[{"ts": 1767517380000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 691.2, "quote_volume": 194.71104, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517440000, "open": 0.2817, "high": 0.2817, "low": 0.2816, "close": 0.2816, "volume": 1486.2, "quote_volume": 418.61823, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517500000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517560000, "open": 0.2816, "high": 0.2816, "low": 0.2815, "close": 0.2815, "volume": 696.5, "quote_volume": 196.13084, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517620000, "open": 0.2814, "high": 0.2814, "low": 0.2812, "close": 0.2812, "volume": 1497.4, "quote_volume": 421.18248, "trades": 24, "taker_buy_volume": 355.2, "taker_buy_quote": 99.91776}, {"ts": 1767517680000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517740000, "open": 0.2811, "high": 0.2811, "low": 0.2808, "close": 0.2808, "volume": 12862.2, "quote_volume": 3613.6146, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517800000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517860000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 35.7, "quote_volume": 10.0317, "trades": 1, "taker_buy_volume": 35.7, "taker_buy_quote": 10.0317}, {"ts": 1767517920000, "open": 0.2811, "high": 0.2811, "low": 0.281, "close": 0.281, "volume": 1490.7, "quote_volume": 418.89027, "trades": 27, "taker_buy_volume": 35.7, "taker_buy_quote": 10.03527}, {"ts": 1767517980000, "open": 0.2809, "high": 0.2811, "low": 0.2809, "close": 0.2811, "volume": 94.8, "quote_volume": 26.64242, "trades": 3, "taker_buy_volume": 65.5, "taker_buy_quote": 18.41205}, {"ts": 1767518040000, "open": 0.2812, "high": 0.2813, "low": 0.2812, "close": 0.2813, "volume": 71.3, "quote_volume": 20.05312, "trades": 2, "taker_buy_volume": 71.3, "taker_buy_quote": 20.05312}, {"ts": 1767518100000, "open": 0.2814, "high": 0.2814, "low": 0.2814, "close": 0.2814, "volume": 1283.5, "quote_volume": 361.1769, "trades": 26, "taker_buy_volume": 95.6, "taker_buy_quote": 26.90184}, {"ts": 1767518160000, "open": 0.2814, "high": 0.2814, "low": 0.2814, "close": 0.2814, "volume": 1229.0, "quote_volume": 345.8406, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518220000, "open": 0.2815, "high": 0.2817, "low": 0.2812, "close": 0.2817, "volume": 18362.4, "quote_volume": 5167.52842, "trades": 67, "taker_buy_volume": 8936.0, "taker_buy_quote": 2515.58974}, {"ts": 1767518280000, "open": 0.2815, "high": 0.2815, "low": 0.2813, "close": 0.2813, "volume": 2334.7, "quote_volume": 656.93509, "trades": 40, "taker_buy_volume": 312.7, "taker_buy_quote": 87.96251}, {"ts": 1767518340000, "open": 0.2813, "high": 0.2816, "low": 0.2813, "close": 0.2816, "volume": 2142.3, "quote_volume": 602.64679, "trades": 5, "taker_buy_volume": 2142.3, "taker_buy_quote": 602.64679}, {"ts": 1767518400000, "open": 0.2817, "high": 0.2819, "low": 0.2817, "close": 0.2819, "volume": 1816.8, "quote_volume": 512.00981, "trades": 7, "taker_buy_volume": 1816.8, "taker_buy_quote": 512.00981}, {"ts": 1767518460000, "open": 0.2819, "high": 0.282, "low": 0.2819, "close": 0.282, "volume": 1323.6, "quote_volume": 373.15448, "trades": 3, "taker_buy_volume": 1323.6, "taker_buy_quote": 373.15448}, {"ts": 1767518520000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 1761.2, "quote_volume": 496.83452, "trades": 29, "taker_buy_volume": 35.5, "taker_buy_quote": 10.01455}, {"ts": 1767518580000, "open": 0.282, "high": 0.282, "low": 0.2816, "close": 0.2816, "volume": 1351.1, "quote_volume": 380.61557, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518640000, "open": 0.2816, "high": 0.2816, "low": 0.2809, "close": 0.2809, "volume": 2628.2, "quote_volume": 739.24983, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518700000, "open": 0.2811, "high": 0.2812, "low": 0.2809, "close": 0.2809, "volume": 3517.9, "quote_volume": 988.86862, "trades": 31, "taker_buy_volume": 2229.2, "taker_buy_quote": 626.63168}, {"ts": 1767518760000, "open": 0.2809, "high": 0.2813, "low": 0.2809, "close": 0.2813, "volume": 14165.0, "quote_volume": 3983.02151, "trades": 35, "taker_buy_volume": 13862.0, "taker_buy_quote": 3897.90881}, {"ts": 1767518820000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 3694.5, "quote_volume": 1038.8934, "trades": 30, "taker_buy_volume": 1159.8, "taker_buy_quote": 326.13576}, {"ts": 1767518880000, "open": 0.2812, "high": 0.2813, "low": 0.2812, "close": 0.2813, "volume": 1996.1, "quote_volume": 561.47113, "trades": 4, "taker_buy_volume": 1996.1, "taker_buy_quote": 561.47113}, {"ts": 1767518940000, "open": 0.2814, "high": 0.2815, "low": 0.2814, "close": 0.2815, "volume": 945.3, "quote_volume": 266.09839, "trades": 4, "taker_buy_volume": 71.2, "taker_buy_quote": 20.03924}, {"ts": 1767519000000, "open": 0.2816, "high": 0.2818, "low": 0.2816, "close": 0.2818, "volume": 6799.0, "quote_volume": 1915.75363, "trades": 72, "taker_buy_volume": 142.4, "taker_buy_quote": 40.11764}, {"ts": 1767519060000, "open": 0.2819, "high": 0.2821, "low": 0.2819, "close": 0.2821, "volume": 2851.1, "quote_volume": 804.01019, "trades": 6, "taker_buy_volume": 2851.1, "taker_buy_quote": 804.01019}, {"ts": 1767519120000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 35.5, "quote_volume": 10.0181, "trades": 1, "taker_buy_volume": 35.5, "taker_buy_quote": 10.0181}, {"ts": 1767519180000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 70.0, "quote_volume": 19.754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519240000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 1955.0, "quote_volume": 551.701, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519300000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519360000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519420000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519480000, "open": 0.2823, "high": 0.2826, "low": 0.2823, "close": 0.2826, "volume": 7475.1, "quote_volume": 2110.61639, "trades": 67, "taker_buy_volume": 3164.4, "taker_buy_quote": 893.70578}, {"ts": 1767519540000, "open": 0.2826, "high": 0.2827, "low": 0.2826, "close": 0.2827, "volume": 4922.2, "quote_volume": 1391.31559, "trades": 47, "taker_buy_volume": 3018.7, "taker_buy_quote": 853.38649}, {"ts": 1767519600000, "open": 0.2827, "high": 0.2827, "low": 0.2826, "close": 0.2826, "volume": 2269.0, "quote_volume": 641.37675, "trades": 42, "taker_buy_volume": 97.5, "taker_buy_quote": 27.56325}, {"ts": 1767519660000, "open": 0.2827, "high": 0.2827, "low": 0.2825, "close": 0.2825, "volume": 2228.5, "quote_volume": 629.75015, "trades": 43, "taker_buy_volume": 62.0, "taker_buy_quote": 17.5274}, {"ts": 1767519720000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 397.3, "quote_volume": 112.31671, "trades": 5, "taker_buy_volume": 397.3, "taker_buy_quote": 112.31671}, {"ts": 1767519780000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 5243.5, "quote_volume": 1482.8618, "trades": 32, "taker_buy_volume": 3788.5, "taker_buy_quote": 1071.3878}, {"ts": 1767519840000, "open": 0.2827, "high": 0.2827, "low": 0.2825, "close": 0.2825, "volume": 1863.6, "quote_volume": 526.64263, "trades": 26, "taker_buy_volume": 283.5, "taker_buy_quote": 80.08875}, {"ts": 1767519900000, "open": 0.2825, "high": 0.2825, "low": 0.2824, "close": 0.2824, "volume": 2354.5, "quote_volume": 665.08505, "trades": 44, "taker_buy_volume": 35.5, "taker_buy_quote": 10.02875}, {"ts": 1767519960000, "open": 0.2824, "high": 0.2824, "low": 0.2823, "close": 0.2823, "volume": 1081.7, "quote_volume": 305.46762, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520020000, "open": 0.2825, "high": 0.2825, "low": 0.2824, "close": 0.2824, "volume": 154.5, "quote_volume": 43.63435, "trades": 4, "taker_buy_volume": 35.5, "taker_buy_quote": 10.02875}, {"ts": 1767520080000, "open": 0.2826, "high": 0.2826, "low": 0.2826, "close": 0.2826, "volume": 35.5, "quote_volume": 10.0323, "trades": 1, "taker_buy_volume": 35.5, "taker_buy_quote": 10.0323}, {"ts": 1767520140000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 95.5, "quote_volume": 26.99785, "trades": 2, "taker_buy_volume": 95.5, "taker_buy_quote": 26.99785}, {"ts": 1767520200000, "open": 0.2827, "high": 0.2827, "low": 0.2823, "close": 0.2823, "volume": 4882.1, "quote_volume": 1379.81054, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520260000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 293.1, "quote_volume": 82.80075, "trades": 2, "taker_buy_volume": 293.1, "taker_buy_quote": 82.80075}, {"ts": 1767520320000, "open": 0.2825, "high": 0.2825, "low": 0.2822, "close": 0.2822, "volume": 8375.5, "quote_volume": 2364.48383, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520380000, "open": 0.2823, "high": 0.2823, "low": 0.2822, "close": 0.2822, "volume": 4147.0, "quote_volume": 1170.54412, "trades": 34, "taker_buy_volume": 2617.6, "taker_buy_quote": 738.94248}, {"ts": 1767520440000, "open": 0.2822, "high": 0.2822, "low": 0.2821, "close": 0.2821, "volume": 1225.1, "quote_volume": 345.71441, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520500000, "open": 0.2822, "high": 0.2824, "low": 0.2822, "close": 0.2824, "volume": 5803.8, "quote_volume": 1638.87154, "trades": 35, "taker_buy_volume": 4348.8, "taker_buy_quote": 1227.97954}, {"ts": 1767520560000, "open": 0.2823, "high": 0.2823, "low": 0.2819, "close": 0.2819, "volume": 2600.3, "quote_volume": 733.76743, "trades": 38, "taker_buy_volume": 685.3, "taker_buy_quote": 193.32563}, {"ts": 1767520620000, "open": 0.2818, "high": 0.2818, "low": 0.2817, "close": 0.2817, "volume": 1225.5, "quote_volume": 345.3035, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520680000, "open": 0.2819, "high": 0.282, "low": 0.2819, "close": 0.282, "volume": 2010.7, "quote_volume": 566.9538, "trades": 33, "taker_buy_volume": 671.5, "taker_buy_quote": 189.2994}, {"ts": 1767520740000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 19.1, "quote_volume": 5.38811, "trades": 1, "taker_buy_volume": 19.1, "taker_buy_quote": 5.38811}, {"ts": 1767520800000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 1236.7, "quote_volume": 348.87307, "trades": 4, "taker_buy_volume": 1236.7, "taker_buy_quote": 348.87307}, {"ts": 1767520860000, "open": 0.2822, "high": 0.2824, "low": 0.2822, "close": 0.2823, "volume": 3404.2, "quote_volume": 960.89259, "trades": 47, "taker_buy_volume": 1737.2, "taker_buy_quote": 490.29849}, {"ts": 1767520920000, "open": 0.2822, "high": 0.2822, "low": 0.2818, "close": 0.2818, "volume": 1293.0, "quote_volume": 364.4466, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520980000, "open": 0.2818, "high": 0.2821, "low": 0.2818, "close": 0.2821, "volume": 354.6, "quote_volume": 100.01111, "trades": 5, "taker_buy_volume": 354.6, "taker_buy_quote": 100.01111}, {"ts": 1767521040000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521100000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521160000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 35.5, "quote_volume": 10.0181, "trades": 1, "taker_buy_volume": 35.5, "taker_buy_quote": 10.0181}, {"ts": 1767521220000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521280000, "open": 0.2823, "high": 0.2824, "low": 0.2822, "close": 0.2822, "volume": 3534.8, "quote_volume": 998.09801, "trades": 61, "taker_buy_volume": 71.0, "taker_buy_quote": 20.04685}, {"ts": 1767521340000, "open": 0.2822, "high": 0.2824, "low": 0.2822, "close": 0.2824, "volume": 2882.0, "quote_volume": 813.87144, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521400000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 1093.5, "quote_volume": 308.69505, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521460000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 550.9, "quote_volume": 155.46398, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521520000, "open": 0.2823, "high": 0.2824, "low": 0.2823, "close": 0.2824, "volume": 2476.2, "quote_volume": 699.20766, "trades": 31, "taker_buy_volume": 1352.2, "taker_buy_quote": 381.79006}, {"ts": 1767521580000, "open": 0.2823, "high": 0.2827, "low": 0.2823, "close": 0.2824, "volume": 5234.5, "quote_volume": 1478.51044, "trades": 54, "taker_buy_volume": 1859.9, "taker_buy_quote": 525.21292}, {"ts": 1767521640000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 2505.8, "quote_volume": 707.8885, "trades": 33, "taker_buy_volume": 734.8, "taker_buy_quote": 207.581}, {"ts": 1767521700000, "open": 0.2824, "high": 0.2824, "low": 0.2823, "close": 0.2823, "volume": 2807.4, "quote_volume": 792.73621, "trades": 37, "taker_buy_volume": 965.4, "taker_buy_quote": 272.62896}, {"ts": 1767521760000, "open": 0.2823, "high": 0.2823, "low": 0.2822, "close": 0.2822, "volume": 2707.6, "quote_volume": 764.15812, "trades": 51, "taker_buy_volume": 34.0, "taker_buy_quote": 9.5982}, {"ts": 1767521820000, "open": 0.2823, "high": 0.2823, "low": 0.2821, "close": 0.2821, "volume": 4957.5, "quote_volume": 1399.0424, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521880000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 18471.4, "quote_volume": 5199.30687, "trades": 108, "taker_buy_volume": 2093.8, "taker_buy_quote": 589.67184}, {"ts": 1767521940000, "open": 0.2811, "high": 0.2811, "low": 0.2802, "close": 0.2804, "volume": 76858.5, "quote_volume": 21566.47154, "trades": 196, "taker_buy_volume": 23676.0, "taker_buy_quote": 6643.43845}, {"ts": 1767522000000, "open": 0.2804, "high": 0.2804, "low": 0.2789, "close": 0.2793, "volume": 88548.0, "quote_volume": 24743.2962, "trades": 361, "taker_buy_volume": 32194.8, "taker_buy_quote": 8992.2799}, {"ts": 1767522060000, "open": 0.2794, "high": 0.2803, "low": 0.2794, "close": 0.2802, "volume": 21087.3, "quote_volume": 5899.75125, "trades": 59, "taker_buy_volume": 19450.5, "taker_buy_quote": 5442.23865}, {"ts": 1767522120000, "open": 0.2804, "high": 0.2804, "low": 0.2803, "close": 0.2803, "volume": 4993.8, "quote_volume": 1400.08839, "trades": 53, "taker_buy_volume": 1581.9, "taker_buy_quote": 443.56476}, {"ts": 1767522180000, "open": 0.2804, "high": 0.2804, "low": 0.2801, "close": 0.2801, "volume": 5216.1, "quote_volume": 1462.11553, "trades": 47, "taker_buy_volume": 1832.9, "taker_buy_quote": 513.68104}, {"ts": 1767522240000, "open": 0.28, "high": 0.2805, "low": 0.2799, "close": 0.2803, "volume": 59308.3, "quote_volume": 16609.52714, "trades": 117, "taker_buy_volume": 22601.8, "taker_buy_quote": 6334.02353}, {"ts": 1767522300000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 475.4, "quote_volume": 133.3497, "trades": 2, "taker_buy_volume": 285.3, "taker_buy_quote": 80.02665}, {"ts": 1767522360000, "open": 0.2804, "high": 0.2804, "low": 0.2795, "close": 0.2799, "volume": 97541.3, "quote_volume": 27307.1254, "trades": 230, "taker_buy_volume": 22877.2, "taker_buy_quote": 6406.4831}, {"ts": 1767522420000, "open": 0.2798, "high": 0.2806, "low": 0.2795, "close": 0.2802, "volume": 145860.4, "quote_volume": 40841.05003, "trades": 362, "taker_buy_volume": 99916.1, "taker_buy_quote": 27978.68897}, {"ts": 1767522480000, "open": 0.2804, "high": 0.281, "low": 0.2804, "close": 0.2808, "volume": 23792.0, "quote_volume": 6676.36962, "trades": 86, "taker_buy_volume": 20622.5, "taker_buy_quote": 5786.53456}, {"ts": 1767522540000, "open": 0.2807, "high": 0.2807, "low": 0.2806, "close": 0.2807, "volume": 801.5, "quote_volume": 224.97751, "trades": 4, "taker_buy_volume": 730.4, "taker_buy_quote": 205.02328}, {"ts": 1767522600000, "open": 0.2807, "high": 0.2807, "low": 0.2806, "close": 0.2806, "volume": 2133.9, "quote_volume": 598.87547, "trades": 12, "taker_buy_volume": 1727.2, "taker_buy_quote": 484.71835}, {"ts": 1767522660000, "open": 0.2807, "high": 0.2808, "low": 0.2807, "close": 0.2808, "volume": 177.4, "quote_volume": 49.81035, "trades": 3, "taker_buy_volume": 177.4, "taker_buy_quote": 49.81035}, {"ts": 1767522720000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 141.7, "quote_volume": 39.80353, "trades": 2, "taker_buy_volume": 141.7, "taker_buy_quote": 39.80353}, {"ts": 1767522780000, "open": 0.2809, "high": 0.2809, "low": 0.2807, "close": 0.2807, "volume": 17923.5, "quote_volume": 5032.83501, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522840000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 371.0, "quote_volume": 104.1397, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522900000, "open": 0.2806, "high": 0.2806, "low": 0.2804, "close": 0.2805, "volume": 2928.5, "quote_volume": 821.36365, "trades": 24, "taker_buy_volume": 1961.4, "taker_buy_quote": 550.1727}, {"ts": 1767522960000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523020000, "open": 0.2805, "high": 0.2806, "low": 0.2804, "close": 0.2806, "volume": 4545.8, "quote_volume": 1275.23181, "trades": 76, "taker_buy_volume": 803.1, "taker_buy_quote": 225.21423}, {"ts": 1767523080000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 2892.8, "quote_volume": 811.71968, "trades": 32, "taker_buy_volume": 1332.8, "taker_buy_quote": 373.98368}, {"ts": 1767523140000, "open": 0.2807, "high": 0.2812, "low": 0.2807, "close": 0.281, "volume": 10308.1, "quote_volume": 2896.99838, "trades": 75, "taker_buy_volume": 4892.5, "taker_buy_quote": 1375.3883}, {"ts": 1767523200000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 3779.0, "quote_volume": 1061.899, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523260000, "open": 0.2811, "high": 0.2811, "low": 0.2809, "close": 0.2809, "volume": 6510.1, "quote_volume": 1829.84634, "trades": 28, "taker_buy_volume": 4693.4, "taker_buy_quote": 1319.31474}, {"ts": 1767523320000, "open": 0.281, "high": 0.281, "low": 0.2808, "close": 0.2808, "volume": 742.7, "quote_volume": 208.62796, "trades": 11, "taker_buy_volume": 230.0, "taker_buy_quote": 64.63}, {"ts": 1767523380000, "open": 0.2809, "high": 0.2812, "low": 0.2808, "close": 0.2812, "volume": 7693.3, "quote_volume": 2161.62589, "trades": 42, "taker_buy_volume": 4203.7, "taker_buy_quote": 1181.31701}, {"ts": 1767523440000, "open": 0.2811, "high": 0.2811, "low": 0.281, "close": 0.2811, "volume": 1774.2, "quote_volume": 498.7242, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523500000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 657.0, "quote_volume": 184.6827, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523560000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523620000, "open": 0.2813, "high": 0.2813, "low": 0.2812, "close": 0.2813, "volume": 1329.2, "quote_volume": 373.89498, "trades": 22, "taker_buy_volume": 285.4, "taker_buy_quote": 80.28302}, {"ts": 1767523680000, "open": 0.2813, "high": 0.2813, "low": 0.2812, "close": 0.2812, "volume": 3181.1, "quote_volume": 894.65018, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523740000, "open": 0.2812, "high": 0.2812, "low": 0.2811, "close": 0.2811, "volume": 1854.8, "quote_volume": 521.5502, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523800000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523860000, "open": 0.2811, "high": 0.2811, "low": 0.281, "close": 0.281, "volume": 1283.8, "quote_volume": 360.77874, "trades": 16, "taker_buy_volume": 612.1, "taker_buy_quote": 172.03104}, {"ts": 1767523920000, "open": 0.2809, "high": 0.281, "low": 0.2808, "close": 0.281, "volume": 289.9, "quote_volume": 81.44751, "trades": 4, "taker_buy_volume": 200.1, "taker_buy_quote": 56.2281}, {"ts": 1767523980000, "open": 0.281, "high": 0.281, "low": 0.2808, "close": 0.2808, "volume": 481.1, "quote_volume": 135.1288, "trades": 2, "taker_buy_volume": 481.1, "taker_buy_quote": 135.1288}, {"ts": 1767524040000, "open": 0.2808, "high": 0.2809, "low": 0.2808, "close": 0.2809, "volume": 2656.8, "quote_volume": 746.0448, "trades": 18, "taker_buy_volume": 2020.8, "taker_buy_quote": 567.456}, {"ts": 1767524100000, "open": 0.2808, "high": 0.2809, "low": 0.2807, "close": 0.2809, "volume": 2732.7, "quote_volume": 767.28839, "trades": 26, "taker_buy_volume": 322.8, "taker_buy_quote": 90.66213}, {"ts": 1767524160000, "open": 0.2809, "high": 0.2809, "low": 0.2805, "close": 0.2805, "volume": 2160.0, "quote_volume": 606.25534, "trades": 22, "taker_buy_volume": 432.9, "taker_buy_quote": 121.55148}, {"ts": 1767524220000, "open": 0.2804, "high": 0.2804, "low": 0.2802, "close": 0.2803, "volume": 11854.2, "quote_volume": 3321.79839, "trades": 18, "taker_buy_volume": 2299.7, "taker_buy_quote": 644.5758}, {"ts": 1767524280000, "open": 0.2804, "high": 0.2806, "low": 0.2801, "close": 0.2806, "volume": 21607.7, "quote_volume": 6054.97278, "trades": 38, "taker_buy_volume": 6246.9, "taker_buy_quote": 1751.82286}, {"ts": 1767524340000, "open": 0.2806, "high": 0.2806, "low": 0.2803, "close": 0.2806, "volume": 11770.0, "quote_volume": 3300.38792, "trades": 28, "taker_buy_volume": 24.7, "taker_buy_quote": 6.93082}, {"ts": 1767524400000, "open": 0.2805, "high": 0.2805, "low": 0.2804, "close": 0.2804, "volume": 1414.9, "quote_volume": 396.80156, "trades": 26, "taker_buy_volume": 107.2, "taker_buy_quote": 30.05888}, {"ts": 1767524460000, "open": 0.2804, "high": 0.2805, "low": 0.2804, "close": 0.2805, "volume": 1326.6, "quote_volume": 371.98697, "trades": 15, "taker_buy_volume": 743.6, "taker_buy_quote": 208.51377}, {"ts": 1767524520000, "open": 0.2804, "high": 0.2804, "low": 0.2801, "close": 0.2803, "volume": 1455.2, "quote_volume": 407.88841, "trades": 31, "taker_buy_volume": 128.9, "taker_buy_quote": 36.12136}, {"ts": 1767524580000, "open": 0.2803, "high": 0.2804, "low": 0.2803, "close": 0.2804, "volume": 2815.4, "quote_volume": 789.2556, "trades": 39, "taker_buy_volume": 512.1, "taker_buy_quote": 143.56641}, {"ts": 1767524640000, "open": 0.2804, "high": 0.2804, "low": 0.2802, "close": 0.2802, "volume": 459.8, "quote_volume": 128.92076, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524700000, "open": 0.2801, "high": 0.2801, "low": 0.2795, "close": 0.2795, "volume": 3901.7, "quote_volume": 1091.20449, "trades": 42, "taker_buy_volume": 1228.5, "taker_buy_quote": 343.62146}, {"ts": 1767524760000, "open": 0.2796, "high": 0.2801, "low": 0.2796, "close": 0.28, "volume": 19391.6, "quote_volume": 5427.98021, "trades": 62, "taker_buy_volume": 8626.2, "taker_buy_quote": 2413.46689}, {"ts": 1767524820000, "open": 0.2799, "high": 0.2799, "low": 0.2798, "close": 0.2799, "volume": 7109.2, "quote_volume": 1989.49912, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524880000, "open": 0.28, "high": 0.2801, "low": 0.2799, "close": 0.2799, "volume": 880.0, "quote_volume": 246.47221, "trades": 15, "taker_buy_volume": 86.3, "taker_buy_quote": 24.16758}, {"ts": 1767524940000, "open": 0.2798, "high": 0.2798, "low": 0.2791, "close": 0.2795, "volume": 7589.2, "quote_volume": 2121.18925, "trades": 54, "taker_buy_volume": 5363.3, "taker_buy_quote": 1498.9379}, {"ts": 1767525000000, "open": 0.2794, "high": 0.2797, "low": 0.2794, "close": 0.2794, "volume": 2016.7, "quote_volume": 563.71957, "trades": 20, "taker_buy_volume": 701.6, "taker_buy_quote": 196.18164}, {"ts": 1767525060000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 265.0, "quote_volume": 74.041, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525120000, "open": 0.2794, "high": 0.2796, "low": 0.2794, "close": 0.2796, "volume": 3289.8, "quote_volume": 919.60495, "trades": 14, "taker_buy_volume": 2400.0, "taker_buy_quote": 670.99483}, {"ts": 1767525180000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2797, "volume": 2174.9, "quote_volume": 608.38159, "trades": 19, "taker_buy_volume": 1456.4, "taker_buy_quote": 407.41714}, {"ts": 1767525240000, "open": 0.2797, "high": 0.2797, "low": 0.2791, "close": 0.2792, "volume": 1237.6, "quote_volume": 345.77808, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525300000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525360000, "open": 0.2795, "high": 0.2795, "low": 0.2794, "close": 0.2795, "volume": 2667.2, "quote_volume": 745.36355, "trades": 26, "taker_buy_volume": 463.9, "taker_buy_quote": 129.66005}, {"ts": 1767525420000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 1381.0, "quote_volume": 385.9895, "trades": 19, "taker_buy_volume": 179.4, "taker_buy_quote": 50.1423}, {"ts": 1767525480000, "open": 0.2795, "high": 0.2798, "low": 0.2795, "close": 0.2798, "volume": 3285.2, "quote_volume": 918.44796, "trades": 8, "taker_buy_volume": 3230.2, "taker_buy_quote": 903.05896}, {"ts": 1767525540000, "open": 0.2798, "high": 0.2798, "low": 0.2796, "close": 0.2796, "volume": 2451.9, "quote_volume": 685.86513, "trades": 29, "taker_buy_volume": 1302.1, "taker_buy_quote": 364.19737}, {"ts": 1767525600000, "open": 0.2797, "high": 0.2799, "low": 0.2797, "close": 0.2799, "volume": 2070.7, "quote_volume": 579.33015, "trades": 16, "taker_buy_volume": 1487.7, "taker_buy_quote": 416.14845}, {"ts": 1767525660000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 56.2, "quote_volume": 15.72476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525720000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 492.1, "quote_volume": 137.68958, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525780000, "open": 0.2797, "high": 0.2797, "low": 0.2796, "close": 0.2796, "volume": 919.6, "quote_volume": 257.12904, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525840000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 146.7, "quote_volume": 41.00859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525900000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525960000, "open": 0.2797, "high": 0.2798, "low": 0.2797, "close": 0.2798, "volume": 714.7, "quote_volume": 199.90594, "trades": 3, "taker_buy_volume": 714.7, "taker_buy_quote": 199.90594}, {"ts": 1767526020000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 17.9, "quote_volume": 5.00663, "trades": 1, "taker_buy_volume": 17.9, "taker_buy_quote": 5.00663}, {"ts": 1767526080000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526140000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526200000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 35.8, "quote_volume": 10.01684, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 10.01684}, {"ts": 1767526260000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 35.8, "quote_volume": 10.02042, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 10.02042}, {"ts": 1767526320000, "open": 0.2799, "high": 0.2799, "low": 0.2794, "close": 0.2794, "volume": 247289.1, "quote_volume": 69127.74381, "trades": 1290, "taker_buy_volume": 2153.4, "taker_buy_quote": 602.33745}, {"ts": 1767526380000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 520.1, "quote_volume": 145.47197, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526440000, "open": 0.2796, "high": 0.2796, "low": 0.2794, "close": 0.2795, "volume": 2629.9, "quote_volume": 734.8653, "trades": 19, "taker_buy_volume": 2000.6, "taker_buy_quote": 558.98314}, {"ts": 1767526500000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 247.9, "quote_volume": 69.28805, "trades": 5, "taker_buy_volume": 35.9, "taker_buy_quote": 10.03405}, {"ts": 1767526560000, "open": 0.2794, "high": 0.2794, "low": 0.2793, "close": 0.2793, "volume": 230.8, "quote_volume": 64.46603, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526620000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 353.9, "quote_volume": 98.80888, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526680000, "open": 0.2792, "high": 0.2792, "low": 0.2788, "close": 0.2788, "volume": 11993.6, "quote_volume": 3346.30194, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526740000, "open": 0.2788, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 84.8, "quote_volume": 23.6507, "trades": 3, "taker_buy_volume": 42.3, "taker_buy_quote": 11.8017}, {"ts": 1767526800000, "open": 0.279, "high": 0.2791, "low": 0.2789, "close": 0.2791, "volume": 190.9, "quote_volume": 53.27274, "trades": 4, "taker_buy_volume": 164.4, "taker_buy_quote": 45.88189}, {"ts": 1767526860000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2792, "volume": 2987.4, "quote_volume": 834.23617, "trades": 27, "taker_buy_volume": 1589.2, "taker_buy_quote": 443.79383}, {"ts": 1767526920000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 35.9, "quote_volume": 10.01969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526980000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2793, "volume": 964.3, "quote_volume": 269.25937, "trades": 4, "taker_buy_volume": 964.3, "taker_buy_quote": 269.25937}, {"ts": 1767527040000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527100000, "open": 0.2792, "high": 0.2792, "low": 0.2787, "close": 0.2788, "volume": 16602.5, "quote_volume": 4631.27634, "trades": 48, "taker_buy_volume": 952.0, "taker_buy_quote": 265.5011}, {"ts": 1767527160000, "open": 0.2789, "high": 0.2789, "low": 0.2788, "close": 0.2788, "volume": 821.5, "quote_volume": 229.10591, "trades": 6, "taker_buy_volume": 717.1, "taker_buy_quote": 199.99919}, {"ts": 1767527220000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 442.6, "quote_volume": 123.39688, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527280000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 5465.9, "quote_volume": 1523.45388, "trades": 13, "taker_buy_volume": 42.1, "taker_buy_quote": 11.73748}, {"ts": 1767527340000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 23.1, "quote_volume": 6.43797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527400000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 148.1, "quote_volume": 41.30509, "trades": 2, "taker_buy_volume": 148.1, "taker_buy_quote": 41.30509}, {"ts": 1767527460000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527520000, "open": 0.2787, "high": 0.2787, "low": 0.2783, "close": 0.2786, "volume": 3101.8, "quote_volume": 863.9701, "trades": 35, "taker_buy_volume": 1815.8, "taker_buy_quote": 505.80188}, {"ts": 1767527580000, "open": 0.2786, "high": 0.2788, "low": 0.2786, "close": 0.2788, "volume": 835.1, "quote_volume": 232.78517, "trades": 9, "taker_buy_volume": 835.1, "taker_buy_quote": 232.78517}, {"ts": 1767527640000, "open": 0.2789, "high": 0.2791, "low": 0.2789, "close": 0.2791, "volume": 3585.3, "quote_volume": 999.98516, "trades": 6, "taker_buy_volume": 3585.3, "taker_buy_quote": 999.98516}, {"ts": 1767527700000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527760000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.2791, "volume": 1636.9, "quote_volume": 456.69869, "trades": 12, "taker_buy_volume": 532.6, "taker_buy_quote": 148.59899}, {"ts": 1767527820000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527880000, "open": 0.2792, "high": 0.2795, "low": 0.2792, "close": 0.2794, "volume": 3628.9, "quote_volume": 1013.88827, "trades": 18, "taker_buy_volume": 527.8, "taker_buy_quote": 147.44093}, {"ts": 1767527940000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 1011.4, "quote_volume": 282.58516, "trades": 6, "taker_buy_volume": 852.4, "taker_buy_quote": 238.16056}, {"ts": 1767528000000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 1316.7, "quote_volume": 367.88598, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528060000, "open": 0.2794, "high": 0.2796, "low": 0.2794, "close": 0.2796, "volume": 137.5, "quote_volume": 38.42825, "trades": 4, "taker_buy_volume": 71.7, "taker_buy_quote": 20.04373}, {"ts": 1767528120000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528180000, "open": 0.2796, "high": 0.2796, "low": 0.2794, "close": 0.2794, "volume": 4923.2, "quote_volume": 1376.23658, "trades": 21, "taker_buy_volume": 852.4, "taker_buy_quote": 238.33104}, {"ts": 1767528240000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528300000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 660.3, "quote_volume": 184.61988, "trades": 1, "taker_buy_volume": 660.3, "taker_buy_quote": 184.61988}, {"ts": 1767528360000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 687.1, "quote_volume": 192.11048, "trades": 2, "taker_buy_volume": 660.3, "taker_buy_quote": 184.61988}, {"ts": 1767528420000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 763.1, "quote_volume": 213.32355, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528480000, "open": 0.2795, "high": 0.2795, "low": 0.2793, "close": 0.2793, "volume": 672.9, "quote_volume": 187.95216, "trades": 11, "taker_buy_volume": 230.1, "taker_buy_quote": 64.27453}, {"ts": 1767528540000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528600000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 560.0, "quote_volume": 156.464, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 156.464}, {"ts": 1767528660000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 818.0, "quote_volume": 228.631, "trades": 5, "taker_buy_volume": 818.0, "taker_buy_quote": 228.631}, {"ts": 1767528720000, "open": 0.2796, "high": 0.2798, "low": 0.2795, "close": 0.2795, "volume": 7612.7, "quote_volume": 2129.14518, "trades": 28, "taker_buy_volume": 3932.0, "taker_buy_quote": 1099.98656}, {"ts": 1767528780000, "open": 0.2796, "high": 0.2796, "low": 0.2794, "close": 0.2794, "volume": 5423.8, "quote_volume": 1515.78899, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528840000, "open": 0.2798, "high": 0.28, "low": 0.2797, "close": 0.2797, "volume": 3715.3, "quote_volume": 1039.63766, "trades": 28, "taker_buy_volume": 1794.0, "taker_buy_quote": 502.01206}, {"ts": 1767528900000, "open": 0.2798, "high": 0.2799, "low": 0.2798, "close": 0.2799, "volume": 2660.5, "quote_volume": 744.60792, "trades": 4, "taker_buy_volume": 2626.9, "taker_buy_quote": 735.20328}, {"ts": 1767528960000, "open": 0.28, "high": 0.2802, "low": 0.28, "close": 0.2801, "volume": 701.0, "quote_volume": 196.36706, "trades": 12, "taker_buy_volume": 277.0, "taker_buy_quote": 77.60466}, {"ts": 1767529020000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529080000, "open": 0.2801, "high": 0.2804, "low": 0.2801, "close": 0.2802, "volume": 1569.0, "quote_volume": 439.68932, "trades": 21, "taker_buy_volume": 721.0, "taker_buy_quote": 202.12212}, {"ts": 1767529140000, "open": 0.2804, "high": 0.2812, "low": 0.2802, "close": 0.2811, "volume": 42928.0, "quote_volume": 12049.39648, "trades": 76, "taker_buy_volume": 32456.6, "taker_buy_quote": 9113.55361}, {"ts": 1767529200000, "open": 0.2812, "high": 0.2814, "low": 0.2809, "close": 0.2814, "volume": 26949.7, "quote_volume": 7574.01824, "trades": 70, "taker_buy_volume": 9832.7, "taker_buy_quote": 2765.55712}, {"ts": 1767529260000, "open": 0.2815, "high": 0.2819, "low": 0.2814, "close": 0.2814, "volume": 20114.4, "quote_volume": 5664.72078, "trades": 58, "taker_buy_volume": 4676.5, "taker_buy_quote": 1317.57065}, {"ts": 1767529320000, "open": 0.2813, "high": 0.2813, "low": 0.2809, "close": 0.2811, "volume": 8368.7, "quote_volume": 2351.55922, "trades": 18, "taker_buy_volume": 59.4, "taker_buy_quote": 16.69734}, {"ts": 1767529380000, "open": 0.2809, "high": 0.281, "low": 0.2807, "close": 0.281, "volume": 7361.5, "quote_volume": 2067.31533, "trades": 19, "taker_buy_volume": 1541.2, "taker_buy_quote": 433.01138}, {"ts": 1767529440000, "open": 0.2809, "high": 0.2813, "low": 0.2809, "close": 0.2813, "volume": 9644.2, "quote_volume": 2710.76491, "trades": 23, "taker_buy_volume": 9008.2, "taker_buy_quote": 2532.11251}, {"ts": 1767529500000, "open": 0.2813, "high": 0.2815, "low": 0.2813, "close": 0.2813, "volume": 8601.1, "quote_volume": 2419.58526, "trades": 14, "taker_buy_volume": 272.0, "taker_buy_quote": 76.52428}, {"ts": 1767529560000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529620000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529680000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529740000, "open": 0.2812, "high": 0.2812, "low": 0.2809, "close": 0.2809, "volume": 964.0, "quote_volume": 270.92259, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529800000, "open": 0.2809, "high": 0.2809, "low": 0.2807, "close": 0.2808, "volume": 1404.6, "quote_volume": 394.37657, "trades": 11, "taker_buy_volume": 1032.5, "taker_buy_quote": 289.90679}, {"ts": 1767529860000, "open": 0.2809, "high": 0.2811, "low": 0.2809, "close": 0.2811, "volume": 372.0, "quote_volume": 104.55849, "trades": 8, "taker_buy_volume": 107.0, "taker_buy_quote": 30.06699}, {"ts": 1767529920000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 58.6, "quote_volume": 16.4666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529980000, "open": 0.2811, "high": 0.2813, "low": 0.2811, "close": 0.2812, "volume": 1511.4, "quote_volume": 425.01424, "trades": 11, "taker_buy_volume": 1299.4, "taker_buy_quote": 365.39984}, {"ts": 1767530040000, "open": 0.2812, "high": 0.2812, "low": 0.2808, "close": 0.2808, "volume": 1629.4, "quote_volume": 457.76103, "trades": 18, "taker_buy_volume": 263.7, "taker_buy_quote": 74.07333}, {"ts": 1767530100000, "open": 0.2807, "high": 0.2807, "low": 0.2804, "close": 0.2804, "volume": 195.8, "quote_volume": 54.92904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530160000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 212.0, "quote_volume": 59.4448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530220000, "open": 0.2805, "high": 0.2806, "low": 0.2805, "close": 0.2806, "volume": 336.4, "quote_volume": 94.39027, "trades": 7, "taker_buy_volume": 71.4, "taker_buy_quote": 20.03127}, {"ts": 1767530280000, "open": 0.2805, "high": 0.2805, "low": 0.2803, "close": 0.2803, "volume": 839.5, "quote_volume": 235.32256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530340000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 300.8, "quote_volume": 84.28416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530400000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530460000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530520000, "open": 0.2801, "high": 0.2801, "low": 0.28, "close": 0.28, "volume": 1759.4, "quote_volume": 492.79827, "trades": 8, "taker_buy_volume": 21.0, "taker_buy_quote": 5.8821}, {"ts": 1767530580000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530640000, "open": 0.28, "high": 0.28, "low": 0.2797, "close": 0.2797, "volume": 758.9, "quote_volume": 212.41513, "trades": 10, "taker_buy_volume": 390.5, "taker_buy_quote": 109.33641}, {"ts": 1767530700000, "open": 0.2797, "high": 0.2798, "low": 0.2796, "close": 0.2798, "volume": 10960.8, "quote_volume": 3066.76699, "trades": 21, "taker_buy_volume": 744.2, "taker_buy_quote": 208.22716}, {"ts": 1767530760000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530820000, "open": 0.2799, "high": 0.28, "low": 0.2799, "close": 0.28, "volume": 1379.6, "quote_volume": 386.278, "trades": 14, "taker_buy_volume": 117.8, "taker_buy_quote": 32.984}, {"ts": 1767530880000, "open": 0.28, "high": 0.28, "low": 0.2792, "close": 0.2794, "volume": 79864.9, "quote_volume": 22318.74412, "trades": 88, "taker_buy_volume": 29012.7, "taker_buy_quote": 8105.90929}, {"ts": 1767530940000, "open": 0.2793, "high": 0.2793, "low": 0.279, "close": 0.2792, "volume": 1762.9, "quote_volume": 492.19953, "trades": 23, "taker_buy_volume": 852.4, "taker_buy_quote": 237.99008}, {"ts": 1767531000000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 755.3, "quote_volume": 210.95529, "trades": 13, "taker_buy_volume": 95.0, "taker_buy_quote": 26.5335}, {"ts": 1767531060000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2793, "volume": 50.9, "quote_volume": 14.21418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531120000, "open": 0.2792, "high": 0.2792, "low": 0.2791, "close": 0.2792, "volume": 500.9, "quote_volume": 139.84707, "trades": 6, "taker_buy_volume": 397.9, "taker_buy_quote": 111.09368}, {"ts": 1767531180000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531240000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531300000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 214.0, "quote_volume": 59.7274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531360000, "open": 0.2791, "high": 0.2791, "low": 0.279, "close": 0.279, "volume": 107.0, "quote_volume": 29.86021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531420000, "open": 0.2791, "high": 0.2791, "low": 0.2771, "close": 0.278, "volume": 54714.2, "quote_volume": 15211.42766, "trades": 173, "taker_buy_volume": 25850.0, "taker_buy_quote": 7185.49707}, {"ts": 1767531480000, "open": 0.2781, "high": 0.2781, "low": 0.2771, "close": 0.2773, "volume": 32102.3, "quote_volume": 8911.18693, "trades": 120, "taker_buy_volume": 20552.9, "taker_buy_quote": 5705.78056}, {"ts": 1767531540000, "open": 0.2773, "high": 0.2774, "low": 0.2765, "close": 0.277, "volume": 153372.9, "quote_volume": 42483.1348, "trades": 159, "taker_buy_volume": 122371.5, "taker_buy_quote": 33898.56638}, {"ts": 1767531600000, "open": 0.2769, "high": 0.2776, "low": 0.2768, "close": 0.2768, "volume": 135655.2, "quote_volume": 37588.00155, "trades": 89, "taker_buy_volume": 115451.1, "taker_buy_quote": 31989.77348}, {"ts": 1767531660000, "open": 0.2767, "high": 0.277, "low": 0.2759, "close": 0.2759, "volume": 25419.0, "quote_volume": 7029.0712, "trades": 104, "taker_buy_volume": 13284.3, "taker_buy_quote": 3674.8151}, {"ts": 1767531720000, "open": 0.2761, "high": 0.2762, "low": 0.2756, "close": 0.2756, "volume": 18906.9, "quote_volume": 5219.86849, "trades": 58, "taker_buy_volume": 16180.2, "taker_buy_quote": 4467.12741}, {"ts": 1767531780000, "open": 0.2759, "high": 0.2761, "low": 0.2755, "close": 0.2758, "volume": 38049.9, "quote_volume": 10494.24136, "trades": 75, "taker_buy_volume": 35428.2, "taker_buy_quote": 9771.34542}, {"ts": 1767531840000, "open": 0.2758, "high": 0.2761, "low": 0.2758, "close": 0.276, "volume": 8362.3, "quote_volume": 2307.96035, "trades": 25, "taker_buy_volume": 8097.3, "taker_buy_quote": 2234.82035}, {"ts": 1767531900000, "open": 0.2761, "high": 0.2761, "low": 0.2757, "close": 0.2758, "volume": 2401.5, "quote_volume": 662.71891, "trades": 30, "taker_buy_volume": 899.7, "taker_buy_quote": 248.40717}, {"ts": 1767531960000, "open": 0.2757, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 148.8, "quote_volume": 41.03424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532020000, "open": 0.2758, "high": 0.2761, "low": 0.2758, "close": 0.2761, "volume": 1763.5, "quote_volume": 486.73592, "trades": 8, "taker_buy_volume": 1725.1, "taker_buy_quote": 476.1452}, {"ts": 1767532080000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 2812.8, "quote_volume": 776.39586, "trades": 16, "taker_buy_volume": 1105.4, "taker_buy_quote": 305.15346}, {"ts": 1767532140000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.276, "volume": 731.9, "quote_volume": 202.06304, "trades": 13, "taker_buy_volume": 273.8, "taker_buy_quote": 75.59618}, {"ts": 1767532200000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 938.3, "quote_volume": 258.9708, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532260000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 124.7, "quote_volume": 34.41357, "trades": 4, "taker_buy_volume": 44.2, "taker_buy_quote": 12.20362}, {"ts": 1767532320000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532380000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532440000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 88.4, "quote_volume": 24.3984, "trades": 2, "taker_buy_volume": 88.4, "taker_buy_quote": 24.3984}, {"ts": 1767532500000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 428.3, "quote_volume": 118.17208, "trades": 5, "taker_buy_volume": 85.8, "taker_buy_quote": 23.68938}, {"ts": 1767532560000, "open": 0.2757, "high": 0.2757, "low": 0.2754, "close": 0.2756, "volume": 3447.6, "quote_volume": 950.03268, "trades": 22, "taker_buy_volume": 2828.3, "taker_buy_quote": 779.37615}, {"ts": 1767532620000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 11740.1, "quote_volume": 3236.74193, "trades": 16, "taker_buy_volume": 10597.9, "taker_buy_quote": 2921.83739}, {"ts": 1767532680000, "open": 0.2757, "high": 0.2758, "low": 0.2755, "close": 0.2755, "volume": 2528.6, "quote_volume": 696.96706, "trades": 23, "taker_buy_volume": 1020.4, "taker_buy_quote": 281.21224}, {"ts": 1767532740000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 301.4, "quote_volume": 83.00556, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532800000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 1308.3, "quote_volume": 360.30582, "trades": 6, "taker_buy_volume": 1308.3, "taker_buy_quote": 360.30582}, {"ts": 1767532860000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 373.0, "quote_volume": 102.7242, "trades": 6, "taker_buy_volume": 108.0, "taker_buy_quote": 29.7432}, {"ts": 1767532920000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 143.8, "quote_volume": 39.62294, "trades": 6, "taker_buy_volume": 95.8, "taker_buy_quote": 26.39654}, {"ts": 1767532980000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 325.4, "quote_volume": 89.68388, "trades": 7, "taker_buy_volume": 36.4, "taker_buy_quote": 10.03548}, {"ts": 1767533040000, "open": 0.2757, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 164.0, "quote_volume": 45.22569, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 45.22569}, {"ts": 1767533100000, "open": 0.276, "high": 0.2765, "low": 0.276, "close": 0.2764, "volume": 15114.5, "quote_volume": 4175.25176, "trades": 23, "taker_buy_volume": 13431.2, "taker_buy_quote": 3709.87373}, {"ts": 1767533160000, "open": 0.2764, "high": 0.2767, "low": 0.2764, "close": 0.2767, "volume": 2601.5, "quote_volume": 719.77623, "trades": 18, "taker_buy_volume": 2185.3, "taker_buy_quote": 604.65905}, {"ts": 1767533220000, "open": 0.2768, "high": 0.277, "low": 0.2766, "close": 0.2768, "volume": 8152.8, "quote_volume": 2256.79475, "trades": 30, "taker_buy_volume": 6615.8, "taker_buy_quote": 1831.4889}, {"ts": 1767533280000, "open": 0.2767, "high": 0.277, "low": 0.2766, "close": 0.2767, "volume": 10528.2, "quote_volume": 2914.42866, "trades": 57, "taker_buy_volume": 5503.2, "taker_buy_quote": 1523.53877}, {"ts": 1767533340000, "open": 0.2767, "high": 0.2768, "low": 0.2766, "close": 0.2768, "volume": 5073.9, "quote_volume": 1403.8959, "trades": 23, "taker_buy_volume": 4755.9, "taker_buy_quote": 1315.9371}, {"ts": 1767533400000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 592.6, "quote_volume": 163.97242, "trades": 1, "taker_buy_volume": 592.6, "taker_buy_quote": 163.97242}, {"ts": 1767533460000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 1766.4, "quote_volume": 488.41954, "trades": 4, "taker_buy_volume": 99.4, "taker_buy_quote": 27.49404}, {"ts": 1767533520000, "open": 0.2767, "high": 0.277, "low": 0.2767, "close": 0.2769, "volume": 1183.5, "quote_volume": 327.70386, "trades": 13, "taker_buy_volume": 790.5, "taker_buy_quote": 218.88216}, {"ts": 1767533580000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 2190.5, "quote_volume": 606.44543, "trades": 19, "taker_buy_volume": 402.4, "taker_buy_quote": 111.38432}, {"ts": 1767533640000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 369.0, "quote_volume": 102.1761, "trades": 7, "taker_buy_volume": 38.0, "taker_buy_quote": 10.5222}, {"ts": 1767533700000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 1068.3, "quote_volume": 295.70544, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533760000, "open": 0.2767, "high": 0.2768, "low": 0.2767, "close": 0.2768, "volume": 2862.3, "quote_volume": 792.24074, "trades": 6, "taker_buy_volume": 2826.1, "taker_buy_quote": 782.2242}, {"ts": 1767533820000, "open": 0.2767, "high": 0.2767, "low": 0.2766, "close": 0.2767, "volume": 1310.6, "quote_volume": 362.61581, "trades": 10, "taker_buy_volume": 1114.7, "taker_buy_quote": 308.4192}, {"ts": 1767533880000, "open": 0.2766, "high": 0.2768, "low": 0.2765, "close": 0.2765, "volume": 158.8, "quote_volume": 43.92724, "trades": 5, "taker_buy_volume": 112.7, "taker_buy_quote": 31.18059}, {"ts": 1767533940000, "open": 0.2766, "high": 0.2768, "low": 0.2766, "close": 0.2767, "volume": 4921.0, "quote_volume": 1361.37389, "trades": 12, "taker_buy_volume": 4656.0, "taker_buy_quote": 1288.04839}, {"ts": 1767534000000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2766, "volume": 923.1, "quote_volume": 255.36677, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534060000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 660.3, "quote_volume": 182.70501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534120000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 879.4, "quote_volume": 243.41792, "trades": 6, "taker_buy_volume": 879.4, "taker_buy_quote": 243.41792}, {"ts": 1767534180000, "open": 0.2769, "high": 0.277, "low": 0.2769, "close": 0.277, "volume": 12504.9, "quote_volume": 3463.78834, "trades": 8, "taker_buy_volume": 12504.9, "taker_buy_quote": 3463.78834}, {"ts": 1767534240000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 301.3, "quote_volume": 83.4601, "trades": 7, "taker_buy_volume": 36.3, "taker_buy_quote": 10.0551}, {"ts": 1767534300000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 45.8, "quote_volume": 12.6866, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 12.6866}, {"ts": 1767534360000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534420000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 139.9, "quote_volume": 38.75592, "trades": 3, "taker_buy_volume": 139.9, "taker_buy_quote": 38.75592}, {"ts": 1767534480000, "open": 0.2772, "high": 0.2776, "low": 0.2772, "close": 0.2772, "volume": 8971.8, "quote_volume": 2489.30827, "trades": 32, "taker_buy_volume": 6460.7, "taker_buy_quote": 1792.76488}, {"ts": 1767534540000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 681.4, "quote_volume": 188.81594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534600000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 37.4, "quote_volume": 10.37102, "trades": 2, "taker_buy_volume": 37.4, "taker_buy_quote": 10.37102}, {"ts": 1767534660000, "open": 0.2774, "high": 0.2776, "low": 0.2774, "close": 0.2776, "volume": 2852.5, "quote_volume": 791.84317, "trades": 17, "taker_buy_volume": 1702.2, "taker_buy_quote": 472.51989}, {"ts": 1767534720000, "open": 0.2775, "high": 0.2775, "low": 0.2773, "close": 0.2774, "volume": 9974.8, "quote_volume": 2766.1263, "trades": 22, "taker_buy_volume": 462.0, "taker_buy_quote": 128.1392}, {"ts": 1767534780000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 2526.3, "quote_volume": 700.46594, "trades": 17, "taker_buy_volume": 605.5, "taker_buy_quote": 167.90515}, {"ts": 1767534840000, "open": 0.2773, "high": 0.2776, "low": 0.2773, "close": 0.2776, "volume": 1298.4, "quote_volume": 360.14057, "trades": 8, "taker_buy_volume": 868.6, "taker_buy_quote": 240.95703}, {"ts": 1767534900000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 212.0, "quote_volume": 58.83, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534960000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 1091.5, "quote_volume": 302.89125, "trades": 4, "taker_buy_volume": 1091.5, "taker_buy_quote": 302.89125}, {"ts": 1767535020000, "open": 0.2776, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 1956.0, "quote_volume": 543.32768, "trades": 12, "taker_buy_volume": 1073.7, "taker_buy_quote": 298.22474}, {"ts": 1767535080000, "open": 0.2778, "high": 0.2779, "low": 0.2778, "close": 0.2779, "volume": 9586.0, "quote_volume": 2663.79836, "trades": 30, "taker_buy_volume": 6923.3, "taker_buy_quote": 1923.98507}, {"ts": 1767535140000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535200000, "open": 0.2778, "high": 0.2779, "low": 0.2778, "close": 0.2779, "volume": 546.0, "quote_volume": 151.6843, "trades": 7, "taker_buy_volume": 319.0, "taker_buy_quote": 88.6237}, {"ts": 1767535260000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 99.0, "quote_volume": 27.5121, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 27.5121}, {"ts": 1767535320000, "open": 0.278, "high": 0.2781, "low": 0.278, "close": 0.2781, "volume": 1243.5, "quote_volume": 345.76093, "trades": 9, "taker_buy_volume": 715.3, "taker_buy_quote": 198.92133}, {"ts": 1767535380000, "open": 0.2781, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 2151.1, "quote_volume": 598.39388, "trades": 10, "taker_buy_volume": 1939.1, "taker_buy_quote": 539.43668}, {"ts": 1767535440000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 1029.5, "quote_volume": 286.21642, "trades": 7, "taker_buy_volume": 190.3, "taker_buy_quote": 52.92243}, {"ts": 1767535500000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 532.3, "quote_volume": 147.92617, "trades": 1, "taker_buy_volume": 532.3, "taker_buy_quote": 147.92617}, {"ts": 1767535560000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 215.7, "quote_volume": 59.94303, "trades": 3, "taker_buy_volume": 215.7, "taker_buy_quote": 59.94303}, {"ts": 1767535620000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 22.6, "quote_volume": 6.27828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535680000, "open": 0.2779, "high": 0.2779, "low": 0.2778, "close": 0.2778, "volume": 14203.4, "quote_volume": 3945.72572, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535740000, "open": 0.2778, "high": 0.2783, "low": 0.2778, "close": 0.2781, "volume": 25949.5, "quote_volume": 7216.48259, "trades": 36, "taker_buy_volume": 24997.8, "taker_buy_quote": 6951.72326}, {"ts": 1767535800000, "open": 0.278, "high": 0.278, "low": 0.2778, "close": 0.278, "volume": 9360.0, "quote_volume": 2600.8042, "trades": 47, "taker_buy_volume": 8333.0, "taker_buy_quote": 2315.39254}, {"ts": 1767535860000, "open": 0.2779, "high": 0.2781, "low": 0.2779, "close": 0.278, "volume": 903.6, "quote_volume": 251.21967, "trades": 4, "taker_buy_volume": 216.0, "taker_buy_quote": 60.0696}, {"ts": 1767535920000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535980000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 1836.9, "quote_volume": 510.84189, "trades": 2, "taker_buy_volume": 1836.9, "taker_buy_quote": 510.84189}, {"ts": 1767536040000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2781, "volume": 2404.5, "quote_volume": 668.82564, "trades": 14, "taker_buy_volume": 2192.5, "taker_buy_quote": 609.86844}, {"ts": 1767536100000, "open": 0.2781, "high": 0.2782, "low": 0.278, "close": 0.278, "volume": 3694.1, "quote_volume": 1027.10114, "trades": 12, "taker_buy_volume": 376.0, "taker_buy_quote": 104.5889}, {"ts": 1767536160000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 349.9, "quote_volume": 97.28929, "trades": 7, "taker_buy_volume": 259.0, "taker_buy_quote": 72.0227}, {"ts": 1767536220000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 927.2, "quote_volume": 257.57616, "trades": 6, "taker_buy_volume": 850.6, "taker_buy_quote": 236.29668}, {"ts": 1767536280000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536340000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 355.6, "quote_volume": 98.75012, "trades": 8, "taker_buy_volume": 32.5, "taker_buy_quote": 9.02525}, {"ts": 1767536400000, "open": 0.2776, "high": 0.2777, "low": 0.2775, "close": 0.2777, "volume": 4178.4, "quote_volume": 1159.58639, "trades": 16, "taker_buy_volume": 3573.7, "taker_buy_quote": 991.77853}, {"ts": 1767536460000, "open": 0.2777, "high": 0.2779, "low": 0.2777, "close": 0.2778, "volume": 2504.6, "quote_volume": 695.81438, "trades": 14, "taker_buy_volume": 2292.6, "taker_buy_quote": 636.92078}, {"ts": 1767536520000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2777, "volume": 2701.9, "quote_volume": 750.54917, "trades": 9, "taker_buy_volume": 2332.4, "taker_buy_quote": 647.92312}, {"ts": 1767536580000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2776, "volume": 2585.1, "quote_volume": 717.8148, "trades": 15, "taker_buy_volume": 2050.5, "taker_buy_quote": 569.41765}, {"ts": 1767536640000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536700000, "open": 0.2776, "high": 0.2777, "low": 0.2776, "close": 0.2777, "volume": 2347.1, "quote_volume": 651.77929, "trades": 15, "taker_buy_volume": 2243.3, "taker_buy_quote": 622.96441}, {"ts": 1767536760000, "open": 0.2776, "high": 0.2776, "low": 0.2773, "close": 0.2775, "volume": 3469.9, "quote_volume": 962.75105, "trades": 25, "taker_buy_volume": 2144.4, "taker_buy_quote": 595.071}, {"ts": 1767536820000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536880000, "open": 0.2775, "high": 0.2775, "low": 0.2774, "close": 0.2775, "volume": 631.7, "quote_volume": 175.28956, "trades": 5, "taker_buy_volume": 143.8, "taker_buy_quote": 39.9045}, {"ts": 1767536940000, "open": 0.2774, "high": 0.2776, "low": 0.2773, "close": 0.2774, "volume": 783.9, "quote_volume": 217.51768, "trades": 18, "taker_buy_volume": 356.3, "taker_buy_quote": 98.89107}, {"ts": 1767537000000, "open": 0.2775, "high": 0.2775, "low": 0.2773, "close": 0.2774, "volume": 843.4, "quote_volume": 233.93805, "trades": 16, "taker_buy_volume": 421.9, "taker_buy_quote": 117.04912}, {"ts": 1767537060000, "open": 0.2776, "high": 0.2776, "low": 0.2774, "close": 0.2774, "volume": 139.4, "quote_volume": 38.6835, "trades": 3, "taker_buy_volume": 69.7, "taker_buy_quote": 19.34872}, {"ts": 1767537120000, "open": 0.2776, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 2038.5, "quote_volume": 565.89121, "trades": 4, "taker_buy_volume": 2002.4, "taker_buy_quote": 555.86985}, {"ts": 1767537180000, "open": 0.2776, "high": 0.2776, "low": 0.2774, "close": 0.2774, "volume": 438.0, "quote_volume": 121.52939, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537240000, "open": 0.2774, "high": 0.2775, "low": 0.2773, "close": 0.2773, "volume": 3571.4, "quote_volume": 990.73532, "trades": 16, "taker_buy_volume": 3535.3, "taker_buy_quote": 980.72479}, {"ts": 1767537300000, "open": 0.2773, "high": 0.2778, "low": 0.2773, "close": 0.2778, "volume": 706.1, "quote_volume": 195.93157, "trades": 10, "taker_buy_volume": 547.1, "taker_buy_quote": 151.76137}, {"ts": 1767537360000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537420000, "open": 0.2778, "high": 0.2785, "low": 0.2778, "close": 0.2782, "volume": 1803.8, "quote_volume": 501.78359, "trades": 20, "taker_buy_volume": 402.3, "taker_buy_quote": 111.91834}, {"ts": 1767537480000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 1965.4, "quote_volume": 547.14833, "trades": 4, "taker_buy_volume": 1912.4, "taker_buy_quote": 532.39313}, {"ts": 1767537540000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 243.3, "quote_volume": 67.71569, "trades": 2, "taker_buy_volume": 190.3, "taker_buy_quote": 52.96049}, {"ts": 1767537600000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 59.0, "quote_volume": 16.4138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537660000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 4146.2, "quote_volume": 1152.57259, "trades": 15, "taker_buy_volume": 1507.3, "taker_buy_quote": 419.12304}, {"ts": 1767537720000, "open": 0.278, "high": 0.278, "low": 0.2779, "close": 0.2779, "volume": 54.4, "quote_volume": 15.12136, "trades": 2, "taker_buy_volume": 54.4, "taker_buy_quote": 15.12136}, {"ts": 1767537780000, "open": 0.2778, "high": 0.278, "low": 0.2778, "close": 0.278, "volume": 2183.8, "quote_volume": 607.00107, "trades": 8, "taker_buy_volume": 2162.0, "taker_buy_quote": 600.94503}, {"ts": 1767537840000, "open": 0.2779, "high": 0.2781, "low": 0.2779, "close": 0.2781, "volume": 3191.5, "quote_volume": 887.07857, "trades": 12, "taker_buy_volume": 3191.5, "taker_buy_quote": 887.07857}, {"ts": 1767537900000, "open": 0.278, "high": 0.278, "low": 0.2778, "close": 0.2779, "volume": 879.1, "quote_volume": 244.26676, "trades": 9, "taker_buy_volume": 576.0, "taker_buy_quote": 160.05137}, {"ts": 1767537960000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2776, "volume": 1451.8, "quote_volume": 403.01189, "trades": 16, "taker_buy_volume": 1142.0, "taker_buy_quote": 317.02808}, {"ts": 1767538020000, "open": 0.2776, "high": 0.2782, "low": 0.2775, "close": 0.278, "volume": 10025.1, "quote_volume": 2784.931, "trades": 34, "taker_buy_volume": 9493.4, "taker_buy_quote": 2637.25753}, {"ts": 1767538080000, "open": 0.2781, "high": 0.2783, "low": 0.278, "close": 0.2783, "volume": 1749.4, "quote_volume": 486.73742, "trades": 18, "taker_buy_volume": 1551.2, "taker_buy_quote": 431.62462}, {"ts": 1767538140000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 516.0, "quote_volume": 143.6028, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 143.6028}, {"ts": 1767538200000, "open": 0.2783, "high": 0.2786, "low": 0.2783, "close": 0.2786, "volume": 3966.8, "quote_volume": 1104.70085, "trades": 14, "taker_buy_volume": 3966.8, "taker_buy_quote": 1104.70085}, {"ts": 1767538260000, "open": 0.2786, "high": 0.2786, "low": 0.2785, "close": 0.2785, "volume": 1322.3, "quote_volume": 368.26585, "trades": 6, "taker_buy_volume": 1233.3, "taker_buy_quote": 343.47405}, {"ts": 1767538320000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 121.2, "quote_volume": 33.7631, "trades": 4, "taker_buy_volume": 68.2, "taker_buy_quote": 18.9973}, {"ts": 1767538380000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538440000, "open": 0.2787, "high": 0.279, "low": 0.2787, "close": 0.279, "volume": 6927.1, "quote_volume": 1931.82948, "trades": 12, "taker_buy_volume": 6927.1, "taker_buy_quote": 1931.82948}, {"ts": 1767538500000, "open": 0.2789, "high": 0.2792, "low": 0.2789, "close": 0.2792, "volume": 1867.6, "quote_volume": 520.91061, "trades": 11, "taker_buy_volume": 1814.6, "taker_buy_quote": 506.12891}, {"ts": 1767538560000, "open": 0.279, "high": 0.2793, "low": 0.279, "close": 0.2793, "volume": 9076.7, "quote_volume": 2533.90328, "trades": 27, "taker_buy_volume": 8027.9, "taker_buy_quote": 2241.10461}, {"ts": 1767538620000, "open": 0.279, "high": 0.2793, "low": 0.2786, "close": 0.2786, "volume": 18280.6, "quote_volume": 5101.25995, "trades": 36, "taker_buy_volume": 8461.7, "taker_buy_quote": 2363.00572}, {"ts": 1767538680000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538740000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 713.3, "quote_volume": 198.79671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538800000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 938.3, "quote_volume": 261.50421, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538860000, "open": 0.2787, "high": 0.2789, "low": 0.2787, "close": 0.2789, "volume": 6355.4, "quote_volume": 1771.43676, "trades": 12, "taker_buy_volume": 5642.1, "taker_buy_quote": 1572.49739}, {"ts": 1767538920000, "open": 0.2789, "high": 0.2791, "low": 0.2789, "close": 0.279, "volume": 1745.4, "quote_volume": 486.97257, "trades": 12, "taker_buy_volume": 1606.5, "taker_buy_quote": 448.21947}, {"ts": 1767538980000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 21.9, "quote_volume": 6.10791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539040000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 88.9, "quote_volume": 24.79951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539100000, "open": 0.2789, "high": 0.2789, "low": 0.2787, "close": 0.2787, "volume": 146.0, "quote_volume": 40.70439, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539160000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 33.5, "quote_volume": 9.3398, "trades": 1, "taker_buy_volume": 33.5, "taker_buy_quote": 9.3398}, {"ts": 1767539220000, "open": 0.2788, "high": 0.2791, "low": 0.2787, "close": 0.2788, "volume": 16660.6, "quote_volume": 4645.79706, "trades": 41, "taker_buy_volume": 4502.8, "taker_buy_quote": 1255.96333}, {"ts": 1767539280000, "open": 0.2788, "high": 0.2791, "low": 0.2788, "close": 0.2791, "volume": 14313.8, "quote_volume": 3991.1261, "trades": 25, "taker_buy_volume": 13726.5, "taker_buy_quote": 3827.36436}, {"ts": 1767539340000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.279, "volume": 1323.8, "quote_volume": 369.3589, "trades": 11, "taker_buy_volume": 1037.6, "taker_buy_quote": 289.5091}, {"ts": 1767539400000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539460000, "open": 0.2791, "high": 0.2802, "low": 0.2791, "close": 0.2801, "volume": 32003.4, "quote_volume": 8948.00492, "trades": 91, "taker_buy_volume": 19210.0, "taker_buy_quote": 5370.08604}, {"ts": 1767539520000, "open": 0.2801, "high": 0.2802, "low": 0.2801, "close": 0.2801, "volume": 1767.7, "quote_volume": 495.21172, "trades": 14, "taker_buy_volume": 1038.9, "taker_buy_quote": 291.06954}, {"ts": 1767539580000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 319.0, "quote_volume": 89.3838, "trades": 5, "taker_buy_volume": 319.0, "taker_buy_quote": 89.3838}, {"ts": 1767539640000, "open": 0.2801, "high": 0.2801, "low": 0.2799, "close": 0.2801, "volume": 8350.2, "quote_volume": 2337.99068, "trades": 28, "taker_buy_volume": 1318.8, "taker_buy_quote": 369.3016}, {"ts": 1767539700000, "open": 0.2799, "high": 0.28, "low": 0.2795, "close": 0.2795, "volume": 4422.0, "quote_volume": 1237.73327, "trades": 28, "taker_buy_volume": 3000.6, "taker_buy_quote": 839.97618}, {"ts": 1767539760000, "open": 0.2794, "high": 0.2794, "low": 0.2793, "close": 0.2794, "volume": 130.6, "quote_volume": 36.48257, "trades": 4, "taker_buy_volume": 24.0, "taker_buy_quote": 6.7056}, {"ts": 1767539820000, "open": 0.2793, "high": 0.2794, "low": 0.2791, "close": 0.2792, "volume": 13047.2, "quote_volume": 3642.2946, "trades": 28, "taker_buy_volume": 2653.8, "taker_buy_quote": 740.98644}, {"ts": 1767539880000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 1521.3, "quote_volume": 424.89909, "trades": 5, "taker_buy_volume": 1521.3, "taker_buy_quote": 424.89909}, {"ts": 1767539940000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 278.0, "quote_volume": 77.6176, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540000000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2793, "volume": 6154.2, "quote_volume": 1718.26694, "trades": 11, "taker_buy_volume": 6154.2, "taker_buy_quote": 1718.26694}, {"ts": 1767540060000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 102.0, "quote_volume": 28.4988, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 28.4988}, {"ts": 1767540120000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 2329.6, "quote_volume": 650.65728, "trades": 7, "taker_buy_volume": 2276.6, "taker_buy_quote": 635.85438}, {"ts": 1767540180000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 131.6, "quote_volume": 36.76904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540240000, "open": 0.2793, "high": 0.2793, "low": 0.2792, "close": 0.2792, "volume": 488.6, "quote_volume": 136.46239, "trades": 3, "taker_buy_volume": 452.7, "taker_buy_quote": 126.43911}, {"ts": 1767540300000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 969.4, "quote_volume": 270.55954, "trades": 4, "taker_buy_volume": 518.4, "taker_buy_quote": 144.68544}, {"ts": 1767540360000, "open": 0.2791, "high": 0.2791, "low": 0.279, "close": 0.279, "volume": 1869.6, "quote_volume": 521.68443, "trades": 5, "taker_buy_volume": 24.0, "taker_buy_quote": 6.696}, {"ts": 1767540420000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540480000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540540000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540600000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2791, "volume": 820.2, "quote_volume": 228.94383, "trades": 8, "taker_buy_volume": 784.3, "taker_buy_quote": 218.92414}, {"ts": 1767540660000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 76.1, "quote_volume": 21.2319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540720000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.279, "volume": 1428.2, "quote_volume": 398.55902, "trades": 13, "taker_buy_volume": 969.2, "taker_buy_quote": 270.49802}, {"ts": 1767540780000, "open": 0.2792, "high": 0.2792, "low": 0.2791, "close": 0.2791, "volume": 582.7, "quote_volume": 162.63871, "trades": 9, "taker_buy_volume": 35.9, "taker_buy_quote": 10.02328}, {"ts": 1767540840000, "open": 0.2791, "high": 0.2791, "low": 0.2789, "close": 0.2789, "volume": 3508.1, "quote_volume": 978.65005, "trades": 16, "taker_buy_volume": 756.4, "taker_buy_quote": 210.97896}, {"ts": 1767540900000, "open": 0.2788, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 482.5, "quote_volume": 134.52818, "trades": 6, "taker_buy_volume": 446.5, "taker_buy_quote": 124.49138}, {"ts": 1767540960000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 249.0, "quote_volume": 69.471, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541020000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 225.0, "quote_volume": 62.775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541080000, "open": 0.2789, "high": 0.2789, "low": 0.2787, "close": 0.2787, "volume": 380.6, "quote_volume": 106.10519, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541140000, "open": 0.2786, "high": 0.2787, "low": 0.2785, "close": 0.2786, "volume": 282.6, "quote_volume": 78.75015, "trades": 4, "taker_buy_volume": 186.1, "taker_buy_quote": 51.86607}, {"ts": 1767541200000, "open": 0.2787, "high": 0.2789, "low": 0.2787, "close": 0.2789, "volume": 3701.2, "quote_volume": 1032.05332, "trades": 10, "taker_buy_volume": 3701.2, "taker_buy_quote": 1032.05332}, {"ts": 1767541260000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.2791, "volume": 4969.3, "quote_volume": 1386.4487, "trades": 6, "taker_buy_volume": 4969.3, "taker_buy_quote": 1386.4487}, {"ts": 1767541320000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 49.6, "quote_volume": 13.8384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541380000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.279, "volume": 1379.1, "quote_volume": 384.88211, "trades": 11, "taker_buy_volume": 238.4, "taker_buy_quote": 66.54104}, {"ts": 1767541440000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 207.9, "quote_volume": 58.02489, "trades": 4, "taker_buy_volume": 35.9, "taker_buy_quote": 10.01969}, {"ts": 1767541500000, "open": 0.279, "high": 0.279, "low": 0.2783, "close": 0.2783, "volume": 2183.7, "quote_volume": 608.19723, "trades": 17, "taker_buy_volume": 170.0, "taker_buy_quote": 47.3731}, {"ts": 1767541560000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 250.0, "quote_volume": 69.575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541620000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 5042.1, "quote_volume": 1403.28246, "trades": 10, "taker_buy_volume": 1461.2, "taker_buy_quote": 406.65196}, {"ts": 1767541680000, "open": 0.2783, "high": 0.2789, "low": 0.2783, "close": 0.2788, "volume": 4789.1, "quote_volume": 1335.017, "trades": 21, "taker_buy_volume": 4544.3, "taker_buy_quote": 1266.81716}, {"ts": 1767541740000, "open": 0.2787, "high": 0.2789, "low": 0.2787, "close": 0.2789, "volume": 132.3, "quote_volume": 36.87931, "trades": 4, "taker_buy_volume": 36.5, "taker_buy_quote": 10.17985}, {"ts": 1767541800000, "open": 0.279, "high": 0.2793, "low": 0.279, "close": 0.2793, "volume": 387.6, "quote_volume": 108.21611, "trades": 6, "taker_buy_volume": 387.6, "taker_buy_quote": 108.21611}, {"ts": 1767541860000, "open": 0.2794, "high": 0.2797, "low": 0.2794, "close": 0.2795, "volume": 9510.7, "quote_volume": 2659.25611, "trades": 22, "taker_buy_volume": 9252.8, "taker_buy_quote": 2587.15086}, {"ts": 1767541920000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 35.0, "quote_volume": 9.786, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 9.786}, {"ts": 1767541980000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 1283.5, "quote_volume": 358.6099, "trades": 11, "taker_buy_volume": 850.6, "taker_buy_quote": 237.65764}, {"ts": 1767542040000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542100000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 35.9, "quote_volume": 10.03405, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 10.03405}, {"ts": 1767542160000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 35.9, "quote_volume": 10.03764, "trades": 2, "taker_buy_volume": 35.9, "taker_buy_quote": 10.03764}, {"ts": 1767542220000, "open": 0.2796, "high": 0.2796, "low": 0.2794, "close": 0.2795, "volume": 1453.2, "quote_volume": 406.21463, "trades": 6, "taker_buy_volume": 620.8, "taker_buy_quote": 173.5136}, {"ts": 1767542280000, "open": 0.2795, "high": 0.2798, "low": 0.2795, "close": 0.2798, "volume": 638.8, "quote_volume": 178.60061, "trades": 8, "taker_buy_volume": 638.8, "taker_buy_quote": 178.60061}, {"ts": 1767542340000, "open": 0.2798, "high": 0.2809, "low": 0.2798, "close": 0.2804, "volume": 20905.1, "quote_volume": 5863.2995, "trades": 47, "taker_buy_volume": 17118.2, "taker_buy_quote": 4800.03656}, {"ts": 1767542400000, "open": 0.2803, "high": 0.2803, "low": 0.2802, "close": 0.2802, "volume": 868.0, "quote_volume": 243.23079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542460000, "open": 0.2804, "high": 0.2805, "low": 0.2804, "close": 0.2805, "volume": 6645.7, "quote_volume": 1864.10465, "trades": 14, "taker_buy_volume": 6645.7, "taker_buy_quote": 1864.10465}, {"ts": 1767542520000, "open": 0.2806, "high": 0.2807, "low": 0.2805, "close": 0.2805, "volume": 808.7, "quote_volume": 226.91688, "trades": 6, "taker_buy_volume": 70.7, "taker_buy_quote": 19.84192}, {"ts": 1767542580000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 955.0, "quote_volume": 268.0685, "trades": 8, "taker_buy_volume": 730.0, "taker_buy_quote": 204.911}, {"ts": 1767542640000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 35.0, "quote_volume": 9.828, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 9.828}, {"ts": 1767542700000, "open": 0.2808, "high": 0.2813, "low": 0.2808, "close": 0.2812, "volume": 2992.1, "quote_volume": 841.24325, "trades": 30, "taker_buy_volume": 237.0, "taker_buy_quote": 66.62599}, {"ts": 1767542760000, "open": 0.2811, "high": 0.2814, "low": 0.2809, "close": 0.281, "volume": 24246.7, "quote_volume": 6814.55846, "trades": 61, "taker_buy_volume": 5495.0, "taker_buy_quote": 1544.96609}, {"ts": 1767542820000, "open": 0.281, "high": 0.281, "low": 0.2808, "close": 0.2808, "volume": 8029.9, "quote_volume": 2256.3115, "trades": 11, "taker_buy_volume": 35.6, "taker_buy_quote": 10.0036}, {"ts": 1767542880000, "open": 0.2807, "high": 0.2807, "low": 0.2804, "close": 0.2804, "volume": 1470.6, "quote_volume": 412.59992, "trades": 14, "taker_buy_volume": 310.0, "taker_buy_quote": 86.9798}, {"ts": 1767542940000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 35.7, "quote_volume": 10.00671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543000000, "open": 0.2805, "high": 0.2805, "low": 0.2804, "close": 0.2804, "volume": 1785.0, "quote_volume": 500.52754, "trades": 6, "taker_buy_volume": 135.4, "taker_buy_quote": 37.9797}, {"ts": 1767543060000, "open": 0.2803, "high": 0.2805, "low": 0.2803, "close": 0.2805, "volume": 71.5, "quote_volume": 20.04859, "trades": 4, "taker_buy_volume": 35.7, "taker_buy_quote": 10.01385}, {"ts": 1767543120000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 225.0, "quote_volume": 63.1125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543180000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 327.1, "quote_volume": 91.78426, "trades": 2, "taker_buy_volume": 327.1, "taker_buy_quote": 91.78426}, {"ts": 1767543240000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 225.0, "quote_volume": 63.135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543300000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 399.0, "quote_volume": 111.9195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543360000, "open": 0.2807, "high": 0.281, "low": 0.2807, "close": 0.281, "volume": 1738.8, "quote_volume": 488.38343, "trades": 9, "taker_buy_volume": 1738.8, "taker_buy_quote": 488.38343}, {"ts": 1767543420000, "open": 0.2811, "high": 0.2812, "low": 0.2811, "close": 0.2811, "volume": 485.9, "quote_volume": 136.59111, "trades": 5, "taker_buy_volume": 485.9, "taker_buy_quote": 136.59111}, {"ts": 1767543480000, "open": 0.2811, "high": 0.2811, "low": 0.2808, "close": 0.281, "volume": 1698.2, "quote_volume": 477.1176, "trades": 15, "taker_buy_volume": 1090.4, "taker_buy_quote": 306.32757}, {"ts": 1767543540000, "open": 0.2807, "high": 0.2808, "low": 0.2807, "close": 0.2808, "volume": 115.2, "quote_volume": 32.341, "trades": 4, "taker_buy_volume": 79.5, "taker_buy_quote": 22.32001}, {"ts": 1767543600000, "open": 0.2809, "high": 0.2809, "low": 0.2807, "close": 0.2807, "volume": 99.2, "quote_volume": 27.85814, "trades": 3, "taker_buy_volume": 63.5, "taker_buy_quote": 17.83715}, {"ts": 1767543660000, "open": 0.281, "high": 0.2812, "low": 0.281, "close": 0.281, "volume": 6840.2, "quote_volume": 1922.20296, "trades": 15, "taker_buy_volume": 5324.9, "taker_buy_quote": 1496.32173}, {"ts": 1767543720000, "open": 0.281, "high": 0.2811, "low": 0.281, "close": 0.281, "volume": 1554.8, "quote_volume": 436.96483, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543780000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 301.4, "quote_volume": 84.6934, "trades": 3, "taker_buy_volume": 301.4, "taker_buy_quote": 84.6934}, {"ts": 1767543840000, "open": 0.2811, "high": 0.2815, "low": 0.2811, "close": 0.2815, "volume": 1891.7, "quote_volume": 532.23801, "trades": 12, "taker_buy_volume": 1022.5, "taker_buy_quote": 287.73205}, {"ts": 1767543900000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 959.6, "quote_volume": 270.1274, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543960000, "open": 0.2815, "high": 0.2815, "low": 0.2813, "close": 0.2814, "volume": 603.6, "quote_volume": 169.88732, "trades": 11, "taker_buy_volume": 22.0, "taker_buy_quote": 6.1908}, {"ts": 1767544020000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 443.1, "quote_volume": 124.73265, "trades": 3, "taker_buy_volume": 443.1, "taker_buy_quote": 124.73265}, {"ts": 1767544080000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 424.0, "quote_volume": 119.356, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544140000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 1511.0, "quote_volume": 425.3465, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544200000, "open": 0.2814, "high": 0.2814, "low": 0.2811, "close": 0.2811, "volume": 1904.4, "quote_volume": 535.55976, "trades": 15, "taker_buy_volume": 1320.6, "taker_buy_quote": 371.35272}, {"ts": 1767544260000, "open": 0.2812, "high": 0.2812, "low": 0.2809, "close": 0.281, "volume": 12682.0, "quote_volume": 3563.11386, "trades": 33, "taker_buy_volume": 838.5, "taker_buy_quote": 235.6185}, {"ts": 1767544320000, "open": 0.2811, "high": 0.2813, "low": 0.2811, "close": 0.2811, "volume": 2493.2, "quote_volume": 701.0536, "trades": 16, "taker_buy_volume": 767.3, "taker_buy_quote": 215.69872}, {"ts": 1767544380000, "open": 0.2813, "high": 0.2815, "low": 0.2813, "close": 0.2815, "volume": 1107.3, "quote_volume": 311.54507, "trades": 7, "taker_buy_volume": 1107.3, "taker_buy_quote": 311.54507}, {"ts": 1767544440000, "open": 0.2816, "high": 0.2822, "low": 0.2816, "close": 0.2822, "volume": 2958.3, "quote_volume": 834.15618, "trades": 20, "taker_buy_volume": 1358.3, "taker_buy_quote": 382.8937}, {"ts": 1767544500000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 424.0, "quote_volume": 119.6104, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544560000, "open": 0.282, "high": 0.282, "low": 0.2815, "close": 0.2815, "volume": 1965.3, "quote_volume": 553.47498, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544620000, "open": 0.2816, "high": 0.2817, "low": 0.2816, "close": 0.2817, "volume": 3381.5, "quote_volume": 952.56279, "trades": 18, "taker_buy_volume": 2732.5, "taker_buy_quote": 769.73949}, {"ts": 1767544680000, "open": 0.2817, "high": 0.2819, "low": 0.2816, "close": 0.2819, "volume": 1562.2, "quote_volume": 440.10251, "trades": 9, "taker_buy_volume": 784.6, "taker_buy_quote": 221.10915}, {"ts": 1767544740000, "open": 0.2816, "high": 0.2816, "low": 0.2814, "close": 0.2814, "volume": 530.8, "quote_volume": 149.4202, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544800000, "open": 0.2813, "high": 0.2813, "low": 0.2812, "close": 0.2812, "volume": 943.5, "quote_volume": 265.31576, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544860000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 449.0, "quote_volume": 126.2588, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544920000, "open": 0.2811, "high": 0.2811, "low": 0.2809, "close": 0.2809, "volume": 308.9, "quote_volume": 86.8072, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544980000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545040000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 402.3, "quote_volume": 113.0463, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545100000, "open": 0.2811, "high": 0.2813, "low": 0.2811, "close": 0.2813, "volume": 2863.4, "quote_volume": 805.46372, "trades": 7, "taker_buy_volume": 2863.4, "taker_buy_quote": 805.46372}, {"ts": 1767545160000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545220000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 445.0, "quote_volume": 125.134, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545280000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 159.0, "quote_volume": 44.7108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545340000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 610.1, "quote_volume": 171.56012, "trades": 9, "taker_buy_volume": 186.1, "taker_buy_quote": 52.33132}, {"ts": 1767545400000, "open": 0.2812, "high": 0.2812, "low": 0.2809, "close": 0.2809, "volume": 1442.1, "quote_volume": 405.28354, "trades": 17, "taker_buy_volume": 21.0, "taker_buy_quote": 5.8989}, {"ts": 1767545460000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 660.3, "quote_volume": 185.5443, "trades": 2, "taker_buy_volume": 660.3, "taker_buy_quote": 185.5443}, {"ts": 1767545520000, "open": 0.2811, "high": 0.2812, "low": 0.2811, "close": 0.2812, "volume": 71.3, "quote_volume": 20.04599, "trades": 2, "taker_buy_volume": 71.3, "taker_buy_quote": 20.04599}, {"ts": 1767545580000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 71.5, "quote_volume": 20.1058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545640000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 424.0, "quote_volume": 119.2288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545700000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 35.6, "quote_volume": 10.00716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545760000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545820000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 266.8, "quote_volume": 75.02416, "trades": 6, "taker_buy_volume": 35.6, "taker_buy_quote": 10.01072}, {"ts": 1767545880000, "open": 0.2811, "high": 0.2811, "low": 0.281, "close": 0.2811, "volume": 2809.4, "quote_volume": 789.63134, "trades": 14, "taker_buy_volume": 660.3, "taker_buy_quote": 185.61033}, {"ts": 1767545940000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 56.2, "quote_volume": 15.7922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546000000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 2201.0, "quote_volume": 618.481, "trades": 20, "taker_buy_volume": 1320.6, "taker_buy_quote": 371.0886}, {"ts": 1767546060000, "open": 0.2811, "high": 0.2812, "low": 0.2811, "close": 0.2811, "volume": 11650.0, "quote_volume": 3275.03165, "trades": 26, "taker_buy_volume": 11190.3, "taker_buy_quote": 3145.78878}, {"ts": 1767546120000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 247.7, "quote_volume": 69.6037, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546180000, "open": 0.281, "high": 0.281, "low": 0.2809, "close": 0.2809, "volume": 1101.8, "quote_volume": 309.53131, "trades": 8, "taker_buy_volume": 660.3, "taker_buy_quote": 185.47827}, {"ts": 1767546240000, "open": 0.281, "high": 0.281, "low": 0.2809, "close": 0.2809, "volume": 1252.5, "quote_volume": 351.94893, "trades": 12, "taker_buy_volume": 696.0, "taker_buy_quote": 195.576}, {"ts": 1767546300000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1084.3, "quote_volume": 304.6883, "trades": 10, "taker_buy_volume": 660.3, "taker_buy_quote": 185.5443}, {"ts": 1767546360000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546420000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 870.0, "quote_volume": 244.47, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546480000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 79.1, "quote_volume": 22.21919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546540000, "open": 0.2809, "high": 0.2809, "low": 0.2808, "close": 0.2808, "volume": 1481.2, "quote_volume": 416.0542, "trades": 15, "taker_buy_volume": 1226.4, "taker_buy_quote": 344.49576}, {"ts": 1767546600000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 36.6, "quote_volume": 10.27362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546660000, "open": 0.2807, "high": 0.2807, "low": 0.2806, "close": 0.2806, "volume": 4031.9, "quote_volume": 1131.38114, "trades": 14, "taker_buy_volume": 3696.2, "taker_buy_quote": 1037.15372}, {"ts": 1767546720000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546780000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 35.7, "quote_volume": 10.02099, "trades": 1, "taker_buy_volume": 35.7, "taker_buy_quote": 10.02099}, {"ts": 1767546840000, "open": 0.2806, "high": 0.2806, "low": 0.2801, "close": 0.2801, "volume": 601.4, "quote_volume": 168.69985, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546900000, "open": 0.2802, "high": 0.2803, "low": 0.28, "close": 0.2803, "volume": 3898.1, "quote_volume": 1092.02126, "trades": 18, "taker_buy_volume": 1651.0, "taker_buy_quote": 462.7753}, {"ts": 1767546960000, "open": 0.2804, "high": 0.2804, "low": 0.2803, "close": 0.2803, "volume": 390.5, "quote_volume": 109.46073, "trades": 9, "taker_buy_volume": 35.8, "taker_buy_quote": 10.03832}, {"ts": 1767547020000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547080000, "open": 0.2804, "high": 0.2804, "low": 0.2803, "close": 0.2803, "volume": 460.5, "quote_volume": 129.12055, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547140000, "open": 0.2804, "high": 0.2804, "low": 0.2801, "close": 0.2801, "volume": 2520.4, "quote_volume": 706.69455, "trades": 22, "taker_buy_volume": 1879.3, "taker_buy_quote": 526.95572}, {"ts": 1767547200000, "open": 0.2801, "high": 0.2801, "low": 0.28, "close": 0.28, "volume": 212.0, "quote_volume": 59.36342, "trades": 4, "taker_buy_volume": 142.0, "taker_buy_quote": 39.76}, {"ts": 1767547260000, "open": 0.28, "high": 0.2803, "low": 0.28, "close": 0.2802, "volume": 13499.7, "quote_volume": 3781.05691, "trades": 19, "taker_buy_volume": 13075.7, "taker_buy_quote": 3662.25211}, {"ts": 1767547320000, "open": 0.2803, "high": 0.2804, "low": 0.2803, "close": 0.2804, "volume": 54.7, "quote_volume": 15.3343, "trades": 2, "taker_buy_volume": 54.7, "taker_buy_quote": 15.3343}, {"ts": 1767547380000, "open": 0.2804, "high": 0.2805, "low": 0.2802, "close": 0.2802, "volume": 671.9, "quote_volume": 188.40295, "trades": 13, "taker_buy_volume": 178.2, "taker_buy_quote": 49.98341}, {"ts": 1767547440000, "open": 0.2802, "high": 0.2802, "low": 0.2801, "close": 0.2801, "volume": 287.3, "quote_volume": 80.49788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547500000, "open": 0.28, "high": 0.28, "low": 0.2797, "close": 0.2797, "volume": 563.4, "quote_volume": 157.73166, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547560000, "open": 0.2797, "high": 0.2797, "low": 0.2796, "close": 0.2797, "volume": 128.2, "quote_volume": 35.8501, "trades": 5, "taker_buy_volume": 23.0, "taker_buy_quote": 6.4331}, {"ts": 1767547620000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 562.6, "quote_volume": 157.28524, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547680000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547740000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547800000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 137.9, "quote_volume": 38.57063, "trades": 1, "taker_buy_volume": 137.9, "taker_buy_quote": 38.57063}, {"ts": 1767547860000, "open": 0.2797, "high": 0.2797, "low": 0.2796, "close": 0.2796, "volume": 1780.4, "quote_volume": 497.90827, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547920000, "open": 0.2795, "high": 0.2795, "low": 0.2794, "close": 0.2794, "volume": 1077.3, "quote_volume": 301.0012, "trades": 4, "taker_buy_volume": 1005.6, "taker_buy_quote": 280.96464}, {"ts": 1767547980000, "open": 0.2793, "high": 0.2794, "low": 0.2791, "close": 0.2794, "volume": 4038.1, "quote_volume": 1127.47433, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548040000, "open": 0.2795, "high": 0.2795, "low": 0.2794, "close": 0.2794, "volume": 29380.1, "quote_volume": 8209.21843, "trades": 35, "taker_buy_volume": 2016.3, "taker_buy_quote": 563.55585}, {"ts": 1767548100000, "open": 0.2796, "high": 0.2799, "low": 0.2796, "close": 0.2799, "volume": 3808.6, "quote_volume": 1065.69847, "trades": 7, "taker_buy_volume": 3808.6, "taker_buy_quote": 1065.69847}, {"ts": 1767548160000, "open": 0.2799, "high": 0.2803, "low": 0.2799, "close": 0.2803, "volume": 6006.4, "quote_volume": 1682.09105, "trades": 29, "taker_buy_volume": 4415.0, "taker_buy_quote": 1236.20428}, {"ts": 1767548220000, "open": 0.2803, "high": 0.2805, "low": 0.2803, "close": 0.2805, "volume": 6494.3, "quote_volume": 1820.7506, "trades": 20, "taker_buy_volume": 5857.3, "taker_buy_quote": 1642.1995}, {"ts": 1767548280000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 121.1, "quote_volume": 33.95644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548340000, "open": 0.2805, "high": 0.2806, "low": 0.2804, "close": 0.2804, "volume": 8133.2, "quote_volume": 2281.40826, "trades": 17, "taker_buy_volume": 7586.1, "taker_buy_quote": 2127.91305}, {"ts": 1767548400000, "open": 0.2804, "high": 0.2804, "low": 0.2802, "close": 0.2802, "volume": 542.5, "quote_volume": 152.05447, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548460000, "open": 0.2801, "high": 0.2801, "low": 0.2798, "close": 0.2798, "volume": 19086.8, "quote_volume": 5344.15794, "trades": 24, "taker_buy_volume": 62.7, "taker_buy_quote": 17.55687}, {"ts": 1767548520000, "open": 0.2799, "high": 0.2799, "low": 0.2797, "close": 0.2797, "volume": 198.5, "quote_volume": 55.52745, "trades": 3, "taker_buy_volume": 35.0, "taker_buy_quote": 9.7965}, {"ts": 1767548580000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 89.3, "quote_volume": 24.98614, "trades": 1, "taker_buy_volume": 89.3, "taker_buy_quote": 24.98614}, {"ts": 1767548640000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 32.8, "quote_volume": 9.17744, "trades": 1, "taker_buy_volume": 32.8, "taker_buy_quote": 9.17744}, {"ts": 1767548700000, "open": 0.2799, "high": 0.2799, "low": 0.2789, "close": 0.2792, "volume": 83472.7, "quote_volume": 23316.46871, "trades": 87, "taker_buy_volume": 2363.8, "taker_buy_quote": 660.46241}, {"ts": 1767548760000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 35.9, "quote_volume": 10.02687, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 10.02687}, {"ts": 1767548820000, "open": 0.2793, "high": 0.2794, "low": 0.2793, "close": 0.2794, "volume": 849.0, "quote_volume": 237.14457, "trades": 3, "taker_buy_volume": 849.0, "taker_buy_quote": 237.14457}, {"ts": 1767548880000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548940000, "open": 0.2794, "high": 0.2796, "low": 0.2794, "close": 0.2796, "volume": 4546.1, "quote_volume": 1270.42712, "trades": 22, "taker_buy_volume": 3785.3, "taker_buy_quote": 1057.74642}, {"ts": 1767549000000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 682.2, "quote_volume": 190.81134, "trades": 3, "taker_buy_volume": 682.2, "taker_buy_quote": 190.81134}, {"ts": 1767549060000, "open": 0.2797, "high": 0.2797, "low": 0.2795, "close": 0.2795, "volume": 584.4, "quote_volume": 163.43936, "trades": 12, "taker_buy_volume": 23.0, "taker_buy_quote": 6.4331}, {"ts": 1767549120000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549180000, "open": 0.2794, "high": 0.2794, "low": 0.2792, "close": 0.2792, "volume": 878.9, "quote_volume": 245.46325, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549240000, "open": 0.2791, "high": 0.2791, "low": 0.2788, "close": 0.2791, "volume": 4706.5, "quote_volume": 1312.88476, "trades": 30, "taker_buy_volume": 3118.1, "taker_buy_quote": 869.76369}, {"ts": 1767549300000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 265.0, "quote_volume": 73.935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549360000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549420000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2792, "volume": 800.0, "quote_volume": 223.29397, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 223.29397}, {"ts": 1767549480000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549540000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549600000, "open": 0.279, "high": 0.279, "low": 0.2787, "close": 0.2787, "volume": 3568.5, "quote_volume": 995.46403, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549660000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 38.0, "quote_volume": 10.5944, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.5944}, {"ts": 1767549720000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549780000, "open": 0.2788, "high": 0.2789, "low": 0.2788, "close": 0.2788, "volume": 654.2, "quote_volume": 182.39278, "trades": 13, "taker_buy_volume": 18.2, "taker_buy_quote": 5.07598}, {"ts": 1767549840000, "open": 0.2788, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 902.7, "quote_volume": 251.77671, "trades": 5, "taker_buy_volume": 902.7, "taker_buy_quote": 251.77671}, {"ts": 1767549900000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 424.0, "quote_volume": 118.2748, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549960000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 37.0, "quote_volume": 10.3193, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 10.3193}, {"ts": 1767550020000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 409.3, "quote_volume": 114.11284, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550080000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 702.3, "quote_volume": 195.80124, "trades": 2, "taker_buy_volume": 702.3, "taker_buy_quote": 195.80124}, {"ts": 1767550140000, "open": 0.279, "high": 0.279, "low": 0.2788, "close": 0.2788, "volume": 392.0, "quote_volume": 109.3044, "trades": 9, "taker_buy_volume": 74.0, "taker_buy_quote": 20.646}, {"ts": 1767550200000, "open": 0.2787, "high": 0.2787, "low": 0.2784, "close": 0.2784, "volume": 3155.4, "quote_volume": 879.00424, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550260000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 242.3, "quote_volume": 67.43209, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550320000, "open": 0.2783, "high": 0.2784, "low": 0.2781, "close": 0.2784, "volume": 9109.5, "quote_volume": 2534.92474, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550380000, "open": 0.2785, "high": 0.2788, "low": 0.2785, "close": 0.2788, "volume": 9767.6, "quote_volume": 2721.59703, "trades": 20, "taker_buy_volume": 9767.6, "taker_buy_quote": 2721.59703}, {"ts": 1767550440000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 636.0, "quote_volume": 177.1896, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550500000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550560000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2785, "volume": 14898.8, "quote_volume": 4150.71403, "trades": 36, "taker_buy_volume": 7375.0, "taker_buy_quote": 2054.87213}, {"ts": 1767550620000, "open": 0.2785, "high": 0.2785, "low": 0.2777, "close": 0.2777, "volume": 19098.7, "quote_volume": 5311.7334, "trades": 49, "taker_buy_volume": 1438.3, "taker_buy_quote": 399.99123}, {"ts": 1767550680000, "open": 0.2777, "high": 0.2787, "low": 0.2776, "close": 0.2782, "volume": 52605.5, "quote_volume": 14637.94424, "trades": 135, "taker_buy_volume": 33335.6, "taker_buy_quote": 9273.44352}, {"ts": 1767550740000, "open": 0.2783, "high": 0.2785, "low": 0.2782, "close": 0.2782, "volume": 15166.9, "quote_volume": 4221.29565, "trades": 27, "taker_buy_volume": 2006.9, "taker_buy_quote": 558.77479}, {"ts": 1767550800000, "open": 0.2782, "high": 0.2782, "low": 0.2769, "close": 0.2773, "volume": 27996.6, "quote_volume": 7770.04271, "trades": 74, "taker_buy_volume": 4692.9, "taker_buy_quote": 1301.0569}, {"ts": 1767550860000, "open": 0.2773, "high": 0.2774, "low": 0.2768, "close": 0.2768, "volume": 14129.3, "quote_volume": 3914.24121, "trades": 53, "taker_buy_volume": 7877.3, "taker_buy_quote": 2182.85369}, {"ts": 1767550920000, "open": 0.2767, "high": 0.2768, "low": 0.2766, "close": 0.2768, "volume": 4116.4, "quote_volume": 1139.15547, "trades": 25, "taker_buy_volume": 2953.5, "taker_buy_quote": 817.39184}, {"ts": 1767550980000, "open": 0.2768, "high": 0.2776, "low": 0.2768, "close": 0.2776, "volume": 13959.0, "quote_volume": 3870.28314, "trades": 34, "taker_buy_volume": 12039.4, "taker_buy_quote": 3337.62131}, {"ts": 1767551040000, "open": 0.2776, "high": 0.2776, "low": 0.2774, "close": 0.2774, "volume": 2324.7, "quote_volume": 645.03657, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551100000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 3971.1, "quote_volume": 1101.18603, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551160000, "open": 0.2775, "high": 0.2776, "low": 0.2774, "close": 0.2774, "volume": 422.3, "quote_volume": 117.15267, "trades": 9, "taker_buy_volume": 51.3, "taker_buy_quote": 14.23727}, {"ts": 1767551220000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 27.0, "quote_volume": 7.4898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551280000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 80.7, "quote_volume": 22.38298, "trades": 2, "taker_buy_volume": 80.7, "taker_buy_quote": 22.38298}, {"ts": 1767551340000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551400000, "open": 0.2772, "high": 0.2772, "low": 0.2762, "close": 0.2764, "volume": 59922.7, "quote_volume": 16570.37144, "trades": 66, "taker_buy_volume": 3517.7, "taker_buy_quote": 972.42113}, {"ts": 1767551460000, "open": 0.2763, "high": 0.2763, "low": 0.2757, "close": 0.276, "volume": 76719.5, "quote_volume": 21172.08065, "trades": 93, "taker_buy_volume": 15387.6, "taker_buy_quote": 4248.84958}, {"ts": 1767551520000, "open": 0.2759, "high": 0.2766, "low": 0.2759, "close": 0.2765, "volume": 3824.8, "quote_volume": 1057.18691, "trades": 24, "taker_buy_volume": 3311.5, "taker_buy_quote": 915.44024}, {"ts": 1767551580000, "open": 0.2764, "high": 0.2764, "low": 0.2762, "close": 0.2762, "volume": 1817.5, "quote_volume": 502.00439, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551640000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551700000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 473.3, "quote_volume": 130.77279, "trades": 9, "taker_buy_volume": 36.3, "taker_buy_quote": 10.02969}, {"ts": 1767551760000, "open": 0.2762, "high": 0.2763, "low": 0.276, "close": 0.276, "volume": 1968.0, "quote_volume": 543.62037, "trades": 9, "taker_buy_volume": 1859.1, "taker_buy_quote": 513.55308}, {"ts": 1767551820000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 284.6, "quote_volume": 78.51751, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551880000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 223.2, "quote_volume": 61.50895, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551940000, "open": 0.2757, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 1341.9, "quote_volume": 370.14718, "trades": 9, "taker_buy_volume": 469.6, "taker_buy_quote": 129.47961}, {"ts": 1767552000000, "open": 0.276, "high": 0.2761, "low": 0.2757, "close": 0.2757, "volume": 8142.0, "quote_volume": 2246.8445, "trades": 24, "taker_buy_volume": 2210.8, "taker_buy_quote": 610.00591}, {"ts": 1767552060000, "open": 0.2758, "high": 0.2761, "low": 0.2758, "close": 0.2761, "volume": 1481.7, "quote_volume": 409.07007, "trades": 6, "taker_buy_volume": 1481.7, "taker_buy_quote": 409.07007}, {"ts": 1767552120000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 212.0, "quote_volume": 58.5332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552180000, "open": 0.2762, "high": 0.2765, "low": 0.2762, "close": 0.2763, "volume": 1580.3, "quote_volume": 436.64213, "trades": 12, "taker_buy_volume": 1368.3, "taker_buy_quote": 378.06653}, {"ts": 1767552240000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552300000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 2770.1, "quote_volume": 766.14, "trades": 13, "taker_buy_volume": 2346.1, "taker_buy_quote": 648.8616}, {"ts": 1767552360000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 212.0, "quote_volume": 58.6392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552420000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 72.6, "quote_volume": 20.07027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552480000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2761, "volume": 557.5, "quote_volume": 153.93664, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552540000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 2884.0, "quote_volume": 796.5608, "trades": 4, "taker_buy_volume": 2884.0, "taker_buy_quote": 796.5608}, {"ts": 1767552600000, "open": 0.2763, "high": 0.2764, "low": 0.276, "close": 0.276, "volume": 10417.2, "quote_volume": 2877.72132, "trades": 18, "taker_buy_volume": 99.5, "taker_buy_quote": 27.49817}, {"ts": 1767552660000, "open": 0.2763, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 1318.9, "quote_volume": 364.40207, "trades": 4, "taker_buy_volume": 1218.9, "taker_buy_quote": 336.78207}, {"ts": 1767552720000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 98.5, "quote_volume": 27.21555, "trades": 4, "taker_buy_volume": 44.0, "taker_buy_quote": 12.1572}, {"ts": 1767552780000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 22.0, "quote_volume": 6.0786, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 6.0786}, {"ts": 1767552840000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552900000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 125.6, "quote_volume": 34.71354, "trades": 3, "taker_buy_volume": 23.0, "taker_buy_quote": 6.3549}, {"ts": 1767552960000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 57.3, "quote_volume": 15.84345, "trades": 2, "taker_buy_volume": 57.3, "taker_buy_quote": 15.84345}, {"ts": 1767553020000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 688.9, "quote_volume": 190.48085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553080000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553140000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553200000, "open": 0.2765, "high": 0.2765, "low": 0.2763, "close": 0.2763, "volume": 621.3, "quote_volume": 171.69212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553260000, "open": 0.2763, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 1237.1, "quote_volume": 341.80495, "trades": 7, "taker_buy_volume": 27.0, "taker_buy_quote": 7.4601}, {"ts": 1767553320000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 18.4, "quote_volume": 5.08208, "trades": 1, "taker_buy_volume": 18.4, "taker_buy_quote": 5.08208}, {"ts": 1767553380000, "open": 0.2761, "high": 0.2761, "low": 0.2757, "close": 0.2757, "volume": 14709.4, "quote_volume": 4058.3134, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553440000, "open": 0.2757, "high": 0.2759, "low": 0.2755, "close": 0.2759, "volume": 7882.5, "quote_volume": 2173.77556, "trades": 20, "taker_buy_volume": 7808.3, "taker_buy_quote": 2153.32982}, {"ts": 1767553500000, "open": 0.2757, "high": 0.2757, "low": 0.2742, "close": 0.2742, "volume": 10541.9, "quote_volume": 2895.56658, "trades": 60, "taker_buy_volume": 1674.0, "taker_buy_quote": 459.79663}, {"ts": 1767553560000, "open": 0.2744, "high": 0.2748, "low": 0.2742, "close": 0.2746, "volume": 20485.3, "quote_volume": 5622.27205, "trades": 45, "taker_buy_volume": 9061.6, "taker_buy_quote": 2487.59181}, {"ts": 1767553620000, "open": 0.2745, "high": 0.2745, "low": 0.2741, "close": 0.2741, "volume": 12948.2, "quote_volume": 3551.5835, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553680000, "open": 0.2741, "high": 0.2744, "low": 0.2737, "close": 0.2739, "volume": 5907.3, "quote_volume": 1618.97522, "trades": 31, "taker_buy_volume": 3364.1, "taker_buy_quote": 922.01485}, {"ts": 1767553740000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 287.8, "quote_volume": 78.82842, "trades": 3, "taker_buy_volume": 287.8, "taker_buy_quote": 78.82842}, {"ts": 1767553800000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 3257.8, "quote_volume": 892.63355, "trades": 5, "taker_buy_volume": 3221.3, "taker_buy_quote": 882.6362}, {"ts": 1767553860000, "open": 0.2739, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 1257.8, "quote_volume": 344.55652, "trades": 7, "taker_buy_volume": 1148.0, "taker_buy_quote": 314.48597}, {"ts": 1767553920000, "open": 0.2739, "high": 0.2739, "low": 0.2735, "close": 0.2737, "volume": 5717.2, "quote_volume": 1564.9428, "trades": 22, "taker_buy_volume": 3704.7, "taker_buy_quote": 1013.91569}, {"ts": 1767553980000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 25.7, "quote_volume": 7.02895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554040000, "open": 0.2736, "high": 0.2737, "low": 0.2734, "close": 0.2736, "volume": 3149.9, "quote_volume": 861.64339, "trades": 14, "taker_buy_volume": 901.1, "taker_buy_quote": 246.53962}, {"ts": 1767554100000, "open": 0.2737, "high": 0.2741, "low": 0.2737, "close": 0.2739, "volume": 3300.2, "quote_volume": 903.90789, "trades": 17, "taker_buy_volume": 1716.1, "taker_buy_quote": 470.11143}, {"ts": 1767554160000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.2739, "volume": 1562.4, "quote_volume": 428.02374, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554220000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 134.8, "quote_volume": 36.91074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554280000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 36.6, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554340000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554400000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 846.6, "quote_volume": 231.71442, "trades": 4, "taker_buy_volume": 846.6, "taker_buy_quote": 231.71442}, {"ts": 1767554460000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 73.2, "quote_volume": 20.04582, "trades": 2, "taker_buy_volume": 73.2, "taker_buy_quote": 20.04582}, {"ts": 1767554520000, "open": 0.274, "high": 0.2749, "low": 0.274, "close": 0.2744, "volume": 8152.0, "quote_volume": 2237.319, "trades": 32, "taker_buy_volume": 6945.9, "taker_buy_quote": 1906.03217}, {"ts": 1767554580000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 915.9, "quote_volume": 251.18358, "trades": 7, "taker_buy_volume": 660.3, "taker_buy_quote": 181.05426}, {"ts": 1767554640000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 106.0, "quote_volume": 29.0652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554700000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 921.9, "quote_volume": 252.87717, "trades": 6, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03938}, {"ts": 1767554760000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.2741, "volume": 3711.8, "quote_volume": 1017.33834, "trades": 12, "taker_buy_volume": 2824.0, "taker_buy_quote": 773.99237}, {"ts": 1767554820000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 816.8, "quote_volume": 223.87617, "trades": 7, "taker_buy_volume": 816.8, "taker_buy_quote": 223.87617}, {"ts": 1767554880000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 1320.6, "quote_volume": 361.91043, "trades": 2, "taker_buy_volume": 660.3, "taker_buy_quote": 180.98823}, {"ts": 1767554940000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 660.3, "quote_volume": 180.98823, "trades": 3, "taker_buy_volume": 660.3, "taker_buy_quote": 180.98823}, {"ts": 1767555000000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555060000, "open": 0.2741, "high": 0.2747, "low": 0.2741, "close": 0.2747, "volume": 11062.6, "quote_volume": 3037.44851, "trades": 29, "taker_buy_volume": 10183.1, "taker_buy_quote": 2796.0075}, {"ts": 1767555120000, "open": 0.2747, "high": 0.275, "low": 0.2747, "close": 0.275, "volume": 305.7, "quote_volume": 84.04674, "trades": 5, "taker_buy_volume": 273.0, "taker_buy_quote": 75.06405}, {"ts": 1767555180000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1478.9, "quote_volume": 406.6975, "trades": 1, "taker_buy_volume": 1478.9, "taker_buy_quote": 406.6975}, {"ts": 1767555240000, "open": 0.275, "high": 0.275, "low": 0.2746, "close": 0.2748, "volume": 15155.4, "quote_volume": 4164.67063, "trades": 34, "taker_buy_volume": 4490.4, "taker_buy_quote": 1233.96192}, {"ts": 1767555300000, "open": 0.2748, "high": 0.2748, "low": 0.2741, "close": 0.2745, "volume": 56143.5, "quote_volume": 15403.65431, "trades": 53, "taker_buy_volume": 874.5, "taker_buy_quote": 240.07927}, {"ts": 1767555360000, "open": 0.2744, "high": 0.2748, "low": 0.2742, "close": 0.2748, "volume": 9077.8, "quote_volume": 2492.16933, "trades": 26, "taker_buy_volume": 8326.1, "taker_buy_quote": 2286.04224}, {"ts": 1767555420000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555480000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2746, "volume": 1063.3, "quote_volume": 291.95648, "trades": 10, "taker_buy_volume": 696.8, "taker_buy_quote": 191.34128}, {"ts": 1767555540000, "open": 0.2747, "high": 0.2748, "low": 0.2747, "close": 0.2748, "volume": 452.9, "quote_volume": 124.42073, "trades": 5, "taker_buy_volume": 452.9, "taker_buy_quote": 124.42073}, {"ts": 1767555600000, "open": 0.2747, "high": 0.2747, "low": 0.2742, "close": 0.2742, "volume": 203.5, "quote_volume": 55.8467, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555660000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 2787.6, "quote_volume": 764.08116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555720000, "open": 0.2741, "high": 0.2746, "low": 0.2741, "close": 0.2745, "volume": 19503.2, "quote_volume": 5353.19776, "trades": 27, "taker_buy_volume": 19503.2, "taker_buy_quote": 5353.19776}, {"ts": 1767555780000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 9464.8, "quote_volume": 2597.07144, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555840000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 925.5, "quote_volume": 253.9572, "trades": 3, "taker_buy_volume": 265.2, "taker_buy_quote": 72.77088}, {"ts": 1767555900000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555960000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 437.4, "quote_volume": 119.97882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556020000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 972.3, "quote_volume": 266.9, "trades": 4, "taker_buy_volume": 972.3, "taker_buy_quote": 266.9}, {"ts": 1767556080000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2749, "volume": 157.8, "quote_volume": 43.35297, "trades": 4, "taker_buy_volume": 157.8, "taker_buy_quote": 43.35297}, {"ts": 1767556140000, "open": 0.2749, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 8361.8, "quote_volume": 2298.83668, "trades": 20, "taker_buy_volume": 1437.0, "taker_buy_quote": 395.17218}, {"ts": 1767556200000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 2144.0, "quote_volume": 588.76431, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556260000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 2076.4, "quote_volume": 570.31515, "trades": 6, "taker_buy_volume": 2017.4, "taker_buy_quote": 554.11375}, {"ts": 1767556320000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 36.5, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0302}, {"ts": 1767556380000, "open": 0.2747, "high": 0.2748, "low": 0.2747, "close": 0.2748, "volume": 2053.4, "quote_volume": 564.20874, "trades": 5, "taker_buy_volume": 2016.9, "taker_buy_quote": 554.18219}, {"ts": 1767556440000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556500000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2749, "volume": 111.4, "quote_volume": 30.61253, "trades": 3, "taker_buy_volume": 73.0, "taker_buy_quote": 20.06405}, {"ts": 1767556560000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 108.9, "quote_volume": 29.93661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556620000, "open": 0.275, "high": 0.2752, "low": 0.275, "close": 0.2751, "volume": 162.1, "quote_volume": 44.59275, "trades": 7, "taker_buy_volume": 137.5, "taker_buy_quote": 37.82529}, {"ts": 1767556680000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556740000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 1472.1, "quote_volume": 405.12556, "trades": 7, "taker_buy_volume": 130.4, "taker_buy_quote": 35.88972}, {"ts": 1767556800000, "open": 0.2751, "high": 0.2751, "low": 0.2744, "close": 0.2747, "volume": 38149.8, "quote_volume": 10481.13322, "trades": 43, "taker_buy_volume": 16526.7, "taker_buy_quote": 4539.2309}, {"ts": 1767556860000, "open": 0.2747, "high": 0.2748, "low": 0.2747, "close": 0.2748, "volume": 630.6, "quote_volume": 173.28523, "trades": 3, "taker_buy_volume": 630.6, "taker_buy_quote": 173.28523}, {"ts": 1767556920000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 1162.5, "quote_volume": 319.455, "trades": 3, "taker_buy_volume": 36.4, "taker_buy_quote": 10.00272}, {"ts": 1767556980000, "open": 0.2747, "high": 0.2751, "low": 0.2747, "close": 0.2751, "volume": 5256.4, "quote_volume": 1445.46113, "trades": 7, "taker_buy_volume": 5020.2, "taker_buy_quote": 1380.57699}, {"ts": 1767557040000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 696.7, "quote_volume": 191.5925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557100000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557160000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 1026.1, "quote_volume": 282.07124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557220000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 102.9, "quote_volume": 28.29814, "trades": 3, "taker_buy_volume": 102.9, "taker_buy_quote": 28.29814}, {"ts": 1767557280000, "open": 0.2752, "high": 0.2753, "low": 0.2751, "close": 0.2751, "volume": 2442.1, "quote_volume": 672.04789, "trades": 12, "taker_buy_volume": 1707.6, "taker_buy_quote": 469.98694}, {"ts": 1767557340000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 873.3, "quote_volume": 240.41274, "trades": 5, "taker_buy_volume": 72.8, "taker_buy_quote": 20.0382}, {"ts": 1767557400000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 660.3, "quote_volume": 181.78059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557460000, "open": 0.2753, "high": 0.2754, "low": 0.2753, "close": 0.2754, "volume": 2329.3, "quote_volume": 641.27026, "trades": 11, "taker_buy_volume": 800.0, "taker_buy_quote": 220.25397}, {"ts": 1767557520000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 2677.5, "quote_volume": 737.11575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557580000, "open": 0.2755, "high": 0.2758, "low": 0.2755, "close": 0.2758, "volume": 1308.5, "quote_volume": 360.62986, "trades": 7, "taker_buy_volume": 1308.5, "taker_buy_quote": 360.62986}, {"ts": 1767557640000, "open": 0.2756, "high": 0.2757, "low": 0.2755, "close": 0.2757, "volume": 1270.0, "quote_volume": 349.95041, "trades": 7, "taker_buy_volume": 181.3, "taker_buy_quote": 49.98441}, {"ts": 1767557700000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 418.7, "quote_volume": 115.30998, "trades": 3, "taker_buy_volume": 382.3, "taker_buy_quote": 105.28542}, {"ts": 1767557760000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557820000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 223.9, "quote_volume": 61.63967, "trades": 7, "taker_buy_volume": 20.0, "taker_buy_quote": 5.506}, {"ts": 1767557880000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557940000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 145.4, "quote_volume": 40.00318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558000000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558060000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 681.5, "quote_volume": 187.48065, "trades": 2, "taker_buy_volume": 681.5, "taker_buy_quote": 187.48065}, {"ts": 1767558120000, "open": 0.2751, "high": 0.2752, "low": 0.275, "close": 0.275, "volume": 2124.3, "quote_volume": 584.44063, "trades": 6, "taker_buy_volume": 2065.8, "taker_buy_quote": 568.35313}, {"ts": 1767558180000, "open": 0.2752, "high": 0.2755, "low": 0.2752, "close": 0.2753, "volume": 487.8, "quote_volume": 134.30296, "trades": 6, "taker_buy_volume": 167.3, "taker_buy_quote": 46.06931}, {"ts": 1767558240000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 1749.5, "quote_volume": 481.8123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558300000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 1624.8, "quote_volume": 447.90842, "trades": 7, "taker_buy_volume": 1171.8, "taker_buy_quote": 323.06162}, {"ts": 1767558360000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558420000, "open": 0.2758, "high": 0.2759, "low": 0.2758, "close": 0.2759, "volume": 395.9, "quote_volume": 109.22517, "trades": 4, "taker_buy_volume": 395.9, "taker_buy_quote": 109.22517}, {"ts": 1767558480000, "open": 0.276, "high": 0.2762, "low": 0.276, "close": 0.2762, "volume": 5247.1, "quote_volume": 1448.79367, "trades": 10, "taker_buy_volume": 5247.1, "taker_buy_quote": 1448.79367}, {"ts": 1767558540000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 477.0, "quote_volume": 131.6997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558600000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 6162.8, "quote_volume": 1700.91727, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558660000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 2301.3, "quote_volume": 635.31927, "trades": 4, "taker_buy_volume": 2301.3, "taker_buy_quote": 635.31927}, {"ts": 1767558720000, "open": 0.2761, "high": 0.2763, "low": 0.2761, "close": 0.2762, "volume": 3600.3, "quote_volume": 994.51046, "trades": 7, "taker_buy_volume": 3165.8, "taker_buy_quote": 874.50156}, {"ts": 1767558780000, "open": 0.2763, "high": 0.2765, "low": 0.2763, "close": 0.2765, "volume": 1986.2, "quote_volume": 548.92811, "trades": 10, "taker_buy_volume": 1375.1, "taker_buy_quote": 380.02007}, {"ts": 1767558840000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 361.7, "quote_volume": 99.97388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558900000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 681.1, "quote_volume": 188.25812, "trades": 2, "taker_buy_volume": 681.1, "taker_buy_quote": 188.25812}, {"ts": 1767558960000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559020000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 634.0, "quote_volume": 175.2376, "trades": 9, "taker_buy_volume": 634.0, "taker_buy_quote": 175.2376}, {"ts": 1767559080000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 298.6, "quote_volume": 82.55151, "trades": 4, "taker_buy_volume": 298.6, "taker_buy_quote": 82.55151}, {"ts": 1767559140000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 1348.1, "quote_volume": 372.74503, "trades": 5, "taker_buy_volume": 660.3, "taker_buy_quote": 182.57295}, {"ts": 1767559200000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2767, "volume": 1874.3, "quote_volume": 518.59745, "trades": 14, "taker_buy_volume": 1874.3, "taker_buy_quote": 518.59745}, {"ts": 1767559260000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 29.4, "quote_volume": 8.1291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559320000, "open": 0.2767, "high": 0.2769, "low": 0.2767, "close": 0.2769, "volume": 6076.8, "quote_volume": 1681.48314, "trades": 6, "taker_buy_volume": 5968.2, "taker_buy_quote": 1651.4118}, {"ts": 1767559380000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 660.3, "quote_volume": 182.83707, "trades": 1, "taker_buy_volume": 660.3, "taker_buy_quote": 182.83707}, {"ts": 1767559440000, "open": 0.2769, "high": 0.277, "low": 0.2769, "close": 0.277, "volume": 790.8, "quote_volume": 218.98557, "trades": 4, "taker_buy_volume": 790.8, "taker_buy_quote": 218.98557}, {"ts": 1767559500000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.2769, "volume": 3167.9, "quote_volume": 877.10806, "trades": 10, "taker_buy_volume": 2275.7, "taker_buy_quote": 630.1471}, {"ts": 1767559560000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 1481.3, "quote_volume": 410.17197, "trades": 4, "taker_buy_volume": 688.5, "taker_buy_quote": 190.64565}, {"ts": 1767559620000, "open": 0.2769, "high": 0.2769, "low": 0.2766, "close": 0.2768, "volume": 23395.4, "quote_volume": 6478.06069, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559680000, "open": 0.2769, "high": 0.2769, "low": 0.2768, "close": 0.2768, "volume": 292.4, "quote_volume": 80.94232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559740000, "open": 0.2769, "high": 0.277, "low": 0.2767, "close": 0.2769, "volume": 2940.0, "quote_volume": 814.08268, "trades": 8, "taker_buy_volume": 2592.9, "taker_buy_quote": 717.97617}, {"ts": 1767559800000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 2330.4, "quote_volume": 645.52442, "trades": 6, "taker_buy_volume": 2330.4, "taker_buy_quote": 645.52442}, {"ts": 1767559860000, "open": 0.277, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 1247.2, "quote_volume": 345.50492, "trades": 5, "taker_buy_volume": 113.8, "taker_buy_quote": 31.55312}, {"ts": 1767559920000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2774, "volume": 3082.7, "quote_volume": 855.14638, "trades": 7, "taker_buy_volume": 360.5, "taker_buy_quote": 100.0081}, {"ts": 1767559980000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 1168.6, "quote_volume": 324.16964, "trades": 4, "taker_buy_volume": 1168.6, "taker_buy_quote": 324.16964}, {"ts": 1767560040000, "open": 0.2774, "high": 0.2774, "low": 0.2768, "close": 0.2768, "volume": 18700.2, "quote_volume": 5180.60773, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560100000, "open": 0.2771, "high": 0.2777, "low": 0.2771, "close": 0.2777, "volume": 5920.3, "quote_volume": 1641.98032, "trades": 45, "taker_buy_volume": 5920.3, "taker_buy_quote": 1641.98032}, {"ts": 1767560160000, "open": 0.2776, "high": 0.2777, "low": 0.2774, "close": 0.2777, "volume": 4541.1, "quote_volume": 1260.48605, "trades": 11, "taker_buy_volume": 1216.1, "taker_buy_quote": 337.71097}, {"ts": 1767560220000, "open": 0.2778, "high": 0.2778, "low": 0.2774, "close": 0.2774, "volume": 13564.0, "quote_volume": 3765.94203, "trades": 45, "taker_buy_volume": 4304.3, "taker_buy_quote": 1195.30411}, {"ts": 1767560280000, "open": 0.2773, "high": 0.2773, "low": 0.277, "close": 0.277, "volume": 12033.9, "quote_volume": 3335.15399, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560340000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 3848.9, "quote_volume": 1067.29997, "trades": 6, "taker_buy_volume": 36.1, "taker_buy_quote": 10.01053}, {"ts": 1767560400000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 72.3, "quote_volume": 20.03794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560460000, "open": 0.277, "high": 0.277, "low": 0.2768, "close": 0.2768, "volume": 4036.4, "quote_volume": 1117.99473, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560520000, "open": 0.2767, "high": 0.2767, "low": 0.2765, "close": 0.2767, "volume": 2682.0, "quote_volume": 741.74628, "trades": 6, "taker_buy_volume": 42.0, "taker_buy_quote": 11.6214}, {"ts": 1767560580000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 1069.5, "quote_volume": 296.07291, "trades": 5, "taker_buy_volume": 409.2, "taker_buy_quote": 113.30187}, {"ts": 1767560640000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 1579.1, "quote_volume": 437.4107, "trades": 6, "taker_buy_volume": 441.7, "taker_buy_quote": 122.3509}, {"ts": 1767560700000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 94.6, "quote_volume": 26.21366, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 26.21366}, {"ts": 1767560760000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 2294.4, "quote_volume": 635.79224, "trades": 5, "taker_buy_volume": 2190.6, "taker_buy_quote": 607.01888}, {"ts": 1767560820000, "open": 0.2771, "high": 0.2771, "low": 0.2769, "close": 0.277, "volume": 1540.4, "quote_volume": 426.5681, "trades": 5, "taker_buy_volume": 204.8, "taker_buy_quote": 56.7296}, {"ts": 1767560880000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 167.5, "quote_volume": 46.41787, "trades": 4, "taker_buy_volume": 167.5, "taker_buy_quote": 46.41787}, {"ts": 1767560940000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 1065.3, "quote_volume": 295.23292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561000000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 390.2, "quote_volume": 108.12804, "trades": 3, "taker_buy_volume": 390.2, "taker_buy_quote": 108.12804}, {"ts": 1767561060000, "open": 0.2773, "high": 0.2775, "low": 0.2773, "close": 0.2775, "volume": 605.2, "quote_volume": 167.93215, "trades": 4, "taker_buy_volume": 605.2, "taker_buy_quote": 167.93215}, {"ts": 1767561120000, "open": 0.2775, "high": 0.2775, "low": 0.2774, "close": 0.2774, "volume": 2298.5, "quote_volume": 637.64881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561180000, "open": 0.2775, "high": 0.2778, "low": 0.2775, "close": 0.2777, "volume": 12594.7, "quote_volume": 3496.4558, "trades": 55, "taker_buy_volume": 11865.6, "taker_buy_quote": 3293.96619}, {"ts": 1767561240000, "open": 0.2776, "high": 0.2776, "low": 0.277, "close": 0.277, "volume": 11177.6, "quote_volume": 3101.79018, "trades": 19, "taker_buy_volume": 2749.5, "taker_buy_quote": 763.05589}, {"ts": 1767561300000, "open": 0.277, "high": 0.277, "low": 0.2769, "close": 0.2769, "volume": 5704.0, "quote_volume": 1579.92027, "trades": 6, "taker_buy_volume": 841.1, "taker_buy_quote": 232.90059}, {"ts": 1767561360000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 36.2, "quote_volume": 10.0274, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 10.0274}, {"ts": 1767561420000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561480000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 36.2, "quote_volume": 10.03102, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 10.03102}, {"ts": 1767561540000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 1318.3, "quote_volume": 365.30093, "trades": 11, "taker_buy_volume": 1318.3, "taker_buy_quote": 365.30093}, {"ts": 1767561600000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561660000, "open": 0.2772, "high": 0.2774, "low": 0.2772, "close": 0.2774, "volume": 242.8, "quote_volume": 67.33928, "trades": 5, "taker_buy_volume": 134.3, "taker_buy_quote": 37.24138}, {"ts": 1767561720000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2772, "volume": 4263.5, "quote_volume": 1182.26493, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561780000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 224.6, "quote_volume": 62.23666, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561840000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 120.3, "quote_volume": 33.3231, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561900000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 571.1, "quote_volume": 158.25181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561960000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 1643.5, "quote_volume": 455.55902, "trades": 30, "taker_buy_volume": 1451.7, "taker_buy_quote": 402.41124}, {"ts": 1767562020000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562080000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 3856.5, "quote_volume": 1068.41044, "trades": 24, "taker_buy_volume": 3784.1, "taker_buy_quote": 1048.35564}, {"ts": 1767562140000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562200000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 100.0, "quote_volume": 27.71, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 27.71}, {"ts": 1767562260000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562320000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 86.2, "quote_volume": 23.86878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562380000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 92.2, "quote_volume": 25.52656, "trades": 2, "taker_buy_volume": 56.0, "taker_buy_quote": 15.5064}, {"ts": 1767562440000, "open": 0.2769, "high": 0.2772, "low": 0.2769, "close": 0.2772, "volume": 1287.6, "quote_volume": 356.89578, "trades": 8, "taker_buy_volume": 1287.6, "taker_buy_quote": 356.89578}, {"ts": 1767562500000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562560000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 39.0, "quote_volume": 10.8108, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.8108}, {"ts": 1767562620000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562680000, "open": 0.277, "high": 0.277, "low": 0.2768, "close": 0.2768, "volume": 181.5, "quote_volume": 50.26464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562740000, "open": 0.2767, "high": 0.2767, "low": 0.2763, "close": 0.2763, "volume": 181.7, "quote_volume": 50.24007, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562800000, "open": 0.2762, "high": 0.2762, "low": 0.2757, "close": 0.2758, "volume": 22049.6, "quote_volume": 6083.94192, "trades": 44, "taker_buy_volume": 21770.9, "taker_buy_quote": 6007.01943}, {"ts": 1767562860000, "open": 0.276, "high": 0.2762, "low": 0.2756, "close": 0.2756, "volume": 6233.6, "quote_volume": 1720.46025, "trades": 19, "taker_buy_volume": 3579.0, "taker_buy_quote": 988.30803}, {"ts": 1767562920000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 4246.3, "quote_volume": 1170.28028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562980000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2754, "volume": 2111.0, "quote_volume": 581.32237, "trades": 11, "taker_buy_volume": 210.9, "taker_buy_quote": 58.08186}, {"ts": 1767563040000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563100000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563160000, "open": 0.2754, "high": 0.2756, "low": 0.2754, "close": 0.2756, "volume": 1160.7, "quote_volume": 319.78063, "trades": 8, "taker_buy_volume": 1160.7, "taker_buy_quote": 319.78063}, {"ts": 1767563220000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563280000, "open": 0.2754, "high": 0.2754, "low": 0.2753, "close": 0.2753, "volume": 72.8, "quote_volume": 20.04548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563340000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 619.3, "quote_volume": 170.37307, "trades": 4, "taker_buy_volume": 368.9, "taker_buy_quote": 101.48439}, {"ts": 1767563400000, "open": 0.2751, "high": 0.2753, "low": 0.275, "close": 0.2753, "volume": 3108.5, "quote_volume": 855.4321, "trades": 14, "taker_buy_volume": 2350.9, "taker_buy_quote": 647.02607}, {"ts": 1767563460000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 2544.8, "quote_volume": 700.58344, "trades": 3, "taker_buy_volume": 2077.8, "taker_buy_quote": 572.01834}, {"ts": 1767563520000, "open": 0.2754, "high": 0.2757, "low": 0.2754, "close": 0.2757, "volume": 7030.0, "quote_volume": 1937.51141, "trades": 16, "taker_buy_volume": 7030.0, "taker_buy_quote": 1937.51141}, {"ts": 1767563580000, "open": 0.2755, "high": 0.2758, "low": 0.2755, "close": 0.2758, "volume": 3834.2, "quote_volume": 1056.60284, "trades": 32, "taker_buy_volume": 3834.2, "taker_buy_quote": 1056.60284}, {"ts": 1767563640000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 3776.9, "quote_volume": 1042.26404, "trades": 23, "taker_buy_volume": 3776.9, "taker_buy_quote": 1042.26404}, {"ts": 1767563700000, "open": 0.2761, "high": 0.2761, "low": 0.276, "close": 0.276, "volume": 971.0, "quote_volume": 268.06203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563760000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.276, "volume": 6480.0, "quote_volume": 1788.46133, "trades": 9, "taker_buy_volume": 6407.4, "taker_buy_quote": 1768.42736}, {"ts": 1767563820000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 23.0, "quote_volume": 6.348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563880000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563940000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 62.1, "quote_volume": 17.13339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564000000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 36.3, "quote_volume": 10.01154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564060000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 1281.3, "quote_volume": 353.47284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564120000, "open": 0.276, "high": 0.2762, "low": 0.276, "close": 0.2762, "volume": 446.8, "quote_volume": 123.39527, "trades": 5, "taker_buy_volume": 169.8, "taker_buy_quote": 46.88787}, {"ts": 1767564180000, "open": 0.2763, "high": 0.2775, "low": 0.2763, "close": 0.2769, "volume": 25200.9, "quote_volume": 6977.64547, "trades": 66, "taker_buy_volume": 22767.0, "taker_buy_quote": 6303.34045}, {"ts": 1767564240000, "open": 0.2769, "high": 0.2769, "low": 0.2766, "close": 0.2766, "volume": 3928.1, "quote_volume": 1086.91253, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564300000, "open": 0.2766, "high": 0.2772, "low": 0.2766, "close": 0.2771, "volume": 27429.7, "quote_volume": 7594.21338, "trades": 23, "taker_buy_volume": 26040.9, "taker_buy_quote": 7209.65702}, {"ts": 1767564360000, "open": 0.277, "high": 0.277, "low": 0.2765, "close": 0.2765, "volume": 2770.6, "quote_volume": 766.64682, "trades": 12, "taker_buy_volume": 53.0, "taker_buy_quote": 14.6568}, {"ts": 1767564420000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564480000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2767, "volume": 72.4, "quote_volume": 20.02946, "trades": 2, "taker_buy_volume": 72.4, "taker_buy_quote": 20.02946}, {"ts": 1767564540000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 33.6, "quote_volume": 9.29712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564600000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564660000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564720000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564780000, "open": 0.277, "high": 0.277, "low": 0.2758, "close": 0.2758, "volume": 7302.6, "quote_volume": 2018.12977, "trades": 14, "taker_buy_volume": 944.4, "taker_buy_quote": 261.024}, {"ts": 1767564840000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 660.3, "quote_volume": 182.17677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564900000, "open": 0.2758, "high": 0.2758, "low": 0.2754, "close": 0.2757, "volume": 8922.5, "quote_volume": 2458.71796, "trades": 20, "taker_buy_volume": 3323.0, "taker_buy_quote": 915.66041}, {"ts": 1767564960000, "open": 0.2755, "high": 0.2758, "low": 0.2755, "close": 0.2756, "volume": 16565.3, "quote_volume": 4566.39005, "trades": 22, "taker_buy_volume": 6858.0, "taker_buy_quote": 1891.19023}, {"ts": 1767565020000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 1446.3, "quote_volume": 398.88954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565080000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 1525.8, "quote_volume": 420.79512, "trades": 4, "taker_buy_volume": 660.3, "taker_buy_quote": 182.11074}, {"ts": 1767565140000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565200000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565260000, "open": 0.2767, "high": 0.2768, "low": 0.2767, "close": 0.2768, "volume": 1494.6, "quote_volume": 413.59198, "trades": 21, "taker_buy_volume": 1494.6, "taker_buy_quote": 413.59198}, {"ts": 1767565320000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 660.3, "quote_volume": 182.83707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565380000, "open": 0.277, "high": 0.277, "low": 0.2769, "close": 0.2769, "volume": 1715.2, "quote_volume": 474.95534, "trades": 3, "taker_buy_volume": 164.6, "taker_buy_quote": 45.5942}, {"ts": 1767565440000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 660.3, "quote_volume": 182.9031, "trades": 1, "taker_buy_volume": 660.3, "taker_buy_quote": 182.9031}, {"ts": 1767565500000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 508.3, "quote_volume": 140.7991, "trades": 1, "taker_buy_volume": 508.3, "taker_buy_quote": 140.7991}, {"ts": 1767565560000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 660.3, "quote_volume": 182.9031, "trades": 1, "taker_buy_volume": 660.3, "taker_buy_quote": 182.9031}, {"ts": 1767565620000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565680000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 198.0, "quote_volume": 54.8658, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 20.7825}, {"ts": 1767565740000, "open": 0.2772, "high": 0.2774, "low": 0.2771, "close": 0.2774, "volume": 1816.9, "quote_volume": 503.64344, "trades": 5, "taker_buy_volume": 1107.6, "taker_buy_quote": 307.03038}, {"ts": 1767565800000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565860000, "open": 0.2774, "high": 0.2779, "low": 0.2774, "close": 0.2779, "volume": 23821.0, "quote_volume": 6615.51152, "trades": 46, "taker_buy_volume": 21077.6, "taker_buy_quote": 5853.86641}, {"ts": 1767565920000, "open": 0.278, "high": 0.2781, "low": 0.2778, "close": 0.2778, "volume": 28089.8, "quote_volume": 7809.40794, "trades": 24, "taker_buy_volume": 12696.3, "taker_buy_quote": 3530.65344}, {"ts": 1767565980000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566040000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566100000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566160000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 180.4, "quote_volume": 49.98884, "trades": 1, "taker_buy_volume": 180.4, "taker_buy_quote": 49.98884}, {"ts": 1767566220000, "open": 0.2769, "high": 0.2769, "low": 0.2768, "close": 0.2768, "volume": 7786.1, "quote_volume": 2155.53065, "trades": 7, "taker_buy_volume": 791.7, "taker_buy_quote": 219.14256}, {"ts": 1767566280000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2765, "volume": 10272.2, "quote_volume": 2841.27244, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566340000, "open": 0.2762, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 12882.3, "quote_volume": 3554.60177, "trades": 10, "taker_buy_volume": 11439.7, "taker_buy_quote": 3156.43535}, {"ts": 1767566400000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 2439.9, "quote_volume": 673.43784, "trades": 6, "taker_buy_volume": 1779.6, "taker_buy_quote": 491.26107}, {"ts": 1767566460000, "open": 0.2757, "high": 0.2762, "low": 0.2757, "close": 0.2761, "volume": 17925.4, "quote_volume": 4944.922, "trades": 27, "taker_buy_volume": 4601.3, "taker_buy_quote": 1270.02616}, {"ts": 1767566520000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 401.5, "quote_volume": 110.85415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566580000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 5646.2, "quote_volume": 1557.75706, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566640000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 622.4, "quote_volume": 171.53707, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566700000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 475.0, "quote_volume": 130.91, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566760000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 20.4, "quote_volume": 5.62428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566820000, "open": 0.276, "high": 0.276, "low": 0.2757, "close": 0.2757, "volume": 2394.3, "quote_volume": 660.81666, "trades": 6, "taker_buy_volume": 2360.5, "taker_buy_quote": 651.498}, {"ts": 1767566880000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566940000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567000000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567060000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567120000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567180000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567240000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567300000, "open": 0.2761, "high": 0.2764, "low": 0.2761, "close": 0.2764, "volume": 8833.2, "quote_volume": 2439.74668, "trades": 12, "taker_buy_volume": 8833.2, "taker_buy_quote": 2439.74668}, {"ts": 1767567360000, "open": 0.2765, "high": 0.2773, "low": 0.2765, "close": 0.2772, "volume": 7804.0, "quote_volume": 2162.74294, "trades": 41, "taker_buy_volume": 3543.4, "taker_buy_quote": 981.29885}, {"ts": 1767567420000, "open": 0.2772, "high": 0.2772, "low": 0.2769, "close": 0.2769, "volume": 18648.6, "quote_volume": 5166.51228, "trades": 16, "taker_buy_volume": 735.6, "taker_buy_quote": 203.68764}, {"ts": 1767567480000, "open": 0.2769, "high": 0.2773, "low": 0.2769, "close": 0.2769, "volume": 23976.5, "quote_volume": 6641.66927, "trades": 35, "taker_buy_volume": 18228.5, "taker_buy_quote": 5049.87357}, {"ts": 1767567540000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 7194.8, "quote_volume": 1994.02744, "trades": 9, "taker_buy_volume": 3350.3, "taker_buy_quote": 928.37175}, {"ts": 1767567600000, "open": 0.2771, "high": 0.2773, "low": 0.2771, "close": 0.2773, "volume": 454.0, "quote_volume": 125.81426, "trades": 3, "taker_buy_volume": 454.0, "taker_buy_quote": 125.81426}, {"ts": 1767567660000, "open": 0.2774, "high": 0.2781, "low": 0.2774, "close": 0.2781, "volume": 8665.7, "quote_volume": 2407.56904, "trades": 16, "taker_buy_volume": 6729.8, "taker_buy_quote": 1870.1632}, {"ts": 1767567720000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 2058.2, "quote_volume": 571.97378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567780000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.278, "volume": 866.7, "quote_volume": 240.85954, "trades": 2, "taker_buy_volume": 866.7, "taker_buy_quote": 240.85954}, {"ts": 1767567840000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 36.3, "quote_volume": 10.09503, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 10.09503}, {"ts": 1767567900000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2781, "volume": 2772.7, "quote_volume": 771.27684, "trades": 6, "taker_buy_volume": 57.7, "taker_buy_quote": 16.05214}, {"ts": 1767567960000, "open": 0.278, "high": 0.2782, "low": 0.2779, "close": 0.2782, "volume": 6586.0, "quote_volume": 1830.71689, "trades": 13, "taker_buy_volume": 970.0, "taker_buy_quote": 269.76322}, {"ts": 1767568020000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 4399.5, "quote_volume": 1223.9409, "trades": 24, "taker_buy_volume": 2930.6, "taker_buy_quote": 815.29292}, {"ts": 1767568080000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568140000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 40.0, "quote_volume": 11.128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568200000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568260000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568320000, "open": 0.2782, "high": 0.2783, "low": 0.2782, "close": 0.2783, "volume": 2937.3, "quote_volume": 817.44638, "trades": 4, "taker_buy_volume": 917.1, "taker_buy_quote": 255.22893}, {"ts": 1767568380000, "open": 0.2783, "high": 0.2783, "low": 0.2781, "close": 0.2781, "volume": 9130.4, "quote_volume": 2540.27602, "trades": 12, "taker_buy_volume": 54.9, "taker_buy_quote": 15.27867}, {"ts": 1767568440000, "open": 0.278, "high": 0.278, "low": 0.2779, "close": 0.2779, "volume": 1758.5, "quote_volume": 488.69075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568500000, "open": 0.278, "high": 0.2783, "low": 0.278, "close": 0.2782, "volume": 4429.7, "quote_volume": 1232.45196, "trades": 10, "taker_buy_volume": 778.6, "taker_buy_quote": 216.53585}, {"ts": 1767568560000, "open": 0.2782, "high": 0.2783, "low": 0.2782, "close": 0.2783, "volume": 3902.5, "quote_volume": 1085.6791, "trades": 22, "taker_buy_volume": 2085.7, "taker_buy_quote": 580.24534}, {"ts": 1767568620000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 1963.5, "quote_volume": 546.6384, "trades": 6, "taker_buy_volume": 127.5, "taker_buy_quote": 35.496}, {"ts": 1767568680000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568740000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568800000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 1477.8, "quote_volume": 411.5673, "trades": 20, "taker_buy_volume": 1477.8, "taker_buy_quote": 411.5673}, {"ts": 1767568860000, "open": 0.2786, "high": 0.2788, "low": 0.2786, "close": 0.2788, "volume": 689.8, "quote_volume": 192.24726, "trades": 12, "taker_buy_volume": 689.8, "taker_buy_quote": 192.24726}, {"ts": 1767568920000, "open": 0.2789, "high": 0.2791, "low": 0.2789, "close": 0.2791, "volume": 190.6, "quote_volume": 53.1774, "trades": 5, "taker_buy_volume": 190.6, "taker_buy_quote": 53.1774}, {"ts": 1767568980000, "open": 0.2792, "high": 0.2794, "low": 0.2792, "close": 0.2794, "volume": 784.3, "quote_volume": 218.99179, "trades": 5, "taker_buy_volume": 784.3, "taker_buy_quote": 218.99179}, {"ts": 1767569040000, "open": 0.2794, "high": 0.2794, "low": 0.2791, "close": 0.2792, "volume": 6722.5, "quote_volume": 1877.55471, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569100000, "open": 0.2794, "high": 0.2796, "low": 0.2794, "close": 0.2796, "volume": 2752.9, "quote_volume": 769.17606, "trades": 5, "taker_buy_volume": 2752.9, "taker_buy_quote": 769.17606}, {"ts": 1767569160000, "open": 0.2797, "high": 0.2801, "low": 0.2797, "close": 0.2801, "volume": 894.2, "quote_volume": 250.29481, "trades": 8, "taker_buy_volume": 894.2, "taker_buy_quote": 250.29481}, {"ts": 1767569220000, "open": 0.2802, "high": 0.2804, "low": 0.2802, "close": 0.2803, "volume": 4247.7, "quote_volume": 1190.51379, "trades": 14, "taker_buy_volume": 341.6, "taker_buy_quote": 95.76907}, {"ts": 1767569280000, "open": 0.2804, "high": 0.2804, "low": 0.2793, "close": 0.2795, "volume": 52685.8, "quote_volume": 14735.44321, "trades": 79, "taker_buy_volume": 11763.1, "taker_buy_quote": 3288.62344}, {"ts": 1767569340000, "open": 0.2794, "high": 0.2797, "low": 0.2791, "close": 0.2797, "volume": 28029.2, "quote_volume": 7830.29434, "trades": 25, "taker_buy_volume": 10932.7, "taker_buy_quote": 3055.63358}, {"ts": 1767569400000, "open": 0.2798, "high": 0.2798, "low": 0.2795, "close": 0.2798, "volume": 12754.2, "quote_volume": 3565.8814, "trades": 19, "taker_buy_volume": 2587.2, "taker_buy_quote": 723.37232}, {"ts": 1767569460000, "open": 0.2797, "high": 0.2797, "low": 0.2796, "close": 0.2796, "volume": 3836.2, "quote_volume": 1072.78246, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569520000, "open": 0.2795, "high": 0.2795, "low": 0.2793, "close": 0.2793, "volume": 1166.0, "quote_volume": 325.67455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569580000, "open": 0.2791, "high": 0.2793, "low": 0.2791, "close": 0.2792, "volume": 5987.5, "quote_volume": 1672.12237, "trades": 8, "taker_buy_volume": 135.0, "taker_buy_quote": 37.70191}, {"ts": 1767569640000, "open": 0.2793, "high": 0.2799, "low": 0.2793, "close": 0.2799, "volume": 223.7, "quote_volume": 62.541, "trades": 7, "taker_buy_volume": 223.7, "taker_buy_quote": 62.541}, {"ts": 1767569700000, "open": 0.2799, "high": 0.2802, "low": 0.2788, "close": 0.279, "volume": 6052.2, "quote_volume": 1693.33398, "trades": 31, "taker_buy_volume": 1082.4, "taker_buy_quote": 302.90638}, {"ts": 1767569760000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 142.9, "quote_volume": 39.82823, "trades": 5, "taker_buy_volume": 20.0, "taker_buy_quote": 5.576}, {"ts": 1767569820000, "open": 0.2786, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 277.9, "quote_volume": 77.43235, "trades": 7, "taker_buy_volume": 166.1, "taker_buy_quote": 46.28847}, {"ts": 1767569880000, "open": 0.2788, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 7520.7, "quote_volume": 2097.5384, "trades": 8, "taker_buy_volume": 259.7, "taker_buy_quote": 72.4455}, {"ts": 1767569940000, "open": 0.2791, "high": 0.2792, "low": 0.2789, "close": 0.2789, "volume": 958.7, "quote_volume": 267.50586, "trades": 6, "taker_buy_volume": 178.7, "taker_buy_quote": 49.88945}, {"ts": 1767570000000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570060000, "open": 0.2788, "high": 0.2788, "low": 0.2785, "close": 0.2788, "volume": 2271.2, "quote_volume": 633.15022, "trades": 10, "taker_buy_volume": 201.0, "taker_buy_quote": 56.00005}, {"ts": 1767570120000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 35.9, "quote_volume": 10.01251, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 10.01251}, {"ts": 1767570180000, "open": 0.2787, "high": 0.2787, "low": 0.2786, "close": 0.2786, "volume": 2042.6, "quote_volume": 569.26902, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570240000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2784, "volume": 2780.3, "quote_volume": 774.22187, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570300000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570360000, "open": 0.2783, "high": 0.2783, "low": 0.2782, "close": 0.2783, "volume": 2084.5, "quote_volume": 579.9164, "trades": 6, "taker_buy_volume": 49.0, "taker_buy_quote": 13.6367}, {"ts": 1767570420000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570480000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 593.7, "quote_volume": 165.04859, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570540000, "open": 0.278, "high": 0.2783, "low": 0.278, "close": 0.2781, "volume": 2165.0, "quote_volume": 602.44251, "trades": 9, "taker_buy_volume": 1647.4, "taker_buy_quote": 458.44979}, {"ts": 1767570600000, "open": 0.278, "high": 0.2781, "low": 0.278, "close": 0.2781, "volume": 367.1, "quote_volume": 102.06196, "trades": 4, "taker_buy_volume": 331.1, "taker_buy_quote": 92.05396}, {"ts": 1767570660000, "open": 0.2782, "high": 0.2784, "low": 0.2782, "close": 0.2782, "volume": 904.9, "quote_volume": 251.85491, "trades": 8, "taker_buy_volume": 356.4, "taker_buy_quote": 99.21096}, {"ts": 1767570720000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570780000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570840000, "open": 0.2783, "high": 0.2783, "low": 0.2782, "close": 0.2782, "volume": 4547.2, "quote_volume": 1265.2144, "trades": 7, "taker_buy_volume": 916.8, "taker_buy_quote": 255.14544}, {"ts": 1767570900000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 87.0, "quote_volume": 24.1947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570960000, "open": 0.278, "high": 0.2781, "low": 0.278, "close": 0.2781, "volume": 72.7, "quote_volume": 20.21423, "trades": 2, "taker_buy_volume": 36.3, "taker_buy_quote": 10.09503}, {"ts": 1767571020000, "open": 0.2781, "high": 0.2785, "low": 0.2781, "close": 0.2785, "volume": 4433.6, "quote_volume": 1233.94016, "trades": 13, "taker_buy_volume": 4397.6, "taker_buy_quote": 1223.91776}, {"ts": 1767571080000, "open": 0.2784, "high": 0.2785, "low": 0.2784, "close": 0.2785, "volume": 743.7, "quote_volume": 207.06403, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 49.99075}, {"ts": 1767571140000, "open": 0.2784, "high": 0.2787, "low": 0.2784, "close": 0.2786, "volume": 1788.8, "quote_volume": 498.17632, "trades": 7, "taker_buy_volume": 1716.8, "taker_buy_quote": 478.12432}, {"ts": 1767571200000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 36.0, "quote_volume": 10.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571260000, "open": 0.2786, "high": 0.2801, "low": 0.2786, "close": 0.2794, "volume": 41805.9, "quote_volume": 11681.40175, "trades": 71, "taker_buy_volume": 29807.9, "taker_buy_quote": 8328.42731}, {"ts": 1767571320000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 71.7, "quote_volume": 20.04374, "trades": 2, "taker_buy_volume": 35.9, "taker_buy_quote": 10.03764}, {"ts": 1767571380000, "open": 0.2797, "high": 0.2797, "low": 0.2793, "close": 0.2793, "volume": 1094.4, "quote_volume": 306.05405, "trades": 7, "taker_buy_volume": 35.8, "taker_buy_quote": 10.01326}, {"ts": 1767571440000, "open": 0.2794, "high": 0.2795, "low": 0.2787, "close": 0.2787, "volume": 5356.3, "quote_volume": 1495.35685, "trades": 16, "taker_buy_volume": 969.1, "taker_buy_quote": 270.77537}, {"ts": 1767571500000, "open": 0.2786, "high": 0.2788, "low": 0.2783, "close": 0.2787, "volume": 14483.1, "quote_volume": 4035.91293, "trades": 27, "taker_buy_volume": 10550.3, "taker_buy_quote": 2940.20924}, {"ts": 1767571560000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2785, "volume": 1917.6, "quote_volume": 534.07317, "trades": 7, "taker_buy_volume": 107.9, "taker_buy_quote": 30.06094}, {"ts": 1767571620000, "open": 0.2784, "high": 0.2785, "low": 0.2782, "close": 0.2785, "volume": 210.4, "quote_volume": 58.55908, "trades": 7, "taker_buy_volume": 57.0, "taker_buy_quote": 15.8724}, {"ts": 1767571680000, "open": 0.2785, "high": 0.2785, "low": 0.2783, "close": 0.2783, "volume": 232.3, "quote_volume": 64.66924, "trades": 5, "taker_buy_volume": 27.0, "taker_buy_quote": 7.5195}, {"ts": 1767571740000, "open": 0.2782, "high": 0.2783, "low": 0.2782, "close": 0.2783, "volume": 72.0, "quote_volume": 20.034, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 10.0188}, {"ts": 1767571800000, "open": 0.2783, "high": 0.2785, "low": 0.2783, "close": 0.2785, "volume": 142.9, "quote_volume": 39.78685, "trades": 4, "taker_buy_volume": 108.0, "taker_buy_quote": 30.0672}, {"ts": 1767571860000, "open": 0.2784, "high": 0.2784, "low": 0.2782, "close": 0.2783, "volume": 144.0, "quote_volume": 40.0752, "trades": 4, "taker_buy_volume": 36.0, "taker_buy_quote": 10.0188}, {"ts": 1767571920000, "open": 0.2784, "high": 0.2786, "low": 0.2784, "close": 0.2785, "volume": 988.8, "quote_volume": 275.46528, "trades": 5, "taker_buy_volume": 108.0, "taker_buy_quote": 30.078}, {"ts": 1767571980000, "open": 0.2786, "high": 0.2791, "low": 0.2785, "close": 0.2791, "volume": 391.6, "quote_volume": 109.22385, "trades": 9, "taker_buy_volume": 237.0, "taker_buy_quote": 66.09059}, {"ts": 1767572040000, "open": 0.2792, "high": 0.2792, "low": 0.2788, "close": 0.279, "volume": 10064.9, "quote_volume": 2808.24365, "trades": 15, "taker_buy_volume": 9798.2, "taker_buy_quote": 2733.81691}, {"ts": 1767572100000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2791, "volume": 2237.8, "quote_volume": 624.57357, "trades": 7, "taker_buy_volume": 360.8, "taker_buy_quote": 100.70287}, {"ts": 1767572160000, "open": 0.2791, "high": 0.2791, "low": 0.2788, "close": 0.279, "volume": 6131.1, "quote_volume": 1710.17957, "trades": 21, "taker_buy_volume": 2536.5, "taker_buy_quote": 707.29697}, {"ts": 1767572220000, "open": 0.2788, "high": 0.279, "low": 0.2788, "close": 0.2789, "volume": 568.6, "quote_volume": 158.54068, "trades": 5, "taker_buy_volume": 498.6, "taker_buy_quote": 139.01768}, {"ts": 1767572280000, "open": 0.279, "high": 0.2794, "low": 0.279, "close": 0.2794, "volume": 1936.6, "quote_volume": 540.7859, "trades": 8, "taker_buy_volume": 1936.6, "taker_buy_quote": 540.7859}, {"ts": 1767572340000, "open": 0.2794, "high": 0.2802, "low": 0.2794, "close": 0.2802, "volume": 6228.2, "quote_volume": 1744.66007, "trades": 17, "taker_buy_volume": 6041.3, "taker_buy_quote": 1692.36545}, {"ts": 1767572400000, "open": 0.2802, "high": 0.2802, "low": 0.2798, "close": 0.2798, "volume": 22711.0, "quote_volume": 6357.75583, "trades": 26, "taker_buy_volume": 2019.6, "taker_buy_quote": 565.68229}, {"ts": 1767572460000, "open": 0.2799, "high": 0.2799, "low": 0.2798, "close": 0.2798, "volume": 9835.7, "quote_volume": 2752.10194, "trades": 12, "taker_buy_volume": 543.9, "taker_buy_quote": 152.23761}, {"ts": 1767572520000, "open": 0.2798, "high": 0.2799, "low": 0.2795, "close": 0.2796, "volume": 105396.9, "quote_volume": 29486.48879, "trades": 55, "taker_buy_volume": 18506.1, "taker_buy_quote": 5176.0583}, {"ts": 1767572580000, "open": 0.2795, "high": 0.2795, "low": 0.279, "close": 0.2792, "volume": 1525.2, "quote_volume": 425.9097, "trades": 18, "taker_buy_volume": 1274.0, "taker_buy_quote": 355.76392}, {"ts": 1767572640000, "open": 0.2791, "high": 0.2791, "low": 0.2788, "close": 0.2788, "volume": 1905.2, "quote_volume": 531.1913, "trades": 6, "taker_buy_volume": 880.8, "taker_buy_quote": 245.56704}, {"ts": 1767572700000, "open": 0.2788, "high": 0.2788, "low": 0.2784, "close": 0.2784, "volume": 27908.2, "quote_volume": 7778.34694, "trades": 34, "taker_buy_volume": 17954.3, "taker_buy_quote": 5005.48268}, {"ts": 1767572760000, "open": 0.2783, "high": 0.2788, "low": 0.2783, "close": 0.2787, "volume": 4402.2, "quote_volume": 1225.81886, "trades": 23, "taker_buy_volume": 3913.7, "taker_buy_quote": 1089.84051}, {"ts": 1767572820000, "open": 0.2788, "high": 0.2791, "low": 0.2788, "close": 0.2791, "volume": 143.8, "quote_volume": 40.11299, "trades": 5, "taker_buy_volume": 143.8, "taker_buy_quote": 40.11299}, {"ts": 1767572880000, "open": 0.279, "high": 0.2791, "low": 0.2789, "close": 0.2791, "volume": 2017.5, "quote_volume": 562.95576, "trades": 5, "taker_buy_volume": 916.7, "taker_buy_quote": 255.85097}, {"ts": 1767572940000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 80.9, "quote_volume": 22.58728, "trades": 2, "taker_buy_volume": 80.9, "taker_buy_quote": 22.58728}, {"ts": 1767573000000, "open": 0.2791, "high": 0.2792, "low": 0.2789, "close": 0.2789, "volume": 348.1, "quote_volume": 97.13067, "trades": 6, "taker_buy_volume": 35.9, "taker_buy_quote": 10.02328}, {"ts": 1767573060000, "open": 0.279, "high": 0.279, "low": 0.2788, "close": 0.2789, "volume": 313.1, "quote_volume": 87.34172, "trades": 5, "taker_buy_volume": 277.2, "taker_buy_quote": 77.3328}, {"ts": 1767573120000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 217.3, "quote_volume": 60.56151, "trades": 2, "taker_buy_volume": 181.3, "taker_buy_quote": 50.52831}, {"ts": 1767573180000, "open": 0.2787, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 989.1, "quote_volume": 275.66577, "trades": 4, "taker_buy_volume": 72.4, "taker_buy_quote": 20.18148}, {"ts": 1767573240000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2786, "volume": 1177.4, "quote_volume": 328.00523, "trades": 8, "taker_buy_volume": 1105.3, "taker_buy_quote": 307.92176}, {"ts": 1767573300000, "open": 0.2787, "high": 0.2788, "low": 0.2787, "close": 0.2788, "volume": 299.8, "quote_volume": 83.55786, "trades": 4, "taker_buy_volume": 299.8, "taker_buy_quote": 83.55786}, {"ts": 1767573360000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 217.3, "quote_volume": 60.58324, "trades": 2, "taker_buy_volume": 217.3, "taker_buy_quote": 60.58324}, {"ts": 1767573420000, "open": 0.2789, "high": 0.279, "low": 0.2789, "close": 0.279, "volume": 112.1, "quote_volume": 31.2723, "trades": 3, "taker_buy_volume": 112.1, "taker_buy_quote": 31.2723}, {"ts": 1767573480000, "open": 0.2791, "high": 0.2793, "low": 0.2791, "close": 0.2793, "volume": 103.2, "quote_volume": 28.81299, "trades": 3, "taker_buy_volume": 103.2, "taker_buy_quote": 28.81299}, {"ts": 1767573540000, "open": 0.2793, "high": 0.2796, "low": 0.2793, "close": 0.2795, "volume": 17060.6, "quote_volume": 4768.65989, "trades": 16, "taker_buy_volume": 5080.5, "taker_buy_quote": 1420.22194}, {"ts": 1767573600000, "open": 0.2795, "high": 0.2801, "low": 0.2795, "close": 0.2801, "volume": 3764.4, "quote_volume": 1052.58617, "trades": 10, "taker_buy_volume": 3764.4, "taker_buy_quote": 1052.58617}, {"ts": 1767573660000, "open": 0.28, "high": 0.2801, "low": 0.2797, "close": 0.2801, "volume": 286.4, "quote_volume": 80.16336, "trades": 8, "taker_buy_volume": 143.2, "taker_buy_quote": 40.08884}, {"ts": 1767573720000, "open": 0.28, "high": 0.2803, "low": 0.2799, "close": 0.2803, "volume": 8706.5, "quote_volume": 2439.26405, "trades": 17, "taker_buy_volume": 8330.9, "taker_buy_quote": 2334.04458}, {"ts": 1767573780000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573840000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 35.8, "quote_volume": 10.03832, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 10.03832}, {"ts": 1767573900000, "open": 0.2802, "high": 0.2808, "low": 0.2802, "close": 0.2805, "volume": 3724.3, "quote_volume": 1044.68992, "trades": 18, "taker_buy_volume": 1398.6, "taker_buy_quote": 392.43289}, {"ts": 1767573960000, "open": 0.2804, "high": 0.2806, "low": 0.2804, "close": 0.2806, "volume": 1358.3, "quote_volume": 380.87803, "trades": 7, "taker_buy_volume": 252.7, "taker_buy_quote": 70.86779}, {"ts": 1767574020000, "open": 0.2807, "high": 0.281, "low": 0.2807, "close": 0.281, "volume": 249.5, "quote_volume": 70.07747, "trades": 5, "taker_buy_volume": 143.4, "taker_buy_quote": 40.27398}, {"ts": 1767574080000, "open": 0.2809, "high": 0.2815, "low": 0.2809, "close": 0.2814, "volume": 10876.5, "quote_volume": 3060.47727, "trades": 38, "taker_buy_volume": 8015.8, "taker_buy_quote": 2255.81203}, {"ts": 1767574140000, "open": 0.2815, "high": 0.2819, "low": 0.2814, "close": 0.2814, "volume": 18388.5, "quote_volume": 5180.30528, "trades": 74, "taker_buy_volume": 9399.1, "taker_buy_quote": 2648.4338}, {"ts": 1767574200000, "open": 0.2814, "high": 0.2814, "low": 0.2813, "close": 0.2814, "volume": 1433.7, "quote_volume": 403.43189, "trades": 9, "taker_buy_volume": 1187.7, "taker_buy_quote": 334.21105}, {"ts": 1767574260000, "open": 0.2815, "high": 0.2816, "low": 0.2813, "close": 0.2813, "volume": 1420.6, "quote_volume": 399.86288, "trades": 9, "taker_buy_volume": 883.9, "taker_buy_quote": 248.74952}, {"ts": 1767574320000, "open": 0.2812, "high": 0.2812, "low": 0.281, "close": 0.281, "volume": 17333.7, "quote_volume": 4874.21214, "trades": 14, "taker_buy_volume": 68.0, "taker_buy_quote": 19.108}, {"ts": 1767574380000, "open": 0.2809, "high": 0.2814, "low": 0.2809, "close": 0.2812, "volume": 3843.8, "quote_volume": 1080.36671, "trades": 16, "taker_buy_volume": 3772.5, "taker_buy_quote": 1060.32786}, {"ts": 1767574440000, "open": 0.2811, "high": 0.2811, "low": 0.2804, "close": 0.2804, "volume": 310.0, "quote_volume": 87.03859, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574500000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574560000, "open": 0.2805, "high": 0.2806, "low": 0.2805, "close": 0.2806, "volume": 205.5, "quote_volume": 57.65973, "trades": 3, "taker_buy_volume": 205.5, "taker_buy_quote": 57.65973}, {"ts": 1767574620000, "open": 0.2807, "high": 0.281, "low": 0.2807, "close": 0.281, "volume": 835.7, "quote_volume": 234.81028, "trades": 7, "taker_buy_volume": 835.7, "taker_buy_quote": 234.81028}, {"ts": 1767574680000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574740000, "open": 0.2808, "high": 0.2808, "low": 0.2807, "close": 0.2807, "volume": 74.9, "quote_volume": 21.02652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574800000, "open": 0.2808, "high": 0.2808, "low": 0.2804, "close": 0.2804, "volume": 189.0, "quote_volume": 53.0355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574860000, "open": 0.2803, "high": 0.2803, "low": 0.28, "close": 0.2803, "volume": 2600.0, "quote_volume": 728.42588, "trades": 19, "taker_buy_volume": 1022.7, "taker_buy_quote": 286.4973}, {"ts": 1767574920000, "open": 0.2804, "high": 0.2809, "low": 0.2804, "close": 0.2809, "volume": 4747.9, "quote_volume": 1332.53167, "trades": 13, "taker_buy_volume": 4747.9, "taker_buy_quote": 1332.53167}, {"ts": 1767574980000, "open": 0.2808, "high": 0.2809, "low": 0.2808, "close": 0.2809, "volume": 1899.8, "quote_volume": 533.55192, "trades": 3, "taker_buy_volume": 1899.8, "taker_buy_quote": 533.55192}, {"ts": 1767575040000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 20.0, "quote_volume": 5.616, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.616}, {"ts": 1767575100000, "open": 0.2807, "high": 0.2807, "low": 0.2806, "close": 0.2806, "volume": 3081.8, "quote_volume": 864.75857, "trades": 8, "taker_buy_volume": 2110.4, "taker_buy_quote": 592.17824}, {"ts": 1767575160000, "open": 0.2807, "high": 0.2809, "low": 0.2807, "close": 0.2807, "volume": 846.2, "quote_volume": 237.67973, "trades": 8, "taker_buy_volume": 810.5, "taker_buy_quote": 227.65874}, {"ts": 1767575220000, "open": 0.281, "high": 0.2818, "low": 0.281, "close": 0.2813, "volume": 13221.8, "quote_volume": 3720.84572, "trades": 61, "taker_buy_volume": 12452.8, "taker_buy_quote": 3504.39642}, {"ts": 1767575280000, "open": 0.2813, "high": 0.2818, "low": 0.2813, "close": 0.2816, "volume": 6212.1, "quote_volume": 1749.63716, "trades": 21, "taker_buy_volume": 1268.9, "taker_buy_quote": 357.52262}, {"ts": 1767575340000, "open": 0.2815, "high": 0.2815, "low": 0.2814, "close": 0.2815, "volume": 206.7, "quote_volume": 58.18314, "trades": 3, "taker_buy_volume": 142.0, "taker_buy_quote": 39.973}, {"ts": 1767575400000, "open": 0.2814, "high": 0.2814, "low": 0.2806, "close": 0.2806, "volume": 13764.2, "quote_volume": 3869.92876, "trades": 25, "taker_buy_volume": 2966.7, "taker_buy_quote": 833.04936}, {"ts": 1767575460000, "open": 0.2807, "high": 0.2807, "low": 0.2805, "close": 0.2805, "volume": 5237.1, "quote_volume": 1469.41309, "trades": 8, "taker_buy_volume": 4271.0, "taker_buy_quote": 1198.33396}, {"ts": 1767575520000, "open": 0.2806, "high": 0.2807, "low": 0.2804, "close": 0.2806, "volume": 7654.0, "quote_volume": 2147.5357, "trades": 24, "taker_buy_volume": 7618.3, "taker_buy_quote": 2137.52542}, {"ts": 1767575580000, "open": 0.2806, "high": 0.2808, "low": 0.2806, "close": 0.2807, "volume": 6308.8, "quote_volume": 1770.73892, "trades": 18, "taker_buy_volume": 4398.8, "taker_buy_quote": 1234.70484}, {"ts": 1767575640000, "open": 0.2807, "high": 0.281, "low": 0.2807, "close": 0.281, "volume": 3950.0, "quote_volume": 1109.45393, "trades": 16, "taker_buy_volume": 3426.3, "taker_buy_quote": 962.42853}, {"ts": 1767575700000, "open": 0.2811, "high": 0.2813, "low": 0.2811, "close": 0.2813, "volume": 9404.5, "quote_volume": 2643.62979, "trades": 26, "taker_buy_volume": 8278.8, "taker_buy_quote": 2327.19552}, {"ts": 1767575760000, "open": 0.2812, "high": 0.2812, "low": 0.2808, "close": 0.281, "volume": 8393.1, "quote_volume": 2358.07376, "trades": 34, "taker_buy_volume": 5996.4, "taker_buy_quote": 1684.5193}, {"ts": 1767575820000, "open": 0.2809, "high": 0.2809, "low": 0.2807, "close": 0.2807, "volume": 3494.4, "quote_volume": 980.92794, "trades": 16, "taker_buy_volume": 1945.3, "taker_buy_quote": 546.08486}, {"ts": 1767575880000, "open": 0.2806, "high": 0.2806, "low": 0.2805, "close": 0.2805, "volume": 4288.5, "quote_volume": 1203.12391, "trades": 17, "taker_buy_volume": 2829.5, "taker_buy_quote": 793.76283}, {"ts": 1767575940000, "open": 0.2804, "high": 0.2804, "low": 0.2803, "close": 0.2804, "volume": 4873.5, "quote_volume": 1366.21946, "trades": 9, "taker_buy_volume": 4802.0, "taker_buy_quote": 1346.17443}, {"ts": 1767576000000, "open": 0.2805, "high": 0.2806, "low": 0.2805, "close": 0.2806, "volume": 1921.2, "quote_volume": 539.08515, "trades": 5, "taker_buy_volume": 1921.2, "taker_buy_quote": 539.08515}, {"ts": 1767576060000, "open": 0.2805, "high": 0.2805, "low": 0.2803, "close": 0.2804, "volume": 1897.8, "quote_volume": 532.07026, "trades": 5, "taker_buy_volume": 1062.1, "taker_buy_quote": 297.81284}, {"ts": 1767576120000, "open": 0.2803, "high": 0.2803, "low": 0.28, "close": 0.2803, "volume": 12328.4, "quote_volume": 3454.17135, "trades": 16, "taker_buy_volume": 71.6, "taker_buy_quote": 20.0659}, {"ts": 1767576180000, "open": 0.2802, "high": 0.2805, "low": 0.2802, "close": 0.2805, "volume": 1458.0, "quote_volume": 408.74734, "trades": 8, "taker_buy_volume": 541.4, "taker_buy_quote": 151.73986}, {"ts": 1767576240000, "open": 0.2806, "high": 0.2809, "low": 0.2806, "close": 0.2807, "volume": 12204.5, "quote_volume": 3425.91434, "trades": 11, "taker_buy_volume": 151.2, "taker_buy_quote": 42.45066}, {"ts": 1767576300000, "open": 0.2809, "high": 0.281, "low": 0.2809, "close": 0.281, "volume": 5598.2, "quote_volume": 1573.00612, "trades": 9, "taker_buy_volume": 4274.3, "taker_buy_quote": 1200.99022}, {"ts": 1767576360000, "open": 0.2811, "high": 0.2812, "low": 0.2811, "close": 0.2811, "volume": 2115.8, "quote_volume": 594.86339, "trades": 9, "taker_buy_volume": 150.8, "taker_buy_quote": 42.39953}, {"ts": 1767576420000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 4380.5, "quote_volume": 1231.7966, "trades": 7, "taker_buy_volume": 4380.5, "taker_buy_quote": 1231.7966}, {"ts": 1767576480000, "open": 0.2813, "high": 0.2815, "low": 0.281, "close": 0.2812, "volume": 6324.2, "quote_volume": 1778.13846, "trades": 21, "taker_buy_volume": 1246.2, "taker_buy_quote": 350.53038}, {"ts": 1767576540000, "open": 0.2812, "high": 0.2813, "low": 0.2811, "close": 0.2813, "volume": 2977.5, "quote_volume": 837.1621, "trades": 5, "taker_buy_volume": 1832.9, "taker_buy_quote": 515.41504}, {"ts": 1767576600000, "open": 0.2814, "high": 0.2819, "low": 0.2814, "close": 0.2814, "volume": 15812.7, "quote_volume": 4453.51968, "trades": 30, "taker_buy_volume": 10190.2, "taker_buy_quote": 2870.91907}, {"ts": 1767576660000, "open": 0.2815, "high": 0.2817, "low": 0.2815, "close": 0.2817, "volume": 12616.5, "quote_volume": 3552.71832, "trades": 6, "taker_buy_volume": 12616.5, "taker_buy_quote": 3552.71832}, {"ts": 1767576720000, "open": 0.2818, "high": 0.2819, "low": 0.2817, "close": 0.2819, "volume": 142.2, "quote_volume": 40.06842, "trades": 3, "taker_buy_volume": 71.2, "taker_buy_quote": 20.06772}, {"ts": 1767576780000, "open": 0.2817, "high": 0.282, "low": 0.2816, "close": 0.282, "volume": 5429.3, "quote_volume": 1530.80336, "trades": 8, "taker_buy_volume": 4772.3, "taker_buy_quote": 1345.7886}, {"ts": 1767576840000, "open": 0.2821, "high": 0.2822, "low": 0.282, "close": 0.282, "volume": 424.7, "quote_volume": 119.81546, "trades": 6, "taker_buy_volume": 250.7, "taker_buy_quote": 70.74391}, {"ts": 1767576900000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576960000, "open": 0.2822, "high": 0.2823, "low": 0.2822, "close": 0.2822, "volume": 1139.5, "quote_volume": 321.58922, "trades": 4, "taker_buy_volume": 917.1, "taker_buy_quote": 258.80925}, {"ts": 1767577020000, "open": 0.2824, "high": 0.283, "low": 0.2824, "close": 0.2824, "volume": 4962.3, "quote_volume": 1402.81401, "trades": 31, "taker_buy_volume": 3797.1, "taker_buy_quote": 1073.38325}, {"ts": 1767577080000, "open": 0.2825, "high": 0.2828, "low": 0.2823, "close": 0.2823, "volume": 14440.9, "quote_volume": 4080.48315, "trades": 41, "taker_buy_volume": 6361.8, "taker_buy_quote": 1798.46931}, {"ts": 1767577140000, "open": 0.2825, "high": 0.2828, "low": 0.2823, "close": 0.2826, "volume": 10036.8, "quote_volume": 2835.01113, "trades": 30, "taker_buy_volume": 3841.4, "taker_buy_quote": 1084.92331}, {"ts": 1767577200000, "open": 0.2823, "high": 0.2823, "low": 0.2822, "close": 0.2822, "volume": 1291.8, "quote_volume": 364.57878, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577260000, "open": 0.2823, "high": 0.2826, "low": 0.2823, "close": 0.2826, "volume": 328.9, "quote_volume": 92.88846, "trades": 5, "taker_buy_volume": 328.9, "taker_buy_quote": 92.88846}, {"ts": 1767577320000, "open": 0.2826, "high": 0.2826, "low": 0.2824, "close": 0.2824, "volume": 975.5, "quote_volume": 275.66005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577380000, "open": 0.2825, "high": 0.2825, "low": 0.2823, "close": 0.2823, "volume": 40.2, "quote_volume": 11.35198, "trades": 2, "taker_buy_volume": 17.6, "taker_buy_quote": 4.972}, {"ts": 1767577440000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 1680.8, "quote_volume": 474.48984, "trades": 4, "taker_buy_volume": 813.5, "taker_buy_quote": 229.65105}, {"ts": 1767577500000, "open": 0.2825, "high": 0.2827, "low": 0.2822, "close": 0.2822, "volume": 2262.7, "quote_volume": 639.49431, "trades": 12, "taker_buy_volume": 88.9, "taker_buy_quote": 25.1249}, {"ts": 1767577560000, "open": 0.2821, "high": 0.2829, "low": 0.2821, "close": 0.2829, "volume": 853.5, "quote_volume": 241.04988, "trades": 12, "taker_buy_volume": 785.4, "taker_buy_quote": 221.83887}, {"ts": 1767577620000, "open": 0.2829, "high": 0.283, "low": 0.2829, "close": 0.283, "volume": 2677.8, "quote_volume": 757.64124, "trades": 6, "taker_buy_volume": 1797.0, "taker_buy_quote": 508.46292}, {"ts": 1767577680000, "open": 0.2831, "high": 0.2833, "low": 0.2831, "close": 0.2833, "volume": 143.7, "quote_volume": 40.69236, "trades": 4, "taker_buy_volume": 143.7, "taker_buy_quote": 40.69236}, {"ts": 1767577740000, "open": 0.2833, "high": 0.2835, "low": 0.2832, "close": 0.2832, "volume": 14084.6, "quote_volume": 3991.61126, "trades": 15, "taker_buy_volume": 10194.6, "taker_buy_quote": 2889.42234}, {"ts": 1767577800000, "open": 0.2834, "high": 0.2842, "low": 0.2834, "close": 0.2842, "volume": 13975.4, "quote_volume": 3964.79402, "trades": 26, "taker_buy_volume": 13175.4, "taker_buy_quote": 3737.59402}, {"ts": 1767577860000, "open": 0.2842, "high": 0.2843, "low": 0.2836, "close": 0.2836, "volume": 8907.0, "quote_volume": 2530.57295, "trades": 23, "taker_buy_volume": 3920.5, "taker_buy_quote": 1114.45452}, {"ts": 1767577920000, "open": 0.2838, "high": 0.2838, "low": 0.2834, "close": 0.2834, "volume": 140.0, "quote_volume": 39.70019, "trades": 4, "taker_buy_volume": 34.0, "taker_buy_quote": 9.6492}, {"ts": 1767577980000, "open": 0.2835, "high": 0.2836, "low": 0.2835, "close": 0.2836, "volume": 294.0, "quote_volume": 83.36964, "trades": 5, "taker_buy_volume": 294.0, "taker_buy_quote": 83.36964}, {"ts": 1767578040000, "open": 0.2837, "high": 0.2837, "low": 0.2836, "close": 0.2836, "volume": 70.6, "quote_volume": 20.02569, "trades": 2, "taker_buy_volume": 35.3, "taker_buy_quote": 10.01461}, {"ts": 1767578100000, "open": 0.2835, "high": 0.2835, "low": 0.2835, "close": 0.2835, "volume": 35.3, "quote_volume": 10.00755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578160000, "open": 0.2835, "high": 0.2835, "low": 0.2835, "close": 0.2835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578220000, "open": 0.2837, "high": 0.2838, "low": 0.2836, "close": 0.2838, "volume": 2770.2, "quote_volume": 785.90575, "trades": 12, "taker_buy_volume": 282.6, "taker_buy_quote": 80.18068}, {"ts": 1767578280000, "open": 0.2838, "high": 0.284, "low": 0.2837, "close": 0.2837, "volume": 5350.2, "quote_volume": 1518.51744, "trades": 12, "taker_buy_volume": 2436.8, "taker_buy_quote": 691.78343}, {"ts": 1767578340000, "open": 0.2838, "high": 0.2838, "low": 0.2834, "close": 0.2834, "volume": 14391.3, "quote_volume": 4080.83564, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578400000, "open": 0.2835, "high": 0.2835, "low": 0.2831, "close": 0.2831, "volume": 12471.1, "quote_volume": 3534.31741, "trades": 25, "taker_buy_volume": 1667.5, "taker_buy_quote": 472.61212}, {"ts": 1767578460000, "open": 0.2833, "high": 0.2833, "low": 0.2832, "close": 0.2832, "volume": 1666.4, "quote_volume": 472.08582, "trades": 9, "taker_buy_volume": 1613.4, "taker_buy_quote": 457.07622}, {"ts": 1767578520000, "open": 0.2831, "high": 0.2838, "low": 0.283, "close": 0.2838, "volume": 17063.0, "quote_volume": 4834.88736, "trades": 30, "taker_buy_volume": 13529.5, "taker_buy_quote": 3834.90112}, {"ts": 1767578580000, "open": 0.2837, "high": 0.2838, "low": 0.2833, "close": 0.2833, "volume": 19115.8, "quote_volume": 5420.91489, "trades": 22, "taker_buy_volume": 1593.3, "taker_buy_quote": 452.0869}, {"ts": 1767578640000, "open": 0.2833, "high": 0.2833, "low": 0.2831, "close": 0.2831, "volume": 3364.0, "quote_volume": 952.44908, "trades": 10, "taker_buy_volume": 35.4, "taker_buy_quote": 10.02528}, {"ts": 1767578700000, "open": 0.2832, "high": 0.2833, "low": 0.2832, "close": 0.2833, "volume": 70.8, "quote_volume": 20.0541, "trades": 2, "taker_buy_volume": 70.8, "taker_buy_quote": 20.0541}, {"ts": 1767578760000, "open": 0.2831, "high": 0.2831, "low": 0.2824, "close": 0.2825, "volume": 1000.7, "quote_volume": 283.03812, "trades": 14, "taker_buy_volume": 176.5, "taker_buy_quote": 49.84715}, {"ts": 1767578820000, "open": 0.2826, "high": 0.2827, "low": 0.2823, "close": 0.2823, "volume": 517.5, "quote_volume": 146.2517, "trades": 9, "taker_buy_volume": 257.9, "taker_buy_quote": 72.90478}, {"ts": 1767578880000, "open": 0.2822, "high": 0.2823, "low": 0.2821, "close": 0.2821, "volume": 12460.6, "quote_volume": 3515.86099, "trades": 27, "taker_buy_volume": 6532.9, "taker_buy_quote": 1843.56519}, {"ts": 1767578940000, "open": 0.2821, "high": 0.2825, "low": 0.282, "close": 0.282, "volume": 17371.8, "quote_volume": 4901.77903, "trades": 27, "taker_buy_volume": 12872.0, "taker_buy_quote": 3632.4803}, {"ts": 1767579000000, "open": 0.2819, "high": 0.2821, "low": 0.2819, "close": 0.2819, "volume": 2121.0, "quote_volume": 598.09705, "trades": 8, "taker_buy_volume": 918.0, "taker_buy_quote": 258.9678}, {"ts": 1767579060000, "open": 0.282, "high": 0.2821, "low": 0.2819, "close": 0.2819, "volume": 4149.1, "quote_volume": 1169.95775, "trades": 9, "taker_buy_volume": 4113.6, "taker_buy_quote": 1159.9503}, {"ts": 1767579120000, "open": 0.2819, "high": 0.282, "low": 0.2819, "close": 0.282, "volume": 6585.8, "quote_volume": 1856.61702, "trades": 5, "taker_buy_volume": 6585.8, "taker_buy_quote": 1856.61702}, {"ts": 1767579180000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579240000, "open": 0.2818, "high": 0.2818, "low": 0.2817, "close": 0.2817, "volume": 2749.1, "quote_volume": 774.42502, "trades": 6, "taker_buy_volume": 2678.0, "taker_buy_quote": 754.3926}, {"ts": 1767579300000, "open": 0.2816, "high": 0.2816, "low": 0.2815, "close": 0.2816, "volume": 5837.0, "quote_volume": 1643.12262, "trades": 13, "taker_buy_volume": 4170.1, "taker_buy_quote": 1173.88671}, {"ts": 1767579360000, "open": 0.2817, "high": 0.282, "low": 0.2817, "close": 0.2819, "volume": 2360.2, "quote_volume": 665.26317, "trades": 13, "taker_buy_volume": 2289.0, "taker_buy_quote": 645.19189}, {"ts": 1767579420000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 21.6, "quote_volume": 6.08688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579480000, "open": 0.2819, "high": 0.2819, "low": 0.2817, "close": 0.2817, "volume": 1894.7, "quote_volume": 534.08993, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579540000, "open": 0.2817, "high": 0.2818, "low": 0.2817, "close": 0.2818, "volume": 2382.8, "quote_volume": 671.30573, "trades": 2, "taker_buy_volume": 709.7, "taker_buy_quote": 199.99346}, {"ts": 1767579600000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 2000.2, "quote_volume": 563.25632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579660000, "open": 0.2815, "high": 0.2815, "low": 0.2809, "close": 0.2809, "volume": 3889.8, "quote_volume": 1093.46996, "trades": 13, "taker_buy_volume": 24.0, "taker_buy_quote": 6.7416}, {"ts": 1767579720000, "open": 0.2808, "high": 0.2808, "low": 0.2805, "close": 0.2805, "volume": 9791.6, "quote_volume": 2746.88581, "trades": 12, "taker_buy_volume": 2325.1, "taker_buy_quote": 652.42306}, {"ts": 1767579780000, "open": 0.2804, "high": 0.2804, "low": 0.2803, "close": 0.2803, "volume": 1862.9, "quote_volume": 522.35359, "trades": 6, "taker_buy_volume": 1641.6, "taker_buy_quote": 460.30464}, {"ts": 1767579840000, "open": 0.2802, "high": 0.2802, "low": 0.28, "close": 0.28, "volume": 12345.8, "quote_volume": 3458.21188, "trades": 19, "taker_buy_volume": 3431.1, "taker_buy_quote": 961.05111}, {"ts": 1767579900000, "open": 0.28, "high": 0.28, "low": 0.2799, "close": 0.2799, "volume": 5605.4, "quote_volume": 1568.99146, "trades": 13, "taker_buy_volume": 5519.6, "taker_buy_quote": 1544.97104}, {"ts": 1767579960000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 35.8, "quote_volume": 10.01684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580020000, "open": 0.2797, "high": 0.2798, "low": 0.2797, "close": 0.2798, "volume": 1493.8, "quote_volume": 417.81895, "trades": 3, "taker_buy_volume": 30.9, "taker_buy_quote": 8.64582}, {"ts": 1767580080000, "open": 0.2798, "high": 0.28, "low": 0.2798, "close": 0.2799, "volume": 2187.8, "quote_volume": 612.36664, "trades": 9, "taker_buy_volume": 1587.0, "taker_buy_quote": 444.25922}, {"ts": 1767580140000, "open": 0.2799, "high": 0.2799, "low": 0.2797, "close": 0.2797, "volume": 2733.8, "quote_volume": 764.76028, "trades": 4, "taker_buy_volume": 564.2, "taker_buy_quote": 157.91958}, {"ts": 1767580200000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580260000, "open": 0.28, "high": 0.2803, "low": 0.28, "close": 0.2803, "volume": 1196.6, "quote_volume": 335.28016, "trades": 8, "taker_buy_volume": 1196.6, "taker_buy_quote": 335.28016}, {"ts": 1767580320000, "open": 0.2803, "high": 0.2803, "low": 0.2802, "close": 0.2802, "volume": 3851.6, "quote_volume": 1079.3064, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580380000, "open": 0.2804, "high": 0.2806, "low": 0.2804, "close": 0.2805, "volume": 2936.1, "quote_volume": 823.53606, "trades": 13, "taker_buy_volume": 719.6, "taker_buy_quote": 201.80781}, {"ts": 1767580440000, "open": 0.2806, "high": 0.2806, "low": 0.2801, "close": 0.2803, "volume": 361.5, "quote_volume": 101.31903, "trades": 9, "taker_buy_volume": 218.5, "taker_buy_quote": 61.2433}, {"ts": 1767580500000, "open": 0.2803, "high": 0.2805, "low": 0.2803, "close": 0.2804, "volume": 131.3, "quote_volume": 36.8177, "trades": 5, "taker_buy_volume": 95.4, "taker_buy_quote": 26.75134}, {"ts": 1767580560000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580620000, "open": 0.2804, "high": 0.2804, "low": 0.2802, "close": 0.2802, "volume": 1790.1, "quote_volume": 501.76992, "trades": 8, "taker_buy_volume": 64.0, "taker_buy_quote": 17.9417}, {"ts": 1767580680000, "open": 0.2801, "high": 0.2803, "low": 0.28, "close": 0.2803, "volume": 393.2, "quote_volume": 110.16387, "trades": 10, "taker_buy_volume": 321.4, "taker_buy_quote": 90.05627}, {"ts": 1767580740000, "open": 0.2804, "high": 0.2805, "low": 0.2804, "close": 0.2805, "volume": 71.5, "quote_volume": 20.05217, "trades": 2, "taker_buy_volume": 71.5, "taker_buy_quote": 20.05217}, {"ts": 1767580800000, "open": 0.2804, "high": 0.2804, "low": 0.2803, "close": 0.2803, "volume": 2142.9, "quote_volume": 600.65844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580860000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 880.8, "quote_volume": 246.88824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580920000, "open": 0.2802, "high": 0.2802, "low": 0.2799, "close": 0.2799, "volume": 3636.6, "quote_volume": 1018.26513, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580980000, "open": 0.28, "high": 0.2802, "low": 0.28, "close": 0.2802, "volume": 2104.0, "quote_volume": 589.27298, "trades": 5, "taker_buy_volume": 2104.0, "taker_buy_quote": 589.27298}, {"ts": 1767581040000, "open": 0.2799, "high": 0.2799, "low": 0.2798, "close": 0.2798, "volume": 4309.4, "quote_volume": 1206.07391, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581100000, "open": 0.28, "high": 0.2804, "low": 0.28, "close": 0.2804, "volume": 223.0, "quote_volume": 62.47838, "trades": 7, "taker_buy_volume": 223.0, "taker_buy_quote": 62.47838}, {"ts": 1767581160000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 76.5, "quote_volume": 21.45825, "trades": 2, "taker_buy_volume": 76.5, "taker_buy_quote": 21.45825}, {"ts": 1767581220000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581280000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 305.0, "quote_volume": 85.5525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581340000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 80.9, "quote_volume": 22.68436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581400000, "open": 0.2805, "high": 0.2806, "low": 0.2805, "close": 0.2806, "volume": 4219.0, "quote_volume": 1183.43025, "trades": 10, "taker_buy_volume": 43.2, "taker_buy_quote": 12.11835}, {"ts": 1767581460000, "open": 0.2807, "high": 0.2808, "low": 0.2807, "close": 0.2807, "volume": 1859.9, "quote_volume": 522.16037, "trades": 9, "taker_buy_volume": 1780.9, "taker_buy_quote": 499.98507}, {"ts": 1767581520000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581580000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581640000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 947.5, "quote_volume": 265.8685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581700000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 35.7, "quote_volume": 10.01385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581760000, "open": 0.2806, "high": 0.2806, "low": 0.2805, "close": 0.2805, "volume": 60.6, "quote_volume": 17.00079, "trades": 2, "taker_buy_volume": 24.9, "taker_buy_quote": 6.98694}, {"ts": 1767581820000, "open": 0.2805, "high": 0.2806, "low": 0.2805, "close": 0.2806, "volume": 916.5, "quote_volume": 257.08182, "trades": 2, "taker_buy_volume": 916.5, "taker_buy_quote": 257.08182}, {"ts": 1767581880000, "open": 0.2807, "high": 0.281, "low": 0.2807, "close": 0.281, "volume": 3591.5, "quote_volume": 1008.23097, "trades": 6, "taker_buy_volume": 2836.5, "taker_buy_quote": 796.22697}, {"ts": 1767581940000, "open": 0.2811, "high": 0.2812, "low": 0.2811, "close": 0.2812, "volume": 132.2, "quote_volume": 37.17107, "trades": 4, "taker_buy_volume": 132.2, "taker_buy_quote": 37.17107}, {"ts": 1767582000000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 1705.5, "quote_volume": 479.75715, "trades": 4, "taker_buy_volume": 35.6, "taker_buy_quote": 10.01428}, {"ts": 1767582060000, "open": 0.2814, "high": 0.2815, "low": 0.2814, "close": 0.2815, "volume": 8823.6, "quote_volume": 2483.83984, "trades": 10, "taker_buy_volume": 5281.4, "taker_buy_quote": 1486.71054}, {"ts": 1767582120000, "open": 0.2816, "high": 0.2818, "low": 0.2815, "close": 0.2816, "volume": 6167.1, "quote_volume": 1736.41398, "trades": 12, "taker_buy_volume": 2716.3, "taker_buy_quote": 764.96688}, {"ts": 1767582180000, "open": 0.2817, "high": 0.2817, "low": 0.2814, "close": 0.2814, "volume": 10109.3, "quote_volume": 2845.86218, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582240000, "open": 0.2814, "high": 0.2814, "low": 0.2814, "close": 0.2814, "volume": 207.1, "quote_volume": 58.27794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582300000, "open": 0.2816, "high": 0.2817, "low": 0.2815, "close": 0.2817, "volume": 457.4, "quote_volume": 128.80044, "trades": 6, "taker_buy_volume": 71.2, "taker_buy_quote": 20.05348}, {"ts": 1767582360000, "open": 0.2816, "high": 0.2816, "low": 0.2815, "close": 0.2815, "volume": 8107.8, "quote_volume": 2283.00806, "trades": 18, "taker_buy_volume": 142.0, "taker_buy_quote": 39.9872}, {"ts": 1767582420000, "open": 0.2815, "high": 0.2816, "low": 0.2815, "close": 0.2816, "volume": 3196.0, "quote_volume": 899.73846, "trades": 13, "taker_buy_volume": 510.8, "taker_buy_quote": 143.7902}, {"ts": 1767582480000, "open": 0.2816, "high": 0.2817, "low": 0.2814, "close": 0.2817, "volume": 2097.0, "quote_volume": 590.30916, "trades": 11, "taker_buy_volume": 181.8, "taker_buy_quote": 51.21046}, {"ts": 1767582540000, "open": 0.2815, "high": 0.2815, "low": 0.2814, "close": 0.2814, "volume": 2079.6, "quote_volume": 585.203, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582600000, "open": 0.2814, "high": 0.2814, "low": 0.2814, "close": 0.2814, "volume": 254.5, "quote_volume": 71.6163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582660000, "open": 0.2816, "high": 0.2817, "low": 0.2815, "close": 0.2815, "volume": 916.4, "quote_volume": 258.05372, "trades": 4, "taker_buy_volume": 80.8, "taker_buy_quote": 22.75232}, {"ts": 1767582720000, "open": 0.2814, "high": 0.2814, "low": 0.2813, "close": 0.2813, "volume": 243.6, "quote_volume": 68.52824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582780000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582840000, "open": 0.2813, "high": 0.2813, "low": 0.2812, "close": 0.2812, "volume": 6726.4, "quote_volume": 1891.47089, "trades": 4, "taker_buy_volume": 72.1, "taker_buy_quote": 20.28173}, {"ts": 1767582900000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582960000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583020000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 805.5, "quote_volume": 226.42605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583080000, "open": 0.2811, "high": 0.2813, "low": 0.281, "close": 0.2813, "volume": 2083.0, "quote_volume": 585.5211, "trades": 8, "taker_buy_volume": 1074.1, "taker_buy_quote": 301.9402}, {"ts": 1767583140000, "open": 0.2814, "high": 0.2814, "low": 0.2814, "close": 0.2814, "volume": 23.3, "quote_volume": 6.55662, "trades": 1, "taker_buy_volume": 23.3, "taker_buy_quote": 6.55662}, {"ts": 1767583200000, "open": 0.2814, "high": 0.2814, "low": 0.2814, "close": 0.2814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583260000, "open": 0.2814, "high": 0.2814, "low": 0.2813, "close": 0.2813, "volume": 2734.6, "quote_volume": 769.33331, "trades": 3, "taker_buy_volume": 903.3, "taker_buy_quote": 254.18862}, {"ts": 1767583320000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583380000, "open": 0.2813, "high": 0.2813, "low": 0.2812, "close": 0.2812, "volume": 1894.9, "quote_volume": 533.02901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583440000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 35.6, "quote_volume": 10.00716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583500000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583560000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 2247.3, "quote_volume": 631.94076, "trades": 8, "taker_buy_volume": 2247.3, "taker_buy_quote": 631.94076}, {"ts": 1767583620000, "open": 0.281, "high": 0.281, "low": 0.2809, "close": 0.2809, "volume": 96.4, "quote_volume": 27.08483, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583680000, "open": 0.2808, "high": 0.2808, "low": 0.2807, "close": 0.2807, "volume": 71.4, "quote_volume": 20.04555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583740000, "open": 0.2806, "high": 0.2806, "low": 0.2805, "close": 0.2805, "volume": 71.4, "quote_volume": 20.03127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583800000, "open": 0.2804, "high": 0.2806, "low": 0.2804, "close": 0.2806, "volume": 428.5, "quote_volume": 120.2083, "trades": 5, "taker_buy_volume": 392.8, "taker_buy_quote": 110.19802}, {"ts": 1767583860000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 3992.1, "quote_volume": 1119.78405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583920000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 358.6, "quote_volume": 100.5873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583980000, "open": 0.2804, "high": 0.2806, "low": 0.2803, "close": 0.2806, "volume": 221.4, "quote_volume": 62.0877, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 42.07071}, {"ts": 1767584040000, "open": 0.2807, "high": 0.2808, "low": 0.2807, "close": 0.2807, "volume": 107.1, "quote_volume": 30.06654, "trades": 3, "taker_buy_volume": 71.4, "taker_buy_quote": 20.04555}, {"ts": 1767584100000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584160000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584220000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 26.0, "quote_volume": 7.2982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584280000, "open": 0.2808, "high": 0.2809, "low": 0.2808, "close": 0.2809, "volume": 71.4, "quote_volume": 20.05269, "trades": 2, "taker_buy_volume": 71.4, "taker_buy_quote": 20.05269}, {"ts": 1767584340000, "open": 0.281, "high": 0.2811, "low": 0.281, "close": 0.2811, "volume": 3537.5, "quote_volume": 994.04107, "trades": 10, "taker_buy_volume": 3537.5, "taker_buy_quote": 994.04107}, {"ts": 1767584400000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 70.2, "quote_volume": 19.7262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584460000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 56.7, "quote_volume": 15.92703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584520000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 35.7, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584580000, "open": 0.2807, "high": 0.2807, "low": 0.2806, "close": 0.2806, "volume": 1928.1, "quote_volume": 541.03489, "trades": 5, "taker_buy_volume": 64.6, "taker_buy_quote": 18.13322}, {"ts": 1767584640000, "open": 0.2805, "high": 0.2805, "low": 0.2804, "close": 0.2804, "volume": 1056.5, "quote_volume": 296.24617, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584700000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584760000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 34.2, "quote_volume": 9.5931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584820000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584880000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584940000, "open": 0.2807, "high": 0.2808, "low": 0.2807, "close": 0.2808, "volume": 1001.9, "quote_volume": 281.2369, "trades": 4, "taker_buy_volume": 1001.9, "taker_buy_quote": 281.2369}, {"ts": 1767585000000, "open": 0.2809, "high": 0.2811, "low": 0.2809, "close": 0.2811, "volume": 107.1, "quote_volume": 30.0951, "trades": 3, "taker_buy_volume": 107.1, "taker_buy_quote": 30.0951}, {"ts": 1767585060000, "open": 0.2812, "high": 0.2815, "low": 0.2812, "close": 0.2815, "volume": 2369.1, "quote_volume": 666.88026, "trades": 7, "taker_buy_volume": 142.5, "taker_buy_quote": 40.09236}, {"ts": 1767585120000, "open": 0.2814, "high": 0.2814, "low": 0.281, "close": 0.281, "volume": 19538.9, "quote_volume": 5494.35636, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585180000, "open": 0.281, "high": 0.281, "low": 0.2807, "close": 0.2807, "volume": 168.1, "quote_volume": 47.2096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585240000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 1085.7, "quote_volume": 304.64742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585300000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 356.2, "quote_volume": 99.98534, "trades": 1, "taker_buy_volume": 356.2, "taker_buy_quote": 99.98534}, {"ts": 1767585360000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585420000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585480000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 88.0, "quote_volume": 24.684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585540000, "open": 0.2806, "high": 0.2808, "low": 0.2806, "close": 0.2807, "volume": 1355.4, "quote_volume": 380.47502, "trades": 6, "taker_buy_volume": 562.9, "taker_buy_quote": 158.02027}, {"ts": 1767585600000, "open": 0.2806, "high": 0.2806, "low": 0.2805, "close": 0.2805, "volume": 2320.0, "quote_volume": 650.76357, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585660000, "open": 0.2807, "high": 0.2809, "low": 0.2807, "close": 0.2809, "volume": 1068.3, "quote_volume": 299.95895, "trades": 5, "taker_buy_volume": 1068.3, "taker_buy_quote": 299.95895}, {"ts": 1767585720000, "open": 0.2809, "high": 0.2809, "low": 0.2807, "close": 0.2807, "volume": 4000.3, "quote_volume": 1123.56454, "trades": 15, "taker_buy_volume": 196.9, "taker_buy_quote": 55.28952}, {"ts": 1767585780000, "open": 0.2808, "high": 0.2809, "low": 0.2808, "close": 0.2809, "volume": 785.5, "quote_volume": 220.62369, "trades": 4, "taker_buy_volume": 785.5, "taker_buy_quote": 220.62369}, {"ts": 1767585840000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585900000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 35.7, "quote_volume": 10.02099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585960000, "open": 0.2806, "high": 0.2806, "low": 0.2804, "close": 0.2804, "volume": 2438.5, "quote_volume": 684.09267, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586020000, "open": 0.2803, "high": 0.2804, "low": 0.2801, "close": 0.2801, "volume": 2909.1, "quote_volume": 815.22611, "trades": 13, "taker_buy_volume": 1057.1, "taker_buy_quote": 296.30903}, {"ts": 1767586080000, "open": 0.2801, "high": 0.2801, "low": 0.2799, "close": 0.2799, "volume": 2970.0, "quote_volume": 831.54062, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586140000, "open": 0.28, "high": 0.2803, "low": 0.28, "close": 0.2803, "volume": 143.2, "quote_volume": 40.11748, "trades": 4, "taker_buy_volume": 143.2, "taker_buy_quote": 40.11748}, {"ts": 1767586200000, "open": 0.2801, "high": 0.2801, "low": 0.279, "close": 0.2795, "volume": 53812.6, "quote_volume": 15034.1429, "trades": 57, "taker_buy_volume": 4966.4, "taker_buy_quote": 1388.43813}, {"ts": 1767586260000, "open": 0.2793, "high": 0.2793, "low": 0.2791, "close": 0.2791, "volume": 107.5, "quote_volume": 30.01401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586320000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2792, "volume": 2849.0, "quote_volume": 795.09165, "trades": 9, "taker_buy_volume": 2002.0, "taker_buy_quote": 558.77865}, {"ts": 1767586380000, "open": 0.279, "high": 0.279, "low": 0.2787, "close": 0.2787, "volume": 5591.6, "quote_volume": 1559.3706, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586440000, "open": 0.2786, "high": 0.2786, "low": 0.2784, "close": 0.2784, "volume": 4435.2, "quote_volume": 1235.19408, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586500000, "open": 0.2785, "high": 0.2787, "low": 0.2785, "close": 0.2786, "volume": 8353.1, "quote_volume": 2327.08036, "trades": 12, "taker_buy_volume": 1041.0, "taker_buy_quote": 289.9293}, {"ts": 1767586560000, "open": 0.2786, "high": 0.2786, "low": 0.2784, "close": 0.2784, "volume": 1523.8, "quote_volume": 424.41309, "trades": 6, "taker_buy_volume": 383.9, "taker_buy_quote": 106.95454}, {"ts": 1767586620000, "open": 0.2784, "high": 0.2784, "low": 0.278, "close": 0.278, "volume": 587.9, "quote_volume": 163.59334, "trades": 7, "taker_buy_volume": 300.1, "taker_buy_quote": 83.54784}, {"ts": 1767586680000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 1076.9, "quote_volume": 299.27051, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586740000, "open": 0.2778, "high": 0.2778, "low": 0.2774, "close": 0.2774, "volume": 7544.6, "quote_volume": 2094.18966, "trades": 15, "taker_buy_volume": 1600.0, "taker_buy_quote": 444.06031}, {"ts": 1767586800000, "open": 0.2773, "high": 0.2775, "low": 0.2772, "close": 0.2774, "volume": 13070.9, "quote_volume": 3626.08841, "trades": 25, "taker_buy_volume": 132.0, "taker_buy_quote": 36.63}, {"ts": 1767586860000, "open": 0.2774, "high": 0.2776, "low": 0.2774, "close": 0.2775, "volume": 2725.6, "quote_volume": 756.35871, "trades": 4, "taker_buy_volume": 964.0, "taker_buy_quote": 267.60279}, {"ts": 1767586920000, "open": 0.2776, "high": 0.2777, "low": 0.2773, "close": 0.2773, "volume": 5110.8, "quote_volume": 1418.32246, "trades": 16, "taker_buy_volume": 291.1, "taker_buy_quote": 80.83266}, {"ts": 1767586980000, "open": 0.2772, "high": 0.2775, "low": 0.2772, "close": 0.2775, "volume": 718.3, "quote_volume": 199.19182, "trades": 5, "taker_buy_volume": 682.2, "taker_buy_quote": 189.1849}, {"ts": 1767587040000, "open": 0.2776, "high": 0.2776, "low": 0.2771, "close": 0.2771, "volume": 3253.0, "quote_volume": 902.67167, "trades": 15, "taker_buy_volume": 2113.1, "taker_buy_quote": 586.50802}, {"ts": 1767587100000, "open": 0.277, "high": 0.277, "low": 0.2767, "close": 0.2767, "volume": 5225.4, "quote_volume": 1445.97436, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587160000, "open": 0.2766, "high": 0.2766, "low": 0.2761, "close": 0.2765, "volume": 3933.2, "quote_volume": 1086.59645, "trades": 26, "taker_buy_volume": 1463.1, "taker_buy_quote": 404.08843}, {"ts": 1767587220000, "open": 0.2764, "high": 0.2764, "low": 0.276, "close": 0.2761, "volume": 1468.8, "quote_volume": 405.59153, "trades": 9, "taker_buy_volume": 836.3, "taker_buy_quote": 230.82243}, {"ts": 1767587280000, "open": 0.2761, "high": 0.2763, "low": 0.2761, "close": 0.2761, "volume": 3117.3, "quote_volume": 860.98775, "trades": 6, "taker_buy_volume": 126.0, "taker_buy_quote": 34.79597}, {"ts": 1767587340000, "open": 0.2761, "high": 0.2761, "low": 0.276, "close": 0.276, "volume": 72.6, "quote_volume": 20.04123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587400000, "open": 0.276, "high": 0.276, "low": 0.2756, "close": 0.2757, "volume": 3393.3, "quote_volume": 935.58264, "trades": 14, "taker_buy_volume": 1049.8, "taker_buy_quote": 289.40419}, {"ts": 1767587460000, "open": 0.2755, "high": 0.2759, "low": 0.2754, "close": 0.2759, "volume": 5880.0, "quote_volume": 1621.2469, "trades": 21, "taker_buy_volume": 4657.7, "taker_buy_quote": 1284.41871}, {"ts": 1767587520000, "open": 0.276, "high": 0.2764, "low": 0.276, "close": 0.2764, "volume": 2428.3, "quote_volume": 670.71412, "trades": 8, "taker_buy_volume": 1303.5, "taker_buy_quote": 359.9145}, {"ts": 1767587580000, "open": 0.2763, "high": 0.2764, "low": 0.2761, "close": 0.2761, "volume": 9892.7, "quote_volume": 2733.09236, "trades": 16, "taker_buy_volume": 1191.8, "taker_buy_quote": 329.31992}, {"ts": 1767587640000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587700000, "open": 0.276, "high": 0.276, "low": 0.2755, "close": 0.2755, "volume": 9813.2, "quote_volume": 2704.30629, "trades": 26, "taker_buy_volume": 6090.8, "taker_buy_quote": 1678.12094}, {"ts": 1767587760000, "open": 0.2755, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 4947.2, "quote_volume": 1363.31702, "trades": 13, "taker_buy_volume": 3422.9, "taker_buy_quote": 943.37237}, {"ts": 1767587820000, "open": 0.2756, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 2745.7, "quote_volume": 756.65476, "trades": 8, "taker_buy_volume": 1019.8, "taker_buy_quote": 281.07522}, {"ts": 1767587880000, "open": 0.2755, "high": 0.2758, "low": 0.2755, "close": 0.2758, "volume": 2206.4, "quote_volume": 608.0623, "trades": 6, "taker_buy_volume": 181.4, "taker_buy_quote": 50.02648}, {"ts": 1767587940000, "open": 0.2759, "high": 0.276, "low": 0.2759, "close": 0.276, "volume": 108.7, "quote_volume": 29.99757, "trades": 3, "taker_buy_volume": 108.7, "taker_buy_quote": 29.99757}, {"ts": 1767588000000, "open": 0.276, "high": 0.2764, "low": 0.276, "close": 0.2763, "volume": 10278.1, "quote_volume": 2839.28606, "trades": 18, "taker_buy_volume": 507.3, "taker_buy_quote": 140.15973}, {"ts": 1767588060000, "open": 0.2763, "high": 0.2765, "low": 0.2762, "close": 0.2765, "volume": 14552.7, "quote_volume": 4020.98987, "trades": 26, "taker_buy_volume": 5814.2, "taker_buy_quote": 1606.49952}, {"ts": 1767588120000, "open": 0.2764, "high": 0.2764, "low": 0.2755, "close": 0.2759, "volume": 207593.4, "quote_volume": 57261.49273, "trades": 123, "taker_buy_volume": 143864.8, "taker_buy_quote": 39678.66205}, {"ts": 1767588180000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 8422.8, "quote_volume": 2322.50107, "trades": 13, "taker_buy_volume": 981.0, "taker_buy_quote": 270.54791}, {"ts": 1767588240000, "open": 0.2757, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 1508.8, "quote_volume": 415.98297, "trades": 4, "taker_buy_volume": 68.1, "taker_buy_quote": 18.78198}, {"ts": 1767588300000, "open": 0.2759, "high": 0.2764, "low": 0.2759, "close": 0.2764, "volume": 2997.7, "quote_volume": 827.67586, "trades": 11, "taker_buy_volume": 217.8, "taker_buy_quote": 60.14547}, {"ts": 1767588360000, "open": 0.2765, "high": 0.2769, "low": 0.2765, "close": 0.2769, "volume": 2005.0, "quote_volume": 555.03919, "trades": 10, "taker_buy_volume": 599.8, "taker_buy_quote": 166.04842}, {"ts": 1767588420000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 3432.1, "quote_volume": 949.745, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588480000, "open": 0.2767, "high": 0.2769, "low": 0.2767, "close": 0.2769, "volume": 477.2, "quote_volume": 132.10246, "trades": 5, "taker_buy_volume": 477.2, "taker_buy_quote": 132.10246}, {"ts": 1767588540000, "open": 0.2767, "high": 0.2767, "low": 0.2766, "close": 0.2766, "volume": 2727.1, "quote_volume": 754.31948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588600000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 2901.7, "quote_volume": 802.61022, "trades": 5, "taker_buy_volume": 2901.7, "taker_buy_quote": 802.61022}, {"ts": 1767588660000, "open": 0.2767, "high": 0.2768, "low": 0.2767, "close": 0.2768, "volume": 326.0, "quote_volume": 90.22086, "trades": 5, "taker_buy_volume": 326.0, "taker_buy_quote": 90.22086}, {"ts": 1767588720000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 837.9, "quote_volume": 232.01451, "trades": 3, "taker_buy_volume": 657.0, "taker_buy_quote": 181.9233}, {"ts": 1767588780000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588840000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588900000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588960000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 36.2, "quote_volume": 10.0274, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 10.0274}, {"ts": 1767589020000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589080000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 109.7, "quote_volume": 30.37593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589140000, "open": 0.2769, "high": 0.2769, "low": 0.2768, "close": 0.2768, "volume": 2000.0, "quote_volume": 553.68808, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589200000, "open": 0.2767, "high": 0.2767, "low": 0.2765, "close": 0.2765, "volume": 165.6, "quote_volume": 45.79926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589260000, "open": 0.2764, "high": 0.2764, "low": 0.2759, "close": 0.2761, "volume": 8600.9, "quote_volume": 2376.24285, "trades": 16, "taker_buy_volume": 1865.0, "taker_buy_quote": 514.68726}, {"ts": 1767589320000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 108.4, "quote_volume": 29.94189, "trades": 3, "taker_buy_volume": 54.4, "taker_buy_quote": 15.02709}, {"ts": 1767589380000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589440000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 53.9, "quote_volume": 14.88718, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 14.88718}, {"ts": 1767589500000, "open": 0.2763, "high": 0.2766, "low": 0.2763, "close": 0.2766, "volume": 1324.0, "quote_volume": 365.84295, "trades": 9, "taker_buy_volume": 1324.0, "taker_buy_quote": 365.84295}, {"ts": 1767589560000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 26.1, "quote_volume": 7.21926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589620000, "open": 0.2765, "high": 0.2767, "low": 0.2765, "close": 0.2767, "volume": 86.8, "quote_volume": 24.01242, "trades": 3, "taker_buy_volume": 61.1, "taker_buy_quote": 16.90637}, {"ts": 1767589680000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 5211.1, "quote_volume": 1441.38664, "trades": 7, "taker_buy_volume": 2767.7, "taker_buy_quote": 765.54582}, {"ts": 1767589740000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 297.1, "quote_volume": 82.15456, "trades": 4, "taker_buy_volume": 64.1, "taker_buy_quote": 17.73006}, {"ts": 1767589800000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 859.3, "quote_volume": 237.76831, "trades": 2, "taker_buy_volume": 36.2, "taker_buy_quote": 10.01654}, {"ts": 1767589860000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 36.2, "quote_volume": 10.02016, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 10.02016}, {"ts": 1767589920000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 917.0, "quote_volume": 253.9173, "trades": 2, "taker_buy_volume": 36.2, "taker_buy_quote": 10.02378}, {"ts": 1767589980000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 880.8, "quote_volume": 243.80544, "trades": 2, "taker_buy_volume": 858.1, "taker_buy_quote": 237.52208}, {"ts": 1767590040000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590100000, "open": 0.277, "high": 0.2772, "low": 0.277, "close": 0.2772, "volume": 108.6, "quote_volume": 30.09306, "trades": 3, "taker_buy_volume": 108.6, "taker_buy_quote": 30.09306}, {"ts": 1767590160000, "open": 0.2772, "high": 0.2772, "low": 0.277, "close": 0.2772, "volume": 2044.4, "quote_volume": 566.59132, "trades": 7, "taker_buy_volume": 1091.2, "taker_buy_quote": 302.37514}, {"ts": 1767590220000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 1056.0, "quote_volume": 292.8288, "trades": 3, "taker_buy_volume": 1056.0, "taker_buy_quote": 292.8288}, {"ts": 1767590280000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 1036.2, "quote_volume": 287.34188, "trades": 3, "taker_buy_volume": 1036.2, "taker_buy_quote": 287.34188}, {"ts": 1767590340000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 36.2, "quote_volume": 10.03464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590400000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590460000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 483.8, "quote_volume": 134.16136, "trades": 6, "taker_buy_volume": 483.8, "taker_buy_quote": 134.16136}, {"ts": 1767590520000, "open": 0.2775, "high": 0.2777, "low": 0.2775, "close": 0.2776, "volume": 214.4, "quote_volume": 59.51948, "trades": 5, "taker_buy_volume": 178.3, "taker_buy_quote": 49.49812}, {"ts": 1767590580000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590640000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590700000, "open": 0.2775, "high": 0.2775, "low": 0.2773, "close": 0.2773, "volume": 1705.2, "quote_volume": 472.94899, "trades": 8, "taker_buy_volume": 800.0, "taker_buy_quote": 221.84}, {"ts": 1767590760000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 60.9, "quote_volume": 16.89366, "trades": 1, "taker_buy_volume": 60.9, "taker_buy_quote": 16.89366}, {"ts": 1767590820000, "open": 0.2773, "high": 0.2773, "low": 0.2767, "close": 0.2767, "volume": 1043.1, "quote_volume": 288.99888, "trades": 18, "taker_buy_volume": 21.0, "taker_buy_quote": 5.8233}, {"ts": 1767590880000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2766, "volume": 6280.9, "quote_volume": 1736.83707, "trades": 17, "taker_buy_volume": 1519.7, "taker_buy_quote": 420.35322}, {"ts": 1767590940000, "open": 0.2765, "high": 0.2767, "low": 0.2765, "close": 0.2767, "volume": 13768.9, "quote_volume": 3808.78497, "trades": 16, "taker_buy_volume": 10894.2, "taker_buy_quote": 3013.93042}, {"ts": 1767591000000, "open": 0.2767, "high": 0.2767, "low": 0.2766, "close": 0.2766, "volume": 4952.2, "quote_volume": 1370.18204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591060000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2764, "volume": 94.0, "quote_volume": 25.9917, "trades": 3, "taker_buy_volume": 21.6, "taker_buy_quote": 5.97672}, {"ts": 1767591120000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 1798.0, "quote_volume": 497.32318, "trades": 6, "taker_buy_volume": 1798.0, "taker_buy_quote": 497.32318}, {"ts": 1767591180000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591240000, "open": 0.2766, "high": 0.2766, "low": 0.2764, "close": 0.2764, "volume": 1074.2, "quote_volume": 297.11284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591300000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2765, "volume": 1834.1, "quote_volume": 507.21673, "trades": 5, "taker_buy_volume": 72.5, "taker_buy_quote": 20.04987}, {"ts": 1767591360000, "open": 0.2766, "high": 0.2768, "low": 0.2766, "close": 0.2766, "volume": 9125.6, "quote_volume": 2524.66335, "trades": 13, "taker_buy_volume": 5041.0, "taker_buy_quote": 1394.77491}, {"ts": 1767591420000, "open": 0.2768, "high": 0.2769, "low": 0.2766, "close": 0.2766, "volume": 3640.7, "quote_volume": 1007.76579, "trades": 8, "taker_buy_volume": 3612.6, "taker_buy_quote": 999.99333}, {"ts": 1767591480000, "open": 0.2766, "high": 0.2766, "low": 0.2763, "close": 0.2763, "volume": 3053.9, "quote_volume": 844.15013, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591540000, "open": 0.2762, "high": 0.2764, "low": 0.2762, "close": 0.2764, "volume": 2193.3, "quote_volume": 606.2236, "trades": 4, "taker_buy_volume": 2170.7, "taker_buy_quote": 599.98148}, {"ts": 1767591600000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 3014.5, "quote_volume": 833.59371, "trades": 5, "taker_buy_volume": 2206.1, "taker_buy_quote": 609.99027}, {"ts": 1767591660000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 582.3, "quote_volume": 161.06418, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 8.8512}, {"ts": 1767591720000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 1734.4, "quote_volume": 479.90848, "trades": 5, "taker_buy_volume": 1734.4, "taker_buy_quote": 479.90848}, {"ts": 1767591780000, "open": 0.2765, "high": 0.2765, "low": 0.2763, "close": 0.2764, "volume": 5856.6, "quote_volume": 1619.1466, "trades": 9, "taker_buy_volume": 1133.7, "taker_buy_quote": 313.27561}, {"ts": 1767591840000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 132.7, "quote_volume": 36.65174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591900000, "open": 0.2762, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 204.0, "quote_volume": 56.32302, "trades": 4, "taker_buy_volume": 95.1, "taker_buy_quote": 26.26662}, {"ts": 1767591960000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 177.6, "quote_volume": 48.96795, "trades": 3, "taker_buy_volume": 105.0, "taker_buy_quote": 28.9485}, {"ts": 1767592020000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592080000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 36.3, "quote_volume": 10.01154, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 10.01154}, {"ts": 1767592140000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 174.9, "quote_volume": 48.23742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592200000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 226.4, "quote_volume": 62.39947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592260000, "open": 0.2755, "high": 0.2756, "low": 0.2752, "close": 0.2752, "volume": 2341.8, "quote_volume": 644.85627, "trades": 12, "taker_buy_volume": 21.0, "taker_buy_quote": 5.7876}, {"ts": 1767592320000, "open": 0.2751, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 650.6, "quote_volume": 178.98554, "trades": 4, "taker_buy_volume": 54.8, "taker_buy_quote": 15.08096}, {"ts": 1767592380000, "open": 0.2751, "high": 0.2751, "low": 0.2746, "close": 0.2748, "volume": 11367.4, "quote_volume": 3124.71093, "trades": 19, "taker_buy_volume": 1175.1, "taker_buy_quote": 322.70899}, {"ts": 1767592440000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 1482.7, "quote_volume": 407.29117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592500000, "open": 0.2747, "high": 0.275, "low": 0.2747, "close": 0.275, "volume": 146.0, "quote_volume": 40.1281, "trades": 4, "taker_buy_volume": 146.0, "taker_buy_quote": 40.1281}, {"ts": 1767592560000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 880.8, "quote_volume": 242.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592620000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592680000, "open": 0.2749, "high": 0.2749, "low": 0.2746, "close": 0.2746, "volume": 288.1, "quote_volume": 79.1726, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592740000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 528.2, "quote_volume": 145.00185, "trades": 5, "taker_buy_volume": 145.0, "taker_buy_quote": 39.817}, {"ts": 1767592800000, "open": 0.2744, "high": 0.275, "low": 0.2744, "close": 0.275, "volume": 4011.3, "quote_volume": 1101.18829, "trades": 14, "taker_buy_volume": 3939.5, "taker_buy_quote": 1081.45765}, {"ts": 1767592860000, "open": 0.2751, "high": 0.2754, "low": 0.2751, "close": 0.2753, "volume": 8451.1, "quote_volume": 2326.34229, "trades": 15, "taker_buy_volume": 5142.7, "taker_buy_quote": 1415.97993}, {"ts": 1767592920000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 2016.5, "quote_volume": 555.3441, "trades": 2, "taker_buy_volume": 2016.5, "taker_buy_quote": 555.3441}, {"ts": 1767592980000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593040000, "open": 0.2755, "high": 0.2755, "low": 0.2751, "close": 0.2751, "volume": 4591.7, "quote_volume": 1263.53179, "trades": 8, "taker_buy_volume": 18.3, "taker_buy_quote": 5.04165}, {"ts": 1767593100000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 863.3, "quote_volume": 237.49383, "trades": 1, "taker_buy_volume": 863.3, "taker_buy_quote": 237.49383}, {"ts": 1767593160000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 4575.7, "quote_volume": 1258.55728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593220000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 22.0, "quote_volume": 6.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593280000, "open": 0.2751, "high": 0.2758, "low": 0.2751, "close": 0.2757, "volume": 36816.8, "quote_volume": 10136.28807, "trades": 42, "taker_buy_volume": 27549.6, "taker_buy_quote": 7584.5032}, {"ts": 1767593340000, "open": 0.2756, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 3088.8, "quote_volume": 851.24754, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593400000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 36.4, "quote_volume": 10.02092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593460000, "open": 0.2753, "high": 0.2755, "low": 0.2753, "close": 0.2755, "volume": 4466.7, "quote_volume": 1230.13207, "trades": 8, "taker_buy_volume": 4466.7, "taker_buy_quote": 1230.13207}, {"ts": 1767593520000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 880.8, "quote_volume": 242.6604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593580000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593640000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593700000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 19163.1, "quote_volume": 5277.51774, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593760000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 981.4, "quote_volume": 270.47384, "trades": 3, "taker_buy_volume": 981.4, "taker_buy_quote": 270.47384}, {"ts": 1767593820000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 42.9, "quote_volume": 11.81895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593880000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593940000, "open": 0.2757, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 127.6, "quote_volume": 35.18703, "trades": 5, "taker_buy_volume": 127.6, "taker_buy_quote": 35.18703}, {"ts": 1767594000000, "open": 0.2757, "high": 0.2757, "low": 0.2754, "close": 0.2754, "volume": 3803.0, "quote_volume": 1047.37163, "trades": 5, "taker_buy_volume": 36.2, "taker_buy_quote": 9.9731}, {"ts": 1767594060000, "open": 0.2754, "high": 0.2754, "low": 0.2749, "close": 0.2751, "volume": 18285.9, "quote_volume": 5034.94104, "trades": 19, "taker_buy_volume": 49.0, "taker_buy_quote": 13.4775}, {"ts": 1767594120000, "open": 0.2751, "high": 0.2755, "low": 0.2751, "close": 0.2752, "volume": 9967.4, "quote_volume": 2744.66299, "trades": 27, "taker_buy_volume": 9931.0, "taker_buy_quote": 2734.64571}, {"ts": 1767594180000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594240000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 36.4, "quote_volume": 10.01364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594300000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 166.7, "quote_volume": 45.82063, "trades": 5, "taker_buy_volume": 21.0, "taker_buy_quote": 5.775}, {"ts": 1767594360000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 61.5, "quote_volume": 16.8879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594420000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 1038.6, "quote_volume": 285.19956, "trades": 3, "taker_buy_volume": 1038.6, "taker_buy_quote": 285.19956}, {"ts": 1767594480000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2743, "volume": 1227.8, "quote_volume": 336.86284, "trades": 13, "taker_buy_volume": 839.1, "taker_buy_quote": 230.20492}, {"ts": 1767594540000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 297.4, "quote_volume": 81.53535, "trades": 5, "taker_buy_volume": 146.0, "taker_buy_quote": 40.0332}, {"ts": 1767594600000, "open": 0.274, "high": 0.274, "low": 0.2735, "close": 0.2735, "volume": 1635.5, "quote_volume": 447.53583, "trades": 14, "taker_buy_volume": 293.7, "taker_buy_quote": 80.34523}, {"ts": 1767594660000, "open": 0.2734, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 982.0, "quote_volume": 268.39889, "trades": 6, "taker_buy_volume": 910.6, "taker_buy_quote": 248.8817}, {"ts": 1767594720000, "open": 0.2735, "high": 0.2743, "low": 0.2735, "close": 0.2742, "volume": 23624.2, "quote_volume": 6472.11228, "trades": 43, "taker_buy_volume": 20812.4, "taker_buy_quote": 5701.88616}, {"ts": 1767594780000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 531.9, "quote_volume": 145.79379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594840000, "open": 0.274, "high": 0.274, "low": 0.2733, "close": 0.2735, "volume": 12375.2, "quote_volume": 3385.13291, "trades": 30, "taker_buy_volume": 1568.2, "taker_buy_quote": 428.93927}, {"ts": 1767594900000, "open": 0.2735, "high": 0.2738, "low": 0.2735, "close": 0.2738, "volume": 4753.0, "quote_volume": 1300.9275, "trades": 39, "taker_buy_volume": 4753.0, "taker_buy_quote": 1300.9275}, {"ts": 1767594960000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 272.0, "quote_volume": 74.47726, "trades": 3, "taker_buy_volume": 272.0, "taker_buy_quote": 74.47726}, {"ts": 1767595020000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 198.8, "quote_volume": 54.45132, "trades": 1, "taker_buy_volume": 198.8, "taker_buy_quote": 54.45132}, {"ts": 1767595080000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 153.7, "quote_volume": 42.1138, "trades": 2, "taker_buy_volume": 153.7, "taker_buy_quote": 42.1138}, {"ts": 1767595140000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 36.6, "quote_volume": 10.03206, "trades": 1, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03206}, {"ts": 1767595200000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 1830.9, "quote_volume": 502.17319, "trades": 9, "taker_buy_volume": 1732.5, "taker_buy_quote": 475.19191}, {"ts": 1767595260000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 271.8, "quote_volume": 74.60545, "trades": 3, "taker_buy_volume": 271.8, "taker_buy_quote": 74.60545}, {"ts": 1767595320000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 109.5, "quote_volume": 30.03585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595380000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 1663.8, "quote_volume": 456.22896, "trades": 6, "taker_buy_volume": 1663.8, "taker_buy_quote": 456.22896}, {"ts": 1767595440000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 59.5, "quote_volume": 16.3364, "trades": 2, "taker_buy_volume": 59.5, "taker_buy_quote": 16.3364}, {"ts": 1767595500000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595560000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 1932.9, "quote_volume": 530.77434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595620000, "open": 0.2747, "high": 0.2748, "low": 0.2747, "close": 0.2748, "volume": 626.6, "quote_volume": 172.18603, "trades": 4, "taker_buy_volume": 626.6, "taker_buy_quote": 172.18603}, {"ts": 1767595680000, "open": 0.2748, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 200.9, "quote_volume": 55.22374, "trades": 6, "taker_buy_volume": 181.8, "taker_buy_quote": 49.97697}, {"ts": 1767595740000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 293.8, "quote_volume": 80.79864, "trades": 6, "taker_buy_volume": 293.8, "taker_buy_quote": 80.79864}, {"ts": 1767595800000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595860000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 461.8, "quote_volume": 127.01709, "trades": 5, "taker_buy_volume": 220.9, "taker_buy_quote": 60.76959}, {"ts": 1767595920000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 20.0, "quote_volume": 5.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595980000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596040000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 64.7, "quote_volume": 17.78603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596100000, "open": 0.275, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 2639.3, "quote_volume": 725.38643, "trades": 5, "taker_buy_volume": 181.8, "taker_buy_quote": 49.995}, {"ts": 1767596160000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 880.8, "quote_volume": 242.13192, "trades": 1, "taker_buy_volume": 880.8, "taker_buy_quote": 242.13192}, {"ts": 1767596220000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 36.5, "quote_volume": 10.0375, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0375}, {"ts": 1767596280000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 2046.3, "quote_volume": 562.41497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596340000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596400000, "open": 0.2749, "high": 0.2749, "low": 0.2746, "close": 0.2746, "volume": 5558.4, "quote_volume": 1527.97698, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596460000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 4145.2, "quote_volume": 1138.66879, "trades": 7, "taker_buy_volume": 213.0, "taker_buy_quote": 58.49345}, {"ts": 1767596520000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2751, "volume": 2752.4, "quote_volume": 756.91932, "trades": 10, "taker_buy_volume": 1026.7, "taker_buy_quote": 282.24711}, {"ts": 1767596580000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 642.5, "quote_volume": 176.73835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596640000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 36.5, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596700000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596760000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596820000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 44.1, "quote_volume": 12.11868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596880000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596940000, "open": 0.2748, "high": 0.2748, "low": 0.2746, "close": 0.2746, "volume": 4755.0, "quote_volume": 1306.40193, "trades": 12, "taker_buy_volume": 1598.8, "taker_buy_quote": 439.12221}, {"ts": 1767597000000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2749, "volume": 18597.9, "quote_volume": 5111.044, "trades": 15, "taker_buy_volume": 17779.9, "taker_buy_quote": 4886.16485}, {"ts": 1767597060000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 4431.8, "quote_volume": 1219.00628, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597120000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 2262.4, "quote_volume": 622.61612, "trades": 8, "taker_buy_volume": 181.4, "taker_buy_quote": 49.92492}, {"ts": 1767597180000, "open": 0.2752, "high": 0.2758, "low": 0.2752, "close": 0.2757, "volume": 23162.1, "quote_volume": 6383.35398, "trades": 46, "taker_buy_volume": 9438.1, "taker_buy_quote": 2601.13166}, {"ts": 1767597240000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 2898.0, "quote_volume": 798.6888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597300000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 4833.8, "quote_volume": 1333.16204, "trades": 7, "taker_buy_volume": 3752.8, "taker_buy_quote": 1035.02224}, {"ts": 1767597360000, "open": 0.2757, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 4538.8, "quote_volume": 1251.53156, "trades": 10, "taker_buy_volume": 875.5, "taker_buy_quote": 241.37845}, {"ts": 1767597420000, "open": 0.2758, "high": 0.2758, "low": 0.2754, "close": 0.2754, "volume": 6404.1, "quote_volume": 1764.09167, "trades": 15, "taker_buy_volume": 63.4, "taker_buy_quote": 17.48172}, {"ts": 1767597480000, "open": 0.2754, "high": 0.2756, "low": 0.2754, "close": 0.2755, "volume": 6306.0, "quote_volume": 1737.3002, "trades": 18, "taker_buy_volume": 1291.2, "taker_buy_quote": 355.85472}, {"ts": 1767597540000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2756, "volume": 6496.4, "quote_volume": 1790.43306, "trades": 15, "taker_buy_volume": 36.4, "taker_buy_quote": 10.03548}, {"ts": 1767597600000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 4265.1, "quote_volume": 1175.24188, "trades": 8, "taker_buy_volume": 2322.9, "taker_buy_quote": 640.16578}, {"ts": 1767597660000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 4796.9, "quote_volume": 1322.50169, "trades": 11, "taker_buy_volume": 2689.5, "taker_buy_quote": 741.49515}, {"ts": 1767597720000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 81.3, "quote_volume": 22.40991, "trades": 2, "taker_buy_volume": 36.3, "taker_buy_quote": 10.00791}, {"ts": 1767597780000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 1587.6, "quote_volume": 437.54256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597840000, "open": 0.2757, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 3197.6, "quote_volume": 881.89444, "trades": 5, "taker_buy_volume": 3197.6, "taker_buy_quote": 881.89444}, {"ts": 1767597900000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 734.2, "quote_volume": 202.49236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597960000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 102.6, "quote_volume": 28.29708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598020000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598080000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598140000, "open": 0.2759, "high": 0.2762, "low": 0.2759, "close": 0.2762, "volume": 552.2, "quote_volume": 152.45558, "trades": 7, "taker_buy_volume": 552.2, "taker_buy_quote": 152.45558}, {"ts": 1767598200000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 36.3, "quote_volume": 10.02969, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 10.02969}, {"ts": 1767598260000, "open": 0.2763, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 1952.6, "quote_volume": 539.31033, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598320000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 3826.0, "quote_volume": 1057.12957, "trades": 8, "taker_buy_volume": 3826.0, "taker_buy_quote": 1057.12957}, {"ts": 1767598380000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598440000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598500000, "open": 0.2765, "high": 0.2769, "low": 0.2765, "close": 0.2769, "volume": 6345.1, "quote_volume": 1755.87346, "trades": 16, "taker_buy_volume": 6345.1, "taker_buy_quote": 1755.87346}, {"ts": 1767598560000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 24.0, "quote_volume": 6.6456, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 6.6456}, {"ts": 1767598620000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 24.0, "quote_volume": 6.6456, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 6.6456}, {"ts": 1767598680000, "open": 0.277, "high": 0.2772, "low": 0.277, "close": 0.2772, "volume": 152.1, "quote_volume": 42.14252, "trades": 4, "taker_buy_volume": 152.1, "taker_buy_quote": 42.14252}, {"ts": 1767598740000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 61.9, "quote_volume": 17.1463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598800000, "open": 0.277, "high": 0.277, "low": 0.2768, "close": 0.2769, "volume": 2342.4, "quote_volume": 648.69814, "trades": 10, "taker_buy_volume": 880.0, "taker_buy_quote": 243.672}, {"ts": 1767598860000, "open": 0.2769, "high": 0.277, "low": 0.2769, "close": 0.277, "volume": 4041.1, "quote_volume": 1118.98621, "trades": 19, "taker_buy_volume": 2160.4, "taker_buy_quote": 598.22038}, {"ts": 1767598920000, "open": 0.2769, "high": 0.2769, "low": 0.2768, "close": 0.2768, "volume": 1096.8, "quote_volume": 303.61144, "trades": 6, "taker_buy_volume": 924.8, "taker_buy_quote": 255.98464}, {"ts": 1767598980000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 7851.0, "quote_volume": 2174.74502, "trades": 5, "taker_buy_volume": 7851.0, "taker_buy_quote": 2174.74502}, {"ts": 1767599040000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599100000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 361.2, "quote_volume": 100.08852, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599160000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 2273.8, "quote_volume": 630.06998, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599220000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 2781.6, "quote_volume": 770.5032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599280000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599340000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 1148.2, "quote_volume": 317.93658, "trades": 4, "taker_buy_volume": 1112.0, "taker_buy_quote": 307.9128}, {"ts": 1767599400000, "open": 0.277, "high": 0.2774, "low": 0.277, "close": 0.2774, "volume": 4824.2, "quote_volume": 1337.72237, "trades": 18, "taker_buy_volume": 3379.3, "taker_buy_quote": 937.19609}, {"ts": 1767599460000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2772, "volume": 2343.2, "quote_volume": 649.5684, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599520000, "open": 0.2775, "high": 0.2776, "low": 0.2775, "close": 0.2776, "volume": 1241.1, "quote_volume": 344.46912, "trades": 5, "taker_buy_volume": 1241.1, "taker_buy_quote": 344.46912}, {"ts": 1767599580000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599640000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 2905.3, "quote_volume": 806.51128, "trades": 7, "taker_buy_volume": 880.8, "taker_buy_quote": 244.51008}, {"ts": 1767599700000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 6258.5, "quote_volume": 1738.60064, "trades": 13, "taker_buy_volume": 6132.5, "taker_buy_quote": 1703.59784}, {"ts": 1767599760000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 36.1, "quote_volume": 10.02497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599820000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 159.9, "quote_volume": 44.40853, "trades": 3, "taker_buy_volume": 159.9, "taker_buy_quote": 44.40853}, {"ts": 1767599880000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 1293.0, "quote_volume": 359.0661, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599940000, "open": 0.2776, "high": 0.2776, "low": 0.2775, "close": 0.2775, "volume": 9199.2, "quote_volume": 2553.14772, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600000000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2774, "volume": 473.3, "quote_volume": 131.29703, "trades": 5, "taker_buy_volume": 401.1, "taker_buy_quote": 111.26875}, {"ts": 1767600060000, "open": 0.2775, "high": 0.2776, "low": 0.2775, "close": 0.2776, "volume": 7451.5, "quote_volume": 2068.53279, "trades": 5, "taker_buy_volume": 7451.5, "taker_buy_quote": 2068.53279}, {"ts": 1767600120000, "open": 0.2775, "high": 0.2775, "low": 0.2773, "close": 0.2773, "volume": 1960.6, "quote_volume": 544.05567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600180000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 91.9, "quote_volume": 25.47468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600240000, "open": 0.2773, "high": 0.2775, "low": 0.2773, "close": 0.2775, "volume": 695.0, "quote_volume": 192.76011, "trades": 4, "taker_buy_volume": 695.0, "taker_buy_quote": 192.76011}, {"ts": 1767600300000, "open": 0.2775, "high": 0.2776, "low": 0.2775, "close": 0.2775, "volume": 917.5, "quote_volume": 254.61353, "trades": 5, "taker_buy_volume": 72.8, "taker_buy_quote": 20.20928}, {"ts": 1767600360000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 42.4, "quote_volume": 11.766, "trades": 1, "taker_buy_volume": 42.4, "taker_buy_quote": 11.766}, {"ts": 1767600420000, "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2772, "volume": 133.7, "quote_volume": 37.07827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600480000, "open": 0.2773, "high": 0.2773, "low": 0.277, "close": 0.277, "volume": 2077.8, "quote_volume": 575.94076, "trades": 8, "taker_buy_volume": 288.7, "taker_buy_quote": 80.0131}, {"ts": 1767600540000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 360.2, "quote_volume": 99.7881, "trades": 3, "taker_buy_volume": 360.2, "taker_buy_quote": 99.7881}, {"ts": 1767600600000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600660000, "open": 0.2771, "high": 0.2772, "low": 0.277, "close": 0.277, "volume": 721.2, "quote_volume": 199.84456, "trades": 4, "taker_buy_volume": 360.8, "taker_buy_quote": 100.01014}, {"ts": 1767600720000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 36.2, "quote_volume": 10.03464, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 10.03464}, {"ts": 1767600780000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600840000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 269.4, "quote_volume": 74.70462, "trades": 2, "taker_buy_volume": 269.4, "taker_buy_quote": 74.70462}, {"ts": 1767600900000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600960000, "open": 0.2774, "high": 0.2778, "low": 0.2774, "close": 0.2778, "volume": 9739.9, "quote_volume": 2704.57531, "trades": 25, "taker_buy_volume": 449.9, "taker_buy_quote": 124.94247}, {"ts": 1767601020000, "open": 0.2777, "high": 0.2778, "low": 0.2774, "close": 0.2774, "volume": 2248.6, "quote_volume": 624.09139, "trades": 12, "taker_buy_volume": 168.0, "taker_buy_quote": 46.6632}, {"ts": 1767601080000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 168.1, "quote_volume": 46.61913, "trades": 5, "taker_buy_volume": 50.0, "taker_buy_quote": 13.87}, {"ts": 1767601140000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601200000, "open": 0.2773, "high": 0.2775, "low": 0.2773, "close": 0.2775, "volume": 10216.2, "quote_volume": 2834.32707, "trades": 18, "taker_buy_volume": 10195.2, "taker_buy_quote": 2828.50167}, {"ts": 1767601260000, "open": 0.2776, "high": 0.2778, "low": 0.2776, "close": 0.2776, "volume": 10959.3, "quote_volume": 3044.1435, "trades": 24, "taker_buy_volume": 108.3, "taker_buy_quote": 30.07491}, {"ts": 1767601320000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 36.1, "quote_volume": 10.02497, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 10.02497}, {"ts": 1767601380000, "open": 0.2778, "high": 0.278, "low": 0.2778, "close": 0.2779, "volume": 2847.2, "quote_volume": 791.50716, "trades": 11, "taker_buy_volume": 231.1, "taker_buy_quote": 64.23497}, {"ts": 1767601440000, "open": 0.2778, "high": 0.2778, "low": 0.2777, "close": 0.2777, "volume": 1904.9, "quote_volume": 529.17618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601500000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 503.7, "quote_volume": 139.87749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601560000, "open": 0.2777, "high": 0.2779, "low": 0.2777, "close": 0.2779, "volume": 1396.2, "quote_volume": 387.89766, "trades": 4, "taker_buy_volume": 864.6, "taker_buy_quote": 240.27234}, {"ts": 1767601620000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 3225.8, "quote_volume": 895.77317, "trades": 11, "taker_buy_volume": 206.6, "taker_buy_quote": 57.35216}, {"ts": 1767601680000, "open": 0.2774, "high": 0.2774, "low": 0.277, "close": 0.277, "volume": 691.5, "quote_volume": 191.59223, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601740000, "open": 0.2769, "high": 0.2769, "low": 0.2767, "close": 0.2767, "volume": 1240.9, "quote_volume": 343.37849, "trades": 7, "taker_buy_volume": 1079.3, "taker_buy_quote": 298.64231}, {"ts": 1767601800000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 36.2, "quote_volume": 10.02016, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 10.02016}, {"ts": 1767601860000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 314.9, "quote_volume": 87.16432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601920000, "open": 0.2767, "high": 0.2767, "low": 0.2765, "close": 0.2765, "volume": 1212.4, "quote_volume": 335.23946, "trades": 5, "taker_buy_volume": 1103.8, "taker_buy_quote": 305.2007}, {"ts": 1767601980000, "open": 0.2766, "high": 0.2766, "low": 0.2764, "close": 0.2764, "volume": 2308.9, "quote_volume": 638.41237, "trades": 12, "taker_buy_volume": 1220.8, "taker_buy_quote": 337.56165}, {"ts": 1767602040000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2761, "volume": 1427.5, "quote_volume": 394.2755, "trades": 9, "taker_buy_volume": 1257.7, "taker_buy_quote": 347.37674}, {"ts": 1767602100000, "open": 0.2761, "high": 0.2761, "low": 0.276, "close": 0.276, "volume": 1188.3, "quote_volume": 328.086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602160000, "open": 0.2759, "high": 0.2759, "low": 0.2757, "close": 0.2757, "volume": 176.9, "quote_volume": 48.78822, "trades": 5, "taker_buy_volume": 68.0, "taker_buy_quote": 18.7536}, {"ts": 1767602220000, "open": 0.2756, "high": 0.2758, "low": 0.2756, "close": 0.2756, "volume": 12718.5, "quote_volume": 3505.40731, "trades": 11, "taker_buy_volume": 2391.4, "taker_buy_quote": 659.25855}, {"ts": 1767602280000, "open": 0.2756, "high": 0.2756, "low": 0.2754, "close": 0.2754, "volume": 7036.7, "quote_volume": 1939.23006, "trades": 7, "taker_buy_volume": 367.7, "taker_buy_quote": 101.26458}, {"ts": 1767602340000, "open": 0.2753, "high": 0.2754, "low": 0.2749, "close": 0.2749, "volume": 10341.2, "quote_volume": 2844.49847, "trades": 32, "taker_buy_volume": 3236.0, "taker_buy_quote": 890.45104}, {"ts": 1767602400000, "open": 0.2748, "high": 0.275, "low": 0.2748, "close": 0.275, "volume": 7424.9, "quote_volume": 2041.02009, "trades": 15, "taker_buy_volume": 1155.7, "taker_buy_quote": 317.79366}, {"ts": 1767602460000, "open": 0.275, "high": 0.275, "low": 0.2748, "close": 0.275, "volume": 2549.9, "quote_volume": 700.92676, "trades": 14, "taker_buy_volume": 1827.6, "taker_buy_quote": 502.43507}, {"ts": 1767602520000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602580000, "open": 0.275, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 1786.3, "quote_volume": 491.2325, "trades": 5, "taker_buy_volume": 72.8, "taker_buy_quote": 20.02364}, {"ts": 1767602640000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 213.9, "quote_volume": 58.84389, "trades": 1, "taker_buy_volume": 213.9, "taker_buy_quote": 58.84389}, {"ts": 1767602700000, "open": 0.2752, "high": 0.2756, "low": 0.2752, "close": 0.2756, "volume": 2260.7, "quote_volume": 622.8151, "trades": 13, "taker_buy_volume": 976.3, "taker_buy_quote": 268.83446}, {"ts": 1767602760000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 173.9, "quote_volume": 47.90945, "trades": 4, "taker_buy_volume": 39.0, "taker_buy_quote": 10.7445}, {"ts": 1767602820000, "open": 0.2756, "high": 0.2756, "low": 0.2754, "close": 0.2754, "volume": 41.1, "quote_volume": 11.32256, "trades": 2, "taker_buy_volume": 18.1, "taker_buy_quote": 4.98836}, {"ts": 1767602880000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 136.2, "quote_volume": 37.54036, "trades": 3, "taker_buy_volume": 136.2, "taker_buy_quote": 37.54036}, {"ts": 1767602940000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603000000, "open": 0.2758, "high": 0.2759, "low": 0.2758, "close": 0.2759, "volume": 72.6, "quote_volume": 20.02671, "trades": 2, "taker_buy_volume": 72.6, "taker_buy_quote": 20.02671}, {"ts": 1767603060000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603120000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 20.0, "quote_volume": 5.516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603180000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603240000, "open": 0.276, "high": 0.2764, "low": 0.276, "close": 0.2764, "volume": 616.5, "quote_volume": 170.34498, "trades": 8, "taker_buy_volume": 592.7, "taker_buy_quote": 163.7738}, {"ts": 1767603300000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 784.3, "quote_volume": 216.78052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603360000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 36.3, "quote_volume": 10.03695, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 10.03695}, {"ts": 1767603420000, "open": 0.2764, "high": 0.2764, "low": 0.2758, "close": 0.2758, "volume": 16728.9, "quote_volume": 4620.64102, "trades": 29, "taker_buy_volume": 2939.2, "taker_buy_quote": 811.89512}, {"ts": 1767603480000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 109.1, "quote_volume": 30.06795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603540000, "open": 0.2754, "high": 0.2754, "low": 0.2753, "close": 0.2753, "volume": 72.8, "quote_volume": 20.04548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603600000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 219.9, "quote_volume": 60.50912, "trades": 4, "taker_buy_volume": 109.9, "taker_buy_quote": 30.24448}, {"ts": 1767603660000, "open": 0.2752, "high": 0.2752, "low": 0.2744, "close": 0.2744, "volume": 7057.5, "quote_volume": 1941.26724, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603720000, "open": 0.2744, "high": 0.2745, "low": 0.274, "close": 0.274, "volume": 14066.9, "quote_volume": 3858.38634, "trades": 26, "taker_buy_volume": 660.4, "taker_buy_quote": 181.10718}, {"ts": 1767603780000, "open": 0.274, "high": 0.274, "low": 0.2731, "close": 0.2731, "volume": 7941.7, "quote_volume": 2173.33016, "trades": 18, "taker_buy_volume": 132.8, "taker_buy_quote": 36.30663}, {"ts": 1767603840000, "open": 0.2731, "high": 0.2737, "low": 0.2731, "close": 0.2737, "volume": 9071.5, "quote_volume": 2479.46713, "trades": 12, "taker_buy_volume": 8190.7, "taker_buy_quote": 2238.65641}, {"ts": 1767603900000, "open": 0.2735, "high": 0.274, "low": 0.2734, "close": 0.274, "volume": 9793.7, "quote_volume": 2682.57287, "trades": 23, "taker_buy_volume": 9720.4, "taker_buy_quote": 2662.52899}, {"ts": 1767603960000, "open": 0.274, "high": 0.274, "low": 0.2736, "close": 0.2736, "volume": 366.8, "quote_volume": 100.44814, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604020000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 145.3, "quote_volume": 39.76861, "trades": 2, "taker_buy_volume": 145.3, "taker_buy_quote": 39.76861}, {"ts": 1767604080000, "open": 0.2736, "high": 0.2739, "low": 0.2736, "close": 0.2739, "volume": 5143.4, "quote_volume": 1407.58476, "trades": 12, "taker_buy_volume": 3286.0, "taker_buy_quote": 899.40012}, {"ts": 1767604140000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 1852.8, "quote_volume": 507.52992, "trades": 4, "taker_buy_volume": 1827.0, "taker_buy_quote": 500.4633}, {"ts": 1767604200000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 73.2, "quote_volume": 20.06046, "trades": 2, "taker_buy_volume": 73.2, "taker_buy_quote": 20.06046}, {"ts": 1767604260000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 3443.3, "quote_volume": 944.74247, "trades": 5, "taker_buy_volume": 3443.3, "taker_buy_quote": 944.74247}, {"ts": 1767604320000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604380000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 73.1, "quote_volume": 20.04036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604440000, "open": 0.274, "high": 0.274, "low": 0.2738, "close": 0.2738, "volume": 4676.5, "quote_volume": 1280.57156, "trades": 8, "taker_buy_volume": 1515.0, "taker_buy_quote": 414.807}, {"ts": 1767604500000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604560000, "open": 0.2739, "high": 0.2742, "low": 0.2739, "close": 0.2742, "volume": 2986.9, "quote_volume": 818.58389, "trades": 9, "taker_buy_volume": 1213.8, "taker_buy_quote": 332.48178}, {"ts": 1767604620000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.2741, "volume": 475.2, "quote_volume": 130.27786, "trades": 6, "taker_buy_volume": 402.0, "taker_buy_quote": 110.2174}, {"ts": 1767604680000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 917.4, "quote_volume": 251.63916, "trades": 3, "taker_buy_volume": 73.1, "taker_buy_quote": 20.04767}, {"ts": 1767604740000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 109.6, "quote_volume": 30.05232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604800000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 1871.4, "quote_volume": 512.94708, "trades": 5, "taker_buy_volume": 917.4, "taker_buy_quote": 251.45934}, {"ts": 1767604860000, "open": 0.2741, "high": 0.2744, "low": 0.2741, "close": 0.2744, "volume": 1143.3, "quote_volume": 313.6303, "trades": 7, "taker_buy_volume": 1143.3, "taker_buy_quote": 313.6303}, {"ts": 1767604920000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604980000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2746, "volume": 461.8, "quote_volume": 126.70943, "trades": 4, "taker_buy_volume": 461.8, "taker_buy_quote": 126.70943}, {"ts": 1767605040000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2749, "volume": 91.9, "quote_volume": 25.25223, "trades": 3, "taker_buy_volume": 91.9, "taker_buy_quote": 25.25223}, {"ts": 1767605100000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 64.7, "quote_volume": 17.79532, "trades": 2, "taker_buy_volume": 64.7, "taker_buy_quote": 17.79532}, {"ts": 1767605160000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 8.2, "quote_volume": 2.25582, "trades": 1, "taker_buy_volume": 8.2, "taker_buy_quote": 2.25582}, {"ts": 1767605220000, "open": 0.275, "high": 0.2752, "low": 0.275, "close": 0.2751, "volume": 4523.3, "quote_volume": 1244.24144, "trades": 24, "taker_buy_volume": 3110.0, "taker_buy_quote": 855.56404}, {"ts": 1767605280000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605340000, "open": 0.275, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 8530.9, "quote_volume": 2344.39888, "trades": 20, "taker_buy_volume": 21.0, "taker_buy_quote": 5.775}, {"ts": 1767605400000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 73.0, "quote_volume": 20.04215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605460000, "open": 0.2744, "high": 0.2744, "low": 0.274, "close": 0.274, "volume": 1254.9, "quote_volume": 344.09355, "trades": 9, "taker_buy_volume": 194.4, "taker_buy_quote": 53.30448}, {"ts": 1767605520000, "open": 0.2741, "high": 0.2742, "low": 0.2741, "close": 0.2742, "volume": 2687.2, "quote_volume": 736.5785, "trades": 5, "taker_buy_volume": 2687.2, "taker_buy_quote": 736.5785}, {"ts": 1767605580000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 323.8, "quote_volume": 88.82763, "trades": 4, "taker_buy_volume": 323.8, "taker_buy_quote": 88.82763}, {"ts": 1767605640000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 1393.9, "quote_volume": 382.2356, "trades": 4, "taker_buy_volume": 1357.4, "taker_buy_quote": 372.2273}, {"ts": 1767605700000, "open": 0.2743, "high": 0.2747, "low": 0.2743, "close": 0.2747, "volume": 3462.1, "quote_volume": 950.56839, "trades": 13, "taker_buy_volume": 1583.8, "taker_buy_quote": 434.97504}, {"ts": 1767605760000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2749, "volume": 267.4, "quote_volume": 73.46573, "trades": 3, "taker_buy_volume": 267.4, "taker_buy_quote": 73.46573}, {"ts": 1767605820000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605880000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605940000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 36.5, "quote_volume": 10.0375, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0375}, {"ts": 1767606000000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 922.6, "quote_volume": 253.71864, "trades": 4, "taker_buy_volume": 36.4, "taker_buy_quote": 10.01364}, {"ts": 1767606060000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 71.4, "quote_volume": 19.64928, "trades": 2, "taker_buy_volume": 71.4, "taker_buy_quote": 19.64928}, {"ts": 1767606120000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 3656.8, "quote_volume": 1006.71704, "trades": 26, "taker_buy_volume": 3656.8, "taker_buy_quote": 1006.71704}, {"ts": 1767606180000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606240000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 880.8, "quote_volume": 242.48424, "trades": 1, "taker_buy_volume": 880.8, "taker_buy_quote": 242.48424}, {"ts": 1767606300000, "open": 0.2753, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 306.5, "quote_volume": 84.3784, "trades": 7, "taker_buy_volume": 274.5, "taker_buy_quote": 75.572}, {"ts": 1767606360000, "open": 0.2752, "high": 0.2755, "low": 0.2752, "close": 0.2753, "volume": 2062.5, "quote_volume": 567.94908, "trades": 24, "taker_buy_volume": 1118.5, "taker_buy_quote": 308.12084}, {"ts": 1767606420000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 296.4, "quote_volume": 81.6322, "trades": 3, "taker_buy_volume": 36.4, "taker_buy_quote": 10.0282}, {"ts": 1767606480000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 90.6, "quote_volume": 24.96936, "trades": 2, "taker_buy_volume": 90.6, "taker_buy_quote": 24.96936}, {"ts": 1767606540000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 18.1, "quote_volume": 4.99017, "trades": 1, "taker_buy_volume": 18.1, "taker_buy_quote": 4.99017}, {"ts": 1767606600000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2753, "volume": 990.0, "quote_volume": 272.73408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606660000, "open": 0.2755, "high": 0.2757, "low": 0.2755, "close": 0.2757, "volume": 165.6, "quote_volume": 45.6301, "trades": 4, "taker_buy_volume": 165.6, "taker_buy_quote": 45.6301}, {"ts": 1767606720000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 1706.4, "quote_volume": 470.55801, "trades": 5, "taker_buy_volume": 36.3, "taker_buy_quote": 10.01154}, {"ts": 1767606780000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 174.0, "quote_volume": 48.0066, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 48.0066}, {"ts": 1767606840000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606900000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 34.6, "quote_volume": 9.54614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606960000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 95.7, "quote_volume": 26.38085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607020000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 23.0, "quote_volume": 6.3411, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 6.3411}, {"ts": 1767607080000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 408.8, "quote_volume": 112.66758, "trades": 3, "taker_buy_volume": 408.8, "taker_buy_quote": 112.66758}, {"ts": 1767607140000, "open": 0.2755, "high": 0.2755, "low": 0.2751, "close": 0.2751, "volume": 299.0, "quote_volume": 82.2913, "trades": 6, "taker_buy_volume": 117.0, "taker_buy_quote": 32.1867}, {"ts": 1767607200000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 2589.1, "quote_volume": 712.60362, "trades": 6, "taker_buy_volume": 2589.1, "taker_buy_quote": 712.60362}, {"ts": 1767607260000, "open": 0.2754, "high": 0.276, "low": 0.2754, "close": 0.276, "volume": 5155.8, "quote_volume": 1422.07034, "trades": 16, "taker_buy_volume": 3312.3, "taker_buy_quote": 913.26434}, {"ts": 1767607320000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 3936.8, "quote_volume": 1086.95048, "trades": 3, "taker_buy_volume": 3936.8, "taker_buy_quote": 1086.95048}, {"ts": 1767607380000, "open": 0.276, "high": 0.276, "low": 0.2757, "close": 0.2757, "volume": 23979.2, "quote_volume": 6615.1697, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607440000, "open": 0.2758, "high": 0.2761, "low": 0.2758, "close": 0.2761, "volume": 3303.5, "quote_volume": 911.69696, "trades": 7, "taker_buy_volume": 3303.5, "taker_buy_quote": 911.69696}, {"ts": 1767607500000, "open": 0.2761, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 1014.3, "quote_volume": 280.14603, "trades": 4, "taker_buy_volume": 1014.3, "taker_buy_quote": 280.14603}, {"ts": 1767607560000, "open": 0.2761, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 150.9, "quote_volume": 41.65744, "trades": 3, "taker_buy_volume": 30.0, "taker_buy_quote": 8.283}, {"ts": 1767607620000, "open": 0.2761, "high": 0.2763, "low": 0.276, "close": 0.2763, "volume": 404.5, "quote_volume": 111.69706, "trades": 6, "taker_buy_volume": 366.3, "taker_buy_quote": 101.15386}, {"ts": 1767607680000, "open": 0.2764, "high": 0.2764, "low": 0.2762, "close": 0.2762, "volume": 1966.5, "quote_volume": 543.44889, "trades": 6, "taker_buy_volume": 57.7, "taker_buy_quote": 15.94828}, {"ts": 1767607740000, "open": 0.2761, "high": 0.2763, "low": 0.276, "close": 0.2763, "volume": 941.0, "quote_volume": 259.89942, "trades": 5, "taker_buy_volume": 880.8, "taker_buy_quote": 243.28059}, {"ts": 1767607800000, "open": 0.2764, "high": 0.2764, "low": 0.2763, "close": 0.2763, "volume": 68.7, "quote_volume": 18.98544, "trades": 2, "taker_buy_volume": 36.3, "taker_buy_quote": 10.03332}, {"ts": 1767607860000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 36.2, "quote_volume": 10.0093, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 10.0093}, {"ts": 1767607920000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607980000, "open": 0.2765, "high": 0.2767, "low": 0.2765, "close": 0.2767, "volume": 4452.4, "quote_volume": 1231.96248, "trades": 17, "taker_buy_volume": 4452.4, "taker_buy_quote": 1231.96248}, {"ts": 1767608040000, "open": 0.2768, "high": 0.2772, "low": 0.2768, "close": 0.2772, "volume": 2271.3, "quote_volume": 629.50889, "trades": 9, "taker_buy_volume": 2271.3, "taker_buy_quote": 629.50889}, {"ts": 1767608100000, "open": 0.2772, "high": 0.2776, "low": 0.2772, "close": 0.2772, "volume": 11469.9, "quote_volume": 3180.83986, "trades": 22, "taker_buy_volume": 241.7, "taker_buy_quote": 67.05364}, {"ts": 1767608160000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 5491.1, "quote_volume": 1522.13653, "trades": 4, "taker_buy_volume": 5491.1, "taker_buy_quote": 1522.13653}, {"ts": 1767608220000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 144.0, "quote_volume": 39.9312, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 39.9312}, {"ts": 1767608280000, "open": 0.2772, "high": 0.2775, "low": 0.2772, "close": 0.2775, "volume": 227.2, "quote_volume": 63.00978, "trades": 4, "taker_buy_volume": 191.1, "taker_buy_quote": 53.00286}, {"ts": 1767608340000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 8693.6, "quote_volume": 2412.474, "trades": 10, "taker_buy_volume": 880.8, "taker_buy_quote": 244.422}, {"ts": 1767608400000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608460000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608520000, "open": 0.2776, "high": 0.2779, "low": 0.2776, "close": 0.2779, "volume": 8777.6, "quote_volume": 2436.74025, "trades": 15, "taker_buy_volume": 8596.7, "taker_buy_quote": 2386.46814}, {"ts": 1767608580000, "open": 0.278, "high": 0.2785, "low": 0.278, "close": 0.2785, "volume": 8318.6, "quote_volume": 2315.47776, "trades": 18, "taker_buy_volume": 8318.6, "taker_buy_quote": 2315.47776}, {"ts": 1767608640000, "open": 0.2786, "high": 0.2788, "low": 0.2783, "close": 0.2784, "volume": 48125.0, "quote_volume": 13403.51806, "trades": 46, "taker_buy_volume": 16261.6, "taker_buy_quote": 4529.76976}, {"ts": 1767608700000, "open": 0.2783, "high": 0.2789, "low": 0.278, "close": 0.2789, "volume": 20990.6, "quote_volume": 5840.96494, "trades": 27, "taker_buy_volume": 10736.6, "taker_buy_quote": 2988.1113}, {"ts": 1767608760000, "open": 0.279, "high": 0.2791, "low": 0.2789, "close": 0.2789, "volume": 13341.7, "quote_volume": 3721.37708, "trades": 15, "taker_buy_volume": 1034.3, "taker_buy_quote": 288.48521}, {"ts": 1767608820000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.2791, "volume": 973.7, "quote_volume": 271.668, "trades": 3, "taker_buy_volume": 973.7, "taker_buy_quote": 271.668}, {"ts": 1767608880000, "open": 0.2789, "high": 0.2792, "low": 0.2785, "close": 0.2787, "volume": 18913.5, "quote_volume": 5274.39819, "trades": 58, "taker_buy_volume": 1298.9, "taker_buy_quote": 362.41624}, {"ts": 1767608940000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609000000, "open": 0.2786, "high": 0.2786, "low": 0.2779, "close": 0.2779, "volume": 2543.3, "quote_volume": 707.48335, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609060000, "open": 0.2778, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 9610.4, "quote_volume": 2668.94977, "trades": 28, "taker_buy_volume": 2538.4, "taker_buy_quote": 704.98659}, {"ts": 1767609120000, "open": 0.2779, "high": 0.2783, "low": 0.2779, "close": 0.2783, "volume": 233.3, "quote_volume": 64.8701, "trades": 6, "taker_buy_volume": 233.3, "taker_buy_quote": 64.8701}, {"ts": 1767609180000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 2592.3, "quote_volume": 721.43709, "trades": 41, "taker_buy_volume": 2592.3, "taker_buy_quote": 721.43709}, {"ts": 1767609240000, "open": 0.2784, "high": 0.2816, "low": 0.2784, "close": 0.2802, "volume": 105917.7, "quote_volume": 29700.77456, "trades": 268, "taker_buy_volume": 56193.1, "taker_buy_quote": 15753.81666}, {"ts": 1767609300000, "open": 0.2803, "high": 0.2809, "low": 0.2802, "close": 0.2809, "volume": 14737.7, "quote_volume": 4136.10941, "trades": 45, "taker_buy_volume": 12595.6, "taker_buy_quote": 3535.68774}, {"ts": 1767609360000, "open": 0.2809, "high": 0.2809, "low": 0.2798, "close": 0.2798, "volume": 15138.8, "quote_volume": 4245.36767, "trades": 39, "taker_buy_volume": 950.6, "taker_buy_quote": 266.26646}, {"ts": 1767609420000, "open": 0.2797, "high": 0.2797, "low": 0.2785, "close": 0.2792, "volume": 33385.0, "quote_volume": 9308.72448, "trades": 65, "taker_buy_volume": 5064.1, "taker_buy_quote": 1411.69927}, {"ts": 1767609480000, "open": 0.2793, "high": 0.2796, "low": 0.2793, "close": 0.2794, "volume": 5522.5, "quote_volume": 1543.35293, "trades": 12, "taker_buy_volume": 344.8, "taker_buy_quote": 96.32415}, {"ts": 1767609540000, "open": 0.2793, "high": 0.2798, "low": 0.2793, "close": 0.2798, "volume": 179.3, "quote_volume": 50.12866, "trades": 5, "taker_buy_volume": 143.4, "taker_buy_quote": 40.10179}, {"ts": 1767609600000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 669.5, "quote_volume": 187.3261, "trades": 1, "taker_buy_volume": 669.5, "taker_buy_quote": 187.3261}, {"ts": 1767609660000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609720000, "open": 0.2798, "high": 0.2806, "low": 0.2798, "close": 0.2805, "volume": 11580.1, "quote_volume": 3243.42009, "trades": 21, "taker_buy_volume": 9257.5, "taker_buy_quote": 2592.43779}, {"ts": 1767609780000, "open": 0.2804, "high": 0.2805, "low": 0.2802, "close": 0.2805, "volume": 7276.4, "quote_volume": 2040.09963, "trades": 19, "taker_buy_volume": 1751.1, "taker_buy_quote": 490.84761}, {"ts": 1767609840000, "open": 0.2805, "high": 0.2806, "low": 0.2805, "close": 0.2806, "volume": 795.0, "quote_volume": 223.00107, "trades": 8, "taker_buy_volume": 410.0, "taker_buy_quote": 115.00857}, {"ts": 1767609900000, "open": 0.2804, "high": 0.2805, "low": 0.2797, "close": 0.2803, "volume": 27501.4, "quote_volume": 7700.49149, "trades": 59, "taker_buy_volume": 9019.1, "taker_buy_quote": 2525.26493}, {"ts": 1767609960000, "open": 0.2805, "high": 0.2806, "low": 0.2805, "close": 0.2806, "volume": 3058.6, "quote_volume": 858.1308, "trades": 14, "taker_buy_volume": 1159.3, "taker_buy_quote": 325.19079}, {"ts": 1767610020000, "open": 0.2807, "high": 0.2814, "low": 0.2807, "close": 0.2814, "volume": 346.2, "quote_volume": 97.30857, "trades": 9, "taker_buy_volume": 346.2, "taker_buy_quote": 97.30857}, {"ts": 1767610080000, "open": 0.2814, "high": 0.2814, "low": 0.2812, "close": 0.2813, "volume": 2363.5, "quote_volume": 664.90762, "trades": 10, "taker_buy_volume": 1741.6, "taker_buy_quote": 489.91208}, {"ts": 1767610140000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 35.6, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610200000, "open": 0.2811, "high": 0.2811, "low": 0.2804, "close": 0.2804, "volume": 4506.1, "quote_volume": 1265.02549, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610260000, "open": 0.2805, "high": 0.2809, "low": 0.2805, "close": 0.2807, "volume": 4021.6, "quote_volume": 1129.26214, "trades": 10, "taker_buy_volume": 178.5, "taker_buy_quote": 50.10495}, {"ts": 1767610320000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610380000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610440000, "open": 0.2808, "high": 0.2809, "low": 0.2808, "close": 0.2809, "volume": 71.4, "quote_volume": 20.05269, "trades": 3, "taker_buy_volume": 71.4, "taker_buy_quote": 20.05269}, {"ts": 1767610500000, "open": 0.281, "high": 0.2812, "low": 0.281, "close": 0.2812, "volume": 4340.8, "quote_volume": 1220.27844, "trades": 7, "taker_buy_volume": 4340.8, "taker_buy_quote": 1220.27844}, {"ts": 1767610560000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1023.9, "quote_volume": 287.7159, "trades": 4, "taker_buy_volume": 33.0, "taker_buy_quote": 9.273}, {"ts": 1767610620000, "open": 0.2811, "high": 0.2821, "low": 0.2811, "close": 0.2821, "volume": 15062.6, "quote_volume": 4243.36307, "trades": 30, "taker_buy_volume": 10519.9, "taker_buy_quote": 2964.8533}, {"ts": 1767610680000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 23.2, "quote_volume": 6.53776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610740000, "open": 0.2819, "high": 0.2819, "low": 0.2814, "close": 0.2814, "volume": 2208.8, "quote_volume": 622.14119, "trades": 10, "taker_buy_volume": 99.7, "taker_buy_quote": 28.10543}, {"ts": 1767610800000, "open": 0.2814, "high": 0.2814, "low": 0.2811, "close": 0.2812, "volume": 3533.1, "quote_volume": 993.39758, "trades": 15, "taker_buy_volume": 1661.2, "taker_buy_quote": 467.12944}, {"ts": 1767610860000, "open": 0.2812, "high": 0.2816, "low": 0.2812, "close": 0.2816, "volume": 12020.4, "quote_volume": 3382.0013, "trades": 26, "taker_buy_volume": 6777.1, "taker_buy_quote": 1906.71872}, {"ts": 1767610920000, "open": 0.2816, "high": 0.282, "low": 0.2816, "close": 0.282, "volume": 7499.9, "quote_volume": 2114.84142, "trades": 13, "taker_buy_volume": 178.0, "taker_buy_quote": 50.1604}, {"ts": 1767610980000, "open": 0.2819, "high": 0.2819, "low": 0.2814, "close": 0.2814, "volume": 4016.1, "quote_volume": 1131.40768, "trades": 10, "taker_buy_volume": 880.8, "taker_buy_quote": 247.9452}, {"ts": 1767611040000, "open": 0.2814, "high": 0.283, "low": 0.2814, "close": 0.2826, "volume": 20028.6, "quote_volume": 5657.05967, "trades": 60, "taker_buy_volume": 15763.8, "taker_buy_quote": 4453.27114}, {"ts": 1767611100000, "open": 0.2824, "high": 0.2832, "low": 0.2824, "close": 0.283, "volume": 28039.7, "quote_volume": 7930.8562, "trades": 35, "taker_buy_volume": 21415.6, "taker_buy_quote": 6057.73502}, {"ts": 1767611160000, "open": 0.283, "high": 0.2834, "low": 0.2827, "close": 0.2834, "volume": 13779.0, "quote_volume": 3900.37174, "trades": 38, "taker_buy_volume": 6845.6, "taker_buy_quote": 1938.83254}, {"ts": 1767611220000, "open": 0.2833, "high": 0.2841, "low": 0.2833, "close": 0.2839, "volume": 26091.1, "quote_volume": 7404.74601, "trades": 40, "taker_buy_volume": 12747.3, "taker_buy_quote": 3616.42551}, {"ts": 1767611280000, "open": 0.2838, "high": 0.2851, "low": 0.2838, "close": 0.2847, "volume": 65749.7, "quote_volume": 18705.5519, "trades": 107, "taker_buy_volume": 45861.5, "taker_buy_quote": 13043.39419}, {"ts": 1767611340000, "open": 0.2847, "high": 0.2854, "low": 0.2846, "close": 0.2854, "volume": 15519.3, "quote_volume": 4422.53746, "trades": 44, "taker_buy_volume": 9322.4, "taker_buy_quote": 2657.46568}, {"ts": 1767611400000, "open": 0.2852, "high": 0.2858, "low": 0.2851, "close": 0.2855, "volume": 103005.3, "quote_volume": 29399.33041, "trades": 144, "taker_buy_volume": 63864.8, "taker_buy_quote": 18230.05953}, {"ts": 1767611460000, "open": 0.2855, "high": 0.2856, "low": 0.2846, "close": 0.2847, "volume": 43415.4, "quote_volume": 12376.05834, "trades": 77, "taker_buy_volume": 26868.7, "taker_buy_quote": 7656.97067}, {"ts": 1767611520000, "open": 0.2846, "high": 0.2858, "low": 0.2841, "close": 0.2855, "volume": 60692.8, "quote_volume": 17306.08397, "trades": 90, "taker_buy_volume": 54157.2, "taker_buy_quote": 15442.58537}, {"ts": 1767611580000, "open": 0.2854, "high": 0.2864, "low": 0.2854, "close": 0.2864, "volume": 41607.6, "quote_volume": 11897.10095, "trades": 98, "taker_buy_volume": 21985.7, "taker_buy_quote": 6288.64755}, {"ts": 1767611640000, "open": 0.2864, "high": 0.2876, "low": 0.2842, "close": 0.2847, "volume": 78490.7, "quote_volume": 22460.95762, "trades": 156, "taker_buy_volume": 41591.8, "taker_buy_quote": 11887.81893}, {"ts": 1767611700000, "open": 0.2847, "high": 0.2848, "low": 0.2838, "close": 0.2844, "volume": 31181.3, "quote_volume": 8862.85835, "trades": 77, "taker_buy_volume": 19885.8, "taker_buy_quote": 5651.44244}, {"ts": 1767611760000, "open": 0.2845, "high": 0.2848, "low": 0.2844, "close": 0.2844, "volume": 8925.7, "quote_volume": 2540.87026, "trades": 36, "taker_buy_volume": 6170.0, "taker_buy_quote": 1756.42892}, {"ts": 1767611820000, "open": 0.2846, "high": 0.2847, "low": 0.2844, "close": 0.2844, "volume": 2937.1, "quote_volume": 835.90725, "trades": 10, "taker_buy_volume": 70.4, "taker_buy_quote": 20.03936}, {"ts": 1767611880000, "open": 0.2843, "high": 0.2847, "low": 0.2843, "close": 0.2846, "volume": 1991.1, "quote_volume": 566.56019, "trades": 9, "taker_buy_volume": 1180.7, "taker_buy_quote": 335.92995}, {"ts": 1767611940000, "open": 0.2845, "high": 0.2846, "low": 0.2838, "close": 0.2839, "volume": 27616.3, "quote_volume": 7844.36083, "trades": 34, "taker_buy_volume": 14786.2, "taker_buy_quote": 4199.88886}, {"ts": 1767612000000, "open": 0.2837, "high": 0.2841, "low": 0.2834, "close": 0.2834, "volume": 28285.0, "quote_volume": 8025.23699, "trades": 47, "taker_buy_volume": 20832.6, "taker_buy_quote": 5911.92716}, {"ts": 1767612060000, "open": 0.2833, "high": 0.2834, "low": 0.2832, "close": 0.2832, "volume": 1786.3, "quote_volume": 505.88812, "trades": 6, "taker_buy_volume": 22.0, "taker_buy_quote": 6.2348}, {"ts": 1767612120000, "open": 0.2833, "high": 0.2833, "low": 0.2832, "close": 0.2832, "volume": 2198.0, "quote_volume": 622.5835, "trades": 8, "taker_buy_volume": 35.4, "taker_buy_quote": 10.02882}, {"ts": 1767612180000, "open": 0.2831, "high": 0.2831, "low": 0.2829, "close": 0.2831, "volume": 1042.6, "quote_volume": 295.1459, "trades": 9, "taker_buy_volume": 874.9, "taker_buy_quote": 247.68065}, {"ts": 1767612240000, "open": 0.2832, "high": 0.2841, "low": 0.2832, "close": 0.2838, "volume": 8276.0, "quote_volume": 2348.38736, "trades": 25, "taker_buy_volume": 6199.6, "taker_buy_quote": 1759.00621}, {"ts": 1767612300000, "open": 0.2837, "high": 0.2838, "low": 0.2827, "close": 0.2828, "volume": 6100.9, "quote_volume": 1729.09894, "trades": 25, "taker_buy_volume": 4830.9, "taker_buy_quote": 1368.91008}, {"ts": 1767612360000, "open": 0.2828, "high": 0.2829, "low": 0.2828, "close": 0.2829, "volume": 2397.3, "quote_volume": 678.16981, "trades": 7, "taker_buy_volume": 1005.6, "taker_buy_quote": 284.45788}, {"ts": 1767612420000, "open": 0.2829, "high": 0.2833, "low": 0.2827, "close": 0.2833, "volume": 12502.6, "quote_volume": 3538.32867, "trades": 26, "taker_buy_volume": 10674.4, "taker_buy_quote": 3020.8477}, {"ts": 1767612480000, "open": 0.2832, "high": 0.2832, "low": 0.2823, "close": 0.2823, "volume": 13196.2, "quote_volume": 3729.00164, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612540000, "open": 0.2822, "high": 0.2823, "low": 0.2822, "close": 0.2823, "volume": 2744.5, "quote_volume": 774.74521, "trades": 10, "taker_buy_volume": 271.4, "taker_buy_quote": 76.59263}, {"ts": 1767612600000, "open": 0.2824, "high": 0.2827, "low": 0.2824, "close": 0.2827, "volume": 2855.4, "quote_volume": 807.20028, "trades": 10, "taker_buy_volume": 142.0, "taker_buy_quote": 40.1221}, {"ts": 1767612660000, "open": 0.2828, "high": 0.2841, "low": 0.2828, "close": 0.284, "volume": 4778.8, "quote_volume": 1356.71447, "trades": 24, "taker_buy_volume": 2115.6, "taker_buy_quote": 600.55611}, {"ts": 1767612720000, "open": 0.2839, "high": 0.2839, "low": 0.2836, "close": 0.2837, "volume": 3959.1, "quote_volume": 1123.12204, "trades": 15, "taker_buy_volume": 473.4, "taker_buy_quote": 134.30358}, {"ts": 1767612780000, "open": 0.2836, "high": 0.2837, "low": 0.2834, "close": 0.2837, "volume": 11157.3, "quote_volume": 3163.58766, "trades": 18, "taker_buy_volume": 11086.6, "taker_buy_quote": 3143.54775}, {"ts": 1767612840000, "open": 0.2835, "high": 0.2835, "low": 0.283, "close": 0.2833, "volume": 4495.2, "quote_volume": 1273.35873, "trades": 12, "taker_buy_volume": 942.7, "taker_buy_quote": 266.97618}, {"ts": 1767612900000, "open": 0.2832, "high": 0.2833, "low": 0.283, "close": 0.2833, "volume": 2295.7, "quote_volume": 650.18529, "trades": 9, "taker_buy_volume": 106.2, "taker_buy_quote": 30.07584}, {"ts": 1767612960000, "open": 0.2834, "high": 0.2849, "low": 0.2834, "close": 0.2848, "volume": 68711.2, "quote_volume": 19529.07058, "trades": 94, "taker_buy_volume": 49977.3, "taker_buy_quote": 14202.72769}, {"ts": 1767613020000, "open": 0.2847, "high": 0.2848, "low": 0.2846, "close": 0.2848, "volume": 3990.1, "quote_volume": 1136.03208, "trades": 16, "taker_buy_volume": 2430.4, "taker_buy_quote": 691.99488}, {"ts": 1767613080000, "open": 0.2848, "high": 0.2849, "low": 0.2847, "close": 0.2847, "volume": 5913.4, "quote_volume": 1683.96114, "trades": 13, "taker_buy_volume": 1129.8, "taker_buy_quote": 321.66462}, {"ts": 1767613140000, "open": 0.2848, "high": 0.2853, "low": 0.2848, "close": 0.2848, "volume": 15979.9, "quote_volume": 4552.91221, "trades": 40, "taker_buy_volume": 4180.7, "taker_buy_quote": 1191.09513}, {"ts": 1767613200000, "open": 0.2849, "high": 0.2849, "low": 0.2849, "close": 0.2849, "volume": 1344.1, "quote_volume": 382.93409, "trades": 4, "taker_buy_volume": 641.9, "taker_buy_quote": 182.87731}, {"ts": 1767613260000, "open": 0.285, "high": 0.2855, "low": 0.2848, "close": 0.2848, "volume": 33826.2, "quote_volume": 9646.59043, "trades": 41, "taker_buy_volume": 15721.7, "taker_buy_quote": 4484.03743}, {"ts": 1767613320000, "open": 0.2847, "high": 0.2848, "low": 0.2843, "close": 0.2847, "volume": 9390.6, "quote_volume": 2671.41676, "trades": 36, "taker_buy_volume": 6497.0, "taker_buy_quote": 1848.09366}, {"ts": 1767613380000, "open": 0.2846, "high": 0.2854, "low": 0.2846, "close": 0.2854, "volume": 8005.9, "quote_volume": 2280.87863, "trades": 37, "taker_buy_volume": 7818.1, "taker_buy_quote": 2227.43075}, {"ts": 1767613440000, "open": 0.2853, "high": 0.2853, "low": 0.285, "close": 0.285, "volume": 6346.0, "quote_volume": 1809.33937, "trades": 22, "taker_buy_volume": 2410.2, "taker_buy_quote": 686.95328}, {"ts": 1767613500000, "open": 0.2849, "high": 0.2854, "low": 0.2847, "close": 0.2854, "volume": 9329.0, "quote_volume": 2657.59433, "trades": 19, "taker_buy_volume": 8508.4, "taker_buy_quote": 2423.95895}, {"ts": 1767613560000, "open": 0.2855, "high": 0.286, "low": 0.2855, "close": 0.286, "volume": 827.4, "quote_volume": 236.54871, "trades": 9, "taker_buy_volume": 827.4, "taker_buy_quote": 236.54871}, {"ts": 1767613620000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613680000, "open": 0.2861, "high": 0.2865, "low": 0.2854, "close": 0.2854, "volume": 17809.0, "quote_volume": 5089.78242, "trades": 37, "taker_buy_volume": 638.0, "taker_buy_quote": 182.60667}, {"ts": 1767613740000, "open": 0.2853, "high": 0.2853, "low": 0.2846, "close": 0.2847, "volume": 24911.4, "quote_volume": 7094.44693, "trades": 50, "taker_buy_volume": 16623.3, "taker_buy_quote": 4732.86433}, {"ts": 1767613800000, "open": 0.2846, "high": 0.2849, "low": 0.2846, "close": 0.2848, "volume": 3972.4, "quote_volume": 1130.99523, "trades": 13, "taker_buy_volume": 3260.8, "taker_buy_quote": 928.34209}, {"ts": 1767613860000, "open": 0.2848, "high": 0.2848, "low": 0.2846, "close": 0.2846, "volume": 238.1, "quote_volume": 67.76888, "trades": 3, "taker_buy_volume": 28.0, "taker_buy_quote": 7.9744}, {"ts": 1767613920000, "open": 0.2846, "high": 0.2851, "low": 0.2846, "close": 0.285, "volume": 5833.5, "quote_volume": 1661.47805, "trades": 15, "taker_buy_volume": 2018.0, "taker_buy_quote": 574.89142}, {"ts": 1767613980000, "open": 0.2849, "high": 0.2854, "low": 0.2848, "close": 0.2849, "volume": 5894.9, "quote_volume": 1680.5768, "trades": 23, "taker_buy_volume": 1270.4, "taker_buy_quote": 362.03243}, {"ts": 1767614040000, "open": 0.2848, "high": 0.2849, "low": 0.2846, "close": 0.2849, "volume": 11085.7, "quote_volume": 3156.91386, "trades": 18, "taker_buy_volume": 10897.5, "taker_buy_quote": 3103.32506}, {"ts": 1767614100000, "open": 0.285, "high": 0.2853, "low": 0.285, "close": 0.285, "volume": 3828.3, "quote_volume": 1091.8986, "trades": 13, "taker_buy_volume": 318.6, "taker_buy_quote": 90.83987}, {"ts": 1767614160000, "open": 0.2849, "high": 0.2849, "low": 0.2847, "close": 0.2847, "volume": 3655.4, "quote_volume": 1041.09051, "trades": 13, "taker_buy_volume": 663.3, "taker_buy_quote": 188.84151}, {"ts": 1767614220000, "open": 0.2847, "high": 0.285, "low": 0.2845, "close": 0.285, "volume": 17951.6, "quote_volume": 5110.81132, "trades": 35, "taker_buy_volume": 6924.2, "taker_buy_quote": 1971.81359}, {"ts": 1767614280000, "open": 0.2848, "high": 0.2848, "low": 0.2847, "close": 0.2847, "volume": 4288.1, "quote_volume": 1221.24736, "trades": 14, "taker_buy_volume": 115.0, "taker_buy_quote": 32.752}, {"ts": 1767614340000, "open": 0.2847, "high": 0.2849, "low": 0.2847, "close": 0.2849, "volume": 1312.6, "quote_volume": 373.79586, "trades": 5, "taker_buy_volume": 1312.6, "taker_buy_quote": 373.79586}, {"ts": 1767614400000, "open": 0.285, "high": 0.2853, "low": 0.285, "close": 0.2853, "volume": 951.1, "quote_volume": 271.25019, "trades": 3, "taker_buy_volume": 951.1, "taker_buy_quote": 271.25019}, {"ts": 1767614460000, "open": 0.2854, "high": 0.2856, "low": 0.2853, "close": 0.2853, "volume": 4471.2, "quote_volume": 1276.60048, "trades": 16, "taker_buy_volume": 514.4, "taker_buy_quote": 146.85559}, {"ts": 1767614520000, "open": 0.2852, "high": 0.2852, "low": 0.2849, "close": 0.2849, "volume": 546.6, "quote_volume": 155.82441, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614580000, "open": 0.2848, "high": 0.2848, "low": 0.2847, "close": 0.2847, "volume": 363.8, "quote_volume": 103.57738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614640000, "open": 0.2847, "high": 0.2847, "low": 0.2844, "close": 0.2844, "volume": 7194.7, "quote_volume": 2046.4545, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614700000, "open": 0.2843, "high": 0.2843, "low": 0.2842, "close": 0.2843, "volume": 2810.2, "quote_volume": 798.74429, "trades": 8, "taker_buy_volume": 1611.1, "taker_buy_quote": 457.95655}, {"ts": 1767614760000, "open": 0.2842, "high": 0.2843, "low": 0.2841, "close": 0.2842, "volume": 3587.6, "quote_volume": 1019.55101, "trades": 12, "taker_buy_volume": 1267.5, "taker_buy_quote": 360.21615}, {"ts": 1767614820000, "open": 0.2841, "high": 0.2842, "low": 0.284, "close": 0.284, "volume": 210.8, "quote_volume": 59.88364, "trades": 7, "taker_buy_volume": 58.5, "taker_buy_quote": 16.62338}, {"ts": 1767614880000, "open": 0.2839, "high": 0.2844, "low": 0.2839, "close": 0.2842, "volume": 8952.9, "quote_volume": 2543.57456, "trades": 15, "taker_buy_volume": 7535.1, "taker_buy_quote": 2140.57759}, {"ts": 1767614940000, "open": 0.2841, "high": 0.2841, "low": 0.2837, "close": 0.2838, "volume": 29635.8, "quote_volume": 8413.58791, "trades": 11, "taker_buy_volume": 35.3, "taker_buy_quote": 10.01814}, {"ts": 1767615000000, "open": 0.2839, "high": 0.2839, "low": 0.2838, "close": 0.2838, "volume": 1840.4, "quote_volume": 522.48168, "trades": 6, "taker_buy_volume": 35.3, "taker_buy_quote": 10.02167}, {"ts": 1767615060000, "open": 0.2839, "high": 0.2839, "low": 0.2838, "close": 0.2838, "volume": 50.0, "quote_volume": 14.1928, "trades": 2, "taker_buy_volume": 28.0, "taker_buy_quote": 7.9492}, {"ts": 1767615120000, "open": 0.2837, "high": 0.2837, "low": 0.2832, "close": 0.2832, "volume": 988.0, "quote_volume": 280.0216, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615180000, "open": 0.2835, "high": 0.2836, "low": 0.2835, "close": 0.2835, "volume": 951.4, "quote_volume": 269.80998, "trades": 4, "taker_buy_volume": 70.6, "taker_buy_quote": 20.01863}, {"ts": 1767615240000, "open": 0.2835, "high": 0.2837, "low": 0.2835, "close": 0.2837, "volume": 20319.5, "quote_volume": 5764.5485, "trades": 17, "taker_buy_volume": 20319.5, "taker_buy_quote": 5764.5485}, {"ts": 1767615300000, "open": 0.2837, "high": 0.2837, "low": 0.2836, "close": 0.2837, "volume": 2042.7, "quote_volume": 579.51046, "trades": 3, "taker_buy_volume": 35.3, "taker_buy_quote": 10.01461}, {"ts": 1767615360000, "open": 0.2837, "high": 0.2838, "low": 0.2837, "close": 0.2837, "volume": 1139.2, "quote_volume": 323.28265, "trades": 5, "taker_buy_volume": 223.1, "taker_buy_quote": 63.297}, {"ts": 1767615420000, "open": 0.2836, "high": 0.2836, "low": 0.2835, "close": 0.2835, "volume": 2033.1, "quote_volume": 576.38738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615480000, "open": 0.2836, "high": 0.2838, "low": 0.283, "close": 0.283, "volume": 7033.4, "quote_volume": 1992.87291, "trades": 18, "taker_buy_volume": 910.0, "taker_buy_quote": 257.68454}, {"ts": 1767615540000, "open": 0.2829, "high": 0.2829, "low": 0.2828, "close": 0.2828, "volume": 1686.5, "quote_volume": 476.98513, "trades": 7, "taker_buy_volume": 978.2, "taker_buy_quote": 276.67435}, {"ts": 1767615600000, "open": 0.2828, "high": 0.2828, "low": 0.2816, "close": 0.2817, "volume": 3967.9, "quote_volume": 1118.68337, "trades": 26, "taker_buy_volume": 2508.5, "taker_buy_quote": 707.06574}, {"ts": 1767615660000, "open": 0.2817, "high": 0.2819, "low": 0.2816, "close": 0.2819, "volume": 2595.0, "quote_volume": 731.17246, "trades": 14, "taker_buy_volume": 2531.6, "taker_buy_quote": 713.31902}, {"ts": 1767615720000, "open": 0.2818, "high": 0.2823, "low": 0.2818, "close": 0.282, "volume": 17796.1, "quote_volume": 5018.39483, "trades": 16, "taker_buy_volume": 17725.6, "taker_buy_quote": 4998.52081}, {"ts": 1767615780000, "open": 0.282, "high": 0.2821, "low": 0.2817, "close": 0.2819, "volume": 6609.8, "quote_volume": 1862.89307, "trades": 16, "taker_buy_volume": 1043.2, "taker_buy_quote": 294.1753}, {"ts": 1767615840000, "open": 0.2818, "high": 0.2818, "low": 0.2813, "close": 0.2816, "volume": 12517.9, "quote_volume": 3524.05742, "trades": 46, "taker_buy_volume": 6420.2, "taker_buy_quote": 1807.29652}, {"ts": 1767615900000, "open": 0.2815, "high": 0.2815, "low": 0.2813, "close": 0.2814, "volume": 3705.1, "quote_volume": 1042.36319, "trades": 8, "taker_buy_volume": 998.0, "taker_buy_quote": 280.7572}, {"ts": 1767615960000, "open": 0.2814, "high": 0.2816, "low": 0.2813, "close": 0.2813, "volume": 9286.6, "quote_volume": 2613.99244, "trades": 17, "taker_buy_volume": 2233.2, "taker_buy_quote": 628.4696}, {"ts": 1767616020000, "open": 0.2815, "high": 0.2819, "low": 0.2811, "close": 0.2816, "volume": 27282.6, "quote_volume": 7674.9809, "trades": 52, "taker_buy_volume": 12224.6, "taker_buy_quote": 3439.89042}, {"ts": 1767616080000, "open": 0.2816, "high": 0.2817, "low": 0.281, "close": 0.281, "volume": 11082.3, "quote_volume": 3117.32081, "trades": 22, "taker_buy_volume": 1097.4, "taker_buy_quote": 308.76082}, {"ts": 1767616140000, "open": 0.2809, "high": 0.2819, "low": 0.2807, "close": 0.2818, "volume": 49815.9, "quote_volume": 14015.2879, "trades": 84, "taker_buy_volume": 33290.7, "taker_buy_quote": 9360.9448}, {"ts": 1767616200000, "open": 0.282, "high": 0.2824, "low": 0.2819, "close": 0.2822, "volume": 3077.0, "quote_volume": 868.66512, "trades": 14, "taker_buy_volume": 248.7, "taker_buy_quote": 70.1725}, {"ts": 1767616260000, "open": 0.2821, "high": 0.2826, "low": 0.2821, "close": 0.2823, "volume": 2351.7, "quote_volume": 664.3701, "trades": 16, "taker_buy_volume": 238.4, "taker_buy_quote": 67.33025}, {"ts": 1767616320000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 769.1, "quote_volume": 217.04002, "trades": 2, "taker_buy_volume": 733.6, "taker_buy_quote": 207.02192}, {"ts": 1767616380000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 177.6, "quote_volume": 50.11872, "trades": 2, "taker_buy_volume": 177.6, "taker_buy_quote": 50.11872}, {"ts": 1767616440000, "open": 0.2823, "high": 0.2828, "low": 0.2823, "close": 0.2825, "volume": 5209.0, "quote_volume": 1472.27317, "trades": 21, "taker_buy_volume": 1733.1, "taker_buy_quote": 489.76694}, {"ts": 1767616500000, "open": 0.2825, "high": 0.2827, "low": 0.2821, "close": 0.2821, "volume": 9587.9, "quote_volume": 2709.2724, "trades": 15, "taker_buy_volume": 747.0, "taker_buy_quote": 211.03812}, {"ts": 1767616560000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 72.1, "quote_volume": 20.33941, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 20.33941}, {"ts": 1767616620000, "open": 0.2821, "high": 0.2822, "low": 0.2821, "close": 0.2822, "volume": 2479.3, "quote_volume": 699.41408, "trades": 6, "taker_buy_volume": 1168.5, "taker_buy_quote": 329.6374}, {"ts": 1767616680000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 35.5, "quote_volume": 10.01455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616740000, "open": 0.282, "high": 0.282, "low": 0.2817, "close": 0.2818, "volume": 1422.8, "quote_volume": 400.87, "trades": 12, "taker_buy_volume": 1197.6, "taker_buy_quote": 337.38495}, {"ts": 1767616800000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 18.9, "quote_volume": 5.32413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616860000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 206.7, "quote_volume": 58.24806, "trades": 1, "taker_buy_volume": 206.7, "taker_buy_quote": 58.24806}, {"ts": 1767616920000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616980000, "open": 0.2819, "high": 0.2821, "low": 0.2819, "close": 0.2821, "volume": 1583.3, "quote_volume": 446.47644, "trades": 7, "taker_buy_volume": 1088.8, "taker_buy_quote": 306.97799}, {"ts": 1767617040000, "open": 0.2821, "high": 0.2825, "low": 0.2821, "close": 0.2825, "volume": 1182.1, "quote_volume": 333.67747, "trades": 7, "taker_buy_volume": 1182.1, "taker_buy_quote": 333.67747}, {"ts": 1767617100000, "open": 0.2826, "high": 0.2826, "low": 0.2826, "close": 0.2826, "volume": 108.2, "quote_volume": 30.57732, "trades": 3, "taker_buy_volume": 108.2, "taker_buy_quote": 30.57732}, {"ts": 1767617160000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 2087.1, "quote_volume": 589.60575, "trades": 6, "taker_buy_volume": 182.2, "taker_buy_quote": 51.4715}, {"ts": 1767617220000, "open": 0.2826, "high": 0.2829, "low": 0.2825, "close": 0.2825, "volume": 10325.6, "quote_volume": 2919.86809, "trades": 23, "taker_buy_volume": 7155.1, "taker_buy_quote": 2023.62643}, {"ts": 1767617280000, "open": 0.2824, "high": 0.2824, "low": 0.2821, "close": 0.2821, "volume": 166.0, "quote_volume": 46.8571, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617340000, "open": 0.282, "high": 0.2824, "low": 0.2819, "close": 0.2824, "volume": 4118.7, "quote_volume": 1161.75439, "trades": 16, "taker_buy_volume": 2339.0, "taker_buy_quote": 659.79801}, {"ts": 1767617400000, "open": 0.2825, "high": 0.2826, "low": 0.2825, "close": 0.2826, "volume": 100.6, "quote_volume": 28.42601, "trades": 3, "taker_buy_volume": 100.6, "taker_buy_quote": 28.42601}, {"ts": 1767617460000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 56.5, "quote_volume": 15.96125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617520000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617580000, "open": 0.2824, "high": 0.2824, "low": 0.282, "close": 0.2824, "volume": 21345.0, "quote_volume": 6021.5999, "trades": 25, "taker_buy_volume": 1308.1, "taker_buy_quote": 369.34598}, {"ts": 1767617640000, "open": 0.2822, "high": 0.2823, "low": 0.2822, "close": 0.2823, "volume": 2031.8, "quote_volume": 573.43416, "trades": 11, "taker_buy_volume": 1151.0, "taker_buy_quote": 324.8724}, {"ts": 1767617700000, "open": 0.2822, "high": 0.2823, "low": 0.2822, "close": 0.2822, "volume": 3679.4, "quote_volume": 1038.41476, "trades": 5, "taker_buy_volume": 880.8, "taker_buy_quote": 248.64984}, {"ts": 1767617760000, "open": 0.2822, "high": 0.2824, "low": 0.2822, "close": 0.2824, "volume": 171.7, "quote_volume": 48.46439, "trades": 6, "taker_buy_volume": 79.0, "taker_buy_quote": 22.30445}, {"ts": 1767617820000, "open": 0.2825, "high": 0.2825, "low": 0.2824, "close": 0.2824, "volume": 2976.3, "quote_volume": 840.5952, "trades": 3, "taker_buy_volume": 35.5, "taker_buy_quote": 10.02875}, {"ts": 1767617880000, "open": 0.2824, "high": 0.2825, "low": 0.2824, "close": 0.2825, "volume": 602.0, "quote_volume": 170.00835, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 170.00835}, {"ts": 1767617940000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618000000, "open": 0.2826, "high": 0.2826, "low": 0.2824, "close": 0.2826, "volume": 1810.1, "quote_volume": 511.49317, "trades": 7, "taker_buy_volume": 71.0, "taker_buy_quote": 20.0646}, {"ts": 1767618060000, "open": 0.2825, "high": 0.2825, "low": 0.2823, "close": 0.2823, "volume": 106.5, "quote_volume": 30.0756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618120000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618180000, "open": 0.2823, "high": 0.2826, "low": 0.2823, "close": 0.2826, "volume": 1264.1, "quote_volume": 357.14807, "trades": 7, "taker_buy_volume": 177.5, "taker_buy_quote": 50.1473}, {"ts": 1767618240000, "open": 0.2825, "high": 0.2825, "low": 0.2824, "close": 0.2825, "volume": 111.9, "quote_volume": 31.6082, "trades": 4, "taker_buy_volume": 40.9, "taker_buy_quote": 11.55425}, {"ts": 1767618300000, "open": 0.2823, "high": 0.2823, "low": 0.2821, "close": 0.2821, "volume": 1058.7, "quote_volume": 298.67211, "trades": 9, "taker_buy_volume": 930.3, "taker_buy_quote": 262.43763}, {"ts": 1767618360000, "open": 0.2822, "high": 0.2825, "low": 0.2822, "close": 0.2825, "volume": 1699.0, "quote_volume": 479.86957, "trades": 7, "taker_buy_volume": 832.2, "taker_buy_quote": 234.99857}, {"ts": 1767618420000, "open": 0.2824, "high": 0.2824, "low": 0.2821, "close": 0.2822, "volume": 2819.5, "quote_volume": 795.94481, "trades": 7, "taker_buy_volume": 880.8, "taker_buy_quote": 248.47723}, {"ts": 1767618480000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 1251.7, "quote_volume": 353.10457, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618540000, "open": 0.2821, "high": 0.2821, "low": 0.2816, "close": 0.2818, "volume": 7626.8, "quote_volume": 2150.61097, "trades": 14, "taker_buy_volume": 1027.2, "taker_buy_quote": 289.51496}, {"ts": 1767618600000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 951.5, "quote_volume": 268.1327, "trades": 3, "taker_buy_volume": 916.4, "taker_buy_quote": 258.24152}, {"ts": 1767618660000, "open": 0.2819, "high": 0.2821, "low": 0.2819, "close": 0.282, "volume": 432.7, "quote_volume": 122.02961, "trades": 6, "taker_buy_volume": 188.8, "taker_buy_quote": 53.24981}, {"ts": 1767618720000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 32.0, "quote_volume": 9.0208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618780000, "open": 0.2819, "high": 0.2819, "low": 0.2817, "close": 0.2818, "volume": 7307.5, "quote_volume": 2059.20804, "trades": 11, "taker_buy_volume": 797.5, "taker_buy_quote": 224.7355}, {"ts": 1767618840000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618900000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618960000, "open": 0.2816, "high": 0.282, "low": 0.2816, "close": 0.282, "volume": 9151.2, "quote_volume": 2577.90239, "trades": 7, "taker_buy_volume": 9032.9, "taker_buy_quote": 2544.58911}, {"ts": 1767619020000, "open": 0.2818, "high": 0.2818, "low": 0.2817, "close": 0.2817, "volume": 38.4, "quote_volume": 10.81924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619080000, "open": 0.2817, "high": 0.2817, "low": 0.2814, "close": 0.2816, "volume": 10351.4, "quote_volume": 2913.02237, "trades": 15, "taker_buy_volume": 6593.8, "taker_buy_quote": 1855.52533}, {"ts": 1767619140000, "open": 0.2817, "high": 0.2818, "low": 0.2816, "close": 0.2816, "volume": 1239.6, "quote_volume": 349.21696, "trades": 8, "taker_buy_volume": 916.4, "taker_buy_quote": 258.14988}, {"ts": 1767619200000, "open": 0.2815, "high": 0.2815, "low": 0.2809, "close": 0.2812, "volume": 7295.0, "quote_volume": 2050.96412, "trades": 29, "taker_buy_volume": 2523.2, "taker_buy_quote": 709.09892}, {"ts": 1767619260000, "open": 0.2811, "high": 0.2811, "low": 0.2808, "close": 0.2808, "volume": 1245.0, "quote_volume": 349.83785, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619320000, "open": 0.2808, "high": 0.2809, "low": 0.2806, "close": 0.2807, "volume": 9610.9, "quote_volume": 2697.56006, "trades": 19, "taker_buy_volume": 2847.2, "taker_buy_quote": 799.22689}, {"ts": 1767619380000, "open": 0.2806, "high": 0.2806, "low": 0.2804, "close": 0.2805, "volume": 4503.1, "quote_volume": 1263.28709, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619440000, "open": 0.2806, "high": 0.2806, "low": 0.2805, "close": 0.2805, "volume": 2320.6, "quote_volume": 651.01995, "trades": 4, "taker_buy_volume": 35.7, "taker_buy_quote": 10.01742}, {"ts": 1767619500000, "open": 0.2805, "high": 0.2805, "low": 0.2802, "close": 0.2804, "volume": 6395.1, "quote_volume": 1793.43383, "trades": 17, "taker_buy_volume": 2254.3, "taker_buy_quote": 631.95692}, {"ts": 1767619560000, "open": 0.2802, "high": 0.2804, "low": 0.2802, "close": 0.2804, "volume": 6198.0, "quote_volume": 1737.57262, "trades": 6, "taker_buy_volume": 2569.8, "taker_buy_quote": 720.57192}, {"ts": 1767619620000, "open": 0.2805, "high": 0.2806, "low": 0.2805, "close": 0.2805, "volume": 1071.4, "quote_volume": 300.53127, "trades": 4, "taker_buy_volume": 71.4, "taker_buy_quote": 20.03127}, {"ts": 1767619680000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619740000, "open": 0.2805, "high": 0.2805, "low": 0.2804, "close": 0.2804, "volume": 113.1, "quote_volume": 31.72098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619800000, "open": 0.2803, "high": 0.2803, "low": 0.2801, "close": 0.2802, "volume": 2645.6, "quote_volume": 741.22411, "trades": 10, "taker_buy_volume": 2538.3, "taker_buy_quote": 711.15866}, {"ts": 1767619860000, "open": 0.2801, "high": 0.2803, "low": 0.2801, "close": 0.2802, "volume": 5877.8, "quote_volume": 1647.40538, "trades": 12, "taker_buy_volume": 526.8, "taker_buy_quote": 147.56742}, {"ts": 1767619920000, "open": 0.2801, "high": 0.2806, "low": 0.28, "close": 0.2806, "volume": 3298.3, "quote_volume": 924.20816, "trades": 14, "taker_buy_volume": 213.7, "taker_buy_quote": 59.92154}, {"ts": 1767619980000, "open": 0.2805, "high": 0.2805, "low": 0.2804, "close": 0.2804, "volume": 1576.8, "quote_volume": 442.13829, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620040000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 35.7, "quote_volume": 10.00671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620100000, "open": 0.2803, "high": 0.2806, "low": 0.2803, "close": 0.2805, "volume": 11858.3, "quote_volume": 3326.21223, "trades": 9, "taker_buy_volume": 1268.2, "taker_buy_quote": 355.59751}, {"ts": 1767620160000, "open": 0.2805, "high": 0.2805, "low": 0.2801, "close": 0.2802, "volume": 3255.3, "quote_volume": 912.56826, "trades": 12, "taker_buy_volume": 1756.5, "taker_buy_quote": 492.25273}, {"ts": 1767620220000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 760.5, "quote_volume": 213.0921, "trades": 1, "taker_buy_volume": 760.5, "taker_buy_quote": 213.0921}, {"ts": 1767620280000, "open": 0.2802, "high": 0.2803, "low": 0.28, "close": 0.28, "volume": 4238.9, "quote_volume": 1187.52533, "trades": 8, "taker_buy_volume": 2111.1, "taker_buy_quote": 591.65325}, {"ts": 1767620340000, "open": 0.2802, "high": 0.2802, "low": 0.2801, "close": 0.2802, "volume": 3878.8, "quote_volume": 1086.54853, "trades": 7, "taker_buy_volume": 3878.8, "taker_buy_quote": 1086.54853}, {"ts": 1767620400000, "open": 0.2801, "high": 0.2801, "low": 0.2799, "close": 0.2799, "volume": 1910.7, "quote_volume": 535.07526, "trades": 7, "taker_buy_volume": 957.5, "taker_buy_quote": 268.1}, {"ts": 1767620460000, "open": 0.2798, "high": 0.2799, "low": 0.2791, "close": 0.2795, "volume": 25606.4, "quote_volume": 7156.32537, "trades": 72, "taker_buy_volume": 9548.4, "taker_buy_quote": 2669.9499}, {"ts": 1767620520000, "open": 0.2793, "high": 0.2794, "low": 0.2788, "close": 0.2793, "volume": 10528.5, "quote_volume": 2937.88863, "trades": 30, "taker_buy_volume": 1942.5, "taker_buy_quote": 542.39253}, {"ts": 1767620580000, "open": 0.2794, "high": 0.2798, "low": 0.2794, "close": 0.2797, "volume": 731.3, "quote_volume": 204.52328, "trades": 9, "taker_buy_volume": 695.5, "taker_buy_quote": 194.51002}, {"ts": 1767620640000, "open": 0.2797, "high": 0.2797, "low": 0.2795, "close": 0.2797, "volume": 5081.5, "quote_volume": 1421.27711, "trades": 8, "taker_buy_volume": 1090.3, "taker_buy_quote": 304.94921}, {"ts": 1767620700000, "open": 0.2796, "high": 0.2798, "low": 0.2795, "close": 0.2798, "volume": 577.1, "quote_volume": 161.45465, "trades": 4, "taker_buy_volume": 35.8, "taker_buy_quote": 10.01684}, {"ts": 1767620760000, "open": 0.2798, "high": 0.2803, "low": 0.2798, "close": 0.2803, "volume": 3891.7, "quote_volume": 1089.64624, "trades": 11, "taker_buy_volume": 3358.5, "taker_buy_quote": 940.45688}, {"ts": 1767620820000, "open": 0.2804, "high": 0.2811, "low": 0.2804, "close": 0.2811, "volume": 6458.8, "quote_volume": 1814.0426, "trades": 14, "taker_buy_volume": 5925.3, "taker_buy_quote": 1664.2358}, {"ts": 1767620880000, "open": 0.2812, "high": 0.2817, "low": 0.2812, "close": 0.2813, "volume": 36336.7, "quote_volume": 10227.5951, "trades": 50, "taker_buy_volume": 30201.4, "taker_buy_quote": 8500.96444}, {"ts": 1767620940000, "open": 0.2812, "high": 0.2816, "low": 0.2808, "close": 0.2808, "volume": 44702.3, "quote_volume": 12566.1146, "trades": 196, "taker_buy_volume": 14939.4, "taker_buy_quote": 4199.68781}, {"ts": 1767621000000, "open": 0.2807, "high": 0.281, "low": 0.2807, "close": 0.2809, "volume": 8992.9, "quote_volume": 2525.19357, "trades": 21, "taker_buy_volume": 8639.2, "taker_buy_quote": 2425.86758}, {"ts": 1767621060000, "open": 0.2808, "high": 0.2808, "low": 0.2804, "close": 0.2804, "volume": 12134.5, "quote_volume": 3404.9476, "trades": 27, "taker_buy_volume": 2992.7, "taker_buy_quote": 839.43415}, {"ts": 1767621120000, "open": 0.2804, "high": 0.2804, "low": 0.28, "close": 0.28, "volume": 5371.8, "quote_volume": 1504.83003, "trades": 14, "taker_buy_volume": 232.2, "taker_buy_quote": 65.09888}, {"ts": 1767621180000, "open": 0.2801, "high": 0.2801, "low": 0.2796, "close": 0.2796, "volume": 12570.5, "quote_volume": 3517.19753, "trades": 15, "taker_buy_volume": 35.8, "taker_buy_quote": 10.02758}, {"ts": 1767621240000, "open": 0.2796, "high": 0.2799, "low": 0.2796, "close": 0.2799, "volume": 4009.6, "quote_volume": 1121.45796, "trades": 10, "taker_buy_volume": 4009.6, "taker_buy_quote": 1121.45796}, {"ts": 1767621300000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 1095.1, "quote_volume": 306.29947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621360000, "open": 0.2798, "high": 0.2801, "low": 0.2798, "close": 0.28, "volume": 3944.8, "quote_volume": 1104.80943, "trades": 11, "taker_buy_volume": 1944.8, "taker_buy_quote": 544.717}, {"ts": 1767621420000, "open": 0.2801, "high": 0.2805, "low": 0.2801, "close": 0.2804, "volume": 3437.5, "quote_volume": 963.38289, "trades": 15, "taker_buy_volume": 3278.5, "taker_buy_quote": 918.79929}, {"ts": 1767621480000, "open": 0.2804, "high": 0.2805, "low": 0.2802, "close": 0.2802, "volume": 1249.5, "quote_volume": 350.3453, "trades": 11, "taker_buy_volume": 1166.8, "taker_buy_quote": 327.17276}, {"ts": 1767621540000, "open": 0.2803, "high": 0.2803, "low": 0.2801, "close": 0.2801, "volume": 1240.3, "quote_volume": 347.64542, "trades": 8, "taker_buy_volume": 1151.7, "taker_buy_quote": 322.82151}, {"ts": 1767621600000, "open": 0.2803, "high": 0.2803, "low": 0.2802, "close": 0.2802, "volume": 230.6, "quote_volume": 64.6177, "trades": 5, "taker_buy_volume": 35.8, "taker_buy_quote": 10.03474}, {"ts": 1767621660000, "open": 0.2801, "high": 0.2801, "low": 0.28, "close": 0.28, "volume": 6293.2, "quote_volume": 1762.14064, "trades": 11, "taker_buy_volume": 4546.5, "taker_buy_quote": 1273.0603}, {"ts": 1767621720000, "open": 0.28, "high": 0.28, "low": 0.2798, "close": 0.2798, "volume": 1305.6, "quote_volume": 365.31726, "trades": 4, "taker_buy_volume": 34.0, "taker_buy_quote": 9.52}, {"ts": 1767621780000, "open": 0.2798, "high": 0.2807, "low": 0.2798, "close": 0.2805, "volume": 4276.6, "quote_volume": 1199.88226, "trades": 23, "taker_buy_volume": 4081.9, "taker_buy_quote": 1145.26891}, {"ts": 1767621840000, "open": 0.2806, "high": 0.2807, "low": 0.2806, "close": 0.2807, "volume": 249.8, "quote_volume": 70.09745, "trades": 5, "taker_buy_volume": 249.8, "taker_buy_quote": 70.09745}, {"ts": 1767621900000, "open": 0.2808, "high": 0.2811, "low": 0.2808, "close": 0.2809, "volume": 3003.0, "quote_volume": 843.8505, "trades": 12, "taker_buy_volume": 2931.6, "taker_buy_quote": 823.79067}, {"ts": 1767621960000, "open": 0.2808, "high": 0.2808, "low": 0.2805, "close": 0.2805, "volume": 2904.5, "quote_volume": 815.35185, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622020000, "open": 0.2806, "high": 0.2806, "low": 0.2801, "close": 0.2802, "volume": 2350.7, "quote_volume": 658.63806, "trades": 12, "taker_buy_volume": 2119.7, "taker_buy_quote": 593.8731}, {"ts": 1767622080000, "open": 0.2801, "high": 0.2801, "low": 0.2798, "close": 0.28, "volume": 2490.2, "quote_volume": 697.17027, "trades": 9, "taker_buy_volume": 1350.5, "taker_buy_quote": 378.27147}, {"ts": 1767622140000, "open": 0.28, "high": 0.2813, "low": 0.28, "close": 0.2813, "volume": 11827.2, "quote_volume": 3320.51089, "trades": 42, "taker_buy_volume": 8560.9, "taker_buy_quote": 2404.51617}, {"ts": 1767622200000, "open": 0.2814, "high": 0.2821, "low": 0.2814, "close": 0.2816, "volume": 19448.5, "quote_volume": 5478.09001, "trades": 56, "taker_buy_volume": 835.8, "taker_buy_quote": 235.34396}, {"ts": 1767622260000, "open": 0.2817, "high": 0.2827, "low": 0.2817, "close": 0.2826, "volume": 43930.6, "quote_volume": 12403.16668, "trades": 105, "taker_buy_volume": 33268.7, "taker_buy_quote": 9393.13745}, {"ts": 1767622320000, "open": 0.2824, "high": 0.2824, "low": 0.2815, "close": 0.2816, "volume": 10078.1, "quote_volume": 2841.97841, "trades": 36, "taker_buy_volume": 3243.6, "taker_buy_quote": 914.11931}, {"ts": 1767622380000, "open": 0.2817, "high": 0.2819, "low": 0.2817, "close": 0.2817, "volume": 9113.1, "quote_volume": 2567.6254, "trades": 18, "taker_buy_volume": 8954.1, "taker_buy_quote": 2522.8351}, {"ts": 1767622440000, "open": 0.2818, "high": 0.2831, "low": 0.2818, "close": 0.2829, "volume": 48275.8, "quote_volume": 13635.25754, "trades": 70, "taker_buy_volume": 36461.8, "taker_buy_quote": 10292.89339}, {"ts": 1767622500000, "open": 0.2829, "high": 0.2829, "low": 0.2826, "close": 0.2827, "volume": 4547.5, "quote_volume": 1285.84334, "trades": 15, "taker_buy_volume": 1483.7, "taker_buy_quote": 419.71063}, {"ts": 1767622560000, "open": 0.2828, "high": 0.2829, "low": 0.2825, "close": 0.2827, "volume": 7063.8, "quote_volume": 1996.73017, "trades": 16, "taker_buy_volume": 160.3, "taker_buy_quote": 45.32746}, {"ts": 1767622620000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 31.0, "quote_volume": 8.7637, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 8.7637}, {"ts": 1767622680000, "open": 0.2828, "high": 0.2831, "low": 0.2828, "close": 0.283, "volume": 4501.9, "quote_volume": 1274.40561, "trades": 14, "taker_buy_volume": 532.9, "taker_buy_quote": 150.78491}, {"ts": 1767622740000, "open": 0.283, "high": 0.283, "low": 0.2823, "close": 0.2823, "volume": 7925.5, "quote_volume": 2239.55684, "trades": 28, "taker_buy_volume": 94.5, "taker_buy_quote": 26.7057}, {"ts": 1767622800000, "open": 0.2826, "high": 0.2865, "low": 0.2826, "close": 0.2865, "volume": 201410.7, "quote_volume": 57288.52487, "trades": 354, "taker_buy_volume": 174338.9, "taker_buy_quote": 49585.06119}, {"ts": 1767622860000, "open": 0.2863, "high": 0.2873, "low": 0.2859, "close": 0.2865, "volume": 64633.4, "quote_volume": 18533.41642, "trades": 110, "taker_buy_volume": 12618.3, "taker_buy_quote": 3617.92769}, {"ts": 1767622920000, "open": 0.2866, "high": 0.2872, "low": 0.285, "close": 0.2851, "volume": 108120.1, "quote_volume": 30903.40818, "trades": 270, "taker_buy_volume": 41190.9, "taker_buy_quote": 11765.01468}, {"ts": 1767622980000, "open": 0.2851, "high": 0.2853, "low": 0.2849, "close": 0.2851, "volume": 5696.6, "quote_volume": 1623.98796, "trades": 25, "taker_buy_volume": 1877.3, "taker_buy_quote": 535.11609}, {"ts": 1767623040000, "open": 0.2852, "high": 0.2856, "low": 0.2849, "close": 0.2849, "volume": 33213.6, "quote_volume": 9474.70754, "trades": 43, "taker_buy_volume": 7464.9, "taker_buy_quote": 2130.944}, {"ts": 1767623100000, "open": 0.285, "high": 0.2852, "low": 0.285, "close": 0.2852, "volume": 6850.9, "quote_volume": 1953.03973, "trades": 19, "taker_buy_volume": 2411.7, "taker_buy_quote": 687.69157}, {"ts": 1767623160000, "open": 0.2852, "high": 0.2852, "low": 0.2851, "close": 0.2851, "volume": 3856.9, "quote_volume": 1099.90571, "trades": 4, "taker_buy_volume": 3035.2, "taker_buy_quote": 865.63904}, {"ts": 1767623220000, "open": 0.2851, "high": 0.2851, "low": 0.285, "close": 0.285, "volume": 4148.3, "quote_volume": 1182.36758, "trades": 8, "taker_buy_volume": 2523.2, "taker_buy_quote": 719.21408}, {"ts": 1767623280000, "open": 0.2849, "high": 0.2849, "low": 0.2843, "close": 0.2844, "volume": 12811.4, "quote_volume": 3644.45054, "trades": 26, "taker_buy_volume": 2827.5, "taker_buy_quote": 804.16717}, {"ts": 1767623340000, "open": 0.2844, "high": 0.2847, "low": 0.2844, "close": 0.2847, "volume": 4642.8, "quote_volume": 1321.40775, "trades": 18, "taker_buy_volume": 4590.9, "taker_buy_quote": 1306.64739}, {"ts": 1767623400000, "open": 0.2847, "high": 0.2853, "low": 0.2844, "close": 0.2844, "volume": 51582.6, "quote_volume": 14691.56674, "trades": 75, "taker_buy_volume": 33332.2, "taker_buy_quote": 9495.37377}, {"ts": 1767623460000, "open": 0.2844, "high": 0.2847, "low": 0.2834, "close": 0.2836, "volume": 36054.6, "quote_volume": 10245.6386, "trades": 81, "taker_buy_volume": 10404.2, "taker_buy_quote": 2958.34366}, {"ts": 1767623520000, "open": 0.2837, "high": 0.284, "low": 0.2836, "close": 0.2839, "volume": 13582.9, "quote_volume": 3855.19217, "trades": 53, "taker_buy_volume": 8294.4, "taker_buy_quote": 2354.0894}, {"ts": 1767623580000, "open": 0.2839, "high": 0.284, "low": 0.2834, "close": 0.2835, "volume": 11473.2, "quote_volume": 3256.38795, "trades": 41, "taker_buy_volume": 4600.5, "taker_buy_quote": 1306.05428}, {"ts": 1767623640000, "open": 0.2835, "high": 0.2842, "low": 0.2835, "close": 0.2838, "volume": 15387.2, "quote_volume": 4367.11762, "trades": 38, "taker_buy_volume": 8852.7, "taker_buy_quote": 2512.3911}, {"ts": 1767623700000, "open": 0.2839, "high": 0.2841, "low": 0.2836, "close": 0.2837, "volume": 8563.4, "quote_volume": 2430.44882, "trades": 12, "taker_buy_volume": 70.6, "taker_buy_quote": 20.05393}, {"ts": 1767623760000, "open": 0.2836, "high": 0.2836, "low": 0.283, "close": 0.2835, "volume": 18881.8, "quote_volume": 5348.33336, "trades": 39, "taker_buy_volume": 2217.1, "taker_buy_quote": 628.32777}, {"ts": 1767623820000, "open": 0.2836, "high": 0.2844, "low": 0.2836, "close": 0.2844, "volume": 7887.0, "quote_volume": 2239.71452, "trades": 25, "taker_buy_volume": 3008.0, "taker_buy_quote": 854.40549}, {"ts": 1767623880000, "open": 0.2841, "high": 0.2847, "low": 0.284, "close": 0.2842, "volume": 29488.4, "quote_volume": 8391.38302, "trades": 51, "taker_buy_volume": 16442.2, "taker_buy_quote": 4680.71639}, {"ts": 1767623940000, "open": 0.2842, "high": 0.2852, "low": 0.2842, "close": 0.2845, "volume": 3990.2, "quote_volume": 1135.64832, "trades": 23, "taker_buy_volume": 377.7, "taker_buy_quote": 107.57762}, {"ts": 1767624000000, "open": 0.2844, "high": 0.285, "low": 0.2843, "close": 0.285, "volume": 1794.3, "quote_volume": 510.83303, "trades": 10, "taker_buy_volume": 1752.1, "taker_buy_quote": 498.83205}, {"ts": 1767624060000, "open": 0.2849, "high": 0.2855, "low": 0.2849, "close": 0.2855, "volume": 6584.8, "quote_volume": 1878.5944, "trades": 18, "taker_buy_volume": 3348.0, "taker_buy_quote": 955.53784}, {"ts": 1767624120000, "open": 0.2855, "high": 0.2859, "low": 0.2854, "close": 0.2859, "volume": 9008.0, "quote_volume": 2573.39117, "trades": 29, "taker_buy_volume": 2088.7, "taker_buy_quote": 596.78534}, {"ts": 1767624180000, "open": 0.2858, "high": 0.2863, "low": 0.2858, "close": 0.286, "volume": 3338.4, "quote_volume": 955.09128, "trades": 22, "taker_buy_volume": 2349.0, "taker_buy_quote": 672.13983}, {"ts": 1767624240000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.2863, "volume": 37672.0, "quote_volume": 10800.33594, "trades": 52, "taker_buy_volume": 34513.6, "taker_buy_quote": 9895.3748}, {"ts": 1767624300000, "open": 0.2863, "high": 0.2867, "low": 0.2862, "close": 0.2867, "volume": 13158.7, "quote_volume": 3769.21753, "trades": 35, "taker_buy_volume": 7457.6, "taker_buy_quote": 2136.87149}, {"ts": 1767624360000, "open": 0.2867, "high": 0.2869, "low": 0.2862, "close": 0.2864, "volume": 6345.8, "quote_volume": 1818.44833, "trades": 28, "taker_buy_volume": 1995.2, "taker_buy_quote": 571.88309}, {"ts": 1767624420000, "open": 0.2863, "high": 0.2863, "low": 0.2856, "close": 0.2856, "volume": 2789.3, "quote_volume": 797.4494, "trades": 18, "taker_buy_volume": 1340.0, "taker_buy_quote": 383.0268}, {"ts": 1767624480000, "open": 0.2855, "high": 0.2855, "low": 0.2851, "close": 0.2852, "volume": 12260.5, "quote_volume": 3497.30981, "trades": 38, "taker_buy_volume": 2357.2, "taker_buy_quote": 672.57059}, {"ts": 1767624540000, "open": 0.2852, "high": 0.2865, "low": 0.2851, "close": 0.2865, "volume": 30338.4, "quote_volume": 8662.9509, "trades": 53, "taker_buy_volume": 25656.8, "taker_buy_quote": 7324.02475}, {"ts": 1767624600000, "open": 0.2866, "high": 0.2872, "low": 0.2866, "close": 0.2872, "volume": 12247.8, "quote_volume": 3514.01941, "trades": 39, "taker_buy_volume": 9981.2, "taker_buy_quote": 2863.87283}, {"ts": 1767624660000, "open": 0.287, "high": 0.2872, "low": 0.2869, "close": 0.2871, "volume": 1082.6, "quote_volume": 310.63474, "trades": 10, "taker_buy_volume": 906.9, "taker_buy_quote": 260.21763}, {"ts": 1767624720000, "open": 0.287, "high": 0.2893, "low": 0.2867, "close": 0.2887, "volume": 86999.2, "quote_volume": 25062.82777, "trades": 229, "taker_buy_volume": 67877.5, "taker_buy_quote": 19547.77583}, {"ts": 1767624780000, "open": 0.2886, "high": 0.289, "low": 0.2885, "close": 0.2887, "volume": 7275.4, "quote_volume": 2101.076, "trades": 31, "taker_buy_volume": 5228.4, "taker_buy_quote": 1509.96769}, {"ts": 1767624840000, "open": 0.2887, "high": 0.2893, "low": 0.2886, "close": 0.2892, "volume": 43501.6, "quote_volume": 12572.16598, "trades": 86, "taker_buy_volume": 18570.2, "taker_buy_quote": 5367.0193}, {"ts": 1767624900000, "open": 0.289, "high": 0.2895, "low": 0.2889, "close": 0.2894, "volume": 7435.7, "quote_volume": 2150.29488, "trades": 45, "taker_buy_volume": 3196.5, "taker_buy_quote": 924.83466}, {"ts": 1767624960000, "open": 0.2892, "high": 0.29, "low": 0.2888, "close": 0.2895, "volume": 43730.7, "quote_volume": 12654.22029, "trades": 120, "taker_buy_volume": 26055.2, "taker_buy_quote": 7542.6612}, {"ts": 1767625020000, "open": 0.2894, "high": 0.2898, "low": 0.2894, "close": 0.2894, "volume": 24529.4, "quote_volume": 7103.314, "trades": 93, "taker_buy_volume": 14194.1, "taker_buy_quote": 4110.90704}, {"ts": 1767625080000, "open": 0.2894, "high": 0.2898, "low": 0.2891, "close": 0.2898, "volume": 35325.5, "quote_volume": 10223.52776, "trades": 65, "taker_buy_volume": 24498.2, "taker_buy_quote": 7090.18672}, {"ts": 1767625140000, "open": 0.2898, "high": 0.2925, "low": 0.2898, "close": 0.2899, "volume": 581203.0, "quote_volume": 169125.72822, "trades": 682, "taker_buy_volume": 173658.6, "taker_buy_quote": 50516.37619}, {"ts": 1767625200000, "open": 0.2901, "high": 0.2909, "low": 0.289, "close": 0.2896, "volume": 98846.2, "quote_volume": 28687.27929, "trades": 187, "taker_buy_volume": 52158.3, "taker_buy_quote": 15146.96774}, {"ts": 1767625260000, "open": 0.2895, "high": 0.2908, "low": 0.2884, "close": 0.2906, "volume": 169063.2, "quote_volume": 48995.98349, "trades": 246, "taker_buy_volume": 116557.0, "taker_buy_quote": 33777.39177}, {"ts": 1767625320000, "open": 0.2906, "high": 0.2923, "low": 0.2904, "close": 0.2904, "volume": 406953.0, "quote_volume": 118676.52452, "trades": 411, "taker_buy_volume": 131782.2, "taker_buy_quote": 38362.49224}, {"ts": 1767625380000, "open": 0.2904, "high": 0.2917, "low": 0.2904, "close": 0.2911, "volume": 70183.9, "quote_volume": 20423.81054, "trades": 100, "taker_buy_volume": 55561.4, "taker_buy_quote": 16165.84582}, {"ts": 1767625440000, "open": 0.2911, "high": 0.2917, "low": 0.291, "close": 0.2915, "volume": 13701.0, "quote_volume": 3990.16913, "trades": 40, "taker_buy_volume": 6894.4, "taker_buy_quote": 2008.37427}, {"ts": 1767625500000, "open": 0.2916, "high": 0.2919, "low": 0.2915, "close": 0.2919, "volume": 19228.7, "quote_volume": 5610.73065, "trades": 67, "taker_buy_volume": 15120.4, "taker_buy_quote": 4412.19209}, {"ts": 1767625560000, "open": 0.2918, "high": 0.2918, "low": 0.2905, "close": 0.2905, "volume": 58288.7, "quote_volume": 16969.38481, "trades": 85, "taker_buy_volume": 16587.3, "taker_buy_quote": 4834.97399}, {"ts": 1767625620000, "open": 0.2904, "high": 0.2904, "low": 0.2897, "close": 0.2903, "volume": 8666.8, "quote_volume": 2513.85466, "trades": 43, "taker_buy_volume": 4887.9, "taker_buy_quote": 1418.09727}, {"ts": 1767625680000, "open": 0.2903, "high": 0.2904, "low": 0.2901, "close": 0.2904, "volume": 6778.2, "quote_volume": 1967.69674, "trades": 15, "taker_buy_volume": 6574.7, "taker_buy_quote": 1908.63106}, {"ts": 1767625740000, "open": 0.2903, "high": 0.2906, "low": 0.2899, "close": 0.2904, "volume": 26210.4, "quote_volume": 7609.39439, "trades": 53, "taker_buy_volume": 10992.7, "taker_buy_quote": 3191.99577}, {"ts": 1767625800000, "open": 0.2903, "high": 0.2903, "low": 0.2892, "close": 0.2892, "volume": 26422.5, "quote_volume": 7659.08428, "trades": 51, "taker_buy_volume": 8444.6, "taker_buy_quote": 2447.70165}, {"ts": 1767625860000, "open": 0.2891, "high": 0.2894, "low": 0.2887, "close": 0.2889, "volume": 22881.6, "quote_volume": 6612.62602, "trades": 78, "taker_buy_volume": 8539.6, "taker_buy_quote": 2468.19987}, {"ts": 1767625920000, "open": 0.2889, "high": 0.2892, "low": 0.2887, "close": 0.2889, "volume": 16231.3, "quote_volume": 4691.30618, "trades": 25, "taker_buy_volume": 13970.8, "taker_buy_quote": 4038.09369}, {"ts": 1767625980000, "open": 0.289, "high": 0.2893, "low": 0.2883, "close": 0.2887, "volume": 68650.2, "quote_volume": 19824.33289, "trades": 94, "taker_buy_volume": 27122.4, "taker_buy_quote": 7837.46702}, {"ts": 1767626040000, "open": 0.2887, "high": 0.2891, "low": 0.2882, "close": 0.2886, "volume": 64041.9, "quote_volume": 18484.19631, "trades": 68, "taker_buy_volume": 16960.7, "taker_buy_quote": 4898.52437}, {"ts": 1767626100000, "open": 0.2885, "high": 0.2888, "low": 0.2878, "close": 0.2888, "volume": 49641.4, "quote_volume": 14302.46696, "trades": 70, "taker_buy_volume": 14264.0, "taker_buy_quote": 4112.77664}, {"ts": 1767626160000, "open": 0.2887, "high": 0.2896, "low": 0.2887, "close": 0.2895, "volume": 8364.9, "quote_volume": 2421.34434, "trades": 14, "taker_buy_volume": 6603.3, "taker_buy_quote": 1911.9777}, {"ts": 1767626220000, "open": 0.2894, "high": 0.2897, "low": 0.2894, "close": 0.2894, "volume": 8489.2, "quote_volume": 2457.4361, "trades": 18, "taker_buy_volume": 3953.6, "taker_buy_quote": 1144.56922}, {"ts": 1767626280000, "open": 0.2893, "high": 0.2893, "low": 0.2887, "close": 0.2889, "volume": 15929.5, "quote_volume": 4604.24574, "trades": 33, "taker_buy_volume": 3169.0, "taker_buy_quote": 915.62202}, {"ts": 1767626340000, "open": 0.2887, "high": 0.2887, "low": 0.288, "close": 0.2882, "volume": 18548.9, "quote_volume": 5347.3421, "trades": 26, "taker_buy_volume": 2205.8, "taker_buy_quote": 636.18202}, {"ts": 1767626400000, "open": 0.2883, "high": 0.2883, "low": 0.2878, "close": 0.2878, "volume": 3619.4, "quote_volume": 1042.97742, "trades": 8, "taker_buy_volume": 34.8, "taker_buy_quote": 10.03284}, {"ts": 1767626460000, "open": 0.2877, "high": 0.2877, "low": 0.2871, "close": 0.2871, "volume": 9536.2, "quote_volume": 2742.27912, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626520000, "open": 0.2872, "high": 0.2872, "low": 0.2862, "close": 0.2867, "volume": 60761.3, "quote_volume": 17407.17853, "trades": 53, "taker_buy_volume": 7903.5, "taker_buy_quote": 2263.9127}, {"ts": 1767626580000, "open": 0.2866, "high": 0.2868, "low": 0.2864, "close": 0.2868, "volume": 26645.6, "quote_volume": 7635.97864, "trades": 47, "taker_buy_volume": 13491.5, "taker_buy_quote": 3866.69202}, {"ts": 1767626640000, "open": 0.2868, "high": 0.2869, "low": 0.2868, "close": 0.2869, "volume": 3387.8, "quote_volume": 971.75031, "trades": 10, "taker_buy_volume": 3054.3, "taker_buy_quote": 876.10251}, {"ts": 1767626700000, "open": 0.2867, "high": 0.2867, "low": 0.2862, "close": 0.2866, "volume": 11001.3, "quote_volume": 3150.72409, "trades": 18, "taker_buy_volume": 2073.4, "taker_buy_quote": 594.0326}, {"ts": 1767626760000, "open": 0.2867, "high": 0.2871, "low": 0.2863, "close": 0.2871, "volume": 7771.3, "quote_volume": 2227.46649, "trades": 22, "taker_buy_volume": 4118.6, "taker_buy_quote": 1181.2255}, {"ts": 1767626820000, "open": 0.2868, "high": 0.2869, "low": 0.2868, "close": 0.2869, "volume": 155.4, "quote_volume": 44.57649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626880000, "open": 0.287, "high": 0.2874, "low": 0.2869, "close": 0.2872, "volume": 12732.2, "quote_volume": 3656.64947, "trades": 20, "taker_buy_volume": 12316.9, "taker_buy_quote": 3537.40647}, {"ts": 1767626940000, "open": 0.2871, "high": 0.2874, "low": 0.287, "close": 0.287, "volume": 3730.1, "quote_volume": 1071.02322, "trades": 16, "taker_buy_volume": 1728.5, "taker_buy_quote": 496.47245}, {"ts": 1767627000000, "open": 0.2872, "high": 0.2873, "low": 0.287, "close": 0.287, "volume": 1370.4, "quote_volume": 393.6069, "trades": 6, "taker_buy_volume": 1265.7, "taker_buy_quote": 363.54753}, {"ts": 1767627060000, "open": 0.2871, "high": 0.2886, "low": 0.2871, "close": 0.2885, "volume": 13296.9, "quote_volume": 3830.08636, "trades": 54, "taker_buy_volume": 6474.5, "taker_buy_quote": 1863.14792}, {"ts": 1767627120000, "open": 0.2884, "high": 0.2891, "low": 0.2882, "close": 0.2888, "volume": 27981.0, "quote_volume": 8079.7442, "trades": 57, "taker_buy_volume": 26868.8, "taker_buy_quote": 7758.94276}, {"ts": 1767627180000, "open": 0.2887, "high": 0.2899, "low": 0.2887, "close": 0.289, "volume": 81700.8, "quote_volume": 23632.22647, "trades": 100, "taker_buy_volume": 67471.7, "taker_buy_quote": 19515.80358}, {"ts": 1767627240000, "open": 0.289, "high": 0.2891, "low": 0.2889, "close": 0.289, "volume": 4882.3, "quote_volume": 1411.00258, "trades": 8, "taker_buy_volume": 763.7, "taker_buy_quote": 220.64257}, {"ts": 1767627300000, "open": 0.2889, "high": 0.2897, "low": 0.2889, "close": 0.2897, "volume": 9825.2, "quote_volume": 2842.12927, "trades": 30, "taker_buy_volume": 4046.4, "taker_buy_quote": 1170.64302}, {"ts": 1767627360000, "open": 0.2898, "high": 0.2902, "low": 0.2898, "close": 0.29, "volume": 2245.8, "quote_volume": 651.59534, "trades": 15, "taker_buy_volume": 2019.8, "taker_buy_quote": 586.05534}, {"ts": 1767627420000, "open": 0.29, "high": 0.2912, "low": 0.29, "close": 0.291, "volume": 31834.4, "quote_volume": 9251.7742, "trades": 89, "taker_buy_volume": 24935.8, "taker_buy_quote": 7244.92681}, {"ts": 1767627480000, "open": 0.2909, "high": 0.2909, "low": 0.2901, "close": 0.2901, "volume": 2494.7, "quote_volume": 724.74047, "trades": 19, "taker_buy_volume": 1099.5, "taker_buy_quote": 319.7139}, {"ts": 1767627540000, "open": 0.2902, "high": 0.2904, "low": 0.2901, "close": 0.2902, "volume": 4727.3, "quote_volume": 1371.96763, "trades": 16, "taker_buy_volume": 1972.6, "taker_buy_quote": 572.7669}, {"ts": 1767627600000, "open": 0.2902, "high": 0.2911, "low": 0.2902, "close": 0.2904, "volume": 35138.4, "quote_volume": 10214.66576, "trades": 51, "taker_buy_volume": 12129.9, "taker_buy_quote": 3527.19832}, {"ts": 1767627660000, "open": 0.2903, "high": 0.2945, "low": 0.2903, "close": 0.2942, "volume": 124655.5, "quote_volume": 36494.93074, "trades": 303, "taker_buy_volume": 99005.6, "taker_buy_quote": 28961.0683}, {"ts": 1767627720000, "open": 0.2941, "high": 0.2963, "low": 0.2939, "close": 0.2955, "volume": 98086.7, "quote_volume": 28918.24763, "trades": 232, "taker_buy_volume": 63259.0, "taker_buy_quote": 18647.26791}, {"ts": 1767627780000, "open": 0.2952, "high": 0.2955, "low": 0.2949, "close": 0.2953, "volume": 12280.5, "quote_volume": 3626.19604, "trades": 45, "taker_buy_volume": 5473.6, "taker_buy_quote": 1617.21685}, {"ts": 1767627840000, "open": 0.2953, "high": 0.2953, "low": 0.295, "close": 0.2952, "volume": 5949.9, "quote_volume": 1756.12483, "trades": 18, "taker_buy_volume": 248.8, "taker_buy_quote": 73.45025}, {"ts": 1767627900000, "open": 0.2954, "high": 0.2967, "low": 0.2954, "close": 0.2959, "volume": 69743.2, "quote_volume": 20665.66397, "trades": 87, "taker_buy_volume": 65818.7, "taker_buy_quote": 19503.27263}, {"ts": 1767627960000, "open": 0.296, "high": 0.2964, "low": 0.2959, "close": 0.2961, "volume": 16802.8, "quote_volume": 4976.82081, "trades": 47, "taker_buy_volume": 8843.8, "taker_buy_quote": 2620.09304}, {"ts": 1767628020000, "open": 0.2962, "high": 0.2976, "low": 0.2958, "close": 0.2966, "volume": 49335.4, "quote_volume": 14635.87176, "trades": 156, "taker_buy_volume": 31585.6, "taker_buy_quote": 9367.36484}, {"ts": 1767628080000, "open": 0.2966, "high": 0.2969, "low": 0.2965, "close": 0.2968, "volume": 4414.8, "quote_volume": 1310.13219, "trades": 21, "taker_buy_volume": 3133.2, "taker_buy_quote": 929.92155}, {"ts": 1767628140000, "open": 0.2969, "high": 0.2972, "low": 0.2968, "close": 0.2968, "volume": 7334.8, "quote_volume": 2178.66556, "trades": 26, "taker_buy_volume": 2860.2, "taker_buy_quote": 849.56951}, {"ts": 1767628200000, "open": 0.2968, "high": 0.2974, "low": 0.2967, "close": 0.2967, "volume": 7301.8, "quote_volume": 2168.21537, "trades": 24, "taker_buy_volume": 2093.4, "taker_buy_quote": 621.76472}, {"ts": 1767628260000, "open": 0.2967, "high": 0.2984, "low": 0.2967, "close": 0.2984, "volume": 52986.1, "quote_volume": 15772.64779, "trades": 112, "taker_buy_volume": 40301.0, "taker_buy_quote": 12000.41086}, {"ts": 1767628320000, "open": 0.2985, "high": 0.2992, "low": 0.2981, "close": 0.2986, "volume": 118743.8, "quote_volume": 35461.07363, "trades": 256, "taker_buy_volume": 94102.9, "taker_buy_quote": 28106.00958}, {"ts": 1767628380000, "open": 0.2984, "high": 0.2995, "low": 0.2984, "close": 0.2987, "volume": 28528.8, "quote_volume": 8528.05979, "trades": 100, "taker_buy_volume": 13125.0, "taker_buy_quote": 3923.17092}, {"ts": 1767628440000, "open": 0.2987, "high": 0.2987, "low": 0.2968, "close": 0.2986, "volume": 61455.2, "quote_volume": 18291.10738, "trades": 132, "taker_buy_volume": 22908.6, "taker_buy_quote": 6812.31164}, {"ts": 1767628500000, "open": 0.2984, "high": 0.3005, "low": 0.2984, "close": 0.2994, "volume": 92276.0, "quote_volume": 27629.37837, "trades": 321, "taker_buy_volume": 52687.5, "taker_buy_quote": 15770.61829}, {"ts": 1767628560000, "open": 0.2993, "high": 0.2993, "low": 0.2979, "close": 0.2979, "volume": 20914.2, "quote_volume": 6246.58174, "trades": 69, "taker_buy_volume": 4830.2, "taker_buy_quote": 1444.46695}, {"ts": 1767628620000, "open": 0.2978, "high": 0.2978, "low": 0.2965, "close": 0.2969, "volume": 39925.4, "quote_volume": 11865.20902, "trades": 88, "taker_buy_volume": 10784.5, "taker_buy_quote": 3202.99612}, {"ts": 1767628680000, "open": 0.2971, "high": 0.2982, "low": 0.2971, "close": 0.2981, "volume": 45762.1, "quote_volume": 13621.84423, "trades": 48, "taker_buy_volume": 33341.3, "taker_buy_quote": 9924.0948}, {"ts": 1767628740000, "open": 0.298, "high": 0.298, "low": 0.2976, "close": 0.298, "volume": 7758.7, "quote_volume": 2310.35374, "trades": 20, "taker_buy_volume": 4053.8, "taker_buy_quote": 1206.90542}, {"ts": 1767628800000, "open": 0.2979, "high": 0.2979, "low": 0.2964, "close": 0.2965, "volume": 23454.1, "quote_volume": 6961.49027, "trades": 62, "taker_buy_volume": 6039.9, "taker_buy_quote": 1792.81598}, {"ts": 1767628860000, "open": 0.2967, "high": 0.2972, "low": 0.2967, "close": 0.2972, "volume": 25429.4, "quote_volume": 7552.69597, "trades": 39, "taker_buy_volume": 23786.7, "taker_buy_quote": 7064.80558}, {"ts": 1767628920000, "open": 0.2969, "high": 0.2973, "low": 0.2965, "close": 0.2968, "volume": 5867.6, "quote_volume": 1742.32032, "trades": 24, "taker_buy_volume": 2338.8, "taker_buy_quote": 694.2113}, {"ts": 1767628980000, "open": 0.2967, "high": 0.2971, "low": 0.2966, "close": 0.2967, "volume": 11502.1, "quote_volume": 3414.05145, "trades": 26, "taker_buy_volume": 7928.2, "taker_buy_quote": 2352.90651}, {"ts": 1767629040000, "open": 0.2966, "high": 0.2967, "low": 0.2963, "close": 0.2966, "volume": 4473.5, "quote_volume": 1326.67396, "trades": 16, "taker_buy_volume": 1049.6, "taker_buy_quote": 311.19628}, {"ts": 1767629100000, "open": 0.2967, "high": 0.2968, "low": 0.2959, "close": 0.2968, "volume": 12760.4, "quote_volume": 3778.55066, "trades": 29, "taker_buy_volume": 2466.0, "taker_buy_quote": 731.1113}, {"ts": 1767629160000, "open": 0.2966, "high": 0.2966, "low": 0.2953, "close": 0.2954, "volume": 5507.3, "quote_volume": 1628.72565, "trades": 28, "taker_buy_volume": 1043.7, "taker_buy_quote": 308.7316}, {"ts": 1767629220000, "open": 0.2954, "high": 0.2961, "low": 0.2954, "close": 0.2958, "volume": 9335.9, "quote_volume": 2760.96597, "trades": 18, "taker_buy_volume": 7508.1, "taker_buy_quote": 2219.96333}, {"ts": 1767629280000, "open": 0.2959, "high": 0.2962, "low": 0.2959, "close": 0.296, "volume": 5477.5, "quote_volume": 1621.28549, "trades": 15, "taker_buy_volume": 2223.6, "taker_buy_quote": 658.1684}, {"ts": 1767629340000, "open": 0.296, "high": 0.2967, "low": 0.296, "close": 0.2963, "volume": 10580.7, "quote_volume": 3134.02395, "trades": 23, "taker_buy_volume": 7822.3, "taker_buy_quote": 2316.22313}, {"ts": 1767629400000, "open": 0.2963, "high": 0.2974, "low": 0.2963, "close": 0.2969, "volume": 4496.4, "quote_volume": 1334.98027, "trades": 28, "taker_buy_volume": 1099.7, "taker_buy_quote": 326.28648}, {"ts": 1767629460000, "open": 0.2968, "high": 0.2968, "low": 0.2961, "close": 0.2961, "volume": 8498.0, "quote_volume": 2519.1903, "trades": 22, "taker_buy_volume": 1177.8, "taker_buy_quote": 348.96976}, {"ts": 1767629520000, "open": 0.2963, "high": 0.2963, "low": 0.2963, "close": 0.2963, "volume": 33.8, "quote_volume": 10.01494, "trades": 1, "taker_buy_volume": 33.8, "taker_buy_quote": 10.01494}, {"ts": 1767629580000, "open": 0.2963, "high": 0.2964, "low": 0.296, "close": 0.2964, "volume": 8317.8, "quote_volume": 2463.79432, "trades": 20, "taker_buy_volume": 6967.1, "taker_buy_quote": 2063.80758}, {"ts": 1767629640000, "open": 0.2962, "high": 0.2969, "low": 0.2962, "close": 0.2966, "volume": 14141.4, "quote_volume": 4195.52829, "trades": 35, "taker_buy_volume": 6394.2, "taker_buy_quote": 1896.84996}, {"ts": 1767629700000, "open": 0.2965, "high": 0.2965, "low": 0.2954, "close": 0.2954, "volume": 8155.0, "quote_volume": 2411.53622, "trades": 22, "taker_buy_volume": 738.4, "taker_buy_quote": 218.1972}, {"ts": 1767629760000, "open": 0.2953, "high": 0.2954, "low": 0.2945, "close": 0.2948, "volume": 37006.5, "quote_volume": 10917.98305, "trades": 66, "taker_buy_volume": 21976.3, "taker_buy_quote": 6486.08744}, {"ts": 1767629820000, "open": 0.2951, "high": 0.2953, "low": 0.295, "close": 0.2951, "volume": 8667.1, "quote_volume": 2558.68428, "trades": 18, "taker_buy_volume": 7407.7, "taker_buy_quote": 2187.13454}, {"ts": 1767629880000, "open": 0.2951, "high": 0.2951, "low": 0.2948, "close": 0.2949, "volume": 5029.9, "quote_volume": 1483.2507, "trades": 11, "taker_buy_volume": 1749.0, "taker_buy_quote": 515.82884}, {"ts": 1767629940000, "open": 0.2948, "high": 0.2948, "low": 0.2947, "close": 0.2947, "volume": 1605.0, "quote_volume": 473.1036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630000000, "open": 0.2949, "high": 0.2955, "low": 0.2949, "close": 0.2953, "volume": 28437.9, "quote_volume": 8396.49821, "trades": 89, "taker_buy_volume": 23762.9, "taker_buy_quote": 7016.56271}, {"ts": 1767630060000, "open": 0.2954, "high": 0.2954, "low": 0.2943, "close": 0.2943, "volume": 4586.4, "quote_volume": 1353.49568, "trades": 18, "taker_buy_volume": 593.8, "taker_buy_quote": 175.35253}, {"ts": 1767630120000, "open": 0.2943, "high": 0.2943, "low": 0.2934, "close": 0.2934, "volume": 2507.5, "quote_volume": 737.27786, "trades": 22, "taker_buy_volume": 376.9, "taker_buy_quote": 110.64752}, {"ts": 1767630180000, "open": 0.2936, "high": 0.2936, "low": 0.2916, "close": 0.2921, "volume": 172480.3, "quote_volume": 50389.52708, "trades": 197, "taker_buy_volume": 34311.2, "taker_buy_quote": 10025.61403}, {"ts": 1767630240000, "open": 0.292, "high": 0.2921, "low": 0.291, "close": 0.2915, "volume": 171604.4, "quote_volume": 50026.15483, "trades": 164, "taker_buy_volume": 56112.6, "taker_buy_quote": 16361.77433}, {"ts": 1767630300000, "open": 0.2916, "high": 0.2916, "low": 0.2907, "close": 0.2907, "volume": 19891.9, "quote_volume": 5789.4128, "trades": 62, "taker_buy_volume": 8467.0, "taker_buy_quote": 2465.24285}, {"ts": 1767630360000, "open": 0.2906, "high": 0.2915, "low": 0.2906, "close": 0.2915, "volume": 10870.2, "quote_volume": 3163.41559, "trades": 66, "taker_buy_volume": 8604.7, "taker_buy_quote": 2503.27577}, {"ts": 1767630420000, "open": 0.2914, "high": 0.2917, "low": 0.2914, "close": 0.2914, "volume": 3425.3, "quote_volume": 998.94339, "trades": 18, "taker_buy_volume": 305.4, "taker_buy_quote": 89.03442}, {"ts": 1767630480000, "open": 0.2913, "high": 0.2913, "low": 0.2911, "close": 0.2912, "volume": 3165.9, "quote_volume": 921.6706, "trades": 13, "taker_buy_volume": 965.4, "taker_buy_quote": 281.04448}, {"ts": 1767630540000, "open": 0.2913, "high": 0.2917, "low": 0.2913, "close": 0.2917, "volume": 1273.0, "quote_volume": 371.0795, "trades": 7, "taker_buy_volume": 1273.0, "taker_buy_quote": 371.0795}, {"ts": 1767630600000, "open": 0.2917, "high": 0.2919, "low": 0.2908, "close": 0.2908, "volume": 10271.4, "quote_volume": 2995.12407, "trades": 27, "taker_buy_volume": 1590.4, "taker_buy_quote": 464.23432}, {"ts": 1767630660000, "open": 0.2911, "high": 0.2912, "low": 0.2909, "close": 0.2909, "volume": 3715.2, "quote_volume": 1081.4707, "trades": 11, "taker_buy_volume": 468.6, "taker_buy_quote": 136.39576}, {"ts": 1767630720000, "open": 0.2908, "high": 0.2917, "low": 0.2908, "close": 0.2914, "volume": 48579.5, "quote_volume": 14150.81509, "trades": 60, "taker_buy_volume": 27300.9, "taker_buy_quote": 7949.52895}, {"ts": 1767630780000, "open": 0.2914, "high": 0.2914, "low": 0.2907, "close": 0.2907, "volume": 4463.3, "quote_volume": 1299.08059, "trades": 26, "taker_buy_volume": 507.5, "taker_buy_quote": 147.8855}, {"ts": 1767630840000, "open": 0.2907, "high": 0.2907, "low": 0.2907, "close": 0.2907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630900000, "open": 0.2906, "high": 0.2907, "low": 0.2901, "close": 0.2907, "volume": 9188.5, "quote_volume": 2667.86766, "trades": 44, "taker_buy_volume": 4374.2, "taker_buy_quote": 1269.77064}, {"ts": 1767630960000, "open": 0.2907, "high": 0.2912, "low": 0.2895, "close": 0.2906, "volume": 45816.6, "quote_volume": 13290.82922, "trades": 142, "taker_buy_volume": 17614.0, "taker_buy_quote": 5115.54113}, {"ts": 1767631020000, "open": 0.2905, "high": 0.2906, "low": 0.2898, "close": 0.2904, "volume": 42115.6, "quote_volume": 12223.60914, "trades": 77, "taker_buy_volume": 26953.9, "taker_buy_quote": 7824.31074}, {"ts": 1767631080000, "open": 0.2906, "high": 0.2909, "low": 0.2906, "close": 0.2909, "volume": 3049.3, "quote_volume": 887.02067, "trades": 8, "taker_buy_volume": 138.0, "taker_buy_quote": 40.1235}, {"ts": 1767631140000, "open": 0.2908, "high": 0.2914, "low": 0.2902, "close": 0.2902, "volume": 15415.8, "quote_volume": 4484.5934, "trades": 40, "taker_buy_volume": 7896.3, "taker_buy_quote": 2299.04615}, {"ts": 1767631200000, "open": 0.2903, "high": 0.2908, "low": 0.2878, "close": 0.2887, "volume": 270574.7, "quote_volume": 78305.31188, "trades": 381, "taker_buy_volume": 64187.4, "taker_buy_quote": 18577.14997}, {"ts": 1767631260000, "open": 0.2888, "high": 0.289, "low": 0.2884, "close": 0.2889, "volume": 23937.3, "quote_volume": 6909.63104, "trades": 36, "taker_buy_volume": 20492.4, "taker_buy_quote": 5915.47695}, {"ts": 1767631320000, "open": 0.2888, "high": 0.2888, "low": 0.2883, "close": 0.2887, "volume": 7957.8, "quote_volume": 2296.00154, "trades": 18, "taker_buy_volume": 6298.4, "taker_buy_quote": 1817.25422}, {"ts": 1767631380000, "open": 0.2888, "high": 0.2892, "low": 0.2888, "close": 0.2889, "volume": 4744.8, "quote_volume": 1371.62146, "trades": 31, "taker_buy_volume": 1253.1, "taker_buy_quote": 362.07394}, {"ts": 1767631440000, "open": 0.2888, "high": 0.289, "low": 0.2887, "close": 0.2888, "volume": 1551.6, "quote_volume": 448.12982, "trades": 8, "taker_buy_volume": 1343.5, "taker_buy_quote": 388.01321}, {"ts": 1767631500000, "open": 0.2888, "high": 0.2891, "low": 0.2863, "close": 0.2879, "volume": 107479.1, "quote_volume": 30936.56627, "trades": 177, "taker_buy_volume": 24200.8, "taker_buy_quote": 6976.92462}, {"ts": 1767631560000, "open": 0.2881, "high": 0.2884, "low": 0.2881, "close": 0.2884, "volume": 10729.6, "quote_volume": 3092.02489, "trades": 25, "taker_buy_volume": 7247.3, "taker_buy_quote": 2088.68489}, {"ts": 1767631620000, "open": 0.2885, "high": 0.2891, "low": 0.2885, "close": 0.2886, "volume": 25375.5, "quote_volume": 7327.25593, "trades": 47, "taker_buy_volume": 17631.0, "taker_buy_quote": 5091.71113}, {"ts": 1767631680000, "open": 0.2887, "high": 0.2887, "low": 0.2878, "close": 0.2878, "volume": 3844.7, "quote_volume": 1108.0562, "trades": 21, "taker_buy_volume": 34.7, "taker_buy_quote": 10.01789}, {"ts": 1767631740000, "open": 0.2877, "high": 0.2882, "low": 0.2877, "close": 0.2882, "volume": 4123.2, "quote_volume": 1186.99618, "trades": 15, "taker_buy_volume": 2675.3, "taker_buy_quote": 770.05565}, {"ts": 1767631800000, "open": 0.2881, "high": 0.2884, "low": 0.2881, "close": 0.2882, "volume": 9508.2, "quote_volume": 2741.44495, "trades": 23, "taker_buy_volume": 5842.4, "taker_buy_quote": 1684.68003}, {"ts": 1767631860000, "open": 0.2882, "high": 0.2884, "low": 0.2882, "close": 0.2882, "volume": 10941.3, "quote_volume": 3154.24864, "trades": 51, "taker_buy_volume": 7569.0, "taker_buy_quote": 2182.12127}, {"ts": 1767631920000, "open": 0.2881, "high": 0.2883, "low": 0.288, "close": 0.288, "volume": 7924.3, "quote_volume": 2283.52906, "trades": 22, "taker_buy_volume": 2678.3, "taker_buy_quote": 772.07015}, {"ts": 1767631980000, "open": 0.2879, "high": 0.2887, "low": 0.2879, "close": 0.2887, "volume": 4305.6, "quote_volume": 1241.17696, "trades": 45, "taker_buy_volume": 2961.7, "taker_buy_quote": 854.05676}, {"ts": 1767632040000, "open": 0.2887, "high": 0.2888, "low": 0.2887, "close": 0.2887, "volume": 1323.2, "quote_volume": 382.07743, "trades": 10, "taker_buy_volume": 58.7, "taker_buy_quote": 16.95016}, {"ts": 1767632100000, "open": 0.2886, "high": 0.2888, "low": 0.2886, "close": 0.2888, "volume": 642.9, "quote_volume": 185.54788, "trades": 4, "taker_buy_volume": 34.7, "taker_buy_quote": 10.02136}, {"ts": 1767632160000, "open": 0.2887, "high": 0.2887, "low": 0.2884, "close": 0.2885, "volume": 2086.0, "quote_volume": 601.95406, "trades": 16, "taker_buy_volume": 931.7, "taker_buy_quote": 268.8301}, {"ts": 1767632220000, "open": 0.2885, "high": 0.2885, "low": 0.2884, "close": 0.2884, "volume": 1191.7, "quote_volume": 343.74834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632280000, "open": 0.2883, "high": 0.2889, "low": 0.2883, "close": 0.2889, "volume": 5243.6, "quote_volume": 1512.46021, "trades": 46, "taker_buy_volume": 2671.0, "taker_buy_quote": 770.65533}, {"ts": 1767632340000, "open": 0.2887, "high": 0.2888, "low": 0.2885, "close": 0.2888, "volume": 3920.3, "quote_volume": 1131.7557, "trades": 15, "taker_buy_volume": 2945.1, "taker_buy_quote": 850.27528}, {"ts": 1767632400000, "open": 0.2887, "high": 0.2888, "low": 0.2887, "close": 0.2888, "volume": 1771.5, "quote_volume": 511.49367, "trades": 16, "taker_buy_volume": 669.2, "taker_buy_quote": 193.20151}, {"ts": 1767632460000, "open": 0.2889, "high": 0.2896, "low": 0.2889, "close": 0.2896, "volume": 23748.4, "quote_volume": 6869.11948, "trades": 88, "taker_buy_volume": 18279.4, "taker_buy_quote": 5286.39253}, {"ts": 1767632520000, "open": 0.2896, "high": 0.2899, "low": 0.2896, "close": 0.2899, "volume": 3615.2, "quote_volume": 1047.13534, "trades": 21, "taker_buy_volume": 2493.2, "taker_buy_quote": 722.20414}, {"ts": 1767632580000, "open": 0.2899, "high": 0.29, "low": 0.2895, "close": 0.2895, "volume": 18331.8, "quote_volume": 5312.14615, "trades": 25, "taker_buy_volume": 1196.5, "taker_buy_quote": 346.985}, {"ts": 1767632640000, "open": 0.2896, "high": 0.2899, "low": 0.2896, "close": 0.2899, "volume": 6080.3, "quote_volume": 1762.22251, "trades": 31, "taker_buy_volume": 5053.1, "taker_buy_quote": 1464.54341}, {"ts": 1767632700000, "open": 0.2898, "high": 0.2903, "low": 0.2897, "close": 0.2903, "volume": 35803.6, "quote_volume": 10386.51974, "trades": 61, "taker_buy_volume": 31684.0, "taker_buy_quote": 9191.98295}, {"ts": 1767632760000, "open": 0.2902, "high": 0.2904, "low": 0.2898, "close": 0.2898, "volume": 16220.2, "quote_volume": 4703.16041, "trades": 43, "taker_buy_volume": 7118.4, "taker_buy_quote": 2064.97002}, {"ts": 1767632820000, "open": 0.2899, "high": 0.2935, "low": 0.2899, "close": 0.2927, "volume": 371479.5, "quote_volume": 108261.71958, "trades": 491, "taker_buy_volume": 332388.4, "taker_buy_quote": 96873.40147}, {"ts": 1767632880000, "open": 0.2928, "high": 0.293, "low": 0.2924, "close": 0.2925, "volume": 36902.2, "quote_volume": 10801.03706, "trades": 81, "taker_buy_volume": 26336.0, "taker_buy_quote": 7709.27335}, {"ts": 1767632940000, "open": 0.2924, "high": 0.2926, "low": 0.291, "close": 0.291, "volume": 48221.6, "quote_volume": 14061.50356, "trades": 82, "taker_buy_volume": 20150.5, "taker_buy_quote": 5869.88291}, {"ts": 1767633000000, "open": 0.2911, "high": 0.2912, "low": 0.291, "close": 0.2912, "volume": 3202.7, "quote_volume": 932.24937, "trades": 6, "taker_buy_volume": 3202.7, "taker_buy_quote": 932.24937}, {"ts": 1767633060000, "open": 0.2911, "high": 0.2912, "low": 0.291, "close": 0.2912, "volume": 3814.6, "quote_volume": 1110.58582, "trades": 17, "taker_buy_volume": 3814.6, "taker_buy_quote": 1110.58582}, {"ts": 1767633120000, "open": 0.2911, "high": 0.2911, "low": 0.2911, "close": 0.2911, "volume": 38.2, "quote_volume": 11.12002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633180000, "open": 0.2912, "high": 0.292, "low": 0.2912, "close": 0.2912, "volume": 19753.4, "quote_volume": 5758.96839, "trades": 34, "taker_buy_volume": 12090.8, "taker_buy_quote": 3525.24008}, {"ts": 1767633240000, "open": 0.2911, "high": 0.2912, "low": 0.2907, "close": 0.2907, "volume": 648.1, "quote_volume": 188.60804, "trades": 13, "taker_buy_volume": 166.6, "taker_buy_quote": 48.51392}, {"ts": 1767633300000, "open": 0.2906, "high": 0.2906, "low": 0.2891, "close": 0.2891, "volume": 31813.4, "quote_volume": 9214.48512, "trades": 64, "taker_buy_volume": 8208.6, "taker_buy_quote": 2377.6644}, {"ts": 1767633360000, "open": 0.2891, "high": 0.2892, "low": 0.2886, "close": 0.2886, "volume": 10671.6, "quote_volume": 3083.50627, "trades": 31, "taker_buy_volume": 6017.5, "taker_buy_quote": 1739.53548}, {"ts": 1767633420000, "open": 0.2886, "high": 0.2893, "low": 0.2886, "close": 0.2893, "volume": 11827.7, "quote_volume": 3416.76495, "trades": 59, "taker_buy_volume": 11827.7, "taker_buy_quote": 3416.76495}, {"ts": 1767633480000, "open": 0.2892, "high": 0.2892, "low": 0.289, "close": 0.289, "volume": 205.3, "quote_volume": 59.36235, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633540000, "open": 0.289, "high": 0.289, "low": 0.2866, "close": 0.2869, "volume": 160398.5, "quote_volume": 46136.27907, "trades": 220, "taker_buy_volume": 31897.7, "taker_buy_quote": 9165.41825}, {"ts": 1767633600000, "open": 0.2869, "high": 0.2871, "low": 0.2868, "close": 0.2869, "volume": 11194.8, "quote_volume": 3212.67392, "trades": 24, "taker_buy_volume": 9962.9, "taker_buy_quote": 2859.22334}, {"ts": 1767633660000, "open": 0.2867, "high": 0.287, "low": 0.2863, "close": 0.2864, "volume": 34007.3, "quote_volume": 9749.40642, "trades": 80, "taker_buy_volume": 24631.2, "taker_buy_quote": 7062.59086}, {"ts": 1767633720000, "open": 0.2864, "high": 0.2864, "low": 0.2859, "close": 0.2859, "volume": 7418.2, "quote_volume": 2121.94578, "trades": 25, "taker_buy_volume": 926.3, "taker_buy_quote": 264.95843}, {"ts": 1767633780000, "open": 0.2858, "high": 0.2863, "low": 0.2856, "close": 0.2863, "volume": 8749.4, "quote_volume": 2500.79579, "trades": 49, "taker_buy_volume": 5583.9, "taker_buy_quote": 1596.41959}, {"ts": 1767633840000, "open": 0.2862, "high": 0.2864, "low": 0.2856, "close": 0.2857, "volume": 26706.2, "quote_volume": 7640.77316, "trades": 57, "taker_buy_volume": 4225.5, "taker_buy_quote": 1208.8251}, {"ts": 1767633900000, "open": 0.2856, "high": 0.2856, "low": 0.2854, "close": 0.2854, "volume": 3777.1, "quote_volume": 1078.50362, "trades": 19, "taker_buy_volume": 1969.4, "taker_buy_quote": 562.3437}, {"ts": 1767633960000, "open": 0.2855, "high": 0.2858, "low": 0.2852, "close": 0.2857, "volume": 5691.7, "quote_volume": 1624.71276, "trades": 22, "taker_buy_volume": 4914.0, "taker_buy_quote": 1402.70094}, {"ts": 1767634020000, "open": 0.2857, "high": 0.2863, "low": 0.2857, "close": 0.2863, "volume": 20211.0, "quote_volume": 5780.98094, "trades": 27, "taker_buy_volume": 17525.5, "taker_buy_quote": 5013.04785}, {"ts": 1767634080000, "open": 0.2862, "high": 0.2862, "low": 0.2861, "close": 0.2862, "volume": 2071.9, "quote_volume": 592.97428, "trades": 8, "taker_buy_volume": 1022.0, "taker_buy_quote": 292.4964}, {"ts": 1767634140000, "open": 0.286, "high": 0.2863, "low": 0.2852, "close": 0.286, "volume": 40727.2, "quote_volume": 11639.84754, "trades": 62, "taker_buy_volume": 7436.3, "taker_buy_quote": 2126.77124}, {"ts": 1767634200000, "open": 0.2861, "high": 0.2863, "low": 0.2848, "close": 0.2857, "volume": 82450.2, "quote_volume": 23539.68166, "trades": 133, "taker_buy_volume": 35594.2, "taker_buy_quote": 10165.40019}, {"ts": 1767634260000, "open": 0.2855, "high": 0.2856, "low": 0.2855, "close": 0.2855, "volume": 4474.2, "quote_volume": 1277.49771, "trades": 9, "taker_buy_volume": 3338.1, "taker_buy_quote": 953.14116}, {"ts": 1767634320000, "open": 0.2854, "high": 0.2856, "low": 0.2854, "close": 0.2854, "volume": 3953.2, "quote_volume": 1128.36721, "trades": 20, "taker_buy_volume": 2782.0, "taker_buy_quote": 794.10322}, {"ts": 1767634380000, "open": 0.2856, "high": 0.2861, "low": 0.2856, "close": 0.2859, "volume": 23540.4, "quote_volume": 6732.66005, "trades": 14, "taker_buy_volume": 20660.3, "taker_buy_quote": 5909.01576}, {"ts": 1767634440000, "open": 0.2859, "high": 0.2859, "low": 0.2858, "close": 0.2858, "volume": 355.1, "quote_volume": 101.49804, "trades": 4, "taker_buy_volume": 215.5, "taker_buy_quote": 61.60036}, {"ts": 1767634500000, "open": 0.2859, "high": 0.2859, "low": 0.2857, "close": 0.2858, "volume": 1093.7, "quote_volume": 312.52108, "trades": 6, "taker_buy_volume": 105.3, "taker_buy_quote": 30.10176}, {"ts": 1767634560000, "open": 0.286, "high": 0.2863, "low": 0.286, "close": 0.2861, "volume": 2743.3, "quote_volume": 784.78175, "trades": 11, "taker_buy_volume": 2708.3, "taker_buy_quote": 774.76825}, {"ts": 1767634620000, "open": 0.286, "high": 0.286, "low": 0.2858, "close": 0.2859, "volume": 1238.3, "quote_volume": 353.94849, "trades": 9, "taker_buy_volume": 963.5, "taker_buy_quote": 275.37181}, {"ts": 1767634680000, "open": 0.286, "high": 0.2862, "low": 0.286, "close": 0.2862, "volume": 105.1, "quote_volume": 30.0691, "trades": 3, "taker_buy_volume": 105.1, "taker_buy_quote": 30.0691}, {"ts": 1767634740000, "open": 0.2863, "high": 0.2866, "low": 0.2863, "close": 0.2866, "volume": 140.2, "quote_volume": 40.16032, "trades": 5, "taker_buy_volume": 140.2, "taker_buy_quote": 40.16032}, {"ts": 1767634800000, "open": 0.2864, "high": 0.2869, "low": 0.2864, "close": 0.2869, "volume": 2377.1, "quote_volume": 681.28029, "trades": 7, "taker_buy_volume": 1205.9, "taker_buy_quote": 345.73851}, {"ts": 1767634860000, "open": 0.2868, "high": 0.2875, "low": 0.2867, "close": 0.2867, "volume": 28413.7, "quote_volume": 8158.79665, "trades": 69, "taker_buy_volume": 20155.1, "taker_buy_quote": 5788.10614}, {"ts": 1767634920000, "open": 0.2866, "high": 0.2868, "low": 0.2866, "close": 0.2868, "volume": 1779.5, "quote_volume": 510.08892, "trades": 5, "taker_buy_volume": 821.1, "taker_buy_quote": 235.41148}, {"ts": 1767634980000, "open": 0.2866, "high": 0.2866, "low": 0.2865, "close": 0.2865, "volume": 1250.8, "quote_volume": 358.4643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635040000, "open": 0.2866, "high": 0.2869, "low": 0.2866, "close": 0.2866, "volume": 3137.7, "quote_volume": 899.57659, "trades": 11, "taker_buy_volume": 2706.2, "taker_buy_quote": 775.80785}, {"ts": 1767635100000, "open": 0.2869, "high": 0.2873, "low": 0.2867, "close": 0.287, "volume": 12646.9, "quote_volume": 3630.23351, "trades": 45, "taker_buy_volume": 9017.1, "taker_buy_quote": 2588.70723}, {"ts": 1767635160000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 105.6, "quote_volume": 30.31776, "trades": 3, "taker_buy_volume": 105.6, "taker_buy_quote": 30.31776}, {"ts": 1767635220000, "open": 0.2869, "high": 0.287, "low": 0.2869, "close": 0.287, "volume": 1268.0, "quote_volume": 363.8059, "trades": 3, "taker_buy_volume": 1268.0, "taker_buy_quote": 363.8059}, {"ts": 1767635280000, "open": 0.287, "high": 0.2875, "low": 0.287, "close": 0.2873, "volume": 31002.2, "quote_volume": 8908.19416, "trades": 85, "taker_buy_volume": 29585.7, "taker_buy_quote": 8500.96831}, {"ts": 1767635340000, "open": 0.2872, "high": 0.2875, "low": 0.2872, "close": 0.2873, "volume": 19994.5, "quote_volume": 5745.61937, "trades": 78, "taker_buy_volume": 13057.8, "taker_buy_quote": 3752.65736}, {"ts": 1767635400000, "open": 0.2872, "high": 0.2874, "low": 0.2871, "close": 0.2874, "volume": 3515.7, "quote_volume": 1010.05799, "trades": 14, "taker_buy_volume": 3371.6, "taker_buy_quote": 968.67596}, {"ts": 1767635460000, "open": 0.2875, "high": 0.2881, "low": 0.2875, "close": 0.2875, "volume": 14604.3, "quote_volume": 4204.50722, "trades": 63, "taker_buy_volume": 13465.4, "taker_buy_quote": 3876.78301}, {"ts": 1767635520000, "open": 0.2874, "high": 0.2877, "low": 0.2874, "close": 0.2877, "volume": 2490.5, "quote_volume": 716.02597, "trades": 9, "taker_buy_volume": 2381.4, "taker_buy_quote": 684.64837}, {"ts": 1767635580000, "open": 0.2876, "high": 0.288, "low": 0.2876, "close": 0.2878, "volume": 859.8, "quote_volume": 247.45834, "trades": 8, "taker_buy_volume": 235.4, "taker_buy_quote": 67.75856}, {"ts": 1767635640000, "open": 0.2881, "high": 0.289, "low": 0.2881, "close": 0.2886, "volume": 39695.5, "quote_volume": 11460.60389, "trades": 112, "taker_buy_volume": 37291.4, "taker_buy_quote": 10767.06927}, {"ts": 1767635700000, "open": 0.2885, "high": 0.2885, "low": 0.2881, "close": 0.2883, "volume": 3405.6, "quote_volume": 981.73596, "trades": 20, "taker_buy_volume": 2199.4, "taker_buy_quote": 633.92492}, {"ts": 1767635760000, "open": 0.2883, "high": 0.2884, "low": 0.2883, "close": 0.2883, "volume": 165.5, "quote_volume": 47.71538, "trades": 3, "taker_buy_volume": 17.3, "taker_buy_quote": 4.98932}, {"ts": 1767635820000, "open": 0.2884, "high": 0.2884, "low": 0.2882, "close": 0.2883, "volume": 957.6, "quote_volume": 276.10001, "trades": 8, "taker_buy_volume": 478.8, "taker_buy_quote": 138.08592}, {"ts": 1767635880000, "open": 0.2885, "high": 0.2888, "low": 0.2882, "close": 0.2885, "volume": 11319.4, "quote_volume": 3265.88829, "trades": 32, "taker_buy_volume": 10780.5, "taker_buy_quote": 3110.41137}, {"ts": 1767635940000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 226.4, "quote_volume": 65.29376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636000000, "open": 0.2886, "high": 0.289, "low": 0.2886, "close": 0.2889, "volume": 10362.9, "quote_volume": 2993.38977, "trades": 58, "taker_buy_volume": 8557.3, "taker_buy_quote": 2471.93249}, {"ts": 1767636060000, "open": 0.2888, "high": 0.2888, "low": 0.2882, "close": 0.2884, "volume": 9159.1, "quote_volume": 2642.49457, "trades": 28, "taker_buy_volume": 4637.0, "taker_buy_quote": 1338.09137}, {"ts": 1767636120000, "open": 0.2885, "high": 0.2891, "low": 0.2885, "close": 0.2891, "volume": 538.6, "quote_volume": 155.59359, "trades": 13, "taker_buy_volume": 538.6, "taker_buy_quote": 155.59359}, {"ts": 1767636180000, "open": 0.2892, "high": 0.2894, "low": 0.289, "close": 0.289, "volume": 3935.9, "quote_volume": 1137.96196, "trades": 13, "taker_buy_volume": 459.2, "taker_buy_quote": 132.82729}, {"ts": 1767636240000, "open": 0.2889, "high": 0.291, "low": 0.2889, "close": 0.2899, "volume": 76257.7, "quote_volume": 22130.96687, "trades": 135, "taker_buy_volume": 51819.3, "taker_buy_quote": 15037.97146}, {"ts": 1767636300000, "open": 0.2898, "high": 0.2898, "low": 0.2888, "close": 0.2888, "volume": 5217.9, "quote_volume": 1509.64532, "trades": 22, "taker_buy_volume": 167.5, "taker_buy_quote": 48.52475}, {"ts": 1767636360000, "open": 0.2888, "high": 0.289, "low": 0.2888, "close": 0.289, "volume": 10476.8, "quote_volume": 3025.73038, "trades": 13, "taker_buy_volume": 10432.1, "taker_buy_quote": 3012.81655}, {"ts": 1767636420000, "open": 0.289, "high": 0.289, "low": 0.2882, "close": 0.2888, "volume": 28892.7, "quote_volume": 8332.83426, "trades": 38, "taker_buy_volume": 11033.0, "taker_buy_quote": 3184.2753}, {"ts": 1767636480000, "open": 0.2888, "high": 0.2888, "low": 0.2887, "close": 0.2887, "volume": 206.6, "quote_volume": 59.64933, "trades": 2, "taker_buy_volume": 206.6, "taker_buy_quote": 59.64933}, {"ts": 1767636540000, "open": 0.2887, "high": 0.2891, "low": 0.2887, "close": 0.2887, "volume": 2758.6, "quote_volume": 796.95474, "trades": 14, "taker_buy_volume": 163.8, "taker_buy_quote": 47.32396}, {"ts": 1767636600000, "open": 0.2887, "high": 0.2887, "low": 0.2887, "close": 0.2887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636660000, "open": 0.2888, "high": 0.2888, "low": 0.2886, "close": 0.2886, "volume": 195.5, "quote_volume": 56.43538, "trades": 5, "taker_buy_volume": 70.4, "taker_buy_quote": 20.33152}, {"ts": 1767636720000, "open": 0.2886, "high": 0.2891, "low": 0.2886, "close": 0.289, "volume": 6446.2, "quote_volume": 1861.41349, "trades": 19, "taker_buy_volume": 6411.5, "taker_buy_quote": 1851.38519}, {"ts": 1767636780000, "open": 0.289, "high": 0.2891, "low": 0.289, "close": 0.2891, "volume": 2330.7, "quote_volume": 673.69327, "trades": 7, "taker_buy_volume": 2330.7, "taker_buy_quote": 673.69327}, {"ts": 1767636840000, "open": 0.2892, "high": 0.2896, "low": 0.2892, "close": 0.2896, "volume": 1351.2, "quote_volume": 390.96031, "trades": 7, "taker_buy_volume": 1351.2, "taker_buy_quote": 390.96031}, {"ts": 1767636900000, "open": 0.2894, "high": 0.2894, "low": 0.2892, "close": 0.2892, "volume": 1535.7, "quote_volume": 444.2413, "trades": 8, "taker_buy_volume": 793.2, "taker_buy_quote": 229.39344}, {"ts": 1767636960000, "open": 0.2892, "high": 0.2893, "low": 0.2891, "close": 0.2893, "volume": 2480.1, "quote_volume": 717.35913, "trades": 10, "taker_buy_volume": 2445.4, "taker_buy_quote": 707.32736}, {"ts": 1767637020000, "open": 0.2892, "high": 0.2892, "low": 0.2888, "close": 0.2888, "volume": 4019.6, "quote_volume": 1161.5781, "trades": 19, "taker_buy_volume": 1439.5, "taker_buy_quote": 416.16292}, {"ts": 1767637080000, "open": 0.2887, "high": 0.2887, "low": 0.2884, "close": 0.2885, "volume": 7068.3, "quote_volume": 2039.51514, "trades": 15, "taker_buy_volume": 1016.6, "taker_buy_quote": 293.42882}, {"ts": 1767637140000, "open": 0.2885, "high": 0.2886, "low": 0.2885, "close": 0.2886, "volume": 1779.1, "quote_volume": 513.35583, "trades": 3, "taker_buy_volume": 854.8, "taker_buy_quote": 246.69528}, {"ts": 1767637200000, "open": 0.2887, "high": 0.2888, "low": 0.2884, "close": 0.2884, "volume": 13034.0, "quote_volume": 3760.9595, "trades": 22, "taker_buy_volume": 1985.0, "taker_buy_quote": 573.07673}, {"ts": 1767637260000, "open": 0.2884, "high": 0.2884, "low": 0.288, "close": 0.2883, "volume": 10659.1, "quote_volume": 3072.19302, "trades": 21, "taker_buy_volume": 6042.0, "taker_buy_quote": 1741.3203}, {"ts": 1767637320000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 792.6, "quote_volume": 228.58584, "trades": 3, "taker_buy_volume": 792.6, "taker_buy_quote": 228.58584}, {"ts": 1767637380000, "open": 0.2885, "high": 0.2888, "low": 0.2885, "close": 0.2888, "volume": 871.8, "quote_volume": 251.5476, "trades": 7, "taker_buy_volume": 871.8, "taker_buy_quote": 251.5476}, {"ts": 1767637440000, "open": 0.2888, "high": 0.289, "low": 0.2887, "close": 0.289, "volume": 2316.3, "quote_volume": 669.15176, "trades": 8, "taker_buy_volume": 2298.8, "taker_buy_quote": 664.09951}, {"ts": 1767637500000, "open": 0.289, "high": 0.2893, "low": 0.289, "close": 0.2893, "volume": 2162.4, "quote_volume": 625.48383, "trades": 11, "taker_buy_volume": 2116.0, "taker_buy_quote": 612.07423}, {"ts": 1767637560000, "open": 0.2894, "high": 0.2901, "low": 0.2894, "close": 0.2899, "volume": 10637.4, "quote_volume": 3083.99883, "trades": 32, "taker_buy_volume": 9168.5, "taker_buy_quote": 2658.03178}, {"ts": 1767637620000, "open": 0.2898, "high": 0.2898, "low": 0.2894, "close": 0.2894, "volume": 2971.8, "quote_volume": 860.92319, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637680000, "open": 0.2895, "high": 0.2895, "low": 0.2895, "close": 0.2895, "volume": 96.8, "quote_volume": 28.0236, "trades": 2, "taker_buy_volume": 96.8, "taker_buy_quote": 28.0236}, {"ts": 1767637740000, "open": 0.2895, "high": 0.2895, "low": 0.2895, "close": 0.2895, "volume": 1101.0, "quote_volume": 318.7395, "trades": 1, "taker_buy_volume": 1101.0, "taker_buy_quote": 318.7395}, {"ts": 1767637800000, "open": 0.2894, "high": 0.2894, "low": 0.2891, "close": 0.2893, "volume": 9086.1, "quote_volume": 2628.25542, "trades": 18, "taker_buy_volume": 69.3, "taker_buy_quote": 20.04502}, {"ts": 1767637860000, "open": 0.2894, "high": 0.2897, "low": 0.2894, "close": 0.2897, "volume": 549.8, "quote_volume": 159.21516, "trades": 11, "taker_buy_volume": 549.8, "taker_buy_quote": 159.21516}, {"ts": 1767637920000, "open": 0.2898, "high": 0.2904, "low": 0.2898, "close": 0.2904, "volume": 473.0, "quote_volume": 137.26346, "trades": 9, "taker_buy_volume": 473.0, "taker_buy_quote": 137.26346}, {"ts": 1767637980000, "open": 0.2905, "high": 0.2907, "low": 0.2902, "close": 0.2903, "volume": 3993.6, "quote_volume": 1160.04008, "trades": 22, "taker_buy_volume": 554.2, "taker_buy_quote": 160.99782}, {"ts": 1767638040000, "open": 0.2901, "high": 0.2906, "low": 0.2901, "close": 0.2901, "volume": 1594.8, "quote_volume": 463.32273, "trades": 15, "taker_buy_volume": 217.8, "taker_buy_quote": 63.23553}, {"ts": 1767638100000, "open": 0.2901, "high": 0.2901, "low": 0.29, "close": 0.29, "volume": 369.2, "quote_volume": 107.10146, "trades": 3, "taker_buy_volume": 334.6, "taker_buy_quote": 97.06746}, {"ts": 1767638160000, "open": 0.29, "high": 0.2901, "low": 0.2897, "close": 0.2899, "volume": 6959.1, "quote_volume": 2017.10313, "trades": 22, "taker_buy_volume": 3715.7, "taker_buy_quote": 1077.05168}, {"ts": 1767638220000, "open": 0.2898, "high": 0.29, "low": 0.2898, "close": 0.29, "volume": 1645.7, "quote_volume": 477.17542, "trades": 8, "taker_buy_volume": 789.2, "taker_buy_quote": 228.79042}, {"ts": 1767638280000, "open": 0.2901, "high": 0.2904, "low": 0.2901, "close": 0.2903, "volume": 3719.8, "quote_volume": 1079.96043, "trades": 13, "taker_buy_volume": 187.2, "taker_buy_quote": 54.32743}, {"ts": 1767638340000, "open": 0.2902, "high": 0.2902, "low": 0.2896, "close": 0.2896, "volume": 1450.3, "quote_volume": 420.66738, "trades": 12, "taker_buy_volume": 107.2, "taker_buy_quote": 31.08252}, {"ts": 1767638400000, "open": 0.2897, "high": 0.2898, "low": 0.2897, "close": 0.2898, "volume": 205.3, "quote_volume": 59.47887, "trades": 3, "taker_buy_volume": 205.3, "taker_buy_quote": 59.47887}, {"ts": 1767638460000, "open": 0.2899, "high": 0.2909, "low": 0.2899, "close": 0.2909, "volume": 9855.5, "quote_volume": 2862.65581, "trades": 28, "taker_buy_volume": 9834.5, "taker_buy_quote": 2856.55111}, {"ts": 1767638520000, "open": 0.2909, "high": 0.291, "low": 0.2908, "close": 0.2909, "volume": 10039.6, "quote_volume": 2920.42508, "trades": 25, "taker_buy_volume": 3715.9, "taker_buy_quote": 1081.0505}, {"ts": 1767638580000, "open": 0.2908, "high": 0.2908, "low": 0.2906, "close": 0.2908, "volume": 1592.0, "quote_volume": 462.6736, "trades": 9, "taker_buy_volume": 141.8, "taker_buy_quote": 41.23199}, {"ts": 1767638640000, "open": 0.2909, "high": 0.2913, "low": 0.2909, "close": 0.2912, "volume": 3429.0, "quote_volume": 998.04897, "trades": 18, "taker_buy_volume": 2583.8, "taker_buy_quote": 752.02362}, {"ts": 1767638700000, "open": 0.2913, "high": 0.2914, "low": 0.2911, "close": 0.2912, "volume": 3584.5, "quote_volume": 1044.22218, "trades": 14, "taker_buy_volume": 336.7, "taker_buy_quote": 98.06938}, {"ts": 1767638760000, "open": 0.2913, "high": 0.2915, "low": 0.2912, "close": 0.2912, "volume": 1385.9, "quote_volume": 403.94468, "trades": 9, "taker_buy_volume": 377.1, "taker_buy_quote": 109.91068}, {"ts": 1767638820000, "open": 0.2913, "high": 0.2917, "low": 0.2913, "close": 0.2917, "volume": 374.0, "quote_volume": 109.0357, "trades": 11, "taker_buy_volume": 374.0, "taker_buy_quote": 109.0357}, {"ts": 1767638880000, "open": 0.2915, "high": 0.2915, "low": 0.291, "close": 0.2911, "volume": 1167.1, "quote_volume": 339.69146, "trades": 10, "taker_buy_volume": 857.5, "taker_buy_quote": 249.53594}, {"ts": 1767638940000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 237.4, "quote_volume": 69.0834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639000000, "open": 0.2909, "high": 0.2909, "low": 0.2908, "close": 0.2908, "volume": 242.3, "quote_volume": 70.46428, "trades": 3, "taker_buy_volume": 173.4, "taker_buy_quote": 50.42472}, {"ts": 1767639060000, "open": 0.2908, "high": 0.2908, "low": 0.2907, "close": 0.2907, "volume": 226.9, "quote_volume": 65.97717, "trades": 3, "taker_buy_volume": 192.4, "taker_buy_quote": 55.94802}, {"ts": 1767639120000, "open": 0.2907, "high": 0.2907, "low": 0.2907, "close": 0.2907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639180000, "open": 0.2908, "high": 0.2909, "low": 0.2902, "close": 0.2908, "volume": 49735.3, "quote_volume": 14449.65274, "trades": 76, "taker_buy_volume": 19946.6, "taker_buy_quote": 5797.3409}, {"ts": 1767639240000, "open": 0.2908, "high": 0.2908, "low": 0.2899, "close": 0.2901, "volume": 28539.4, "quote_volume": 8285.73059, "trades": 45, "taker_buy_volume": 2492.5, "taker_buy_quote": 722.96415}, {"ts": 1767639300000, "open": 0.2901, "high": 0.2903, "low": 0.2901, "close": 0.2901, "volume": 4827.8, "quote_volume": 1400.79001, "trades": 15, "taker_buy_volume": 4722.6, "taker_buy_quote": 1370.26442}, {"ts": 1767639360000, "open": 0.2903, "high": 0.2905, "low": 0.2901, "close": 0.2903, "volume": 4353.5, "quote_volume": 1263.93951, "trades": 17, "taker_buy_volume": 3283.5, "taker_buy_quote": 953.32886}, {"ts": 1767639420000, "open": 0.2902, "high": 0.2904, "low": 0.2902, "close": 0.2904, "volume": 863.4, "quote_volume": 250.69641, "trades": 7, "taker_buy_volume": 863.4, "taker_buy_quote": 250.69641}, {"ts": 1767639480000, "open": 0.2904, "high": 0.2905, "low": 0.2902, "close": 0.2905, "volume": 388.9, "quote_volume": 112.91003, "trades": 5, "taker_buy_volume": 239.0, "taker_buy_quote": 69.40905}, {"ts": 1767639540000, "open": 0.2906, "high": 0.2909, "low": 0.2906, "close": 0.2908, "volume": 2489.4, "quote_volume": 723.94969, "trades": 16, "taker_buy_volume": 1113.4, "taker_buy_quote": 323.80889}, {"ts": 1767639600000, "open": 0.2909, "high": 0.2909, "low": 0.2904, "close": 0.2904, "volume": 1933.3, "quote_volume": 561.97438, "trades": 12, "taker_buy_volume": 79.6, "taker_buy_quote": 23.15564}, {"ts": 1767639660000, "open": 0.2906, "high": 0.2915, "low": 0.2906, "close": 0.2915, "volume": 10979.3, "quote_volume": 3197.74833, "trades": 30, "taker_buy_volume": 7285.7, "taker_buy_quote": 2121.68642}, {"ts": 1767639720000, "open": 0.2915, "high": 0.2916, "low": 0.2915, "close": 0.2915, "volume": 1975.5, "quote_volume": 575.88109, "trades": 8, "taker_buy_volume": 228.4, "taker_buy_quote": 66.60144}, {"ts": 1767639780000, "open": 0.2916, "high": 0.2921, "low": 0.2914, "close": 0.2921, "volume": 54902.5, "quote_volume": 16021.99771, "trades": 77, "taker_buy_volume": 35585.9, "taker_buy_quote": 10387.8141}, {"ts": 1767639840000, "open": 0.292, "high": 0.2922, "low": 0.2919, "close": 0.2919, "volume": 5858.7, "quote_volume": 1711.1972, "trades": 16, "taker_buy_volume": 1155.8, "taker_buy_quote": 337.40132}, {"ts": 1767639900000, "open": 0.2921, "high": 0.2923, "low": 0.2918, "close": 0.2918, "volume": 7045.3, "quote_volume": 2058.53917, "trades": 19, "taker_buy_volume": 3451.8, "taker_buy_quote": 1008.44267}, {"ts": 1767639960000, "open": 0.2917, "high": 0.2919, "low": 0.2917, "close": 0.2917, "volume": 2797.5, "quote_volume": 816.08689, "trades": 11, "taker_buy_volume": 2465.6, "taker_buy_quote": 719.27166}, {"ts": 1767640020000, "open": 0.2918, "high": 0.2918, "low": 0.2917, "close": 0.2917, "volume": 1902.6, "quote_volume": 555.17524, "trades": 6, "taker_buy_volume": 767.2, "taker_buy_quote": 223.86896}, {"ts": 1767640080000, "open": 0.2917, "high": 0.2917, "low": 0.2917, "close": 0.2917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640140000, "open": 0.2917, "high": 0.2917, "low": 0.2917, "close": 0.2917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640200000, "open": 0.2918, "high": 0.292, "low": 0.2918, "close": 0.2918, "volume": 1503.8, "quote_volume": 439.08554, "trades": 11, "taker_buy_volume": 402.9, "taker_buy_quote": 117.6296}, {"ts": 1767640260000, "open": 0.2917, "high": 0.2918, "low": 0.2917, "close": 0.2918, "volume": 68.8, "quote_volume": 20.0724, "trades": 2, "taker_buy_volume": 34.4, "taker_buy_quote": 10.03792}, {"ts": 1767640320000, "open": 0.2917, "high": 0.2919, "low": 0.2915, "close": 0.2915, "volume": 5997.4, "quote_volume": 1749.45533, "trades": 18, "taker_buy_volume": 71.6, "taker_buy_quote": 20.90004}, {"ts": 1767640380000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640440000, "open": 0.2914, "high": 0.2914, "low": 0.2912, "close": 0.2913, "volume": 1381.4, "quote_volume": 402.27742, "trades": 7, "taker_buy_volume": 1278.3, "taker_buy_quote": 372.2444}, {"ts": 1767640500000, "open": 0.2912, "high": 0.2912, "low": 0.2908, "close": 0.2908, "volume": 241.0, "quote_volume": 70.12755, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640560000, "open": 0.2907, "high": 0.2909, "low": 0.2907, "close": 0.2908, "volume": 1342.9, "quote_volume": 390.42596, "trades": 5, "taker_buy_volume": 1101.0, "taker_buy_quote": 320.0676}, {"ts": 1767640620000, "open": 0.2909, "high": 0.2909, "low": 0.2904, "close": 0.2908, "volume": 16154.3, "quote_volume": 4694.51806, "trades": 31, "taker_buy_volume": 3149.3, "taker_buy_quote": 915.69942}, {"ts": 1767640680000, "open": 0.2909, "high": 0.2913, "low": 0.2909, "close": 0.2913, "volume": 1273.2, "quote_volume": 370.40829, "trades": 7, "taker_buy_volume": 172.2, "taker_buy_quote": 50.12739}, {"ts": 1767640740000, "open": 0.2913, "high": 0.2915, "low": 0.2911, "close": 0.2911, "volume": 10469.6, "quote_volume": 3049.61321, "trades": 22, "taker_buy_volume": 6640.9, "taker_buy_quote": 1934.82921}, {"ts": 1767640800000, "open": 0.291, "high": 0.2912, "low": 0.291, "close": 0.2912, "volume": 5883.9, "quote_volume": 1713.05106, "trades": 13, "taker_buy_volume": 4748.5, "taker_buy_quote": 1382.42946}, {"ts": 1767640860000, "open": 0.2912, "high": 0.2912, "low": 0.2909, "close": 0.2909, "volume": 1204.2, "quote_volume": 350.6424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640920000, "open": 0.2909, "high": 0.2923, "low": 0.2909, "close": 0.2917, "volume": 41111.3, "quote_volume": 11995.87949, "trades": 62, "taker_buy_volume": 27169.6, "taker_buy_quote": 7926.03302}, {"ts": 1767640980000, "open": 0.2918, "high": 0.2919, "low": 0.2915, "close": 0.2917, "volume": 8726.4, "quote_volume": 2546.10929, "trades": 67, "taker_buy_volume": 4966.0, "taker_buy_quote": 1449.14933}, {"ts": 1767641040000, "open": 0.2916, "high": 0.2916, "low": 0.2914, "close": 0.2914, "volume": 1268.9, "quote_volume": 369.76778, "trades": 5, "taker_buy_volume": 1165.7, "taker_buy_quote": 339.68498}, {"ts": 1767641100000, "open": 0.2915, "high": 0.2915, "low": 0.2911, "close": 0.2914, "volume": 724.5, "quote_volume": 210.99018, "trades": 9, "taker_buy_volume": 90.7, "taker_buy_quote": 26.42873}, {"ts": 1767641160000, "open": 0.2913, "high": 0.2913, "low": 0.2912, "close": 0.2912, "volume": 93.2, "quote_volume": 27.14328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641220000, "open": 0.2912, "high": 0.2915, "low": 0.2911, "close": 0.2911, "volume": 5469.6, "quote_volume": 1593.52913, "trades": 13, "taker_buy_volume": 178.1, "taker_buy_quote": 51.90178}, {"ts": 1767641280000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 520.2, "quote_volume": 151.3782, "trades": 4, "taker_buy_volume": 249.2, "taker_buy_quote": 72.5172}, {"ts": 1767641340000, "open": 0.2909, "high": 0.2909, "low": 0.2907, "close": 0.2907, "volume": 3233.8, "quote_volume": 940.19399, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641400000, "open": 0.2909, "high": 0.2914, "low": 0.2909, "close": 0.2914, "volume": 1762.1, "quote_volume": 512.73789, "trades": 7, "taker_buy_volume": 1762.1, "taker_buy_quote": 512.73789}, {"ts": 1767641460000, "open": 0.2915, "high": 0.2917, "low": 0.2914, "close": 0.2914, "volume": 206.4, "quote_volume": 60.17592, "trades": 7, "taker_buy_volume": 103.2, "taker_buy_quote": 30.09312}, {"ts": 1767641520000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 237.1, "quote_volume": 69.11465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641580000, "open": 0.2916, "high": 0.292, "low": 0.2916, "close": 0.292, "volume": 1569.9, "quote_volume": 458.32081, "trades": 9, "taker_buy_volume": 429.4, "taker_buy_quote": 125.29481}, {"ts": 1767641640000, "open": 0.2921, "high": 0.2921, "low": 0.292, "close": 0.292, "volume": 768.4, "quote_volume": 224.37623, "trades": 2, "taker_buy_volume": 34.3, "taker_buy_quote": 10.01903}, {"ts": 1767641700000, "open": 0.2919, "high": 0.292, "low": 0.2919, "close": 0.292, "volume": 5360.7, "quote_volume": 1565.30845, "trades": 5, "taker_buy_volume": 5218.7, "taker_buy_quote": 1523.85865}, {"ts": 1767641760000, "open": 0.2919, "high": 0.2919, "low": 0.2917, "close": 0.2918, "volume": 2490.0, "quote_volume": 726.77057, "trades": 15, "taker_buy_volume": 460.9, "taker_buy_quote": 134.50103}, {"ts": 1767641820000, "open": 0.2917, "high": 0.2917, "low": 0.2913, "close": 0.2915, "volume": 6430.7, "quote_volume": 1874.84467, "trades": 22, "taker_buy_volume": 4332.0, "taker_buy_quote": 1262.7103}, {"ts": 1767641880000, "open": 0.2916, "high": 0.2916, "low": 0.2908, "close": 0.2909, "volume": 21349.6, "quote_volume": 6217.49698, "trades": 29, "taker_buy_volume": 34.4, "taker_buy_quote": 10.03104}, {"ts": 1767641940000, "open": 0.2908, "high": 0.2909, "low": 0.2905, "close": 0.2905, "volume": 8425.5, "quote_volume": 2449.90058, "trades": 16, "taker_buy_volume": 1562.6, "taker_buy_quote": 454.21939}, {"ts": 1767642000000, "open": 0.2904, "high": 0.2911, "low": 0.2904, "close": 0.291, "volume": 28266.9, "quote_volume": 8221.55609, "trades": 38, "taker_buy_volume": 23627.5, "taker_buy_quote": 6872.70021}, {"ts": 1767642060000, "open": 0.2911, "high": 0.2912, "low": 0.2911, "close": 0.2911, "volume": 1185.5, "quote_volume": 345.10983, "trades": 5, "taker_buy_volume": 68.9, "taker_buy_quote": 20.06023}, {"ts": 1767642120000, "open": 0.2913, "high": 0.2913, "low": 0.2913, "close": 0.2913, "volume": 54.9, "quote_volume": 15.99237, "trades": 2, "taker_buy_volume": 54.9, "taker_buy_quote": 15.99237}, {"ts": 1767642180000, "open": 0.2914, "high": 0.2915, "low": 0.2913, "close": 0.2913, "volume": 1534.9, "quote_volume": 447.28295, "trades": 8, "taker_buy_volume": 109.8, "taker_buy_quote": 32.00121}, {"ts": 1767642240000, "open": 0.2913, "high": 0.2913, "low": 0.291, "close": 0.291, "volume": 6719.6, "quote_volume": 1956.61563, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642300000, "open": 0.2909, "high": 0.2909, "low": 0.2904, "close": 0.2904, "volume": 2247.9, "quote_volume": 653.20189, "trades": 13, "taker_buy_volume": 1979.5, "taker_buy_quote": 575.1822}, {"ts": 1767642360000, "open": 0.2903, "high": 0.2906, "low": 0.29, "close": 0.2906, "volume": 26766.1, "quote_volume": 7768.15035, "trades": 57, "taker_buy_volume": 17091.5, "taker_buy_quote": 4961.57619}, {"ts": 1767642420000, "open": 0.2907, "high": 0.2918, "low": 0.2907, "close": 0.2916, "volume": 62964.7, "quote_volume": 18342.91036, "trades": 80, "taker_buy_volume": 55996.7, "taker_buy_quote": 16313.70542}, {"ts": 1767642480000, "open": 0.2917, "high": 0.2919, "low": 0.2917, "close": 0.2919, "volume": 2394.3, "quote_volume": 698.68242, "trades": 29, "taker_buy_volume": 1916.1, "taker_buy_quote": 559.09584}, {"ts": 1767642540000, "open": 0.2918, "high": 0.2918, "low": 0.2915, "close": 0.2917, "volume": 12489.9, "quote_volume": 3642.43472, "trades": 22, "taker_buy_volume": 4246.6, "taker_buy_quote": 1238.73322}, {"ts": 1767642600000, "open": 0.2916, "high": 0.2916, "low": 0.2915, "close": 0.2915, "volume": 157.1, "quote_volume": 45.80692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642660000, "open": 0.2915, "high": 0.2916, "low": 0.2911, "close": 0.2916, "volume": 7416.8, "quote_volume": 2160.97086, "trades": 21, "taker_buy_volume": 3846.3, "taker_buy_quote": 1120.82232}, {"ts": 1767642720000, "open": 0.2916, "high": 0.2917, "low": 0.2915, "close": 0.2917, "volume": 5650.6, "quote_volume": 1647.635, "trades": 12, "taker_buy_volume": 5616.2, "taker_buy_quote": 1637.6074}, {"ts": 1767642780000, "open": 0.2917, "high": 0.2917, "low": 0.2916, "close": 0.2916, "volume": 3135.2, "quote_volume": 914.23387, "trades": 53, "taker_buy_volume": 3005.3, "taker_buy_quote": 876.34548}, {"ts": 1767642840000, "open": 0.2916, "high": 0.2921, "low": 0.2914, "close": 0.2917, "volume": 11254.5, "quote_volume": 3284.48482, "trades": 65, "taker_buy_volume": 9863.1, "taker_buy_quote": 2878.51334}, {"ts": 1767642900000, "open": 0.2919, "high": 0.2919, "low": 0.2916, "close": 0.2917, "volume": 3597.8, "quote_volume": 1049.16825, "trades": 29, "taker_buy_volume": 1447.7, "taker_buy_quote": 422.18877}, {"ts": 1767642960000, "open": 0.2918, "high": 0.292, "low": 0.2917, "close": 0.292, "volume": 2923.6, "quote_volume": 853.27001, "trades": 21, "taker_buy_volume": 2510.6, "taker_buy_quote": 732.79791}, {"ts": 1767643020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 490.6, "quote_volume": 143.2552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643080000, "open": 0.292, "high": 0.2921, "low": 0.2918, "close": 0.2919, "volume": 6608.2, "quote_volume": 1929.25266, "trades": 15, "taker_buy_volume": 6396.5, "taker_buy_quote": 1867.4786}, {"ts": 1767643140000, "open": 0.292, "high": 0.2921, "low": 0.292, "close": 0.292, "volume": 382.0, "quote_volume": 111.55506, "trades": 4, "taker_buy_volume": 145.0, "taker_buy_quote": 42.35106}, {"ts": 1767643200000, "open": 0.292, "high": 0.2921, "low": 0.292, "close": 0.2921, "volume": 2517.8, "quote_volume": 735.41278, "trades": 10, "taker_buy_volume": 2517.8, "taker_buy_quote": 735.41278}, {"ts": 1767643260000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643320000, "open": 0.2921, "high": 0.2922, "low": 0.2919, "close": 0.2919, "volume": 192.0, "quote_volume": 56.07839, "trades": 7, "taker_buy_volume": 89.1, "taker_buy_quote": 26.03159}, {"ts": 1767643380000, "open": 0.292, "high": 0.2924, "low": 0.292, "close": 0.2923, "volume": 3205.6, "quote_volume": 936.36956, "trades": 18, "taker_buy_volume": 3171.3, "taker_buy_quote": 926.34367}, {"ts": 1767643440000, "open": 0.2924, "high": 0.2925, "low": 0.2917, "close": 0.2918, "volume": 2751.0, "quote_volume": 803.53174, "trades": 19, "taker_buy_volume": 1904.2, "taker_buy_quote": 556.22012}, {"ts": 1767643500000, "open": 0.2919, "high": 0.2921, "low": 0.2919, "close": 0.2921, "volume": 1988.3, "quote_volume": 580.70018, "trades": 7, "taker_buy_volume": 1059.3, "taker_buy_quote": 309.33928}, {"ts": 1767643560000, "open": 0.292, "high": 0.2923, "low": 0.2919, "close": 0.2919, "volume": 6427.1, "quote_volume": 1876.47118, "trades": 18, "taker_buy_volume": 1221.3, "taker_buy_quote": 356.86386}, {"ts": 1767643620000, "open": 0.2919, "high": 0.292, "low": 0.2919, "close": 0.292, "volume": 2873.0, "quote_volume": 838.9099, "trades": 5, "taker_buy_volume": 2812.0, "taker_buy_quote": 821.104}, {"ts": 1767643680000, "open": 0.2919, "high": 0.2921, "low": 0.2919, "close": 0.292, "volume": 5963.6, "quote_volume": 1741.4793, "trades": 27, "taker_buy_volume": 3775.9, "taker_buy_quote": 1102.56623}, {"ts": 1767643740000, "open": 0.2922, "high": 0.2923, "low": 0.2922, "close": 0.2922, "volume": 1050.2, "quote_volume": 306.9666, "trades": 5, "taker_buy_volume": 68.6, "taker_buy_quote": 20.04835}, {"ts": 1767643800000, "open": 0.2921, "high": 0.2921, "low": 0.2918, "close": 0.292, "volume": 2234.9, "quote_volume": 652.22206, "trades": 9, "taker_buy_volume": 305.6, "taker_buy_quote": 89.20808}, {"ts": 1767643860000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 34.3, "quote_volume": 10.01903, "trades": 1, "taker_buy_volume": 34.3, "taker_buy_quote": 10.01903}, {"ts": 1767643920000, "open": 0.2922, "high": 0.2928, "low": 0.2922, "close": 0.2928, "volume": 6004.3, "quote_volume": 1757.6508, "trades": 23, "taker_buy_volume": 3623.5, "taker_buy_quote": 1060.70781}, {"ts": 1767643980000, "open": 0.2929, "high": 0.2929, "low": 0.2929, "close": 0.2929, "volume": 303.1, "quote_volume": 88.77799, "trades": 4, "taker_buy_volume": 55.6, "taker_buy_quote": 16.28524}, {"ts": 1767644040000, "open": 0.2928, "high": 0.2928, "low": 0.2927, "close": 0.2927, "volume": 6989.2, "quote_volume": 2045.75624, "trades": 9, "taker_buy_volume": 4252.2, "taker_buy_quote": 1244.61894}, {"ts": 1767644100000, "open": 0.2926, "high": 0.2928, "low": 0.2923, "close": 0.2928, "volume": 6032.0, "quote_volume": 1764.38878, "trades": 18, "taker_buy_volume": 2181.5, "taker_buy_quote": 637.92521}, {"ts": 1767644160000, "open": 0.2928, "high": 0.2928, "low": 0.2928, "close": 0.2928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644220000, "open": 0.2929, "high": 0.2929, "low": 0.2929, "close": 0.2929, "volume": 270.5, "quote_volume": 79.22945, "trades": 2, "taker_buy_volume": 270.5, "taker_buy_quote": 79.22945}, {"ts": 1767644280000, "open": 0.2928, "high": 0.2928, "low": 0.2927, "close": 0.2927, "volume": 457.0, "quote_volume": 133.80428, "trades": 4, "taker_buy_volume": 369.6, "taker_buy_quote": 108.21888}, {"ts": 1767644340000, "open": 0.2927, "high": 0.2929, "low": 0.2927, "close": 0.2929, "volume": 560.3, "quote_volume": 164.05551, "trades": 4, "taker_buy_volume": 560.3, "taker_buy_quote": 164.05551}, {"ts": 1767644400000, "open": 0.293, "high": 0.2934, "low": 0.293, "close": 0.2932, "volume": 3942.2, "quote_volume": 1156.17608, "trades": 17, "taker_buy_volume": 1123.2, "taker_buy_quote": 329.3668}, {"ts": 1767644460000, "open": 0.2932, "high": 0.2938, "low": 0.2931, "close": 0.2931, "volume": 32669.6, "quote_volume": 9588.32524, "trades": 43, "taker_buy_volume": 21539.7, "taker_buy_quote": 6322.23409}, {"ts": 1767644520000, "open": 0.293, "high": 0.293, "low": 0.2929, "close": 0.2929, "volume": 2542.1, "quote_volume": 744.83188, "trades": 6, "taker_buy_volume": 350.7, "taker_buy_quote": 102.7551}, {"ts": 1767644580000, "open": 0.2928, "high": 0.293, "low": 0.2928, "close": 0.2929, "volume": 2350.4, "quote_volume": 688.53884, "trades": 6, "taker_buy_volume": 68.4, "taker_buy_quote": 20.03778}, {"ts": 1767644640000, "open": 0.293, "high": 0.2933, "low": 0.293, "close": 0.2933, "volume": 5339.3, "quote_volume": 1565.15399, "trades": 11, "taker_buy_volume": 4238.3, "taker_buy_quote": 1242.34079}, {"ts": 1767644700000, "open": 0.2934, "high": 0.2938, "low": 0.2934, "close": 0.2938, "volume": 4336.7, "quote_volume": 1273.34485, "trades": 13, "taker_buy_volume": 3024.3, "taker_buy_quote": 888.22327}, {"ts": 1767644760000, "open": 0.2936, "high": 0.2937, "low": 0.2935, "close": 0.2937, "volume": 1688.5, "quote_volume": 495.62805, "trades": 8, "taker_buy_volume": 1308.5, "taker_buy_quote": 384.05498}, {"ts": 1767644820000, "open": 0.2938, "high": 0.294, "low": 0.2938, "close": 0.2939, "volume": 643.6, "quote_volume": 189.16375, "trades": 11, "taker_buy_volume": 610.9, "taker_buy_quote": 179.55322}, {"ts": 1767644880000, "open": 0.2939, "high": 0.2943, "low": 0.2939, "close": 0.2942, "volume": 12888.0, "quote_volume": 3790.60444, "trades": 57, "taker_buy_volume": 7005.8, "taker_buy_quote": 2060.4873}, {"ts": 1767644940000, "open": 0.2941, "high": 0.2945, "low": 0.2939, "close": 0.2941, "volume": 25605.0, "quote_volume": 7533.99704, "trades": 54, "taker_buy_volume": 17867.6, "taker_buy_quote": 5258.56917}, {"ts": 1767645000000, "open": 0.294, "high": 0.294, "low": 0.2937, "close": 0.2938, "volume": 2824.6, "quote_volume": 829.96024, "trades": 13, "taker_buy_volume": 1547.2, "taker_buy_quote": 454.6533}, {"ts": 1767645060000, "open": 0.2938, "high": 0.2939, "low": 0.2936, "close": 0.2936, "volume": 851.1, "quote_volume": 250.1039, "trades": 4, "taker_buy_volume": 782.9, "taker_buy_quote": 230.07697}, {"ts": 1767645120000, "open": 0.2936, "high": 0.2936, "low": 0.2929, "close": 0.2933, "volume": 10436.3, "quote_volume": 3059.21196, "trades": 27, "taker_buy_volume": 2940.9, "taker_buy_quote": 862.52772}, {"ts": 1767645180000, "open": 0.2932, "high": 0.2932, "low": 0.2929, "close": 0.2929, "volume": 159.7, "quote_volume": 46.80123, "trades": 5, "taker_buy_volume": 22.9, "taker_buy_quote": 6.71199}, {"ts": 1767645240000, "open": 0.2929, "high": 0.2931, "low": 0.2929, "close": 0.2929, "volume": 6694.8, "quote_volume": 1960.9609, "trades": 7, "taker_buy_volume": 620.6, "taker_buy_quote": 181.82772}, {"ts": 1767645300000, "open": 0.2928, "high": 0.2928, "low": 0.2925, "close": 0.2926, "volume": 1105.6, "quote_volume": 323.55157, "trades": 9, "taker_buy_volume": 385.0, "taker_buy_quote": 112.651}, {"ts": 1767645360000, "open": 0.2926, "high": 0.293, "low": 0.2926, "close": 0.293, "volume": 1888.8, "quote_volume": 552.88962, "trades": 9, "taker_buy_volume": 1888.8, "taker_buy_quote": 552.88962}, {"ts": 1767645420000, "open": 0.2928, "high": 0.2934, "low": 0.2928, "close": 0.2931, "volume": 7850.4, "quote_volume": 2301.12032, "trades": 30, "taker_buy_volume": 6041.1, "taker_buy_quote": 1770.7276}, {"ts": 1767645480000, "open": 0.2931, "high": 0.2931, "low": 0.2931, "close": 0.2931, "volume": 510.1, "quote_volume": 149.51031, "trades": 3, "taker_buy_volume": 510.1, "taker_buy_quote": 149.51031}, {"ts": 1767645540000, "open": 0.293, "high": 0.2936, "low": 0.2929, "close": 0.2935, "volume": 15870.0, "quote_volume": 4655.92231, "trades": 51, "taker_buy_volume": 12354.6, "taker_buy_quote": 3624.50131}, {"ts": 1767645600000, "open": 0.2935, "high": 0.2935, "low": 0.2928, "close": 0.2928, "volume": 2423.9, "quote_volume": 711.10768, "trades": 12, "taker_buy_volume": 173.4, "taker_buy_quote": 50.8929}, {"ts": 1767645660000, "open": 0.2927, "high": 0.2927, "low": 0.2925, "close": 0.2925, "volume": 338.2, "quote_volume": 98.95731, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645720000, "open": 0.2924, "high": 0.2924, "low": 0.292, "close": 0.2922, "volume": 5714.5, "quote_volume": 1669.98229, "trades": 22, "taker_buy_volume": 1470.0, "taker_buy_quote": 429.49008}, {"ts": 1767645780000, "open": 0.2923, "high": 0.2927, "low": 0.2923, "close": 0.2925, "volume": 7714.9, "quote_volume": 2256.34973, "trades": 22, "taker_buy_volume": 7229.4, "taker_buy_quote": 2114.34098}, {"ts": 1767645840000, "open": 0.2926, "high": 0.2931, "low": 0.2926, "close": 0.293, "volume": 4107.1, "quote_volume": 1202.65703, "trades": 43, "taker_buy_volume": 2937.7, "taker_buy_quote": 860.03309}, {"ts": 1767645900000, "open": 0.2929, "high": 0.2929, "low": 0.2925, "close": 0.2925, "volume": 8215.8, "quote_volume": 2404.31395, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645960000, "open": 0.2924, "high": 0.2925, "low": 0.2924, "close": 0.2924, "volume": 3540.7, "quote_volume": 1035.60084, "trades": 4, "taker_buy_volume": 3001.6, "taker_buy_quote": 877.968}, {"ts": 1767646020000, "open": 0.2923, "high": 0.2925, "low": 0.2923, "close": 0.2924, "volume": 4923.0, "quote_volume": 1439.3751, "trades": 27, "taker_buy_volume": 4830.4, "taker_buy_quote": 1412.30812}, {"ts": 1767646080000, "open": 0.2923, "high": 0.2923, "low": 0.2917, "close": 0.2918, "volume": 5193.0, "quote_volume": 1516.48473, "trades": 15, "taker_buy_volume": 1855.3, "taker_buy_quote": 541.238}, {"ts": 1767646140000, "open": 0.2918, "high": 0.2921, "low": 0.2917, "close": 0.2919, "volume": 4625.8, "quote_volume": 1350.69427, "trades": 16, "taker_buy_volume": 3663.6, "taker_buy_quote": 1069.71289}, {"ts": 1767646200000, "open": 0.2918, "high": 0.2918, "low": 0.2914, "close": 0.2914, "volume": 1870.1, "quote_volume": 545.02282, "trades": 10, "taker_buy_volume": 19.0, "taker_buy_quote": 5.5423}, {"ts": 1767646260000, "open": 0.2914, "high": 0.2914, "low": 0.2914, "close": 0.2914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646320000, "open": 0.2916, "high": 0.2919, "low": 0.2916, "close": 0.2919, "volume": 2170.2, "quote_volume": 633.31175, "trades": 25, "taker_buy_volume": 2170.2, "taker_buy_quote": 633.31175}, {"ts": 1767646380000, "open": 0.292, "high": 0.292, "low": 0.2913, "close": 0.2913, "volume": 16326.2, "quote_volume": 4760.40271, "trades": 30, "taker_buy_volume": 1141.9, "taker_buy_quote": 333.22}, {"ts": 1767646440000, "open": 0.2913, "high": 0.2919, "low": 0.2908, "close": 0.2915, "volume": 40043.0, "quote_volume": 11670.96856, "trades": 59, "taker_buy_volume": 13050.0, "taker_buy_quote": 3805.28437}, {"ts": 1767646500000, "open": 0.2913, "high": 0.2913, "low": 0.291, "close": 0.291, "volume": 2094.8, "quote_volume": 609.65833, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646560000, "open": 0.2912, "high": 0.2913, "low": 0.2912, "close": 0.2913, "volume": 68.8, "quote_volume": 20.038, "trades": 2, "taker_buy_volume": 68.8, "taker_buy_quote": 20.038}, {"ts": 1767646620000, "open": 0.2914, "high": 0.2914, "low": 0.2914, "close": 0.2914, "volume": 3624.9, "quote_volume": 1056.29586, "trades": 6, "taker_buy_volume": 3624.9, "taker_buy_quote": 1056.29586}, {"ts": 1767646680000, "open": 0.2915, "high": 0.2918, "low": 0.2915, "close": 0.2918, "volume": 128.5, "quote_volume": 37.47566, "trades": 4, "taker_buy_volume": 128.5, "taker_buy_quote": 37.47566}, {"ts": 1767646740000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 34.4, "quote_volume": 10.03104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646800000, "open": 0.2918, "high": 0.2919, "low": 0.2918, "close": 0.2919, "volume": 43.4, "quote_volume": 12.66755, "trades": 2, "taker_buy_volume": 43.4, "taker_buy_quote": 12.66755}, {"ts": 1767646860000, "open": 0.292, "high": 0.2922, "low": 0.2919, "close": 0.2921, "volume": 15418.6, "quote_volume": 4502.53757, "trades": 16, "taker_buy_volume": 1203.9, "taker_buy_quote": 351.65919}, {"ts": 1767646920000, "open": 0.2922, "high": 0.2926, "low": 0.2922, "close": 0.2925, "volume": 4632.9, "quote_volume": 1354.67465, "trades": 13, "taker_buy_volume": 1365.7, "taker_buy_quote": 399.34623}, {"ts": 1767646980000, "open": 0.2925, "high": 0.2925, "low": 0.2925, "close": 0.2925, "volume": 49.5, "quote_volume": 14.47875, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 14.47875}, {"ts": 1767647040000, "open": 0.2924, "high": 0.2924, "low": 0.2924, "close": 0.2924, "volume": 4233.0, "quote_volume": 1237.7292, "trades": 5, "taker_buy_volume": 2239.0, "taker_buy_quote": 654.6836}, {"ts": 1767647100000, "open": 0.2925, "high": 0.2925, "low": 0.292, "close": 0.292, "volume": 20772.8, "quote_volume": 6070.57903, "trades": 24, "taker_buy_volume": 34.3, "taker_buy_quote": 10.02589}, {"ts": 1767647160000, "open": 0.2919, "high": 0.2919, "low": 0.2918, "close": 0.2918, "volume": 1160.1, "quote_volume": 338.52309, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647220000, "open": 0.2919, "high": 0.2919, "low": 0.2918, "close": 0.2918, "volume": 3154.8, "quote_volume": 920.68417, "trades": 8, "taker_buy_volume": 34.3, "taker_buy_quote": 10.01217}, {"ts": 1767647280000, "open": 0.2918, "high": 0.292, "low": 0.2918, "close": 0.292, "volume": 5207.6, "quote_volume": 1520.35542, "trades": 9, "taker_buy_volume": 2523.9, "taker_buy_quote": 736.71502}, {"ts": 1767647340000, "open": 0.2921, "high": 0.2925, "low": 0.2921, "close": 0.2924, "volume": 4552.5, "quote_volume": 1331.40285, "trades": 13, "taker_buy_volume": 2612.7, "taker_buy_quote": 764.02035}, {"ts": 1767647400000, "open": 0.2926, "high": 0.2926, "low": 0.2921, "close": 0.2921, "volume": 3280.4, "quote_volume": 959.08437, "trades": 11, "taker_buy_volume": 1112.8, "taker_buy_quote": 325.07193}, {"ts": 1767647460000, "open": 0.2921, "high": 0.2921, "low": 0.292, "close": 0.292, "volume": 95.4, "quote_volume": 27.85861, "trades": 4, "taker_buy_volume": 18.1, "taker_buy_quote": 5.28701}, {"ts": 1767647520000, "open": 0.2919, "high": 0.2919, "low": 0.2916, "close": 0.2916, "volume": 401.6, "quote_volume": 117.17722, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647580000, "open": 0.2916, "high": 0.2917, "low": 0.2915, "close": 0.2917, "volume": 5256.7, "quote_volume": 1532.60847, "trades": 20, "taker_buy_volume": 4341.1, "taker_buy_quote": 1265.71107}, {"ts": 1767647640000, "open": 0.2917, "high": 0.2917, "low": 0.2917, "close": 0.2917, "volume": 2294.8, "quote_volume": 669.39316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647700000, "open": 0.2917, "high": 0.292, "low": 0.2917, "close": 0.292, "volume": 439.3, "quote_volume": 128.16101, "trades": 3, "taker_buy_volume": 439.3, "taker_buy_quote": 128.16101}, {"ts": 1767647760000, "open": 0.2921, "high": 0.2924, "low": 0.2921, "close": 0.2924, "volume": 374.0, "quote_volume": 109.26598, "trades": 5, "taker_buy_volume": 374.0, "taker_buy_quote": 109.26598}, {"ts": 1767647820000, "open": 0.2925, "high": 0.2926, "low": 0.2924, "close": 0.2924, "volume": 10744.1, "quote_volume": 3143.34278, "trades": 15, "taker_buy_volume": 3937.4, "taker_buy_quote": 1151.96971}, {"ts": 1767647880000, "open": 0.2924, "high": 0.2924, "low": 0.2924, "close": 0.2924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647940000, "open": 0.2923, "high": 0.2923, "low": 0.2922, "close": 0.2922, "volume": 56.3, "quote_volume": 16.45429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648000000, "open": 0.2922, "high": 0.2923, "low": 0.2921, "close": 0.2921, "volume": 4173.9, "quote_volume": 1219.58582, "trades": 18, "taker_buy_volume": 1942.0, "taker_buy_quote": 567.6466}, {"ts": 1767648060000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 809.5, "quote_volume": 236.45495, "trades": 3, "taker_buy_volume": 809.5, "taker_buy_quote": 236.45495}, {"ts": 1767648120000, "open": 0.292, "high": 0.2921, "low": 0.292, "close": 0.2921, "volume": 1139.9, "quote_volume": 332.91404, "trades": 6, "taker_buy_volume": 869.2, "taker_buy_quote": 253.86964}, {"ts": 1767648180000, "open": 0.292, "high": 0.292, "low": 0.2918, "close": 0.2918, "volume": 109.0, "quote_volume": 31.81649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648240000, "open": 0.2918, "high": 0.2919, "low": 0.2918, "close": 0.2919, "volume": 536.2, "quote_volume": 156.46659, "trades": 4, "taker_buy_volume": 271.2, "taker_buy_quote": 79.13959}, {"ts": 1767648300000, "open": 0.2919, "high": 0.2919, "low": 0.2919, "close": 0.2919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648360000, "open": 0.2919, "high": 0.292, "low": 0.2915, "close": 0.2915, "volume": 2146.5, "quote_volume": 626.12066, "trades": 8, "taker_buy_volume": 68.7, "taker_buy_quote": 20.05696}, {"ts": 1767648420000, "open": 0.2914, "high": 0.2914, "low": 0.2912, "close": 0.2912, "volume": 262.1, "quote_volume": 76.33384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648480000, "open": 0.2912, "high": 0.2912, "low": 0.2911, "close": 0.2911, "volume": 274.9, "quote_volume": 80.03369, "trades": 4, "taker_buy_volume": 103.0, "taker_buy_quote": 29.9936}, {"ts": 1767648540000, "open": 0.2911, "high": 0.2911, "low": 0.2909, "close": 0.2909, "volume": 1630.8, "quote_volume": 474.70776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648600000, "open": 0.2911, "high": 0.2912, "low": 0.2911, "close": 0.2911, "volume": 2846.5, "quote_volume": 828.89518, "trades": 6, "taker_buy_volume": 68.8, "taker_buy_quote": 20.03112}, {"ts": 1767648660000, "open": 0.2911, "high": 0.2913, "low": 0.291, "close": 0.2913, "volume": 295.7, "quote_volume": 86.13144, "trades": 4, "taker_buy_volume": 271.6, "taker_buy_quote": 79.11708}, {"ts": 1767648720000, "open": 0.2914, "high": 0.2915, "low": 0.2914, "close": 0.2915, "volume": 68.8, "quote_volume": 20.05176, "trades": 2, "taker_buy_volume": 68.8, "taker_buy_quote": 20.05176}, {"ts": 1767648780000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648840000, "open": 0.2916, "high": 0.2917, "low": 0.2916, "close": 0.2917, "volume": 1589.5, "quote_volume": 463.65371, "trades": 3, "taker_buy_volume": 1589.5, "taker_buy_quote": 463.65371}, {"ts": 1767648900000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 1302.3, "quote_volume": 379.75068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648960000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 58.4, "quote_volume": 17.0236, "trades": 2, "taker_buy_volume": 24.0, "taker_buy_quote": 6.996}, {"ts": 1767649020000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649080000, "open": 0.2916, "high": 0.2918, "low": 0.2916, "close": 0.2918, "volume": 1808.7, "quote_volume": 527.76834, "trades": 6, "taker_buy_volume": 707.7, "taker_buy_quote": 206.49654}, {"ts": 1767649140000, "open": 0.2918, "high": 0.2918, "low": 0.2918, "close": 0.2918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649200000, "open": 0.2919, "high": 0.2923, "low": 0.2919, "close": 0.2923, "volume": 1830.0, "quote_volume": 534.71952, "trades": 8, "taker_buy_volume": 1830.0, "taker_buy_quote": 534.71952}, {"ts": 1767649260000, "open": 0.292, "high": 0.2922, "low": 0.292, "close": 0.2922, "volume": 439.7, "quote_volume": 128.42245, "trades": 5, "taker_buy_volume": 167.4, "taker_buy_quote": 48.91085}, {"ts": 1767649320000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 36.6, "quote_volume": 10.69086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649380000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 1660.2, "quote_volume": 484.94442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649440000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649500000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 552.3, "quote_volume": 161.32683, "trades": 3, "taker_buy_volume": 18.0, "taker_buy_quote": 5.2578}, {"ts": 1767649560000, "open": 0.292, "high": 0.2922, "low": 0.292, "close": 0.2922, "volume": 1196.1, "quote_volume": 349.38026, "trades": 20, "taker_buy_volume": 1161.8, "taker_buy_quote": 339.36466}, {"ts": 1767649620000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 164.7, "quote_volume": 48.10887, "trades": 3, "taker_buy_volume": 30.2, "taker_buy_quote": 8.82142}, {"ts": 1767649680000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 78.9, "quote_volume": 23.04669, "trades": 2, "taker_buy_volume": 18.0, "taker_buy_quote": 5.2578}, {"ts": 1767649740000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 34.3, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649800000, "open": 0.2921, "high": 0.2923, "low": 0.2921, "close": 0.2922, "volume": 554.3, "quote_volume": 161.96303, "trades": 11, "taker_buy_volume": 520.0, "taker_buy_quote": 151.944}, {"ts": 1767649860000, "open": 0.2922, "high": 0.2922, "low": 0.2921, "close": 0.2921, "volume": 2477.7, "quote_volume": 723.83166, "trades": 18, "taker_buy_volume": 954.9, "taker_buy_quote": 279.02178}, {"ts": 1767649920000, "open": 0.2921, "high": 0.2924, "low": 0.2921, "close": 0.2923, "volume": 534.3, "quote_volume": 156.19719, "trades": 5, "taker_buy_volume": 305.3, "taker_buy_quote": 89.26629}, {"ts": 1767649980000, "open": 0.2923, "high": 0.2923, "low": 0.2923, "close": 0.2923, "volume": 236.7, "quote_volume": 69.18741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650040000, "open": 0.2924, "high": 0.2924, "low": 0.2924, "close": 0.2924, "volume": 34.3, "quote_volume": 10.02932, "trades": 1, "taker_buy_volume": 34.3, "taker_buy_quote": 10.02932}, {"ts": 1767650100000, "open": 0.2923, "high": 0.2923, "low": 0.2916, "close": 0.2916, "volume": 2017.7, "quote_volume": 588.85596, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650160000, "open": 0.2915, "high": 0.2919, "low": 0.2915, "close": 0.2919, "volume": 6137.4, "quote_volume": 1790.59727, "trades": 14, "taker_buy_volume": 3788.0, "taker_buy_quote": 1104.82117}, {"ts": 1767650220000, "open": 0.2919, "high": 0.2919, "low": 0.2917, "close": 0.2917, "volume": 4564.7, "quote_volume": 1331.74662, "trades": 6, "taker_buy_volume": 1101.0, "taker_buy_quote": 321.3819}, {"ts": 1767650280000, "open": 0.2919, "high": 0.2919, "low": 0.2919, "close": 0.2919, "volume": 34.3, "quote_volume": 10.01217, "trades": 1, "taker_buy_volume": 34.3, "taker_buy_quote": 10.01217}, {"ts": 1767650340000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 271.0, "quote_volume": 79.132, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 79.132}, {"ts": 1767650400000, "open": 0.2919, "high": 0.2919, "low": 0.2917, "close": 0.2917, "volume": 305.7, "quote_volume": 89.22352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650460000, "open": 0.2918, "high": 0.292, "low": 0.2918, "close": 0.2919, "volume": 371.5, "quote_volume": 108.46451, "trades": 5, "taker_buy_volume": 339.7, "taker_buy_quote": 99.18209}, {"ts": 1767650520000, "open": 0.2919, "high": 0.2919, "low": 0.2918, "close": 0.2919, "volume": 1381.9, "quote_volume": 403.37219, "trades": 5, "taker_buy_volume": 1101.0, "taker_buy_quote": 321.3819}, {"ts": 1767650580000, "open": 0.2921, "high": 0.2922, "low": 0.2921, "close": 0.2922, "volume": 1371.9, "quote_volume": 400.84209, "trades": 5, "taker_buy_volume": 305.2, "taker_buy_quote": 89.15235}, {"ts": 1767650640000, "open": 0.2921, "high": 0.2921, "low": 0.2919, "close": 0.2919, "volume": 102.9, "quote_volume": 30.0468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650700000, "open": 0.2918, "high": 0.2919, "low": 0.2918, "close": 0.2919, "volume": 3891.7, "quote_volume": 1135.8737, "trades": 6, "taker_buy_volume": 3857.4, "taker_buy_quote": 1125.86496}, {"ts": 1767650760000, "open": 0.2918, "high": 0.2921, "low": 0.2918, "close": 0.2921, "volume": 87.4, "quote_volume": 25.52047, "trades": 3, "taker_buy_volume": 68.6, "taker_buy_quote": 20.03463}, {"ts": 1767650820000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650880000, "open": 0.2922, "high": 0.2925, "low": 0.2922, "close": 0.2925, "volume": 562.1, "quote_volume": 164.33361, "trades": 7, "taker_buy_volume": 434.7, "taker_buy_quote": 127.08185}, {"ts": 1767650940000, "open": 0.2924, "high": 0.2924, "low": 0.2924, "close": 0.2924, "volume": 1779.6, "quote_volume": 520.35504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651000000, "open": 0.2925, "high": 0.2925, "low": 0.2925, "close": 0.2925, "volume": 1337.5, "quote_volume": 391.21875, "trades": 2, "taker_buy_volume": 1337.5, "taker_buy_quote": 391.21875}, {"ts": 1767651060000, "open": 0.2927, "high": 0.2933, "low": 0.2922, "close": 0.2923, "volume": 28905.5, "quote_volume": 8454.64722, "trades": 48, "taker_buy_volume": 20854.0, "taker_buy_quote": 6099.10762}, {"ts": 1767651120000, "open": 0.2926, "high": 0.2926, "low": 0.2926, "close": 0.2926, "volume": 34.0, "quote_volume": 9.9484, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 9.9484}, {"ts": 1767651180000, "open": 0.2928, "high": 0.2928, "low": 0.2923, "close": 0.2923, "volume": 13263.4, "quote_volume": 3881.20595, "trades": 15, "taker_buy_volume": 2093.8, "taker_buy_quote": 612.8286}, {"ts": 1767651240000, "open": 0.2927, "high": 0.2928, "low": 0.2927, "close": 0.2928, "volume": 1217.1, "quote_volume": 356.32376, "trades": 2, "taker_buy_volume": 785.9, "taker_buy_quote": 230.11152}, {"ts": 1767651300000, "open": 0.2929, "high": 0.2929, "low": 0.2929, "close": 0.2929, "volume": 785.5, "quote_volume": 230.07295, "trades": 1, "taker_buy_volume": 785.5, "taker_buy_quote": 230.07295}, {"ts": 1767651360000, "open": 0.2928, "high": 0.2929, "low": 0.2926, "close": 0.2928, "volume": 9497.0, "quote_volume": 2780.06936, "trades": 12, "taker_buy_volume": 2539.3, "taker_buy_quote": 743.57038}, {"ts": 1767651420000, "open": 0.2928, "high": 0.2933, "low": 0.2928, "close": 0.2933, "volume": 3918.0, "quote_volume": 1148.06002, "trades": 6, "taker_buy_volume": 3918.0, "taker_buy_quote": 1148.06002}, {"ts": 1767651480000, "open": 0.2933, "high": 0.2934, "low": 0.2933, "close": 0.2934, "volume": 1145.6, "quote_volume": 336.01894, "trades": 4, "taker_buy_volume": 1145.6, "taker_buy_quote": 336.01894}, {"ts": 1767651540000, "open": 0.2934, "high": 0.2934, "low": 0.2934, "close": 0.2934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651600000, "open": 0.2935, "high": 0.2936, "low": 0.2935, "close": 0.2936, "volume": 40.8, "quote_volume": 11.97684, "trades": 2, "taker_buy_volume": 40.8, "taker_buy_quote": 11.97684}, {"ts": 1767651660000, "open": 0.2937, "high": 0.2938, "low": 0.2937, "close": 0.2937, "volume": 4813.1, "quote_volume": 1413.61364, "trades": 11, "taker_buy_volume": 4577.4, "taker_buy_quote": 1344.38855}, {"ts": 1767651720000, "open": 0.2937, "high": 0.2937, "low": 0.2937, "close": 0.2937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651780000, "open": 0.2937, "high": 0.294, "low": 0.2937, "close": 0.294, "volume": 1472.4, "quote_volume": 432.45438, "trades": 5, "taker_buy_volume": 41.8, "taker_buy_quote": 12.28716}, {"ts": 1767651840000, "open": 0.2941, "high": 0.2947, "low": 0.2941, "close": 0.2946, "volume": 11474.2, "quote_volume": 3380.8454, "trades": 17, "taker_buy_volume": 8389.0, "taker_buy_quote": 2471.94548}, {"ts": 1767651900000, "open": 0.2945, "high": 0.2945, "low": 0.2943, "close": 0.2943, "volume": 925.1, "quote_volume": 272.4383, "trades": 7, "taker_buy_volume": 79.4, "taker_buy_quote": 23.3833}, {"ts": 1767651960000, "open": 0.2943, "high": 0.2943, "low": 0.2941, "close": 0.2942, "volume": 7261.7, "quote_volume": 2136.05618, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652020000, "open": 0.2944, "high": 0.2944, "low": 0.294, "close": 0.294, "volume": 325.6, "quote_volume": 95.73528, "trades": 2, "taker_buy_volume": 325.6, "taker_buy_quote": 95.73528}, {"ts": 1767652080000, "open": 0.2942, "high": 0.2945, "low": 0.2942, "close": 0.2945, "volume": 122.6, "quote_volume": 36.082, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 36.082}, {"ts": 1767652140000, "open": 0.2945, "high": 0.2945, "low": 0.2945, "close": 0.2945, "volume": 473.2, "quote_volume": 139.3574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652200000, "open": 0.2945, "high": 0.2945, "low": 0.2945, "close": 0.2945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652260000, "open": 0.2942, "high": 0.2943, "low": 0.294, "close": 0.294, "volume": 10618.5, "quote_volume": 3123.27068, "trades": 23, "taker_buy_volume": 1345.7, "taker_buy_quote": 395.90494}, {"ts": 1767652320000, "open": 0.294, "high": 0.2941, "low": 0.294, "close": 0.294, "volume": 3100.8, "quote_volume": 911.7652, "trades": 10, "taker_buy_volume": 728.8, "taker_buy_quote": 214.2672}, {"ts": 1767652380000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 680.3, "quote_volume": 200.0082, "trades": 1, "taker_buy_volume": 680.3, "taker_buy_quote": 200.0082}, {"ts": 1767652440000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 754.9, "quote_volume": 221.9406, "trades": 2, "taker_buy_volume": 754.9, "taker_buy_quote": 221.9406}, {"ts": 1767652500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1464.0, "quote_volume": 430.416, "trades": 3, "taker_buy_volume": 363.0, "taker_buy_quote": 106.722}, {"ts": 1767652560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652620000, "open": 0.2945, "high": 0.2971, "low": 0.2945, "close": 0.2947, "volume": 161199.9, "quote_volume": 47631.39624, "trades": 247, "taker_buy_volume": 115362.3, "taker_buy_quote": 34083.62881}, {"ts": 1767652680000, "open": 0.295, "high": 0.295, "low": 0.2945, "close": 0.295, "volume": 43259.9, "quote_volume": 12752.9403, "trades": 30, "taker_buy_volume": 29122.2, "taker_buy_quote": 8586.93276}, {"ts": 1767652740000, "open": 0.295, "high": 0.2951, "low": 0.2949, "close": 0.2951, "volume": 124.5, "quote_volume": 36.72753, "trades": 3, "taker_buy_volume": 50.8, "taker_buy_quote": 14.99108}, {"ts": 1767652800000, "open": 0.2955, "high": 0.2955, "low": 0.2955, "close": 0.2955, "volume": 50.8, "quote_volume": 15.0114, "trades": 1, "taker_buy_volume": 50.8, "taker_buy_quote": 15.0114}, {"ts": 1767652860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 2000.0, "quote_volume": 592.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 592.0}, {"ts": 1767652920000, "open": 0.2957, "high": 0.2957, "low": 0.2957, "close": 0.2957, "volume": 1874.7, "quote_volume": 554.34879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652980000, "open": 0.2959, "high": 0.2963, "low": 0.2956, "close": 0.2958, "volume": 22272.7, "quote_volume": 6588.45581, "trades": 37, "taker_buy_volume": 809.6, "taker_buy_quote": 239.61587}, {"ts": 1767653040000, "open": 0.2959, "high": 0.2959, "low": 0.2955, "close": 0.2955, "volume": 6151.7, "quote_volume": 1818.73006, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653100000, "open": 0.2958, "high": 0.2958, "low": 0.2958, "close": 0.2958, "volume": 355.2, "quote_volume": 105.06816, "trades": 1, "taker_buy_volume": 355.2, "taker_buy_quote": 105.06816}, {"ts": 1767653160000, "open": 0.2958, "high": 0.2958, "low": 0.2958, "close": 0.2958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653220000, "open": 0.2958, "high": 0.2958, "low": 0.2958, "close": 0.2958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653280000, "open": 0.2955, "high": 0.2955, "low": 0.2949, "close": 0.2949, "volume": 3507.7, "quote_volume": 1034.94057, "trades": 23, "taker_buy_volume": 289.0, "taker_buy_quote": 85.255}, {"ts": 1767653340000, "open": 0.2948, "high": 0.2948, "low": 0.2943, "close": 0.2943, "volume": 190.5, "quote_volume": 56.115, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653400000, "open": 0.2943, "high": 0.2943, "low": 0.2942, "close": 0.2942, "volume": 33.9, "quote_volume": 9.97467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653460000, "open": 0.2943, "high": 0.2943, "low": 0.2942, "close": 0.2942, "volume": 102.0, "quote_volume": 30.0163, "trades": 5, "taker_buy_volume": 79.0, "taker_buy_quote": 23.2497}, {"ts": 1767653520000, "open": 0.2942, "high": 0.2942, "low": 0.2942, "close": 0.2942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653580000, "open": 0.2942, "high": 0.2942, "low": 0.294, "close": 0.294, "volume": 339.2, "quote_volume": 99.76249, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653640000, "open": 0.2939, "high": 0.2939, "low": 0.2938, "close": 0.2938, "volume": 331.5, "quote_volume": 97.39809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653700000, "open": 0.294, "high": 0.2942, "low": 0.294, "close": 0.2942, "volume": 3258.9, "quote_volume": 958.71453, "trades": 8, "taker_buy_volume": 3258.9, "taker_buy_quote": 958.71453}, {"ts": 1767653760000, "open": 0.2942, "high": 0.2942, "low": 0.2942, "close": 0.2942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653820000, "open": 0.2943, "high": 0.295, "low": 0.2943, "close": 0.295, "volume": 836.6, "quote_volume": 246.45517, "trades": 17, "taker_buy_volume": 836.6, "taker_buy_quote": 246.45517}, {"ts": 1767653880000, "open": 0.2951, "high": 0.2953, "low": 0.2951, "close": 0.2953, "volume": 5065.2, "quote_volume": 1495.27814, "trades": 14, "taker_buy_volume": 5065.2, "taker_buy_quote": 1495.27814}, {"ts": 1767653940000, "open": 0.2954, "high": 0.2954, "low": 0.2952, "close": 0.2952, "volume": 2412.6, "quote_volume": 712.26722, "trades": 7, "taker_buy_volume": 1447.9, "taker_buy_quote": 427.48778}, {"ts": 1767654000000, "open": 0.2951, "high": 0.2952, "low": 0.295, "close": 0.2952, "volume": 9988.2, "quote_volume": 2946.75401, "trades": 13, "taker_buy_volume": 2209.6, "taker_buy_quote": 652.05636}, {"ts": 1767654060000, "open": 0.2953, "high": 0.2956, "low": 0.2953, "close": 0.2956, "volume": 784.0, "quote_volume": 231.60645, "trades": 7, "taker_buy_volume": 784.0, "taker_buy_quote": 231.60645}, {"ts": 1767654120000, "open": 0.2957, "high": 0.2957, "low": 0.2956, "close": 0.2956, "volume": 160.4, "quote_volume": 47.42689, "trades": 4, "taker_buy_volume": 54.1, "taker_buy_quote": 15.99737}, {"ts": 1767654180000, "open": 0.2955, "high": 0.2955, "low": 0.2953, "close": 0.2953, "volume": 1705.0, "quote_volume": 503.58589, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654240000, "open": 0.2952, "high": 0.2956, "low": 0.2952, "close": 0.2955, "volume": 2010.0, "quote_volume": 593.89416, "trades": 9, "taker_buy_volume": 797.7, "taker_buy_quote": 235.76571}, {"ts": 1767654300000, "open": 0.2953, "high": 0.2953, "low": 0.2953, "close": 0.2953, "volume": 33.9, "quote_volume": 10.01067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654360000, "open": 0.2953, "high": 0.2953, "low": 0.2952, "close": 0.2952, "volume": 1695.0, "quote_volume": 500.36767, "trades": 4, "taker_buy_volume": 36.7, "taker_buy_quote": 10.83751}, {"ts": 1767654420000, "open": 0.2952, "high": 0.2952, "low": 0.2951, "close": 0.2951, "volume": 1077.2, "quote_volume": 317.88422, "trades": 4, "taker_buy_volume": 1043.2, "taker_buy_quote": 307.85082}, {"ts": 1767654480000, "open": 0.295, "high": 0.295, "low": 0.2945, "close": 0.2946, "volume": 3441.9, "quote_volume": 1014.1375, "trades": 20, "taker_buy_volume": 35.0, "taker_buy_quote": 10.311}, {"ts": 1767654540000, "open": 0.2946, "high": 0.2949, "low": 0.2945, "close": 0.2945, "volume": 2157.1, "quote_volume": 635.57765, "trades": 7, "taker_buy_volume": 2123.1, "taker_buy_quote": 625.56465}, {"ts": 1767654600000, "open": 0.2946, "high": 0.2946, "low": 0.2946, "close": 0.2946, "volume": 926.2, "quote_volume": 272.85852, "trades": 2, "taker_buy_volume": 926.2, "taker_buy_quote": 272.85852}, {"ts": 1767654660000, "open": 0.2944, "high": 0.2944, "low": 0.2937, "close": 0.2944, "volume": 9586.1, "quote_volume": 2820.09185, "trades": 28, "taker_buy_volume": 3357.8, "taker_buy_quote": 986.94681}, {"ts": 1767654720000, "open": 0.2942, "high": 0.2943, "low": 0.2942, "close": 0.2943, "volume": 1548.5, "quote_volume": 455.65792, "trades": 2, "taker_buy_volume": 892.2, "taker_buy_quote": 262.57446}, {"ts": 1767654780000, "open": 0.2943, "high": 0.2943, "low": 0.2943, "close": 0.2943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654840000, "open": 0.2943, "high": 0.2945, "low": 0.2943, "close": 0.2945, "volume": 2566.6, "quote_volume": 755.55769, "trades": 7, "taker_buy_volume": 2566.6, "taker_buy_quote": 755.55769}, {"ts": 1767654900000, "open": 0.2946, "high": 0.2949, "low": 0.2946, "close": 0.2948, "volume": 6178.2, "quote_volume": 1821.22566, "trades": 16, "taker_buy_volume": 577.0, "taker_buy_quote": 170.0487}, {"ts": 1767654960000, "open": 0.2948, "high": 0.2949, "low": 0.2948, "close": 0.2949, "volume": 68.0, "quote_volume": 20.0498, "trades": 2, "taker_buy_volume": 34.0, "taker_buy_quote": 10.0266}, {"ts": 1767655020000, "open": 0.2948, "high": 0.2948, "low": 0.2948, "close": 0.2948, "volume": 224.1, "quote_volume": 66.06468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655080000, "open": 0.2947, "high": 0.2947, "low": 0.2941, "close": 0.2941, "volume": 1364.7, "quote_volume": 401.94607, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655140000, "open": 0.294, "high": 0.2941, "low": 0.2935, "close": 0.2941, "volume": 5155.1, "quote_volume": 1513.66492, "trades": 22, "taker_buy_volume": 2548.3, "taker_buy_quote": 748.4762}, {"ts": 1767655200000, "open": 0.2941, "high": 0.2947, "low": 0.2941, "close": 0.2946, "volume": 10504.2, "quote_volume": 3094.26348, "trades": 24, "taker_buy_volume": 8121.8, "taker_buy_quote": 2392.40844}, {"ts": 1767655260000, "open": 0.2946, "high": 0.2946, "low": 0.2942, "close": 0.2942, "volume": 390.9, "quote_volume": 115.12504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655320000, "open": 0.2941, "high": 0.2941, "low": 0.2939, "close": 0.2939, "volume": 2046.7, "quote_volume": 601.53536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655380000, "open": 0.2938, "high": 0.2938, "low": 0.2937, "close": 0.2938, "volume": 3491.7, "quote_volume": 1025.85602, "trades": 11, "taker_buy_volume": 3403.2, "taker_buy_quote": 999.86016}, {"ts": 1767655440000, "open": 0.2937, "high": 0.2937, "low": 0.2937, "close": 0.2937, "volume": 22.0, "quote_volume": 6.4614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655500000, "open": 0.2937, "high": 0.2937, "low": 0.2937, "close": 0.2937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655560000, "open": 0.2939, "high": 0.2939, "low": 0.2939, "close": 0.2939, "volume": 1584.3, "quote_volume": 465.62577, "trades": 4, "taker_buy_volume": 692.1, "taker_buy_quote": 203.40819}, {"ts": 1767655620000, "open": 0.2938, "high": 0.2938, "low": 0.2938, "close": 0.2938, "volume": 33.8, "quote_volume": 9.93044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655680000, "open": 0.2938, "high": 0.2938, "low": 0.2938, "close": 0.2938, "volume": 0.3, "quote_volume": 0.08814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655740000, "open": 0.2938, "high": 0.2938, "low": 0.2938, "close": 0.2938, "volume": 178.3, "quote_volume": 52.38454, "trades": 1, "taker_buy_volume": 178.3, "taker_buy_quote": 52.38454}, {"ts": 1767655800000, "open": 0.2939, "high": 0.294, "low": 0.2939, "close": 0.294, "volume": 478.9, "quote_volume": 140.75212, "trades": 3, "taker_buy_volume": 478.9, "taker_buy_quote": 140.75212}, {"ts": 1767655860000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 24344.3, "quote_volume": 7138.95849, "trades": 28, "taker_buy_volume": 819.0, "taker_buy_quote": 240.0489}, {"ts": 1767655920000, "open": 0.2929, "high": 0.2929, "low": 0.2929, "close": 0.2929, "volume": 252.5, "quote_volume": 73.95725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655980000, "open": 0.2929, "high": 0.2929, "low": 0.2929, "close": 0.2929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656040000, "open": 0.2928, "high": 0.2931, "low": 0.2928, "close": 0.2931, "volume": 3375.1, "quote_volume": 988.87306, "trades": 9, "taker_buy_volume": 3280.9, "taker_buy_quote": 961.2913}, {"ts": 1767656100000, "open": 0.293, "high": 0.293, "low": 0.2927, "close": 0.2927, "volume": 926.1, "quote_volume": 271.24791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656160000, "open": 0.2926, "high": 0.2929, "low": 0.2926, "close": 0.2929, "volume": 166.7, "quote_volume": 48.79352, "trades": 4, "taker_buy_volume": 68.4, "taker_buy_quote": 20.03094}, {"ts": 1767656220000, "open": 0.2929, "high": 0.2929, "low": 0.2929, "close": 0.2929, "volume": 21.1, "quote_volume": 6.18019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656280000, "open": 0.2928, "high": 0.2928, "low": 0.2928, "close": 0.2928, "volume": 91.2, "quote_volume": 26.70336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656340000, "open": 0.2929, "high": 0.2929, "low": 0.2929, "close": 0.2929, "volume": 34.2, "quote_volume": 10.01718, "trades": 1, "taker_buy_volume": 34.2, "taker_buy_quote": 10.01718}, {"ts": 1767656400000, "open": 0.293, "high": 0.2931, "low": 0.293, "close": 0.2931, "volume": 904.4, "quote_volume": 265.07622, "trades": 16, "taker_buy_volume": 904.4, "taker_buy_quote": 265.07622}, {"ts": 1767656460000, "open": 0.2932, "high": 0.2936, "low": 0.2932, "close": 0.2936, "volume": 20088.2, "quote_volume": 5897.27737, "trades": 22, "taker_buy_volume": 8589.4, "taker_buy_quote": 2521.22969}, {"ts": 1767656520000, "open": 0.2932, "high": 0.2932, "low": 0.293, "close": 0.293, "volume": 7710.4, "quote_volume": 2260.22393, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656580000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656640000, "open": 0.2929, "high": 0.2929, "low": 0.2929, "close": 0.2929, "volume": 66.9, "quote_volume": 19.59501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656700000, "open": 0.2929, "high": 0.2929, "low": 0.2929, "close": 0.2929, "volume": 2203.6, "quote_volume": 645.43444, "trades": 3, "taker_buy_volume": 798.6, "taker_buy_quote": 233.90994}, {"ts": 1767656760000, "open": 0.2928, "high": 0.2928, "low": 0.2926, "close": 0.2926, "volume": 102.6, "quote_volume": 30.03102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656820000, "open": 0.2926, "high": 0.2926, "low": 0.2908, "close": 0.2922, "volume": 117298.2, "quote_volume": 34237.28922, "trades": 158, "taker_buy_volume": 30114.5, "taker_buy_quote": 8790.31073}, {"ts": 1767656880000, "open": 0.2922, "high": 0.2922, "low": 0.2922, "close": 0.2922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656940000, "open": 0.2923, "high": 0.2926, "low": 0.2923, "close": 0.2926, "volume": 14027.1, "quote_volume": 4101.09145, "trades": 43, "taker_buy_volume": 11609.5, "taker_buy_quote": 3394.42697}, {"ts": 1767657000000, "open": 0.2924, "high": 0.2924, "low": 0.2923, "close": 0.2924, "volume": 3723.5, "quote_volume": 1088.74797, "trades": 4, "taker_buy_volume": 236.1, "taker_buy_quote": 69.03564}, {"ts": 1767657060000, "open": 0.2926, "high": 0.2926, "low": 0.2925, "close": 0.2925, "volume": 1818.7, "quote_volume": 532.0624, "trades": 3, "taker_buy_volume": 926.5, "taker_buy_quote": 271.0939}, {"ts": 1767657120000, "open": 0.2924, "high": 0.2924, "low": 0.2923, "close": 0.2923, "volume": 1613.6, "quote_volume": 471.7445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657180000, "open": 0.2923, "high": 0.2923, "low": 0.292, "close": 0.292, "volume": 1335.8, "quote_volume": 390.09982, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657240000, "open": 0.2919, "high": 0.2919, "low": 0.2919, "close": 0.2919, "volume": 60.3, "quote_volume": 17.60157, "trades": 2, "taker_buy_volume": 26.0, "taker_buy_quote": 7.5894}, {"ts": 1767657300000, "open": 0.2918, "high": 0.2921, "low": 0.2918, "close": 0.2921, "volume": 1804.0, "quote_volume": 526.59446, "trades": 6, "taker_buy_volume": 1769.7, "taker_buy_quote": 516.58572}, {"ts": 1767657360000, "open": 0.2921, "high": 0.2922, "low": 0.2921, "close": 0.2922, "volume": 1118.4, "quote_volume": 326.68804, "trades": 6, "taker_buy_volume": 34.0, "taker_buy_quote": 9.9348}, {"ts": 1767657420000, "open": 0.2922, "high": 0.2922, "low": 0.2922, "close": 0.2922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657480000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 1756.1, "quote_volume": 512.95681, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657540000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 34.3, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657600000, "open": 0.2919, "high": 0.2919, "low": 0.2917, "close": 0.2918, "volume": 1689.4, "quote_volume": 492.94092, "trades": 8, "taker_buy_volume": 234.3, "taker_buy_quote": 68.38874}, {"ts": 1767657660000, "open": 0.2919, "high": 0.2921, "low": 0.2919, "close": 0.2921, "volume": 2582.4, "quote_volume": 753.94618, "trades": 9, "taker_buy_volume": 2582.4, "taker_buy_quote": 753.94618}, {"ts": 1767657720000, "open": 0.292, "high": 0.2921, "low": 0.2919, "close": 0.2919, "volume": 10251.9, "quote_volume": 2993.31023, "trades": 14, "taker_buy_volume": 948.5, "taker_buy_quote": 277.05685}, {"ts": 1767657780000, "open": 0.2919, "high": 0.2919, "low": 0.2918, "close": 0.2918, "volume": 1404.1, "quote_volume": 409.73326, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657840000, "open": 0.2919, "high": 0.292, "low": 0.2917, "close": 0.2917, "volume": 1003.2, "quote_volume": 292.82829, "trades": 5, "taker_buy_volume": 946.9, "taker_buy_quote": 276.40558}, {"ts": 1767657900000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 32.5, "quote_volume": 9.477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657960000, "open": 0.2916, "high": 0.2916, "low": 0.2912, "close": 0.2912, "volume": 10916.7, "quote_volume": 3180.07512, "trades": 45, "taker_buy_volume": 1806.2, "taker_buy_quote": 526.4639}, {"ts": 1767658020000, "open": 0.2911, "high": 0.2911, "low": 0.2906, "close": 0.2906, "volume": 5686.1, "quote_volume": 1654.41408, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658080000, "open": 0.2905, "high": 0.2905, "low": 0.2903, "close": 0.2903, "volume": 4377.7, "quote_volume": 1271.28863, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658140000, "open": 0.2903, "high": 0.2904, "low": 0.2902, "close": 0.2902, "volume": 9496.4, "quote_volume": 2757.1634, "trades": 14, "taker_buy_volume": 3206.0, "taker_buy_quote": 930.97722}, {"ts": 1767658200000, "open": 0.2903, "high": 0.2903, "low": 0.2903, "close": 0.2903, "volume": 1334.5, "quote_volume": 387.40535, "trades": 4, "taker_buy_volume": 1334.5, "taker_buy_quote": 387.40535}, {"ts": 1767658260000, "open": 0.2902, "high": 0.2902, "low": 0.2901, "close": 0.2901, "volume": 14256.7, "quote_volume": 4137.19436, "trades": 18, "taker_buy_volume": 14222.8, "taker_buy_quote": 4127.35997}, {"ts": 1767658320000, "open": 0.29, "high": 0.2904, "low": 0.29, "close": 0.2904, "volume": 8318.5, "quote_volume": 2412.90588, "trades": 13, "taker_buy_volume": 2983.1, "taker_buy_quote": 865.63988}, {"ts": 1767658380000, "open": 0.2904, "high": 0.2904, "low": 0.2904, "close": 0.2904, "volume": 34.5, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 34.5, "taker_buy_quote": 10.0188}, {"ts": 1767658440000, "open": 0.2903, "high": 0.2903, "low": 0.2901, "close": 0.2901, "volume": 500.0, "quote_volume": 145.07103, "trades": 4, "taker_buy_volume": 343.0, "taker_buy_quote": 99.5043}, {"ts": 1767658500000, "open": 0.2902, "high": 0.2902, "low": 0.2895, "close": 0.2899, "volume": 26232.4, "quote_volume": 7603.64308, "trades": 44, "taker_buy_volume": 2068.1, "taker_buy_quote": 599.64156}, {"ts": 1767658560000, "open": 0.2899, "high": 0.2902, "low": 0.2899, "close": 0.2902, "volume": 1011.7, "quote_volume": 293.36648, "trades": 5, "taker_buy_volume": 326.0, "taker_buy_quote": 94.58205}, {"ts": 1767658620000, "open": 0.2903, "high": 0.2903, "low": 0.2902, "close": 0.2902, "volume": 1187.0, "quote_volume": 344.49688, "trades": 3, "taker_buy_volume": 1187.0, "taker_buy_quote": 344.49688}, {"ts": 1767658680000, "open": 0.2903, "high": 0.2906, "low": 0.2903, "close": 0.2905, "volume": 9641.2, "quote_volume": 2800.57432, "trades": 24, "taker_buy_volume": 5651.9, "taker_buy_quote": 1641.34363}, {"ts": 1767658740000, "open": 0.2905, "high": 0.2908, "low": 0.2905, "close": 0.2905, "volume": 8670.1, "quote_volume": 2519.74485, "trades": 25, "taker_buy_volume": 1971.9, "taker_buy_quote": 573.14051}, {"ts": 1767658800000, "open": 0.2908, "high": 0.2908, "low": 0.2908, "close": 0.2908, "volume": 34.5, "quote_volume": 10.0326, "trades": 1, "taker_buy_volume": 34.5, "taker_buy_quote": 10.0326}, {"ts": 1767658860000, "open": 0.2909, "high": 0.2911, "low": 0.2909, "close": 0.2911, "volume": 363.9, "quote_volume": 105.92094, "trades": 4, "taker_buy_volume": 363.9, "taker_buy_quote": 105.92094}, {"ts": 1767658920000, "open": 0.2909, "high": 0.2909, "low": 0.2906, "close": 0.2906, "volume": 4010.1, "quote_volume": 1166.19689, "trades": 14, "taker_buy_volume": 919.0, "taker_buy_quote": 267.2398}, {"ts": 1767658980000, "open": 0.2907, "high": 0.2907, "low": 0.2907, "close": 0.2907, "volume": 295.0, "quote_volume": 85.7565, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 85.7565}, {"ts": 1767659040000, "open": 0.2907, "high": 0.2907, "low": 0.2903, "close": 0.2903, "volume": 897.2, "quote_volume": 260.56619, "trades": 12, "taker_buy_volume": 84.7, "taker_buy_quote": 24.62229}, {"ts": 1767659100000, "open": 0.2903, "high": 0.2904, "low": 0.2903, "close": 0.2904, "volume": 702.6, "quote_volume": 203.98388, "trades": 12, "taker_buy_volume": 191.0, "taker_buy_quote": 55.4664}, {"ts": 1767659160000, "open": 0.2904, "high": 0.2904, "low": 0.2904, "close": 0.2904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659220000, "open": 0.2906, "high": 0.2906, "low": 0.2906, "close": 0.2906, "volume": 34.4, "quote_volume": 9.99664, "trades": 1, "taker_buy_volume": 34.4, "taker_buy_quote": 9.99664}, {"ts": 1767659280000, "open": 0.2906, "high": 0.2906, "low": 0.2906, "close": 0.2906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659340000, "open": 0.2906, "high": 0.2906, "low": 0.2906, "close": 0.2906, "volume": 2412.8, "quote_volume": 701.15968, "trades": 9, "taker_buy_volume": 2412.8, "taker_buy_quote": 701.15968}, {"ts": 1767659400000, "open": 0.2906, "high": 0.2906, "low": 0.2904, "close": 0.2904, "volume": 2193.7, "quote_volume": 637.35691, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659460000, "open": 0.2904, "high": 0.2904, "low": 0.2904, "close": 0.2904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659520000, "open": 0.2904, "high": 0.2908, "low": 0.2903, "close": 0.2908, "volume": 4223.9, "quote_volume": 1226.78322, "trades": 16, "taker_buy_volume": 1405.0, "taker_buy_quote": 408.34668}, {"ts": 1767659580000, "open": 0.2906, "high": 0.2908, "low": 0.2906, "close": 0.2906, "volume": 7556.6, "quote_volume": 2196.5201, "trades": 16, "taker_buy_volume": 2166.3, "taker_buy_quote": 629.96004}, {"ts": 1767659640000, "open": 0.2903, "high": 0.2903, "low": 0.2902, "close": 0.2902, "volume": 69.0, "quote_volume": 20.02725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659700000, "open": 0.2901, "high": 0.2901, "low": 0.2899, "close": 0.2899, "volume": 2865.3, "quote_volume": 830.78297, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659760000, "open": 0.2898, "high": 0.2901, "low": 0.2897, "close": 0.29, "volume": 10694.5, "quote_volume": 3098.99807, "trades": 24, "taker_buy_volume": 8221.1, "taker_buy_quote": 2382.42988}, {"ts": 1767659820000, "open": 0.2898, "high": 0.2898, "low": 0.2883, "close": 0.289, "volume": 102394.2, "quote_volume": 29595.34668, "trades": 178, "taker_buy_volume": 24996.8, "taker_buy_quote": 7226.75072}, {"ts": 1767659880000, "open": 0.2891, "high": 0.2891, "low": 0.2888, "close": 0.2889, "volume": 10008.0, "quote_volume": 2892.06847, "trades": 20, "taker_buy_volume": 4180.1, "taker_buy_quote": 1207.54253}, {"ts": 1767659940000, "open": 0.2888, "high": 0.2888, "low": 0.2886, "close": 0.2888, "volume": 1445.2, "quote_volume": 417.22761, "trades": 10, "taker_buy_volume": 148.6, "taker_buy_quote": 42.90429}, {"ts": 1767660000000, "open": 0.2889, "high": 0.289, "low": 0.2888, "close": 0.289, "volume": 13961.4, "quote_volume": 4033.26233, "trades": 18, "taker_buy_volume": 13776.8, "taker_buy_quote": 3979.94985}, {"ts": 1767660060000, "open": 0.2888, "high": 0.2888, "low": 0.2885, "close": 0.2885, "volume": 1897.1, "quote_volume": 547.50432, "trades": 18, "taker_buy_volume": 1212.5, "taker_buy_quote": 349.92601}, {"ts": 1767660120000, "open": 0.2884, "high": 0.2885, "low": 0.2883, "close": 0.2883, "volume": 1710.4, "quote_volume": 493.25027, "trades": 7, "taker_buy_volume": 998.8, "taker_buy_quote": 288.07403}, {"ts": 1767660180000, "open": 0.2884, "high": 0.2884, "low": 0.2865, "close": 0.2879, "volume": 99320.8, "quote_volume": 28557.79837, "trades": 187, "taker_buy_volume": 22383.6, "taker_buy_quote": 6439.70582}, {"ts": 1767660240000, "open": 0.2879, "high": 0.2879, "low": 0.2866, "close": 0.2876, "volume": 44162.6, "quote_volume": 12687.5289, "trades": 92, "taker_buy_volume": 10063.2, "taker_buy_quote": 2892.0811}, {"ts": 1767660300000, "open": 0.2876, "high": 0.2883, "low": 0.2875, "close": 0.2883, "volume": 3839.9, "quote_volume": 1105.1633, "trades": 20, "taker_buy_volume": 3770.3, "taker_buy_quote": 1085.14982}, {"ts": 1767660360000, "open": 0.2883, "high": 0.2883, "low": 0.2882, "close": 0.2882, "volume": 635.2, "quote_volume": 183.12468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660420000, "open": 0.2881, "high": 0.2881, "low": 0.288, "close": 0.2881, "volume": 311.7, "quote_volume": 89.78223, "trades": 5, "taker_buy_volume": 91.5, "taker_buy_quote": 26.36115}, {"ts": 1767660480000, "open": 0.2882, "high": 0.2885, "low": 0.2882, "close": 0.2885, "volume": 9482.3, "quote_volume": 2735.32448, "trades": 22, "taker_buy_volume": 4035.6, "taker_buy_quote": 1163.95153}, {"ts": 1767660540000, "open": 0.2885, "high": 0.2885, "low": 0.2885, "close": 0.2885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660600000, "open": 0.2886, "high": 0.2887, "low": 0.2886, "close": 0.2886, "volume": 165.0, "quote_volume": 47.62856, "trades": 4, "taker_buy_volume": 130.3, "taker_buy_quote": 37.61414}, {"ts": 1767660660000, "open": 0.2887, "high": 0.289, "low": 0.2887, "close": 0.289, "volume": 995.7, "quote_volume": 287.49141, "trades": 6, "taker_buy_volume": 995.7, "taker_buy_quote": 287.49141}, {"ts": 1767660720000, "open": 0.2891, "high": 0.2892, "low": 0.2891, "close": 0.2891, "volume": 609.6, "quote_volume": 176.23883, "trades": 7, "taker_buy_volume": 574.9, "taker_buy_quote": 166.20706}, {"ts": 1767660780000, "open": 0.2891, "high": 0.2893, "low": 0.2891, "close": 0.2891, "volume": 2540.6, "quote_volume": 734.65112, "trades": 9, "taker_buy_volume": 1386.4, "taker_buy_quote": 400.90753}, {"ts": 1767660840000, "open": 0.2891, "high": 0.2891, "low": 0.289, "close": 0.289, "volume": 69.4, "quote_volume": 20.06007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660900000, "open": 0.2891, "high": 0.2893, "low": 0.2891, "close": 0.2893, "volume": 1264.9, "quote_volume": 365.9208, "trades": 8, "taker_buy_volume": 104.1, "taker_buy_quote": 30.10572}, {"ts": 1767660960000, "open": 0.2893, "high": 0.2899, "low": 0.2893, "close": 0.2899, "volume": 6151.7, "quote_volume": 1781.79641, "trades": 12, "taker_buy_volume": 6116.3, "taker_buy_quote": 1771.55519}, {"ts": 1767661020000, "open": 0.29, "high": 0.2903, "low": 0.29, "close": 0.29, "volume": 4956.3, "quote_volume": 1438.18847, "trades": 20, "taker_buy_volume": 4303.8, "taker_buy_quote": 1248.89115}, {"ts": 1767661080000, "open": 0.2901, "high": 0.2901, "low": 0.2901, "close": 0.2901, "volume": 126.3, "quote_volume": 36.63963, "trades": 3, "taker_buy_volume": 126.3, "taker_buy_quote": 36.63963}, {"ts": 1767661140000, "open": 0.29, "high": 0.29, "low": 0.2898, "close": 0.29, "volume": 2463.4, "quote_volume": 714.0076, "trades": 9, "taker_buy_volume": 69.2, "taker_buy_quote": 20.06454}, {"ts": 1767661200000, "open": 0.2901, "high": 0.2903, "low": 0.2901, "close": 0.2903, "volume": 437.2, "quote_volume": 126.90878, "trades": 6, "taker_buy_volume": 437.2, "taker_buy_quote": 126.90878}, {"ts": 1767661260000, "open": 0.2904, "high": 0.2914, "low": 0.2904, "close": 0.2914, "volume": 7058.4, "quote_volume": 2054.53612, "trades": 22, "taker_buy_volume": 6520.2, "taker_buy_quote": 1897.91992}, {"ts": 1767661320000, "open": 0.2913, "high": 0.2913, "low": 0.291, "close": 0.291, "volume": 2022.9, "quote_volume": 589.07743, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661380000, "open": 0.2909, "high": 0.2909, "low": 0.2907, "close": 0.2909, "volume": 402.9, "quote_volume": 117.14723, "trades": 8, "taker_buy_volume": 69.0, "taker_buy_quote": 20.06865}, {"ts": 1767661440000, "open": 0.2907, "high": 0.2907, "low": 0.2903, "close": 0.2903, "volume": 948.5, "quote_volume": 275.3815, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661500000, "open": 0.2902, "high": 0.2902, "low": 0.2899, "close": 0.2899, "volume": 2131.7, "quote_volume": 618.07018, "trades": 9, "taker_buy_volume": 230.3, "taker_buy_quote": 66.76397}, {"ts": 1767661560000, "open": 0.2897, "high": 0.2899, "low": 0.2897, "close": 0.2897, "volume": 2453.1, "quote_volume": 711.03333, "trades": 8, "taker_buy_volume": 2418.0, "taker_buy_quote": 700.86486}, {"ts": 1767661620000, "open": 0.2898, "high": 0.2899, "low": 0.2898, "close": 0.2898, "volume": 6458.9, "quote_volume": 1872.34738, "trades": 6, "taker_buy_volume": 5616.2, "taker_buy_quote": 1628.13292}, {"ts": 1767661680000, "open": 0.2898, "high": 0.2898, "low": 0.2898, "close": 0.2898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661740000, "open": 0.2899, "high": 0.2899, "low": 0.2899, "close": 0.2899, "volume": 34.6, "quote_volume": 10.03054, "trades": 1, "taker_buy_volume": 34.6, "taker_buy_quote": 10.03054}, {"ts": 1767661800000, "open": 0.2898, "high": 0.2898, "low": 0.2898, "close": 0.2898, "volume": 323.6, "quote_volume": 93.77928, "trades": 4, "taker_buy_volume": 270.0, "taker_buy_quote": 78.246}, {"ts": 1767661860000, "open": 0.2898, "high": 0.2903, "low": 0.2898, "close": 0.2903, "volume": 449.2, "quote_volume": 130.27569, "trades": 7, "taker_buy_volume": 449.2, "taker_buy_quote": 130.27569}, {"ts": 1767661920000, "open": 0.2901, "high": 0.2901, "low": 0.2898, "close": 0.2898, "volume": 450.5, "quote_volume": 130.57563, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661980000, "open": 0.2897, "high": 0.29, "low": 0.2897, "close": 0.2898, "volume": 1193.5, "quote_volume": 345.88776, "trades": 10, "taker_buy_volume": 599.6, "taker_buy_quote": 173.78112}, {"ts": 1767662040000, "open": 0.2898, "high": 0.2899, "low": 0.2898, "close": 0.2899, "volume": 219.6, "quote_volume": 63.64354, "trades": 2, "taker_buy_volume": 219.6, "taker_buy_quote": 63.64354}, {"ts": 1767662100000, "open": 0.2899, "high": 0.2901, "low": 0.2899, "close": 0.2901, "volume": 673.2, "quote_volume": 195.18833, "trades": 6, "taker_buy_volume": 673.2, "taker_buy_quote": 195.18833}, {"ts": 1767662160000, "open": 0.2902, "high": 0.2905, "low": 0.2902, "close": 0.2905, "volume": 298.5, "quote_volume": 86.66145, "trades": 5, "taker_buy_volume": 298.5, "taker_buy_quote": 86.66145}, {"ts": 1767662220000, "open": 0.2906, "high": 0.2909, "low": 0.2906, "close": 0.2909, "volume": 1246.2, "quote_volume": 362.41311, "trades": 7, "taker_buy_volume": 1246.2, "taker_buy_quote": 362.41311}, {"ts": 1767662280000, "open": 0.2909, "high": 0.291, "low": 0.2909, "close": 0.291, "volume": 1055.0, "quote_volume": 307.00155, "trades": 8, "taker_buy_volume": 1055.0, "taker_buy_quote": 307.00155}, {"ts": 1767662340000, "open": 0.291, "high": 0.2916, "low": 0.291, "close": 0.2915, "volume": 15095.5, "quote_volume": 4397.08768, "trades": 52, "taker_buy_volume": 14161.6, "taker_buy_quote": 4124.94922}, {"ts": 1767662400000, "open": 0.2914, "high": 0.2917, "low": 0.2913, "close": 0.2917, "volume": 6702.1, "quote_volume": 1953.30886, "trades": 19, "taker_buy_volume": 6055.9, "taker_buy_quote": 1765.00962}, {"ts": 1767662460000, "open": 0.2916, "high": 0.2918, "low": 0.2915, "close": 0.2918, "volume": 9157.1, "quote_volume": 2671.04975, "trades": 31, "taker_buy_volume": 8447.5, "taker_buy_quote": 2464.11675}, {"ts": 1767662520000, "open": 0.2917, "high": 0.2917, "low": 0.2915, "close": 0.2917, "volume": 5547.1, "quote_volume": 1617.30643, "trades": 18, "taker_buy_volume": 4892.8, "taker_buy_quote": 1426.52848}, {"ts": 1767662580000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 150.2, "quote_volume": 43.79832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662640000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662700000, "open": 0.2918, "high": 0.2919, "low": 0.2918, "close": 0.2919, "volume": 102.8, "quote_volume": 30.00047, "trades": 3, "taker_buy_volume": 68.7, "taker_buy_quote": 20.05009}, {"ts": 1767662760000, "open": 0.2919, "high": 0.2919, "low": 0.2919, "close": 0.2919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662820000, "open": 0.2918, "high": 0.292, "low": 0.2918, "close": 0.292, "volume": 364.6, "quote_volume": 106.45666, "trades": 4, "taker_buy_volume": 147.3, "taker_buy_quote": 43.0116}, {"ts": 1767662880000, "open": 0.2921, "high": 0.2922, "low": 0.2921, "close": 0.2922, "volume": 2260.1, "quote_volume": 660.37755, "trades": 12, "taker_buy_volume": 2155.5, "taker_buy_quote": 629.81343}, {"ts": 1767662940000, "open": 0.2923, "high": 0.2925, "low": 0.2923, "close": 0.2925, "volume": 291.7, "quote_volume": 85.30173, "trades": 6, "taker_buy_volume": 291.7, "taker_buy_quote": 85.30173}, {"ts": 1767663000000, "open": 0.2924, "high": 0.2924, "low": 0.2922, "close": 0.2922, "volume": 658.2, "quote_volume": 192.44739, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663060000, "open": 0.2922, "high": 0.2922, "low": 0.2922, "close": 0.2922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663120000, "open": 0.2924, "high": 0.2925, "low": 0.2924, "close": 0.2925, "volume": 68.6, "quote_volume": 20.06207, "trades": 2, "taker_buy_volume": 68.6, "taker_buy_quote": 20.06207}, {"ts": 1767663180000, "open": 0.2923, "high": 0.2923, "low": 0.2921, "close": 0.2921, "volume": 102.9, "quote_volume": 30.06738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663240000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663300000, "open": 0.2923, "high": 0.2925, "low": 0.2923, "close": 0.2925, "volume": 2676.5, "quote_volume": 782.3466, "trades": 13, "taker_buy_volume": 441.8, "taker_buy_quote": 129.14379}, {"ts": 1767663360000, "open": 0.2925, "high": 0.2925, "low": 0.2925, "close": 0.2925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663420000, "open": 0.2923, "high": 0.2923, "low": 0.292, "close": 0.2921, "volume": 1337.9, "quote_volume": 391.02705, "trades": 7, "taker_buy_volume": 102.7, "taker_buy_quote": 29.99867}, {"ts": 1767663480000, "open": 0.292, "high": 0.292, "low": 0.2917, "close": 0.2917, "volume": 451.4, "quote_volume": 131.73905, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663540000, "open": 0.2919, "high": 0.2919, "low": 0.2919, "close": 0.2919, "volume": 105.8, "quote_volume": 30.88302, "trades": 2, "taker_buy_volume": 105.8, "taker_buy_quote": 30.88302}, {"ts": 1767663600000, "open": 0.292, "high": 0.292, "low": 0.2919, "close": 0.2919, "volume": 171.2, "quote_volume": 49.98184, "trades": 3, "taker_buy_volume": 85.6, "taker_buy_quote": 24.9952}, {"ts": 1767663660000, "open": 0.292, "high": 0.292, "low": 0.2919, "close": 0.2919, "volume": 212.1, "quote_volume": 61.9226, "trades": 3, "taker_buy_volume": 106.1, "taker_buy_quote": 30.9812}, {"ts": 1767663720000, "open": 0.2919, "high": 0.2919, "low": 0.2915, "close": 0.2915, "volume": 2167.1, "quote_volume": 632.18065, "trades": 12, "taker_buy_volume": 119.9, "taker_buy_quote": 34.97483}, {"ts": 1767663780000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 34.4, "quote_volume": 10.03104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663840000, "open": 0.2915, "high": 0.2915, "low": 0.2912, "close": 0.2914, "volume": 2408.0, "quote_volume": 701.74458, "trades": 13, "taker_buy_volume": 270.9, "taker_buy_quote": 78.89752}, {"ts": 1767663900000, "open": 0.2914, "high": 0.2914, "low": 0.291, "close": 0.2912, "volume": 1404.4, "quote_volume": 409.01884, "trades": 10, "taker_buy_volume": 1266.7, "taker_buy_quote": 368.92412}, {"ts": 1767663960000, "open": 0.2911, "high": 0.2915, "low": 0.2909, "close": 0.2915, "volume": 8382.4, "quote_volume": 2441.31238, "trades": 25, "taker_buy_volume": 4517.4, "taker_buy_quote": 1315.823}, {"ts": 1767664020000, "open": 0.2914, "high": 0.2916, "low": 0.2914, "close": 0.2915, "volume": 399.7, "quote_volume": 116.51889, "trades": 7, "taker_buy_volume": 174.7, "taker_buy_quote": 50.94252}, {"ts": 1767664080000, "open": 0.2913, "high": 0.2913, "low": 0.291, "close": 0.2913, "volume": 2528.6, "quote_volume": 736.32488, "trades": 12, "taker_buy_volume": 2353.4, "taker_buy_quote": 685.31352}, {"ts": 1767664140000, "open": 0.2912, "high": 0.2912, "low": 0.2911, "close": 0.2912, "volume": 1099.0, "quote_volume": 319.93614, "trades": 4, "taker_buy_volume": 1030.2, "taker_buy_quote": 299.90502}, {"ts": 1767664200000, "open": 0.291, "high": 0.291, "low": 0.2902, "close": 0.2906, "volume": 5113.0, "quote_volume": 1486.32446, "trades": 22, "taker_buy_volume": 1883.4, "taker_buy_quote": 547.41251}, {"ts": 1767664260000, "open": 0.2906, "high": 0.2906, "low": 0.2905, "close": 0.2906, "volume": 1065.2, "quote_volume": 309.54367, "trades": 5, "taker_buy_volume": 34.5, "taker_buy_quote": 10.0257}, {"ts": 1767664320000, "open": 0.2906, "high": 0.2906, "low": 0.2901, "close": 0.2901, "volume": 980.7, "quote_volume": 284.93967, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664380000, "open": 0.29, "high": 0.29, "low": 0.2899, "close": 0.2899, "volume": 130.1, "quote_volume": 37.72554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664440000, "open": 0.2898, "high": 0.2898, "low": 0.2894, "close": 0.2894, "volume": 189.0, "quote_volume": 54.7312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664500000, "open": 0.2896, "high": 0.2899, "low": 0.2896, "close": 0.2898, "volume": 6883.4, "quote_volume": 1994.90452, "trades": 17, "taker_buy_volume": 5991.2, "taker_buy_quote": 1736.34496}, {"ts": 1767664560000, "open": 0.2897, "high": 0.2901, "low": 0.2897, "close": 0.2901, "volume": 450.2, "quote_volume": 130.5025, "trades": 6, "taker_buy_volume": 345.9, "taker_buy_quote": 100.28679}, {"ts": 1767664620000, "open": 0.29, "high": 0.29, "low": 0.2898, "close": 0.2899, "volume": 6565.1, "quote_volume": 1903.14345, "trades": 15, "taker_buy_volume": 782.8, "taker_buy_quote": 226.93372}, {"ts": 1767664680000, "open": 0.2898, "high": 0.29, "low": 0.2898, "close": 0.29, "volume": 201.7, "quote_volume": 58.46914, "trades": 2, "taker_buy_volume": 82.4, "taker_buy_quote": 23.896}, {"ts": 1767664740000, "open": 0.2898, "high": 0.2898, "low": 0.2898, "close": 0.2898, "volume": 108.4, "quote_volume": 31.41432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664800000, "open": 0.29, "high": 0.29, "low": 0.2897, "close": 0.2897, "volume": 6353.0, "quote_volume": 1842.18172, "trades": 9, "taker_buy_volume": 4701.0, "taker_buy_quote": 1363.29}, {"ts": 1767664860000, "open": 0.2898, "high": 0.291, "low": 0.2898, "close": 0.291, "volume": 12167.4, "quote_volume": 3538.74356, "trades": 27, "taker_buy_volume": 12096.4, "taker_buy_quote": 3518.13226}, {"ts": 1767664920000, "open": 0.2907, "high": 0.2907, "low": 0.2904, "close": 0.2904, "volume": 5291.8, "quote_volume": 1537.8979, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664980000, "open": 0.2903, "high": 0.2903, "low": 0.2902, "close": 0.2903, "volume": 2479.3, "quote_volume": 719.57784, "trades": 7, "taker_buy_volume": 2410.3, "taker_buy_quote": 699.55059}, {"ts": 1767665040000, "open": 0.2901, "high": 0.2901, "low": 0.2895, "close": 0.2895, "volume": 444.5, "quote_volume": 128.82957, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665100000, "open": 0.2897, "high": 0.29, "low": 0.2897, "close": 0.29, "volume": 1134.5, "quote_volume": 328.6958, "trades": 6, "taker_buy_volume": 1134.5, "taker_buy_quote": 328.6958}, {"ts": 1767665160000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 27.0, "quote_volume": 7.83, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 7.83}, {"ts": 1767665220000, "open": 0.2898, "high": 0.2898, "low": 0.2896, "close": 0.2896, "volume": 1106.2, "quote_volume": 320.3659, "trades": 5, "taker_buy_volume": 1002.4, "taker_buy_quote": 290.29504}, {"ts": 1767665280000, "open": 0.2895, "high": 0.2895, "low": 0.2895, "close": 0.2895, "volume": 29.9, "quote_volume": 8.65605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665340000, "open": 0.2894, "high": 0.2894, "low": 0.2893, "close": 0.2894, "volume": 1683.9, "quote_volume": 487.15919, "trades": 6, "taker_buy_volume": 34.6, "taker_buy_quote": 10.01324}, {"ts": 1767665400000, "open": 0.2893, "high": 0.2895, "low": 0.2893, "close": 0.2895, "volume": 1295.8, "quote_volume": 375.05849, "trades": 6, "taker_buy_volume": 265.1, "taker_buy_quote": 76.70546}, {"ts": 1767665460000, "open": 0.2896, "high": 0.2896, "low": 0.2896, "close": 0.2896, "volume": 34.6, "quote_volume": 10.02016, "trades": 1, "taker_buy_volume": 34.6, "taker_buy_quote": 10.02016}, {"ts": 1767665520000, "open": 0.2896, "high": 0.2896, "low": 0.2896, "close": 0.2896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665580000, "open": 0.2895, "high": 0.2896, "low": 0.2895, "close": 0.2896, "volume": 4818.4, "quote_volume": 1395.01602, "trades": 4, "taker_buy_volume": 892.2, "taker_buy_quote": 258.38112}, {"ts": 1767665640000, "open": 0.2895, "high": 0.2895, "low": 0.2895, "close": 0.2895, "volume": 77.5, "quote_volume": 22.43625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665700000, "open": 0.2894, "high": 0.2894, "low": 0.2891, "close": 0.2892, "volume": 255.0, "quote_volume": 73.74474, "trades": 7, "taker_buy_volume": 34.7, "taker_buy_quote": 10.03524}, {"ts": 1767665760000, "open": 0.2892, "high": 0.2894, "low": 0.2892, "close": 0.2894, "volume": 1169.9, "quote_volume": 338.37107, "trades": 6, "taker_buy_volume": 325.3, "taker_buy_quote": 94.11275}, {"ts": 1767665820000, "open": 0.2895, "high": 0.2896, "low": 0.2895, "close": 0.2896, "volume": 69.2, "quote_volume": 20.03686, "trades": 2, "taker_buy_volume": 69.2, "taker_buy_quote": 20.03686}, {"ts": 1767665880000, "open": 0.2895, "high": 0.2895, "low": 0.2894, "close": 0.2894, "volume": 398.2, "quote_volume": 115.24578, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665940000, "open": 0.2894, "high": 0.2894, "low": 0.2894, "close": 0.2894, "volume": 69.6, "quote_volume": 20.14224, "trades": 1, "taker_buy_volume": 69.6, "taker_buy_quote": 20.14224}, {"ts": 1767666000000, "open": 0.2895, "high": 0.2896, "low": 0.2895, "close": 0.2896, "volume": 273.2, "quote_volume": 79.09486, "trades": 2, "taker_buy_volume": 273.2, "taker_buy_quote": 79.09486}, {"ts": 1767666060000, "open": 0.2897, "high": 0.2899, "low": 0.2897, "close": 0.2899, "volume": 242.6, "quote_volume": 70.31936, "trades": 4, "taker_buy_volume": 242.6, "taker_buy_quote": 70.31936}, {"ts": 1767666120000, "open": 0.2897, "high": 0.2897, "low": 0.2896, "close": 0.2896, "volume": 1490.6, "quote_volume": 431.68122, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666180000, "open": 0.2896, "high": 0.2896, "low": 0.2896, "close": 0.2896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666240000, "open": 0.2896, "high": 0.2896, "low": 0.2896, "close": 0.2896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666300000, "open": 0.2898, "high": 0.2899, "low": 0.2898, "close": 0.2899, "volume": 2126.7, "quote_volume": 616.50302, "trades": 13, "taker_buy_volume": 2126.7, "taker_buy_quote": 616.50302}, {"ts": 1767666360000, "open": 0.29, "high": 0.2901, "low": 0.29, "close": 0.2901, "volume": 1172.3, "quote_volume": 339.97046, "trades": 4, "taker_buy_volume": 69.2, "taker_buy_quote": 20.07146}, {"ts": 1767666420000, "open": 0.29, "high": 0.29, "low": 0.2898, "close": 0.2898, "volume": 417.0, "quote_volume": 120.90814, "trades": 6, "taker_buy_volume": 74.9, "taker_buy_quote": 21.70952}, {"ts": 1767666480000, "open": 0.2899, "high": 0.2902, "low": 0.2899, "close": 0.2899, "volume": 3673.3, "quote_volume": 1065.24291, "trades": 14, "taker_buy_volume": 2184.3, "taker_buy_quote": 633.46876}, {"ts": 1767666540000, "open": 0.2899, "high": 0.2899, "low": 0.2898, "close": 0.2898, "volume": 158.0, "quote_volume": 45.79457, "trades": 3, "taker_buy_volume": 61.7, "taker_buy_quote": 17.88683}, {"ts": 1767666600000, "open": 0.2898, "high": 0.2899, "low": 0.2898, "close": 0.2899, "volume": 514.3, "quote_volume": 149.07146, "trades": 3, "taker_buy_volume": 273.2, "taker_buy_quote": 79.20068}, {"ts": 1767666660000, "open": 0.2898, "high": 0.2898, "low": 0.2892, "close": 0.2892, "volume": 961.1, "quote_volume": 278.20031, "trades": 11, "taker_buy_volume": 173.0, "taker_buy_quote": 50.0316}, {"ts": 1767666720000, "open": 0.2891, "high": 0.2891, "low": 0.2887, "close": 0.2891, "volume": 16658.2, "quote_volume": 4812.98356, "trades": 24, "taker_buy_volume": 2011.6, "taker_buy_quote": 581.55356}, {"ts": 1767666780000, "open": 0.289, "high": 0.2891, "low": 0.289, "close": 0.2891, "volume": 2152.7, "quote_volume": 622.2621, "trades": 7, "taker_buy_volume": 2118.0, "taker_buy_quote": 612.2338}, {"ts": 1767666840000, "open": 0.2892, "high": 0.2892, "low": 0.289, "close": 0.289, "volume": 291.6, "quote_volume": 84.2981, "trades": 4, "taker_buy_volume": 128.5, "taker_buy_quote": 37.1622}, {"ts": 1767666900000, "open": 0.2891, "high": 0.2891, "low": 0.2889, "close": 0.2889, "volume": 288.8, "quote_volume": 83.45774, "trades": 5, "taker_buy_volume": 117.1, "taker_buy_quote": 33.85361}, {"ts": 1767666960000, "open": 0.2891, "high": 0.2892, "low": 0.2891, "close": 0.2892, "volume": 141.5, "quote_volume": 40.91112, "trades": 3, "taker_buy_volume": 141.5, "taker_buy_quote": 40.91112}, {"ts": 1767667020000, "open": 0.289, "high": 0.2891, "low": 0.2889, "close": 0.2889, "volume": 9317.3, "quote_volume": 2692.60645, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667080000, "open": 0.2888, "high": 0.2888, "low": 0.2886, "close": 0.2886, "volume": 465.3, "quote_volume": 134.35522, "trades": 7, "taker_buy_volume": 34.6, "taker_buy_quote": 9.98556}, {"ts": 1767667140000, "open": 0.2886, "high": 0.2886, "low": 0.2886, "close": 0.2886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667200000, "open": 0.2886, "high": 0.2887, "low": 0.2886, "close": 0.2886, "volume": 2764.0, "quote_volume": 797.87493, "trades": 10, "taker_buy_volume": 453.4, "taker_buy_quote": 130.85471}, {"ts": 1767667260000, "open": 0.2887, "high": 0.2887, "low": 0.2885, "close": 0.2887, "volume": 12428.7, "quote_volume": 3585.72431, "trades": 9, "taker_buy_volume": 11244.4, "taker_buy_quote": 3244.05376}, {"ts": 1767667320000, "open": 0.2887, "high": 0.2887, "low": 0.2887, "close": 0.2887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667380000, "open": 0.2885, "high": 0.2886, "low": 0.2885, "close": 0.2886, "volume": 90.4, "quote_volume": 26.08387, "trades": 4, "taker_buy_volume": 34.7, "taker_buy_quote": 10.01442}, {"ts": 1767667440000, "open": 0.2887, "high": 0.2888, "low": 0.2887, "close": 0.2888, "volume": 199.7, "quote_volume": 57.65686, "trades": 5, "taker_buy_volume": 199.7, "taker_buy_quote": 57.65686}, {"ts": 1767667500000, "open": 0.2889, "high": 0.2889, "low": 0.2887, "close": 0.2887, "volume": 3107.5, "quote_volume": 897.446, "trades": 6, "taker_buy_volume": 34.7, "taker_buy_quote": 10.02483}, {"ts": 1767667560000, "open": 0.2887, "high": 0.2887, "low": 0.2887, "close": 0.2887, "volume": 34.7, "quote_volume": 10.01789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667620000, "open": 0.2886, "high": 0.2886, "low": 0.2885, "close": 0.2885, "volume": 116.6, "quote_volume": 33.64257, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667680000, "open": 0.2886, "high": 0.2887, "low": 0.2886, "close": 0.2887, "volume": 69.4, "quote_volume": 20.03231, "trades": 3, "taker_buy_volume": 69.4, "taker_buy_quote": 20.03231}, {"ts": 1767667740000, "open": 0.2888, "high": 0.2888, "low": 0.2888, "close": 0.2888, "volume": 34.7, "quote_volume": 10.02136, "trades": 1, "taker_buy_volume": 34.7, "taker_buy_quote": 10.02136}, {"ts": 1767667800000, "open": 0.2888, "high": 0.2888, "low": 0.2888, "close": 0.2888, "volume": 33.3, "quote_volume": 9.61704, "trades": 1, "taker_buy_volume": 33.3, "taker_buy_quote": 9.61704}, {"ts": 1767667860000, "open": 0.2886, "high": 0.2886, "low": 0.2886, "close": 0.2886, "volume": 62.7, "quote_volume": 18.09522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667920000, "open": 0.2885, "high": 0.2885, "low": 0.2884, "close": 0.2884, "volume": 317.2, "quote_volume": 91.48395, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667980000, "open": 0.2885, "high": 0.2885, "low": 0.2885, "close": 0.2885, "volume": 892.2, "quote_volume": 257.3997, "trades": 1, "taker_buy_volume": 892.2, "taker_buy_quote": 257.3997}, {"ts": 1767668040000, "open": 0.2885, "high": 0.2885, "low": 0.2885, "close": 0.2885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668100000, "open": 0.2886, "high": 0.2886, "low": 0.2886, "close": 0.2886, "volume": 34.7, "quote_volume": 10.01442, "trades": 1, "taker_buy_volume": 34.7, "taker_buy_quote": 10.01442}, {"ts": 1767668160000, "open": 0.2887, "high": 0.2888, "low": 0.2887, "close": 0.2888, "volume": 308.7, "quote_volume": 89.14909, "trades": 3, "taker_buy_volume": 308.7, "taker_buy_quote": 89.14909}, {"ts": 1767668220000, "open": 0.2887, "high": 0.2887, "low": 0.2887, "close": 0.2887, "volume": 397.9, "quote_volume": 114.87373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668280000, "open": 0.2888, "high": 0.289, "low": 0.2888, "close": 0.289, "volume": 343.4, "quote_volume": 99.20826, "trades": 4, "taker_buy_volume": 343.4, "taker_buy_quote": 99.20826}, {"ts": 1767668340000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 239.3, "quote_volume": 69.1577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668400000, "open": 0.2888, "high": 0.2888, "low": 0.2888, "close": 0.2888, "volume": 273.7, "quote_volume": 79.04456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668460000, "open": 0.2889, "high": 0.289, "low": 0.2889, "close": 0.2889, "volume": 1995.0, "quote_volume": 576.36591, "trades": 3, "taker_buy_volume": 239.1, "taker_buy_quote": 69.07599}, {"ts": 1767668520000, "open": 0.2891, "high": 0.2891, "low": 0.2891, "close": 0.2891, "volume": 784.1, "quote_volume": 226.68331, "trades": 2, "taker_buy_volume": 784.1, "taker_buy_quote": 226.68331}, {"ts": 1767668580000, "open": 0.2891, "high": 0.2894, "low": 0.2891, "close": 0.2892, "volume": 3606.9, "quote_volume": 1043.42487, "trades": 9, "taker_buy_volume": 343.1, "taker_buy_quote": 99.211}, {"ts": 1767668640000, "open": 0.2892, "high": 0.2892, "low": 0.2892, "close": 0.2892, "volume": 40.1, "quote_volume": 11.59692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668700000, "open": 0.2893, "high": 0.2899, "low": 0.2893, "close": 0.2899, "volume": 1722.9, "quote_volume": 498.99964, "trades": 14, "taker_buy_volume": 1722.9, "taker_buy_quote": 498.99964}, {"ts": 1767668760000, "open": 0.2899, "high": 0.2899, "low": 0.2899, "close": 0.2899, "volume": 1859.6, "quote_volume": 539.09804, "trades": 4, "taker_buy_volume": 691.0, "taker_buy_quote": 200.3209}, {"ts": 1767668820000, "open": 0.29, "high": 0.2907, "low": 0.29, "close": 0.2904, "volume": 43491.5, "quote_volume": 12628.87938, "trades": 44, "taker_buy_volume": 32445.4, "taker_buy_quote": 9421.24977}, {"ts": 1767668880000, "open": 0.2903, "high": 0.2919, "low": 0.29, "close": 0.2916, "volume": 86367.8, "quote_volume": 25147.33439, "trades": 94, "taker_buy_volume": 60106.7, "taker_buy_quote": 17500.16815}, {"ts": 1767668940000, "open": 0.2917, "high": 0.2917, "low": 0.2912, "close": 0.2912, "volume": 31641.1, "quote_volume": 9221.62709, "trades": 28, "taker_buy_volume": 926.6, "taker_buy_quote": 270.28922}, {"ts": 1767669000000, "open": 0.2912, "high": 0.2912, "low": 0.291, "close": 0.291, "volume": 3821.5, "quote_volume": 1112.63172, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669060000, "open": 0.2909, "high": 0.2909, "low": 0.2905, "close": 0.2905, "volume": 191.5, "quote_volume": 55.66525, "trades": 6, "taker_buy_volume": 19.0, "taker_buy_quote": 5.5195}, {"ts": 1767669120000, "open": 0.2905, "high": 0.2908, "low": 0.2905, "close": 0.2907, "volume": 1358.1, "quote_volume": 394.71637, "trades": 9, "taker_buy_volume": 1314.1, "taker_buy_quote": 381.92557}, {"ts": 1767669180000, "open": 0.2908, "high": 0.2908, "low": 0.2908, "close": 0.2908, "volume": 73.2, "quote_volume": 21.28656, "trades": 2, "taker_buy_volume": 73.2, "taker_buy_quote": 21.28656}, {"ts": 1767669240000, "open": 0.2909, "high": 0.2911, "low": 0.2909, "close": 0.2911, "volume": 5108.7, "quote_volume": 1486.63169, "trades": 5, "taker_buy_volume": 5108.7, "taker_buy_quote": 1486.63169}, {"ts": 1767669300000, "open": 0.2912, "high": 0.2916, "low": 0.2912, "close": 0.2916, "volume": 1446.0, "quote_volume": 421.11145, "trades": 7, "taker_buy_volume": 1427.5, "taker_buy_quote": 415.7224}, {"ts": 1767669360000, "open": 0.2915, "high": 0.2916, "low": 0.2913, "close": 0.2916, "volume": 12061.8, "quote_volume": 3515.31024, "trades": 18, "taker_buy_volume": 4020.0, "taker_buy_quote": 1172.05356}, {"ts": 1767669420000, "open": 0.2917, "high": 0.2918, "low": 0.2917, "close": 0.2917, "volume": 4250.3, "quote_volume": 1240.06599, "trades": 9, "taker_buy_volume": 3461.4, "taker_buy_quote": 1009.94386}, {"ts": 1767669480000, "open": 0.2917, "high": 0.2917, "low": 0.2917, "close": 0.2917, "volume": 23.3, "quote_volume": 6.79661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669540000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 694.7, "quote_volume": 202.57452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669600000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669660000, "open": 0.2915, "high": 0.2915, "low": 0.2913, "close": 0.2913, "volume": 2234.2, "quote_volume": 651.05614, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669720000, "open": 0.2912, "high": 0.2912, "low": 0.291, "close": 0.291, "volume": 17469.1, "quote_volume": 5084.81509, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669780000, "open": 0.2909, "high": 0.2909, "low": 0.2891, "close": 0.29, "volume": 82740.1, "quote_volume": 23991.88285, "trades": 151, "taker_buy_volume": 18912.8, "taker_buy_quote": 5486.81735}, {"ts": 1767669840000, "open": 0.2901, "high": 0.2906, "low": 0.2901, "close": 0.2905, "volume": 5272.7, "quote_volume": 1531.03016, "trades": 20, "taker_buy_volume": 4480.7, "taker_buy_quote": 1301.01486}, {"ts": 1767669900000, "open": 0.2906, "high": 0.2906, "low": 0.2904, "close": 0.2904, "volume": 7034.9, "quote_volume": 2043.58553, "trades": 15, "taker_buy_volume": 2453.6, "taker_buy_quote": 712.85493}, {"ts": 1767669960000, "open": 0.2904, "high": 0.2906, "low": 0.2904, "close": 0.2906, "volume": 3122.8, "quote_volume": 906.8927, "trades": 7, "taker_buy_volume": 1058.3, "taker_buy_quote": 307.35504}, {"ts": 1767670020000, "open": 0.2906, "high": 0.2907, "low": 0.2906, "close": 0.2907, "volume": 172.9, "quote_volume": 50.24818, "trades": 2, "taker_buy_volume": 34.4, "taker_buy_quote": 10.00008}, {"ts": 1767670080000, "open": 0.2907, "high": 0.2907, "low": 0.2907, "close": 0.2907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670140000, "open": 0.2908, "high": 0.2909, "low": 0.2908, "close": 0.2909, "volume": 3066.5, "quote_volume": 892.04141, "trades": 4, "taker_buy_volume": 3066.5, "taker_buy_quote": 892.04141}, {"ts": 1767670200000, "open": 0.291, "high": 0.2913, "low": 0.291, "close": 0.2911, "volume": 267.3, "quote_volume": 77.82744, "trades": 7, "taker_buy_volume": 198.5, "taker_buy_quote": 57.79632}, {"ts": 1767670260000, "open": 0.2913, "high": 0.2915, "low": 0.2913, "close": 0.2913, "volume": 1410.4, "quote_volume": 411.03063, "trades": 7, "taker_buy_volume": 1376.0, "taker_buy_quote": 401.00991}, {"ts": 1767670320000, "open": 0.2914, "high": 0.2915, "low": 0.291, "close": 0.291, "volume": 31499.1, "quote_volume": 9173.34365, "trades": 37, "taker_buy_volume": 25109.3, "taker_buy_quote": 7311.84536}, {"ts": 1767670380000, "open": 0.2912, "high": 0.2912, "low": 0.2908, "close": 0.2908, "volume": 8146.3, "quote_volume": 2371.52096, "trades": 27, "taker_buy_volume": 5369.5, "taker_buy_quote": 1563.42653}, {"ts": 1767670440000, "open": 0.2908, "high": 0.291, "low": 0.2908, "close": 0.2909, "volume": 3149.4, "quote_volume": 916.07281, "trades": 14, "taker_buy_volume": 2745.6, "taker_buy_quote": 798.60927}, {"ts": 1767670500000, "open": 0.2911, "high": 0.2911, "low": 0.291, "close": 0.291, "volume": 3762.7, "quote_volume": 1095.03836, "trades": 12, "taker_buy_volume": 1818.8, "taker_buy_quote": 529.36346}, {"ts": 1767670560000, "open": 0.2909, "high": 0.2909, "low": 0.2909, "close": 0.2909, "volume": 34.4, "quote_volume": 10.00696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670620000, "open": 0.2908, "high": 0.2908, "low": 0.2908, "close": 0.2908, "volume": 328.1, "quote_volume": 95.41148, "trades": 6, "taker_buy_volume": 60.4, "taker_buy_quote": 17.56432}, {"ts": 1767670680000, "open": 0.2908, "high": 0.2908, "low": 0.2908, "close": 0.2908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670740000, "open": 0.2908, "high": 0.2923, "low": 0.2908, "close": 0.2922, "volume": 59317.5, "quote_volume": 17306.61682, "trades": 92, "taker_buy_volume": 52083.3, "taker_buy_quote": 15193.08624}, {"ts": 1767670800000, "open": 0.2921, "high": 0.2921, "low": 0.2917, "close": 0.2917, "volume": 6700.4, "quote_volume": 1955.90043, "trades": 13, "taker_buy_volume": 1278.7, "taker_buy_quote": 373.23516}, {"ts": 1767670860000, "open": 0.2916, "high": 0.2916, "low": 0.291, "close": 0.2913, "volume": 7319.7, "quote_volume": 2132.22636, "trades": 23, "taker_buy_volume": 704.4, "taker_buy_quote": 205.1808}, {"ts": 1767670920000, "open": 0.2913, "high": 0.2913, "low": 0.2913, "close": 0.2913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670980000, "open": 0.2913, "high": 0.2913, "low": 0.2913, "close": 0.2913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671040000, "open": 0.2912, "high": 0.2912, "low": 0.2912, "close": 0.2912, "volume": 3648.7, "quote_volume": 1062.50144, "trades": 5, "taker_buy_volume": 1077.2, "taker_buy_quote": 313.68064}, {"ts": 1767671100000, "open": 0.2912, "high": 0.2916, "low": 0.2912, "close": 0.2916, "volume": 484.1, "quote_volume": 141.02282, "trades": 6, "taker_buy_volume": 484.1, "taker_buy_quote": 141.02282}, {"ts": 1767671160000, "open": 0.2915, "high": 0.2915, "low": 0.2914, "close": 0.2914, "volume": 91.8, "quote_volume": 26.75626, "trades": 3, "taker_buy_volume": 23.0, "taker_buy_quote": 6.7045}, {"ts": 1767671220000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 1065.1, "quote_volume": 310.58316, "trades": 4, "taker_buy_volume": 172.9, "taker_buy_quote": 50.41764}, {"ts": 1767671280000, "open": 0.2917, "high": 0.2917, "low": 0.2915, "close": 0.2916, "volume": 1437.7, "quote_volume": 419.15133, "trades": 8, "taker_buy_volume": 1403.3, "taker_buy_quote": 409.12373}, {"ts": 1767671340000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671400000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 271.4, "quote_volume": 79.1131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671460000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 791.5, "quote_volume": 230.72225, "trades": 2, "taker_buy_volume": 791.5, "taker_buy_quote": 230.72225}, {"ts": 1767671520000, "open": 0.2914, "high": 0.2914, "low": 0.291, "close": 0.2912, "volume": 2678.9, "quote_volume": 780.39354, "trades": 11, "taker_buy_volume": 219.4, "taker_buy_quote": 63.88928}, {"ts": 1767671580000, "open": 0.2912, "high": 0.2912, "low": 0.2911, "close": 0.2911, "volume": 94.5, "quote_volume": 27.51205, "trades": 3, "taker_buy_volume": 29.1, "taker_buy_quote": 8.47101}, {"ts": 1767671640000, "open": 0.2911, "high": 0.2911, "low": 0.2911, "close": 0.2911, "volume": 422.0, "quote_volume": 122.8442, "trades": 3, "taker_buy_volume": 422.0, "taker_buy_quote": 122.8442}, {"ts": 1767671700000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 412.6, "quote_volume": 120.0666, "trades": 4, "taker_buy_volume": 345.9, "taker_buy_quote": 100.6569}, {"ts": 1767671760000, "open": 0.2911, "high": 0.2912, "low": 0.2911, "close": 0.2912, "volume": 68.8, "quote_volume": 20.03112, "trades": 2, "taker_buy_volume": 68.8, "taker_buy_quote": 20.03112}, {"ts": 1767671820000, "open": 0.2913, "high": 0.2915, "low": 0.2913, "close": 0.2915, "volume": 553.0, "quote_volume": 161.09922, "trades": 8, "taker_buy_volume": 553.0, "taker_buy_quote": 161.09922}, {"ts": 1767671880000, "open": 0.2915, "high": 0.2916, "low": 0.2915, "close": 0.2916, "volume": 1201.6, "quote_volume": 350.33954, "trades": 4, "taker_buy_volume": 34.4, "taker_buy_quote": 10.03104}, {"ts": 1767671940000, "open": 0.2916, "high": 0.2917, "low": 0.2916, "close": 0.2917, "volume": 2145.0, "quote_volume": 625.64412, "trades": 7, "taker_buy_volume": 926.6, "taker_buy_quote": 270.28922}, {"ts": 1767672000000, "open": 0.2918, "high": 0.2921, "low": 0.2917, "close": 0.2917, "volume": 9179.3, "quote_volume": 2680.01926, "trades": 19, "taker_buy_volume": 4712.1, "taker_buy_quote": 1376.1571}, {"ts": 1767672060000, "open": 0.2918, "high": 0.2919, "low": 0.2917, "close": 0.2917, "volume": 12585.6, "quote_volume": 3672.60996, "trades": 14, "taker_buy_volume": 2079.6, "taker_buy_quote": 607.0037}, {"ts": 1767672120000, "open": 0.2917, "high": 0.2917, "low": 0.2915, "close": 0.2916, "volume": 2005.3, "quote_volume": 584.83106, "trades": 9, "taker_buy_volume": 948.6, "taker_buy_quote": 276.70662}, {"ts": 1767672180000, "open": 0.2915, "high": 0.2915, "low": 0.2911, "close": 0.2911, "volume": 11365.8, "quote_volume": 3311.8606, "trades": 17, "taker_buy_volume": 753.8, "taker_buy_quote": 219.7327}, {"ts": 1767672240000, "open": 0.2913, "high": 0.2915, "low": 0.2913, "close": 0.2915, "volume": 4698.9, "quote_volume": 1369.1785, "trades": 15, "taker_buy_volume": 3839.2, "taker_buy_quote": 1118.57595}, {"ts": 1767672300000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672360000, "open": 0.2914, "high": 0.2914, "low": 0.2914, "close": 0.2914, "volume": 892.2, "quote_volume": 259.98708, "trades": 1, "taker_buy_volume": 892.2, "taker_buy_quote": 259.98708}, {"ts": 1767672420000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 22.2, "quote_volume": 6.4713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672480000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672540000, "open": 0.2915, "high": 0.2917, "low": 0.2915, "close": 0.2917, "volume": 568.7, "quote_volume": 165.85579, "trades": 8, "taker_buy_volume": 544.2, "taker_buy_quote": 158.71404}, {"ts": 1767672600000, "open": 0.2917, "high": 0.2919, "low": 0.2917, "close": 0.2919, "volume": 681.9, "quote_volume": 198.95753, "trades": 5, "taker_buy_volume": 681.9, "taker_buy_quote": 198.95753}, {"ts": 1767672660000, "open": 0.292, "high": 0.2921, "low": 0.292, "close": 0.2921, "volume": 305.3, "quote_volume": 89.15104, "trades": 3, "taker_buy_volume": 305.3, "taker_buy_quote": 89.15104}, {"ts": 1767672720000, "open": 0.292, "high": 0.292, "low": 0.2917, "close": 0.2917, "volume": 137.3, "quote_volume": 40.07099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672780000, "open": 0.2918, "high": 0.2922, "low": 0.2918, "close": 0.2922, "volume": 508.5, "quote_volume": 148.54936, "trades": 6, "taker_buy_volume": 508.5, "taker_buy_quote": 148.54936}, {"ts": 1767672840000, "open": 0.2922, "high": 0.2922, "low": 0.2922, "close": 0.2922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672900000, "open": 0.2922, "high": 0.2925, "low": 0.2922, "close": 0.2925, "volume": 736.6, "quote_volume": 215.40619, "trades": 9, "taker_buy_volume": 736.6, "taker_buy_quote": 215.40619}, {"ts": 1767672960000, "open": 0.2926, "high": 0.2928, "low": 0.2926, "close": 0.2928, "volume": 1457.9, "quote_volume": 426.84434, "trades": 5, "taker_buy_volume": 1457.9, "taker_buy_quote": 426.84434}, {"ts": 1767673020000, "open": 0.2927, "high": 0.2927, "low": 0.2927, "close": 0.2927, "volume": 710.4, "quote_volume": 207.93408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673080000, "open": 0.2926, "high": 0.2926, "low": 0.2925, "close": 0.2925, "volume": 981.3, "quote_volume": 287.03367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673140000, "open": 0.2925, "high": 0.2928, "low": 0.2925, "close": 0.2928, "volume": 731.8, "quote_volume": 214.14214, "trades": 7, "taker_buy_volume": 731.8, "taker_buy_quote": 214.14214}, {"ts": 1767673200000, "open": 0.2928, "high": 0.2928, "low": 0.2928, "close": 0.2928, "volume": 756.0, "quote_volume": 221.3568, "trades": 2, "taker_buy_volume": 756.0, "taker_buy_quote": 221.3568}, {"ts": 1767673260000, "open": 0.2929, "high": 0.2931, "low": 0.2929, "close": 0.2931, "volume": 3901.8, "quote_volume": 1143.0645, "trades": 11, "taker_buy_volume": 3901.8, "taker_buy_quote": 1143.0645}, {"ts": 1767673320000, "open": 0.2933, "high": 0.2934, "low": 0.2931, "close": 0.2932, "volume": 1857.4, "quote_volume": 544.63899, "trades": 10, "taker_buy_volume": 1373.5, "taker_buy_quote": 402.80448}, {"ts": 1767673380000, "open": 0.2932, "high": 0.2932, "low": 0.2932, "close": 0.2932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673440000, "open": 0.2931, "high": 0.2932, "low": 0.2929, "close": 0.2931, "volume": 14198.6, "quote_volume": 4162.1992, "trades": 15, "taker_buy_volume": 14068.0, "taker_buy_quote": 4123.9334}, {"ts": 1767673500000, "open": 0.293, "high": 0.293, "low": 0.2926, "close": 0.2926, "volume": 960.7, "quote_volume": 281.18192, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673560000, "open": 0.2925, "high": 0.2925, "low": 0.2921, "close": 0.2921, "volume": 1092.8, "quote_volume": 319.37164, "trades": 11, "taker_buy_volume": 208.2, "taker_buy_quote": 60.8985}, {"ts": 1767673620000, "open": 0.2923, "high": 0.2926, "low": 0.2923, "close": 0.2925, "volume": 1287.6, "quote_volume": 376.59249, "trades": 11, "taker_buy_volume": 729.0, "taker_buy_quote": 213.20199}, {"ts": 1767673680000, "open": 0.2926, "high": 0.2926, "low": 0.2926, "close": 0.2926, "volume": 980.2, "quote_volume": 286.80652, "trades": 2, "taker_buy_volume": 980.2, "taker_buy_quote": 286.80652}, {"ts": 1767673740000, "open": 0.2926, "high": 0.2927, "low": 0.2926, "close": 0.2927, "volume": 68.5, "quote_volume": 20.04652, "trades": 2, "taker_buy_volume": 68.5, "taker_buy_quote": 20.04652}, {"ts": 1767673800000, "open": 0.2928, "high": 0.293, "low": 0.2928, "close": 0.293, "volume": 2027.9, "quote_volume": 593.98564, "trades": 6, "taker_buy_volume": 2027.9, "taker_buy_quote": 593.98564}, {"ts": 1767673860000, "open": 0.2931, "high": 0.2934, "low": 0.2931, "close": 0.2934, "volume": 1587.0, "quote_volume": 465.40421, "trades": 11, "taker_buy_volume": 1011.1, "taker_buy_quote": 296.49274}, {"ts": 1767673920000, "open": 0.2935, "high": 0.2936, "low": 0.2935, "close": 0.2936, "volume": 1387.2, "quote_volume": 407.26, "trades": 8, "taker_buy_volume": 315.9, "taker_buy_quote": 92.72632}, {"ts": 1767673980000, "open": 0.2937, "high": 0.2938, "low": 0.2934, "close": 0.2938, "volume": 16994.8, "quote_volume": 4990.64966, "trades": 56, "taker_buy_volume": 9076.2, "taker_buy_quote": 2665.66148}, {"ts": 1767674040000, "open": 0.2939, "high": 0.294, "low": 0.2939, "close": 0.2939, "volume": 4655.8, "quote_volume": 1368.52132, "trades": 10, "taker_buy_volume": 1068.2, "taker_buy_quote": 314.04739}, {"ts": 1767674100000, "open": 0.2939, "high": 0.2939, "low": 0.2939, "close": 0.2939, "volume": 486.0, "quote_volume": 142.8354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674160000, "open": 0.2939, "high": 0.2939, "low": 0.2939, "close": 0.2939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674220000, "open": 0.2941, "high": 0.2943, "low": 0.2941, "close": 0.2942, "volume": 5551.3, "quote_volume": 1633.41576, "trades": 32, "taker_buy_volume": 1164.1, "taker_buy_quote": 342.55963}, {"ts": 1767674280000, "open": 0.2942, "high": 0.2944, "low": 0.2942, "close": 0.2944, "volume": 23528.9, "quote_volume": 6925.36298, "trades": 48, "taker_buy_volume": 16098.6, "taker_buy_quote": 4739.1513}, {"ts": 1767674340000, "open": 0.2942, "high": 0.2943, "low": 0.2939, "close": 0.2943, "volume": 14142.6, "quote_volume": 4159.79739, "trades": 38, "taker_buy_volume": 12393.4, "taker_buy_quote": 3645.21131}, {"ts": 1767674400000, "open": 0.2944, "high": 0.2944, "low": 0.2937, "close": 0.2941, "volume": 28824.9, "quote_volume": 8476.57805, "trades": 30, "taker_buy_volume": 8560.7, "taker_buy_quote": 2518.06993}, {"ts": 1767674460000, "open": 0.2942, "high": 0.2943, "low": 0.2942, "close": 0.2942, "volume": 1486.4, "quote_volume": 437.32296, "trades": 5, "taker_buy_volume": 1167.1, "taker_buy_quote": 343.3849}, {"ts": 1767674520000, "open": 0.2943, "high": 0.2944, "low": 0.2941, "close": 0.2943, "volume": 10536.9, "quote_volume": 3100.87797, "trades": 17, "taker_buy_volume": 6584.7, "taker_buy_quote": 1938.34805}, {"ts": 1767674580000, "open": 0.2943, "high": 0.2945, "low": 0.2943, "close": 0.2943, "volume": 10621.2, "quote_volume": 3126.29281, "trades": 24, "taker_buy_volume": 3698.0, "taker_buy_quote": 1088.63337}, {"ts": 1767674640000, "open": 0.2944, "high": 0.2945, "low": 0.2943, "close": 0.2945, "volume": 2766.0, "quote_volume": 814.41367, "trades": 7, "taker_buy_volume": 1964.0, "taker_buy_quote": 578.3511}, {"ts": 1767674700000, "open": 0.2945, "high": 0.2946, "low": 0.2942, "close": 0.2942, "volume": 6960.4, "quote_volume": 2049.74567, "trades": 36, "taker_buy_volume": 3792.9, "taker_buy_quote": 1117.27514}, {"ts": 1767674760000, "open": 0.2944, "high": 0.2945, "low": 0.2944, "close": 0.2945, "volume": 3691.8, "quote_volume": 1086.97922, "trades": 10, "taker_buy_volume": 2627.0, "taker_buy_quote": 773.5021}, {"ts": 1767674820000, "open": 0.2945, "high": 0.2945, "low": 0.2943, "close": 0.2944, "volume": 3620.0, "quote_volume": 1065.7058, "trades": 11, "taker_buy_volume": 2265.0, "taker_buy_quote": 666.9293}, {"ts": 1767674880000, "open": 0.2944, "high": 0.2945, "low": 0.2944, "close": 0.2944, "volume": 3110.2, "quote_volume": 915.75608, "trades": 21, "taker_buy_volume": 2713.3, "taker_buy_quote": 798.90872}, {"ts": 1767674940000, "open": 0.2945, "high": 0.2945, "low": 0.2943, "close": 0.2945, "volume": 4336.9, "quote_volume": 1277.10298, "trades": 14, "taker_buy_volume": 3398.0, "taker_buy_quote": 1000.711}, {"ts": 1767675000000, "open": 0.2945, "high": 0.2945, "low": 0.2945, "close": 0.2945, "volume": 1545.9, "quote_volume": 455.26755, "trades": 10, "taker_buy_volume": 1545.9, "taker_buy_quote": 455.26755}, {"ts": 1767675060000, "open": 0.2943, "high": 0.2945, "low": 0.2943, "close": 0.2944, "volume": 16127.7, "quote_volume": 4747.3113, "trades": 12, "taker_buy_volume": 7574.0, "taker_buy_quote": 2229.865}, {"ts": 1767675120000, "open": 0.2944, "high": 0.2944, "low": 0.2944, "close": 0.2944, "volume": 3598.0, "quote_volume": 1059.2512, "trades": 22, "taker_buy_volume": 3598.0, "taker_buy_quote": 1059.2512}, {"ts": 1767675180000, "open": 0.2943, "high": 0.2945, "low": 0.2943, "close": 0.2945, "volume": 10624.0, "quote_volume": 3126.8625, "trades": 30, "taker_buy_volume": 3791.9, "taker_buy_quote": 1116.17547}, {"ts": 1767675240000, "open": 0.2946, "high": 0.2949, "low": 0.2946, "close": 0.2949, "volume": 15279.8, "quote_volume": 4504.10835, "trades": 39, "taker_buy_volume": 14353.6, "taker_buy_quote": 4231.15721}, {"ts": 1767675300000, "open": 0.2948, "high": 0.295, "low": 0.2947, "close": 0.2949, "volume": 25334.7, "quote_volume": 7468.77237, "trades": 46, "taker_buy_volume": 12432.8, "taker_buy_quote": 3665.97431}, {"ts": 1767675360000, "open": 0.2951, "high": 0.2958, "low": 0.2951, "close": 0.2957, "volume": 21954.4, "quote_volume": 6487.73646, "trades": 34, "taker_buy_volume": 20553.7, "taker_buy_quote": 6073.9131}, {"ts": 1767675420000, "open": 0.2956, "high": 0.2956, "low": 0.295, "close": 0.2953, "volume": 23072.4, "quote_volume": 6813.34429, "trades": 33, "taker_buy_volume": 12119.2, "taker_buy_quote": 3578.38548}, {"ts": 1767675480000, "open": 0.2952, "high": 0.2955, "low": 0.2951, "close": 0.2952, "volume": 29720.7, "quote_volume": 8774.80869, "trades": 35, "taker_buy_volume": 19070.4, "taker_buy_quote": 5631.71994}, {"ts": 1767675540000, "open": 0.2952, "high": 0.2953, "low": 0.295, "close": 0.2953, "volume": 10741.9, "quote_volume": 3170.40798, "trades": 14, "taker_buy_volume": 7352.4, "taker_buy_quote": 2170.50208}, {"ts": 1767675600000, "open": 0.2951, "high": 0.2954, "low": 0.2951, "close": 0.2954, "volume": 6896.2, "quote_volume": 2036.32042, "trades": 35, "taker_buy_volume": 6681.4, "taker_buy_quote": 1972.93294}, {"ts": 1767675660000, "open": 0.2953, "high": 0.2956, "low": 0.2953, "close": 0.2956, "volume": 14251.0, "quote_volume": 4210.88141, "trades": 72, "taker_buy_volume": 9533.1, "taker_buy_quote": 2816.90086}, {"ts": 1767675720000, "open": 0.2956, "high": 0.2957, "low": 0.2954, "close": 0.2955, "volume": 5955.2, "quote_volume": 1759.70632, "trades": 39, "taker_buy_volume": 3323.9, "taker_buy_quote": 982.15717}, {"ts": 1767675780000, "open": 0.2954, "high": 0.2954, "low": 0.295, "close": 0.2953, "volume": 18021.3, "quote_volume": 5318.62294, "trades": 70, "taker_buy_volume": 10783.3, "taker_buy_quote": 3183.28988}, {"ts": 1767675840000, "open": 0.2952, "high": 0.2954, "low": 0.295, "close": 0.2953, "volume": 15838.0, "quote_volume": 4675.90812, "trades": 43, "taker_buy_volume": 14296.4, "taker_buy_quote": 4220.88832}, {"ts": 1767675900000, "open": 0.2954, "high": 0.2954, "low": 0.2953, "close": 0.2953, "volume": 8635.6, "quote_volume": 2550.27557, "trades": 17, "taker_buy_volume": 1828.9, "taker_buy_quote": 540.25706}, {"ts": 1767675960000, "open": 0.2953, "high": 0.2961, "low": 0.2953, "close": 0.2961, "volume": 13994.8, "quote_volume": 4137.81205, "trades": 71, "taker_buy_volume": 12969.1, "taker_buy_quote": 3834.10228}, {"ts": 1767676020000, "open": 0.2961, "high": 0.2965, "low": 0.2959, "close": 0.2959, "volume": 6945.6, "quote_volume": 2057.85017, "trades": 26, "taker_buy_volume": 6739.0, "taker_buy_quote": 1996.69657}, {"ts": 1767676080000, "open": 0.2959, "high": 0.2964, "low": 0.2959, "close": 0.2962, "volume": 8409.4, "quote_volume": 2491.17354, "trades": 37, "taker_buy_volume": 3548.3, "taker_buy_quote": 1050.94083}, {"ts": 1767676140000, "open": 0.2961, "high": 0.2961, "low": 0.2953, "close": 0.2953, "volume": 8250.9, "quote_volume": 2437.80994, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676200000, "open": 0.2952, "high": 0.2953, "low": 0.2952, "close": 0.2952, "volume": 529.0, "quote_volume": 156.19884, "trades": 4, "taker_buy_volume": 380.4, "taker_buy_quote": 112.33212}, {"ts": 1767676260000, "open": 0.2952, "high": 0.296, "low": 0.2948, "close": 0.2959, "volume": 35271.6, "quote_volume": 10421.13622, "trades": 77, "taker_buy_volume": 25979.6, "taker_buy_quote": 7678.5422}, {"ts": 1767676320000, "open": 0.296, "high": 0.2961, "low": 0.2957, "close": 0.2957, "volume": 2303.6, "quote_volume": 681.68701, "trades": 21, "taker_buy_volume": 713.9, "taker_buy_quote": 211.31779}, {"ts": 1767676380000, "open": 0.2957, "high": 0.296, "low": 0.2957, "close": 0.296, "volume": 14986.9, "quote_volume": 4432.27808, "trades": 58, "taker_buy_volume": 7293.8, "taker_buy_quote": 2157.42841}, {"ts": 1767676440000, "open": 0.2961, "high": 0.2961, "low": 0.296, "close": 0.296, "volume": 382.4, "quote_volume": 113.2266, "trades": 3, "taker_buy_volume": 362.0, "taker_buy_quote": 107.1882}, {"ts": 1767676500000, "open": 0.296, "high": 0.2962, "low": 0.296, "close": 0.2961, "volume": 15738.7, "quote_volume": 4659.78687, "trades": 51, "taker_buy_volume": 4598.2, "taker_buy_quote": 1361.09292}, {"ts": 1767676560000, "open": 0.296, "high": 0.296, "low": 0.2953, "close": 0.2953, "volume": 13515.7, "quote_volume": 3995.75585, "trades": 26, "taker_buy_volume": 687.7, "taker_buy_quote": 203.14658}, {"ts": 1767676620000, "open": 0.2953, "high": 0.2954, "low": 0.2949, "close": 0.2953, "volume": 38070.0, "quote_volume": 11235.76223, "trades": 81, "taker_buy_volume": 21818.1, "taker_buy_quote": 6438.29507}, {"ts": 1767676680000, "open": 0.2952, "high": 0.2953, "low": 0.2952, "close": 0.2952, "volume": 2129.3, "quote_volume": 628.77325, "trades": 22, "taker_buy_volume": 2038.9, "taker_buy_quote": 602.08717}, {"ts": 1767676740000, "open": 0.2951, "high": 0.2952, "low": 0.2951, "close": 0.2952, "volume": 2577.9, "quote_volume": 760.94266, "trades": 16, "taker_buy_volume": 2043.7, "taker_buy_quote": 603.30024}, {"ts": 1767676800000, "open": 0.2951, "high": 0.2953, "low": 0.295, "close": 0.295, "volume": 7726.1, "quote_volume": 2279.90978, "trades": 32, "taker_buy_volume": 4166.4, "taker_buy_quote": 1229.7847}, {"ts": 1767676860000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 140.9, "quote_volume": 41.5655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676920000, "open": 0.2949, "high": 0.2949, "low": 0.2947, "close": 0.2947, "volume": 4515.4, "quote_volume": 1330.72197, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676980000, "open": 0.2947, "high": 0.2948, "low": 0.2945, "close": 0.2948, "volume": 6647.8, "quote_volume": 1959.02452, "trades": 58, "taker_buy_volume": 5381.0, "taker_buy_quote": 1585.79798}, {"ts": 1767677040000, "open": 0.2947, "high": 0.2947, "low": 0.294, "close": 0.294, "volume": 7442.7, "quote_volume": 2190.94478, "trades": 42, "taker_buy_volume": 3236.8, "taker_buy_quote": 953.2376}, {"ts": 1767677100000, "open": 0.2941, "high": 0.2941, "low": 0.2936, "close": 0.2936, "volume": 12184.0, "quote_volume": 3579.17516, "trades": 82, "taker_buy_volume": 8665.4, "taker_buy_quote": 2545.56007}, {"ts": 1767677160000, "open": 0.2935, "high": 0.2936, "low": 0.2934, "close": 0.2936, "volume": 6580.5, "quote_volume": 1930.72894, "trades": 29, "taker_buy_volume": 3561.5, "taker_buy_quote": 1044.95092}, {"ts": 1767677220000, "open": 0.2937, "high": 0.2938, "low": 0.2937, "close": 0.2938, "volume": 2827.3, "quote_volume": 830.43732, "trades": 22, "taker_buy_volume": 2827.3, "taker_buy_quote": 830.43732}, {"ts": 1767677280000, "open": 0.2939, "high": 0.294, "low": 0.2939, "close": 0.2939, "volume": 5568.5, "quote_volume": 1636.8038, "trades": 37, "taker_buy_volume": 4606.7, "taker_buy_quote": 1354.0907}, {"ts": 1767677340000, "open": 0.2939, "high": 0.2939, "low": 0.2938, "close": 0.2938, "volume": 358.0, "quote_volume": 105.21279, "trades": 3, "taker_buy_volume": 323.9, "taker_buy_quote": 95.19421}, {"ts": 1767677400000, "open": 0.2937, "high": 0.2942, "low": 0.2937, "close": 0.2942, "volume": 1217.2, "quote_volume": 357.90938, "trades": 10, "taker_buy_volume": 464.3, "taker_buy_quote": 136.50375}, {"ts": 1767677460000, "open": 0.2942, "high": 0.2945, "low": 0.2942, "close": 0.2945, "volume": 3248.8, "quote_volume": 956.57551, "trades": 8, "taker_buy_volume": 2885.1, "taker_buy_quote": 849.57497}, {"ts": 1767677520000, "open": 0.2946, "high": 0.2947, "low": 0.2944, "close": 0.2944, "volume": 1326.2, "quote_volume": 390.60725, "trades": 14, "taker_buy_volume": 375.0, "taker_buy_quote": 110.4784}, {"ts": 1767677580000, "open": 0.2943, "high": 0.2943, "low": 0.294, "close": 0.2941, "volume": 2374.2, "quote_volume": 698.27516, "trades": 12, "taker_buy_volume": 892.2, "taker_buy_quote": 262.31021}, {"ts": 1767677640000, "open": 0.294, "high": 0.294, "low": 0.2937, "close": 0.2937, "volume": 2331.4, "quote_volume": 685.0551, "trades": 28, "taker_buy_volume": 1517.6, "taker_buy_quote": 445.8855}, {"ts": 1767677700000, "open": 0.2936, "high": 0.2936, "low": 0.2934, "close": 0.2936, "volume": 13035.4, "quote_volume": 3825.45151, "trades": 34, "taker_buy_volume": 3001.3, "taker_buy_quote": 881.18168}, {"ts": 1767677760000, "open": 0.2933, "high": 0.2934, "low": 0.2931, "close": 0.2934, "volume": 2857.9, "quote_volume": 838.17086, "trades": 14, "taker_buy_volume": 2444.7, "taker_buy_quote": 716.99652}, {"ts": 1767677820000, "open": 0.2932, "high": 0.2933, "low": 0.2932, "close": 0.2933, "volume": 923.0, "quote_volume": 270.70207, "trades": 6, "taker_buy_volume": 784.7, "taker_buy_quote": 230.15251}, {"ts": 1767677880000, "open": 0.2931, "high": 0.2931, "low": 0.2931, "close": 0.2931, "volume": 94.3, "quote_volume": 27.63933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677940000, "open": 0.293, "high": 0.2933, "low": 0.293, "close": 0.2933, "volume": 1603.9, "quote_volume": 470.33169, "trades": 6, "taker_buy_volume": 1569.7, "taker_buy_quote": 460.31109}, {"ts": 1767678000000, "open": 0.2931, "high": 0.2931, "low": 0.2926, "close": 0.2926, "volume": 997.4, "quote_volume": 291.96976, "trades": 7, "taker_buy_volume": 792.2, "taker_buy_quote": 231.87694}, {"ts": 1767678060000, "open": 0.2925, "high": 0.2926, "low": 0.2925, "close": 0.2926, "volume": 547.4, "quote_volume": 160.11793, "trades": 8, "taker_buy_volume": 426.6, "taker_buy_quote": 124.78393}, {"ts": 1767678120000, "open": 0.2926, "high": 0.2926, "low": 0.2926, "close": 0.2926, "volume": 34.2, "quote_volume": 10.00692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678180000, "open": 0.2927, "high": 0.293, "low": 0.2927, "close": 0.293, "volume": 1780.3, "quote_volume": 521.51816, "trades": 9, "taker_buy_volume": 888.1, "taker_buy_quote": 260.19278}, {"ts": 1767678240000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678300000, "open": 0.2928, "high": 0.2928, "low": 0.2922, "close": 0.2922, "volume": 1060.4, "quote_volume": 310.04586, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678360000, "open": 0.2925, "high": 0.2927, "low": 0.2925, "close": 0.2927, "volume": 1613.6, "quote_volume": 472.29257, "trades": 4, "taker_buy_volume": 1613.6, "taker_buy_quote": 472.29257}, {"ts": 1767678420000, "open": 0.2927, "high": 0.2927, "low": 0.2924, "close": 0.2924, "volume": 1261.8, "quote_volume": 368.96838, "trades": 23, "taker_buy_volume": 1133.0, "taker_buy_quote": 331.2892}, {"ts": 1767678480000, "open": 0.2923, "high": 0.2923, "low": 0.2913, "close": 0.2915, "volume": 82883.1, "quote_volume": 24170.16148, "trades": 63, "taker_buy_volume": 43143.2, "taker_buy_quote": 12576.16123}, {"ts": 1767678540000, "open": 0.2914, "high": 0.2924, "low": 0.2913, "close": 0.2924, "volume": 156518.8, "quote_volume": 45637.53436, "trades": 53, "taker_buy_volume": 151082.2, "taker_buy_quote": 44052.04334}, {"ts": 1767678600000, "open": 0.2923, "high": 0.2923, "low": 0.2921, "close": 0.2922, "volume": 14108.0, "quote_volume": 4120.96052, "trades": 13, "taker_buy_volume": 34.3, "taker_buy_quote": 10.02246}, {"ts": 1767678660000, "open": 0.2923, "high": 0.2924, "low": 0.2923, "close": 0.2924, "volume": 1201.6, "quote_volume": 351.34441, "trades": 20, "taker_buy_volume": 1201.6, "taker_buy_quote": 351.34441}, {"ts": 1767678720000, "open": 0.2924, "high": 0.2924, "low": 0.2924, "close": 0.2924, "volume": 249.4, "quote_volume": 72.92456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678780000, "open": 0.2923, "high": 0.2926, "low": 0.2921, "close": 0.2926, "volume": 4987.9, "quote_volume": 1458.54508, "trades": 30, "taker_buy_volume": 4590.0, "taker_buy_quote": 1342.2586}, {"ts": 1767678840000, "open": 0.2927, "high": 0.2928, "low": 0.2924, "close": 0.2924, "volume": 971.3, "quote_volume": 284.28236, "trades": 7, "taker_buy_volume": 834.3, "taker_buy_quote": 244.20303}, {"ts": 1767678900000, "open": 0.2923, "high": 0.2923, "low": 0.2921, "close": 0.2921, "volume": 2308.9, "quote_volume": 674.66159, "trades": 26, "taker_buy_volume": 2147.9, "taker_buy_quote": 627.61638}, {"ts": 1767678960000, "open": 0.2922, "high": 0.2922, "low": 0.2919, "close": 0.292, "volume": 881.0, "quote_volume": 257.24648, "trades": 5, "taker_buy_volume": 812.2, "taker_buy_quote": 237.16032}, {"ts": 1767679020000, "open": 0.2918, "high": 0.2919, "low": 0.2918, "close": 0.2919, "volume": 311.3, "quote_volume": 90.85446, "trades": 4, "taker_buy_volume": 171.2, "taker_buy_quote": 49.97328}, {"ts": 1767679080000, "open": 0.2919, "high": 0.2921, "low": 0.2919, "close": 0.2921, "volume": 2100.9, "quote_volume": 613.6626, "trades": 4, "taker_buy_volume": 2100.9, "taker_buy_quote": 613.6626}, {"ts": 1767679140000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679200000, "open": 0.2921, "high": 0.2924, "low": 0.2921, "close": 0.2924, "volume": 1235.9, "quote_volume": 361.02697, "trades": 22, "taker_buy_volume": 1235.9, "taker_buy_quote": 361.02697}, {"ts": 1767679260000, "open": 0.2925, "high": 0.2925, "low": 0.2925, "close": 0.2925, "volume": 218.4, "quote_volume": 63.882, "trades": 6, "taker_buy_volume": 34.3, "taker_buy_quote": 10.03275}, {"ts": 1767679320000, "open": 0.2923, "high": 0.2923, "low": 0.2922, "close": 0.2922, "volume": 68.6, "quote_volume": 20.04835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679380000, "open": 0.2921, "high": 0.2921, "low": 0.292, "close": 0.292, "volume": 304.8, "quote_volume": 89.00503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679440000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679500000, "open": 0.2921, "high": 0.2923, "low": 0.2914, "close": 0.2914, "volume": 9764.5, "quote_volume": 2848.0404, "trades": 37, "taker_buy_volume": 3519.2, "taker_buy_quote": 1027.80411}, {"ts": 1767679560000, "open": 0.2913, "high": 0.2913, "low": 0.2911, "close": 0.2911, "volume": 861.9, "quote_volume": 250.94028, "trades": 9, "taker_buy_volume": 44.0, "taker_buy_quote": 12.8124}, {"ts": 1767679620000, "open": 0.2912, "high": 0.2913, "low": 0.2911, "close": 0.2911, "volume": 1955.0, "quote_volume": 569.19332, "trades": 9, "taker_buy_volume": 289.4, "taker_buy_quote": 84.27508}, {"ts": 1767679680000, "open": 0.2911, "high": 0.2912, "low": 0.2911, "close": 0.2911, "volume": 834.2, "quote_volume": 242.83906, "trades": 3, "taker_buy_volume": 334.2, "taker_buy_quote": 97.28906}, {"ts": 1767679740000, "open": 0.2912, "high": 0.2912, "low": 0.2911, "close": 0.2911, "volume": 2508.4, "quote_volume": 730.30854, "trades": 41, "taker_buy_volume": 2430.5, "taker_buy_quote": 707.63185}, {"ts": 1767679800000, "open": 0.2912, "high": 0.2914, "low": 0.2912, "close": 0.2914, "volume": 824.2, "quote_volume": 240.09476, "trades": 17, "taker_buy_volume": 824.2, "taker_buy_quote": 240.09476}, {"ts": 1767679860000, "open": 0.2915, "high": 0.2916, "low": 0.2915, "close": 0.2916, "volume": 2162.7, "quote_volume": 630.63988, "trades": 12, "taker_buy_volume": 2162.7, "taker_buy_quote": 630.63988}, {"ts": 1767679920000, "open": 0.2917, "high": 0.2917, "low": 0.2916, "close": 0.2916, "volume": 2389.9, "quote_volume": 697.13039, "trades": 17, "taker_buy_volume": 1992.1, "taker_buy_quote": 581.09557}, {"ts": 1767679980000, "open": 0.2915, "high": 0.2915, "low": 0.2914, "close": 0.2914, "volume": 356.6, "quote_volume": 103.94085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680040000, "open": 0.2913, "high": 0.2913, "low": 0.2913, "close": 0.2913, "volume": 34.4, "quote_volume": 10.02072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680100000, "open": 0.2912, "high": 0.2912, "low": 0.2909, "close": 0.2909, "volume": 1026.2, "quote_volume": 298.70764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680160000, "open": 0.2909, "high": 0.2909, "low": 0.2909, "close": 0.2909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680220000, "open": 0.2909, "high": 0.2909, "low": 0.2907, "close": 0.2907, "volume": 508.5, "quote_volume": 147.88148, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680280000, "open": 0.2908, "high": 0.2908, "low": 0.2908, "close": 0.2908, "volume": 34.5, "quote_volume": 10.0326, "trades": 1, "taker_buy_volume": 34.5, "taker_buy_quote": 10.0326}, {"ts": 1767680340000, "open": 0.2907, "high": 0.2907, "low": 0.2899, "close": 0.2901, "volume": 2187.5, "quote_volume": 634.71589, "trades": 16, "taker_buy_volume": 827.1, "taker_buy_quote": 240.02096}, {"ts": 1767680400000, "open": 0.29, "high": 0.29, "low": 0.2899, "close": 0.2899, "volume": 1024.8, "quote_volume": 297.09298, "trades": 5, "taker_buy_volume": 218.4, "taker_buy_quote": 63.31416}, {"ts": 1767680460000, "open": 0.2899, "high": 0.2899, "low": 0.2899, "close": 0.2899, "volume": 427.1, "quote_volume": 123.81629, "trades": 3, "taker_buy_volume": 332.5, "taker_buy_quote": 96.39175}, {"ts": 1767680520000, "open": 0.2901, "high": 0.2902, "low": 0.2898, "close": 0.2898, "volume": 1600.6, "quote_volume": 464.08545, "trades": 10, "taker_buy_volume": 1121.1, "taker_buy_quote": 325.0088}, {"ts": 1767680580000, "open": 0.2899, "high": 0.2905, "low": 0.2899, "close": 0.2903, "volume": 1455.7, "quote_volume": 422.58622, "trades": 14, "taker_buy_volume": 762.8, "taker_buy_quote": 221.47205}, {"ts": 1767680640000, "open": 0.2902, "high": 0.2902, "low": 0.2902, "close": 0.2902, "volume": 34.5, "quote_volume": 10.0119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680700000, "open": 0.2903, "high": 0.2903, "low": 0.2903, "close": 0.2903, "volume": 34.5, "quote_volume": 10.01535, "trades": 1, "taker_buy_volume": 34.5, "taker_buy_quote": 10.01535}, {"ts": 1767680760000, "open": 0.2904, "high": 0.2906, "low": 0.2904, "close": 0.2906, "volume": 1886.4, "quote_volume": 548.10367, "trades": 5, "taker_buy_volume": 1517.3, "taker_buy_quote": 440.91703}, {"ts": 1767680820000, "open": 0.2907, "high": 0.2908, "low": 0.2907, "close": 0.2908, "volume": 1702.0, "quote_volume": 494.82485, "trades": 21, "taker_buy_volume": 1202.0, "taker_buy_quote": 349.42485}, {"ts": 1767680880000, "open": 0.2908, "high": 0.2908, "low": 0.2908, "close": 0.2908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680940000, "open": 0.2908, "high": 0.2908, "low": 0.2908, "close": 0.2908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681000000, "open": 0.2908, "high": 0.2908, "low": 0.2906, "close": 0.2907, "volume": 1712.3, "quote_volume": 497.90138, "trades": 7, "taker_buy_volume": 34.5, "taker_buy_quote": 10.02915}, {"ts": 1767681060000, "open": 0.2908, "high": 0.2912, "low": 0.2908, "close": 0.2909, "volume": 2999.8, "quote_volume": 872.88456, "trades": 14, "taker_buy_volume": 2698.3, "taker_buy_quote": 785.12823}, {"ts": 1767681120000, "open": 0.291, "high": 0.2912, "low": 0.291, "close": 0.2912, "volume": 161.7, "quote_volume": 47.06502, "trades": 3, "taker_buy_volume": 68.8, "taker_buy_quote": 20.03112}, {"ts": 1767681180000, "open": 0.2913, "high": 0.2918, "low": 0.2913, "close": 0.2918, "volume": 607.8, "quote_volume": 177.15288, "trades": 8, "taker_buy_volume": 607.8, "taker_buy_quote": 177.15288}, {"ts": 1767681240000, "open": 0.2919, "high": 0.2919, "low": 0.2919, "close": 0.2919, "volume": 34.3, "quote_volume": 10.01217, "trades": 1, "taker_buy_volume": 34.3, "taker_buy_quote": 10.01217}, {"ts": 1767681300000, "open": 0.2919, "high": 0.2919, "low": 0.2918, "close": 0.2918, "volume": 746.1, "quote_volume": 217.77935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681360000, "open": 0.2917, "high": 0.2917, "low": 0.2917, "close": 0.2917, "volume": 295.1, "quote_volume": 86.08067, "trades": 4, "taker_buy_volume": 22.0, "taker_buy_quote": 6.4174}, {"ts": 1767681420000, "open": 0.2917, "high": 0.2917, "low": 0.2917, "close": 0.2917, "volume": 71.0, "quote_volume": 20.7107, "trades": 3, "taker_buy_volume": 71.0, "taker_buy_quote": 20.7107}, {"ts": 1767681480000, "open": 0.2918, "high": 0.2921, "low": 0.2918, "close": 0.2921, "volume": 827.0, "quote_volume": 241.53659, "trades": 7, "taker_buy_volume": 827.0, "taker_buy_quote": 241.53659}, {"ts": 1767681540000, "open": 0.2918, "high": 0.2923, "low": 0.2917, "close": 0.2923, "volume": 8798.1, "quote_volume": 2568.23125, "trades": 22, "taker_buy_volume": 4185.3, "taker_buy_quote": 1222.45446}, {"ts": 1767681600000, "open": 0.2923, "high": 0.2927, "low": 0.2919, "close": 0.2926, "volume": 16518.9, "quote_volume": 4830.22466, "trades": 77, "taker_buy_volume": 10892.7, "taker_buy_quote": 3184.55755}, {"ts": 1767681660000, "open": 0.2926, "high": 0.2926, "low": 0.2922, "close": 0.2926, "volume": 3374.2, "quote_volume": 986.32769, "trades": 33, "taker_buy_volume": 1346.1, "taker_buy_quote": 393.63846}, {"ts": 1767681720000, "open": 0.2927, "high": 0.2928, "low": 0.2927, "close": 0.2928, "volume": 978.6, "quote_volume": 286.44144, "trades": 4, "taker_buy_volume": 978.6, "taker_buy_quote": 286.44144}, {"ts": 1767681780000, "open": 0.2929, "high": 0.2936, "low": 0.2929, "close": 0.2932, "volume": 27460.5, "quote_volume": 8056.83028, "trades": 88, "taker_buy_volume": 20193.5, "taker_buy_quote": 5924.8039}, {"ts": 1767681840000, "open": 0.2931, "high": 0.2938, "low": 0.2929, "close": 0.2935, "volume": 14266.1, "quote_volume": 4184.08226, "trades": 58, "taker_buy_volume": 11263.2, "taker_buy_quote": 3304.02946}, {"ts": 1767681900000, "open": 0.2934, "high": 0.2936, "low": 0.2933, "close": 0.2936, "volume": 5801.9, "quote_volume": 1702.77177, "trades": 34, "taker_buy_volume": 5680.7, "taker_buy_quote": 1667.20796}, {"ts": 1767681960000, "open": 0.2936, "high": 0.2938, "low": 0.2932, "close": 0.2938, "volume": 4665.2, "quote_volume": 1369.36229, "trades": 42, "taker_buy_volume": 4028.6, "taker_buy_quote": 1182.4907}, {"ts": 1767682020000, "open": 0.2935, "high": 0.2935, "low": 0.2932, "close": 0.2935, "volume": 8520.5, "quote_volume": 2499.1125, "trades": 38, "taker_buy_volume": 2561.8, "taker_buy_quote": 751.3985}, {"ts": 1767682080000, "open": 0.2933, "high": 0.2933, "low": 0.2931, "close": 0.2931, "volume": 1287.8, "quote_volume": 377.57954, "trades": 24, "taker_buy_volume": 1151.0, "taker_buy_quote": 337.4732}, {"ts": 1767682140000, "open": 0.293, "high": 0.293, "low": 0.2925, "close": 0.2925, "volume": 8283.1, "quote_volume": 2424.6038, "trades": 18, "taker_buy_volume": 370.8, "taker_buy_quote": 108.6444}, {"ts": 1767682200000, "open": 0.2925, "high": 0.2929, "low": 0.2924, "close": 0.2928, "volume": 10277.8, "quote_volume": 3009.08943, "trades": 25, "taker_buy_volume": 10243.5, "taker_buy_quote": 2999.06011}, {"ts": 1767682260000, "open": 0.2926, "high": 0.2926, "low": 0.2922, "close": 0.2922, "volume": 10811.2, "quote_volume": 3160.2746, "trades": 15, "taker_buy_volume": 25.0, "taker_buy_quote": 7.3075}, {"ts": 1767682320000, "open": 0.2922, "high": 0.2923, "low": 0.2922, "close": 0.2923, "volume": 258.2, "quote_volume": 75.45985, "trades": 5, "taker_buy_volume": 138.1, "taker_buy_quote": 40.36663}, {"ts": 1767682380000, "open": 0.2923, "high": 0.2924, "low": 0.2923, "close": 0.2923, "volume": 280.1, "quote_volume": 81.87666, "trades": 3, "taker_buy_volume": 248.1, "taker_buy_quote": 72.52306}, {"ts": 1767682440000, "open": 0.2922, "high": 0.2922, "low": 0.2922, "close": 0.2922, "volume": 34.3, "quote_volume": 10.02246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682500000, "open": 0.2922, "high": 0.2922, "low": 0.2921, "close": 0.2921, "volume": 121.5, "quote_volume": 35.49458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682560000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 74.1, "quote_volume": 21.64461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682620000, "open": 0.2923, "high": 0.2923, "low": 0.2923, "close": 0.2923, "volume": 53.3, "quote_volume": 15.57959, "trades": 2, "taker_buy_volume": 53.3, "taker_buy_quote": 15.57959}, {"ts": 1767682680000, "open": 0.2922, "high": 0.2922, "low": 0.2921, "close": 0.2922, "volume": 677.9, "quote_volume": 198.02026, "trades": 6, "taker_buy_volume": 41.4, "taker_buy_quote": 12.09518}, {"ts": 1767682740000, "open": 0.2921, "high": 0.2921, "low": 0.292, "close": 0.292, "volume": 1126.5, "quote_volume": 329.04252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682800000, "open": 0.2919, "high": 0.2919, "low": 0.2915, "close": 0.2917, "volume": 1477.0, "quote_volume": 430.63781, "trades": 9, "taker_buy_volume": 19.0, "taker_buy_quote": 5.5423}, {"ts": 1767682860000, "open": 0.2918, "high": 0.292, "low": 0.2918, "close": 0.2918, "volume": 5718.9, "quote_volume": 1669.61889, "trades": 34, "taker_buy_volume": 4715.9, "taker_buy_quote": 1376.74977}, {"ts": 1767682920000, "open": 0.2917, "high": 0.2917, "low": 0.2913, "close": 0.2914, "volume": 1010.8, "quote_volume": 294.6463, "trades": 10, "taker_buy_volume": 19.0, "taker_buy_quote": 5.5366}, {"ts": 1767682980000, "open": 0.2914, "high": 0.2915, "low": 0.2914, "close": 0.2915, "volume": 320.6, "quote_volume": 93.44257, "trades": 5, "taker_buy_volume": 197.3, "taker_buy_quote": 57.51295}, {"ts": 1767683040000, "open": 0.2914, "high": 0.2914, "low": 0.2914, "close": 0.2914, "volume": 788.6, "quote_volume": 229.79804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683100000, "open": 0.2913, "high": 0.2918, "low": 0.2913, "close": 0.2918, "volume": 321.3, "quote_volume": 93.65964, "trades": 6, "taker_buy_volume": 221.7, "taker_buy_quote": 64.64616}, {"ts": 1767683160000, "open": 0.2918, "high": 0.2918, "low": 0.2917, "close": 0.2917, "volume": 2235.1, "quote_volume": 652.19874, "trades": 7, "taker_buy_volume": 46.0, "taker_buy_quote": 13.4228}, {"ts": 1767683220000, "open": 0.2916, "high": 0.2917, "low": 0.2913, "close": 0.2913, "volume": 3655.2, "quote_volume": 1065.66211, "trades": 12, "taker_buy_volume": 1643.7, "taker_buy_quote": 479.46729}, {"ts": 1767683280000, "open": 0.2912, "high": 0.2912, "low": 0.2912, "close": 0.2912, "volume": 124.3, "quote_volume": 36.19616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683340000, "open": 0.2911, "high": 0.2912, "low": 0.2911, "close": 0.2912, "volume": 4351.1, "quote_volume": 1266.81684, "trades": 11, "taker_buy_volume": 2973.1, "taker_buy_quote": 865.60948}, {"ts": 1767683400000, "open": 0.2911, "high": 0.2912, "low": 0.2911, "close": 0.2912, "volume": 427.7, "quote_volume": 124.54047, "trades": 4, "taker_buy_volume": 393.3, "taker_buy_quote": 114.52663}, {"ts": 1767683460000, "open": 0.2912, "high": 0.2912, "low": 0.2911, "close": 0.2911, "volume": 40.0, "quote_volume": 11.6458, "trades": 2, "taker_buy_volume": 18.0, "taker_buy_quote": 5.2416}, {"ts": 1767683520000, "open": 0.2911, "high": 0.2911, "low": 0.291, "close": 0.2911, "volume": 3991.9, "quote_volume": 1161.99124, "trades": 12, "taker_buy_volume": 74.2, "taker_buy_quote": 21.59962}, {"ts": 1767683580000, "open": 0.2911, "high": 0.2911, "low": 0.291, "close": 0.291, "volume": 535.6, "quote_volume": 155.86228, "trades": 3, "taker_buy_volume": 26.8, "taker_buy_quote": 7.80148}, {"ts": 1767683640000, "open": 0.2909, "high": 0.2909, "low": 0.2909, "close": 0.2909, "volume": 81.1, "quote_volume": 23.59199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683700000, "open": 0.2911, "high": 0.2911, "low": 0.291, "close": 0.291, "volume": 1198.4, "quote_volume": 348.84375, "trades": 5, "taker_buy_volume": 660.6, "taker_buy_quote": 192.30066}, {"ts": 1767683760000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683820000, "open": 0.2912, "high": 0.2914, "low": 0.2912, "close": 0.2914, "volume": 243.4, "quote_volume": 70.89541, "trades": 5, "taker_buy_volume": 173.3, "taker_buy_quote": 50.48229}, {"ts": 1767683880000, "open": 0.2914, "high": 0.2914, "low": 0.2914, "close": 0.2914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683940000, "open": 0.2914, "high": 0.2914, "low": 0.2914, "close": 0.2914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684000000, "open": 0.2913, "high": 0.2913, "low": 0.2909, "close": 0.2909, "volume": 2533.8, "quote_volume": 737.88485, "trades": 10, "taker_buy_volume": 892.2, "taker_buy_quote": 259.89786}, {"ts": 1767684060000, "open": 0.2908, "high": 0.2908, "low": 0.2908, "close": 0.2908, "volume": 41.1, "quote_volume": 11.95188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684120000, "open": 0.2908, "high": 0.2908, "low": 0.2906, "close": 0.2906, "volume": 1152.5, "quote_volume": 335.07543, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684180000, "open": 0.2905, "high": 0.2905, "low": 0.2903, "close": 0.2903, "volume": 5098.5, "quote_volume": 1480.47576, "trades": 14, "taker_buy_volume": 1624.0, "taker_buy_quote": 471.6096}, {"ts": 1767684240000, "open": 0.2902, "high": 0.2902, "low": 0.2894, "close": 0.2899, "volume": 32711.4, "quote_volume": 9480.1308, "trades": 67, "taker_buy_volume": 5717.2, "taker_buy_quote": 1656.577}, {"ts": 1767684300000, "open": 0.2898, "high": 0.2898, "low": 0.2897, "close": 0.2897, "volume": 138.1, "quote_volume": 40.01792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684360000, "open": 0.2898, "high": 0.2898, "low": 0.2896, "close": 0.2896, "volume": 482.4, "quote_volume": 139.73427, "trades": 6, "taker_buy_volume": 75.6, "taker_buy_quote": 21.90638}, {"ts": 1767684420000, "open": 0.2896, "high": 0.2896, "low": 0.2896, "close": 0.2896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684480000, "open": 0.2896, "high": 0.2896, "low": 0.2895, "close": 0.2895, "volume": 289.7, "quote_volume": 83.88676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684540000, "open": 0.2895, "high": 0.2898, "low": 0.2893, "close": 0.2894, "volume": 12548.4, "quote_volume": 3632.40164, "trades": 32, "taker_buy_volume": 5521.0, "taker_buy_quote": 1599.03042}, {"ts": 1767684600000, "open": 0.2895, "high": 0.2898, "low": 0.289, "close": 0.289, "volume": 14706.1, "quote_volume": 4254.3085, "trades": 29, "taker_buy_volume": 1446.0, "taker_buy_quote": 418.72428}, {"ts": 1767684660000, "open": 0.289, "high": 0.289, "low": 0.2888, "close": 0.2888, "volume": 4657.5, "quote_volume": 1345.97759, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684720000, "open": 0.2889, "high": 0.289, "low": 0.2889, "close": 0.2889, "volume": 2012.2, "quote_volume": 581.34666, "trades": 8, "taker_buy_volume": 1500.7, "taker_buy_quote": 433.5557}, {"ts": 1767684780000, "open": 0.2888, "high": 0.2888, "low": 0.2888, "close": 0.2888, "volume": 34.7, "quote_volume": 10.02136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684840000, "open": 0.2887, "high": 0.2889, "low": 0.2887, "close": 0.2889, "volume": 10746.3, "quote_volume": 3104.24417, "trades": 17, "taker_buy_volume": 2141.4, "taker_buy_quote": 618.40786}, {"ts": 1767684900000, "open": 0.2888, "high": 0.2888, "low": 0.2888, "close": 0.2888, "volume": 694.6, "quote_volume": 200.60048, "trades": 4, "taker_buy_volume": 182.3, "taker_buy_quote": 52.64824}, {"ts": 1767684960000, "open": 0.2888, "high": 0.2889, "low": 0.2888, "close": 0.2889, "volume": 694.4, "quote_volume": 200.56442, "trades": 4, "taker_buy_volume": 217.0, "taker_buy_quote": 62.6913}, {"ts": 1767685020000, "open": 0.2888, "high": 0.2888, "low": 0.2887, "close": 0.2887, "volume": 1703.6, "quote_volume": 491.94844, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685080000, "open": 0.2886, "high": 0.2886, "low": 0.288, "close": 0.2882, "volume": 20534.0, "quote_volume": 5921.56595, "trades": 28, "taker_buy_volume": 979.7, "taker_buy_quote": 282.58876}, {"ts": 1767685140000, "open": 0.2883, "high": 0.2884, "low": 0.2882, "close": 0.2882, "volume": 6319.2, "quote_volume": 1821.23514, "trades": 11, "taker_buy_volume": 69.6, "taker_buy_quote": 20.06916}, {"ts": 1767685200000, "open": 0.2882, "high": 0.2882, "low": 0.2881, "close": 0.2881, "volume": 8171.0, "quote_volume": 2354.17293, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685260000, "open": 0.2881, "high": 0.2884, "low": 0.2881, "close": 0.2884, "volume": 4316.8, "quote_volume": 1244.55758, "trades": 11, "taker_buy_volume": 4316.8, "taker_buy_quote": 1244.55758}, {"ts": 1767685320000, "open": 0.2885, "high": 0.2886, "low": 0.2884, "close": 0.2884, "volume": 2088.1, "quote_volume": 602.54901, "trades": 12, "taker_buy_volume": 1492.8, "taker_buy_quote": 430.8186}, {"ts": 1767685380000, "open": 0.2886, "high": 0.2886, "low": 0.2886, "close": 0.2886, "volume": 17.3, "quote_volume": 4.99278, "trades": 1, "taker_buy_volume": 17.3, "taker_buy_quote": 4.99278}, {"ts": 1767685440000, "open": 0.2885, "high": 0.2885, "low": 0.2885, "close": 0.2885, "volume": 59.0, "quote_volume": 17.0215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685500000, "open": 0.2885, "high": 0.2885, "low": 0.2882, "close": 0.2882, "volume": 511.1, "quote_volume": 147.39555, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685560000, "open": 0.2881, "high": 0.2881, "low": 0.288, "close": 0.288, "volume": 1810.7, "quote_volume": 521.57266, "trades": 8, "taker_buy_volume": 1674.8, "taker_buy_quote": 482.42998}, {"ts": 1767685620000, "open": 0.2879, "high": 0.2882, "low": 0.2878, "close": 0.2882, "volume": 2153.6, "quote_volume": 620.14598, "trades": 28, "taker_buy_volume": 1211.6, "taker_buy_quote": 348.94834}, {"ts": 1767685680000, "open": 0.2882, "high": 0.2884, "low": 0.2874, "close": 0.2874, "volume": 113463.2, "quote_volume": 32655.49005, "trades": 76, "taker_buy_volume": 39086.5, "taker_buy_quote": 11247.4009}, {"ts": 1767685740000, "open": 0.2875, "high": 0.2875, "low": 0.2875, "close": 0.2875, "volume": 1436.2, "quote_volume": 412.9075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685800000, "open": 0.2874, "high": 0.2874, "low": 0.287, "close": 0.287, "volume": 7953.2, "quote_volume": 2285.62986, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685860000, "open": 0.2871, "high": 0.2873, "low": 0.2871, "close": 0.2873, "volume": 6834.9, "quote_volume": 1962.96996, "trades": 19, "taker_buy_volume": 4122.6, "taker_buy_quote": 1183.99249}, {"ts": 1767685920000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 1740.3, "quote_volume": 499.98819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685980000, "open": 0.2873, "high": 0.2877, "low": 0.2873, "close": 0.2877, "volume": 3084.0, "quote_volume": 886.8257, "trades": 11, "taker_buy_volume": 976.8, "taker_buy_quote": 280.79498}, {"ts": 1767686040000, "open": 0.2878, "high": 0.288, "low": 0.2875, "close": 0.2876, "volume": 26777.4, "quote_volume": 7701.26643, "trades": 25, "taker_buy_volume": 301.5, "taker_buy_quote": 86.77552}, {"ts": 1767686100000, "open": 0.2877, "high": 0.2877, "low": 0.2875, "close": 0.2875, "volume": 4563.6, "quote_volume": 1312.34313, "trades": 11, "taker_buy_volume": 171.2, "taker_buy_quote": 49.25004}, {"ts": 1767686160000, "open": 0.2875, "high": 0.2876, "low": 0.2875, "close": 0.2876, "volume": 3160.8, "quote_volume": 908.79525, "trades": 28, "taker_buy_volume": 2543.2, "taker_buy_quote": 731.17349}, {"ts": 1767686220000, "open": 0.2875, "high": 0.2875, "low": 0.287, "close": 0.287, "volume": 47088.7, "quote_volume": 13523.27119, "trades": 48, "taker_buy_volume": 379.6, "taker_buy_quote": 109.11677}, {"ts": 1767686280000, "open": 0.2871, "high": 0.2874, "low": 0.287, "close": 0.2874, "volume": 38097.3, "quote_volume": 10936.11459, "trades": 34, "taker_buy_volume": 5188.3, "taker_buy_quote": 1490.4944}, {"ts": 1767686340000, "open": 0.2873, "high": 0.2873, "low": 0.2868, "close": 0.2872, "volume": 38162.0, "quote_volume": 10952.67218, "trades": 30, "taker_buy_volume": 7500.5, "taker_buy_quote": 2152.64602}, {"ts": 1767686400000, "open": 0.2872, "high": 0.2872, "low": 0.2868, "close": 0.2872, "volume": 26580.9, "quote_volume": 7626.30687, "trades": 24, "taker_buy_volume": 3560.8, "taker_buy_quote": 1022.32828}, {"ts": 1767686460000, "open": 0.2872, "high": 0.2873, "low": 0.2868, "close": 0.2868, "volume": 31473.3, "quote_volume": 9028.9964, "trades": 22, "taker_buy_volume": 2551.0, "taker_buy_quote": 732.8902}, {"ts": 1767686520000, "open": 0.287, "high": 0.2875, "low": 0.287, "close": 0.2874, "volume": 4745.2, "quote_volume": 1363.38112, "trades": 12, "taker_buy_volume": 1499.7, "taker_buy_quote": 430.77985}, {"ts": 1767686580000, "open": 0.2874, "high": 0.2876, "low": 0.287, "close": 0.2871, "volume": 41246.2, "quote_volume": 11844.40911, "trades": 31, "taker_buy_volume": 1394.0, "taker_buy_quote": 400.775}, {"ts": 1767686640000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 244.5, "quote_volume": 70.1715, "trades": 4, "taker_buy_volume": 174.9, "taker_buy_quote": 50.1963}, {"ts": 1767686700000, "open": 0.287, "high": 0.287, "low": 0.2866, "close": 0.2868, "volume": 30563.0, "quote_volume": 8764.46563, "trades": 27, "taker_buy_volume": 2789.7, "taker_buy_quote": 799.81195}, {"ts": 1767686760000, "open": 0.2869, "high": 0.2874, "low": 0.2869, "close": 0.2874, "volume": 13776.3, "quote_volume": 3957.33293, "trades": 13, "taker_buy_volume": 13776.3, "taker_buy_quote": 3957.33293}, {"ts": 1767686820000, "open": 0.2875, "high": 0.2875, "low": 0.2868, "close": 0.287, "volume": 75316.7, "quote_volume": 21618.32611, "trades": 61, "taker_buy_volume": 20407.9, "taker_buy_quote": 5859.15835}, {"ts": 1767686880000, "open": 0.287, "high": 0.2871, "low": 0.2863, "close": 0.2865, "volume": 82652.4, "quote_volume": 23681.75653, "trades": 64, "taker_buy_volume": 10236.6, "taker_buy_quote": 2935.14298}, {"ts": 1767686940000, "open": 0.2867, "high": 0.2868, "low": 0.2863, "close": 0.2866, "volume": 47646.2, "quote_volume": 13650.96454, "trades": 57, "taker_buy_volume": 5674.3, "taker_buy_quote": 1626.46508}, {"ts": 1767687000000, "open": 0.2865, "high": 0.2865, "low": 0.286, "close": 0.2862, "volume": 47877.0, "quote_volume": 13700.48808, "trades": 55, "taker_buy_volume": 5453.0, "taker_buy_quote": 1560.67745}, {"ts": 1767687060000, "open": 0.2862, "high": 0.2866, "low": 0.286, "close": 0.2866, "volume": 8433.2, "quote_volume": 2412.59159, "trades": 21, "taker_buy_volume": 1581.9, "taker_buy_quote": 452.91547}, {"ts": 1767687120000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 2060.8, "quote_volume": 590.62528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687180000, "open": 0.2867, "high": 0.2871, "low": 0.2867, "close": 0.2871, "volume": 14276.2, "quote_volume": 4095.564, "trades": 24, "taker_buy_volume": 12367.4, "taker_buy_quote": 3548.31104}, {"ts": 1767687240000, "open": 0.2871, "high": 0.2871, "low": 0.286, "close": 0.2864, "volume": 80160.2, "quote_volume": 22954.64092, "trades": 56, "taker_buy_volume": 892.2, "taker_buy_quote": 255.52608}, {"ts": 1767687300000, "open": 0.2863, "high": 0.2864, "low": 0.2859, "close": 0.286, "volume": 50469.1, "quote_volume": 14436.31653, "trades": 57, "taker_buy_volume": 15894.3, "taker_buy_quote": 4546.66534}, {"ts": 1767687360000, "open": 0.2859, "high": 0.2861, "low": 0.2858, "close": 0.2861, "volume": 10172.1, "quote_volume": 2908.87172, "trades": 13, "taker_buy_volume": 7948.6, "taker_buy_quote": 2273.28299}, {"ts": 1767687420000, "open": 0.2862, "high": 0.2863, "low": 0.286, "close": 0.286, "volume": 36319.8, "quote_volume": 10392.91785, "trades": 37, "taker_buy_volume": 10535.1, "taker_buy_quote": 3015.19451}, {"ts": 1767687480000, "open": 0.2859, "high": 0.2859, "low": 0.2855, "close": 0.2855, "volume": 7688.4, "quote_volume": 2195.96655, "trades": 22, "taker_buy_volume": 3235.1, "taker_buy_quote": 924.16781}, {"ts": 1767687540000, "open": 0.2857, "high": 0.2858, "low": 0.2856, "close": 0.2857, "volume": 14901.7, "quote_volume": 4256.36547, "trades": 33, "taker_buy_volume": 3609.8, "taker_buy_quote": 1031.30961}, {"ts": 1767687600000, "open": 0.2858, "high": 0.2866, "low": 0.2858, "close": 0.2862, "volume": 44795.9, "quote_volume": 12825.59087, "trades": 43, "taker_buy_volume": 1542.6, "taker_buy_quote": 441.14246}, {"ts": 1767687660000, "open": 0.2862, "high": 0.2862, "low": 0.2855, "close": 0.2858, "volume": 46011.4, "quote_volume": 13152.34273, "trades": 46, "taker_buy_volume": 264.8, "taker_buy_quote": 75.65932}, {"ts": 1767687720000, "open": 0.2858, "high": 0.2858, "low": 0.2853, "close": 0.2854, "volume": 35189.0, "quote_volume": 10044.79609, "trades": 55, "taker_buy_volume": 6517.2, "taker_buy_quote": 1860.20885}, {"ts": 1767687780000, "open": 0.2855, "high": 0.2856, "low": 0.285, "close": 0.285, "volume": 104775.1, "quote_volume": 29883.09596, "trades": 102, "taker_buy_volume": 21247.7, "taker_buy_quote": 6063.697}, {"ts": 1767687840000, "open": 0.2854, "high": 0.2854, "low": 0.285, "close": 0.285, "volume": 22688.3, "quote_volume": 6467.47747, "trades": 15, "taker_buy_volume": 1713.2, "taker_buy_quote": 488.4304}, {"ts": 1767687900000, "open": 0.2851, "high": 0.2853, "low": 0.2849, "close": 0.2852, "volume": 43264.8, "quote_volume": 12334.97715, "trades": 37, "taker_buy_volume": 2638.0, "taker_buy_quote": 752.06485}, {"ts": 1767687960000, "open": 0.2851, "high": 0.2852, "low": 0.285, "close": 0.2851, "volume": 9648.0, "quote_volume": 2750.4712, "trades": 22, "taker_buy_volume": 84.1, "taker_buy_quote": 23.98042}, {"ts": 1767688020000, "open": 0.2851, "high": 0.2851, "low": 0.2851, "close": 0.2851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688080000, "open": 0.2851, "high": 0.2852, "low": 0.2851, "close": 0.2852, "volume": 70.4, "quote_volume": 20.07456, "trades": 2, "taker_buy_volume": 70.4, "taker_buy_quote": 20.07456}, {"ts": 1767688140000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 35.9, "quote_volume": 10.24227, "trades": 2, "taker_buy_volume": 35.9, "taker_buy_quote": 10.24227}, {"ts": 1767688200000, "open": 0.2853, "high": 0.2853, "low": 0.2848, "close": 0.2849, "volume": 55824.8, "quote_volume": 15904.88334, "trades": 37, "taker_buy_volume": 1640.1, "taker_buy_quote": 467.42602}, {"ts": 1767688260000, "open": 0.2849, "high": 0.2849, "low": 0.2848, "close": 0.2848, "volume": 1800.8, "quote_volume": 513.03061, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688320000, "open": 0.2851, "high": 0.2855, "low": 0.2851, "close": 0.2855, "volume": 1781.5, "quote_volume": 508.57982, "trades": 14, "taker_buy_volume": 1781.5, "taker_buy_quote": 508.57982}, {"ts": 1767688380000, "open": 0.2856, "high": 0.2856, "low": 0.2853, "close": 0.2853, "volume": 17346.4, "quote_volume": 4950.75179, "trades": 10, "taker_buy_volume": 35.1, "taker_buy_quote": 10.02456}, {"ts": 1767688440000, "open": 0.2854, "high": 0.2854, "low": 0.2853, "close": 0.2853, "volume": 197.8, "quote_volume": 56.43409, "trades": 4, "taker_buy_volume": 17.5, "taker_buy_quote": 4.9945}, {"ts": 1767688500000, "open": 0.2852, "high": 0.2852, "low": 0.2849, "close": 0.2849, "volume": 10093.9, "quote_volume": 2876.66931, "trades": 17, "taker_buy_volume": 245.4, "taker_buy_quote": 69.95653}, {"ts": 1767688560000, "open": 0.2849, "high": 0.2852, "low": 0.2849, "close": 0.285, "volume": 6758.6, "quote_volume": 1926.66857, "trades": 13, "taker_buy_volume": 6736.0, "taker_buy_quote": 1920.22757}, {"ts": 1767688620000, "open": 0.2849, "high": 0.2849, "low": 0.2849, "close": 0.2849, "volume": 238.2, "quote_volume": 67.86318, "trades": 3, "taker_buy_volume": 75.1, "taker_buy_quote": 21.39599}, {"ts": 1767688680000, "open": 0.2849, "high": 0.2849, "low": 0.2845, "close": 0.2846, "volume": 32743.2, "quote_volume": 9322.90895, "trades": 29, "taker_buy_volume": 5465.5, "taker_buy_quote": 1556.16403}, {"ts": 1767688740000, "open": 0.2844, "high": 0.2846, "low": 0.2844, "close": 0.2846, "volume": 4155.3, "quote_volume": 1182.18744, "trades": 15, "taker_buy_volume": 2706.1, "taker_buy_quote": 770.03496}, {"ts": 1767688800000, "open": 0.2844, "high": 0.2846, "low": 0.2838, "close": 0.2838, "volume": 58358.3, "quote_volume": 16581.60652, "trades": 31, "taker_buy_volume": 10312.6, "taker_buy_quote": 2929.85278}, {"ts": 1767688860000, "open": 0.2839, "high": 0.284, "low": 0.2838, "close": 0.2839, "volume": 38898.6, "quote_volume": 11043.46239, "trades": 20, "taker_buy_volume": 34951.7, "taker_buy_quote": 9922.93991}, {"ts": 1767688920000, "open": 0.2839, "high": 0.284, "low": 0.2839, "close": 0.284, "volume": 41577.2, "quote_volume": 11805.74404, "trades": 28, "taker_buy_volume": 34870.3, "taker_buy_quote": 9901.53863}, {"ts": 1767688980000, "open": 0.284, "high": 0.284, "low": 0.2838, "close": 0.2838, "volume": 15188.9, "quote_volume": 4313.41545, "trades": 27, "taker_buy_volume": 3894.5, "taker_buy_quote": 1105.88671}, {"ts": 1767689040000, "open": 0.2839, "high": 0.2839, "low": 0.2838, "close": 0.2838, "volume": 1990.5, "quote_volume": 564.92451, "trades": 5, "taker_buy_volume": 206.1, "taker_buy_quote": 58.51179}, {"ts": 1767689100000, "open": 0.2839, "high": 0.2842, "low": 0.2839, "close": 0.2841, "volume": 32485.4, "quote_volume": 9224.77592, "trades": 51, "taker_buy_volume": 23024.2, "taker_buy_quote": 6537.27818}, {"ts": 1767689160000, "open": 0.2839, "high": 0.2839, "low": 0.283, "close": 0.2837, "volume": 58888.2, "quote_volume": 16696.70306, "trades": 44, "taker_buy_volume": 13105.3, "taker_buy_quote": 3717.97238}, {"ts": 1767689220000, "open": 0.2838, "high": 0.2844, "low": 0.2838, "close": 0.2843, "volume": 28103.2, "quote_volume": 7985.8402, "trades": 28, "taker_buy_volume": 25528.9, "taker_buy_quote": 7253.97461}, {"ts": 1767689280000, "open": 0.2844, "high": 0.2844, "low": 0.2843, "close": 0.2844, "volume": 4559.8, "quote_volume": 1296.56168, "trades": 9, "taker_buy_volume": 2105.4, "taker_buy_quote": 598.77576}, {"ts": 1767689340000, "open": 0.2844, "high": 0.2847, "low": 0.2844, "close": 0.2847, "volume": 8150.1, "quote_volume": 2319.33353, "trades": 18, "taker_buy_volume": 8150.1, "taker_buy_quote": 2319.33353}, {"ts": 1767689400000, "open": 0.2846, "high": 0.2847, "low": 0.2846, "close": 0.2847, "volume": 2403.6, "quote_volume": 684.14166, "trades": 9, "taker_buy_volume": 771.0, "taker_buy_quote": 219.5037}, {"ts": 1767689460000, "open": 0.2847, "high": 0.2853, "low": 0.2847, "close": 0.2853, "volume": 6290.9, "quote_volume": 1792.121, "trades": 21, "taker_buy_volume": 6290.9, "taker_buy_quote": 1792.121}, {"ts": 1767689520000, "open": 0.285, "high": 0.2853, "low": 0.285, "close": 0.2853, "volume": 6886.6, "quote_volume": 1964.12609, "trades": 13, "taker_buy_volume": 5261.0, "taker_buy_quote": 1500.83009}, {"ts": 1767689580000, "open": 0.2853, "high": 0.2861, "low": 0.2853, "close": 0.2861, "volume": 12007.4, "quote_volume": 3431.19913, "trades": 24, "taker_buy_volume": 11049.2, "taker_buy_quote": 3157.05811}, {"ts": 1767689640000, "open": 0.2862, "high": 0.2867, "low": 0.2859, "close": 0.286, "volume": 34727.6, "quote_volume": 9939.83953, "trades": 55, "taker_buy_volume": 9212.6, "taker_buy_quote": 2637.02493}, {"ts": 1767689700000, "open": 0.286, "high": 0.2862, "low": 0.286, "close": 0.2862, "volume": 513.9, "quote_volume": 146.98269, "trades": 4, "taker_buy_volume": 513.9, "taker_buy_quote": 146.98269}, {"ts": 1767689760000, "open": 0.2862, "high": 0.2863, "low": 0.2861, "close": 0.2862, "volume": 5842.6, "quote_volume": 1672.34119, "trades": 13, "taker_buy_volume": 2953.2, "taker_buy_quote": 845.32256}, {"ts": 1767689820000, "open": 0.2862, "high": 0.2862, "low": 0.2861, "close": 0.2861, "volume": 2816.5, "quote_volume": 805.81113, "trades": 9, "taker_buy_volume": 1002.2, "taker_buy_quote": 286.72942}, {"ts": 1767689880000, "open": 0.2861, "high": 0.2862, "low": 0.2861, "close": 0.2862, "volume": 2346.3, "quote_volume": 671.42184, "trades": 6, "taker_buy_volume": 2072.1, "taker_buy_quote": 592.9458}, {"ts": 1767689940000, "open": 0.2862, "high": 0.2862, "low": 0.2858, "close": 0.2859, "volume": 8153.4, "quote_volume": 2331.35858, "trades": 35, "taker_buy_volume": 4135.4, "taker_buy_quote": 1182.43822}, {"ts": 1767690000000, "open": 0.2859, "high": 0.2859, "low": 0.2858, "close": 0.2858, "volume": 6100.1, "quote_volume": 1743.47098, "trades": 16, "taker_buy_volume": 269.1, "taker_buy_quote": 76.93569}, {"ts": 1767690060000, "open": 0.2859, "high": 0.286, "low": 0.2859, "close": 0.286, "volume": 10075.0, "quote_volume": 2880.85534, "trades": 16, "taker_buy_volume": 5981.7, "taker_buy_quote": 1710.17154}, {"ts": 1767690120000, "open": 0.2861, "high": 0.2865, "low": 0.2861, "close": 0.2865, "volume": 970.1, "quote_volume": 277.85715, "trades": 10, "taker_buy_volume": 970.1, "taker_buy_quote": 277.85715}, {"ts": 1767690180000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 3223.4, "quote_volume": 923.5041, "trades": 4, "taker_buy_volume": 706.4, "taker_buy_quote": 202.3836}, {"ts": 1767690240000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 1238.1, "quote_volume": 354.71565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690300000, "open": 0.2864, "high": 0.2864, "low": 0.2862, "close": 0.2864, "volume": 2101.5, "quote_volume": 601.8556, "trades": 8, "taker_buy_volume": 1120.0, "taker_buy_quote": 320.7645}, {"ts": 1767690360000, "open": 0.2863, "high": 0.2866, "low": 0.2863, "close": 0.2865, "volume": 6259.1, "quote_volume": 1793.01274, "trades": 13, "taker_buy_volume": 1398.0, "taker_buy_quote": 400.5905}, {"ts": 1767690420000, "open": 0.2864, "high": 0.2864, "low": 0.2863, "close": 0.2863, "volume": 4594.1, "quote_volume": 1315.29781, "trades": 7, "taker_buy_volume": 28.0, "taker_buy_quote": 8.0164}, {"ts": 1767690480000, "open": 0.2862, "high": 0.2862, "low": 0.2861, "close": 0.2861, "volume": 207.2, "quote_volume": 59.28548, "trades": 6, "taker_buy_volume": 46.8, "taker_buy_quote": 13.38948}, {"ts": 1767690540000, "open": 0.286, "high": 0.286, "low": 0.2853, "close": 0.2853, "volume": 10083.5, "quote_volume": 2878.59919, "trades": 20, "taker_buy_volume": 565.1, "taker_buy_quote": 161.22303}, {"ts": 1767690600000, "open": 0.2854, "high": 0.2857, "low": 0.2854, "close": 0.2857, "volume": 3864.1, "quote_volume": 1103.90231, "trades": 8, "taker_buy_volume": 3864.1, "taker_buy_quote": 1103.90231}, {"ts": 1767690660000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690720000, "open": 0.2858, "high": 0.2858, "low": 0.2858, "close": 0.2858, "volume": 35.1, "quote_volume": 10.03158, "trades": 1, "taker_buy_volume": 35.1, "taker_buy_quote": 10.03158}, {"ts": 1767690780000, "open": 0.2857, "high": 0.2861, "low": 0.2857, "close": 0.2861, "volume": 1953.1, "quote_volume": 558.64698, "trades": 8, "taker_buy_volume": 1848.1, "taker_buy_quote": 528.64848}, {"ts": 1767690840000, "open": 0.2862, "high": 0.2865, "low": 0.2862, "close": 0.2864, "volume": 3651.2, "quote_volume": 1045.61116, "trades": 9, "taker_buy_volume": 2759.0, "taker_buy_quote": 790.08508}, {"ts": 1767690900000, "open": 0.2864, "high": 0.2866, "low": 0.2864, "close": 0.2865, "volume": 1879.0, "quote_volume": 538.34692, "trades": 5, "taker_buy_volume": 1595.6, "taker_buy_quote": 457.15282}, {"ts": 1767690960000, "open": 0.2866, "high": 0.2868, "low": 0.2866, "close": 0.2866, "volume": 2402.2, "quote_volume": 688.54907, "trades": 13, "taker_buy_volume": 1857.6, "taker_buy_quote": 532.46671}, {"ts": 1767691020000, "open": 0.2866, "high": 0.2866, "low": 0.2863, "close": 0.2863, "volume": 427.4, "quote_volume": 122.41053, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691080000, "open": 0.2863, "high": 0.2863, "low": 0.2863, "close": 0.2863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691140000, "open": 0.2864, "high": 0.2864, "low": 0.2864, "close": 0.2864, "volume": 25.9, "quote_volume": 7.41776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691200000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 927.2, "quote_volume": 265.73552, "trades": 2, "taker_buy_volume": 35.0, "taker_buy_quote": 10.031}, {"ts": 1767691260000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 168.0, "quote_volume": 48.132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691320000, "open": 0.2864, "high": 0.2864, "low": 0.2863, "close": 0.2863, "volume": 70.0, "quote_volume": 20.0445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691380000, "open": 0.2862, "high": 0.2862, "low": 0.286, "close": 0.2862, "volume": 2207.6, "quote_volume": 631.54629, "trades": 11, "taker_buy_volume": 1047.0, "taker_buy_quote": 299.4479}, {"ts": 1767691440000, "open": 0.2861, "high": 0.2863, "low": 0.2861, "close": 0.2862, "volume": 5664.8, "quote_volume": 1621.15566, "trades": 21, "taker_buy_volume": 3763.0, "taker_buy_quote": 1076.8605}, {"ts": 1767691500000, "open": 0.2861, "high": 0.2862, "low": 0.2861, "close": 0.2862, "volume": 6158.5, "quote_volume": 1762.47727, "trades": 10, "taker_buy_volume": 5640.8, "taker_buy_quote": 1614.3633}, {"ts": 1767691560000, "open": 0.2862, "high": 0.2862, "low": 0.2862, "close": 0.2862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691620000, "open": 0.2861, "high": 0.2861, "low": 0.286, "close": 0.286, "volume": 2841.3, "quote_volume": 812.84815, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 286.1}, {"ts": 1767691680000, "open": 0.2861, "high": 0.2863, "low": 0.2861, "close": 0.2862, "volume": 4798.0, "quote_volume": 1373.124, "trades": 30, "taker_buy_volume": 4798.0, "taker_buy_quote": 1373.124}, {"ts": 1767691740000, "open": 0.2862, "high": 0.287, "low": 0.2862, "close": 0.2866, "volume": 23284.5, "quote_volume": 6675.97507, "trades": 71, "taker_buy_volume": 19329.1, "taker_buy_quote": 5542.46424}, {"ts": 1767691800000, "open": 0.2867, "high": 0.2873, "low": 0.2867, "close": 0.2871, "volume": 30015.6, "quote_volume": 8617.42116, "trades": 119, "taker_buy_volume": 23986.6, "taker_buy_quote": 6886.29276}, {"ts": 1767691860000, "open": 0.287, "high": 0.287, "low": 0.2869, "close": 0.287, "volume": 14131.5, "quote_volume": 4055.64779, "trades": 30, "taker_buy_volume": 6723.5, "taker_buy_quote": 1929.55528}, {"ts": 1767691920000, "open": 0.2869, "high": 0.287, "low": 0.2869, "close": 0.287, "volume": 520.0, "quote_volume": 149.1919, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 11.193}, {"ts": 1767691980000, "open": 0.2868, "high": 0.2872, "low": 0.2868, "close": 0.2872, "volume": 3865.2, "quote_volume": 1109.03776, "trades": 36, "taker_buy_volume": 3766.9, "taker_buy_quote": 1080.84532}, {"ts": 1767692040000, "open": 0.2871, "high": 0.2875, "low": 0.2871, "close": 0.2874, "volume": 12374.0, "quote_volume": 3556.17909, "trades": 72, "taker_buy_volume": 5013.6, "taker_buy_quote": 1440.45055}, {"ts": 1767692100000, "open": 0.2873, "high": 0.2873, "low": 0.2867, "close": 0.2867, "volume": 4265.3, "quote_volume": 1224.8019, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692160000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 5549.6, "quote_volume": 1591.07032, "trades": 24, "taker_buy_volume": 4422.2, "taker_buy_quote": 1267.84474}, {"ts": 1767692220000, "open": 0.2866, "high": 0.2867, "low": 0.2866, "close": 0.2867, "volume": 5140.1, "quote_volume": 1473.64667, "trades": 41, "taker_buy_volume": 4940.1, "taker_buy_quote": 1416.32667}, {"ts": 1767692280000, "open": 0.2867, "high": 0.2868, "low": 0.2867, "close": 0.2868, "volume": 3487.4, "quote_volume": 999.98499, "trades": 18, "taker_buy_volume": 3487.4, "taker_buy_quote": 999.98499}, {"ts": 1767692340000, "open": 0.2867, "high": 0.2868, "low": 0.2867, "close": 0.2868, "volume": 428.0, "quote_volume": 122.7111, "trades": 7, "taker_buy_volume": 428.0, "taker_buy_quote": 122.7111}, {"ts": 1767692400000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 436.2, "quote_volume": 125.05854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692460000, "open": 0.2869, "high": 0.2871, "low": 0.2869, "close": 0.2871, "volume": 1052.2, "quote_volume": 301.96177, "trades": 17, "taker_buy_volume": 981.0, "taker_buy_quote": 281.52737}, {"ts": 1767692520000, "open": 0.287, "high": 0.287, "low": 0.2867, "close": 0.2867, "volume": 11627.0, "quote_volume": 3334.50165, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692580000, "open": 0.2867, "high": 0.2868, "low": 0.2863, "close": 0.2866, "volume": 32424.2, "quote_volume": 9291.87018, "trades": 63, "taker_buy_volume": 2518.5, "taker_buy_quote": 721.93632}, {"ts": 1767692640000, "open": 0.2867, "high": 0.287, "low": 0.2867, "close": 0.287, "volume": 3307.7, "quote_volume": 948.59145, "trades": 19, "taker_buy_volume": 3307.7, "taker_buy_quote": 948.59145}, {"ts": 1767692700000, "open": 0.2868, "high": 0.2868, "low": 0.2867, "close": 0.2867, "volume": 832.5, "quote_volume": 238.73643, "trades": 11, "taker_buy_volume": 447.0, "taker_buy_quote": 128.1996}, {"ts": 1767692760000, "open": 0.2868, "high": 0.2872, "low": 0.2868, "close": 0.2872, "volume": 11354.6, "quote_volume": 3260.70839, "trades": 70, "taker_buy_volume": 5102.1, "taker_buy_quote": 1464.99388}, {"ts": 1767692820000, "open": 0.2873, "high": 0.2874, "low": 0.2873, "close": 0.2873, "volume": 1628.7, "quote_volume": 468.02178, "trades": 19, "taker_buy_volume": 1628.7, "taker_buy_quote": 468.02178}, {"ts": 1767692880000, "open": 0.2872, "high": 0.2872, "low": 0.2869, "close": 0.2869, "volume": 4378.8, "quote_volume": 1256.54537, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692940000, "open": 0.287, "high": 0.287, "low": 0.2868, "close": 0.2868, "volume": 46.8, "quote_volume": 13.42642, "trades": 2, "taker_buy_volume": 20.9, "taker_buy_quote": 5.9983}, {"ts": 1767693000000, "open": 0.287, "high": 0.2871, "low": 0.287, "close": 0.2871, "volume": 3601.5, "quote_volume": 1033.88775, "trades": 42, "taker_buy_volume": 3601.5, "taker_buy_quote": 1033.88775}, {"ts": 1767693060000, "open": 0.2872, "high": 0.2873, "low": 0.2872, "close": 0.2873, "volume": 164.2, "quote_volume": 47.16024, "trades": 3, "taker_buy_volume": 164.2, "taker_buy_quote": 47.16024}, {"ts": 1767693120000, "open": 0.2872, "high": 0.2872, "low": 0.2872, "close": 0.2872, "volume": 4198.0, "quote_volume": 1205.6656, "trades": 5, "taker_buy_volume": 32.0, "taker_buy_quote": 9.1904}, {"ts": 1767693180000, "open": 0.2872, "high": 0.2872, "low": 0.2872, "close": 0.2872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693240000, "open": 0.2872, "high": 0.2873, "low": 0.2868, "close": 0.287, "volume": 5899.0, "quote_volume": 1693.92914, "trades": 65, "taker_buy_volume": 4113.2, "taker_buy_quote": 1181.10012}, {"ts": 1767693300000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693360000, "open": 0.287, "high": 0.287, "low": 0.2869, "close": 0.287, "volume": 1173.2, "quote_volume": 336.70509, "trades": 20, "taker_buy_volume": 1138.3, "taker_buy_quote": 326.6921}, {"ts": 1767693420000, "open": 0.2869, "high": 0.2869, "low": 0.2866, "close": 0.2866, "volume": 3646.0, "quote_volume": 1045.27356, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693480000, "open": 0.2866, "high": 0.2867, "low": 0.2866, "close": 0.2867, "volume": 3252.2, "quote_volume": 932.18741, "trades": 31, "taker_buy_volume": 3199.5, "taker_buy_quote": 917.07832}, {"ts": 1767693540000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 2677.3, "quote_volume": 767.58191, "trades": 39, "taker_buy_volume": 2677.3, "taker_buy_quote": 767.58191}, {"ts": 1767693600000, "open": 0.2866, "high": 0.2866, "low": 0.2864, "close": 0.2865, "volume": 3924.3, "quote_volume": 1124.40005, "trades": 55, "taker_buy_volume": 3338.3, "taker_buy_quote": 956.46295}, {"ts": 1767693660000, "open": 0.2865, "high": 0.2866, "low": 0.2864, "close": 0.2865, "volume": 7269.9, "quote_volume": 2082.4404, "trades": 58, "taker_buy_volume": 5322.9, "taker_buy_quote": 1524.66777}, {"ts": 1767693720000, "open": 0.2864, "high": 0.2866, "low": 0.2864, "close": 0.2864, "volume": 4697.6, "quote_volume": 1345.73212, "trades": 39, "taker_buy_volume": 2391.1, "taker_buy_quote": 684.94635}, {"ts": 1767693780000, "open": 0.2864, "high": 0.2864, "low": 0.2864, "close": 0.2864, "volume": 1798.0, "quote_volume": 514.9472, "trades": 12, "taker_buy_volume": 1798.0, "taker_buy_quote": 514.9472}, {"ts": 1767693840000, "open": 0.2864, "high": 0.2866, "low": 0.2864, "close": 0.2866, "volume": 1946.7, "quote_volume": 557.78942, "trades": 16, "taker_buy_volume": 1946.7, "taker_buy_quote": 557.78942}, {"ts": 1767693900000, "open": 0.2864, "high": 0.2864, "low": 0.2864, "close": 0.2864, "volume": 934.0, "quote_volume": 267.4976, "trades": 16, "taker_buy_volume": 934.0, "taker_buy_quote": 267.4976}, {"ts": 1767693960000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 2761.7, "quote_volume": 791.50322, "trades": 4, "taker_buy_volume": 2761.7, "taker_buy_quote": 791.50322}, {"ts": 1767694020000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 154.9, "quote_volume": 44.39434, "trades": 3, "taker_buy_volume": 154.9, "taker_buy_quote": 44.39434}, {"ts": 1767694080000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694140000, "open": 0.2866, "high": 0.2868, "low": 0.2866, "close": 0.2867, "volume": 248.1, "quote_volume": 71.11922, "trades": 6, "taker_buy_volume": 143.5, "taker_buy_quote": 41.14086}, {"ts": 1767694200000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 294.8, "quote_volume": 84.48968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694260000, "open": 0.2866, "high": 0.2867, "low": 0.2862, "close": 0.2866, "volume": 10415.3, "quote_volume": 2984.18518, "trades": 51, "taker_buy_volume": 4072.3, "taker_buy_quote": 1166.30136}, {"ts": 1767694320000, "open": 0.2865, "high": 0.2868, "low": 0.2865, "close": 0.2868, "volume": 3869.0, "quote_volume": 1109.03491, "trades": 12, "taker_buy_volume": 2752.0, "taker_buy_quote": 789.01441}, {"ts": 1767694380000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694440000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 1743.3, "quote_volume": 499.80411, "trades": 3, "taker_buy_volume": 1664.2, "taker_buy_quote": 477.12614}, {"ts": 1767694500000, "open": 0.2868, "high": 0.2868, "low": 0.2867, "close": 0.2867, "volume": 35.4, "quote_volume": 10.15095, "trades": 2, "taker_buy_volume": 17.7, "taker_buy_quote": 5.07636}, {"ts": 1767694560000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694620000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 35.9, "quote_volume": 10.29612, "trades": 2, "taker_buy_volume": 35.9, "taker_buy_quote": 10.29612}, {"ts": 1767694680000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 1529.7, "quote_volume": 438.56499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694740000, "open": 0.2866, "high": 0.2866, "low": 0.2863, "close": 0.2863, "volume": 15930.6, "quote_volume": 4565.5108, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694800000, "open": 0.2863, "high": 0.2863, "low": 0.2858, "close": 0.2859, "volume": 8915.1, "quote_volume": 2548.97254, "trades": 20, "taker_buy_volume": 141.8, "taker_buy_quote": 40.5308}, {"ts": 1767694860000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 7998.9, "quote_volume": 2286.88551, "trades": 24, "taker_buy_volume": 7998.9, "taker_buy_quote": 2286.88551}, {"ts": 1767694920000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694980000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1349.0, "quote_volume": 385.814, "trades": 1, "taker_buy_volume": 1349.0, "taker_buy_quote": 385.814}, {"ts": 1767695040000, "open": 0.286, "high": 0.2861, "low": 0.286, "close": 0.286, "volume": 2111.5, "quote_volume": 604.09065, "trades": 7, "taker_buy_volume": 2063.5, "taker_buy_quote": 590.36265}, {"ts": 1767695100000, "open": 0.2861, "high": 0.2864, "low": 0.2861, "close": 0.2864, "volume": 394.4, "quote_volume": 112.87248, "trades": 6, "taker_buy_volume": 394.4, "taker_buy_quote": 112.87248}, {"ts": 1767695160000, "open": 0.2863, "high": 0.2863, "low": 0.2861, "close": 0.2861, "volume": 2366.0, "quote_volume": 677.2215, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695220000, "open": 0.2861, "high": 0.2864, "low": 0.2861, "close": 0.2864, "volume": 7215.9, "quote_volume": 2065.77368, "trades": 20, "taker_buy_volume": 6512.1, "taker_buy_quote": 1864.4165}, {"ts": 1767695280000, "open": 0.2863, "high": 0.2864, "low": 0.2862, "close": 0.2862, "volume": 1924.4, "quote_volume": 551.03221, "trades": 24, "taker_buy_volume": 800.6, "taker_buy_quote": 229.29184}, {"ts": 1767695340000, "open": 0.2862, "high": 0.2862, "low": 0.2862, "close": 0.2862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695400000, "open": 0.2862, "high": 0.2862, "low": 0.2859, "close": 0.2859, "volume": 4220.4, "quote_volume": 1206.63578, "trades": 34, "taker_buy_volume": 3974.3, "taker_buy_quote": 1136.25237}, {"ts": 1767695460000, "open": 0.286, "high": 0.2861, "low": 0.286, "close": 0.2861, "volume": 1243.6, "quote_volume": 355.78697, "trades": 4, "taker_buy_volume": 1243.6, "taker_buy_quote": 355.78697}, {"ts": 1767695520000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 55.9, "quote_volume": 15.99299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695580000, "open": 0.2862, "high": 0.2867, "low": 0.2862, "close": 0.2867, "volume": 4107.0, "quote_volume": 1176.35695, "trades": 16, "taker_buy_volume": 4107.0, "taker_buy_quote": 1176.35695}, {"ts": 1767695640000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 1067.3, "quote_volume": 305.88818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695700000, "open": 0.2865, "high": 0.2866, "low": 0.2865, "close": 0.2866, "volume": 1620.8, "quote_volume": 464.43206, "trades": 8, "taker_buy_volume": 1554.0, "taker_buy_quote": 445.29386}, {"ts": 1767695760000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 37.1, "quote_volume": 10.62915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695820000, "open": 0.2864, "high": 0.2866, "low": 0.2864, "close": 0.2866, "volume": 426.0, "quote_volume": 122.07616, "trades": 4, "taker_buy_volume": 348.8, "taker_buy_quote": 99.96608}, {"ts": 1767695880000, "open": 0.2867, "high": 0.2868, "low": 0.2867, "close": 0.2868, "volume": 73.4, "quote_volume": 21.04762, "trades": 3, "taker_buy_volume": 73.4, "taker_buy_quote": 21.04762}, {"ts": 1767695940000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 27.5, "quote_volume": 7.8815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696000000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 80.1, "quote_volume": 22.94865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696060000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696120000, "open": 0.2866, "high": 0.2867, "low": 0.2866, "close": 0.2867, "volume": 974.0, "quote_volume": 279.24207, "trades": 5, "taker_buy_volume": 936.7, "taker_buy_quote": 268.55189}, {"ts": 1767696180000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696240000, "open": 0.2866, "high": 0.2866, "low": 0.2865, "close": 0.2865, "volume": 2394.5, "quote_volume": 686.20106, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696300000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 1012.1, "quote_volume": 289.96665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696360000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 1704.7, "quote_volume": 488.56702, "trades": 6, "taker_buy_volume": 1464.7, "taker_buy_quote": 419.78302}, {"ts": 1767696420000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696480000, "open": 0.2865, "high": 0.2868, "low": 0.2865, "close": 0.2868, "volume": 2262.8, "quote_volume": 648.69663, "trades": 12, "taker_buy_volume": 2226.0, "taker_buy_quote": 638.15343}, {"ts": 1767696540000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 2409.9, "quote_volume": 690.91833, "trades": 6, "taker_buy_volume": 644.1, "taker_buy_quote": 184.66347}, {"ts": 1767696600000, "open": 0.2866, "high": 0.2866, "low": 0.2863, "close": 0.2863, "volume": 4203.8, "quote_volume": 1204.25394, "trades": 13, "taker_buy_volume": 20.0, "taker_buy_quote": 5.732}, {"ts": 1767696660000, "open": 0.2862, "high": 0.2864, "low": 0.2861, "close": 0.2864, "volume": 6872.9, "quote_volume": 1967.29052, "trades": 19, "taker_buy_volume": 4210.8, "taker_buy_quote": 1205.55521}, {"ts": 1767696720000, "open": 0.2862, "high": 0.2862, "low": 0.2862, "close": 0.2862, "volume": 110.8, "quote_volume": 31.71096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696780000, "open": 0.2862, "high": 0.2862, "low": 0.2862, "close": 0.2862, "volume": 100.3, "quote_volume": 28.70586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696840000, "open": 0.2862, "high": 0.2862, "low": 0.2862, "close": 0.2862, "volume": 90.8, "quote_volume": 25.98696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696900000, "open": 0.2862, "high": 0.2863, "low": 0.2862, "close": 0.2863, "volume": 1757.6, "quote_volume": 503.02756, "trades": 11, "taker_buy_volume": 24.4, "taker_buy_quote": 6.98572}, {"ts": 1767696960000, "open": 0.2861, "high": 0.2861, "low": 0.2858, "close": 0.2858, "volume": 194.4, "quote_volume": 55.59554, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697020000, "open": 0.2858, "high": 0.2858, "low": 0.2857, "close": 0.2857, "volume": 967.6, "quote_volume": 276.53254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697080000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 72.7, "quote_volume": 20.77039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697140000, "open": 0.2859, "high": 0.286, "low": 0.2859, "close": 0.286, "volume": 5129.7, "quote_volume": 1466.81107, "trades": 7, "taker_buy_volume": 5129.7, "taker_buy_quote": 1466.81107}, {"ts": 1767697200000, "open": 0.2859, "high": 0.2859, "low": 0.2857, "close": 0.2857, "volume": 1671.2, "quote_volume": 477.62311, "trades": 7, "taker_buy_volume": 105.2, "taker_buy_quote": 30.06616}, {"ts": 1767697260000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 84.8, "quote_volume": 24.22736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697320000, "open": 0.2858, "high": 0.2862, "low": 0.2858, "close": 0.2862, "volume": 2488.8, "quote_volume": 711.65268, "trades": 17, "taker_buy_volume": 2006.3, "taker_buy_quote": 573.75418}, {"ts": 1767697380000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 35.7, "quote_volume": 10.2102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697440000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 174.0, "quote_volume": 49.7814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697500000, "open": 0.2861, "high": 0.2861, "low": 0.2859, "close": 0.2859, "volume": 1148.3, "quote_volume": 328.41801, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697560000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697620000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697680000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 2130.7, "quote_volume": 609.59327, "trades": 11, "taker_buy_volume": 2130.7, "taker_buy_quote": 609.59327}, {"ts": 1767697740000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697800000, "open": 0.2862, "high": 0.2867, "low": 0.2862, "close": 0.2867, "volume": 14091.4, "quote_volume": 4037.08522, "trades": 25, "taker_buy_volume": 13704.3, "taker_buy_quote": 3926.18107}, {"ts": 1767697860000, "open": 0.2867, "high": 0.2871, "low": 0.2867, "close": 0.287, "volume": 2766.7, "quote_volume": 794.04883, "trades": 10, "taker_buy_volume": 1933.1, "taker_buy_quote": 554.80563}, {"ts": 1767697920000, "open": 0.2868, "high": 0.2871, "low": 0.2868, "close": 0.287, "volume": 2102.3, "quote_volume": 603.32598, "trades": 4, "taker_buy_volume": 693.0, "taker_buy_quote": 198.9603}, {"ts": 1767697980000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698040000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 155.3, "quote_volume": 44.54004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698100000, "open": 0.2867, "high": 0.2867, "low": 0.2865, "close": 0.2865, "volume": 195.9, "quote_volume": 56.14193, "trades": 6, "taker_buy_volume": 61.0, "taker_buy_quote": 17.4826}, {"ts": 1767698160000, "open": 0.2864, "high": 0.2866, "low": 0.2864, "close": 0.2866, "volume": 5840.6, "quote_volume": 1673.20883, "trades": 25, "taker_buy_volume": 4108.2, "taker_buy_quote": 1177.04947}, {"ts": 1767698220000, "open": 0.2866, "high": 0.2867, "low": 0.2865, "close": 0.2865, "volume": 10927.0, "quote_volume": 3131.98077, "trades": 19, "taker_buy_volume": 3910.9, "taker_buy_quote": 1121.14251}, {"ts": 1767698280000, "open": 0.2866, "high": 0.2868, "low": 0.2866, "close": 0.2868, "volume": 3758.7, "quote_volume": 1077.42681, "trades": 10, "taker_buy_volume": 1941.9, "taker_buy_quote": 556.56047}, {"ts": 1767698340000, "open": 0.2869, "high": 0.2869, "low": 0.2869, "close": 0.2869, "volume": 53.0, "quote_volume": 15.2057, "trades": 2, "taker_buy_volume": 53.0, "taker_buy_quote": 15.2057}, {"ts": 1767698400000, "open": 0.2869, "high": 0.2869, "low": 0.2869, "close": 0.2869, "volume": 137.2, "quote_volume": 39.36268, "trades": 1, "taker_buy_volume": 137.2, "taker_buy_quote": 39.36268}, {"ts": 1767698460000, "open": 0.287, "high": 0.2871, "low": 0.287, "close": 0.2871, "volume": 1370.0, "quote_volume": 393.27535, "trades": 4, "taker_buy_volume": 1370.0, "taker_buy_quote": 393.27535}, {"ts": 1767698520000, "open": 0.2869, "high": 0.2869, "low": 0.2869, "close": 0.2869, "volume": 36.2, "quote_volume": 10.38578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698580000, "open": 0.2869, "high": 0.2869, "low": 0.2867, "close": 0.2867, "volume": 7655.9, "quote_volume": 2195.94951, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698640000, "open": 0.2867, "high": 0.2868, "low": 0.2867, "close": 0.2868, "volume": 2759.0, "quote_volume": 791.17394, "trades": 19, "taker_buy_volume": 2724.1, "taker_buy_quote": 781.16811}, {"ts": 1767698700000, "open": 0.2868, "high": 0.2871, "low": 0.2868, "close": 0.287, "volume": 11605.7, "quote_volume": 3330.51242, "trades": 16, "taker_buy_volume": 3366.2, "taker_buy_quote": 966.19392}, {"ts": 1767698760000, "open": 0.2869, "high": 0.2871, "low": 0.2869, "close": 0.2871, "volume": 3292.7, "quote_volume": 944.83081, "trades": 5, "taker_buy_volume": 3292.7, "taker_buy_quote": 944.83081}, {"ts": 1767698820000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 357.7, "quote_volume": 102.58836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698880000, "open": 0.2869, "high": 0.2869, "low": 0.2869, "close": 0.2869, "volume": 661.0, "quote_volume": 189.6409, "trades": 1, "taker_buy_volume": 661.0, "taker_buy_quote": 189.6409}, {"ts": 1767698940000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 2871.3, "quote_volume": 824.0631, "trades": 3, "taker_buy_volume": 2871.3, "taker_buy_quote": 824.0631}, {"ts": 1767699000000, "open": 0.287, "high": 0.287, "low": 0.2867, "close": 0.2867, "volume": 444.6, "quote_volume": 127.5534, "trades": 7, "taker_buy_volume": 265.9, "taker_buy_quote": 76.298}, {"ts": 1767699060000, "open": 0.2866, "high": 0.2868, "low": 0.2865, "close": 0.2868, "volume": 308.8, "quote_volume": 88.5464, "trades": 5, "taker_buy_volume": 35.0, "taker_buy_quote": 10.038}, {"ts": 1767699120000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699180000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699240000, "open": 0.2868, "high": 0.2871, "low": 0.2868, "close": 0.2871, "volume": 1213.7, "quote_volume": 348.26783, "trades": 8, "taker_buy_volume": 1213.7, "taker_buy_quote": 348.26783}, {"ts": 1767699300000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 64.9, "quote_volume": 18.63279, "trades": 2, "taker_buy_volume": 64.9, "taker_buy_quote": 18.63279}, {"ts": 1767699360000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 2309.0, "quote_volume": 662.9139, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699420000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 3886.4, "quote_volume": 1115.78544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699480000, "open": 0.2872, "high": 0.2874, "low": 0.2872, "close": 0.2872, "volume": 5677.5, "quote_volume": 1630.86031, "trades": 11, "taker_buy_volume": 1944.4, "taker_buy_quote": 558.71399}, {"ts": 1767699540000, "open": 0.2874, "high": 0.2875, "low": 0.2872, "close": 0.2872, "volume": 8562.5, "quote_volume": 2460.38512, "trades": 13, "taker_buy_volume": 2332.5, "taker_buy_quote": 670.50453}, {"ts": 1767699600000, "open": 0.2873, "high": 0.2874, "low": 0.287, "close": 0.287, "volume": 5986.1, "quote_volume": 1719.46176, "trades": 14, "taker_buy_volume": 912.2, "taker_buy_quote": 262.16428}, {"ts": 1767699660000, "open": 0.2872, "high": 0.2872, "low": 0.2872, "close": 0.2872, "volume": 479.8, "quote_volume": 137.79856, "trades": 1, "taker_buy_volume": 479.8, "taker_buy_quote": 137.79856}, {"ts": 1767699720000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 69.6, "quote_volume": 19.99608, "trades": 3, "taker_buy_volume": 69.6, "taker_buy_quote": 19.99608}, {"ts": 1767699780000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 75.2, "quote_volume": 21.58992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699840000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699900000, "open": 0.2872, "high": 0.2874, "low": 0.2872, "close": 0.2874, "volume": 998.1, "quote_volume": 286.84684, "trades": 5, "taker_buy_volume": 70.4, "taker_buy_quote": 20.23296}, {"ts": 1767699960000, "open": 0.2874, "high": 0.2874, "low": 0.2872, "close": 0.2872, "volume": 6403.2, "quote_volume": 1839.4739, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700020000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 549.8, "quote_volume": 158.01252, "trades": 2, "taker_buy_volume": 549.8, "taker_buy_quote": 158.01252}, {"ts": 1767700080000, "open": 0.2875, "high": 0.2875, "low": 0.2875, "close": 0.2875, "volume": 86.9, "quote_volume": 24.98375, "trades": 3, "taker_buy_volume": 86.9, "taker_buy_quote": 24.98375}, {"ts": 1767700140000, "open": 0.2873, "high": 0.2885, "low": 0.2873, "close": 0.2885, "volume": 22740.5, "quote_volume": 6548.72719, "trades": 45, "taker_buy_volume": 22452.4, "taker_buy_quote": 6465.74546}, {"ts": 1767700200000, "open": 0.2884, "high": 0.2906, "low": 0.2883, "close": 0.2893, "volume": 476358.3, "quote_volume": 137969.02185, "trades": 351, "taker_buy_volume": 218667.2, "taker_buy_quote": 63269.23296}, {"ts": 1767700260000, "open": 0.2891, "high": 0.2893, "low": 0.2883, "close": 0.2883, "volume": 20976.5, "quote_volume": 6056.47994, "trades": 28, "taker_buy_volume": 979.8, "taker_buy_quote": 283.13118}, {"ts": 1767700320000, "open": 0.2882, "high": 0.2882, "low": 0.2882, "close": 0.2882, "volume": 2817.9, "quote_volume": 812.11878, "trades": 7, "taker_buy_volume": 1040.9, "taker_buy_quote": 299.98738}, {"ts": 1767700380000, "open": 0.2881, "high": 0.2881, "low": 0.288, "close": 0.288, "volume": 1789.7, "quote_volume": 515.43708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700440000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700500000, "open": 0.2879, "high": 0.2879, "low": 0.2877, "close": 0.2877, "volume": 4468.5, "quote_volume": 1286.34647, "trades": 28, "taker_buy_volume": 3499.6, "taker_buy_quote": 1007.53484}, {"ts": 1767700560000, "open": 0.2878, "high": 0.2879, "low": 0.2878, "close": 0.2878, "volume": 10778.5, "quote_volume": 3102.75996, "trades": 60, "taker_buy_volume": 7292.8, "taker_buy_quote": 2099.48628}, {"ts": 1767700620000, "open": 0.2879, "high": 0.288, "low": 0.2879, "close": 0.2879, "volume": 1777.2, "quote_volume": 511.7403, "trades": 5, "taker_buy_volume": 1777.2, "taker_buy_quote": 511.7403}, {"ts": 1767700680000, "open": 0.2879, "high": 0.2879, "low": 0.2879, "close": 0.2879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700740000, "open": 0.2879, "high": 0.2879, "low": 0.2878, "close": 0.2879, "volume": 3196.2, "quote_volume": 920.04828, "trades": 9, "taker_buy_volume": 998.8, "taker_buy_quote": 287.54734}, {"ts": 1767700800000, "open": 0.2879, "high": 0.2879, "low": 0.2879, "close": 0.2879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700860000, "open": 0.2879, "high": 0.2879, "low": 0.2879, "close": 0.2879, "volume": 91.7, "quote_volume": 26.40043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700920000, "open": 0.288, "high": 0.2881, "low": 0.288, "close": 0.2881, "volume": 760.6, "quote_volume": 219.12538, "trades": 4, "taker_buy_volume": 760.6, "taker_buy_quote": 219.12538}, {"ts": 1767700980000, "open": 0.2881, "high": 0.2881, "low": 0.288, "close": 0.288, "volume": 195.8, "quote_volume": 56.40555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701040000, "open": 0.288, "high": 0.288, "low": 0.2878, "close": 0.2878, "volume": 1223.2, "quote_volume": 352.08352, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701100000, "open": 0.2877, "high": 0.2877, "low": 0.2877, "close": 0.2877, "volume": 144.1, "quote_volume": 41.45757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701160000, "open": 0.2878, "high": 0.2882, "low": 0.2878, "close": 0.2881, "volume": 7446.2, "quote_volume": 2145.55613, "trades": 17, "taker_buy_volume": 3074.4, "taker_buy_quote": 885.95623}, {"ts": 1767701220000, "open": 0.2881, "high": 0.2884, "low": 0.2881, "close": 0.2884, "volume": 7048.5, "quote_volume": 2032.15122, "trades": 17, "taker_buy_volume": 6758.7, "taker_buy_quote": 1948.64261}, {"ts": 1767701280000, "open": 0.2883, "high": 0.2884, "low": 0.2883, "close": 0.2883, "volume": 5719.9, "quote_volume": 1649.50581, "trades": 8, "taker_buy_volume": 5657.0, "taker_buy_quote": 1631.37174}, {"ts": 1767701340000, "open": 0.2882, "high": 0.2883, "low": 0.2882, "close": 0.2883, "volume": 189.8, "quote_volume": 54.71636, "trades": 3, "taker_buy_volume": 160.0, "taker_buy_quote": 46.128}, {"ts": 1767701400000, "open": 0.2882, "high": 0.2883, "low": 0.2882, "close": 0.2883, "volume": 200.6, "quote_volume": 57.82466, "trades": 3, "taker_buy_volume": 117.4, "taker_buy_quote": 33.84642}, {"ts": 1767701460000, "open": 0.2884, "high": 0.2887, "low": 0.288, "close": 0.2886, "volume": 29713.7, "quote_volume": 8568.55589, "trades": 67, "taker_buy_volume": 13964.5, "taker_buy_quote": 4029.18846}, {"ts": 1767701520000, "open": 0.2886, "high": 0.2887, "low": 0.2885, "close": 0.2887, "volume": 3225.5, "quote_volume": 931.0637, "trades": 9, "taker_buy_volume": 3159.1, "taker_buy_quote": 911.9073}, {"ts": 1767701580000, "open": 0.2886, "high": 0.2889, "low": 0.2886, "close": 0.2889, "volume": 1193.7, "quote_volume": 344.83896, "trades": 5, "taker_buy_volume": 1158.7, "taker_buy_quote": 334.73796}, {"ts": 1767701640000, "open": 0.2888, "high": 0.2888, "low": 0.2887, "close": 0.2887, "volume": 107.4, "quote_volume": 31.01365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701700000, "open": 0.2886, "high": 0.2888, "low": 0.2885, "close": 0.2888, "volume": 3071.9, "quote_volume": 886.6027, "trades": 11, "taker_buy_volume": 1339.2, "taker_buy_quote": 386.62496}, {"ts": 1767701760000, "open": 0.2887, "high": 0.2889, "low": 0.2887, "close": 0.2889, "volume": 966.8, "quote_volume": 279.1221, "trades": 4, "taker_buy_volume": 34.7, "taker_buy_quote": 10.02483}, {"ts": 1767701820000, "open": 0.2889, "high": 0.2893, "low": 0.2889, "close": 0.2892, "volume": 12132.8, "quote_volume": 3508.72004, "trades": 16, "taker_buy_volume": 2026.6, "taker_buy_quote": 585.71888}, {"ts": 1767701880000, "open": 0.2892, "high": 0.2892, "low": 0.2892, "close": 0.2892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701940000, "open": 0.2894, "high": 0.2898, "low": 0.2894, "close": 0.2897, "volume": 9885.8, "quote_volume": 2864.49603, "trades": 19, "taker_buy_volume": 7960.0, "taker_buy_quote": 2306.53797}, {"ts": 1767702000000, "open": 0.2897, "high": 0.2897, "low": 0.2895, "close": 0.2895, "volume": 2524.3, "quote_volume": 730.81804, "trades": 9, "taker_buy_volume": 1429.9, "taker_buy_quote": 413.96745}, {"ts": 1767702060000, "open": 0.2895, "high": 0.2895, "low": 0.2894, "close": 0.2895, "volume": 30012.3, "quote_volume": 8688.25748, "trades": 25, "taker_buy_volume": 26978.6, "taker_buy_quote": 7810.3047}, {"ts": 1767702120000, "open": 0.2895, "high": 0.2895, "low": 0.2895, "close": 0.2895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702180000, "open": 0.2896, "high": 0.2898, "low": 0.2896, "close": 0.2898, "volume": 2248.0, "quote_volume": 651.3708, "trades": 7, "taker_buy_volume": 2248.0, "taker_buy_quote": 651.3708}, {"ts": 1767702240000, "open": 0.2896, "high": 0.2896, "low": 0.2896, "close": 0.2896, "volume": 110.3, "quote_volume": 31.94288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702300000, "open": 0.2896, "high": 0.2897, "low": 0.2896, "close": 0.2897, "volume": 102.6, "quote_volume": 29.71813, "trades": 2, "taker_buy_volume": 51.7, "taker_buy_quote": 14.97749}, {"ts": 1767702360000, "open": 0.2897, "high": 0.2902, "low": 0.2897, "close": 0.2902, "volume": 17817.8, "quote_volume": 5165.33583, "trades": 27, "taker_buy_volume": 6576.0, "taker_buy_quote": 1906.75696}, {"ts": 1767702420000, "open": 0.2902, "high": 0.2904, "low": 0.2902, "close": 0.2903, "volume": 4586.7, "quote_volume": 1331.33885, "trades": 14, "taker_buy_volume": 1531.1, "taker_buy_quote": 444.59774}, {"ts": 1767702480000, "open": 0.2903, "high": 0.2903, "low": 0.2903, "close": 0.2903, "volume": 39.3, "quote_volume": 11.40879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702540000, "open": 0.2903, "high": 0.291, "low": 0.2903, "close": 0.291, "volume": 20697.0, "quote_volume": 6014.99623, "trades": 45, "taker_buy_volume": 17691.8, "taker_buy_quote": 5142.00551}, {"ts": 1767702600000, "open": 0.291, "high": 0.2918, "low": 0.291, "close": 0.2917, "volume": 13696.3, "quote_volume": 3992.10281, "trades": 52, "taker_buy_volume": 11883.6, "taker_buy_quote": 3464.41685}, {"ts": 1767702660000, "open": 0.2918, "high": 0.2919, "low": 0.2914, "close": 0.2914, "volume": 8412.5, "quote_volume": 2453.78091, "trades": 15, "taker_buy_volume": 57.6, "taker_buy_quote": 16.81}, {"ts": 1767702720000, "open": 0.2915, "high": 0.2915, "low": 0.2912, "close": 0.2915, "volume": 14046.9, "quote_volume": 4092.90596, "trades": 19, "taker_buy_volume": 8468.2, "taker_buy_quote": 2467.82395}, {"ts": 1767702780000, "open": 0.2914, "high": 0.2914, "low": 0.2914, "close": 0.2914, "volume": 34.7, "quote_volume": 10.11158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702840000, "open": 0.2914, "high": 0.2914, "low": 0.2911, "close": 0.2911, "volume": 1965.3, "quote_volume": 572.66784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702900000, "open": 0.2911, "high": 0.2912, "low": 0.2911, "close": 0.2912, "volume": 6288.6, "quote_volume": 1831.05021, "trades": 15, "taker_buy_volume": 2857.8, "taker_buy_quote": 832.17518}, {"ts": 1767702960000, "open": 0.2911, "high": 0.2912, "low": 0.2911, "close": 0.2912, "volume": 2128.6, "quote_volume": 619.82858, "trades": 7, "taker_buy_volume": 1089.5, "taker_buy_quote": 317.2624}, {"ts": 1767703020000, "open": 0.2912, "high": 0.2913, "low": 0.2912, "close": 0.2913, "volume": 5390.6, "quote_volume": 1570.26555, "trades": 14, "taker_buy_volume": 5228.3, "taker_buy_quote": 1523.00379}, {"ts": 1767703080000, "open": 0.2914, "high": 0.2914, "low": 0.2914, "close": 0.2914, "volume": 202.3, "quote_volume": 58.95022, "trades": 1, "taker_buy_volume": 202.3, "taker_buy_quote": 58.95022}, {"ts": 1767703140000, "open": 0.2913, "high": 0.2915, "low": 0.291, "close": 0.2915, "volume": 20806.4, "quote_volume": 6061.26923, "trades": 56, "taker_buy_volume": 10378.6, "taker_buy_quote": 3023.83921}, {"ts": 1767703200000, "open": 0.2915, "high": 0.2918, "low": 0.2914, "close": 0.2917, "volume": 14255.0, "quote_volume": 4156.69881, "trades": 24, "taker_buy_volume": 6024.2, "taker_buy_quote": 1757.51349}, {"ts": 1767703260000, "open": 0.2919, "high": 0.293, "low": 0.2916, "close": 0.2923, "volume": 76352.4, "quote_volume": 22312.8339, "trades": 126, "taker_buy_volume": 48414.8, "taker_buy_quote": 14152.58318}, {"ts": 1767703320000, "open": 0.2923, "high": 0.2923, "low": 0.2922, "close": 0.2922, "volume": 2359.7, "quote_volume": 689.7334, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703380000, "open": 0.2923, "high": 0.2926, "low": 0.2923, "close": 0.2926, "volume": 915.4, "quote_volume": 267.71503, "trades": 7, "taker_buy_volume": 915.4, "taker_buy_quote": 267.71503}, {"ts": 1767703440000, "open": 0.2926, "high": 0.2928, "low": 0.2926, "close": 0.2927, "volume": 6926.6, "quote_volume": 2027.23744, "trades": 10, "taker_buy_volume": 144.4, "taker_buy_quote": 42.27302}, {"ts": 1767703500000, "open": 0.2927, "high": 0.2928, "low": 0.2927, "close": 0.2928, "volume": 3432.7, "quote_volume": 1004.95048, "trades": 10, "taker_buy_volume": 1099.7, "taker_buy_quote": 321.99216}, {"ts": 1767703560000, "open": 0.2929, "high": 0.2932, "low": 0.2929, "close": 0.2932, "volume": 12153.6, "quote_volume": 3561.48813, "trades": 21, "taker_buy_volume": 11368.2, "taker_buy_quote": 3331.34536}, {"ts": 1767703620000, "open": 0.293, "high": 0.293, "low": 0.2929, "close": 0.2929, "volume": 3721.4, "quote_volume": 1090.09402, "trades": 8, "taker_buy_volume": 2004.1, "taker_buy_quote": 587.00089}, {"ts": 1767703680000, "open": 0.293, "high": 0.2931, "low": 0.2925, "close": 0.2925, "volume": 10375.4, "quote_volume": 3038.85637, "trades": 14, "taker_buy_volume": 1156.8, "taker_buy_quote": 339.03017}, {"ts": 1767703740000, "open": 0.2924, "high": 0.2924, "low": 0.2919, "close": 0.292, "volume": 11716.1, "quote_volume": 3423.69341, "trades": 19, "taker_buy_volume": 1871.0, "taker_buy_quote": 546.23778}, {"ts": 1767703800000, "open": 0.2919, "high": 0.2923, "low": 0.2919, "close": 0.2923, "volume": 9667.0, "quote_volume": 2824.33998, "trades": 15, "taker_buy_volume": 6919.2, "taker_buy_quote": 2022.07608}, {"ts": 1767703860000, "open": 0.2924, "high": 0.2924, "low": 0.2923, "close": 0.2924, "volume": 4830.8, "quote_volume": 1412.52341, "trades": 6, "taker_buy_volume": 2850.7, "taker_buy_quote": 833.54468}, {"ts": 1767703920000, "open": 0.2923, "high": 0.2923, "low": 0.2921, "close": 0.2921, "volume": 1609.6, "quote_volume": 470.26067, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703980000, "open": 0.2921, "high": 0.2922, "low": 0.2921, "close": 0.2922, "volume": 1048.4, "quote_volume": 306.33219, "trades": 5, "taker_buy_volume": 1014.1, "taker_buy_quote": 296.31316}, {"ts": 1767704040000, "open": 0.2923, "high": 0.2924, "low": 0.2921, "close": 0.2922, "volume": 10689.4, "quote_volume": 3123.58303, "trades": 23, "taker_buy_volume": 3205.6, "taker_buy_quote": 936.98367}, {"ts": 1767704100000, "open": 0.2921, "high": 0.2921, "low": 0.2917, "close": 0.2917, "volume": 6685.8, "quote_volume": 1951.06452, "trades": 27, "taker_buy_volume": 438.3, "taker_buy_quote": 127.86091}, {"ts": 1767704160000, "open": 0.2918, "high": 0.292, "low": 0.2918, "close": 0.2919, "volume": 1853.0, "quote_volume": 540.97992, "trades": 5, "taker_buy_volume": 102.9, "taker_buy_quote": 30.03651}, {"ts": 1767704220000, "open": 0.2919, "high": 0.292, "low": 0.2919, "close": 0.292, "volume": 972.7, "quote_volume": 283.93918, "trades": 3, "taker_buy_volume": 80.5, "taker_buy_quote": 23.506}, {"ts": 1767704280000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704340000, "open": 0.292, "high": 0.2922, "low": 0.292, "close": 0.2922, "volume": 151.1, "quote_volume": 44.13481, "trades": 4, "taker_buy_volume": 117.9, "taker_buy_quote": 34.43709}, {"ts": 1767704400000, "open": 0.2922, "high": 0.2923, "low": 0.2921, "close": 0.2922, "volume": 6988.1, "quote_volume": 2041.57381, "trades": 15, "taker_buy_volume": 1250.5, "taker_buy_quote": 365.28346}, {"ts": 1767704460000, "open": 0.2923, "high": 0.2923, "low": 0.292, "close": 0.292, "volume": 15524.4, "quote_volume": 4534.1899, "trades": 30, "taker_buy_volume": 6285.7, "taker_buy_quote": 1836.06925}, {"ts": 1767704520000, "open": 0.2921, "high": 0.2921, "low": 0.2917, "close": 0.2917, "volume": 8978.1, "quote_volume": 2621.29859, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704580000, "open": 0.2917, "high": 0.2918, "low": 0.2917, "close": 0.2917, "volume": 2054.9, "quote_volume": 599.51714, "trades": 7, "taker_buy_volume": 779.1, "taker_buy_quote": 227.32937}, {"ts": 1767704640000, "open": 0.2918, "high": 0.2919, "low": 0.2918, "close": 0.2919, "volume": 4042.9, "quote_volume": 1179.79515, "trades": 9, "taker_buy_volume": 4042.9, "taker_buy_quote": 1179.79515}, {"ts": 1767704700000, "open": 0.2919, "high": 0.2919, "low": 0.2919, "close": 0.2919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704760000, "open": 0.2919, "high": 0.292, "low": 0.2919, "close": 0.292, "volume": 68.6, "quote_volume": 20.02777, "trades": 2, "taker_buy_volume": 68.6, "taker_buy_quote": 20.02777}, {"ts": 1767704820000, "open": 0.2919, "high": 0.2919, "low": 0.2918, "close": 0.2918, "volume": 2507.3, "quote_volume": 731.78822, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704880000, "open": 0.2917, "high": 0.2918, "low": 0.2916, "close": 0.2918, "volume": 477.8, "quote_volume": 139.36667, "trades": 6, "taker_buy_volume": 340.5, "taker_buy_quote": 99.32655}, {"ts": 1767704940000, "open": 0.2917, "high": 0.2921, "low": 0.2917, "close": 0.292, "volume": 6609.2, "quote_volume": 1929.60722, "trades": 32, "taker_buy_volume": 4335.5, "taker_buy_quote": 1265.6948}, {"ts": 1767705000000, "open": 0.2918, "high": 0.2918, "low": 0.2912, "close": 0.2914, "volume": 20883.9, "quote_volume": 6086.80951, "trades": 42, "taker_buy_volume": 385.8, "taker_buy_quote": 112.41868}, {"ts": 1767705060000, "open": 0.2915, "high": 0.2917, "low": 0.2912, "close": 0.2916, "volume": 27886.3, "quote_volume": 8128.12412, "trades": 82, "taker_buy_volume": 11096.6, "taker_buy_quote": 3234.95302}, {"ts": 1767705120000, "open": 0.2915, "high": 0.2915, "low": 0.2914, "close": 0.2914, "volume": 2695.3, "quote_volume": 785.48938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705180000, "open": 0.2914, "high": 0.2919, "low": 0.2914, "close": 0.2919, "volume": 10837.7, "quote_volume": 3162.35942, "trades": 55, "taker_buy_volume": 5902.4, "taker_buy_quote": 1721.97765}, {"ts": 1767705240000, "open": 0.292, "high": 0.2922, "low": 0.2919, "close": 0.2922, "volume": 9753.5, "quote_volume": 2848.04129, "trades": 49, "taker_buy_volume": 2553.3, "taker_buy_quote": 745.77458}, {"ts": 1767705300000, "open": 0.2922, "high": 0.2924, "low": 0.2921, "close": 0.2921, "volume": 6433.8, "quote_volume": 1879.96162, "trades": 29, "taker_buy_volume": 1614.0, "taker_buy_quote": 471.86776}, {"ts": 1767705360000, "open": 0.2922, "high": 0.2923, "low": 0.2922, "close": 0.2923, "volume": 14133.8, "quote_volume": 4130.45007, "trades": 33, "taker_buy_volume": 10701.8, "taker_buy_quote": 3127.54232}, {"ts": 1767705420000, "open": 0.2922, "high": 0.2922, "low": 0.2914, "close": 0.2914, "volume": 23243.0, "quote_volume": 6785.74678, "trades": 70, "taker_buy_volume": 1767.8, "taker_buy_quote": 515.94236}, {"ts": 1767705480000, "open": 0.2913, "high": 0.2915, "low": 0.2913, "close": 0.2915, "volume": 4633.3, "quote_volume": 1350.12687, "trades": 21, "taker_buy_volume": 4146.2, "taker_buy_quote": 1208.23464}, {"ts": 1767705540000, "open": 0.2915, "high": 0.2917, "low": 0.2915, "close": 0.2915, "volume": 3489.5, "quote_volume": 1017.61239, "trades": 24, "taker_buy_volume": 2534.6, "taker_buy_quote": 739.18332}, {"ts": 1767705600000, "open": 0.2914, "high": 0.2914, "low": 0.2911, "close": 0.2912, "volume": 17220.8, "quote_volume": 5013.63708, "trades": 33, "taker_buy_volume": 830.6, "taker_buy_quote": 241.81783}, {"ts": 1767705660000, "open": 0.291, "high": 0.2915, "low": 0.2908, "close": 0.2912, "volume": 43435.2, "quote_volume": 12643.84285, "trades": 140, "taker_buy_volume": 19474.1, "taker_buy_quote": 5669.6658}, {"ts": 1767705720000, "open": 0.2912, "high": 0.2912, "low": 0.2912, "close": 0.2912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705780000, "open": 0.2913, "high": 0.2916, "low": 0.2913, "close": 0.2916, "volume": 21307.3, "quote_volume": 6209.51204, "trades": 63, "taker_buy_volume": 17766.6, "taker_buy_quote": 5177.04392}, {"ts": 1767705840000, "open": 0.2915, "high": 0.2915, "low": 0.291, "close": 0.2914, "volume": 20942.9, "quote_volume": 6098.08651, "trades": 63, "taker_buy_volume": 5037.1, "taker_buy_quote": 1466.86742}, {"ts": 1767705900000, "open": 0.2914, "high": 0.2916, "low": 0.2913, "close": 0.2913, "volume": 8791.7, "quote_volume": 2561.82714, "trades": 26, "taker_buy_volume": 2930.0, "taker_buy_quote": 854.1169}, {"ts": 1767705960000, "open": 0.2914, "high": 0.2914, "low": 0.2912, "close": 0.2912, "volume": 2198.8, "quote_volume": 640.53146, "trades": 10, "taker_buy_volume": 326.7, "taker_buy_quote": 95.16771}, {"ts": 1767706020000, "open": 0.2914, "high": 0.2916, "low": 0.2914, "close": 0.2916, "volume": 7206.8, "quote_volume": 2100.58378, "trades": 20, "taker_buy_volume": 7206.8, "taker_buy_quote": 2100.58378}, {"ts": 1767706080000, "open": 0.2916, "high": 0.2918, "low": 0.2916, "close": 0.2917, "volume": 4124.9, "quote_volume": 1202.96915, "trades": 11, "taker_buy_volume": 3232.7, "taker_buy_quote": 942.80363}, {"ts": 1767706140000, "open": 0.2917, "high": 0.2918, "low": 0.2917, "close": 0.2918, "volume": 68.8, "quote_volume": 20.0724, "trades": 3, "taker_buy_volume": 68.8, "taker_buy_quote": 20.0724}, {"ts": 1767706200000, "open": 0.2918, "high": 0.2923, "low": 0.2918, "close": 0.2919, "volume": 35057.3, "quote_volume": 10239.43518, "trades": 121, "taker_buy_volume": 25859.1, "taker_buy_quote": 7554.38726}, {"ts": 1767706260000, "open": 0.2919, "high": 0.2923, "low": 0.2918, "close": 0.2923, "volume": 22806.6, "quote_volume": 6662.66248, "trades": 65, "taker_buy_volume": 16390.8, "taker_buy_quote": 4789.37876}, {"ts": 1767706320000, "open": 0.2923, "high": 0.2923, "low": 0.2923, "close": 0.2923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706380000, "open": 0.2921, "high": 0.2921, "low": 0.2919, "close": 0.292, "volume": 1981.3, "quote_volume": 578.41887, "trades": 15, "taker_buy_volume": 68.5, "taker_buy_quote": 20.002}, {"ts": 1767706440000, "open": 0.292, "high": 0.2922, "low": 0.292, "close": 0.2922, "volume": 1800.5, "quote_volume": 525.9522, "trades": 7, "taker_buy_volume": 1800.5, "taker_buy_quote": 525.9522}, {"ts": 1767706500000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 6954.4, "quote_volume": 2030.6848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706560000, "open": 0.2921, "high": 0.2924, "low": 0.2921, "close": 0.2924, "volume": 7396.0, "quote_volume": 2161.922, "trades": 61, "taker_buy_volume": 6742.3, "taker_buy_quote": 1970.91086}, {"ts": 1767706620000, "open": 0.2923, "high": 0.2923, "low": 0.2923, "close": 0.2923, "volume": 2884.7, "quote_volume": 843.19781, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706680000, "open": 0.2923, "high": 0.2923, "low": 0.2921, "close": 0.2921, "volume": 4361.0, "quote_volume": 1274.39532, "trades": 14, "taker_buy_volume": 902.1, "taker_buy_quote": 263.68383}, {"ts": 1767706740000, "open": 0.2921, "high": 0.2924, "low": 0.2919, "close": 0.2919, "volume": 6763.9, "quote_volume": 1976.04951, "trades": 39, "taker_buy_volume": 2708.0, "taker_buy_quote": 791.5326}, {"ts": 1767706800000, "open": 0.292, "high": 0.292, "low": 0.2918, "close": 0.2918, "volume": 1554.1, "quote_volume": 453.68672, "trades": 7, "taker_buy_volume": 601.7, "taker_buy_quote": 175.6964}, {"ts": 1767706860000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 305.5, "quote_volume": 89.206, "trades": 2, "taker_buy_volume": 305.5, "taker_buy_quote": 89.206}, {"ts": 1767706920000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706980000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707040000, "open": 0.2919, "high": 0.2919, "low": 0.2917, "close": 0.2917, "volume": 2986.8, "quote_volume": 871.45688, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707100000, "open": 0.2916, "high": 0.2916, "low": 0.2913, "close": 0.2914, "volume": 9461.4, "quote_volume": 2757.20486, "trades": 49, "taker_buy_volume": 7208.2, "taker_buy_quote": 2100.66092}, {"ts": 1767707160000, "open": 0.2912, "high": 0.2912, "low": 0.2906, "close": 0.2906, "volume": 4253.8, "quote_volume": 1237.04539, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707220000, "open": 0.2907, "high": 0.2907, "low": 0.2907, "close": 0.2907, "volume": 40.1, "quote_volume": 11.65707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707280000, "open": 0.2908, "high": 0.2908, "low": 0.2904, "close": 0.2905, "volume": 13560.0, "quote_volume": 3940.78267, "trades": 49, "taker_buy_volume": 4301.8, "taker_buy_quote": 1250.00094}, {"ts": 1767707340000, "open": 0.2905, "high": 0.2906, "low": 0.2905, "close": 0.2905, "volume": 8133.0, "quote_volume": 2362.69707, "trades": 42, "taker_buy_volume": 6851.8, "taker_buy_quote": 1990.50847}, {"ts": 1767707400000, "open": 0.2906, "high": 0.2906, "low": 0.2904, "close": 0.2904, "volume": 7744.1, "quote_volume": 2249.3981, "trades": 28, "taker_buy_volume": 2329.0, "taker_buy_quote": 676.56699}, {"ts": 1767707460000, "open": 0.2905, "high": 0.2908, "low": 0.2905, "close": 0.2906, "volume": 5000.2, "quote_volume": 1452.99482, "trades": 27, "taker_buy_volume": 3580.4, "taker_buy_quote": 1040.40439}, {"ts": 1767707520000, "open": 0.2906, "high": 0.2909, "low": 0.2906, "close": 0.2907, "volume": 3918.4, "quote_volume": 1139.30531, "trades": 25, "taker_buy_volume": 2946.4, "taker_buy_quote": 856.74818}, {"ts": 1767707580000, "open": 0.2907, "high": 0.2909, "low": 0.2907, "close": 0.2908, "volume": 5060.1, "quote_volume": 1471.29442, "trades": 34, "taker_buy_volume": 5060.1, "taker_buy_quote": 1471.29442}, {"ts": 1767707640000, "open": 0.2908, "high": 0.2909, "low": 0.2908, "close": 0.2908, "volume": 3184.9, "quote_volume": 926.23012, "trades": 21, "taker_buy_volume": 2120.2, "taker_buy_quote": 616.61536}, {"ts": 1767707700000, "open": 0.2907, "high": 0.291, "low": 0.2907, "close": 0.2909, "volume": 12474.5, "quote_volume": 3629.07057, "trades": 69, "taker_buy_volume": 10875.9, "taker_buy_quote": 3164.23663}, {"ts": 1767707760000, "open": 0.2911, "high": 0.2914, "low": 0.2907, "close": 0.2911, "volume": 56961.8, "quote_volume": 16573.64489, "trades": 111, "taker_buy_volume": 14958.6, "taker_buy_quote": 4355.05504}, {"ts": 1767707820000, "open": 0.2912, "high": 0.2912, "low": 0.2912, "close": 0.2912, "volume": 4308.3, "quote_volume": 1254.57696, "trades": 21, "taker_buy_volume": 3671.9, "taker_buy_quote": 1069.25728}, {"ts": 1767707880000, "open": 0.2912, "high": 0.2914, "low": 0.2912, "close": 0.2913, "volume": 12226.0, "quote_volume": 3562.1356, "trades": 25, "taker_buy_volume": 10061.3, "taker_buy_quote": 2931.43852}, {"ts": 1767707940000, "open": 0.2912, "high": 0.2912, "low": 0.2908, "close": 0.2908, "volume": 6571.7, "quote_volume": 1911.81704, "trades": 26, "taker_buy_volume": 723.4, "taker_buy_quote": 210.36472}, {"ts": 1767708000000, "open": 0.2909, "high": 0.291, "low": 0.2908, "close": 0.2908, "volume": 3406.1, "quote_volume": 990.81056, "trades": 31, "taker_buy_volume": 2828.0, "taker_buy_quote": 822.66726}, {"ts": 1767708060000, "open": 0.2908, "high": 0.2921, "low": 0.2908, "close": 0.2921, "volume": 22472.4, "quote_volume": 6551.84039, "trades": 104, "taker_buy_volume": 19305.7, "taker_buy_quote": 5627.70514}, {"ts": 1767708120000, "open": 0.2921, "high": 0.2922, "low": 0.2918, "close": 0.2918, "volume": 8047.2, "quote_volume": 2348.92936, "trades": 48, "taker_buy_volume": 868.7, "taker_buy_quote": 253.73471}, {"ts": 1767708180000, "open": 0.2917, "high": 0.2917, "low": 0.2916, "close": 0.2917, "volume": 1162.2, "quote_volume": 338.90977, "trades": 6, "taker_buy_volume": 1093.4, "taker_buy_quote": 318.84425}, {"ts": 1767708240000, "open": 0.2917, "high": 0.2933, "low": 0.2917, "close": 0.2933, "volume": 47006.2, "quote_volume": 13752.78793, "trades": 181, "taker_buy_volume": 32915.8, "taker_buy_quote": 9624.64479}, {"ts": 1767708300000, "open": 0.2932, "high": 0.2938, "low": 0.2932, "close": 0.2934, "volume": 27410.0, "quote_volume": 8044.4492, "trades": 89, "taker_buy_volume": 18784.7, "taker_buy_quote": 5513.44058}, {"ts": 1767708360000, "open": 0.2934, "high": 0.294, "low": 0.2934, "close": 0.2936, "volume": 10919.6, "quote_volume": 3206.33381, "trades": 75, "taker_buy_volume": 7701.7, "taker_buy_quote": 2261.3491}, {"ts": 1767708420000, "open": 0.2935, "high": 0.2938, "low": 0.2934, "close": 0.2936, "volume": 5350.0, "quote_volume": 1570.68437, "trades": 37, "taker_buy_volume": 3162.5, "taker_buy_quote": 928.61582}, {"ts": 1767708480000, "open": 0.2937, "high": 0.2939, "low": 0.2937, "close": 0.2939, "volume": 4032.8, "quote_volume": 1184.74999, "trades": 19, "taker_buy_volume": 3249.5, "taker_buy_quote": 954.61645}, {"ts": 1767708540000, "open": 0.2939, "high": 0.2941, "low": 0.2938, "close": 0.294, "volume": 10450.6, "quote_volume": 3071.95598, "trades": 75, "taker_buy_volume": 4747.6, "taker_buy_quote": 1395.58679}, {"ts": 1767708600000, "open": 0.2941, "high": 0.2943, "low": 0.2939, "close": 0.294, "volume": 18643.6, "quote_volume": 5482.8593, "trades": 95, "taker_buy_volume": 3254.6, "taker_buy_quote": 957.01861}, {"ts": 1767708660000, "open": 0.2941, "high": 0.2942, "low": 0.294, "close": 0.2942, "volume": 5069.1, "quote_volume": 1490.83403, "trades": 55, "taker_buy_volume": 3346.4, "taker_buy_quote": 984.11974}, {"ts": 1767708720000, "open": 0.2942, "high": 0.2955, "low": 0.2942, "close": 0.2949, "volume": 76753.7, "quote_volume": 22642.109, "trades": 165, "taker_buy_volume": 44586.9, "taker_buy_quote": 13151.62519}, {"ts": 1767708780000, "open": 0.2949, "high": 0.296, "low": 0.2948, "close": 0.2956, "volume": 42152.6, "quote_volume": 12457.07439, "trades": 119, "taker_buy_volume": 36021.3, "taker_buy_quote": 10646.13575}, {"ts": 1767708840000, "open": 0.2956, "high": 0.2958, "low": 0.2952, "close": 0.2958, "volume": 17213.5, "quote_volume": 5086.94747, "trades": 99, "taker_buy_volume": 11474.4, "taker_buy_quote": 3390.90702}, {"ts": 1767708900000, "open": 0.2959, "high": 0.296, "low": 0.2958, "close": 0.2958, "volume": 11277.0, "quote_volume": 3336.40409, "trades": 58, "taker_buy_volume": 4832.7, "taker_buy_quote": 1429.91167}, {"ts": 1767708960000, "open": 0.2958, "high": 0.2961, "low": 0.2957, "close": 0.2957, "volume": 4912.7, "quote_volume": 1453.3534, "trades": 43, "taker_buy_volume": 4243.4, "taker_buy_quote": 1255.34317}, {"ts": 1767709020000, "open": 0.2958, "high": 0.296, "low": 0.2958, "close": 0.2959, "volume": 1331.4, "quote_volume": 393.87067, "trades": 7, "taker_buy_volume": 1277.2, "taker_buy_quote": 377.83289}, {"ts": 1767709080000, "open": 0.2958, "high": 0.2958, "low": 0.2951, "close": 0.2952, "volume": 55687.1, "quote_volume": 16451.70083, "trades": 123, "taker_buy_volume": 7122.9, "taker_buy_quote": 2102.91154}, {"ts": 1767709140000, "open": 0.2952, "high": 0.2957, "low": 0.295, "close": 0.295, "volume": 20174.3, "quote_volume": 5960.76901, "trades": 88, "taker_buy_volume": 15379.8, "taker_buy_quote": 4544.7565}, {"ts": 1767709200000, "open": 0.295, "high": 0.295, "low": 0.2943, "close": 0.2945, "volume": 8747.4, "quote_volume": 2577.58033, "trades": 78, "taker_buy_volume": 4195.9, "taker_buy_quote": 1236.48784}, {"ts": 1767709260000, "open": 0.2946, "high": 0.295, "low": 0.2946, "close": 0.2949, "volume": 4198.2, "quote_volume": 1237.8517, "trades": 41, "taker_buy_volume": 4096.3, "taker_buy_quote": 1207.80139}, {"ts": 1767709320000, "open": 0.2948, "high": 0.2948, "low": 0.2946, "close": 0.2947, "volume": 2951.4, "quote_volume": 869.77054, "trades": 31, "taker_buy_volume": 2253.0, "taker_buy_quote": 663.95206}, {"ts": 1767709380000, "open": 0.2947, "high": 0.2956, "low": 0.2947, "close": 0.2952, "volume": 16726.6, "quote_volume": 4935.99591, "trades": 82, "taker_buy_volume": 15898.9, "taker_buy_quote": 4691.73135}, {"ts": 1767709440000, "open": 0.2951, "high": 0.2954, "low": 0.2951, "close": 0.2951, "volume": 8420.7, "quote_volume": 2485.83835, "trades": 45, "taker_buy_volume": 5324.1, "taker_buy_quote": 1571.81979}, {"ts": 1767709500000, "open": 0.295, "high": 0.295, "low": 0.2941, "close": 0.2947, "volume": 47058.5, "quote_volume": 13862.66456, "trades": 153, "taker_buy_volume": 15582.7, "taker_buy_quote": 4590.14475}, {"ts": 1767709560000, "open": 0.2947, "high": 0.2947, "low": 0.2942, "close": 0.2944, "volume": 3560.1, "quote_volume": 1048.27295, "trades": 38, "taker_buy_volume": 2314.3, "taker_buy_quote": 681.4332}, {"ts": 1767709620000, "open": 0.2942, "high": 0.2943, "low": 0.2931, "close": 0.2933, "volume": 32836.9, "quote_volume": 9640.4688, "trades": 69, "taker_buy_volume": 17018.5, "taker_buy_quote": 4998.58515}, {"ts": 1767709680000, "open": 0.2934, "high": 0.2937, "low": 0.2932, "close": 0.2934, "volume": 52949.0, "quote_volume": 15530.7623, "trades": 100, "taker_buy_volume": 29021.0, "taker_buy_quote": 8514.41196}, {"ts": 1767709740000, "open": 0.2935, "high": 0.2935, "low": 0.2932, "close": 0.2932, "volume": 41194.2, "quote_volume": 12078.82125, "trades": 52, "taker_buy_volume": 3870.9, "taker_buy_quote": 1135.38003}, {"ts": 1767709800000, "open": 0.2933, "high": 0.2933, "low": 0.2925, "close": 0.2926, "volume": 52752.9, "quote_volume": 15458.12331, "trades": 107, "taker_buy_volume": 10973.8, "taker_buy_quote": 3213.63703}, {"ts": 1767709860000, "open": 0.2925, "high": 0.2925, "low": 0.2914, "close": 0.2914, "volume": 24383.8, "quote_volume": 7114.37689, "trades": 103, "taker_buy_volume": 10335.3, "taker_buy_quote": 3016.14986}, {"ts": 1767709920000, "open": 0.2915, "high": 0.2915, "low": 0.2906, "close": 0.2909, "volume": 26644.0, "quote_volume": 7754.27629, "trades": 141, "taker_buy_volume": 18027.7, "taker_buy_quote": 5246.35801}, {"ts": 1767709980000, "open": 0.2908, "high": 0.2909, "low": 0.2904, "close": 0.2907, "volume": 20111.5, "quote_volume": 5846.82703, "trades": 39, "taker_buy_volume": 17518.1, "taker_buy_quote": 5093.1499}, {"ts": 1767710040000, "open": 0.2908, "high": 0.291, "low": 0.2906, "close": 0.2909, "volume": 8688.9, "quote_volume": 2526.2906, "trades": 46, "taker_buy_volume": 7412.9, "taker_buy_quote": 2155.36403}, {"ts": 1767710100000, "open": 0.2909, "high": 0.2925, "low": 0.2909, "close": 0.2919, "volume": 37943.0, "quote_volume": 11054.96941, "trades": 168, "taker_buy_volume": 32150.4, "taker_buy_quote": 9367.65843}, {"ts": 1767710160000, "open": 0.2919, "high": 0.2932, "low": 0.2918, "close": 0.2922, "volume": 53458.3, "quote_volume": 15641.9639, "trades": 146, "taker_buy_volume": 43133.4, "taker_buy_quote": 12620.17901}, {"ts": 1767710220000, "open": 0.2922, "high": 0.2922, "low": 0.2912, "close": 0.2912, "volume": 14849.1, "quote_volume": 4330.75583, "trades": 75, "taker_buy_volume": 5968.9, "taker_buy_quote": 1739.4063}, {"ts": 1767710280000, "open": 0.2913, "high": 0.2917, "low": 0.2912, "close": 0.2917, "volume": 11414.3, "quote_volume": 3326.9908, "trades": 52, "taker_buy_volume": 10632.3, "taker_buy_quote": 3099.07555}, {"ts": 1767710340000, "open": 0.2918, "high": 0.2919, "low": 0.2917, "close": 0.2918, "volume": 13776.6, "quote_volume": 4019.75347, "trades": 50, "taker_buy_volume": 10529.6, "taker_buy_quote": 3072.18495}, {"ts": 1767710400000, "open": 0.2919, "high": 0.2922, "low": 0.2915, "close": 0.2915, "volume": 5985.6, "quote_volume": 1747.96696, "trades": 37, "taker_buy_volume": 4917.2, "taker_buy_quote": 1435.96974}, {"ts": 1767710460000, "open": 0.2914, "high": 0.2916, "low": 0.2912, "close": 0.2914, "volume": 9956.9, "quote_volume": 2901.56299, "trades": 46, "taker_buy_volume": 9853.7, "taker_buy_quote": 2871.50083}, {"ts": 1767710520000, "open": 0.2914, "high": 0.2914, "low": 0.291, "close": 0.2912, "volume": 11958.8, "quote_volume": 3481.39308, "trades": 44, "taker_buy_volume": 10788.5, "taker_buy_quote": 3140.73738}, {"ts": 1767710580000, "open": 0.2911, "high": 0.2911, "low": 0.29, "close": 0.2901, "volume": 90222.5, "quote_volume": 26214.98049, "trades": 64, "taker_buy_volume": 706.6, "taker_buy_quote": 205.02594}, {"ts": 1767710640000, "open": 0.2901, "high": 0.2904, "low": 0.2899, "close": 0.2901, "volume": 17191.7, "quote_volume": 4987.4401, "trades": 89, "taker_buy_volume": 12110.0, "taker_buy_quote": 3513.28636}, {"ts": 1767710700000, "open": 0.29, "high": 0.29, "low": 0.2895, "close": 0.2896, "volume": 20367.7, "quote_volume": 5900.16038, "trades": 84, "taker_buy_volume": 9511.5, "taker_buy_quote": 2755.37076}, {"ts": 1767710760000, "open": 0.2897, "high": 0.29, "low": 0.2894, "close": 0.29, "volume": 19450.5, "quote_volume": 5634.39671, "trades": 57, "taker_buy_volume": 14544.1, "taker_buy_quote": 4213.7393}, {"ts": 1767710820000, "open": 0.2899, "high": 0.29, "low": 0.2883, "close": 0.2884, "volume": 79968.4, "quote_volume": 23100.43065, "trades": 263, "taker_buy_volume": 26202.0, "taker_buy_quote": 7567.3347}, {"ts": 1767710880000, "open": 0.2883, "high": 0.2884, "low": 0.2857, "close": 0.2866, "volume": 104981.9, "quote_volume": 30096.70207, "trades": 333, "taker_buy_volume": 54249.1, "taker_buy_quote": 15560.05611}, {"ts": 1767710940000, "open": 0.2864, "high": 0.2874, "low": 0.2857, "close": 0.2867, "volume": 79930.7, "quote_volume": 22897.68647, "trades": 186, "taker_buy_volume": 57437.8, "taker_buy_quote": 16451.24437}, {"ts": 1767711000000, "open": 0.2868, "high": 0.2875, "low": 0.2868, "close": 0.2875, "volume": 17761.9, "quote_volume": 5099.02565, "trades": 52, "taker_buy_volume": 14692.3, "taker_buy_quote": 4218.02714}, {"ts": 1767711060000, "open": 0.2873, "high": 0.2873, "low": 0.2864, "close": 0.2864, "volume": 35439.5, "quote_volume": 10169.10894, "trades": 66, "taker_buy_volume": 9300.3, "taker_buy_quote": 2669.85492}, {"ts": 1767711120000, "open": 0.2865, "high": 0.2866, "low": 0.2857, "close": 0.2866, "volume": 38514.9, "quote_volume": 11020.28257, "trades": 91, "taker_buy_volume": 22922.8, "taker_buy_quote": 6560.86899}, {"ts": 1767711180000, "open": 0.2867, "high": 0.2867, "low": 0.2857, "close": 0.2858, "volume": 8380.2, "quote_volume": 2396.75424, "trades": 26, "taker_buy_volume": 3764.5, "taker_buy_quote": 1077.35536}, {"ts": 1767711240000, "open": 0.2859, "high": 0.2862, "low": 0.2854, "close": 0.2858, "volume": 50907.6, "quote_volume": 14548.56072, "trades": 117, "taker_buy_volume": 23051.8, "taker_buy_quote": 6588.19719}, {"ts": 1767711300000, "open": 0.2858, "high": 0.2858, "low": 0.2851, "close": 0.2852, "volume": 7377.8, "quote_volume": 2105.84359, "trades": 35, "taker_buy_volume": 5544.0, "taker_buy_quote": 1582.84282}, {"ts": 1767711360000, "open": 0.2852, "high": 0.2853, "low": 0.2849, "close": 0.2852, "volume": 21017.5, "quote_volume": 5993.26171, "trades": 51, "taker_buy_volume": 7232.9, "taker_buy_quote": 2062.80485}, {"ts": 1767711420000, "open": 0.2852, "high": 0.2856, "low": 0.2851, "close": 0.2854, "volume": 20342.5, "quote_volume": 5804.30431, "trades": 60, "taker_buy_volume": 9898.5, "taker_buy_quote": 2824.94328}, {"ts": 1767711480000, "open": 0.2853, "high": 0.2857, "low": 0.2853, "close": 0.2856, "volume": 32661.1, "quote_volume": 9322.95043, "trades": 52, "taker_buy_volume": 9754.7, "taker_buy_quote": 2785.54234}, {"ts": 1767711540000, "open": 0.2857, "high": 0.2865, "low": 0.2857, "close": 0.2862, "volume": 9320.1, "quote_volume": 2666.28364, "trades": 34, "taker_buy_volume": 6729.6, "taker_buy_quote": 1924.81661}, {"ts": 1767711600000, "open": 0.2861, "high": 0.2866, "low": 0.2861, "close": 0.2866, "volume": 13621.6, "quote_volume": 3900.24813, "trades": 24, "taker_buy_volume": 13586.6, "taker_buy_quote": 3890.23463}, {"ts": 1767711660000, "open": 0.2867, "high": 0.2868, "low": 0.2865, "close": 0.2865, "volume": 7812.9, "quote_volume": 2239.35119, "trades": 16, "taker_buy_volume": 2711.6, "taker_buy_quote": 776.8909}, {"ts": 1767711720000, "open": 0.2864, "high": 0.2868, "low": 0.2864, "close": 0.2866, "volume": 1982.8, "quote_volume": 568.28584, "trades": 21, "taker_buy_volume": 1548.5, "taker_buy_quote": 443.8472}, {"ts": 1767711780000, "open": 0.2868, "high": 0.2873, "low": 0.2868, "close": 0.2868, "volume": 44368.5, "quote_volume": 12730.3611, "trades": 72, "taker_buy_volume": 41184.7, "taker_buy_quote": 11817.23427}, {"ts": 1767711840000, "open": 0.2867, "high": 0.2867, "low": 0.2856, "close": 0.2857, "volume": 11536.9, "quote_volume": 3298.53385, "trades": 41, "taker_buy_volume": 3421.1, "taker_buy_quote": 978.14198}, {"ts": 1767711900000, "open": 0.2858, "high": 0.2862, "low": 0.2858, "close": 0.2862, "volume": 5895.9, "quote_volume": 1686.25709, "trades": 30, "taker_buy_volume": 5073.7, "taker_buy_quote": 1451.02917}, {"ts": 1767711960000, "open": 0.2861, "high": 0.2865, "low": 0.2861, "close": 0.2862, "volume": 6322.3, "quote_volume": 1810.28323, "trades": 27, "taker_buy_volume": 767.0, "taker_buy_quote": 219.6351}, {"ts": 1767712020000, "open": 0.2865, "high": 0.2865, "low": 0.2861, "close": 0.2861, "volume": 806.1, "quote_volume": 230.68971, "trades": 13, "taker_buy_volume": 239.3, "taker_buy_quote": 68.48745}, {"ts": 1767712080000, "open": 0.2861, "high": 0.2863, "low": 0.2861, "close": 0.2861, "volume": 6963.1, "quote_volume": 1992.70734, "trades": 13, "taker_buy_volume": 2756.9, "taker_buy_quote": 789.07359}, {"ts": 1767712140000, "open": 0.286, "high": 0.2877, "low": 0.286, "close": 0.2875, "volume": 17774.3, "quote_volume": 5100.34982, "trades": 79, "taker_buy_volume": 17704.4, "taker_buy_quote": 5080.30942}, {"ts": 1767712200000, "open": 0.2873, "high": 0.2873, "low": 0.2862, "close": 0.2862, "volume": 24183.4, "quote_volume": 6937.18265, "trades": 66, "taker_buy_volume": 6236.1, "taker_buy_quote": 1786.89094}, {"ts": 1767712260000, "open": 0.2861, "high": 0.2862, "low": 0.286, "close": 0.2862, "volume": 5557.5, "quote_volume": 1590.31295, "trades": 20, "taker_buy_volume": 5242.4, "taker_buy_quote": 1500.16667}, {"ts": 1767712320000, "open": 0.2862, "high": 0.2866, "low": 0.2862, "close": 0.2864, "volume": 3620.8, "quote_volume": 1037.16489, "trades": 20, "taker_buy_volume": 3110.1, "taker_buy_quote": 890.92359}, {"ts": 1767712380000, "open": 0.2864, "high": 0.2866, "low": 0.2864, "close": 0.2865, "volume": 1176.6, "quote_volume": 337.08298, "trades": 11, "taker_buy_volume": 230.8, "taker_buy_quote": 66.11128}, {"ts": 1767712440000, "open": 0.2865, "high": 0.2865, "low": 0.2863, "close": 0.2864, "volume": 2891.0, "quote_volume": 828.02242, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712500000, "open": 0.2864, "high": 0.2868, "low": 0.2864, "close": 0.2868, "volume": 17382.4, "quote_volume": 4982.21892, "trades": 78, "taker_buy_volume": 4117.7, "taker_buy_quote": 1179.83215}, {"ts": 1767712560000, "open": 0.2868, "high": 0.2872, "low": 0.2868, "close": 0.2871, "volume": 6603.8, "quote_volume": 1895.04239, "trades": 26, "taker_buy_volume": 6288.9, "taker_buy_quote": 1804.71215}, {"ts": 1767712620000, "open": 0.2872, "high": 0.2872, "low": 0.2866, "close": 0.287, "volume": 11919.3, "quote_volume": 3419.74974, "trades": 31, "taker_buy_volume": 8824.8, "taker_buy_quote": 2532.16828}, {"ts": 1767712680000, "open": 0.287, "high": 0.2872, "low": 0.287, "close": 0.2872, "volume": 903.6, "quote_volume": 259.48266, "trades": 6, "taker_buy_volume": 800.0, "taker_buy_quote": 229.74946}, {"ts": 1767712740000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 34.9, "quote_volume": 10.0163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712800000, "open": 0.287, "high": 0.2874, "low": 0.287, "close": 0.2872, "volume": 14749.2, "quote_volume": 4235.55403, "trades": 56, "taker_buy_volume": 12388.8, "taker_buy_quote": 3557.72111}, {"ts": 1767712860000, "open": 0.2871, "high": 0.2871, "low": 0.287, "close": 0.2871, "volume": 3662.5, "quote_volume": 1051.29388, "trades": 14, "taker_buy_volume": 3116.5, "taker_buy_quote": 894.58549}, {"ts": 1767712920000, "open": 0.2871, "high": 0.2875, "low": 0.2871, "close": 0.2875, "volume": 12048.7, "quote_volume": 3461.61137, "trades": 28, "taker_buy_volume": 7664.4, "taker_buy_quote": 2202.11514}, {"ts": 1767712980000, "open": 0.2874, "high": 0.2877, "low": 0.2874, "close": 0.2875, "volume": 21749.4, "quote_volume": 6254.92755, "trades": 55, "taker_buy_volume": 17141.0, "taker_buy_quote": 4929.46513}, {"ts": 1767713040000, "open": 0.2874, "high": 0.2876, "low": 0.2871, "close": 0.2872, "volume": 23961.2, "quote_volume": 6882.42102, "trades": 71, "taker_buy_volume": 6603.0, "taker_buy_quote": 1897.42659}, {"ts": 1767713100000, "open": 0.2872, "high": 0.2874, "low": 0.2872, "close": 0.2873, "volume": 3155.3, "quote_volume": 906.45304, "trades": 9, "taker_buy_volume": 1489.0, "taker_buy_quote": 427.79319}, {"ts": 1767713160000, "open": 0.2872, "high": 0.2875, "low": 0.2871, "close": 0.2875, "volume": 4249.3, "quote_volume": 1221.16814, "trades": 12, "taker_buy_volume": 3782.6, "taker_buy_quote": 1087.14215}, {"ts": 1767713220000, "open": 0.2874, "high": 0.2876, "low": 0.2873, "close": 0.2874, "volume": 8304.8, "quote_volume": 2386.82797, "trades": 28, "taker_buy_volume": 7794.8, "taker_buy_quote": 2240.25746}, {"ts": 1767713280000, "open": 0.2874, "high": 0.2874, "low": 0.2872, "close": 0.2874, "volume": 15432.3, "quote_volume": 4434.66551, "trades": 71, "taker_buy_volume": 9753.1, "taker_buy_quote": 2802.88647}, {"ts": 1767713340000, "open": 0.2875, "high": 0.2876, "low": 0.2873, "close": 0.2876, "volume": 13801.6, "quote_volume": 3968.26731, "trades": 30, "taker_buy_volume": 7445.2, "taker_buy_quote": 2141.03788}, {"ts": 1767713400000, "open": 0.2877, "high": 0.2883, "low": 0.2877, "close": 0.288, "volume": 10203.5, "quote_volume": 2938.05007, "trades": 28, "taker_buy_volume": 9387.4, "taker_buy_quote": 2702.89696}, {"ts": 1767713460000, "open": 0.2879, "high": 0.2879, "low": 0.2871, "close": 0.2871, "volume": 5685.3, "quote_volume": 1634.29302, "trades": 40, "taker_buy_volume": 2821.9, "taker_buy_quote": 810.84671}, {"ts": 1767713520000, "open": 0.2871, "high": 0.2872, "low": 0.2868, "close": 0.2872, "volume": 12659.5, "quote_volume": 3633.24703, "trades": 44, "taker_buy_volume": 9046.0, "taker_buy_quote": 2596.4947}, {"ts": 1767713580000, "open": 0.2871, "high": 0.2871, "low": 0.2868, "close": 0.287, "volume": 2914.7, "quote_volume": 836.33215, "trades": 16, "taker_buy_volume": 1914.0, "taker_buy_quote": 549.1573}, {"ts": 1767713640000, "open": 0.2869, "high": 0.2873, "low": 0.2869, "close": 0.2873, "volume": 3214.4, "quote_volume": 922.84392, "trades": 13, "taker_buy_volume": 3042.5, "taker_buy_quote": 873.52581}, {"ts": 1767713700000, "open": 0.2874, "high": 0.2874, "low": 0.2871, "close": 0.2871, "volume": 25547.2, "quote_volume": 7341.41561, "trades": 99, "taker_buy_volume": 12747.9, "taker_buy_quote": 3663.67384}, {"ts": 1767713760000, "open": 0.2871, "high": 0.2871, "low": 0.2859, "close": 0.2859, "volume": 43950.5, "quote_volume": 12587.553, "trades": 86, "taker_buy_volume": 15098.0, "taker_buy_quote": 4323.36893}, {"ts": 1767713820000, "open": 0.2859, "high": 0.286, "low": 0.2852, "close": 0.2852, "volume": 24262.4, "quote_volume": 6931.70447, "trades": 49, "taker_buy_volume": 3175.9, "taker_buy_quote": 907.93844}, {"ts": 1767713880000, "open": 0.2851, "high": 0.2854, "low": 0.2847, "close": 0.2853, "volume": 28483.7, "quote_volume": 8121.21328, "trades": 62, "taker_buy_volume": 22553.9, "taker_buy_quote": 6431.59645}, {"ts": 1767713940000, "open": 0.2853, "high": 0.2853, "low": 0.2841, "close": 0.2842, "volume": 11941.2, "quote_volume": 3399.08413, "trades": 39, "taker_buy_volume": 1873.9, "taker_buy_quote": 534.12774}, {"ts": 1767714000000, "open": 0.2843, "high": 0.2853, "low": 0.2843, "close": 0.2851, "volume": 49615.9, "quote_volume": 14138.39063, "trades": 184, "taker_buy_volume": 38883.3, "taker_buy_quote": 11079.88581}, {"ts": 1767714060000, "open": 0.2852, "high": 0.2852, "low": 0.2845, "close": 0.2846, "volume": 7950.4, "quote_volume": 2265.86259, "trades": 61, "taker_buy_volume": 3751.6, "taker_buy_quote": 1069.28806}, {"ts": 1767714120000, "open": 0.2845, "high": 0.2845, "low": 0.2835, "close": 0.2838, "volume": 12895.7, "quote_volume": 3660.4531, "trades": 40, "taker_buy_volume": 2362.0, "taker_buy_quote": 670.38471}, {"ts": 1767714180000, "open": 0.2839, "high": 0.2847, "low": 0.2837, "close": 0.2847, "volume": 21771.7, "quote_volume": 6188.48408, "trades": 41, "taker_buy_volume": 16509.6, "taker_buy_quote": 4693.28057}, {"ts": 1767714240000, "open": 0.2845, "high": 0.2845, "low": 0.2841, "close": 0.2842, "volume": 12674.0, "quote_volume": 3602.48128, "trades": 25, "taker_buy_volume": 8307.5, "taker_buy_quote": 2360.71598}, {"ts": 1767714300000, "open": 0.2841, "high": 0.2841, "low": 0.2829, "close": 0.2832, "volume": 9713.4, "quote_volume": 2751.93913, "trades": 43, "taker_buy_volume": 1742.9, "taker_buy_quote": 494.24536}, {"ts": 1767714360000, "open": 0.2831, "high": 0.2847, "low": 0.2829, "close": 0.2846, "volume": 23311.5, "quote_volume": 6602.48277, "trades": 47, "taker_buy_volume": 5186.7, "taker_buy_quote": 1472.43883}, {"ts": 1767714420000, "open": 0.2846, "high": 0.2846, "low": 0.2842, "close": 0.2844, "volume": 8143.3, "quote_volume": 2316.27304, "trades": 56, "taker_buy_volume": 5895.0, "taker_buy_quote": 1676.47746}, {"ts": 1767714480000, "open": 0.2844, "high": 0.2851, "low": 0.2844, "close": 0.2849, "volume": 13431.2, "quote_volume": 3825.17247, "trades": 52, "taker_buy_volume": 7272.4, "taker_buy_quote": 2070.28748}, {"ts": 1767714540000, "open": 0.2848, "high": 0.2851, "low": 0.2848, "close": 0.2851, "volume": 2133.7, "quote_volume": 608.02584, "trades": 7, "taker_buy_volume": 1780.3, "taker_buy_quote": 507.31388}, {"ts": 1767714600000, "open": 0.2849, "high": 0.2851, "low": 0.2847, "close": 0.2847, "volume": 11731.5, "quote_volume": 3343.86042, "trades": 14, "taker_buy_volume": 11435.8, "taker_buy_quote": 3259.64858}, {"ts": 1767714660000, "open": 0.2848, "high": 0.2849, "low": 0.284, "close": 0.284, "volume": 1640.1, "quote_volume": 466.4205, "trades": 17, "taker_buy_volume": 113.5, "taker_buy_quote": 32.32832}, {"ts": 1767714720000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.2831, "volume": 41566.7, "quote_volume": 11790.09404, "trades": 80, "taker_buy_volume": 3479.5, "taker_buy_quote": 986.72223}, {"ts": 1767714780000, "open": 0.2832, "high": 0.284, "low": 0.2832, "close": 0.2838, "volume": 27888.6, "quote_volume": 7913.33983, "trades": 86, "taker_buy_volume": 19191.2, "taker_buy_quote": 5444.44844}, {"ts": 1767714840000, "open": 0.2839, "high": 0.284, "low": 0.2839, "close": 0.2839, "volume": 639.5, "quote_volume": 181.55846, "trades": 4, "taker_buy_volume": 491.4, "taker_buy_quote": 139.51287}, {"ts": 1767714900000, "open": 0.2838, "high": 0.2838, "low": 0.2832, "close": 0.2832, "volume": 2487.1, "quote_volume": 704.9774, "trades": 10, "taker_buy_volume": 35.3, "taker_buy_quote": 10.01814}, {"ts": 1767714960000, "open": 0.2833, "high": 0.2833, "low": 0.2832, "close": 0.2832, "volume": 12141.4, "quote_volume": 3439.30337, "trades": 68, "taker_buy_volume": 921.3, "taker_buy_quote": 260.95959}, {"ts": 1767715020000, "open": 0.2832, "high": 0.284, "low": 0.2832, "close": 0.2839, "volume": 20963.0, "quote_volume": 5946.22847, "trades": 82, "taker_buy_volume": 7225.9, "taker_buy_quote": 2049.51305}, {"ts": 1767715080000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 5371.0, "quote_volume": 1525.364, "trades": 11, "taker_buy_volume": 4150.6, "taker_buy_quote": 1178.7704}, {"ts": 1767715140000, "open": 0.2841, "high": 0.2847, "low": 0.2841, "close": 0.2847, "volume": 2615.9, "quote_volume": 743.87828, "trades": 17, "taker_buy_volume": 2410.7, "taker_buy_quote": 685.45784}, {"ts": 1767715200000, "open": 0.2847, "high": 0.2851, "low": 0.2846, "close": 0.2851, "volume": 7445.0, "quote_volume": 2120.71372, "trades": 34, "taker_buy_volume": 4810.8, "taker_buy_quote": 1370.52327}, {"ts": 1767715260000, "open": 0.2851, "high": 0.2854, "low": 0.2849, "close": 0.285, "volume": 7579.5, "quote_volume": 2161.7375, "trades": 35, "taker_buy_volume": 2838.9, "taker_buy_quote": 809.36096}, {"ts": 1767715320000, "open": 0.2848, "high": 0.2848, "low": 0.2845, "close": 0.2845, "volume": 982.3, "quote_volume": 279.61243, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715380000, "open": 0.2844, "high": 0.2846, "low": 0.2843, "close": 0.2846, "volume": 9931.2, "quote_volume": 2824.25936, "trades": 21, "taker_buy_volume": 4381.8, "taker_buy_quote": 1246.443}, {"ts": 1767715440000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 8513.5, "quote_volume": 2420.38805, "trades": 7, "taker_buy_volume": 2065.8, "taker_buy_quote": 587.30694}, {"ts": 1767715500000, "open": 0.2844, "high": 0.2844, "low": 0.2842, "close": 0.2843, "volume": 4967.5, "quote_volume": 1412.17804, "trades": 15, "taker_buy_volume": 2113.3, "taker_buy_quote": 601.01088}, {"ts": 1767715560000, "open": 0.2844, "high": 0.2846, "low": 0.284, "close": 0.284, "volume": 1245.4, "quote_volume": 354.04332, "trades": 18, "taker_buy_volume": 272.1, "taker_buy_quote": 77.42328}, {"ts": 1767715620000, "open": 0.284, "high": 0.284, "low": 0.2824, "close": 0.2824, "volume": 16356.3, "quote_volume": 4630.9903, "trades": 33, "taker_buy_volume": 3021.9, "taker_buy_quote": 856.01258}, {"ts": 1767715680000, "open": 0.2823, "high": 0.2828, "low": 0.2816, "close": 0.2819, "volume": 33702.9, "quote_volume": 9505.41211, "trades": 86, "taker_buy_volume": 15307.8, "taker_buy_quote": 4320.24948}, {"ts": 1767715740000, "open": 0.2821, "high": 0.2826, "low": 0.2821, "close": 0.2823, "volume": 15317.0, "quote_volume": 4324.72218, "trades": 23, "taker_buy_volume": 10118.4, "taker_buy_quote": 2856.55681}, {"ts": 1767715800000, "open": 0.2825, "high": 0.2831, "low": 0.2824, "close": 0.2831, "volume": 33925.3, "quote_volume": 9592.75493, "trades": 86, "taker_buy_volume": 20153.0, "taker_buy_quote": 5699.88912}, {"ts": 1767715860000, "open": 0.283, "high": 0.2833, "low": 0.2827, "close": 0.2827, "volume": 8249.7, "quote_volume": 2333.28647, "trades": 23, "taker_buy_volume": 1310.6, "taker_buy_quote": 370.58642}, {"ts": 1767715920000, "open": 0.2828, "high": 0.2831, "low": 0.2828, "close": 0.2828, "volume": 10426.0, "quote_volume": 2948.66294, "trades": 12, "taker_buy_volume": 10142.7, "taker_buy_quote": 2868.49966}, {"ts": 1767715980000, "open": 0.283, "high": 0.2834, "low": 0.2829, "close": 0.2831, "volume": 21060.9, "quote_volume": 5962.51755, "trades": 78, "taker_buy_volume": 7910.8, "taker_buy_quote": 2240.5863}, {"ts": 1767716040000, "open": 0.2831, "high": 0.2832, "low": 0.2827, "close": 0.2827, "volume": 896.3, "quote_volume": 253.53464, "trades": 11, "taker_buy_volume": 81.7, "taker_buy_quote": 23.1339}, {"ts": 1767716100000, "open": 0.2828, "high": 0.2831, "low": 0.2828, "close": 0.2831, "volume": 3179.4, "quote_volume": 899.71598, "trades": 15, "taker_buy_volume": 3179.4, "taker_buy_quote": 899.71598}, {"ts": 1767716160000, "open": 0.283, "high": 0.2835, "low": 0.2829, "close": 0.2829, "volume": 15277.4, "quote_volume": 4325.61589, "trades": 34, "taker_buy_volume": 2677.9, "taker_buy_quote": 758.55449}, {"ts": 1767716220000, "open": 0.283, "high": 0.2832, "low": 0.283, "close": 0.2832, "volume": 2819.6, "quote_volume": 798.18061, "trades": 7, "taker_buy_volume": 2819.6, "taker_buy_quote": 798.18061}, {"ts": 1767716280000, "open": 0.2832, "high": 0.2834, "low": 0.2829, "close": 0.2829, "volume": 2026.1, "quote_volume": 573.67148, "trades": 18, "taker_buy_volume": 901.7, "taker_buy_quote": 255.30138}, {"ts": 1767716340000, "open": 0.2828, "high": 0.2828, "low": 0.2827, "close": 0.2827, "volume": 703.5, "quote_volume": 198.91513, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716400000, "open": 0.2826, "high": 0.2826, "low": 0.2822, "close": 0.2826, "volume": 2799.6, "quote_volume": 790.79205, "trades": 22, "taker_buy_volume": 1028.4, "taker_buy_quote": 290.50434}, {"ts": 1767716460000, "open": 0.2822, "high": 0.2822, "low": 0.2817, "close": 0.2818, "volume": 2471.6, "quote_volume": 696.57801, "trades": 18, "taker_buy_volume": 1081.3, "taker_buy_quote": 304.68987}, {"ts": 1767716520000, "open": 0.2818, "high": 0.2818, "low": 0.2816, "close": 0.2817, "volume": 1136.4, "quote_volume": 320.05533, "trades": 7, "taker_buy_volume": 1064.9, "taker_buy_quote": 299.92093}, {"ts": 1767716580000, "open": 0.2817, "high": 0.282, "low": 0.2817, "close": 0.2817, "volume": 6877.5, "quote_volume": 1938.12751, "trades": 23, "taker_buy_volume": 4650.3, "taker_buy_quote": 1310.49208}, {"ts": 1767716640000, "open": 0.2818, "high": 0.2821, "low": 0.2816, "close": 0.2816, "volume": 14798.0, "quote_volume": 4172.22122, "trades": 44, "taker_buy_volume": 7875.4, "taker_buy_quote": 2220.97194}, {"ts": 1767716700000, "open": 0.2817, "high": 0.2817, "low": 0.281, "close": 0.2812, "volume": 10700.1, "quote_volume": 3010.28603, "trades": 39, "taker_buy_volume": 5560.6, "taker_buy_quote": 1565.11848}, {"ts": 1767716760000, "open": 0.2811, "high": 0.2811, "low": 0.2803, "close": 0.2809, "volume": 8221.3, "quote_volume": 2307.36743, "trades": 35, "taker_buy_volume": 4820.4, "taker_buy_quote": 1353.60186}, {"ts": 1767716820000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.2807, "volume": 32821.8, "quote_volume": 9197.86887, "trades": 43, "taker_buy_volume": 3234.9, "taker_buy_quote": 907.76961}, {"ts": 1767716880000, "open": 0.2806, "high": 0.2806, "low": 0.2798, "close": 0.2804, "volume": 20025.6, "quote_volume": 5608.57917, "trades": 43, "taker_buy_volume": 1902.1, "taker_buy_quote": 533.3482}, {"ts": 1767716940000, "open": 0.2804, "high": 0.2804, "low": 0.28, "close": 0.28, "volume": 2651.7, "quote_volume": 743.15964, "trades": 10, "taker_buy_volume": 2358.0, "taker_buy_quote": 660.9129}, {"ts": 1767717000000, "open": 0.2801, "high": 0.2806, "low": 0.2799, "close": 0.2806, "volume": 13221.3, "quote_volume": 3707.75837, "trades": 32, "taker_buy_volume": 6169.1, "taker_buy_quote": 1729.4933}, {"ts": 1767717060000, "open": 0.2806, "high": 0.2811, "low": 0.2806, "close": 0.2807, "volume": 12587.7, "quote_volume": 3535.85584, "trades": 51, "taker_buy_volume": 6539.9, "taker_buy_quote": 1837.44141}, {"ts": 1767717120000, "open": 0.2807, "high": 0.2807, "low": 0.2805, "close": 0.2805, "volume": 2730.7, "quote_volume": 766.18153, "trades": 11, "taker_buy_volume": 2043.6, "taker_buy_quote": 573.41548}, {"ts": 1767717180000, "open": 0.2804, "high": 0.2804, "low": 0.279, "close": 0.2792, "volume": 59793.6, "quote_volume": 16699.92172, "trades": 143, "taker_buy_volume": 34613.8, "taker_buy_quote": 9665.79333}, {"ts": 1767717240000, "open": 0.2791, "high": 0.2792, "low": 0.2781, "close": 0.2791, "volume": 60314.6, "quote_volume": 16797.15934, "trades": 122, "taker_buy_volume": 31201.9, "taker_buy_quote": 8688.72022}, {"ts": 1767717300000, "open": 0.2792, "high": 0.2793, "low": 0.2788, "close": 0.2789, "volume": 4578.5, "quote_volume": 1277.08943, "trades": 32, "taker_buy_volume": 2788.8, "taker_buy_quote": 777.92502}, {"ts": 1767717360000, "open": 0.279, "high": 0.2796, "low": 0.279, "close": 0.2795, "volume": 4614.3, "quote_volume": 1289.83707, "trades": 16, "taker_buy_volume": 1716.2, "taker_buy_quote": 479.5319}, {"ts": 1767717420000, "open": 0.2794, "high": 0.2794, "low": 0.2786, "close": 0.279, "volume": 14937.3, "quote_volume": 4164.01668, "trades": 36, "taker_buy_volume": 3801.5, "taker_buy_quote": 1060.41409}, {"ts": 1767717480000, "open": 0.279, "high": 0.2791, "low": 0.2787, "close": 0.2787, "volume": 3895.2, "quote_volume": 1086.75023, "trades": 17, "taker_buy_volume": 1736.2, "taker_buy_quote": 484.56983}, {"ts": 1767717540000, "open": 0.2786, "high": 0.279, "low": 0.2785, "close": 0.2789, "volume": 7444.8, "quote_volume": 2075.45652, "trades": 14, "taker_buy_volume": 5280.9, "taker_buy_quote": 1472.59636}, {"ts": 1767717600000, "open": 0.2787, "high": 0.2787, "low": 0.2783, "close": 0.2786, "volume": 1217.3, "quote_volume": 339.0804, "trades": 10, "taker_buy_volume": 1061.1, "taker_buy_quote": 295.5787}, {"ts": 1767717660000, "open": 0.2787, "high": 0.2789, "low": 0.2786, "close": 0.2788, "volume": 1439.9, "quote_volume": 401.43446, "trades": 8, "taker_buy_volume": 132.6, "taker_buy_quote": 36.96642}, {"ts": 1767717720000, "open": 0.279, "high": 0.2793, "low": 0.279, "close": 0.2793, "volume": 9303.3, "quote_volume": 2597.40675, "trades": 55, "taker_buy_volume": 8224.0, "taker_buy_quote": 2295.95826}, {"ts": 1767717780000, "open": 0.2793, "high": 0.2793, "low": 0.2779, "close": 0.2779, "volume": 23283.2, "quote_volume": 6488.29514, "trades": 76, "taker_buy_volume": 9540.4, "taker_buy_quote": 2662.08886}, {"ts": 1767717840000, "open": 0.278, "high": 0.2789, "low": 0.2778, "close": 0.2789, "volume": 13306.4, "quote_volume": 3701.85911, "trades": 32, "taker_buy_volume": 11987.5, "taker_buy_quote": 3335.32346}, {"ts": 1767717900000, "open": 0.2789, "high": 0.2789, "low": 0.2783, "close": 0.2785, "volume": 11114.7, "quote_volume": 3096.21575, "trades": 33, "taker_buy_volume": 7867.3, "taker_buy_quote": 2191.72873}, {"ts": 1767717960000, "open": 0.2784, "high": 0.2788, "low": 0.2783, "close": 0.2788, "volume": 9053.7, "quote_volume": 2520.66417, "trades": 29, "taker_buy_volume": 8275.3, "taker_buy_quote": 2304.02567}, {"ts": 1767718020000, "open": 0.2787, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 13450.2, "quote_volume": 3746.07943, "trades": 74, "taker_buy_volume": 6460.8, "taker_buy_quote": 1798.80921}, {"ts": 1767718080000, "open": 0.2781, "high": 0.2782, "low": 0.2777, "close": 0.2781, "volume": 27529.9, "quote_volume": 7652.09795, "trades": 57, "taker_buy_volume": 14735.5, "taker_buy_quote": 4096.33045}, {"ts": 1767718140000, "open": 0.278, "high": 0.2787, "low": 0.2779, "close": 0.2787, "volume": 1826.2, "quote_volume": 508.19392, "trades": 23, "taker_buy_volume": 726.6, "taker_buy_quote": 202.22404}, {"ts": 1767718200000, "open": 0.2788, "high": 0.2794, "low": 0.2788, "close": 0.2793, "volume": 6827.4, "quote_volume": 1906.16517, "trades": 21, "taker_buy_volume": 4191.8, "taker_buy_quote": 1170.66954}, {"ts": 1767718260000, "open": 0.2795, "high": 0.2799, "low": 0.2795, "close": 0.2797, "volume": 15153.4, "quote_volume": 4237.95987, "trades": 30, "taker_buy_volume": 10782.7, "taker_buy_quote": 3015.5284}, {"ts": 1767718320000, "open": 0.2796, "high": 0.2797, "low": 0.2793, "close": 0.2795, "volume": 24243.9, "quote_volume": 6776.52927, "trades": 95, "taker_buy_volume": 11846.0, "taker_buy_quote": 3311.54947}, {"ts": 1767718380000, "open": 0.2796, "high": 0.2801, "low": 0.2796, "close": 0.28, "volume": 4060.5, "quote_volume": 1137.0523, "trades": 15, "taker_buy_volume": 1810.2, "taker_buy_quote": 506.82375}, {"ts": 1767718440000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 3542.7, "quote_volume": 992.31027, "trades": 6, "taker_buy_volume": 104.8, "taker_buy_quote": 29.35448}, {"ts": 1767718500000, "open": 0.28, "high": 0.28, "low": 0.2791, "close": 0.2793, "volume": 4896.7, "quote_volume": 1368.93645, "trades": 25, "taker_buy_volume": 2231.6, "taker_buy_quote": 624.8221}, {"ts": 1767718560000, "open": 0.2793, "high": 0.2797, "low": 0.2793, "close": 0.2796, "volume": 6556.4, "quote_volume": 1832.09395, "trades": 11, "taker_buy_volume": 6497.2, "taker_buy_quote": 1815.54163}, {"ts": 1767718620000, "open": 0.2797, "high": 0.28, "low": 0.2797, "close": 0.2799, "volume": 8417.2, "quote_volume": 2355.90284, "trades": 33, "taker_buy_volume": 6729.5, "taker_buy_quote": 1883.43281}, {"ts": 1767718680000, "open": 0.2799, "high": 0.2799, "low": 0.2794, "close": 0.2795, "volume": 21054.6, "quote_volume": 5886.87659, "trades": 21, "taker_buy_volume": 1115.2, "taker_buy_quote": 311.6984}, {"ts": 1767718740000, "open": 0.2795, "high": 0.2796, "low": 0.2794, "close": 0.2795, "volume": 4029.9, "quote_volume": 1126.08119, "trades": 12, "taker_buy_volume": 3862.3, "taker_buy_quote": 1079.25375}, {"ts": 1767718800000, "open": 0.2793, "high": 0.2793, "low": 0.2784, "close": 0.2786, "volume": 3760.7, "quote_volume": 1048.06978, "trades": 27, "taker_buy_volume": 2740.7, "taker_buy_quote": 763.48323}, {"ts": 1767718860000, "open": 0.2787, "high": 0.279, "low": 0.2787, "close": 0.2787, "volume": 2469.4, "quote_volume": 688.71467, "trades": 12, "taker_buy_volume": 2104.4, "taker_buy_quote": 586.93789}, {"ts": 1767718920000, "open": 0.2786, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 3208.9, "quote_volume": 893.83442, "trades": 12, "taker_buy_volume": 3136.9, "taker_buy_quote": 873.77882}, {"ts": 1767718980000, "open": 0.2788, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 107.9, "quote_volume": 30.0933, "trades": 3, "taker_buy_volume": 107.9, "taker_buy_quote": 30.0933}, {"ts": 1767719040000, "open": 0.2791, "high": 0.2795, "low": 0.2791, "close": 0.2794, "volume": 215.4, "quote_volume": 60.16481, "trades": 6, "taker_buy_volume": 179.5, "taker_buy_quote": 50.13435}, {"ts": 1767719100000, "open": 0.2793, "high": 0.2793, "low": 0.2792, "close": 0.2792, "volume": 71.8, "quote_volume": 20.05015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719160000, "open": 0.2791, "high": 0.2794, "low": 0.2791, "close": 0.2794, "volume": 3031.7, "quote_volume": 846.74937, "trades": 9, "taker_buy_volume": 1883.6, "taker_buy_quote": 526.09162}, {"ts": 1767719220000, "open": 0.2794, "high": 0.2797, "low": 0.2792, "close": 0.2796, "volume": 2164.2, "quote_volume": 605.01649, "trades": 13, "taker_buy_volume": 1890.9, "taker_buy_quote": 528.66515}, {"ts": 1767719280000, "open": 0.2795, "high": 0.2799, "low": 0.2795, "close": 0.2799, "volume": 7941.6, "quote_volume": 2221.1799, "trades": 33, "taker_buy_volume": 7332.2, "taker_buy_quote": 2050.75648}, {"ts": 1767719340000, "open": 0.2796, "high": 0.2796, "low": 0.2793, "close": 0.2793, "volume": 2452.4, "quote_volume": 685.30277, "trades": 8, "taker_buy_volume": 2287.6, "taker_buy_quote": 639.2505}, {"ts": 1767719400000, "open": 0.2792, "high": 0.2792, "low": 0.2787, "close": 0.2787, "volume": 5016.9, "quote_volume": 1400.03422, "trades": 16, "taker_buy_volume": 543.3, "taker_buy_quote": 151.52637}, {"ts": 1767719460000, "open": 0.279, "high": 0.2797, "low": 0.279, "close": 0.2797, "volume": 1402.3, "quote_volume": 392.12279, "trades": 10, "taker_buy_volume": 287.1, "taker_buy_quote": 80.20135}, {"ts": 1767719520000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2796, "volume": 89.9, "quote_volume": 25.13245, "trades": 3, "taker_buy_volume": 18.2, "taker_buy_quote": 5.08872}, {"ts": 1767719580000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2798, "volume": 202.4, "quote_volume": 56.61499, "trades": 6, "taker_buy_volume": 202.4, "taker_buy_quote": 56.61499}, {"ts": 1767719640000, "open": 0.2797, "high": 0.2798, "low": 0.2793, "close": 0.2793, "volume": 1288.1, "quote_volume": 360.16196, "trades": 9, "taker_buy_volume": 172.4, "taker_buy_quote": 48.23752}, {"ts": 1767719700000, "open": 0.2796, "high": 0.2796, "low": 0.2791, "close": 0.2791, "volume": 5174.3, "quote_volume": 1445.19999, "trades": 17, "taker_buy_volume": 4152.4, "taker_buy_quote": 1159.70919}, {"ts": 1767719760000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2793, "volume": 435.5, "quote_volume": 121.5936, "trades": 3, "taker_buy_volume": 435.5, "taker_buy_quote": 121.5936}, {"ts": 1767719820000, "open": 0.2791, "high": 0.2791, "low": 0.279, "close": 0.279, "volume": 835.9, "quote_volume": 233.21969, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719880000, "open": 0.2789, "high": 0.2789, "low": 0.2785, "close": 0.2785, "volume": 6301.9, "quote_volume": 1756.72984, "trades": 16, "taker_buy_volume": 5980.9, "taker_buy_quote": 1667.2813}, {"ts": 1767719940000, "open": 0.2786, "high": 0.2786, "low": 0.2785, "close": 0.2785, "volume": 4127.2, "quote_volume": 1149.49001, "trades": 7, "taker_buy_volume": 4091.2, "taker_buy_quote": 1139.46401}, {"ts": 1767720000000, "open": 0.2786, "high": 0.2792, "low": 0.2786, "close": 0.2791, "volume": 8721.9, "quote_volume": 2433.29735, "trades": 23, "taker_buy_volume": 6294.2, "taker_buy_quote": 1755.91893}, {"ts": 1767720060000, "open": 0.2791, "high": 0.2791, "low": 0.2788, "close": 0.2788, "volume": 1208.0, "quote_volume": 337.13126, "trades": 4, "taker_buy_volume": 1100.3, "taker_buy_quote": 307.09373}, {"ts": 1767720120000, "open": 0.2789, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 2531.3, "quote_volume": 706.04222, "trades": 5, "taker_buy_volume": 2495.4, "taker_buy_quote": 696.02971}, {"ts": 1767720180000, "open": 0.2788, "high": 0.279, "low": 0.2787, "close": 0.279, "volume": 1944.3, "quote_volume": 542.41112, "trades": 9, "taker_buy_volume": 1852.4, "taker_buy_quote": 516.795}, {"ts": 1767720240000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720300000, "open": 0.2791, "high": 0.2795, "low": 0.2791, "close": 0.2793, "volume": 6334.9, "quote_volume": 1768.96544, "trades": 30, "taker_buy_volume": 3735.0, "taker_buy_quote": 1042.64254}, {"ts": 1767720360000, "open": 0.2792, "high": 0.2792, "low": 0.2791, "close": 0.2791, "volume": 1073.3, "quote_volume": 299.59315, "trades": 6, "taker_buy_volume": 84.9, "taker_buy_quote": 23.69559}, {"ts": 1767720420000, "open": 0.2792, "high": 0.2796, "low": 0.2792, "close": 0.2796, "volume": 45104.4, "quote_volume": 12598.74658, "trades": 66, "taker_buy_volume": 45104.4, "taker_buy_quote": 12598.74658}, {"ts": 1767720480000, "open": 0.2793, "high": 0.2793, "low": 0.2791, "close": 0.2791, "volume": 1366.5, "quote_volume": 381.63473, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720540000, "open": 0.2792, "high": 0.2792, "low": 0.279, "close": 0.2791, "volume": 1234.3, "quote_volume": 344.38993, "trades": 5, "taker_buy_volume": 1115.2, "taker_buy_quote": 311.16103}, {"ts": 1767720600000, "open": 0.2792, "high": 0.2795, "low": 0.279, "close": 0.279, "volume": 8663.9, "quote_volume": 2420.08144, "trades": 53, "taker_buy_volume": 6685.1, "taker_buy_quote": 1867.37559}, {"ts": 1767720660000, "open": 0.2789, "high": 0.279, "low": 0.2787, "close": 0.2787, "volume": 416.1, "quote_volume": 116.04129, "trades": 5, "taker_buy_volume": 308.3, "taker_buy_quote": 85.98666}, {"ts": 1767720720000, "open": 0.2786, "high": 0.2787, "low": 0.2786, "close": 0.2786, "volume": 184.3, "quote_volume": 51.34958, "trades": 3, "taker_buy_volume": 36.0, "taker_buy_quote": 10.0332}, {"ts": 1767720780000, "open": 0.2788, "high": 0.2795, "low": 0.2788, "close": 0.2792, "volume": 16000.7, "quote_volume": 4467.9737, "trades": 29, "taker_buy_volume": 13111.4, "taker_buy_quote": 3661.19224}, {"ts": 1767720840000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720900000, "open": 0.2794, "high": 0.2795, "low": 0.2791, "close": 0.2792, "volume": 2444.7, "quote_volume": 683.01592, "trades": 14, "taker_buy_volume": 1185.8, "taker_buy_quote": 331.30083}, {"ts": 1767720960000, "open": 0.2792, "high": 0.2792, "low": 0.2786, "close": 0.2786, "volume": 3016.0, "quote_volume": 841.20284, "trades": 13, "taker_buy_volume": 2836.0, "taker_buy_quote": 791.01884}, {"ts": 1767721020000, "open": 0.2787, "high": 0.2789, "low": 0.2786, "close": 0.2789, "volume": 1628.2, "quote_volume": 453.86818, "trades": 10, "taker_buy_volume": 616.2, "taker_buy_quote": 171.83298}, {"ts": 1767721080000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 35.9, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 10.0161}, {"ts": 1767721140000, "open": 0.2789, "high": 0.2789, "low": 0.2785, "close": 0.2785, "volume": 2140.2, "quote_volume": 596.46711, "trades": 11, "taker_buy_volume": 1888.4, "taker_buy_quote": 526.28328}, {"ts": 1767721200000, "open": 0.2784, "high": 0.2784, "low": 0.2778, "close": 0.2779, "volume": 13287.0, "quote_volume": 3694.04457, "trades": 34, "taker_buy_volume": 2374.3, "taker_buy_quote": 661.00512}, {"ts": 1767721260000, "open": 0.2776, "high": 0.2777, "low": 0.2768, "close": 0.2776, "volume": 52966.8, "quote_volume": 14690.33332, "trades": 169, "taker_buy_volume": 15016.9, "taker_buy_quote": 4165.69695}, {"ts": 1767721320000, "open": 0.2777, "high": 0.2777, "low": 0.2773, "close": 0.2773, "volume": 2272.6, "quote_volume": 630.63473, "trades": 9, "taker_buy_volume": 2158.9, "taker_buy_quote": 599.09489}, {"ts": 1767721380000, "open": 0.2773, "high": 0.2782, "low": 0.2773, "close": 0.278, "volume": 59235.9, "quote_volume": 16462.13465, "trades": 104, "taker_buy_volume": 56945.9, "taker_buy_quote": 15825.67089}, {"ts": 1767721440000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 4973.8, "quote_volume": 1383.71116, "trades": 44, "taker_buy_volume": 3858.6, "taker_buy_quote": 1073.46252}, {"ts": 1767721500000, "open": 0.2781, "high": 0.2781, "low": 0.2777, "close": 0.2779, "volume": 6011.6, "quote_volume": 1670.26798, "trades": 17, "taker_buy_volume": 1735.1, "taker_buy_quote": 481.90287}, {"ts": 1767721560000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2777, "volume": 114.2, "quote_volume": 31.71754, "trades": 3, "taker_buy_volume": 42.0, "taker_buy_quote": 11.6676}, {"ts": 1767721620000, "open": 0.2777, "high": 0.2777, "low": 0.2768, "close": 0.2768, "volume": 3403.7, "quote_volume": 943.84724, "trades": 18, "taker_buy_volume": 432.2, "taker_buy_quote": 119.97872}, {"ts": 1767721680000, "open": 0.2767, "high": 0.2767, "low": 0.2757, "close": 0.2759, "volume": 65279.4, "quote_volume": 18044.01438, "trades": 89, "taker_buy_volume": 5745.2, "taker_buy_quote": 1585.30708}, {"ts": 1767721740000, "open": 0.2759, "high": 0.2759, "low": 0.2748, "close": 0.275, "volume": 26348.4, "quote_volume": 7251.5483, "trades": 86, "taker_buy_volume": 5761.7, "taker_buy_quote": 1586.73874}, {"ts": 1767721800000, "open": 0.275, "high": 0.276, "low": 0.2749, "close": 0.2759, "volume": 12338.4, "quote_volume": 3400.19138, "trades": 49, "taker_buy_volume": 9371.5, "taker_buy_quote": 2583.62756}, {"ts": 1767721860000, "open": 0.2757, "high": 0.276, "low": 0.2757, "close": 0.2758, "volume": 2583.8, "quote_volume": 712.83479, "trades": 10, "taker_buy_volume": 2489.4, "taker_buy_quote": 686.79782}, {"ts": 1767721920000, "open": 0.2758, "high": 0.2759, "low": 0.2758, "close": 0.2759, "volume": 1933.3, "quote_volume": 533.36778, "trades": 4, "taker_buy_volume": 1933.3, "taker_buy_quote": 533.36778}, {"ts": 1767721980000, "open": 0.2757, "high": 0.2761, "low": 0.2754, "close": 0.276, "volume": 2836.1, "quote_volume": 781.90291, "trades": 28, "taker_buy_volume": 1898.4, "taker_buy_quote": 523.53384}, {"ts": 1767722040000, "open": 0.276, "high": 0.276, "low": 0.2757, "close": 0.2757, "volume": 2557.0, "quote_volume": 705.31847, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722100000, "open": 0.2756, "high": 0.2756, "low": 0.275, "close": 0.2751, "volume": 4316.8, "quote_volume": 1188.27305, "trades": 24, "taker_buy_volume": 291.5, "taker_buy_quote": 80.20457}, {"ts": 1767722160000, "open": 0.2752, "high": 0.2753, "low": 0.2739, "close": 0.2742, "volume": 41512.6, "quote_volume": 11393.18377, "trades": 116, "taker_buy_volume": 18811.4, "taker_buy_quote": 5158.75874}, {"ts": 1767722220000, "open": 0.2741, "high": 0.2742, "low": 0.2737, "close": 0.274, "volume": 6441.3, "quote_volume": 1764.2666, "trades": 25, "taker_buy_volume": 3459.4, "taker_buy_quote": 947.52118}, {"ts": 1767722280000, "open": 0.2741, "high": 0.2745, "low": 0.2741, "close": 0.2742, "volume": 5118.1, "quote_volume": 1403.39654, "trades": 17, "taker_buy_volume": 4939.9, "taker_buy_quote": 1354.5341}, {"ts": 1767722340000, "open": 0.2741, "high": 0.2742, "low": 0.2738, "close": 0.2742, "volume": 5871.9, "quote_volume": 1608.49333, "trades": 16, "taker_buy_volume": 3526.3, "taker_buy_quote": 966.23145}, {"ts": 1767722400000, "open": 0.2741, "high": 0.2741, "low": 0.2734, "close": 0.274, "volume": 17758.9, "quote_volume": 4860.48298, "trades": 78, "taker_buy_volume": 6930.2, "taker_buy_quote": 1897.76951}, {"ts": 1767722460000, "open": 0.2741, "high": 0.2751, "low": 0.2741, "close": 0.2747, "volume": 22366.1, "quote_volume": 6148.22583, "trades": 66, "taker_buy_volume": 10625.4, "taker_buy_quote": 2920.70608}, {"ts": 1767722520000, "open": 0.2746, "high": 0.2748, "low": 0.2743, "close": 0.2745, "volume": 4770.7, "quote_volume": 1309.65326, "trades": 17, "taker_buy_volume": 3982.7, "taker_buy_quote": 1093.48296}, {"ts": 1767722580000, "open": 0.2746, "high": 0.2756, "low": 0.2746, "close": 0.2755, "volume": 11156.3, "quote_volume": 3068.40306, "trades": 37, "taker_buy_volume": 10955.9, "taker_buy_quote": 3013.30045}, {"ts": 1767722640000, "open": 0.2755, "high": 0.2757, "low": 0.2754, "close": 0.2754, "volume": 2634.3, "quote_volume": 725.547, "trades": 15, "taker_buy_volume": 2386.8, "taker_buy_quote": 657.37822}, {"ts": 1767722700000, "open": 0.2754, "high": 0.2754, "low": 0.2749, "close": 0.2754, "volume": 1443.2, "quote_volume": 397.15775, "trades": 11, "taker_buy_volume": 1260.8, "taker_buy_quote": 346.97944}, {"ts": 1767722760000, "open": 0.2754, "high": 0.2758, "low": 0.2754, "close": 0.2757, "volume": 1016.4, "quote_volume": 280.17147, "trades": 12, "taker_buy_volume": 291.8, "taker_buy_quote": 80.42078}, {"ts": 1767722820000, "open": 0.2759, "high": 0.276, "low": 0.2759, "close": 0.276, "volume": 72.7, "quote_volume": 20.06156, "trades": 2, "taker_buy_volume": 72.7, "taker_buy_quote": 20.06156}, {"ts": 1767722880000, "open": 0.2761, "high": 0.2763, "low": 0.2759, "close": 0.2763, "volume": 8798.5, "quote_volume": 2430.36172, "trades": 17, "taker_buy_volume": 7470.0, "taker_buy_quote": 2063.37766}, {"ts": 1767722940000, "open": 0.2762, "high": 0.2764, "low": 0.2761, "close": 0.2761, "volume": 181.5, "quote_volume": 50.13756, "trades": 5, "taker_buy_volume": 72.6, "taker_buy_quote": 20.06301}, {"ts": 1767723000000, "open": 0.276, "high": 0.2771, "low": 0.276, "close": 0.2763, "volume": 32169.6, "quote_volume": 8906.61881, "trades": 126, "taker_buy_volume": 31066.3, "taker_buy_quote": 8601.32604}, {"ts": 1767723060000, "open": 0.2762, "high": 0.2765, "low": 0.2762, "close": 0.2764, "volume": 20317.5, "quote_volume": 5614.32113, "trades": 35, "taker_buy_volume": 6411.8, "taker_buy_quote": 1772.12622}, {"ts": 1767723120000, "open": 0.2763, "high": 0.2776, "low": 0.2763, "close": 0.2774, "volume": 18550.2, "quote_volume": 5141.17681, "trades": 66, "taker_buy_volume": 15030.4, "taker_buy_quote": 4164.94302}, {"ts": 1767723180000, "open": 0.2774, "high": 0.2774, "low": 0.2771, "close": 0.2771, "volume": 9337.9, "quote_volume": 2589.74125, "trades": 90, "taker_buy_volume": 8896.5, "taker_buy_quote": 2467.35037}, {"ts": 1767723240000, "open": 0.277, "high": 0.277, "low": 0.2768, "close": 0.2768, "volume": 637.8, "quote_volume": 176.60682, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723300000, "open": 0.2767, "high": 0.2768, "low": 0.2764, "close": 0.2764, "volume": 616.9, "quote_volume": 170.68075, "trades": 12, "taker_buy_volume": 72.4, "taker_buy_quote": 20.0367}, {"ts": 1767723360000, "open": 0.2764, "high": 0.277, "low": 0.2764, "close": 0.277, "volume": 1053.7, "quote_volume": 291.55045, "trades": 10, "taker_buy_volume": 599.7, "taker_buy_quote": 165.83311}, {"ts": 1767723420000, "open": 0.2769, "high": 0.2774, "low": 0.2767, "close": 0.2772, "volume": 1610.9, "quote_volume": 446.51148, "trades": 17, "taker_buy_volume": 651.8, "taker_buy_quote": 180.5965}, {"ts": 1767723480000, "open": 0.2771, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 108.6, "quote_volume": 30.08944, "trades": 3, "taker_buy_volume": 36.2, "taker_buy_quote": 10.03102}, {"ts": 1767723540000, "open": 0.277, "high": 0.277, "low": 0.2767, "close": 0.2767, "volume": 1570.9, "quote_volume": 434.96535, "trades": 8, "taker_buy_volume": 1378.0, "taker_buy_quote": 381.5682}, {"ts": 1767723600000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.2769, "volume": 2392.7, "quote_volume": 662.52322, "trades": 32, "taker_buy_volume": 1833.4, "taker_buy_quote": 507.64278}, {"ts": 1767723660000, "open": 0.277, "high": 0.2772, "low": 0.277, "close": 0.2772, "volume": 298.9, "quote_volume": 82.82519, "trades": 4, "taker_buy_volume": 298.9, "taker_buy_quote": 82.82519}, {"ts": 1767723720000, "open": 0.2771, "high": 0.2771, "low": 0.2768, "close": 0.2768, "volume": 1160.6, "quote_volume": 321.49488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723780000, "open": 0.2769, "high": 0.2774, "low": 0.2769, "close": 0.2774, "volume": 9233.2, "quote_volume": 2558.93639, "trades": 56, "taker_buy_volume": 8974.0, "taker_buy_quote": 2487.08459}, {"ts": 1767723840000, "open": 0.2773, "high": 0.2773, "low": 0.2768, "close": 0.2773, "volume": 12782.2, "quote_volume": 3541.34307, "trades": 57, "taker_buy_volume": 1397.5, "taker_buy_quote": 387.46697}, {"ts": 1767723900000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 872.2, "quote_volume": 241.86467, "trades": 3, "taker_buy_volume": 72.2, "taker_buy_quote": 20.02467}, {"ts": 1767723960000, "open": 0.2772, "high": 0.2773, "low": 0.2771, "close": 0.2773, "volume": 1421.5, "quote_volume": 394.0398, "trades": 12, "taker_buy_volume": 164.1, "taker_buy_quote": 45.49213}, {"ts": 1767724020000, "open": 0.2773, "high": 0.2773, "low": 0.2771, "close": 0.2771, "volume": 108.5, "quote_volume": 30.07619, "trades": 3, "taker_buy_volume": 36.1, "taker_buy_quote": 10.01053}, {"ts": 1767724080000, "open": 0.2772, "high": 0.2775, "low": 0.2772, "close": 0.2775, "volume": 2674.0, "quote_volume": 741.57441, "trades": 8, "taker_buy_volume": 2565.8, "taker_buy_quote": 711.55973}, {"ts": 1767724140000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 72.2, "quote_volume": 20.02467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724200000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 36.1, "quote_volume": 10.00692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724260000, "open": 0.2771, "high": 0.2771, "low": 0.277, "close": 0.277, "volume": 676.9, "quote_volume": 187.56537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724320000, "open": 0.277, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 130.6, "quote_volume": 36.19789, "trades": 4, "taker_buy_volume": 130.6, "taker_buy_quote": 36.19789}, {"ts": 1767724380000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 36.1, "quote_volume": 10.01414, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 10.01414}, {"ts": 1767724440000, "open": 0.2775, "high": 0.2775, "low": 0.2772, "close": 0.2772, "volume": 2984.3, "quote_volume": 828.0291, "trades": 6, "taker_buy_volume": 1951.1, "taker_buy_quote": 541.43025}, {"ts": 1767724500000, "open": 0.2773, "high": 0.2775, "low": 0.2773, "close": 0.2775, "volume": 298.6, "quote_volume": 82.85067, "trades": 4, "taker_buy_volume": 298.6, "taker_buy_quote": 82.85067}, {"ts": 1767724560000, "open": 0.2774, "high": 0.2775, "low": 0.2773, "close": 0.2773, "volume": 1522.2, "quote_volume": 422.12412, "trades": 17, "taker_buy_volume": 36.1, "taker_buy_quote": 10.01775}, {"ts": 1767724620000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 66.4, "quote_volume": 18.40608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724680000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724740000, "open": 0.2772, "high": 0.2772, "low": 0.2767, "close": 0.2767, "volume": 1320.5, "quote_volume": 365.9883, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724800000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.277, "volume": 2219.8, "quote_volume": 614.76584, "trades": 5, "taker_buy_volume": 108.6, "taker_buy_quote": 30.07134}, {"ts": 1767724860000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724920000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 72.4, "quote_volume": 20.06566, "trades": 2, "taker_buy_volume": 72.4, "taker_buy_quote": 20.06566}, {"ts": 1767724980000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725040000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 586.9, "quote_volume": 162.65167, "trades": 4, "taker_buy_volume": 216.8, "taker_buy_quote": 60.09696}, {"ts": 1767725100000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 4573.6, "quote_volume": 1267.83148, "trades": 10, "taker_buy_volume": 1948.7, "taker_buy_quote": 540.2059}, {"ts": 1767725160000, "open": 0.2773, "high": 0.2775, "low": 0.2773, "close": 0.2775, "volume": 6590.7, "quote_volume": 1827.91152, "trades": 25, "taker_buy_volume": 647.6, "taker_buy_quote": 179.65146}, {"ts": 1767725220000, "open": 0.2774, "high": 0.2776, "low": 0.2774, "close": 0.2775, "volume": 1432.6, "quote_volume": 397.53108, "trades": 21, "taker_buy_volume": 452.8, "taker_buy_quote": 125.63658}, {"ts": 1767725280000, "open": 0.2776, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 3366.8, "quote_volume": 935.28365, "trades": 18, "taker_buy_volume": 133.9, "taker_buy_quote": 37.18403}, {"ts": 1767725340000, "open": 0.2778, "high": 0.2778, "low": 0.2776, "close": 0.2776, "volume": 3018.5, "quote_volume": 838.00195, "trades": 13, "taker_buy_volume": 314.5, "taker_buy_quote": 87.36188}, {"ts": 1767725400000, "open": 0.2775, "high": 0.2776, "low": 0.2773, "close": 0.2776, "volume": 2772.2, "quote_volume": 769.19636, "trades": 17, "taker_buy_volume": 1583.3, "taker_buy_quote": 439.3509}, {"ts": 1767725460000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 36.1, "quote_volume": 10.02136, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 10.02136}, {"ts": 1767725520000, "open": 0.2777, "high": 0.278, "low": 0.2777, "close": 0.2779, "volume": 6598.1, "quote_volume": 1833.63817, "trades": 18, "taker_buy_volume": 6406.0, "taker_buy_quote": 1780.25358}, {"ts": 1767725580000, "open": 0.2779, "high": 0.2779, "low": 0.2778, "close": 0.2779, "volume": 6913.4, "quote_volume": 1920.88027, "trades": 42, "taker_buy_volume": 2611.0, "taker_buy_quote": 725.46635}, {"ts": 1767725640000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 5162.7, "quote_volume": 1433.68179, "trades": 27, "taker_buy_volume": 1495.8, "taker_buy_quote": 415.38366}, {"ts": 1767725700000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 1354.8, "quote_volume": 376.22796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725760000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725820000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 1115.2, "quote_volume": 309.69104, "trades": 5, "taker_buy_volume": 821.0, "taker_buy_quote": 227.9917}, {"ts": 1767725880000, "open": 0.2778, "high": 0.278, "low": 0.2778, "close": 0.2778, "volume": 3268.9, "quote_volume": 908.70817, "trades": 19, "taker_buy_volume": 3144.6, "taker_buy_quote": 874.1652}, {"ts": 1767725940000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726000000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 394.5, "quote_volume": 109.5921, "trades": 2, "taker_buy_volume": 394.5, "taker_buy_quote": 109.5921}, {"ts": 1767726060000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726120000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 2067.1, "quote_volume": 574.24038, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726180000, "open": 0.2777, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 389.6, "quote_volume": 108.1765, "trades": 8, "taker_buy_volume": 262.5, "taker_buy_quote": 72.88083}, {"ts": 1767726240000, "open": 0.2779, "high": 0.2781, "low": 0.2779, "close": 0.278, "volume": 989.3, "quote_volume": 275.10778, "trades": 6, "taker_buy_volume": 131.3, "taker_buy_quote": 36.50378}, {"ts": 1767726300000, "open": 0.2782, "high": 0.2783, "low": 0.2782, "close": 0.2783, "volume": 86.3, "quote_volume": 24.01226, "trades": 3, "taker_buy_volume": 86.3, "taker_buy_quote": 24.01226}, {"ts": 1767726360000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 619.5, "quote_volume": 172.42341, "trades": 4, "taker_buy_volume": 165.6, "taker_buy_quote": 46.10304}, {"ts": 1767726420000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 46.0, "quote_volume": 12.8064, "trades": 1, "taker_buy_volume": 46.0, "taker_buy_quote": 12.8064}, {"ts": 1767726480000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 561.8, "quote_volume": 156.51748, "trades": 3, "taker_buy_volume": 561.8, "taker_buy_quote": 156.51748}, {"ts": 1767726540000, "open": 0.2785, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 1660.6, "quote_volume": 462.66875, "trades": 6, "taker_buy_volume": 1402.4, "taker_buy_quote": 390.71833}, {"ts": 1767726600000, "open": 0.2787, "high": 0.2787, "low": 0.2783, "close": 0.2783, "volume": 11786.7, "quote_volume": 3283.95642, "trades": 14, "taker_buy_volume": 20.0, "taker_buy_quote": 5.566}, {"ts": 1767726660000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 1269.5, "quote_volume": 353.30385, "trades": 3, "taker_buy_volume": 1269.5, "taker_buy_quote": 353.30385}, {"ts": 1767726720000, "open": 0.2782, "high": 0.2783, "low": 0.2782, "close": 0.2783, "volume": 3421.5, "quote_volume": 952.08356, "trades": 6, "taker_buy_volume": 3385.5, "taker_buy_quote": 942.06836}, {"ts": 1767726780000, "open": 0.2784, "high": 0.2785, "low": 0.2784, "close": 0.2785, "volume": 418.1, "quote_volume": 116.43725, "trades": 5, "taker_buy_volume": 418.1, "taker_buy_quote": 116.43725}, {"ts": 1767726840000, "open": 0.2786, "high": 0.2787, "low": 0.2786, "close": 0.2786, "volume": 2602.6, "quote_volume": 725.33806, "trades": 10, "taker_buy_volume": 91.6, "taker_buy_quote": 25.52532}, {"ts": 1767726900000, "open": 0.2786, "high": 0.279, "low": 0.2784, "close": 0.2785, "volume": 39223.4, "quote_volume": 10928.4792, "trades": 127, "taker_buy_volume": 8917.6, "taker_buy_quote": 2485.68883}, {"ts": 1767726960000, "open": 0.2784, "high": 0.2784, "low": 0.278, "close": 0.278, "volume": 1429.5, "quote_volume": 397.8453, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727020000, "open": 0.2781, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 264.1, "quote_volume": 73.46902, "trades": 3, "taker_buy_volume": 264.1, "taker_buy_quote": 73.46902}, {"ts": 1767727080000, "open": 0.2781, "high": 0.2781, "low": 0.278, "close": 0.278, "volume": 625.3, "quote_volume": 173.85842, "trades": 5, "taker_buy_volume": 589.3, "taker_buy_quote": 163.85042}, {"ts": 1767727140000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727200000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 616.2, "quote_volume": 171.3036, "trades": 2, "taker_buy_volume": 616.2, "taker_buy_quote": 171.3036}, {"ts": 1767727260000, "open": 0.2779, "high": 0.2779, "low": 0.2776, "close": 0.2778, "volume": 8841.2, "quote_volume": 2455.62654, "trades": 50, "taker_buy_volume": 4862.2, "taker_buy_quote": 1350.49215}, {"ts": 1767727320000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727380000, "open": 0.2779, "high": 0.2779, "low": 0.2776, "close": 0.2776, "volume": 1915.2, "quote_volume": 532.00491, "trades": 5, "taker_buy_volume": 36.1, "taker_buy_quote": 10.03219}, {"ts": 1767727440000, "open": 0.2777, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 252.1, "quote_volume": 70.00456, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 59.9832}, {"ts": 1767727500000, "open": 0.2776, "high": 0.2776, "low": 0.2771, "close": 0.2772, "volume": 6012.5, "quote_volume": 1667.43989, "trades": 33, "taker_buy_volume": 21.0, "taker_buy_quote": 5.8212}, {"ts": 1767727560000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 3172.4, "quote_volume": 879.50024, "trades": 10, "taker_buy_volume": 2372.4, "taker_buy_quote": 657.74024}, {"ts": 1767727620000, "open": 0.2772, "high": 0.2779, "low": 0.2772, "close": 0.2776, "volume": 16925.4, "quote_volume": 4696.69377, "trades": 28, "taker_buy_volume": 15356.3, "taker_buy_quote": 4261.68371}, {"ts": 1767727680000, "open": 0.2775, "high": 0.2775, "low": 0.2774, "close": 0.2774, "volume": 3480.7, "quote_volume": 965.7719, "trades": 12, "taker_buy_volume": 1187.4, "taker_buy_quote": 329.38476}, {"ts": 1767727740000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 72.0, "quote_volume": 19.98, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 19.98}, {"ts": 1767727800000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 36.1, "quote_volume": 10.01775, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 10.01775}, {"ts": 1767727860000, "open": 0.2776, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 625.0, "quote_volume": 173.55799, "trades": 5, "taker_buy_volume": 625.0, "taker_buy_quote": 173.55799}, {"ts": 1767727920000, "open": 0.2778, "high": 0.2778, "low": 0.2777, "close": 0.2777, "volume": 144.4, "quote_volume": 40.11071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727980000, "open": 0.2778, "high": 0.2778, "low": 0.2775, "close": 0.2775, "volume": 4079.4, "quote_volume": 1132.97438, "trades": 22, "taker_buy_volume": 89.1, "taker_buy_quote": 24.75198}, {"ts": 1767728040000, "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2773, "volume": 818.7, "quote_volume": 227.09426, "trades": 7, "taker_buy_volume": 58.8, "taker_buy_quote": 16.30524}, {"ts": 1767728100000, "open": 0.2771, "high": 0.2772, "low": 0.277, "close": 0.2772, "volume": 2649.2, "quote_volume": 734.033, "trades": 20, "taker_buy_volume": 2576.8, "taker_buy_quote": 713.97458}, {"ts": 1767728160000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 40.0, "quote_volume": 11.084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728220000, "open": 0.277, "high": 0.277, "low": 0.2768, "close": 0.2768, "volume": 1619.2, "quote_volume": 448.35648, "trades": 9, "taker_buy_volume": 558.5, "taker_buy_quote": 154.64865}, {"ts": 1767728280000, "open": 0.2767, "high": 0.2767, "low": 0.2763, "close": 0.2763, "volume": 1149.0, "quote_volume": 317.52942, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728340000, "open": 0.2763, "high": 0.2766, "low": 0.2763, "close": 0.2766, "volume": 3069.4, "quote_volume": 848.73636, "trades": 10, "taker_buy_volume": 1960.9, "taker_buy_quote": 542.13411}, {"ts": 1767728400000, "open": 0.2766, "high": 0.2767, "low": 0.2765, "close": 0.2767, "volume": 3495.2, "quote_volume": 966.711, "trades": 14, "taker_buy_volume": 1529.3, "taker_buy_quote": 423.13965}, {"ts": 1767728460000, "open": 0.2765, "high": 0.2765, "low": 0.2763, "close": 0.2763, "volume": 3724.8, "quote_volume": 1029.38891, "trades": 9, "taker_buy_volume": 1377.3, "taker_buy_quote": 380.54799}, {"ts": 1767728520000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 1995.7, "quote_volume": 551.41191, "trades": 5, "taker_buy_volume": 1995.7, "taker_buy_quote": 551.41191}, {"ts": 1767728580000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728640000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 510.4, "quote_volume": 140.96522, "trades": 6, "taker_buy_volume": 376.9, "taker_buy_quote": 104.09615}, {"ts": 1767728700000, "open": 0.2762, "high": 0.2762, "low": 0.2758, "close": 0.2761, "volume": 38464.2, "quote_volume": 10615.95875, "trades": 51, "taker_buy_volume": 25306.2, "taker_buy_quote": 6985.73766}, {"ts": 1767728760000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 319.0, "quote_volume": 88.044, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 88.044}, {"ts": 1767728820000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728880000, "open": 0.276, "high": 0.2763, "low": 0.2759, "close": 0.2761, "volume": 15393.3, "quote_volume": 4249.39622, "trades": 92, "taker_buy_volume": 10586.2, "taker_buy_quote": 2922.89419}, {"ts": 1767728940000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 36.3, "quote_volume": 10.02969, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 10.02969}, {"ts": 1767729000000, "open": 0.2762, "high": 0.2762, "low": 0.2758, "close": 0.276, "volume": 15416.5, "quote_volume": 4255.26535, "trades": 32, "taker_buy_volume": 92.3, "taker_buy_quote": 25.4748}, {"ts": 1767729060000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 1470.3, "quote_volume": 405.65577, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729120000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 650.3, "quote_volume": 179.41777, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729180000, "open": 0.2759, "high": 0.276, "low": 0.2758, "close": 0.276, "volume": 7583.4, "quote_volume": 2092.4253, "trades": 31, "taker_buy_volume": 7021.1, "taker_buy_quote": 1937.29036}, {"ts": 1767729240000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 2165.6, "quote_volume": 597.04866, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729300000, "open": 0.2755, "high": 0.2757, "low": 0.2754, "close": 0.2757, "volume": 1536.8, "quote_volume": 423.3187, "trades": 7, "taker_buy_volume": 383.5, "taker_buy_quote": 105.69624}, {"ts": 1767729360000, "open": 0.2758, "high": 0.276, "low": 0.2758, "close": 0.276, "volume": 869.4, "quote_volume": 239.90064, "trades": 6, "taker_buy_volume": 869.4, "taker_buy_quote": 239.90064}, {"ts": 1767729420000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 322.0, "quote_volume": 88.8398, "trades": 2, "taker_buy_volume": 22.0, "taker_buy_quote": 6.0698}, {"ts": 1767729480000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.276, "volume": 1979.1, "quote_volume": 546.39032, "trades": 7, "taker_buy_volume": 1587.3, "taker_buy_quote": 438.2499}, {"ts": 1767729540000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 2171.2, "quote_volume": 599.03408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729600000, "open": 0.2759, "high": 0.2764, "low": 0.2759, "close": 0.2763, "volume": 16218.7, "quote_volume": 4478.40923, "trades": 53, "taker_buy_volume": 16218.7, "taker_buy_quote": 4478.40923}, {"ts": 1767729660000, "open": 0.2764, "high": 0.2764, "low": 0.2762, "close": 0.2763, "volume": 9103.6, "quote_volume": 2515.90413, "trades": 32, "taker_buy_volume": 523.4, "taker_buy_quote": 144.60112}, {"ts": 1767729720000, "open": 0.2763, "high": 0.2766, "low": 0.2763, "close": 0.2763, "volume": 7892.8, "quote_volume": 2181.39872, "trades": 39, "taker_buy_volume": 1327.2, "taker_buy_quote": 367.00236}, {"ts": 1767729780000, "open": 0.2762, "high": 0.2762, "low": 0.2758, "close": 0.2758, "volume": 2211.6, "quote_volume": 610.32605, "trades": 16, "taker_buy_volume": 482.4, "taker_buy_quote": 133.04592}, {"ts": 1767729840000, "open": 0.276, "high": 0.2763, "low": 0.276, "close": 0.2763, "volume": 409.8, "quote_volume": 113.1795, "trades": 5, "taker_buy_volume": 409.8, "taker_buy_quote": 113.1795}, {"ts": 1767729900000, "open": 0.2763, "high": 0.2765, "low": 0.2763, "close": 0.2764, "volume": 1509.7, "quote_volume": 417.36099, "trades": 11, "taker_buy_volume": 1009.9, "taker_buy_quote": 279.16992}, {"ts": 1767729960000, "open": 0.2764, "high": 0.2764, "low": 0.2761, "close": 0.2761, "volume": 12262.7, "quote_volume": 3387.70038, "trades": 51, "taker_buy_volume": 3686.3, "taker_buy_quote": 1018.89332}, {"ts": 1767730020000, "open": 0.2761, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 600.2, "quote_volume": 165.74712, "trades": 3, "taker_buy_volume": 600.2, "taker_buy_quote": 165.74712}, {"ts": 1767730080000, "open": 0.2762, "high": 0.2763, "low": 0.2761, "close": 0.2761, "volume": 4663.8, "quote_volume": 1288.59219, "trades": 19, "taker_buy_volume": 4663.8, "taker_buy_quote": 1288.59219}, {"ts": 1767730140000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 3439.0, "quote_volume": 949.164, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730200000, "open": 0.276, "high": 0.276, "low": 0.2759, "close": 0.2759, "volume": 1276.7, "quote_volume": 352.27888, "trades": 11, "taker_buy_volume": 524.8, "taker_buy_quote": 144.82967}, {"ts": 1767730260000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 1031.4, "quote_volume": 284.58837, "trades": 5, "taker_buy_volume": 371.2, "taker_buy_quote": 102.43919}, {"ts": 1767730320000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730380000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 2509.7, "quote_volume": 692.92817, "trades": 6, "taker_buy_volume": 1039.5, "taker_buy_quote": 287.00595}, {"ts": 1767730440000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 2596.2, "quote_volume": 716.93762, "trades": 7, "taker_buy_volume": 1268.0, "taker_buy_quote": 350.2216}, {"ts": 1767730500000, "open": 0.2763, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 1434.8, "quote_volume": 396.38739, "trades": 5, "taker_buy_volume": 1434.8, "taker_buy_quote": 396.38739}, {"ts": 1767730560000, "open": 0.2763, "high": 0.2766, "low": 0.2763, "close": 0.2764, "volume": 16750.5, "quote_volume": 4628.77007, "trades": 37, "taker_buy_volume": 16750.5, "taker_buy_quote": 4628.77007}, {"ts": 1767730620000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 23.5, "quote_volume": 6.49775, "trades": 1, "taker_buy_volume": 23.5, "taker_buy_quote": 6.49775}, {"ts": 1767730680000, "open": 0.2764, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 4902.8, "quote_volume": 1354.99326, "trades": 17, "taker_buy_volume": 1746.0, "taker_buy_quote": 482.45374}, {"ts": 1767730740000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 40.0, "quote_volume": 11.056, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 11.056}, {"ts": 1767730800000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730860000, "open": 0.2765, "high": 0.2771, "low": 0.2765, "close": 0.2769, "volume": 4751.2, "quote_volume": 1315.84962, "trades": 18, "taker_buy_volume": 1297.1, "taker_buy_quote": 359.22129}, {"ts": 1767730920000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730980000, "open": 0.277, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 12267.3, "quote_volume": 3399.87763, "trades": 17, "taker_buy_volume": 12267.3, "taker_buy_quote": 3399.87763}, {"ts": 1767731040000, "open": 0.2774, "high": 0.2775, "low": 0.2773, "close": 0.2774, "volume": 7559.2, "quote_volume": 2096.96833, "trades": 12, "taker_buy_volume": 5156.0, "taker_buy_quote": 1430.3695}, {"ts": 1767731100000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 717.9, "quote_volume": 199.21725, "trades": 4, "taker_buy_volume": 117.6, "taker_buy_quote": 32.634}, {"ts": 1767731160000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 36.1, "quote_volume": 10.02136, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 10.02136}, {"ts": 1767731220000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731280000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731340000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 2821.3, "quote_volume": 782.51498, "trades": 13, "taker_buy_volume": 1756.4, "taker_buy_quote": 487.11172}, {"ts": 1767731400000, "open": 0.2775, "high": 0.2778, "low": 0.2775, "close": 0.2777, "volume": 3925.4, "quote_volume": 1090.1445, "trades": 26, "taker_buy_volume": 3618.9, "taker_buy_quote": 1005.04382}, {"ts": 1767731460000, "open": 0.2778, "high": 0.278, "low": 0.2778, "close": 0.278, "volume": 164.5, "quote_volume": 45.71455, "trades": 6, "taker_buy_volume": 164.5, "taker_buy_quote": 45.71455}, {"ts": 1767731520000, "open": 0.2781, "high": 0.2781, "low": 0.278, "close": 0.278, "volume": 1760.3, "quote_volume": 489.45628, "trades": 8, "taker_buy_volume": 452.8, "taker_buy_quote": 125.92368}, {"ts": 1767731580000, "open": 0.2782, "high": 0.2788, "low": 0.2782, "close": 0.2783, "volume": 18080.0, "quote_volume": 5034.17712, "trades": 61, "taker_buy_volume": 7655.7, "taker_buy_quote": 2132.01877}, {"ts": 1767731640000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 23.6, "quote_volume": 6.56788, "trades": 1, "taker_buy_volume": 23.6, "taker_buy_quote": 6.56788}, {"ts": 1767731700000, "open": 0.2783, "high": 0.2785, "low": 0.2783, "close": 0.2785, "volume": 2649.0, "quote_volume": 737.50467, "trades": 7, "taker_buy_volume": 2649.0, "taker_buy_quote": 737.50467}, {"ts": 1767731760000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 1870.1, "quote_volume": 520.63584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731820000, "open": 0.2782, "high": 0.279, "low": 0.2782, "close": 0.279, "volume": 25372.3, "quote_volume": 7069.87771, "trades": 38, "taker_buy_volume": 19587.0, "taker_buy_quote": 5456.68697}, {"ts": 1767731880000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2792, "volume": 1164.5, "quote_volume": 324.94932, "trades": 6, "taker_buy_volume": 1164.5, "taker_buy_quote": 324.94932}, {"ts": 1767731940000, "open": 0.2792, "high": 0.2794, "low": 0.2791, "close": 0.2793, "volume": 7036.4, "quote_volume": 1965.31535, "trades": 31, "taker_buy_volume": 5605.9, "taker_buy_quote": 1565.95487}, {"ts": 1767732000000, "open": 0.2794, "high": 0.2797, "low": 0.2794, "close": 0.2797, "volume": 11062.3, "quote_volume": 3092.0079, "trades": 52, "taker_buy_volume": 10039.7, "taker_buy_quote": 2806.1912}, {"ts": 1767732060000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2797, "volume": 9763.9, "quote_volume": 2731.01841, "trades": 27, "taker_buy_volume": 9692.1, "taker_buy_quote": 2710.93595}, {"ts": 1767732120000, "open": 0.2796, "high": 0.2797, "low": 0.2796, "close": 0.2797, "volume": 1728.2, "quote_volume": 483.23712, "trades": 7, "taker_buy_volume": 431.2, "taker_buy_quote": 120.59592}, {"ts": 1767732180000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2798, "volume": 3101.1, "quote_volume": 867.44508, "trades": 15, "taker_buy_volume": 3101.1, "taker_buy_quote": 867.44508}, {"ts": 1767732240000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732300000, "open": 0.2796, "high": 0.2797, "low": 0.2796, "close": 0.2797, "volume": 341.3, "quote_volume": 95.43458, "trades": 2, "taker_buy_volume": 341.3, "taker_buy_quote": 95.43458}, {"ts": 1767732360000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 1400.0, "quote_volume": 391.31366, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732420000, "open": 0.2795, "high": 0.2798, "low": 0.2795, "close": 0.2795, "volume": 1975.1, "quote_volume": 552.26624, "trades": 8, "taker_buy_volume": 1939.3, "taker_buy_quote": 542.26014}, {"ts": 1767732480000, "open": 0.2794, "high": 0.2794, "low": 0.2792, "close": 0.2792, "volume": 4291.1, "quote_volume": 1198.24354, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732540000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 229.0, "quote_volume": 63.9139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732600000, "open": 0.2791, "high": 0.2795, "low": 0.2791, "close": 0.2795, "volume": 2287.9, "quote_volume": 639.16748, "trades": 9, "taker_buy_volume": 2287.9, "taker_buy_quote": 639.16748}, {"ts": 1767732660000, "open": 0.2794, "high": 0.2794, "low": 0.2791, "close": 0.2793, "volume": 3447.4, "quote_volume": 962.48386, "trades": 18, "taker_buy_volume": 3232.4, "taker_buy_quote": 902.4344}, {"ts": 1767732720000, "open": 0.2792, "high": 0.2792, "low": 0.2791, "close": 0.2791, "volume": 94.3, "quote_volume": 26.32272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732780000, "open": 0.2792, "high": 0.2799, "low": 0.2792, "close": 0.2799, "volume": 1539.3, "quote_volume": 430.46119, "trades": 11, "taker_buy_volume": 472.9, "taker_buy_quote": 132.15323}, {"ts": 1767732840000, "open": 0.2798, "high": 0.28, "low": 0.2798, "close": 0.28, "volume": 1057.6, "quote_volume": 295.92496, "trades": 4, "taker_buy_volume": 1057.6, "taker_buy_quote": 295.92496}, {"ts": 1767732900000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 1241.7, "quote_volume": 347.55183, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732960000, "open": 0.2798, "high": 0.2798, "low": 0.2797, "close": 0.2797, "volume": 3056.8, "quote_volume": 855.14199, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733020000, "open": 0.2797, "high": 0.2798, "low": 0.2797, "close": 0.2798, "volume": 1278.6, "quote_volume": 357.74411, "trades": 4, "taker_buy_volume": 1196.9, "taker_buy_quote": 334.89262}, {"ts": 1767733080000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 2272.0, "quote_volume": 636.16, "trades": 5, "taker_buy_volume": 2272.0, "taker_buy_quote": 636.16}, {"ts": 1767733140000, "open": 0.2801, "high": 0.2804, "low": 0.2801, "close": 0.2801, "volume": 11786.4, "quote_volume": 3301.92913, "trades": 26, "taker_buy_volume": 6788.7, "taker_buy_quote": 1901.82978}, {"ts": 1767733200000, "open": 0.2802, "high": 0.2804, "low": 0.2802, "close": 0.2803, "volume": 3522.0, "quote_volume": 987.14944, "trades": 12, "taker_buy_volume": 907.2, "taker_buy_quote": 254.21254}, {"ts": 1767733260000, "open": 0.2802, "high": 0.2802, "low": 0.2801, "close": 0.2802, "volume": 1870.9, "quote_volume": 524.14184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733320000, "open": 0.2805, "high": 0.2806, "low": 0.2805, "close": 0.2805, "volume": 1282.4, "quote_volume": 359.71677, "trades": 5, "taker_buy_volume": 482.4, "taker_buy_quote": 135.31677}, {"ts": 1767733380000, "open": 0.2804, "high": 0.2806, "low": 0.2803, "close": 0.2806, "volume": 2699.4, "quote_volume": 756.96735, "trades": 13, "taker_buy_volume": 2565.0, "taker_buy_quote": 719.28516}, {"ts": 1767733440000, "open": 0.2805, "high": 0.2805, "low": 0.2799, "close": 0.2799, "volume": 5326.6, "quote_volume": 1492.83069, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733500000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 3629.0, "quote_volume": 1016.12, "trades": 4, "taker_buy_volume": 2829.0, "taker_buy_quote": 792.12}, {"ts": 1767733560000, "open": 0.2801, "high": 0.2801, "low": 0.2797, "close": 0.2799, "volume": 5681.3, "quote_volume": 1589.96277, "trades": 16, "taker_buy_volume": 3420.8, "taker_buy_quote": 957.2096}, {"ts": 1767733620000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 35.8, "quote_volume": 10.02042, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 10.02042}, {"ts": 1767733680000, "open": 0.2797, "high": 0.2797, "low": 0.2796, "close": 0.2796, "volume": 144.6, "quote_volume": 40.44103, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733740000, "open": 0.2795, "high": 0.2795, "low": 0.2794, "close": 0.2794, "volume": 5559.6, "quote_volume": 1553.35583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733800000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733860000, "open": 0.2795, "high": 0.2798, "low": 0.2795, "close": 0.2798, "volume": 840.8, "quote_volume": 235.02508, "trades": 7, "taker_buy_volume": 401.4, "taker_buy_quote": 112.21278}, {"ts": 1767733920000, "open": 0.2799, "high": 0.2806, "low": 0.2799, "close": 0.28, "volume": 25832.0, "quote_volume": 7241.51218, "trades": 51, "taker_buy_volume": 16777.8, "taker_buy_quote": 4702.83036}, {"ts": 1767733980000, "open": 0.2802, "high": 0.2808, "low": 0.2802, "close": 0.2808, "volume": 2780.7, "quote_volume": 779.6975, "trades": 10, "taker_buy_volume": 1679.5, "taker_buy_quote": 470.81741}, {"ts": 1767734040000, "open": 0.2808, "high": 0.2811, "low": 0.2808, "close": 0.2809, "volume": 2123.1, "quote_volume": 596.4239, "trades": 9, "taker_buy_volume": 974.1, "taker_buy_quote": 273.7498}, {"ts": 1767734100000, "open": 0.2808, "high": 0.2827, "low": 0.2808, "close": 0.2827, "volume": 57305.4, "quote_volume": 16155.201, "trades": 113, "taker_buy_volume": 47055.9, "taker_buy_quote": 13266.59539}, {"ts": 1767734160000, "open": 0.2827, "high": 0.2841, "low": 0.2827, "close": 0.2841, "volume": 72357.0, "quote_volume": 20512.31469, "trades": 197, "taker_buy_volume": 38304.3, "taker_buy_quote": 10858.60105}, {"ts": 1767734220000, "open": 0.284, "high": 0.2855, "low": 0.284, "close": 0.285, "volume": 49171.3, "quote_volume": 14002.58292, "trades": 196, "taker_buy_volume": 22757.3, "taker_buy_quote": 6482.83395}, {"ts": 1767734280000, "open": 0.2851, "high": 0.2851, "low": 0.2838, "close": 0.2838, "volume": 12624.2, "quote_volume": 3590.69905, "trades": 46, "taker_buy_volume": 5240.4, "taker_buy_quote": 1490.89499}, {"ts": 1767734340000, "open": 0.2839, "high": 0.2839, "low": 0.2833, "close": 0.2837, "volume": 8018.2, "quote_volume": 2274.06277, "trades": 27, "taker_buy_volume": 1418.3, "taker_buy_quote": 402.28106}, {"ts": 1767734400000, "open": 0.2838, "high": 0.2839, "low": 0.2831, "close": 0.2831, "volume": 8398.3, "quote_volume": 2382.592, "trades": 27, "taker_buy_volume": 4008.4, "taker_buy_quote": 1137.25528}, {"ts": 1767734460000, "open": 0.2832, "high": 0.2832, "low": 0.2825, "close": 0.2827, "volume": 9884.2, "quote_volume": 2793.70178, "trades": 30, "taker_buy_volume": 1318.0, "taker_buy_quote": 372.58785}, {"ts": 1767734520000, "open": 0.2826, "high": 0.2833, "low": 0.2826, "close": 0.2833, "volume": 2941.2, "quote_volume": 832.03951, "trades": 21, "taker_buy_volume": 2423.0, "taker_buy_quote": 685.59619}, {"ts": 1767734580000, "open": 0.2833, "high": 0.2834, "low": 0.2833, "close": 0.2833, "volume": 2243.4, "quote_volume": 635.66975, "trades": 6, "taker_buy_volume": 240.5, "taker_buy_quote": 68.13719}, {"ts": 1767734640000, "open": 0.2835, "high": 0.2837, "low": 0.2835, "close": 0.2837, "volume": 4931.6, "quote_volume": 1398.73487, "trades": 24, "taker_buy_volume": 4825.1, "taker_buy_quote": 1368.52934}, {"ts": 1767734700000, "open": 0.2835, "high": 0.2835, "low": 0.2833, "close": 0.2833, "volume": 2602.5, "quote_volume": 737.49702, "trades": 6, "taker_buy_volume": 396.4, "taker_buy_quote": 112.30012}, {"ts": 1767734760000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 1749.8, "quote_volume": 495.71834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734820000, "open": 0.2835, "high": 0.2838, "low": 0.2835, "close": 0.2838, "volume": 3220.0, "quote_volume": 913.37978, "trades": 14, "taker_buy_volume": 714.4, "taker_buy_quote": 202.70762}, {"ts": 1767734880000, "open": 0.2837, "high": 0.2837, "low": 0.2836, "close": 0.2836, "volume": 246.8, "quote_volume": 69.99601, "trades": 3, "taker_buy_volume": 176.2, "taker_buy_quote": 49.97032}, {"ts": 1767734940000, "open": 0.2836, "high": 0.2836, "low": 0.2836, "close": 0.2836, "volume": 117.7, "quote_volume": 33.37972, "trades": 2, "taker_buy_volume": 117.7, "taker_buy_quote": 33.37972}, {"ts": 1767735000000, "open": 0.2837, "high": 0.2838, "low": 0.2836, "close": 0.2836, "volume": 1531.0, "quote_volume": 434.48368, "trades": 6, "taker_buy_volume": 345.2, "taker_buy_quote": 97.96423}, {"ts": 1767735060000, "open": 0.2836, "high": 0.2838, "low": 0.2836, "close": 0.2836, "volume": 1235.3, "quote_volume": 350.38629, "trades": 9, "taker_buy_volume": 870.6, "taker_buy_quote": 246.91275}, {"ts": 1767735120000, "open": 0.2837, "high": 0.2839, "low": 0.2837, "close": 0.2837, "volume": 5428.6, "quote_volume": 1540.69118, "trades": 23, "taker_buy_volume": 4337.5, "taker_buy_quote": 1231.0901}, {"ts": 1767735180000, "open": 0.2836, "high": 0.2841, "low": 0.2836, "close": 0.2839, "volume": 13574.9, "quote_volume": 3853.4568, "trades": 16, "taker_buy_volume": 11606.9, "taker_buy_quote": 3294.56245}, {"ts": 1767735240000, "open": 0.2838, "high": 0.2844, "low": 0.2838, "close": 0.2844, "volume": 6767.6, "quote_volume": 1923.15678, "trades": 31, "taker_buy_volume": 5623.8, "taker_buy_quote": 1598.24754}, {"ts": 1767735300000, "open": 0.2842, "high": 0.2842, "low": 0.2839, "close": 0.2839, "volume": 1450.8, "quote_volume": 412.0896, "trades": 9, "taker_buy_volume": 831.0, "taker_buy_quote": 236.0009}, {"ts": 1767735360000, "open": 0.2839, "high": 0.2839, "low": 0.283, "close": 0.283, "volume": 589.6, "quote_volume": 167.1904, "trades": 13, "taker_buy_volume": 85.0, "taker_buy_quote": 24.1123}, {"ts": 1767735420000, "open": 0.283, "high": 0.283, "low": 0.2829, "close": 0.283, "volume": 290.1, "quote_volume": 82.08439, "trades": 4, "taker_buy_volume": 35.4, "taker_buy_quote": 10.0182}, {"ts": 1767735480000, "open": 0.2831, "high": 0.2836, "low": 0.2831, "close": 0.2833, "volume": 12294.1, "quote_volume": 3483.04878, "trades": 23, "taker_buy_volume": 10754.6, "taker_buy_quote": 3046.90843}, {"ts": 1767735540000, "open": 0.2832, "high": 0.2833, "low": 0.283, "close": 0.2833, "volume": 4055.4, "quote_volume": 1148.23519, "trades": 17, "taker_buy_volume": 1605.4, "taker_buy_quote": 454.6865}, {"ts": 1767735600000, "open": 0.2833, "high": 0.2833, "low": 0.2832, "close": 0.2832, "volume": 2709.8, "quote_volume": 767.52688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735660000, "open": 0.2833, "high": 0.2836, "low": 0.2833, "close": 0.2836, "volume": 1070.8, "quote_volume": 303.60764, "trades": 6, "taker_buy_volume": 1070.8, "taker_buy_quote": 303.60764}, {"ts": 1767735720000, "open": 0.2837, "high": 0.284, "low": 0.2836, "close": 0.284, "volume": 1529.5, "quote_volume": 433.92457, "trades": 9, "taker_buy_volume": 141.2, "taker_buy_quote": 40.07962}, {"ts": 1767735780000, "open": 0.2841, "high": 0.2841, "low": 0.284, "close": 0.284, "volume": 256.7, "quote_volume": 72.92494, "trades": 3, "taker_buy_volume": 35.3, "taker_buy_quote": 10.02873}, {"ts": 1767735840000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 310.3, "quote_volume": 88.1252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735900000, "open": 0.2841, "high": 0.2841, "low": 0.284, "close": 0.284, "volume": 1101.3, "quote_volume": 312.78271, "trades": 8, "taker_buy_volume": 135.1, "taker_buy_quote": 38.38191}, {"ts": 1767735960000, "open": 0.284, "high": 0.284, "low": 0.2836, "close": 0.2836, "volume": 3102.3, "quote_volume": 880.4003, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736020000, "open": 0.2836, "high": 0.2836, "low": 0.2835, "close": 0.2835, "volume": 1894.8, "quote_volume": 537.28732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736080000, "open": 0.2834, "high": 0.2834, "low": 0.2831, "close": 0.2831, "volume": 1659.0, "quote_volume": 469.77651, "trades": 8, "taker_buy_volume": 1469.0, "taker_buy_quote": 415.95174}, {"ts": 1767736140000, "open": 0.283, "high": 0.2831, "low": 0.283, "close": 0.2831, "volume": 2306.9, "quote_volume": 652.86035, "trades": 5, "taker_buy_volume": 2271.5, "taker_buy_quote": 642.84215}, {"ts": 1767736200000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 102.5, "quote_volume": 29.01775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736260000, "open": 0.283, "high": 0.283, "low": 0.2828, "close": 0.2829, "volume": 3083.0, "quote_volume": 871.98544, "trades": 9, "taker_buy_volume": 1246.0, "taker_buy_quote": 352.45246}, {"ts": 1767736320000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736380000, "open": 0.2828, "high": 0.2832, "low": 0.2824, "close": 0.2832, "volume": 44751.4, "quote_volume": 12646.27099, "trades": 34, "taker_buy_volume": 16902.1, "taker_buy_quote": 4778.90783}, {"ts": 1767736440000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736500000, "open": 0.2832, "high": 0.2835, "low": 0.2832, "close": 0.2833, "volume": 28873.4, "quote_volume": 8185.02746, "trades": 25, "taker_buy_volume": 9297.4, "taker_buy_quote": 2635.4591}, {"ts": 1767736560000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 920.5, "quote_volume": 260.6856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736620000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736680000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736740000, "open": 0.2835, "high": 0.2836, "low": 0.2835, "close": 0.2835, "volume": 7728.5, "quote_volume": 2191.61994, "trades": 7, "taker_buy_volume": 7052.5, "taker_buy_quote": 1999.97394}, {"ts": 1767736800000, "open": 0.2837, "high": 0.2841, "low": 0.2837, "close": 0.2837, "volume": 47027.6, "quote_volume": 13355.4715, "trades": 35, "taker_buy_volume": 8800.7, "taker_buy_quote": 2497.23997}, {"ts": 1767736860000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736920000, "open": 0.284, "high": 0.2841, "low": 0.2839, "close": 0.284, "volume": 18793.5, "quote_volume": 5338.05732, "trades": 30, "taker_buy_volume": 18385.2, "taker_buy_quote": 5222.14095}, {"ts": 1767736980000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 1150.5, "quote_volume": 326.85705, "trades": 2, "taker_buy_volume": 1150.5, "taker_buy_quote": 326.85705}, {"ts": 1767737040000, "open": 0.2841, "high": 0.2842, "low": 0.2841, "close": 0.2842, "volume": 1986.5, "quote_volume": 564.4797, "trades": 3, "taker_buy_volume": 1150.5, "taker_buy_quote": 326.9721}, {"ts": 1767737100000, "open": 0.2843, "high": 0.2845, "low": 0.2839, "close": 0.284, "volume": 16373.9, "quote_volume": 4656.35079, "trades": 26, "taker_buy_volume": 14060.2, "taker_buy_quote": 3998.62734}, {"ts": 1767737160000, "open": 0.2838, "high": 0.2838, "low": 0.2834, "close": 0.2834, "volume": 237.9, "quote_volume": 67.46919, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737220000, "open": 0.2836, "high": 0.2836, "low": 0.2835, "close": 0.2835, "volume": 460.7, "quote_volume": 130.6516, "trades": 3, "taker_buy_volume": 431.5, "taker_buy_quote": 122.3734}, {"ts": 1767737280000, "open": 0.2837, "high": 0.2838, "low": 0.2837, "close": 0.2838, "volume": 1185.8, "quote_volume": 336.52651, "trades": 4, "taker_buy_volume": 70.6, "taker_buy_quote": 20.03275}, {"ts": 1767737340000, "open": 0.2839, "high": 0.2842, "low": 0.2838, "close": 0.284, "volume": 18427.9, "quote_volume": 5234.32374, "trades": 28, "taker_buy_volume": 12792.5, "taker_buy_quote": 3633.9766}, {"ts": 1767737400000, "open": 0.2838, "high": 0.2838, "low": 0.2837, "close": 0.2837, "volume": 2838.3, "quote_volume": 805.42362, "trades": 3, "taker_buy_volume": 532.1, "taker_buy_quote": 150.95677}, {"ts": 1767737460000, "open": 0.2834, "high": 0.2834, "low": 0.2832, "close": 0.2832, "volume": 201.2, "quote_volume": 56.98835, "trades": 4, "taker_buy_volume": 148.7, "taker_buy_quote": 42.11184}, {"ts": 1767737520000, "open": 0.2831, "high": 0.2833, "low": 0.2831, "close": 0.2833, "volume": 1799.1, "quote_volume": 509.54427, "trades": 3, "taker_buy_volume": 1095.3, "taker_buy_quote": 310.29849}, {"ts": 1767737580000, "open": 0.2838, "high": 0.2838, "low": 0.2836, "close": 0.2836, "volume": 6664.0, "quote_volume": 1890.52664, "trades": 7, "taker_buy_volume": 2844.0, "taker_buy_quote": 806.79264}, {"ts": 1767737640000, "open": 0.2836, "high": 0.2837, "low": 0.2835, "close": 0.2835, "volume": 4429.5, "quote_volume": 1256.16517, "trades": 5, "taker_buy_volume": 3314.3, "taker_buy_quote": 940.00597}, {"ts": 1767737700000, "open": 0.2835, "high": 0.2835, "low": 0.2835, "close": 0.2835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737760000, "open": 0.2836, "high": 0.2836, "low": 0.2835, "close": 0.2835, "volume": 2006.5, "quote_volume": 569.03409, "trades": 4, "taker_buy_volume": 93.1, "taker_buy_quote": 26.39385}, {"ts": 1767737820000, "open": 0.2833, "high": 0.2833, "low": 0.2831, "close": 0.2832, "volume": 6578.4, "quote_volume": 1863.41718, "trades": 7, "taker_buy_volume": 3508.2, "taker_buy_quote": 993.87306}, {"ts": 1767737880000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737940000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738000000, "open": 0.2827, "high": 0.283, "low": 0.2827, "close": 0.283, "volume": 1914.7, "quote_volume": 541.46564, "trades": 4, "taker_buy_volume": 1914.7, "taker_buy_quote": 541.46564}, {"ts": 1767738060000, "open": 0.283, "high": 0.2832, "low": 0.283, "close": 0.2831, "volume": 2475.4, "quote_volume": 700.72132, "trades": 4, "taker_buy_volume": 358.0, "taker_buy_quote": 101.3856}, {"ts": 1767738120000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 20.0, "quote_volume": 5.658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738180000, "open": 0.2829, "high": 0.283, "low": 0.2829, "close": 0.283, "volume": 911.6, "quote_volume": 257.91203, "trades": 4, "taker_buy_volume": 911.6, "taker_buy_quote": 257.91203}, {"ts": 1767738240000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 1115.2, "quote_volume": 315.71312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738300000, "open": 0.2831, "high": 0.2834, "low": 0.2831, "close": 0.2834, "volume": 1866.3, "quote_volume": 528.49555, "trades": 5, "taker_buy_volume": 730.1, "taker_buy_quote": 206.83733}, {"ts": 1767738360000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 59.0, "quote_volume": 16.7029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738420000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738480000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 38.3, "quote_volume": 10.83124, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 10.83124}, {"ts": 1767738540000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738600000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738660000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738720000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738780000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 2109.9, "quote_volume": 596.46873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738840000, "open": 0.2826, "high": 0.2826, "low": 0.2826, "close": 0.2826, "volume": 861.0, "quote_volume": 243.3186, "trades": 3, "taker_buy_volume": 861.0, "taker_buy_quote": 243.3186}, {"ts": 1767738900000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 60.9, "quote_volume": 17.20425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738960000, "open": 0.2823, "high": 0.2823, "low": 0.2822, "close": 0.2822, "volume": 1811.5, "quote_volume": 511.38278, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739020000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 1115.2, "quote_volume": 314.82096, "trades": 1, "taker_buy_volume": 1115.2, "taker_buy_quote": 314.82096}, {"ts": 1767739080000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739140000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739200000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739260000, "open": 0.2823, "high": 0.2823, "low": 0.2818, "close": 0.2818, "volume": 4296.9, "quote_volume": 1212.33686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739320000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739380000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 104.3, "quote_volume": 29.38131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739440000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 761.1, "quote_volume": 214.40187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739500000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739560000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739620000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739680000, "open": 0.282, "high": 0.282, "low": 0.2819, "close": 0.2819, "volume": 10965.5, "quote_volume": 3092.26813, "trades": 5, "taker_buy_volume": 10936.8, "taker_buy_quote": 3084.1776}, {"ts": 1767739740000, "open": 0.2819, "high": 0.2824, "low": 0.2819, "close": 0.2823, "volume": 6833.2, "quote_volume": 1926.76824, "trades": 14, "taker_buy_volume": 3894.4, "taker_buy_quote": 1098.32052}, {"ts": 1767739800000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739860000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739920000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 29.1, "quote_volume": 8.21493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739980000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 20.8, "quote_volume": 5.87184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740040000, "open": 0.2825, "high": 0.2829, "low": 0.2825, "close": 0.2829, "volume": 637.0, "quote_volume": 180.12025, "trades": 10, "taker_buy_volume": 637.0, "taker_buy_quote": 180.12025}, {"ts": 1767740100000, "open": 0.283, "high": 0.283, "low": 0.2828, "close": 0.283, "volume": 188.8, "quote_volume": 53.41691, "trades": 5, "taker_buy_volume": 142.2, "taker_buy_quote": 40.23843}, {"ts": 1767740160000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 17.6, "quote_volume": 4.9808, "trades": 1, "taker_buy_volume": 17.6, "taker_buy_quote": 4.9808}, {"ts": 1767740220000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740280000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740340000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 1901.7, "quote_volume": 537.61059, "trades": 5, "taker_buy_volume": 28.1, "taker_buy_quote": 7.94387}, {"ts": 1767740400000, "open": 0.2827, "high": 0.2831, "low": 0.2827, "close": 0.2831, "volume": 3151.2, "quote_volume": 891.49889, "trades": 7, "taker_buy_volume": 3123.2, "taker_buy_quote": 883.58329}, {"ts": 1767740460000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740520000, "open": 0.2829, "high": 0.2829, "low": 0.2827, "close": 0.2827, "volume": 535.5, "quote_volume": 151.48585, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 141.45}, {"ts": 1767740580000, "open": 0.283, "high": 0.2831, "low": 0.283, "close": 0.2831, "volume": 13530.9, "quote_volume": 3830.26055, "trades": 12, "taker_buy_volume": 13068.4, "taker_buy_quote": 3699.37305}, {"ts": 1767740640000, "open": 0.2831, "high": 0.2833, "low": 0.2831, "close": 0.2833, "volume": 3564.4, "quote_volume": 1009.19942, "trades": 10, "taker_buy_volume": 3564.4, "taker_buy_quote": 1009.19942}, {"ts": 1767740700000, "open": 0.2832, "high": 0.2832, "low": 0.2831, "close": 0.2832, "volume": 2466.7, "quote_volume": 698.52085, "trades": 6, "taker_buy_volume": 622.0, "taker_buy_quote": 176.10785}, {"ts": 1767740760000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740820000, "open": 0.2832, "high": 0.2835, "low": 0.2832, "close": 0.2834, "volume": 5751.9, "quote_volume": 1629.90257, "trades": 20, "taker_buy_volume": 2694.8, "taker_buy_quote": 763.52043}, {"ts": 1767740880000, "open": 0.2834, "high": 0.2836, "low": 0.2834, "close": 0.2836, "volume": 6720.9, "quote_volume": 1905.73996, "trades": 8, "taker_buy_volume": 6436.9, "taker_buy_quote": 1825.22596}, {"ts": 1767740940000, "open": 0.2836, "high": 0.2839, "low": 0.2835, "close": 0.2837, "volume": 6564.2, "quote_volume": 1861.88449, "trades": 18, "taker_buy_volume": 3779.9, "taker_buy_quote": 1072.21944}, {"ts": 1767741000000, "open": 0.2838, "high": 0.2841, "low": 0.2838, "close": 0.284, "volume": 9299.8, "quote_volume": 2641.11609, "trades": 19, "taker_buy_volume": 8819.1, "taker_buy_quote": 2504.59014}, {"ts": 1767741060000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 512.4, "quote_volume": 145.57284, "trades": 2, "taker_buy_volume": 512.4, "taker_buy_quote": 145.57284}, {"ts": 1767741120000, "open": 0.284, "high": 0.284, "low": 0.2839, "close": 0.2839, "volume": 1399.5, "quote_volume": 397.36138, "trades": 7, "taker_buy_volume": 433.3, "taker_buy_quote": 123.0572}, {"ts": 1767741180000, "open": 0.284, "high": 0.2842, "low": 0.284, "close": 0.2842, "volume": 5565.3, "quote_volume": 1581.64767, "trades": 24, "taker_buy_volume": 106.2, "taker_buy_quote": 30.17145}, {"ts": 1767741240000, "open": 0.2842, "high": 0.2842, "low": 0.2842, "close": 0.2842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741300000, "open": 0.2843, "high": 0.2845, "low": 0.2843, "close": 0.2845, "volume": 1323.2, "quote_volume": 376.39486, "trades": 8, "taker_buy_volume": 1323.2, "taker_buy_quote": 376.39486}, {"ts": 1767741360000, "open": 0.2843, "high": 0.2843, "low": 0.2839, "close": 0.2839, "volume": 1382.2, "quote_volume": 392.5371, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741420000, "open": 0.2838, "high": 0.2839, "low": 0.2837, "close": 0.2839, "volume": 3359.7, "quote_volume": 953.45588, "trades": 15, "taker_buy_volume": 2960.3, "taker_buy_quote": 840.10969}, {"ts": 1767741480000, "open": 0.284, "high": 0.284, "low": 0.2838, "close": 0.2838, "volume": 1941.6, "quote_volume": 551.04373, "trades": 5, "taker_buy_volume": 35.3, "taker_buy_quote": 10.0252}, {"ts": 1767741540000, "open": 0.2838, "high": 0.2841, "low": 0.2837, "close": 0.2837, "volume": 6381.3, "quote_volume": 1811.76395, "trades": 8, "taker_buy_volume": 6355.4, "taker_buy_quote": 1804.41612}, {"ts": 1767741600000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 9.4, "quote_volume": 2.66678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741660000, "open": 0.2836, "high": 0.2836, "low": 0.2835, "close": 0.2835, "volume": 380.9, "quote_volume": 107.98868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741720000, "open": 0.2834, "high": 0.2834, "low": 0.2829, "close": 0.2829, "volume": 3270.3, "quote_volume": 925.52676, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741780000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 2057.7, "quote_volume": 581.91756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741840000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 406.9, "quote_volume": 115.07132, "trades": 2, "taker_buy_volume": 406.9, "taker_buy_quote": 115.07132}, {"ts": 1767741900000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 1392.2, "quote_volume": 393.85338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741960000, "open": 0.283, "high": 0.2831, "low": 0.283, "close": 0.2831, "volume": 70.8, "quote_volume": 20.03994, "trades": 2, "taker_buy_volume": 70.8, "taker_buy_quote": 20.03994}, {"ts": 1767742020000, "open": 0.2832, "high": 0.2837, "low": 0.2832, "close": 0.2837, "volume": 2152.3, "quote_volume": 610.33838, "trades": 12, "taker_buy_volume": 2152.3, "taker_buy_quote": 610.33838}, {"ts": 1767742080000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742140000, "open": 0.2837, "high": 0.2837, "low": 0.2835, "close": 0.2835, "volume": 8933.7, "quote_volume": 2533.27427, "trades": 15, "taker_buy_volume": 1700.7, "taker_buy_quote": 482.14845}, {"ts": 1767742200000, "open": 0.2836, "high": 0.2836, "low": 0.2836, "close": 0.2836, "volume": 188.2, "quote_volume": 53.37352, "trades": 3, "taker_buy_volume": 188.2, "taker_buy_quote": 53.37352}, {"ts": 1767742260000, "open": 0.2837, "high": 0.2839, "low": 0.2837, "close": 0.2839, "volume": 1971.5, "quote_volume": 559.5147, "trades": 6, "taker_buy_volume": 1941.5, "taker_buy_quote": 550.9977}, {"ts": 1767742320000, "open": 0.284, "high": 0.2848, "low": 0.284, "close": 0.2845, "volume": 2899.1, "quote_volume": 825.17854, "trades": 23, "taker_buy_volume": 1840.5, "taker_buy_quote": 523.80112}, {"ts": 1767742380000, "open": 0.2843, "high": 0.2844, "low": 0.2839, "close": 0.2843, "volume": 20677.7, "quote_volume": 5875.50712, "trades": 59, "taker_buy_volume": 10821.9, "taker_buy_quote": 3075.36929}, {"ts": 1767742440000, "open": 0.284, "high": 0.2842, "low": 0.284, "close": 0.2842, "volume": 439.0, "quote_volume": 124.738, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 88.102}, {"ts": 1767742500000, "open": 0.2843, "high": 0.2847, "low": 0.2843, "close": 0.2847, "volume": 6355.2, "quote_volume": 1808.21356, "trades": 15, "taker_buy_volume": 6355.2, "taker_buy_quote": 1808.21356}, {"ts": 1767742560000, "open": 0.2848, "high": 0.2849, "low": 0.2847, "close": 0.2849, "volume": 4745.4, "quote_volume": 1351.76694, "trades": 11, "taker_buy_volume": 4400.9, "taker_buy_quote": 1253.68779}, {"ts": 1767742620000, "open": 0.2846, "high": 0.2846, "low": 0.2843, "close": 0.2844, "volume": 1208.5, "quote_volume": 343.84915, "trades": 9, "taker_buy_volume": 309.0, "taker_buy_quote": 87.8796}, {"ts": 1767742680000, "open": 0.2842, "high": 0.2842, "low": 0.2842, "close": 0.2842, "volume": 57.9, "quote_volume": 16.45518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742740000, "open": 0.2843, "high": 0.2847, "low": 0.2843, "close": 0.2846, "volume": 27898.4, "quote_volume": 7936.25269, "trades": 26, "taker_buy_volume": 27898.4, "taker_buy_quote": 7936.25269}, {"ts": 1767742800000, "open": 0.2846, "high": 0.2847, "low": 0.2845, "close": 0.2845, "volume": 13702.5, "quote_volume": 3899.85747, "trades": 20, "taker_buy_volume": 2879.5, "taker_buy_quote": 819.6292}, {"ts": 1767742860000, "open": 0.2844, "high": 0.2844, "low": 0.2844, "close": 0.2844, "volume": 1927.4, "quote_volume": 548.15256, "trades": 6, "taker_buy_volume": 692.2, "taker_buy_quote": 196.86168}, {"ts": 1767742920000, "open": 0.2843, "high": 0.2855, "low": 0.2843, "close": 0.2853, "volume": 24267.0, "quote_volume": 6915.23506, "trades": 51, "taker_buy_volume": 20692.2, "taker_buy_quote": 5895.40022}, {"ts": 1767742980000, "open": 0.2853, "high": 0.2854, "low": 0.2852, "close": 0.2853, "volume": 2137.8, "quote_volume": 609.96258, "trades": 15, "taker_buy_volume": 2083.7, "taker_buy_quote": 594.53326}, {"ts": 1767743040000, "open": 0.2852, "high": 0.2852, "low": 0.2849, "close": 0.2851, "volume": 8806.1, "quote_volume": 2510.29913, "trades": 26, "taker_buy_volume": 479.1, "taker_buy_quote": 136.57734}, {"ts": 1767743100000, "open": 0.285, "high": 0.2851, "low": 0.285, "close": 0.2851, "volume": 3932.8, "quote_volume": 1120.9694, "trades": 13, "taker_buy_volume": 2097.2, "taker_buy_quote": 597.8234}, {"ts": 1767743160000, "open": 0.285, "high": 0.2854, "low": 0.285, "close": 0.2853, "volume": 6283.0, "quote_volume": 1791.683, "trades": 25, "taker_buy_volume": 1537.0, "taker_buy_quote": 438.36923}, {"ts": 1767743220000, "open": 0.2854, "high": 0.2856, "low": 0.2854, "close": 0.2854, "volume": 870.2, "quote_volume": 248.38671, "trades": 9, "taker_buy_volume": 750.6, "taker_buy_quote": 214.24091}, {"ts": 1767743280000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 35.1, "quote_volume": 10.01403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743340000, "open": 0.2852, "high": 0.2852, "low": 0.285, "close": 0.285, "volume": 262.0, "quote_volume": 74.69269, "trades": 5, "taker_buy_volume": 95.8, "taker_buy_quote": 27.303}, {"ts": 1767743400000, "open": 0.2851, "high": 0.2852, "low": 0.2851, "close": 0.2852, "volume": 359.0, "quote_volume": 102.38118, "trades": 4, "taker_buy_volume": 359.0, "taker_buy_quote": 102.38118}, {"ts": 1767743460000, "open": 0.2851, "high": 0.2853, "low": 0.2851, "close": 0.2853, "volume": 1123.3, "quote_volume": 320.45193, "trades": 6, "taker_buy_volume": 120.3, "taker_buy_quote": 34.31307}, {"ts": 1767743520000, "open": 0.2852, "high": 0.2852, "low": 0.2851, "close": 0.2852, "volume": 491.8, "quote_volume": 140.24996, "trades": 7, "taker_buy_volume": 377.7, "taker_buy_quote": 107.71255}, {"ts": 1767743580000, "open": 0.2851, "high": 0.2854, "low": 0.2851, "close": 0.2854, "volume": 2579.0, "quote_volume": 735.90899, "trades": 6, "taker_buy_volume": 2487.3, "taker_buy_quote": 709.76532}, {"ts": 1767743640000, "open": 0.2851, "high": 0.2852, "low": 0.2851, "close": 0.2852, "volume": 685.1, "quote_volume": 195.38182, "trades": 4, "taker_buy_volume": 598.1, "taker_buy_quote": 170.57812}, {"ts": 1767743700000, "open": 0.2851, "high": 0.2851, "low": 0.285, "close": 0.285, "volume": 2801.7, "quote_volume": 798.66937, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743760000, "open": 0.2849, "high": 0.2853, "low": 0.2849, "close": 0.2853, "volume": 2314.9, "quote_volume": 659.97725, "trades": 16, "taker_buy_volume": 1486.0, "taker_buy_quote": 423.82364}, {"ts": 1767743820000, "open": 0.2851, "high": 0.2852, "low": 0.2851, "close": 0.2852, "volume": 2143.4, "quote_volume": 611.08685, "trades": 9, "taker_buy_volume": 35.1, "taker_buy_quote": 10.01052}, {"ts": 1767743880000, "open": 0.2852, "high": 0.2852, "low": 0.2852, "close": 0.2852, "volume": 1753.1, "quote_volume": 499.98412, "trades": 3, "taker_buy_volume": 243.2, "taker_buy_quote": 69.36064}, {"ts": 1767743940000, "open": 0.2852, "high": 0.2852, "low": 0.2852, "close": 0.2852, "volume": 35.7, "quote_volume": 10.18164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744000000, "open": 0.2852, "high": 0.2853, "low": 0.2851, "close": 0.2851, "volume": 937.1, "quote_volume": 267.25193, "trades": 9, "taker_buy_volume": 274.5, "taker_buy_quote": 78.31485}, {"ts": 1767744060000, "open": 0.285, "high": 0.2854, "low": 0.285, "close": 0.2852, "volume": 29122.1, "quote_volume": 8307.42088, "trades": 37, "taker_buy_volume": 4615.0, "taker_buy_quote": 1316.07808}, {"ts": 1767744120000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 256.0, "quote_volume": 73.0368, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 73.0368}, {"ts": 1767744180000, "open": 0.2854, "high": 0.2856, "low": 0.2854, "close": 0.2856, "volume": 2361.8, "quote_volume": 674.46666, "trades": 17, "taker_buy_volume": 257.8, "taker_buy_quote": 73.60617}, {"ts": 1767744240000, "open": 0.2856, "high": 0.2857, "low": 0.2853, "close": 0.2853, "volume": 26333.0, "quote_volume": 7522.55993, "trades": 24, "taker_buy_volume": 18108.6, "taker_buy_quote": 5173.47614}, {"ts": 1767744300000, "open": 0.2856, "high": 0.2858, "low": 0.2856, "close": 0.2857, "volume": 3584.9, "quote_volume": 1024.47389, "trades": 6, "taker_buy_volume": 2784.9, "taker_buy_quote": 795.91389}, {"ts": 1767744360000, "open": 0.2856, "high": 0.2856, "low": 0.2845, "close": 0.2856, "volume": 34288.2, "quote_volume": 9774.64483, "trades": 64, "taker_buy_volume": 5316.5, "taker_buy_quote": 1517.11429}, {"ts": 1767744420000, "open": 0.2856, "high": 0.2856, "low": 0.2852, "close": 0.2852, "volume": 993.7, "quote_volume": 283.77615, "trades": 7, "taker_buy_volume": 923.5, "taker_buy_quote": 263.7516}, {"ts": 1767744480000, "open": 0.2851, "high": 0.2851, "low": 0.2848, "close": 0.2848, "volume": 158.0, "quote_volume": 45.01946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744540000, "open": 0.2849, "high": 0.2851, "low": 0.2849, "close": 0.2851, "volume": 311.6, "quote_volume": 88.78188, "trades": 3, "taker_buy_volume": 311.6, "taker_buy_quote": 88.78188}, {"ts": 1767744600000, "open": 0.2849, "high": 0.2851, "low": 0.2849, "close": 0.285, "volume": 2519.5, "quote_volume": 718.0575, "trades": 4, "taker_buy_volume": 104.8, "taker_buy_quote": 29.87848}, {"ts": 1767744660000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 171.2, "quote_volume": 48.792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744720000, "open": 0.2851, "high": 0.2852, "low": 0.2847, "close": 0.2847, "volume": 15213.1, "quote_volume": 4338.04806, "trades": 18, "taker_buy_volume": 9886.8, "taker_buy_quote": 2819.04068}, {"ts": 1767744780000, "open": 0.2849, "high": 0.2849, "low": 0.2839, "close": 0.2839, "volume": 14788.7, "quote_volume": 4206.42441, "trades": 28, "taker_buy_volume": 1418.9, "taker_buy_quote": 403.79054}, {"ts": 1767744840000, "open": 0.2839, "high": 0.2839, "low": 0.2839, "close": 0.2839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744900000, "open": 0.2838, "high": 0.2838, "low": 0.2837, "close": 0.2838, "volume": 3462.0, "quote_volume": 982.24773, "trades": 13, "taker_buy_volume": 1305.4, "taker_buy_quote": 370.40219}, {"ts": 1767744960000, "open": 0.2838, "high": 0.284, "low": 0.2838, "close": 0.2839, "volume": 2023.2, "quote_volume": 574.33291, "trades": 6, "taker_buy_volume": 2023.2, "taker_buy_quote": 574.33291}, {"ts": 1767745020000, "open": 0.2839, "high": 0.284, "low": 0.2839, "close": 0.284, "volume": 3885.1, "quote_volume": 1103.20487, "trades": 7, "taker_buy_volume": 3885.1, "taker_buy_quote": 1103.20487}, {"ts": 1767745080000, "open": 0.2838, "high": 0.2839, "low": 0.2836, "close": 0.2839, "volume": 287.5, "quote_volume": 81.57671, "trades": 7, "taker_buy_volume": 157.9, "taker_buy_quote": 44.80682}, {"ts": 1767745140000, "open": 0.284, "high": 0.2841, "low": 0.284, "close": 0.284, "volume": 3377.2, "quote_volume": 959.31368, "trades": 6, "taker_buy_volume": 70.6, "taker_buy_quote": 20.05393}, {"ts": 1767745200000, "open": 0.284, "high": 0.284, "low": 0.2839, "close": 0.2839, "volume": 311.7, "quote_volume": 88.50336, "trades": 4, "taker_buy_volume": 117.3, "taker_buy_quote": 33.3132}, {"ts": 1767745260000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 1191.7, "quote_volume": 338.56197, "trades": 3, "taker_buy_volume": 344.5, "taker_buy_quote": 97.87245}, {"ts": 1767745320000, "open": 0.2841, "high": 0.2843, "low": 0.284, "close": 0.284, "volume": 733.3, "quote_volume": 208.38599, "trades": 9, "taker_buy_volume": 95.1, "taker_buy_quote": 27.02966}, {"ts": 1767745380000, "open": 0.2839, "high": 0.284, "low": 0.2835, "close": 0.2835, "volume": 4142.3, "quote_volume": 1176.24646, "trades": 19, "taker_buy_volume": 967.2, "taker_buy_quote": 274.66362}, {"ts": 1767745440000, "open": 0.2834, "high": 0.2834, "low": 0.2833, "close": 0.2833, "volume": 1220.0, "quote_volume": 345.62954, "trades": 6, "taker_buy_volume": 1094.5, "taker_buy_quote": 310.07185}, {"ts": 1767745500000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 73.7, "quote_volume": 20.87921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745560000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 23.0, "quote_volume": 6.5159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745620000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 705.9, "quote_volume": 199.98147, "trades": 1, "taker_buy_volume": 705.9, "taker_buy_quote": 199.98147}, {"ts": 1767745680000, "open": 0.2834, "high": 0.2835, "low": 0.2833, "close": 0.2833, "volume": 1752.0, "quote_volume": 496.66791, "trades": 10, "taker_buy_volume": 1675.0, "taker_buy_quote": 474.85381}, {"ts": 1767745740000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745800000, "open": 0.2835, "high": 0.2836, "low": 0.2835, "close": 0.2836, "volume": 144.9, "quote_volume": 41.0901, "trades": 4, "taker_buy_volume": 70.8, "taker_buy_quote": 20.07534}, {"ts": 1767745860000, "open": 0.2837, "high": 0.2839, "low": 0.2837, "close": 0.2839, "volume": 11566.3, "quote_volume": 3282.62264, "trades": 21, "taker_buy_volume": 11566.3, "taker_buy_quote": 3282.62264}, {"ts": 1767745920000, "open": 0.2837, "high": 0.2837, "low": 0.2836, "close": 0.2836, "volume": 21137.0, "quote_volume": 5994.45673, "trades": 61, "taker_buy_volume": 3649.8, "taker_buy_quote": 1035.08328}, {"ts": 1767745980000, "open": 0.2836, "high": 0.2836, "low": 0.2836, "close": 0.2836, "volume": 2555.3, "quote_volume": 724.68308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746040000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 35.3, "quote_volume": 10.01461, "trades": 1, "taker_buy_volume": 35.3, "taker_buy_quote": 10.01461}, {"ts": 1767746100000, "open": 0.2838, "high": 0.2839, "low": 0.2838, "close": 0.2839, "volume": 159.2, "quote_volume": 45.19335, "trades": 3, "taker_buy_volume": 159.2, "taker_buy_quote": 45.19335}, {"ts": 1767746160000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 100.2, "quote_volume": 28.43676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746220000, "open": 0.2836, "high": 0.2836, "low": 0.2833, "close": 0.2833, "volume": 204.8, "quote_volume": 58.05815, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746280000, "open": 0.2832, "high": 0.2835, "low": 0.2832, "close": 0.2835, "volume": 21567.4, "quote_volume": 6109.67491, "trades": 53, "taker_buy_volume": 21532.0, "taker_buy_quote": 6099.64963}, {"ts": 1767746340000, "open": 0.2832, "high": 0.2833, "low": 0.2831, "close": 0.2831, "volume": 2296.6, "quote_volume": 650.61232, "trades": 10, "taker_buy_volume": 2158.2, "taker_buy_quote": 611.41806}, {"ts": 1767746400000, "open": 0.283, "high": 0.283, "low": 0.2825, "close": 0.2825, "volume": 484.8, "quote_volume": 137.07824, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746460000, "open": 0.2824, "high": 0.2824, "low": 0.2822, "close": 0.2822, "volume": 148.9, "quote_volume": 42.03402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746520000, "open": 0.2821, "high": 0.2822, "low": 0.2821, "close": 0.2822, "volume": 1201.9, "quote_volume": 339.07801, "trades": 5, "taker_buy_volume": 220.2, "taker_buy_quote": 62.14044}, {"ts": 1767746580000, "open": 0.2821, "high": 0.2822, "low": 0.2821, "close": 0.2822, "volume": 4145.2, "quote_volume": 1169.7726, "trades": 5, "taker_buy_volume": 4145.2, "taker_buy_quote": 1169.7726}, {"ts": 1767746640000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 917.8, "quote_volume": 259.00316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746700000, "open": 0.2821, "high": 0.2822, "low": 0.2821, "close": 0.2822, "volume": 71.0, "quote_volume": 20.03265, "trades": 2, "taker_buy_volume": 35.5, "taker_buy_quote": 10.0181}, {"ts": 1767746760000, "open": 0.2822, "high": 0.2822, "low": 0.282, "close": 0.282, "volume": 261.3, "quote_volume": 73.71901, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746820000, "open": 0.2819, "high": 0.2821, "low": 0.2819, "close": 0.2821, "volume": 2563.0, "quote_volume": 722.96645, "trades": 6, "taker_buy_volume": 2507.9, "taker_buy_quote": 707.43376}, {"ts": 1767746880000, "open": 0.282, "high": 0.282, "low": 0.2818, "close": 0.2818, "volume": 106.6, "quote_volume": 30.05054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746940000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747000000, "open": 0.2819, "high": 0.2819, "low": 0.2814, "close": 0.2816, "volume": 18317.9, "quote_volume": 5158.33333, "trades": 30, "taker_buy_volume": 276.1, "taker_buy_quote": 77.7665}, {"ts": 1767747060000, "open": 0.2816, "high": 0.2816, "low": 0.2815, "close": 0.2815, "volume": 2265.7, "quote_volume": 637.99635, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747120000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 457.2, "quote_volume": 128.7018, "trades": 4, "taker_buy_volume": 92.4, "taker_buy_quote": 26.0106}, {"ts": 1767747180000, "open": 0.2815, "high": 0.2817, "low": 0.2815, "close": 0.2817, "volume": 143.9, "quote_volume": 40.52707, "trades": 4, "taker_buy_volume": 113.9, "taker_buy_quote": 32.08207}, {"ts": 1767747240000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747300000, "open": 0.2818, "high": 0.2819, "low": 0.2818, "close": 0.2819, "volume": 108.3, "quote_volume": 30.52621, "trades": 4, "taker_buy_volume": 108.3, "taker_buy_quote": 30.52621}, {"ts": 1767747360000, "open": 0.282, "high": 0.2821, "low": 0.2819, "close": 0.2819, "volume": 2589.1, "quote_volume": 730.29534, "trades": 12, "taker_buy_volume": 2087.4, "taker_buy_quote": 588.85198}, {"ts": 1767747420000, "open": 0.2818, "high": 0.2818, "low": 0.2816, "close": 0.2816, "volume": 2480.7, "quote_volume": 698.88043, "trades": 15, "taker_buy_volume": 1654.5, "taker_buy_quote": 466.13989}, {"ts": 1767747480000, "open": 0.2816, "high": 0.2816, "low": 0.281, "close": 0.281, "volume": 2398.4, "quote_volume": 674.27401, "trades": 12, "taker_buy_volume": 124.2, "taker_buy_quote": 34.97472}, {"ts": 1767747540000, "open": 0.2811, "high": 0.2811, "low": 0.2807, "close": 0.2807, "volume": 3695.1, "quote_volume": 1037.34607, "trades": 14, "taker_buy_volume": 110.2, "taker_buy_quote": 30.97722}, {"ts": 1767747600000, "open": 0.2808, "high": 0.281, "low": 0.2808, "close": 0.281, "volume": 1669.1, "quote_volume": 468.69399, "trades": 7, "taker_buy_volume": 442.0, "taker_buy_quote": 124.12431}, {"ts": 1767747660000, "open": 0.2811, "high": 0.2817, "low": 0.2811, "close": 0.2817, "volume": 2684.8, "quote_volume": 755.37179, "trades": 14, "taker_buy_volume": 2638.6, "taker_buy_quote": 742.36187}, {"ts": 1767747720000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 46.4, "quote_volume": 13.06624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747780000, "open": 0.2815, "high": 0.2815, "low": 0.2813, "close": 0.2813, "volume": 106.8, "quote_volume": 30.05352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747840000, "open": 0.2812, "high": 0.2813, "low": 0.2811, "close": 0.2813, "volume": 4397.7, "quote_volume": 1236.42855, "trades": 9, "taker_buy_volume": 953.4, "taker_buy_quote": 268.09964}, {"ts": 1767747900000, "open": 0.2812, "high": 0.2812, "low": 0.2809, "close": 0.281, "volume": 2294.8, "quote_volume": 644.84372, "trades": 10, "taker_buy_volume": 1948.9, "taker_buy_quote": 547.6387}, {"ts": 1767747960000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 442.1, "quote_volume": 124.18589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748020000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1620.7, "quote_volume": 455.4167, "trades": 7, "taker_buy_volume": 1515.8, "taker_buy_quote": 425.9398}, {"ts": 1767748080000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 203.2, "quote_volume": 57.0992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748140000, "open": 0.2809, "high": 0.2809, "low": 0.2808, "close": 0.2808, "volume": 71.4, "quote_volume": 20.05269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748200000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 27.6, "quote_volume": 7.75284, "trades": 1, "taker_buy_volume": 27.6, "taker_buy_quote": 7.75284}, {"ts": 1767748260000, "open": 0.2809, "high": 0.281, "low": 0.2809, "close": 0.281, "volume": 1546.3, "quote_volume": 434.50564, "trades": 3, "taker_buy_volume": 1499.7, "taker_buy_quote": 421.4157}, {"ts": 1767748320000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 35.7, "quote_volume": 10.02813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748380000, "open": 0.2809, "high": 0.2809, "low": 0.2808, "close": 0.2808, "volume": 240.1, "quote_volume": 67.43855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748440000, "open": 0.2807, "high": 0.2807, "low": 0.2806, "close": 0.2806, "volume": 515.4, "quote_volume": 144.64328, "trades": 6, "taker_buy_volume": 53.4, "taker_buy_quote": 14.98404}, {"ts": 1767748500000, "open": 0.2805, "high": 0.2805, "low": 0.2797, "close": 0.2798, "volume": 9720.8, "quote_volume": 2721.01234, "trades": 39, "taker_buy_volume": 4135.6, "taker_buy_quote": 1157.328}, {"ts": 1767748560000, "open": 0.2798, "high": 0.2798, "low": 0.2788, "close": 0.2788, "volume": 19862.7, "quote_volume": 5552.1663, "trades": 48, "taker_buy_volume": 1522.2, "taker_buy_quote": 425.26385}, {"ts": 1767748620000, "open": 0.2789, "high": 0.279, "low": 0.2789, "close": 0.279, "volume": 4435.2, "quote_volume": 1237.13167, "trades": 15, "taker_buy_volume": 455.7, "taker_buy_quote": 127.09617}, {"ts": 1767748680000, "open": 0.2791, "high": 0.2791, "low": 0.2787, "close": 0.2788, "volume": 2086.9, "quote_volume": 581.9156, "trades": 17, "taker_buy_volume": 663.9, "taker_buy_quote": 185.18669}, {"ts": 1767748740000, "open": 0.2788, "high": 0.2788, "low": 0.2781, "close": 0.2782, "volume": 2004.4, "quote_volume": 557.78888, "trades": 12, "taker_buy_volume": 879.2, "taker_buy_quote": 244.78982}, {"ts": 1767748800000, "open": 0.2782, "high": 0.2783, "low": 0.2779, "close": 0.2783, "volume": 17827.3, "quote_volume": 4958.29819, "trades": 33, "taker_buy_volume": 9403.1, "taker_buy_quote": 2616.7353}, {"ts": 1767748860000, "open": 0.2781, "high": 0.2786, "low": 0.2781, "close": 0.2786, "volume": 5510.7, "quote_volume": 1533.49282, "trades": 18, "taker_buy_volume": 4955.2, "taker_buy_quote": 1378.87262}, {"ts": 1767748920000, "open": 0.2787, "high": 0.279, "low": 0.2787, "close": 0.279, "volume": 4088.0, "quote_volume": 1140.09185, "trades": 14, "taker_buy_volume": 3867.3, "taker_buy_quote": 1078.58276}, {"ts": 1767748980000, "open": 0.2789, "high": 0.279, "low": 0.2788, "close": 0.2789, "volume": 4283.5, "quote_volume": 1194.42808, "trades": 15, "taker_buy_volume": 3262.7, "taker_buy_quote": 909.75565}, {"ts": 1767749040000, "open": 0.2789, "high": 0.2791, "low": 0.2789, "close": 0.2791, "volume": 2922.4, "quote_volume": 815.26799, "trades": 11, "taker_buy_volume": 2422.4, "taker_buy_quote": 675.81799}, {"ts": 1767749100000, "open": 0.2791, "high": 0.2799, "low": 0.2791, "close": 0.2798, "volume": 16036.4, "quote_volume": 4483.02343, "trades": 38, "taker_buy_volume": 14734.8, "taker_buy_quote": 4118.77813}, {"ts": 1767749160000, "open": 0.2799, "high": 0.2801, "low": 0.2798, "close": 0.2799, "volume": 3114.9, "quote_volume": 871.79582, "trades": 16, "taker_buy_volume": 2894.0, "taker_buy_quote": 809.98442}, {"ts": 1767749220000, "open": 0.2798, "high": 0.2798, "low": 0.2795, "close": 0.2795, "volume": 5375.5, "quote_volume": 1503.23725, "trades": 53, "taker_buy_volume": 131.7, "taker_buy_quote": 36.81015}, {"ts": 1767749280000, "open": 0.2795, "high": 0.2795, "low": 0.2794, "close": 0.2794, "volume": 930.0, "quote_volume": 259.8696, "trades": 6, "taker_buy_volume": 310.3, "taker_buy_quote": 86.72542}, {"ts": 1767749340000, "open": 0.2794, "high": 0.2795, "low": 0.2793, "close": 0.2793, "volume": 3178.2, "quote_volume": 887.9635, "trades": 14, "taker_buy_volume": 2424.6, "taker_buy_quote": 677.46262}, {"ts": 1767749400000, "open": 0.2793, "high": 0.2795, "low": 0.2789, "close": 0.2789, "volume": 4962.4, "quote_volume": 1385.64147, "trades": 27, "taker_buy_volume": 3179.9, "taker_buy_quote": 888.09885}, {"ts": 1767749460000, "open": 0.2789, "high": 0.2789, "low": 0.2783, "close": 0.2783, "volume": 7316.9, "quote_volume": 2037.15052, "trades": 46, "taker_buy_volume": 2268.3, "taker_buy_quote": 631.26789}, {"ts": 1767749520000, "open": 0.2785, "high": 0.2785, "low": 0.2779, "close": 0.278, "volume": 3851.6, "quote_volume": 1071.31585, "trades": 13, "taker_buy_volume": 3222.7, "taker_buy_quote": 896.3546}, {"ts": 1767749580000, "open": 0.2779, "high": 0.2781, "low": 0.2779, "close": 0.2781, "volume": 3154.7, "quote_volume": 876.88013, "trades": 8, "taker_buy_volume": 2941.7, "taker_buy_quote": 817.68743}, {"ts": 1767749640000, "open": 0.2781, "high": 0.2781, "low": 0.2778, "close": 0.2779, "volume": 4772.9, "quote_volume": 1326.74807, "trades": 14, "taker_buy_volume": 4169.1, "taker_buy_quote": 1158.9059}, {"ts": 1767749700000, "open": 0.278, "high": 0.2783, "low": 0.278, "close": 0.2783, "volume": 3186.1, "quote_volume": 886.20735, "trades": 9, "taker_buy_volume": 3186.1, "taker_buy_quote": 886.20735}, {"ts": 1767749760000, "open": 0.2781, "high": 0.2781, "low": 0.2778, "close": 0.2778, "volume": 1261.4, "quote_volume": 350.54808, "trades": 10, "taker_buy_volume": 954.0, "taker_buy_quote": 265.12022}, {"ts": 1767749820000, "open": 0.2777, "high": 0.2779, "low": 0.2772, "close": 0.2774, "volume": 5931.8, "quote_volume": 1645.39901, "trades": 31, "taker_buy_volume": 4574.1, "taker_buy_quote": 1268.82217}, {"ts": 1767749880000, "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2772, "volume": 217.2, "quote_volume": 60.24406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749940000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 1549.4, "quote_volume": 429.64862, "trades": 3, "taker_buy_volume": 1549.4, "taker_buy_quote": 429.64862}, {"ts": 1767750000000, "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2772, "volume": 206.4, "quote_volume": 57.24812, "trades": 4, "taker_buy_volume": 36.2, "taker_buy_quote": 10.04188}, {"ts": 1767750060000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 2008.2, "quote_volume": 556.87386, "trades": 3, "taker_buy_volume": 2008.2, "taker_buy_quote": 556.87386}, {"ts": 1767750120000, "open": 0.2772, "high": 0.2772, "low": 0.2769, "close": 0.2769, "volume": 3986.4, "quote_volume": 1104.35639, "trades": 14, "taker_buy_volume": 3136.5, "taker_buy_quote": 868.93047}, {"ts": 1767750180000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750240000, "open": 0.2768, "high": 0.2769, "low": 0.2765, "close": 0.2765, "volume": 2342.2, "quote_volume": 648.08268, "trades": 18, "taker_buy_volume": 1006.7, "taker_buy_quote": 278.66809}, {"ts": 1767750300000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2766, "volume": 108.6, "quote_volume": 30.04238, "trades": 3, "taker_buy_volume": 72.4, "taker_buy_quote": 20.02946}, {"ts": 1767750360000, "open": 0.2767, "high": 0.277, "low": 0.2766, "close": 0.277, "volume": 5392.9, "quote_volume": 1492.3534, "trades": 51, "taker_buy_volume": 5323.6, "taker_buy_quote": 1473.18502}, {"ts": 1767750420000, "open": 0.277, "high": 0.277, "low": 0.2765, "close": 0.2765, "volume": 905.2, "quote_volume": 250.63902, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750480000, "open": 0.2765, "high": 0.2765, "low": 0.2761, "close": 0.2762, "volume": 7981.1, "quote_volume": 2205.12461, "trades": 25, "taker_buy_volume": 3923.1, "taker_buy_quote": 1084.0698}, {"ts": 1767750540000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 3164.6, "quote_volume": 874.1492, "trades": 8, "taker_buy_volume": 3106.9, "taker_buy_quote": 858.21246}, {"ts": 1767750600000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2759, "volume": 4822.2, "quote_volume": 1330.83079, "trades": 23, "taker_buy_volume": 4521.4, "taker_buy_quote": 1247.8204}, {"ts": 1767750660000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 36.3, "quote_volume": 10.01154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750720000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 1145.1, "quote_volume": 315.97492, "trades": 5, "taker_buy_volume": 227.3, "taker_buy_quote": 62.7539}, {"ts": 1767750780000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.2767, "volume": 35025.9, "quote_volume": 9684.38341, "trades": 83, "taker_buy_volume": 33215.1, "taker_buy_quote": 9183.43068}, {"ts": 1767750840000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 1762.8, "quote_volume": 487.4142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750900000, "open": 0.2765, "high": 0.2766, "low": 0.2764, "close": 0.2766, "volume": 3332.8, "quote_volume": 921.26783, "trades": 11, "taker_buy_volume": 2889.4, "taker_buy_quote": 798.71207}, {"ts": 1767750960000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 58.7, "quote_volume": 16.23642, "trades": 2, "taker_buy_volume": 36.2, "taker_buy_quote": 10.01292}, {"ts": 1767751020000, "open": 0.2767, "high": 0.2768, "low": 0.2767, "close": 0.2768, "volume": 184.0, "quote_volume": 50.91642, "trades": 3, "taker_buy_volume": 184.0, "taker_buy_quote": 50.91642}, {"ts": 1767751080000, "open": 0.2768, "high": 0.2768, "low": 0.2766, "close": 0.2766, "volume": 235.6, "quote_volume": 65.1935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751140000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 812.2, "quote_volume": 224.5733, "trades": 2, "taker_buy_volume": 776.0, "taker_buy_quote": 214.564}, {"ts": 1767751200000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 354.6, "quote_volume": 98.05053, "trades": 2, "taker_buy_volume": 36.3, "taker_buy_quote": 10.04058}, {"ts": 1767751260000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 2852.3, "quote_volume": 788.91742, "trades": 16, "taker_buy_volume": 1100.5, "taker_buy_quote": 304.3983}, {"ts": 1767751320000, "open": 0.2766, "high": 0.2766, "low": 0.2762, "close": 0.2765, "volume": 5883.0, "quote_volume": 1625.92101, "trades": 43, "taker_buy_volume": 3698.5, "taker_buy_quote": 1022.29588}, {"ts": 1767751380000, "open": 0.2766, "high": 0.277, "low": 0.2765, "close": 0.277, "volume": 2501.8, "quote_volume": 691.93006, "trades": 34, "taker_buy_volume": 1037.6, "taker_buy_quote": 287.07876}, {"ts": 1767751440000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 706.6, "quote_volume": 195.65754, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751500000, "open": 0.277, "high": 0.2779, "low": 0.277, "close": 0.2776, "volume": 10562.0, "quote_volume": 2930.13852, "trades": 43, "taker_buy_volume": 9254.2, "taker_buy_quote": 2567.59427}, {"ts": 1767751560000, "open": 0.2775, "high": 0.2775, "low": 0.275, "close": 0.2752, "volume": 92975.5, "quote_volume": 25664.30989, "trades": 202, "taker_buy_volume": 34203.2, "taker_buy_quote": 9434.77437}, {"ts": 1767751620000, "open": 0.275, "high": 0.2761, "low": 0.275, "close": 0.2761, "volume": 103950.5, "quote_volume": 28629.84858, "trades": 210, "taker_buy_volume": 76278.9, "taker_buy_quote": 21011.53002}, {"ts": 1767751680000, "open": 0.2761, "high": 0.2764, "low": 0.276, "close": 0.2764, "volume": 3904.1, "quote_volume": 1078.26857, "trades": 18, "taker_buy_volume": 2455.3, "taker_buy_quote": 678.2163}, {"ts": 1767751740000, "open": 0.2762, "high": 0.2762, "low": 0.276, "close": 0.2762, "volume": 1764.1, "quote_volume": 487.09017, "trades": 10, "taker_buy_volume": 1655.2, "taker_buy_quote": 457.02288}, {"ts": 1767751800000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2763, "volume": 5361.8, "quote_volume": 1480.85699, "trades": 11, "taker_buy_volume": 3366.3, "taker_buy_quote": 929.80766}, {"ts": 1767751860000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 671.9, "quote_volume": 185.77672, "trades": 4, "taker_buy_volume": 671.9, "taker_buy_quote": 185.77672}, {"ts": 1767751920000, "open": 0.2762, "high": 0.2762, "low": 0.2758, "close": 0.2758, "volume": 7968.8, "quote_volume": 2199.10537, "trades": 30, "taker_buy_volume": 3254.7, "taker_buy_quote": 897.78663}, {"ts": 1767751980000, "open": 0.2757, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 1133.7, "quote_volume": 312.75603, "trades": 9, "taker_buy_volume": 1097.3, "taker_buy_quote": 302.72055}, {"ts": 1767752040000, "open": 0.276, "high": 0.2764, "low": 0.276, "close": 0.2764, "volume": 9559.5, "quote_volume": 2641.26033, "trades": 16, "taker_buy_volume": 9559.5, "taker_buy_quote": 2641.26033}, {"ts": 1767752100000, "open": 0.2762, "high": 0.2762, "low": 0.276, "close": 0.276, "volume": 1842.9, "quote_volume": 508.75154, "trades": 9, "taker_buy_volume": 365.9, "taker_buy_quote": 101.02499}, {"ts": 1767752160000, "open": 0.276, "high": 0.2762, "low": 0.276, "close": 0.2762, "volume": 2571.3, "quote_volume": 709.68969, "trades": 5, "taker_buy_volume": 2571.3, "taker_buy_quote": 709.68969}, {"ts": 1767752220000, "open": 0.2763, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 116.8, "quote_volume": 32.26629, "trades": 4, "taker_buy_volume": 36.3, "taker_buy_quote": 10.02969}, {"ts": 1767752280000, "open": 0.2762, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 672.1, "quote_volume": 185.54763, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752340000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 99.2, "quote_volume": 27.36565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752400000, "open": 0.2757, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 469.5, "quote_volume": 129.44805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752460000, "open": 0.2757, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 7919.6, "quote_volume": 2183.47363, "trades": 15, "taker_buy_volume": 7452.5, "taker_buy_quote": 2054.69416}, {"ts": 1767752520000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 1319.3, "quote_volume": 363.73101, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752580000, "open": 0.2758, "high": 0.2758, "low": 0.2755, "close": 0.2755, "volume": 1016.7, "quote_volume": 280.32625, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752640000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 80.3, "quote_volume": 22.12265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752700000, "open": 0.2755, "high": 0.2761, "low": 0.2755, "close": 0.2761, "volume": 5539.2, "quote_volume": 1527.62473, "trades": 13, "taker_buy_volume": 4335.4, "taker_buy_quote": 1195.70249}, {"ts": 1767752760000, "open": 0.2762, "high": 0.2766, "low": 0.2762, "close": 0.2763, "volume": 2918.5, "quote_volume": 806.48787, "trades": 16, "taker_buy_volume": 2173.1, "taker_buy_quote": 600.49115}, {"ts": 1767752820000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 2966.9, "quote_volume": 819.95938, "trades": 3, "taker_buy_volume": 2966.9, "taker_buy_quote": 819.95938}, {"ts": 1767752880000, "open": 0.2765, "high": 0.2767, "low": 0.2763, "close": 0.2764, "volume": 15761.1, "quote_volume": 4357.99519, "trades": 32, "taker_buy_volume": 14531.0, "taker_buy_quote": 4017.80832}, {"ts": 1767752940000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2761, "volume": 92.2, "quote_volume": 25.46201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753000000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 10403.3, "quote_volume": 2870.3771, "trades": 9, "taker_buy_volume": 469.7, "taker_buy_quote": 129.68417}, {"ts": 1767753060000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 129.6, "quote_volume": 35.74368, "trades": 4, "taker_buy_volume": 23.3, "taker_buy_quote": 6.42614}, {"ts": 1767753120000, "open": 0.2758, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 6263.9, "quote_volume": 1728.11155, "trades": 13, "taker_buy_volume": 563.4, "taker_buy_quote": 155.42202}, {"ts": 1767753180000, "open": 0.2758, "high": 0.2766, "low": 0.2758, "close": 0.2766, "volume": 11966.6, "quote_volume": 3307.24837, "trades": 24, "taker_buy_volume": 10036.2, "taker_buy_quote": 2773.96353}, {"ts": 1767753240000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 954.0, "quote_volume": 263.781, "trades": 2, "taker_buy_volume": 917.8, "taker_buy_quote": 253.7717}, {"ts": 1767753300000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 385.8, "quote_volume": 106.66061, "trades": 7, "taker_buy_volume": 36.8, "taker_buy_quote": 10.1752}, {"ts": 1767753360000, "open": 0.2763, "high": 0.2764, "low": 0.2762, "close": 0.2764, "volume": 2289.9, "quote_volume": 632.69937, "trades": 6, "taker_buy_volume": 2217.3, "taker_buy_quote": 612.64362}, {"ts": 1767753420000, "open": 0.2763, "high": 0.2766, "low": 0.2763, "close": 0.2766, "volume": 554.9, "quote_volume": 153.38523, "trades": 4, "taker_buy_volume": 313.7, "taker_buy_quote": 86.74167}, {"ts": 1767753480000, "open": 0.2766, "high": 0.2768, "low": 0.2766, "close": 0.2768, "volume": 210.3, "quote_volume": 58.18084, "trades": 5, "taker_buy_volume": 134.0, "taker_buy_quote": 37.07626}, {"ts": 1767753540000, "open": 0.2766, "high": 0.2772, "low": 0.2766, "close": 0.2772, "volume": 780.4, "quote_volume": 215.98512, "trades": 8, "taker_buy_volume": 745.8, "taker_buy_quote": 206.41476}, {"ts": 1767753600000, "open": 0.2772, "high": 0.2772, "low": 0.277, "close": 0.2772, "volume": 9516.9, "quote_volume": 2637.53115, "trades": 22, "taker_buy_volume": 8012.7, "taker_buy_quote": 2220.67316}, {"ts": 1767753660000, "open": 0.2771, "high": 0.2772, "low": 0.277, "close": 0.277, "volume": 2719.2, "quote_volume": 753.42088, "trades": 8, "taker_buy_volume": 954.0, "taker_buy_quote": 264.35702}, {"ts": 1767753720000, "open": 0.277, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 3235.1, "quote_volume": 896.65353, "trades": 11, "taker_buy_volume": 3094.9, "taker_buy_quote": 857.81813}, {"ts": 1767753780000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 36.2, "quote_volume": 10.03464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753840000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753900000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 1342.3, "quote_volume": 372.08556, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753960000, "open": 0.2774, "high": 0.2778, "low": 0.2774, "close": 0.2777, "volume": 4230.4, "quote_volume": 1174.38969, "trades": 13, "taker_buy_volume": 4157.8, "taker_buy_quote": 1154.22867}, {"ts": 1767754020000, "open": 0.2776, "high": 0.2781, "low": 0.2776, "close": 0.2779, "volume": 15692.1, "quote_volume": 4360.80291, "trades": 28, "taker_buy_volume": 12498.5, "taker_buy_quote": 3473.65633}, {"ts": 1767754080000, "open": 0.278, "high": 0.2782, "low": 0.278, "close": 0.2782, "volume": 2582.2, "quote_volume": 718.00122, "trades": 6, "taker_buy_volume": 2582.2, "taker_buy_quote": 718.00122}, {"ts": 1767754140000, "open": 0.2783, "high": 0.2785, "low": 0.2783, "close": 0.2785, "volume": 1179.5, "quote_volume": 328.47213, "trades": 9, "taker_buy_volume": 211.7, "taker_buy_quote": 58.93983}, {"ts": 1767754200000, "open": 0.2786, "high": 0.2786, "low": 0.2781, "close": 0.2784, "volume": 13312.7, "quote_volume": 3704.87132, "trades": 35, "taker_buy_volume": 3433.5, "taker_buy_quote": 956.17146}, {"ts": 1767754260000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 495.4, "quote_volume": 137.98684, "trades": 4, "taker_buy_volume": 495.4, "taker_buy_quote": 137.98684}, {"ts": 1767754320000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 1234.1, "quote_volume": 343.69685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754380000, "open": 0.2786, "high": 0.279, "low": 0.2786, "close": 0.2789, "volume": 3413.2, "quote_volume": 951.80268, "trades": 21, "taker_buy_volume": 2881.9, "taker_buy_quote": 803.67264}, {"ts": 1767754440000, "open": 0.2787, "high": 0.2795, "low": 0.2786, "close": 0.2792, "volume": 40850.2, "quote_volume": 11403.4976, "trades": 68, "taker_buy_volume": 38379.4, "taker_buy_quote": 10713.71834}, {"ts": 1767754500000, "open": 0.2793, "high": 0.2793, "low": 0.2792, "close": 0.2792, "volume": 906.4, "quote_volume": 253.14813, "trades": 8, "taker_buy_volume": 292.4, "taker_buy_quote": 81.66392}, {"ts": 1767754560000, "open": 0.2793, "high": 0.2796, "low": 0.2793, "close": 0.2794, "volume": 3216.2, "quote_volume": 898.61899, "trades": 14, "taker_buy_volume": 3144.4, "taker_buy_quote": 878.55448}, {"ts": 1767754620000, "open": 0.2794, "high": 0.2795, "low": 0.2792, "close": 0.2792, "volume": 5807.0, "quote_volume": 1622.44227, "trades": 14, "taker_buy_volume": 4734.5, "taker_buy_quote": 1322.9002}, {"ts": 1767754680000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 102.6, "quote_volume": 28.63566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754740000, "open": 0.2791, "high": 0.2791, "low": 0.279, "close": 0.279, "volume": 154.3, "quote_volume": 43.0544, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 13.1177}, {"ts": 1767754800000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.2791, "volume": 1548.2, "quote_volume": 431.98117, "trades": 7, "taker_buy_volume": 1548.2, "taker_buy_quote": 431.98117}, {"ts": 1767754860000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2793, "volume": 2917.1, "quote_volume": 814.59773, "trades": 8, "taker_buy_volume": 1907.3, "taker_buy_quote": 532.56059}, {"ts": 1767754920000, "open": 0.2793, "high": 0.2794, "low": 0.2793, "close": 0.2794, "volume": 289.0, "quote_volume": 80.73394, "trades": 3, "taker_buy_volume": 162.4, "taker_buy_quote": 45.37456}, {"ts": 1767754980000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 121.9, "quote_volume": 34.04667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755040000, "open": 0.2794, "high": 0.2804, "low": 0.2794, "close": 0.2797, "volume": 31393.8, "quote_volume": 8787.27303, "trades": 57, "taker_buy_volume": 29953.0, "taker_buy_quote": 8384.13983}, {"ts": 1767755100000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 927.8, "quote_volume": 259.41288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755160000, "open": 0.2797, "high": 0.2797, "low": 0.2796, "close": 0.2796, "volume": 2317.0, "quote_volume": 648.0556, "trades": 12, "taker_buy_volume": 2224.0, "taker_buy_quote": 622.0528}, {"ts": 1767755220000, "open": 0.2796, "high": 0.2796, "low": 0.2792, "close": 0.2792, "volume": 5118.7, "quote_volume": 1430.28576, "trades": 13, "taker_buy_volume": 188.9, "taker_buy_quote": 52.79755}, {"ts": 1767755280000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 111.1, "quote_volume": 31.01912, "trades": 1, "taker_buy_volume": 111.1, "taker_buy_quote": 31.01912}, {"ts": 1767755340000, "open": 0.2793, "high": 0.2795, "low": 0.2793, "close": 0.2794, "volume": 955.4, "quote_volume": 267.01876, "trades": 5, "taker_buy_volume": 107.7, "taker_buy_quote": 30.09138}, {"ts": 1767755400000, "open": 0.2795, "high": 0.2797, "low": 0.2795, "close": 0.2797, "volume": 311.3, "quote_volume": 87.02417, "trades": 5, "taker_buy_volume": 311.3, "taker_buy_quote": 87.02417}, {"ts": 1767755460000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 35.8, "quote_volume": 10.01684, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 10.01684}, {"ts": 1767755520000, "open": 0.2799, "high": 0.28, "low": 0.2797, "close": 0.2797, "volume": 9669.8, "quote_volume": 2706.65443, "trades": 25, "taker_buy_volume": 3386.9, "taker_buy_quote": 948.32842}, {"ts": 1767755580000, "open": 0.28, "high": 0.2802, "low": 0.28, "close": 0.2802, "volume": 4085.3, "quote_volume": 1144.46853, "trades": 9, "taker_buy_volume": 2053.2, "taker_buy_quote": 575.07411}, {"ts": 1767755640000, "open": 0.2803, "high": 0.2803, "low": 0.2801, "close": 0.2802, "volume": 8753.5, "quote_volume": 2452.21949, "trades": 27, "taker_buy_volume": 6696.0, "taker_buy_quote": 1875.69722}, {"ts": 1767755700000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 349.8, "quote_volume": 97.944, "trades": 2, "taker_buy_volume": 314.0, "taker_buy_quote": 87.92}, {"ts": 1767755760000, "open": 0.2799, "high": 0.2799, "low": 0.2791, "close": 0.2791, "volume": 39967.0, "quote_volume": 11164.62413, "trades": 38, "taker_buy_volume": 930.0, "taker_buy_quote": 259.563}, {"ts": 1767755820000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2793, "volume": 4331.6, "quote_volume": 1209.5945, "trades": 9, "taker_buy_volume": 4331.6, "taker_buy_quote": 1209.5945}, {"ts": 1767755880000, "open": 0.2794, "high": 0.2797, "low": 0.2794, "close": 0.2795, "volume": 3188.1, "quote_volume": 890.94773, "trades": 15, "taker_buy_volume": 2361.8, "taker_buy_quote": 659.94386}, {"ts": 1767755940000, "open": 0.2796, "high": 0.2799, "low": 0.2796, "close": 0.2799, "volume": 1220.6, "quote_volume": 341.57863, "trades": 8, "taker_buy_volume": 762.8, "taker_buy_quote": 213.48619}, {"ts": 1767756000000, "open": 0.2799, "high": 0.2799, "low": 0.2797, "close": 0.2798, "volume": 2193.9, "quote_volume": 613.91786, "trades": 6, "taker_buy_volume": 1378.1, "taker_buy_quote": 385.6952}, {"ts": 1767756060000, "open": 0.2799, "high": 0.2799, "low": 0.2797, "close": 0.2797, "volume": 456.9, "quote_volume": 127.84062, "trades": 4, "taker_buy_volume": 35.8, "taker_buy_quote": 10.02042}, {"ts": 1767756120000, "open": 0.2796, "high": 0.2797, "low": 0.2796, "close": 0.2797, "volume": 2789.6, "quote_volume": 780.00363, "trades": 7, "taker_buy_volume": 2438.5, "taker_buy_quote": 681.83607}, {"ts": 1767756180000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 1434.0, "quote_volume": 400.81608, "trades": 7, "taker_buy_volume": 95.0, "taker_buy_quote": 26.562}, {"ts": 1767756240000, "open": 0.2796, "high": 0.2797, "low": 0.2796, "close": 0.2797, "volume": 112.7, "quote_volume": 31.5186, "trades": 3, "taker_buy_volume": 112.7, "taker_buy_quote": 31.5186}, {"ts": 1767756300000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 112.1, "quote_volume": 31.34316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756360000, "open": 0.2795, "high": 0.2795, "low": 0.2792, "close": 0.2792, "volume": 579.2, "quote_volume": 161.86486, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756420000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 18.0, "quote_volume": 5.0256, "trades": 1, "taker_buy_volume": 18.0, "taker_buy_quote": 5.0256}, {"ts": 1767756480000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 64.8, "quote_volume": 18.09864, "trades": 2, "taker_buy_volume": 64.8, "taker_buy_quote": 18.09864}, {"ts": 1767756540000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 54.6, "quote_volume": 15.24432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756600000, "open": 0.2793, "high": 0.2793, "low": 0.2792, "close": 0.2792, "volume": 339.8, "quote_volume": 94.90364, "trades": 2, "taker_buy_volume": 314.8, "taker_buy_quote": 87.92364}, {"ts": 1767756660000, "open": 0.2791, "high": 0.2791, "low": 0.2789, "close": 0.2789, "volume": 928.8, "quote_volume": 259.13533, "trades": 8, "taker_buy_volume": 793.2, "taker_buy_quote": 221.3028}, {"ts": 1767756720000, "open": 0.2788, "high": 0.2788, "low": 0.2786, "close": 0.2786, "volume": 531.6, "quote_volume": 148.12065, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756780000, "open": 0.2786, "high": 0.2786, "low": 0.2785, "close": 0.2785, "volume": 203.0, "quote_volume": 56.54713, "trades": 4, "taker_buy_volume": 116.3, "taker_buy_quote": 32.40118}, {"ts": 1767756840000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 428.8, "quote_volume": 119.4244, "trades": 4, "taker_buy_volume": 226.7, "taker_buy_quote": 63.13955}, {"ts": 1767756900000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2786, "volume": 308.7, "quote_volume": 86.00948, "trades": 7, "taker_buy_volume": 200.6, "taker_buy_quote": 55.90002}, {"ts": 1767756960000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 36.0, "quote_volume": 10.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757020000, "open": 0.2784, "high": 0.2784, "low": 0.2781, "close": 0.2781, "volume": 3975.4, "quote_volume": 1106.25954, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757080000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 37.3, "quote_volume": 10.37313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757140000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 1547.4, "quote_volume": 430.21256, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757200000, "open": 0.2779, "high": 0.278, "low": 0.2778, "close": 0.278, "volume": 445.6, "quote_volume": 123.83048, "trades": 8, "taker_buy_volume": 45.6, "taker_buy_quote": 12.6768}, {"ts": 1767757260000, "open": 0.2777, "high": 0.2777, "low": 0.277, "close": 0.277, "volume": 9781.2, "quote_volume": 2710.49893, "trades": 21, "taker_buy_volume": 140.3, "taker_buy_quote": 38.8631}, {"ts": 1767757320000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 2330.5, "quote_volume": 645.94866, "trades": 8, "taker_buy_volume": 495.5, "taker_buy_quote": 137.30666}, {"ts": 1767757380000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 212.8, "quote_volume": 59.00944, "trades": 4, "taker_buy_volume": 212.8, "taker_buy_quote": 59.00944}, {"ts": 1767757440000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 30.9, "quote_volume": 8.57166, "trades": 1, "taker_buy_volume": 30.9, "taker_buy_quote": 8.57166}, {"ts": 1767757500000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 2028.8, "quote_volume": 562.37698, "trades": 6, "taker_buy_volume": 1928.8, "taker_buy_quote": 534.66336}, {"ts": 1767757560000, "open": 0.2773, "high": 0.2775, "low": 0.2773, "close": 0.2774, "volume": 568.0, "quote_volume": 157.5632, "trades": 5, "taker_buy_volume": 108.3, "taker_buy_quote": 30.04242}, {"ts": 1767757620000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 36.1, "quote_volume": 10.01775, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 10.01775}, {"ts": 1767757680000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 1140.5, "quote_volume": 316.3715, "trades": 4, "taker_buy_volume": 1072.4, "taker_buy_quote": 297.48376}, {"ts": 1767757740000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 76.2, "quote_volume": 21.1455, "trades": 2, "taker_buy_volume": 76.2, "taker_buy_quote": 21.1455}, {"ts": 1767757800000, "open": 0.2773, "high": 0.2775, "low": 0.2773, "close": 0.2775, "volume": 136.1, "quote_volume": 37.74775, "trades": 3, "taker_buy_volume": 36.1, "taker_buy_quote": 10.01775}, {"ts": 1767757860000, "open": 0.2776, "high": 0.2777, "low": 0.2776, "close": 0.2777, "volume": 589.5, "quote_volume": 163.69054, "trades": 5, "taker_buy_volume": 72.2, "taker_buy_quote": 20.04633}, {"ts": 1767757920000, "open": 0.2776, "high": 0.2776, "low": 0.2775, "close": 0.2775, "volume": 72.2, "quote_volume": 20.03911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757980000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 28.8, "quote_volume": 7.992, "trades": 1, "taker_buy_volume": 28.8, "taker_buy_quote": 7.992}, {"ts": 1767758040000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 189.6, "quote_volume": 52.59504, "trades": 3, "taker_buy_volume": 121.5, "taker_buy_quote": 33.7041}, {"ts": 1767758100000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758160000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2772, "volume": 841.8, "quote_volume": 233.42354, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758220000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758280000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2772, "volume": 954.4, "quote_volume": 264.65146, "trades": 2, "taker_buy_volume": 917.8, "taker_buy_quote": 254.50594}, {"ts": 1767758340000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 251.6, "quote_volume": 69.79384, "trades": 2, "taker_buy_volume": 251.6, "taker_buy_quote": 69.79384}, {"ts": 1767758400000, "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2774, "volume": 493.1, "quote_volume": 136.70432, "trades": 6, "taker_buy_volume": 63.0, "taker_buy_quote": 17.4762}, {"ts": 1767758460000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 1113.9, "quote_volume": 308.66169, "trades": 4, "taker_buy_volume": 735.0, "taker_buy_quote": 203.6685}, {"ts": 1767758520000, "open": 0.2771, "high": 0.2776, "low": 0.2771, "close": 0.2776, "volume": 2844.5, "quote_volume": 788.86219, "trades": 9, "taker_buy_volume": 2744.5, "taker_buy_quote": 761.15219}, {"ts": 1767758580000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 72.2, "quote_volume": 20.05355, "trades": 2, "taker_buy_volume": 72.2, "taker_buy_quote": 20.05355}, {"ts": 1767758640000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 216.8, "quote_volume": 60.24872, "trades": 2, "taker_buy_volume": 36.1, "taker_buy_quote": 10.03219}, {"ts": 1767758700000, "open": 0.278, "high": 0.2783, "low": 0.278, "close": 0.278, "volume": 12193.7, "quote_volume": 3391.54473, "trades": 19, "taker_buy_volume": 5705.8, "taker_buy_quote": 1587.37435}, {"ts": 1767758760000, "open": 0.2781, "high": 0.2784, "low": 0.2781, "close": 0.2784, "volume": 5136.4, "quote_volume": 1429.38635, "trades": 12, "taker_buy_volume": 3156.7, "taker_buy_quote": 878.51321}, {"ts": 1767758820000, "open": 0.2782, "high": 0.2782, "low": 0.2775, "close": 0.2775, "volume": 1111.3, "quote_volume": 308.82197, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758880000, "open": 0.2774, "high": 0.2774, "low": 0.2771, "close": 0.2772, "volume": 6293.8, "quote_volume": 1744.60119, "trades": 14, "taker_buy_volume": 4880.2, "taker_buy_quote": 1352.68059}, {"ts": 1767758940000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 1267.3, "quote_volume": 351.29236, "trades": 3, "taker_buy_volume": 1235.3, "taker_buy_quote": 342.42516}, {"ts": 1767759000000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 232.7, "quote_volume": 64.52771, "trades": 4, "taker_buy_volume": 232.7, "taker_buy_quote": 64.52771}, {"ts": 1767759060000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 752.8, "quote_volume": 208.755, "trades": 2, "taker_buy_volume": 35.6, "taker_buy_quote": 9.87544}, {"ts": 1767759120000, "open": 0.2772, "high": 0.2784, "low": 0.2772, "close": 0.2783, "volume": 47006.4, "quote_volume": 13071.03583, "trades": 60, "taker_buy_volume": 45190.6, "taker_buy_quote": 12566.33583}, {"ts": 1767759180000, "open": 0.2781, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 5851.6, "quote_volume": 1627.43629, "trades": 21, "taker_buy_volume": 4941.1, "taker_buy_quote": 1374.22624}, {"ts": 1767759240000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759300000, "open": 0.2781, "high": 0.2789, "low": 0.2779, "close": 0.2789, "volume": 40936.9, "quote_volume": 11399.94839, "trades": 127, "taker_buy_volume": 27554.7, "taker_buy_quote": 7674.92573}, {"ts": 1767759360000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 1186.3, "quote_volume": 330.74044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759420000, "open": 0.2787, "high": 0.2788, "low": 0.2785, "close": 0.2788, "volume": 11670.4, "quote_volume": 3251.00879, "trades": 33, "taker_buy_volume": 1253.0, "taker_buy_quote": 349.12853}, {"ts": 1767759480000, "open": 0.2789, "high": 0.2791, "low": 0.2789, "close": 0.2791, "volume": 1740.5, "quote_volume": 485.69324, "trades": 13, "taker_buy_volume": 750.8, "taker_buy_quote": 209.46797}, {"ts": 1767759540000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 6716.2, "quote_volume": 1873.47968, "trades": 28, "taker_buy_volume": 1088.5, "taker_buy_quote": 303.6915}, {"ts": 1767759600000, "open": 0.2789, "high": 0.2791, "low": 0.2789, "close": 0.2791, "volume": 87.2, "quote_volume": 24.32726, "trades": 3, "taker_buy_volume": 35.9, "taker_buy_quote": 10.01969}, {"ts": 1767759660000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2793, "volume": 324.0, "quote_volume": 90.48347, "trades": 5, "taker_buy_volume": 324.0, "taker_buy_quote": 90.48347}, {"ts": 1767759720000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2793, "volume": 613.9, "quote_volume": 171.42355, "trades": 8, "taker_buy_volume": 507.0, "taker_buy_quote": 141.57707}, {"ts": 1767759780000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759840000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 190.8, "quote_volume": 53.29044, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 53.29044}, {"ts": 1767759900000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759960000, "open": 0.2794, "high": 0.2794, "low": 0.2793, "close": 0.2793, "volume": 1297.2, "quote_volume": 362.40857, "trades": 14, "taker_buy_volume": 196.4, "taker_buy_quote": 54.87416}, {"ts": 1767760020000, "open": 0.2792, "high": 0.2792, "low": 0.2791, "close": 0.2791, "volume": 74.1, "quote_volume": 20.68513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760080000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 389.5, "quote_volume": 108.70945, "trades": 2, "taker_buy_volume": 389.5, "taker_buy_quote": 108.70945}, {"ts": 1767760140000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 314.5, "quote_volume": 87.8084, "trades": 2, "taker_buy_volume": 314.5, "taker_buy_quote": 87.8084}, {"ts": 1767760200000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760260000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760320000, "open": 0.2792, "high": 0.2792, "low": 0.279, "close": 0.279, "volume": 342.5, "quote_volume": 95.61083, "trades": 6, "taker_buy_volume": 248.7, "taker_buy_quote": 69.43704}, {"ts": 1767760380000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760440000, "open": 0.2789, "high": 0.2789, "low": 0.2788, "close": 0.2788, "volume": 1495.7, "quote_volume": 417.00475, "trades": 5, "taker_buy_volume": 1108.6, "taker_buy_quote": 309.07768}, {"ts": 1767760500000, "open": 0.2787, "high": 0.2788, "low": 0.2783, "close": 0.2785, "volume": 12074.1, "quote_volume": 3362.18677, "trades": 27, "taker_buy_volume": 2656.1, "taker_buy_quote": 740.06226}, {"ts": 1767760560000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 72.0, "quote_volume": 20.0556, "trades": 2, "taker_buy_volume": 72.0, "taker_buy_quote": 20.0556}, {"ts": 1767760620000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 1550.4, "quote_volume": 431.94144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760680000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 30.8, "quote_volume": 8.58088, "trades": 1, "taker_buy_volume": 30.8, "taker_buy_quote": 8.58088}, {"ts": 1767760740000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2784, "volume": 926.0, "quote_volume": 257.802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760800000, "open": 0.2784, "high": 0.2787, "low": 0.2784, "close": 0.2787, "volume": 1495.2, "quote_volume": 416.4048, "trades": 9, "taker_buy_volume": 653.5, "taker_buy_quote": 181.9888}, {"ts": 1767760860000, "open": 0.2788, "high": 0.2789, "low": 0.2788, "close": 0.2789, "volume": 1466.5, "quote_volume": 408.8638, "trades": 5, "taker_buy_volume": 262.8, "taker_buy_quote": 73.27224}, {"ts": 1767760920000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 4143.1, "quote_volume": 1155.71583, "trades": 16, "taker_buy_volume": 42.1, "taker_buy_quote": 11.7459}, {"ts": 1767760980000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 74.5, "quote_volume": 20.7706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761040000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2792, "volume": 2793.6, "quote_volume": 779.66706, "trades": 11, "taker_buy_volume": 2793.6, "taker_buy_quote": 779.66706}, {"ts": 1767761100000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761160000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 2456.7, "quote_volume": 685.66497, "trades": 15, "taker_buy_volume": 68.0, "taker_buy_quote": 18.9788}, {"ts": 1767761220000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2792, "volume": 2783.7, "quote_volume": 777.17724, "trades": 12, "taker_buy_volume": 2465.7, "taker_buy_quote": 688.42344}, {"ts": 1767761280000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 841.6, "quote_volume": 234.8064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761340000, "open": 0.2789, "high": 0.2789, "low": 0.2787, "close": 0.2787, "volume": 424.1, "quote_volume": 118.20744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761400000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 1919.7, "quote_volume": 534.82842, "trades": 7, "taker_buy_volume": 1216.4, "taker_buy_quote": 338.88904}, {"ts": 1767761460000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 266.3, "quote_volume": 74.1874, "trades": 4, "taker_buy_volume": 228.5, "taker_buy_quote": 63.6601}, {"ts": 1767761520000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761580000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761640000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 49.5, "quote_volume": 13.7907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761700000, "open": 0.2785, "high": 0.2785, "low": 0.2783, "close": 0.2783, "volume": 1823.0, "quote_volume": 507.49502, "trades": 12, "taker_buy_volume": 26.0, "taker_buy_quote": 7.2384}, {"ts": 1767761760000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 430.8, "quote_volume": 119.93472, "trades": 3, "taker_buy_volume": 430.8, "taker_buy_quote": 119.93472}, {"ts": 1767761820000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 353.7, "quote_volume": 98.50545, "trades": 3, "taker_buy_volume": 353.7, "taker_buy_quote": 98.50545}, {"ts": 1767761880000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761940000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 315.2, "quote_volume": 87.79193, "trades": 4, "taker_buy_volume": 315.2, "taker_buy_quote": 87.79193}, {"ts": 1767762000000, "open": 0.2784, "high": 0.2784, "low": 0.2782, "close": 0.2782, "volume": 800.0, "quote_volume": 222.65682, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762060000, "open": 0.2784, "high": 0.2785, "low": 0.2784, "close": 0.2785, "volume": 232.5, "quote_volume": 64.7316, "trades": 3, "taker_buy_volume": 199.2, "taker_buy_quote": 55.46088}, {"ts": 1767762120000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762180000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762240000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 62.7, "quote_volume": 17.46195, "trades": 2, "taker_buy_volume": 62.7, "taker_buy_quote": 17.46195}, {"ts": 1767762300000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 474.3, "quote_volume": 132.03431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762360000, "open": 0.2784, "high": 0.2785, "low": 0.2783, "close": 0.2783, "volume": 4284.6, "quote_volume": 1192.83438, "trades": 20, "taker_buy_volume": 3261.0, "taker_buy_quote": 907.9665}, {"ts": 1767762420000, "open": 0.2784, "high": 0.2787, "low": 0.2784, "close": 0.2787, "volume": 484.2, "quote_volume": 134.82126, "trades": 6, "taker_buy_volume": 484.2, "taker_buy_quote": 134.82126}, {"ts": 1767762480000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762540000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 190.8, "quote_volume": 53.15688, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 53.15688}, {"ts": 1767762600000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 1603.4, "quote_volume": 446.86758, "trades": 6, "taker_buy_volume": 260.9, "taker_buy_quote": 72.71283}, {"ts": 1767762660000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 38.9, "quote_volume": 10.83365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762720000, "open": 0.2784, "high": 0.2785, "low": 0.2784, "close": 0.2785, "volume": 72.0, "quote_volume": 20.0484, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 10.026}, {"ts": 1767762780000, "open": 0.2786, "high": 0.2788, "low": 0.2786, "close": 0.2787, "volume": 956.5, "quote_volume": 266.59344, "trades": 7, "taker_buy_volume": 156.5, "taker_buy_quote": 43.61904}, {"ts": 1767762840000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762900000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 226.8, "quote_volume": 63.25452, "trades": 2, "taker_buy_volume": 226.8, "taker_buy_quote": 63.25452}, {"ts": 1767762960000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 917.8, "quote_volume": 255.97442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763020000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763080000, "open": 0.2788, "high": 0.2789, "low": 0.2788, "close": 0.2789, "volume": 316.0, "quote_volume": 88.11332, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 88.11332}, {"ts": 1767763140000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 1441.0, "quote_volume": 401.8949, "trades": 2, "taker_buy_volume": 1441.0, "taker_buy_quote": 401.8949}, {"ts": 1767763200000, "open": 0.2788, "high": 0.2791, "low": 0.2788, "close": 0.2791, "volume": 261.8, "quote_volume": 73.00755, "trades": 3, "taker_buy_volume": 261.8, "taker_buy_quote": 73.00755}, {"ts": 1767763260000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2792, "volume": 314.0, "quote_volume": 87.66001, "trades": 5, "taker_buy_volume": 314.0, "taker_buy_quote": 87.66001}, {"ts": 1767763320000, "open": 0.2793, "high": 0.2793, "low": 0.2792, "close": 0.2792, "volume": 171.8, "quote_volume": 47.98015, "trades": 3, "taker_buy_volume": 135.9, "taker_buy_quote": 37.95687}, {"ts": 1767763380000, "open": 0.2791, "high": 0.2791, "low": 0.2788, "close": 0.2788, "volume": 237.6, "quote_volume": 66.27382, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763440000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 235.4, "quote_volume": 65.65306, "trades": 2, "taker_buy_volume": 235.4, "taker_buy_quote": 65.65306}, {"ts": 1767763500000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763560000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 1262.1, "quote_volume": 351.87348, "trades": 6, "taker_buy_volume": 1108.6, "taker_buy_quote": 309.07768}, {"ts": 1767763620000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 712.9, "quote_volume": 198.68969, "trades": 6, "taker_buy_volume": 360.6, "taker_buy_quote": 100.50368}, {"ts": 1767763680000, "open": 0.2786, "high": 0.2786, "low": 0.2784, "close": 0.2784, "volume": 1598.5, "quote_volume": 445.08242, "trades": 8, "taker_buy_volume": 44.7, "taker_buy_quote": 12.45342}, {"ts": 1767763740000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 36.0, "quote_volume": 10.026, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 10.026}, {"ts": 1767763800000, "open": 0.2786, "high": 0.2791, "low": 0.2786, "close": 0.2791, "volume": 2608.5, "quote_volume": 727.34665, "trades": 13, "taker_buy_volume": 502.8, "taker_buy_quote": 140.27749}, {"ts": 1767763860000, "open": 0.2791, "high": 0.2795, "low": 0.2791, "close": 0.2795, "volume": 13240.3, "quote_volume": 3699.03456, "trades": 47, "taker_buy_volume": 4829.6, "taker_buy_quote": 1349.80831}, {"ts": 1767763920000, "open": 0.2795, "high": 0.2799, "low": 0.2795, "close": 0.2795, "volume": 20969.7, "quote_volume": 5863.62457, "trades": 66, "taker_buy_volume": 10833.9, "taker_buy_quote": 3029.79193}, {"ts": 1767763980000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 992.6, "quote_volume": 277.52348, "trades": 2, "taker_buy_volume": 917.8, "taker_buy_quote": 256.61688}, {"ts": 1767764040000, "open": 0.2796, "high": 0.28, "low": 0.2796, "close": 0.2799, "volume": 2597.1, "quote_volume": 727.0144, "trades": 16, "taker_buy_volume": 1487.3, "taker_buy_quote": 416.38138}, {"ts": 1767764100000, "open": 0.2798, "high": 0.2802, "low": 0.2797, "close": 0.2801, "volume": 4434.7, "quote_volume": 1241.30825, "trades": 28, "taker_buy_volume": 3315.8, "taker_buy_quote": 928.05751}, {"ts": 1767764160000, "open": 0.28, "high": 0.2802, "low": 0.28, "close": 0.2802, "volume": 2290.6, "quote_volume": 641.51151, "trades": 17, "taker_buy_volume": 1626.2, "taker_buy_quote": 455.47951}, {"ts": 1767764220000, "open": 0.2801, "high": 0.2802, "low": 0.2799, "close": 0.2799, "volume": 843.7, "quote_volume": 236.21044, "trades": 7, "taker_buy_volume": 72.5, "taker_buy_quote": 20.30945}, {"ts": 1767764280000, "open": 0.28, "high": 0.2801, "low": 0.28, "close": 0.2801, "volume": 562.5, "quote_volume": 157.50358, "trades": 5, "taker_buy_volume": 262.4, "taker_buy_quote": 73.47558}, {"ts": 1767764340000, "open": 0.2802, "high": 0.2807, "low": 0.2802, "close": 0.2807, "volume": 992.6, "quote_volume": 278.18012, "trades": 7, "taker_buy_volume": 192.6, "taker_buy_quote": 54.02012}, {"ts": 1767764400000, "open": 0.2808, "high": 0.2808, "low": 0.2807, "close": 0.2807, "volume": 405.0, "quote_volume": 113.71477, "trades": 6, "taker_buy_volume": 358.8, "taker_buy_quote": 100.74643}, {"ts": 1767764460000, "open": 0.2808, "high": 0.2809, "low": 0.2808, "close": 0.2808, "volume": 1322.2, "quote_volume": 371.28238, "trades": 10, "taker_buy_volume": 312.7, "taker_buy_quote": 87.81478}, {"ts": 1767764520000, "open": 0.2809, "high": 0.2813, "low": 0.2809, "close": 0.281, "volume": 6688.8, "quote_volume": 1879.71555, "trades": 37, "taker_buy_volume": 5028.6, "taker_buy_quote": 1413.19495}, {"ts": 1767764580000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764640000, "open": 0.2811, "high": 0.2811, "low": 0.2809, "close": 0.2809, "volume": 3219.9, "quote_volume": 904.79472, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764700000, "open": 0.2808, "high": 0.2808, "low": 0.2803, "close": 0.2804, "volume": 5498.9, "quote_volume": 1541.91714, "trades": 25, "taker_buy_volume": 1674.3, "taker_buy_quote": 469.37008}, {"ts": 1767764760000, "open": 0.2802, "high": 0.2804, "low": 0.2801, "close": 0.2802, "volume": 1265.5, "quote_volume": 354.71875, "trades": 14, "taker_buy_volume": 921.4, "taker_buy_quote": 258.29193}, {"ts": 1767764820000, "open": 0.2802, "high": 0.2802, "low": 0.28, "close": 0.28, "volume": 520.8, "quote_volume": 145.90124, "trades": 7, "taker_buy_volume": 348.3, "taker_buy_quote": 97.59366}, {"ts": 1767764880000, "open": 0.2799, "high": 0.2799, "low": 0.2787, "close": 0.2789, "volume": 15407.0, "quote_volume": 4299.91815, "trades": 40, "taker_buy_volume": 4822.4, "taker_buy_quote": 1345.02283}, {"ts": 1767764940000, "open": 0.279, "high": 0.2794, "low": 0.279, "close": 0.2794, "volume": 7176.4, "quote_volume": 2003.94615, "trades": 21, "taker_buy_volume": 6089.9, "taker_buy_quote": 1700.74355}, {"ts": 1767765000000, "open": 0.2794, "high": 0.2795, "low": 0.2792, "close": 0.2794, "volume": 1322.0, "quote_volume": 369.28856, "trades": 10, "taker_buy_volume": 904.2, "taker_buy_quote": 252.6388}, {"ts": 1767765060000, "open": 0.2792, "high": 0.2798, "low": 0.2792, "close": 0.2798, "volume": 1700.0, "quote_volume": 475.34687, "trades": 12, "taker_buy_volume": 1632.7, "taker_buy_quote": 456.54891}, {"ts": 1767765120000, "open": 0.2798, "high": 0.2799, "low": 0.2798, "close": 0.2799, "volume": 71.6, "quote_volume": 20.03726, "trades": 2, "taker_buy_volume": 71.6, "taker_buy_quote": 20.03726}, {"ts": 1767765180000, "open": 0.2799, "high": 0.2799, "low": 0.2797, "close": 0.2798, "volume": 5809.0, "quote_volume": 1625.40308, "trades": 15, "taker_buy_volume": 808.5, "taker_buy_quote": 226.2183}, {"ts": 1767765240000, "open": 0.2796, "high": 0.2798, "low": 0.2794, "close": 0.2798, "volume": 4432.7, "quote_volume": 1239.331, "trades": 25, "taker_buy_volume": 2110.7, "taker_buy_quote": 590.41457}, {"ts": 1767765300000, "open": 0.2797, "high": 0.2798, "low": 0.2794, "close": 0.2794, "volume": 2655.1, "quote_volume": 742.22664, "trades": 11, "taker_buy_volume": 57.9, "taker_buy_quote": 16.20042}, {"ts": 1767765360000, "open": 0.2794, "high": 0.2794, "low": 0.2793, "close": 0.2793, "volume": 815.6, "quote_volume": 227.87062, "trades": 5, "taker_buy_volume": 735.4, "taker_buy_quote": 205.47076}, {"ts": 1767765420000, "open": 0.2792, "high": 0.2792, "low": 0.279, "close": 0.279, "volume": 217.9, "quote_volume": 60.80769, "trades": 6, "taker_buy_volume": 28.2, "taker_buy_quote": 7.87062}, {"ts": 1767765480000, "open": 0.279, "high": 0.279, "low": 0.2788, "close": 0.2789, "volume": 21206.2, "quote_volume": 5913.64406, "trades": 32, "taker_buy_volume": 4936.0, "taker_buy_quote": 1376.49955}, {"ts": 1767765540000, "open": 0.2789, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 163.3, "quote_volume": 45.5468, "trades": 4, "taker_buy_volume": 93.9, "taker_buy_quote": 26.19114}, {"ts": 1767765600000, "open": 0.2789, "high": 0.2789, "low": 0.2784, "close": 0.2788, "volume": 2375.8, "quote_volume": 662.26035, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 250.79319}, {"ts": 1767765660000, "open": 0.2787, "high": 0.2787, "low": 0.2786, "close": 0.2787, "volume": 339.5, "quote_volume": 94.61291, "trades": 4, "taker_buy_volume": 246.1, "taker_buy_quote": 68.58807}, {"ts": 1767765720000, "open": 0.2786, "high": 0.2786, "low": 0.278, "close": 0.2781, "volume": 1275.6, "quote_volume": 354.98779, "trades": 22, "taker_buy_volume": 632.7, "taker_buy_quote": 176.10768}, {"ts": 1767765780000, "open": 0.2782, "high": 0.2784, "low": 0.2782, "close": 0.2783, "volume": 458.9, "quote_volume": 127.73696, "trades": 6, "taker_buy_volume": 279.8, "taker_buy_quote": 77.87552}, {"ts": 1767765840000, "open": 0.2784, "high": 0.2784, "low": 0.2782, "close": 0.2782, "volume": 1188.7, "quote_volume": 330.89788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765900000, "open": 0.2781, "high": 0.2781, "low": 0.278, "close": 0.278, "volume": 261.1, "quote_volume": 72.59271, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765960000, "open": 0.278, "high": 0.278, "low": 0.2778, "close": 0.2779, "volume": 553.7, "quote_volume": 153.83047, "trades": 8, "taker_buy_volume": 447.5, "taker_buy_quote": 124.31771}, {"ts": 1767766020000, "open": 0.2778, "high": 0.2779, "low": 0.2777, "close": 0.2777, "volume": 1071.6, "quote_volume": 297.74381, "trades": 11, "taker_buy_volume": 769.4, "taker_buy_quote": 213.81626}, {"ts": 1767766080000, "open": 0.2776, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 862.8, "quote_volume": 239.59096, "trades": 14, "taker_buy_volume": 688.6, "taker_buy_quote": 191.21076}, {"ts": 1767766140000, "open": 0.2778, "high": 0.2779, "low": 0.2778, "close": 0.2779, "volume": 809.6, "quote_volume": 224.9689, "trades": 7, "taker_buy_volume": 359.8, "taker_buy_quote": 99.98842}, {"ts": 1767766200000, "open": 0.2779, "high": 0.2782, "low": 0.2779, "close": 0.2781, "volume": 3756.3, "quote_volume": 1044.22571, "trades": 14, "taker_buy_volume": 3708.0, "taker_buy_quote": 1030.79348}, {"ts": 1767766260000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 791.0, "quote_volume": 219.89566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766320000, "open": 0.2779, "high": 0.2779, "low": 0.2775, "close": 0.2775, "volume": 6753.4, "quote_volume": 1874.61256, "trades": 24, "taker_buy_volume": 1091.3, "taker_buy_quote": 303.01226}, {"ts": 1767766380000, "open": 0.2777, "high": 0.278, "low": 0.2777, "close": 0.278, "volume": 3084.3, "quote_volume": 857.37532, "trades": 10, "taker_buy_volume": 344.3, "taker_buy_quote": 95.68094}, {"ts": 1767766440000, "open": 0.2781, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 333.4, "quote_volume": 92.7352, "trades": 5, "taker_buy_volume": 202.7, "taker_buy_quote": 56.38753}, {"ts": 1767766500000, "open": 0.2783, "high": 0.2786, "low": 0.2783, "close": 0.2785, "volume": 2857.4, "quote_volume": 795.7869, "trades": 23, "taker_buy_volume": 162.0, "taker_buy_quote": 45.108}, {"ts": 1767766560000, "open": 0.2785, "high": 0.2788, "low": 0.2785, "close": 0.2788, "volume": 4391.8, "quote_volume": 1223.26688, "trades": 12, "taker_buy_volume": 4095.2, "taker_buy_quote": 1140.60188}, {"ts": 1767766620000, "open": 0.2789, "high": 0.2789, "low": 0.2788, "close": 0.2788, "volume": 3113.3, "quote_volume": 868.21017, "trades": 4, "taker_buy_volume": 35.9, "taker_buy_quote": 10.01251}, {"ts": 1767766680000, "open": 0.2789, "high": 0.2793, "low": 0.2789, "close": 0.2793, "volume": 4969.5, "quote_volume": 1386.87576, "trades": 16, "taker_buy_volume": 2023.7, "taker_buy_quote": 564.95062}, {"ts": 1767766740000, "open": 0.2794, "high": 0.2794, "low": 0.279, "close": 0.279, "volume": 14440.7, "quote_volume": 4032.04561, "trades": 23, "taker_buy_volume": 35.9, "taker_buy_quote": 10.03046}, {"ts": 1767766800000, "open": 0.279, "high": 0.2791, "low": 0.2789, "close": 0.2791, "volume": 1613.5, "quote_volume": 450.20785, "trades": 17, "taker_buy_volume": 413.5, "taker_buy_quote": 115.40785}, {"ts": 1767766860000, "open": 0.2792, "high": 0.2795, "low": 0.2792, "close": 0.2795, "volume": 189.8, "quote_volume": 53.02228, "trades": 6, "taker_buy_volume": 189.8, "taker_buy_quote": 53.02228}, {"ts": 1767766920000, "open": 0.2796, "high": 0.2797, "low": 0.2796, "close": 0.2797, "volume": 442.6, "quote_volume": 123.75393, "trades": 4, "taker_buy_volume": 442.6, "taker_buy_quote": 123.75393}, {"ts": 1767766980000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2798, "volume": 2173.4, "quote_volume": 607.7685, "trades": 7, "taker_buy_volume": 455.5, "taker_buy_quote": 127.44366}, {"ts": 1767767040000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 2814.6, "quote_volume": 787.80654, "trades": 6, "taker_buy_volume": 35.8, "taker_buy_quote": 10.02042}, {"ts": 1767767100000, "open": 0.28, "high": 0.2805, "low": 0.28, "close": 0.2805, "volume": 1161.2, "quote_volume": 325.39871, "trades": 18, "taker_buy_volume": 1161.2, "taker_buy_quote": 325.39871}, {"ts": 1767767160000, "open": 0.2806, "high": 0.2809, "low": 0.2806, "close": 0.2809, "volume": 7166.4, "quote_volume": 2011.5496, "trades": 14, "taker_buy_volume": 6330.0, "taker_buy_quote": 1776.85576}, {"ts": 1767767220000, "open": 0.2809, "high": 0.2809, "low": 0.2803, "close": 0.2803, "volume": 20540.6, "quote_volume": 5762.20258, "trades": 27, "taker_buy_volume": 426.7, "taker_buy_quote": 119.75341}, {"ts": 1767767280000, "open": 0.2802, "high": 0.2803, "low": 0.28, "close": 0.2803, "volume": 6046.1, "quote_volume": 1693.62572, "trades": 16, "taker_buy_volume": 1020.2, "taker_buy_quote": 285.68314}, {"ts": 1767767340000, "open": 0.2803, "high": 0.2803, "low": 0.2801, "close": 0.2801, "volume": 4418.5, "quote_volume": 1237.80772, "trades": 10, "taker_buy_volume": 1093.3, "taker_buy_quote": 306.26843}, {"ts": 1767767400000, "open": 0.2802, "high": 0.2804, "low": 0.2802, "close": 0.2804, "volume": 1304.7, "quote_volume": 365.6348, "trades": 8, "taker_buy_volume": 1304.7, "taker_buy_quote": 365.6348}, {"ts": 1767767460000, "open": 0.2803, "high": 0.2804, "low": 0.2803, "close": 0.2804, "volume": 1114.8, "quote_volume": 312.57022, "trades": 4, "taker_buy_volume": 1106.7, "taker_buy_quote": 310.29979}, {"ts": 1767767520000, "open": 0.2805, "high": 0.2806, "low": 0.28, "close": 0.28, "volume": 1976.4, "quote_volume": 553.97223, "trades": 11, "taker_buy_volume": 71.4, "taker_buy_quote": 20.03127}, {"ts": 1767767580000, "open": 0.2799, "high": 0.2799, "low": 0.2797, "close": 0.2797, "volume": 107.4, "quote_volume": 30.05052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767640000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767700000, "open": 0.2798, "high": 0.28, "low": 0.2798, "close": 0.28, "volume": 441.1, "quote_volume": 123.45193, "trades": 7, "taker_buy_volume": 441.1, "taker_buy_quote": 123.45193}, {"ts": 1767767760000, "open": 0.2799, "high": 0.2799, "low": 0.2796, "close": 0.2796, "volume": 2157.0, "quote_volume": 603.13108, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767820000, "open": 0.2795, "high": 0.2795, "low": 0.2792, "close": 0.2792, "volume": 803.3, "quote_volume": 224.43484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767880000, "open": 0.2791, "high": 0.2794, "low": 0.2791, "close": 0.2794, "volume": 912.4, "quote_volume": 254.75247, "trades": 8, "taker_buy_volume": 876.5, "taker_buy_quote": 244.73278}, {"ts": 1767767940000, "open": 0.2794, "high": 0.2796, "low": 0.2794, "close": 0.2796, "volume": 131.9, "quote_volume": 36.87075, "trades": 4, "taker_buy_volume": 107.4, "taker_buy_quote": 30.02545}, {"ts": 1767768000000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768060000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768120000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768180000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768240000, "open": 0.2794, "high": 0.2794, "low": 0.2791, "close": 0.2791, "volume": 7371.5, "quote_volume": 2058.33089, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768300000, "open": 0.2792, "high": 0.2792, "low": 0.279, "close": 0.279, "volume": 3741.7, "quote_volume": 1044.56144, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768360000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 260.7, "quote_volume": 72.78744, "trades": 3, "taker_buy_volume": 230.4, "taker_buy_quote": 64.32768}, {"ts": 1767768420000, "open": 0.2793, "high": 0.2794, "low": 0.2793, "close": 0.2794, "volume": 5293.5, "quote_volume": 1478.99255, "trades": 9, "taker_buy_volume": 5293.5, "taker_buy_quote": 1478.99255}, {"ts": 1767768480000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768540000, "open": 0.2794, "high": 0.2795, "low": 0.2794, "close": 0.2795, "volume": 338.6, "quote_volume": 94.63654, "trades": 4, "taker_buy_volume": 35.9, "taker_buy_quote": 10.03405}, {"ts": 1767768600000, "open": 0.2796, "high": 0.2796, "low": 0.2794, "close": 0.2794, "volume": 1047.1, "quote_volume": 292.66346, "trades": 4, "taker_buy_volume": 22.8, "taker_buy_quote": 6.37488}, {"ts": 1767768660000, "open": 0.2795, "high": 0.2796, "low": 0.2795, "close": 0.2796, "volume": 474.6, "quote_volume": 132.67866, "trades": 4, "taker_buy_volume": 84.6, "taker_buy_quote": 23.65416}, {"ts": 1767768720000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 35.9, "quote_volume": 10.03405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768780000, "open": 0.2794, "high": 0.2794, "low": 0.2792, "close": 0.2792, "volume": 464.9, "quote_volume": 129.84985, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768840000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768900000, "open": 0.2791, "high": 0.2791, "low": 0.279, "close": 0.279, "volume": 266.8, "quote_volume": 74.46029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768960000, "open": 0.279, "high": 0.2793, "low": 0.279, "close": 0.2793, "volume": 1761.8, "quote_volume": 492.03738, "trades": 8, "taker_buy_volume": 1686.5, "taker_buy_quote": 471.02868}, {"ts": 1767769020000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 250.9, "quote_volume": 70.07637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769080000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 35.9, "quote_volume": 10.02328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769140000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769200000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 35.9, "quote_volume": 10.01969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769260000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2793, "volume": 283.8, "quote_volume": 79.24771, "trades": 4, "taker_buy_volume": 283.8, "taker_buy_quote": 79.24771}, {"ts": 1767769320000, "open": 0.2794, "high": 0.2797, "low": 0.2794, "close": 0.2797, "volume": 143.6, "quote_volume": 40.14338, "trades": 4, "taker_buy_volume": 143.6, "taker_buy_quote": 40.14338}, {"ts": 1767769380000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 331.8, "quote_volume": 92.83764, "trades": 3, "taker_buy_volume": 35.8, "taker_buy_quote": 10.01684}, {"ts": 1767769440000, "open": 0.2798, "high": 0.28, "low": 0.2798, "close": 0.28, "volume": 3877.3, "quote_volume": 1085.25663, "trades": 5, "taker_buy_volume": 3845.1, "taker_buy_quote": 1076.24707}, {"ts": 1767769500000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 1587.4, "quote_volume": 444.31326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769560000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 60.1, "quote_volume": 16.82199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769620000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 50.4, "quote_volume": 14.112, "trades": 2, "taker_buy_volume": 50.4, "taker_buy_quote": 14.112}, {"ts": 1767769680000, "open": 0.2798, "high": 0.2798, "low": 0.2797, "close": 0.2797, "volume": 145.6, "quote_volume": 40.7353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769740000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769800000, "open": 0.2797, "high": 0.2799, "low": 0.2797, "close": 0.2799, "volume": 192.9, "quote_volume": 53.97201, "trades": 5, "taker_buy_volume": 192.9, "taker_buy_quote": 53.97201}, {"ts": 1767769860000, "open": 0.28, "high": 0.2801, "low": 0.28, "close": 0.2801, "volume": 65.5, "quote_volume": 18.34297, "trades": 2, "taker_buy_volume": 65.5, "taker_buy_quote": 18.34297}, {"ts": 1767769920000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 6.1, "quote_volume": 1.70861, "trades": 1, "taker_buy_volume": 6.1, "taker_buy_quote": 1.70861}, {"ts": 1767769980000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 35.8, "quote_volume": 10.03116, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 10.03116}, {"ts": 1767770040000, "open": 0.2803, "high": 0.2804, "low": 0.2803, "close": 0.2804, "volume": 319.5, "quote_volume": 89.58422, "trades": 4, "taker_buy_volume": 71.6, "taker_buy_quote": 20.07306}, {"ts": 1767770100000, "open": 0.2804, "high": 0.2809, "low": 0.2804, "close": 0.2809, "volume": 3256.8, "quote_volume": 914.27416, "trades": 12, "taker_buy_volume": 2265.1, "taker_buy_quote": 635.82397}, {"ts": 1767770160000, "open": 0.2808, "high": 0.281, "low": 0.2808, "close": 0.281, "volume": 109.6, "quote_volume": 30.7902, "trades": 3, "taker_buy_volume": 72.6, "taker_buy_quote": 20.4006}, {"ts": 1767770220000, "open": 0.281, "high": 0.2811, "low": 0.2809, "close": 0.2809, "volume": 751.3, "quote_volume": 211.16027, "trades": 6, "taker_buy_volume": 356.0, "taker_buy_quote": 100.0716}, {"ts": 1767770280000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770340000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770400000, "open": 0.281, "high": 0.281, "low": 0.2806, "close": 0.2809, "volume": 609.7, "quote_volume": 171.17196, "trades": 10, "taker_buy_volume": 431.2, "taker_buy_quote": 121.04916}, {"ts": 1767770460000, "open": 0.2807, "high": 0.2807, "low": 0.2805, "close": 0.2806, "volume": 2496.0, "quote_volume": 700.42664, "trades": 16, "taker_buy_volume": 50.0, "taker_buy_quote": 14.03}, {"ts": 1767770520000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770580000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 35.7, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 35.7, "taker_buy_quote": 10.01742}, {"ts": 1767770640000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 106.9, "quote_volume": 29.98545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770700000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770760000, "open": 0.2804, "high": 0.2805, "low": 0.2804, "close": 0.2805, "volume": 71.5, "quote_volume": 20.05218, "trades": 2, "taker_buy_volume": 35.8, "taker_buy_quote": 10.0419}, {"ts": 1767770820000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770880000, "open": 0.2806, "high": 0.2811, "low": 0.2806, "close": 0.2811, "volume": 214.2, "quote_volume": 60.15807, "trades": 6, "taker_buy_volume": 214.2, "taker_buy_quote": 60.15807}, {"ts": 1767770940000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 1157.3, "quote_volume": 325.43276, "trades": 5, "taker_buy_volume": 96.6, "taker_buy_quote": 27.16392}, {"ts": 1767771000000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771060000, "open": 0.2813, "high": 0.2813, "low": 0.2811, "close": 0.2811, "volume": 7261.0, "quote_volume": 2041.24491, "trades": 14, "taker_buy_volume": 6229.0, "taker_buy_quote": 1750.97904}, {"ts": 1767771120000, "open": 0.2812, "high": 0.2812, "low": 0.2809, "close": 0.2809, "volume": 3363.8, "quote_volume": 945.43052, "trades": 14, "taker_buy_volume": 35.7, "taker_buy_quote": 10.03884}, {"ts": 1767771180000, "open": 0.2809, "high": 0.2816, "low": 0.2809, "close": 0.2814, "volume": 6714.6, "quote_volume": 1889.96897, "trades": 27, "taker_buy_volume": 4694.8, "taker_buy_quote": 1321.42662}, {"ts": 1767771240000, "open": 0.2813, "high": 0.2814, "low": 0.2812, "close": 0.2812, "volume": 1631.0, "quote_volume": 458.89104, "trades": 8, "taker_buy_volume": 938.1, "taker_buy_quote": 263.98134}, {"ts": 1767771300000, "open": 0.2812, "high": 0.2813, "low": 0.2811, "close": 0.2813, "volume": 220.7, "quote_volume": 62.06698, "trades": 6, "taker_buy_volume": 128.1, "taker_buy_quote": 36.03453}, {"ts": 1767771360000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 35.8, "quote_volume": 10.07054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771420000, "open": 0.2814, "high": 0.2819, "low": 0.2813, "close": 0.2819, "volume": 1164.7, "quote_volume": 327.97055, "trades": 16, "taker_buy_volume": 1116.0, "taker_buy_quote": 314.27124}, {"ts": 1767771480000, "open": 0.282, "high": 0.2822, "low": 0.2818, "close": 0.282, "volume": 6849.1, "quote_volume": 1931.85707, "trades": 32, "taker_buy_volume": 3992.1, "taker_buy_quote": 1126.17159}, {"ts": 1767771540000, "open": 0.2819, "high": 0.2821, "low": 0.2819, "close": 0.2821, "volume": 492.9, "quote_volume": 139.03255, "trades": 5, "taker_buy_volume": 420.2, "taker_buy_quote": 118.53842}, {"ts": 1767771600000, "open": 0.282, "high": 0.282, "low": 0.2816, "close": 0.2817, "volume": 1628.4, "quote_volume": 458.75045, "trades": 12, "taker_buy_volume": 78.2, "taker_buy_quote": 22.03536}, {"ts": 1767771660000, "open": 0.2816, "high": 0.2818, "low": 0.2816, "close": 0.2817, "volume": 381.3, "quote_volume": 107.41101, "trades": 8, "taker_buy_volume": 158.7, "taker_buy_quote": 44.7181}, {"ts": 1767771720000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 57.8, "quote_volume": 16.28804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771780000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 145.5, "quote_volume": 40.98735, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771840000, "open": 0.2817, "high": 0.2817, "low": 0.2816, "close": 0.2816, "volume": 3115.8, "quote_volume": 877.71839, "trades": 6, "taker_buy_volume": 3058.8, "taker_buy_quote": 861.66396}, {"ts": 1767771900000, "open": 0.2816, "high": 0.2816, "low": 0.2813, "close": 0.2814, "volume": 1903.4, "quote_volume": 535.49867, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771960000, "open": 0.2816, "high": 0.2816, "low": 0.2814, "close": 0.2814, "volume": 913.4, "quote_volume": 257.08663, "trades": 10, "taker_buy_volume": 624.2, "taker_buy_quote": 175.68026}, {"ts": 1767772020000, "open": 0.2814, "high": 0.2816, "low": 0.2814, "close": 0.2814, "volume": 1741.7, "quote_volume": 490.20828, "trades": 7, "taker_buy_volume": 626.0, "taker_buy_quote": 176.2503}, {"ts": 1767772080000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 312.5, "quote_volume": 87.96875, "trades": 2, "taker_buy_volume": 312.5, "taker_buy_quote": 87.96875}, {"ts": 1767772140000, "open": 0.2814, "high": 0.2814, "low": 0.2811, "close": 0.2811, "volume": 865.2, "quote_volume": 243.33199, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772200000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 51.0, "quote_volume": 14.3361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772260000, "open": 0.281, "high": 0.281, "low": 0.2808, "close": 0.2808, "volume": 334.6, "quote_volume": 94.00201, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772320000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 1706.6, "quote_volume": 479.21328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772380000, "open": 0.281, "high": 0.2811, "low": 0.281, "close": 0.281, "volume": 103.6, "quote_volume": 29.11517, "trades": 3, "taker_buy_volume": 71.4, "taker_buy_quote": 20.06697}, {"ts": 1767772440000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772500000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 35.6, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 35.6, "taker_buy_quote": 10.01072}, {"ts": 1767772560000, "open": 0.2813, "high": 0.2814, "low": 0.2811, "close": 0.2811, "volume": 3341.8, "quote_volume": 939.99661, "trades": 12, "taker_buy_volume": 71.2, "taker_buy_quote": 20.03212}, {"ts": 1767772620000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 1630.3, "quote_volume": 458.27733, "trades": 2, "taker_buy_volume": 1630.3, "taker_buy_quote": 458.27733}, {"ts": 1767772680000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 378.6, "quote_volume": 106.46232, "trades": 3, "taker_buy_volume": 378.6, "taker_buy_quote": 106.46232}, {"ts": 1767772740000, "open": 0.2813, "high": 0.2815, "low": 0.2813, "close": 0.2815, "volume": 15197.5, "quote_volume": 4277.50086, "trades": 23, "taker_buy_volume": 10606.7, "taker_buy_quote": 2985.68359}, {"ts": 1767772800000, "open": 0.2814, "high": 0.2824, "low": 0.2814, "close": 0.2823, "volume": 15219.3, "quote_volume": 4291.80113, "trades": 75, "taker_buy_volume": 7034.9, "taker_buy_quote": 1983.10862}, {"ts": 1767772860000, "open": 0.2822, "high": 0.2822, "low": 0.2819, "close": 0.2819, "volume": 3632.1, "quote_volume": 1024.26288, "trades": 17, "taker_buy_volume": 3418.9, "taker_buy_quote": 964.14046}, {"ts": 1767772920000, "open": 0.282, "high": 0.2824, "low": 0.282, "close": 0.2824, "volume": 163.2, "quote_volume": 46.05211, "trades": 5, "taker_buy_volume": 163.2, "taker_buy_quote": 46.05211}, {"ts": 1767772980000, "open": 0.2822, "high": 0.2824, "low": 0.2818, "close": 0.2823, "volume": 12743.0, "quote_volume": 3594.13071, "trades": 33, "taker_buy_volume": 2835.1, "taker_buy_quote": 800.0061}, {"ts": 1767773040000, "open": 0.2822, "high": 0.2825, "low": 0.2822, "close": 0.2825, "volume": 2999.9, "quote_volume": 846.89511, "trades": 8, "taker_buy_volume": 2923.2, "taker_buy_quote": 825.25037}, {"ts": 1767773100000, "open": 0.2826, "high": 0.2827, "low": 0.2826, "close": 0.2826, "volume": 1860.5, "quote_volume": 525.86095, "trades": 6, "taker_buy_volume": 73.0, "taker_buy_quote": 20.63345}, {"ts": 1767773160000, "open": 0.2826, "high": 0.2826, "low": 0.2823, "close": 0.2823, "volume": 1902.4, "quote_volume": 537.50453, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773220000, "open": 0.2822, "high": 0.2822, "low": 0.2819, "close": 0.2822, "volume": 3742.6, "quote_volume": 1055.5617, "trades": 15, "taker_buy_volume": 3349.6, "taker_buy_quote": 944.74658}, {"ts": 1767773280000, "open": 0.2821, "high": 0.2821, "low": 0.2819, "close": 0.282, "volume": 1931.9, "quote_volume": 544.72528, "trades": 11, "taker_buy_volume": 1577.2, "taker_buy_quote": 444.68928}, {"ts": 1767773340000, "open": 0.2818, "high": 0.282, "low": 0.2818, "close": 0.282, "volume": 342.4, "quote_volume": 96.55062, "trades": 2, "taker_buy_volume": 311.5, "taker_buy_quote": 87.843}, {"ts": 1767773400000, "open": 0.2821, "high": 0.2822, "low": 0.2821, "close": 0.2822, "volume": 71.0, "quote_volume": 20.03265, "trades": 2, "taker_buy_volume": 71.0, "taker_buy_quote": 20.03265}, {"ts": 1767773460000, "open": 0.2822, "high": 0.2824, "low": 0.2822, "close": 0.2824, "volume": 109.1, "quote_volume": 30.79543, "trades": 3, "taker_buy_volume": 54.8, "taker_buy_quote": 15.47197}, {"ts": 1767773520000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 186.5, "quote_volume": 52.6303, "trades": 2, "taker_buy_volume": 151.0, "taker_buy_quote": 42.6122}, {"ts": 1767773580000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 35.5, "quote_volume": 10.02165, "trades": 1, "taker_buy_volume": 35.5, "taker_buy_quote": 10.02165}, {"ts": 1767773640000, "open": 0.2824, "high": 0.2825, "low": 0.2824, "close": 0.2825, "volume": 1738.7, "quote_volume": 491.18113, "trades": 6, "taker_buy_volume": 51.7, "taker_buy_quote": 14.60363}, {"ts": 1767773700000, "open": 0.2824, "high": 0.2827, "low": 0.2824, "close": 0.2827, "volume": 1079.0, "quote_volume": 304.7309, "trades": 6, "taker_buy_volume": 1024.3, "taker_buy_quote": 289.28362}, {"ts": 1767773760000, "open": 0.2826, "high": 0.2826, "low": 0.2826, "close": 0.2826, "volume": 138.2, "quote_volume": 39.05532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773820000, "open": 0.2826, "high": 0.2826, "low": 0.2826, "close": 0.2826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773880000, "open": 0.2827, "high": 0.2827, "low": 0.2825, "close": 0.2825, "volume": 212.2, "quote_volume": 59.98184, "trades": 3, "taker_buy_volume": 176.7, "taker_buy_quote": 49.95309}, {"ts": 1767773940000, "open": 0.2824, "high": 0.2827, "low": 0.2824, "close": 0.2827, "volume": 269.0, "quote_volume": 75.97625, "trades": 3, "taker_buy_volume": 35.5, "taker_buy_quote": 10.03585}, {"ts": 1767774000000, "open": 0.2828, "high": 0.2828, "low": 0.2827, "close": 0.2827, "volume": 70.6, "quote_volume": 19.96226, "trades": 2, "taker_buy_volume": 36.4, "taker_buy_quote": 10.29392}, {"ts": 1767774060000, "open": 0.2829, "high": 0.283, "low": 0.2828, "close": 0.2828, "volume": 2703.0, "quote_volume": 764.51724, "trades": 9, "taker_buy_volume": 72.8, "taker_buy_quote": 20.59876}, {"ts": 1767774120000, "open": 0.2828, "high": 0.2828, "low": 0.2825, "close": 0.2825, "volume": 196.7, "quote_volume": 55.60282, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774180000, "open": 0.2825, "high": 0.2825, "low": 0.282, "close": 0.282, "volume": 909.1, "quote_volume": 256.61085, "trades": 13, "taker_buy_volume": 248.0, "taker_buy_quote": 70.0068}, {"ts": 1767774240000, "open": 0.2819, "high": 0.282, "low": 0.2819, "close": 0.282, "volume": 1484.4, "quote_volume": 418.4807, "trades": 7, "taker_buy_volume": 1377.9, "taker_buy_quote": 388.45835}, {"ts": 1767774300000, "open": 0.282, "high": 0.282, "low": 0.2819, "close": 0.2819, "volume": 112.7, "quote_volume": 31.77469, "trades": 4, "taker_buy_volume": 31.5, "taker_buy_quote": 8.87985}, {"ts": 1767774360000, "open": 0.2818, "high": 0.2818, "low": 0.2815, "close": 0.2815, "volume": 199.6, "quote_volume": 56.20873, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774420000, "open": 0.2816, "high": 0.2819, "low": 0.2816, "close": 0.2819, "volume": 495.2, "quote_volume": 139.48873, "trades": 6, "taker_buy_volume": 495.2, "taker_buy_quote": 139.48873}, {"ts": 1767774480000, "open": 0.2818, "high": 0.282, "low": 0.2818, "close": 0.282, "volume": 240.1, "quote_volume": 67.69394, "trades": 6, "taker_buy_volume": 168.8, "taker_buy_quote": 47.6016}, {"ts": 1767774540000, "open": 0.2821, "high": 0.2823, "low": 0.2821, "close": 0.2823, "volume": 395.6, "quote_volume": 111.66723, "trades": 5, "taker_buy_volume": 395.6, "taker_buy_quote": 111.66723}, {"ts": 1767774600000, "open": 0.2824, "high": 0.2827, "low": 0.2824, "close": 0.2827, "volume": 142.0, "quote_volume": 40.1221, "trades": 4, "taker_buy_volume": 142.0, "taker_buy_quote": 40.1221}, {"ts": 1767774660000, "open": 0.2828, "high": 0.2831, "low": 0.2828, "close": 0.2831, "volume": 298.0, "quote_volume": 84.31147, "trades": 6, "taker_buy_volume": 298.0, "taker_buy_quote": 84.31147}, {"ts": 1767774720000, "open": 0.283, "high": 0.2831, "low": 0.283, "close": 0.2831, "volume": 6557.0, "quote_volume": 1855.64154, "trades": 11, "taker_buy_volume": 6274.9, "taker_buy_quote": 1775.80724}, {"ts": 1767774780000, "open": 0.283, "high": 0.283, "low": 0.2823, "close": 0.2823, "volume": 3115.4, "quote_volume": 880.06452, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774840000, "open": 0.2822, "high": 0.2822, "low": 0.2821, "close": 0.2822, "volume": 1234.9, "quote_volume": 348.37909, "trades": 9, "taker_buy_volume": 1096.9, "taker_buy_quote": 309.43904}, {"ts": 1767774900000, "open": 0.2823, "high": 0.2826, "low": 0.2823, "close": 0.2826, "volume": 3602.2, "quote_volume": 1017.8626, "trades": 12, "taker_buy_volume": 3602.2, "taker_buy_quote": 1017.8626}, {"ts": 1767774960000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 61.3, "quote_volume": 17.32951, "trades": 3, "taker_buy_volume": 35.5, "taker_buy_quote": 10.03585}, {"ts": 1767775020000, "open": 0.2826, "high": 0.2826, "low": 0.2825, "close": 0.2825, "volume": 71.0, "quote_volume": 20.06105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775080000, "open": 0.2824, "high": 0.2827, "low": 0.2824, "close": 0.2827, "volume": 566.3, "quote_volume": 160.02147, "trades": 7, "taker_buy_volume": 353.7, "taker_buy_quote": 99.98323}, {"ts": 1767775140000, "open": 0.2826, "high": 0.2827, "low": 0.2826, "close": 0.2827, "volume": 1823.4, "quote_volume": 515.29825, "trades": 4, "taker_buy_volume": 953.3, "taker_buy_quote": 269.40613}, {"ts": 1767775200000, "open": 0.2827, "high": 0.2827, "low": 0.2826, "close": 0.2826, "volume": 1981.2, "quote_volume": 560.06398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775260000, "open": 0.2826, "high": 0.2826, "low": 0.2825, "close": 0.2825, "volume": 141.8, "quote_volume": 40.06913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775320000, "open": 0.2826, "high": 0.2828, "low": 0.2826, "close": 0.2826, "volume": 2806.1, "quote_volume": 793.20836, "trades": 9, "taker_buy_volume": 71.0, "taker_buy_quote": 20.07525}, {"ts": 1767775380000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 43.9, "quote_volume": 12.41931, "trades": 2, "taker_buy_volume": 43.9, "taker_buy_quote": 12.41931}, {"ts": 1767775440000, "open": 0.2829, "high": 0.283, "low": 0.2829, "close": 0.283, "volume": 1197.1, "quote_volume": 338.77492, "trades": 5, "taker_buy_volume": 387.8, "taker_buy_quote": 109.74395}, {"ts": 1767775500000, "open": 0.2831, "high": 0.2839, "low": 0.283, "close": 0.2836, "volume": 26257.8, "quote_volume": 7445.88797, "trades": 46, "taker_buy_volume": 20377.9, "taker_buy_quote": 5778.54649}, {"ts": 1767775560000, "open": 0.2835, "high": 0.2835, "low": 0.2833, "close": 0.2834, "volume": 1976.9, "quote_volume": 560.16384, "trades": 10, "taker_buy_volume": 1311.1, "taker_buy_quote": 371.47396}, {"ts": 1767775620000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775680000, "open": 0.2834, "high": 0.2834, "low": 0.2833, "close": 0.2833, "volume": 1457.9, "quote_volume": 413.11485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775740000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775800000, "open": 0.2834, "high": 0.2844, "low": 0.2833, "close": 0.2842, "volume": 94970.1, "quote_volume": 26972.2322, "trades": 186, "taker_buy_volume": 61089.3, "taker_buy_quote": 17351.27942}, {"ts": 1767775860000, "open": 0.2842, "high": 0.2844, "low": 0.284, "close": 0.2844, "volume": 6409.6, "quote_volume": 1821.61431, "trades": 22, "taker_buy_volume": 4744.0, "taker_buy_quote": 1348.25537}, {"ts": 1767775920000, "open": 0.2844, "high": 0.285, "low": 0.2841, "close": 0.2841, "volume": 15321.8, "quote_volume": 4360.15825, "trades": 62, "taker_buy_volume": 7317.1, "taker_buy_quote": 2082.76029}, {"ts": 1767775980000, "open": 0.2842, "high": 0.2847, "low": 0.2841, "close": 0.2847, "volume": 25868.9, "quote_volume": 7361.59456, "trades": 41, "taker_buy_volume": 24772.5, "taker_buy_quote": 7049.82471}, {"ts": 1767776040000, "open": 0.2846, "high": 0.2846, "low": 0.2842, "close": 0.2842, "volume": 4581.5, "quote_volume": 1302.93399, "trades": 22, "taker_buy_volume": 3968.5, "taker_buy_quote": 1128.50949}, {"ts": 1767776100000, "open": 0.2843, "high": 0.2844, "low": 0.2843, "close": 0.2843, "volume": 4145.1, "quote_volume": 1178.45447, "trades": 5, "taker_buy_volume": 494.0, "taker_buy_quote": 140.44674}, {"ts": 1767776160000, "open": 0.2844, "high": 0.2846, "low": 0.2844, "close": 0.2846, "volume": 480.7, "quote_volume": 136.72511, "trades": 6, "taker_buy_volume": 480.7, "taker_buy_quote": 136.72511}, {"ts": 1767776220000, "open": 0.2845, "high": 0.2845, "low": 0.2845, "close": 0.2845, "volume": 71.6, "quote_volume": 20.3702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776280000, "open": 0.2844, "high": 0.2844, "low": 0.2843, "close": 0.2844, "volume": 1972.3, "quote_volume": 560.83034, "trades": 7, "taker_buy_volume": 917.8, "taker_buy_quote": 260.93407}, {"ts": 1767776340000, "open": 0.2845, "high": 0.2851, "low": 0.2845, "close": 0.2851, "volume": 13448.4, "quote_volume": 3831.02532, "trades": 21, "taker_buy_volume": 11797.5, "taker_buy_quote": 3360.58629}, {"ts": 1767776400000, "open": 0.2849, "high": 0.285, "low": 0.284, "close": 0.2841, "volume": 21541.7, "quote_volume": 6131.9238, "trades": 24, "taker_buy_volume": 988.5, "taker_buy_quote": 281.65887}, {"ts": 1767776460000, "open": 0.284, "high": 0.2846, "low": 0.284, "close": 0.2846, "volume": 244.1, "quote_volume": 69.39838, "trades": 7, "taker_buy_volume": 211.5, "taker_buy_quote": 60.13998}, {"ts": 1767776520000, "open": 0.2847, "high": 0.2848, "low": 0.2847, "close": 0.2847, "volume": 3047.0, "quote_volume": 867.668, "trades": 9, "taker_buy_volume": 690.1, "taker_buy_quote": 196.47499}, {"ts": 1767776580000, "open": 0.2846, "high": 0.2846, "low": 0.2846, "close": 0.2846, "volume": 1693.2, "quote_volume": 481.88472, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776640000, "open": 0.2846, "high": 0.2846, "low": 0.2846, "close": 0.2846, "volume": 1417.8, "quote_volume": 403.50588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776700000, "open": 0.2846, "high": 0.2846, "low": 0.2846, "close": 0.2846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776760000, "open": 0.2847, "high": 0.2847, "low": 0.2835, "close": 0.2835, "volume": 3621.9, "quote_volume": 1028.83703, "trades": 32, "taker_buy_volume": 1087.4, "taker_buy_quote": 309.266}, {"ts": 1767776820000, "open": 0.2834, "high": 0.2834, "low": 0.2828, "close": 0.2831, "volume": 7786.3, "quote_volume": 2204.2712, "trades": 24, "taker_buy_volume": 844.9, "taker_buy_quote": 239.21205}, {"ts": 1767776880000, "open": 0.283, "high": 0.2832, "low": 0.2829, "close": 0.2832, "volume": 2554.0, "quote_volume": 723.11764, "trades": 15, "taker_buy_volume": 2263.5, "taker_buy_quote": 640.92729}, {"ts": 1767776940000, "open": 0.2833, "high": 0.2835, "low": 0.2832, "close": 0.2835, "volume": 885.4, "quote_volume": 250.98438, "trades": 6, "taker_buy_volume": 815.2, "taker_buy_quote": 231.09858}, {"ts": 1767777000000, "open": 0.2836, "high": 0.2837, "low": 0.2834, "close": 0.2834, "volume": 4851.9, "quote_volume": 1375.51832, "trades": 9, "taker_buy_volume": 70.6, "taker_buy_quote": 20.02569}, {"ts": 1767777060000, "open": 0.2836, "high": 0.2837, "low": 0.2836, "close": 0.2836, "volume": 246.9, "quote_volume": 70.02437, "trades": 4, "taker_buy_volume": 70.6, "taker_buy_quote": 20.02569}, {"ts": 1767777120000, "open": 0.2836, "high": 0.2836, "low": 0.2833, "close": 0.2833, "volume": 2365.9, "quote_volume": 670.82586, "trades": 13, "taker_buy_volume": 1477.5, "taker_buy_quote": 418.97508}, {"ts": 1767777180000, "open": 0.2832, "high": 0.2832, "low": 0.283, "close": 0.2831, "volume": 2067.1, "quote_volume": 585.19751, "trades": 7, "taker_buy_volume": 35.4, "taker_buy_quote": 10.02174}, {"ts": 1767777240000, "open": 0.2832, "high": 0.2832, "low": 0.2831, "close": 0.2831, "volume": 104.4, "quote_volume": 29.55918, "trades": 3, "taker_buy_volume": 69.0, "taker_buy_quote": 19.53744}, {"ts": 1767777300000, "open": 0.283, "high": 0.2834, "low": 0.2827, "close": 0.2834, "volume": 2169.6, "quote_volume": 614.63391, "trades": 18, "taker_buy_volume": 356.3, "taker_buy_quote": 100.8932}, {"ts": 1767777360000, "open": 0.2835, "high": 0.2837, "low": 0.2835, "close": 0.2836, "volume": 1164.5, "quote_volume": 330.34633, "trades": 8, "taker_buy_volume": 139.2, "taker_buy_quote": 39.47711}, {"ts": 1767777420000, "open": 0.2835, "high": 0.2838, "low": 0.2834, "close": 0.2838, "volume": 1573.9, "quote_volume": 446.12299, "trades": 10, "taker_buy_volume": 1503.1, "taker_buy_quote": 426.05473}, {"ts": 1767777480000, "open": 0.2837, "high": 0.2837, "low": 0.2829, "close": 0.2829, "volume": 772.3, "quote_volume": 218.82713, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777540000, "open": 0.2828, "high": 0.2828, "low": 0.2825, "close": 0.2825, "volume": 298.7, "quote_volume": 84.4232, "trades": 7, "taker_buy_volume": 26.4, "taker_buy_quote": 7.46328}, {"ts": 1767777600000, "open": 0.2825, "high": 0.2827, "low": 0.2824, "close": 0.2825, "volume": 13127.8, "quote_volume": 3709.15634, "trades": 17, "taker_buy_volume": 3680.0, "taker_buy_quote": 1040.14939}, {"ts": 1767777660000, "open": 0.2824, "high": 0.2824, "low": 0.2819, "close": 0.2819, "volume": 7164.1, "quote_volume": 2022.17055, "trades": 12, "taker_buy_volume": 676.7, "taker_buy_quote": 190.8294}, {"ts": 1767777720000, "open": 0.2818, "high": 0.2818, "low": 0.2813, "close": 0.2813, "volume": 1148.5, "quote_volume": 323.5304, "trades": 13, "taker_buy_volume": 800.0, "taker_buy_quote": 225.42233}, {"ts": 1767777780000, "open": 0.2812, "high": 0.2812, "low": 0.2809, "close": 0.2809, "volume": 1044.6, "quote_volume": 293.59585, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777840000, "open": 0.281, "high": 0.281, "low": 0.2809, "close": 0.2809, "volume": 1988.0, "quote_volume": 558.6209, "trades": 5, "taker_buy_volume": 1988.0, "taker_buy_quote": 558.6209}, {"ts": 1767777900000, "open": 0.2808, "high": 0.281, "low": 0.2807, "close": 0.2809, "volume": 1424.2, "quote_volume": 400.02577, "trades": 10, "taker_buy_volume": 213.0, "taker_buy_quote": 59.8317}, {"ts": 1767777960000, "open": 0.2807, "high": 0.2809, "low": 0.2807, "close": 0.2809, "volume": 388.7, "quote_volume": 109.14359, "trades": 8, "taker_buy_volume": 213.0, "taker_buy_quote": 59.8246}, {"ts": 1767778020000, "open": 0.2807, "high": 0.2807, "low": 0.2804, "close": 0.2804, "volume": 7937.0, "quote_volume": 2226.34725, "trades": 20, "taker_buy_volume": 6898.6, "taker_buy_quote": 1935.06264}, {"ts": 1767778080000, "open": 0.2803, "high": 0.2803, "low": 0.2778, "close": 0.2788, "volume": 444825.4, "quote_volume": 123850.23402, "trades": 381, "taker_buy_volume": 282796.5, "taker_buy_quote": 78669.36358}, {"ts": 1767778140000, "open": 0.2787, "high": 0.2792, "low": 0.2786, "close": 0.279, "volume": 11233.9, "quote_volume": 3134.50772, "trades": 46, "taker_buy_volume": 8224.2, "taker_buy_quote": 2294.9742}, {"ts": 1767778200000, "open": 0.2792, "high": 0.28, "low": 0.2792, "close": 0.28, "volume": 25126.3, "quote_volume": 7024.57318, "trades": 53, "taker_buy_volume": 21638.8, "taker_buy_quote": 6048.49865}, {"ts": 1767778260000, "open": 0.28, "high": 0.28, "low": 0.2795, "close": 0.2795, "volume": 7281.6, "quote_volume": 2037.26724, "trades": 30, "taker_buy_volume": 2105.3, "taker_buy_quote": 589.46252}, {"ts": 1767778320000, "open": 0.2796, "high": 0.2797, "low": 0.2792, "close": 0.2793, "volume": 849.4, "quote_volume": 237.3334, "trades": 11, "taker_buy_volume": 35.8, "taker_buy_quote": 10.01326}, {"ts": 1767778380000, "open": 0.2793, "high": 0.2793, "low": 0.2789, "close": 0.2789, "volume": 1647.1, "quote_volume": 459.56009, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778440000, "open": 0.279, "high": 0.279, "low": 0.2784, "close": 0.2786, "volume": 1853.6, "quote_volume": 516.61089, "trades": 21, "taker_buy_volume": 93.3, "taker_buy_quote": 25.98765}, {"ts": 1767778500000, "open": 0.2787, "high": 0.279, "low": 0.2786, "close": 0.279, "volume": 3061.8, "quote_volume": 853.65805, "trades": 20, "taker_buy_volume": 215.7, "taker_buy_quote": 60.14075}, {"ts": 1767778560000, "open": 0.279, "high": 0.2793, "low": 0.279, "close": 0.2791, "volume": 8155.1, "quote_volume": 2276.31538, "trades": 26, "taker_buy_volume": 3493.7, "taker_buy_quote": 975.18605}, {"ts": 1767778620000, "open": 0.2794, "high": 0.2795, "low": 0.2794, "close": 0.2795, "volume": 2063.6, "quote_volume": 576.77081, "trades": 4, "taker_buy_volume": 2063.6, "taker_buy_quote": 576.77081}, {"ts": 1767778680000, "open": 0.2792, "high": 0.2792, "low": 0.279, "close": 0.279, "volume": 348.8, "quote_volume": 97.35939, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778740000, "open": 0.2789, "high": 0.2789, "low": 0.2788, "close": 0.2788, "volume": 5533.6, "quote_volume": 1542.77334, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778800000, "open": 0.2787, "high": 0.279, "low": 0.2787, "close": 0.279, "volume": 2144.4, "quote_volume": 597.99444, "trades": 17, "taker_buy_volume": 1625.9, "taker_buy_quote": 453.48849}, {"ts": 1767778860000, "open": 0.279, "high": 0.279, "low": 0.2784, "close": 0.2785, "volume": 3300.0, "quote_volume": 919.24607, "trades": 16, "taker_buy_volume": 1439.3, "taker_buy_quote": 400.94096}, {"ts": 1767778920000, "open": 0.2784, "high": 0.2785, "low": 0.2782, "close": 0.2785, "volume": 993.9, "quote_volume": 276.63231, "trades": 9, "taker_buy_volume": 401.8, "taker_buy_quote": 111.8993}, {"ts": 1767778980000, "open": 0.2786, "high": 0.2787, "low": 0.2786, "close": 0.2787, "volume": 874.7, "quote_volume": 243.74093, "trades": 6, "taker_buy_volume": 726.2, "taker_buy_quote": 202.35398}, {"ts": 1767779040000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 32.2, "quote_volume": 8.97414, "trades": 1, "taker_buy_volume": 32.2, "taker_buy_quote": 8.97414}, {"ts": 1767779100000, "open": 0.2786, "high": 0.2786, "low": 0.2784, "close": 0.2784, "volume": 108.0, "quote_volume": 30.078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779160000, "open": 0.2784, "high": 0.2784, "low": 0.2782, "close": 0.2783, "volume": 901.5, "quote_volume": 250.8541, "trades": 15, "taker_buy_volume": 636.5, "taker_buy_quote": 177.1241}, {"ts": 1767779220000, "open": 0.2781, "high": 0.2781, "low": 0.2777, "close": 0.2777, "volume": 9150.7, "quote_volume": 2542.09663, "trades": 13, "taker_buy_volume": 48.0, "taker_buy_quote": 13.344}, {"ts": 1767779280000, "open": 0.2777, "high": 0.2779, "low": 0.2777, "close": 0.2777, "volume": 9484.9, "quote_volume": 2634.90677, "trades": 14, "taker_buy_volume": 654.8, "taker_buy_quote": 181.88413}, {"ts": 1767779340000, "open": 0.278, "high": 0.2788, "low": 0.278, "close": 0.2788, "volume": 119629.6, "quote_volume": 33263.41986, "trades": 50, "taker_buy_volume": 119510.7, "taker_buy_quote": 33230.30621}, {"ts": 1767779400000, "open": 0.2788, "high": 0.2788, "low": 0.2784, "close": 0.2786, "volume": 3484.2, "quote_volume": 970.43238, "trades": 8, "taker_buy_volume": 838.6, "taker_buy_quote": 233.64168}, {"ts": 1767779460000, "open": 0.2787, "high": 0.279, "low": 0.2787, "close": 0.2789, "volume": 8290.7, "quote_volume": 2313.0837, "trades": 6, "taker_buy_volume": 8254.7, "taker_buy_quote": 2303.0433}, {"ts": 1767779520000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779580000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2791, "volume": 384.0, "quote_volume": 107.19458, "trades": 7, "taker_buy_volume": 348.1, "taker_buy_quote": 97.17489}, {"ts": 1767779640000, "open": 0.279, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 2429.6, "quote_volume": 677.80071, "trades": 20, "taker_buy_volume": 1810.8, "taker_buy_quote": 505.2132}, {"ts": 1767779700000, "open": 0.2788, "high": 0.2788, "low": 0.2786, "close": 0.2786, "volume": 1731.9, "quote_volume": 482.58184, "trades": 16, "taker_buy_volume": 1177.1, "taker_buy_quote": 327.96496}, {"ts": 1767779760000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 38.0, "quote_volume": 10.5868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779820000, "open": 0.2785, "high": 0.2785, "low": 0.2783, "close": 0.2783, "volume": 568.8, "quote_volume": 158.32702, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779880000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 327.6, "quote_volume": 91.117, "trades": 5, "taker_buy_volume": 197.0, "taker_buy_quote": 54.78769}, {"ts": 1767779940000, "open": 0.2782, "high": 0.2782, "low": 0.278, "close": 0.278, "volume": 3013.8, "quote_volume": 838.10298, "trades": 18, "taker_buy_volume": 36.0, "taker_buy_quote": 10.0152}, {"ts": 1767780000000, "open": 0.2779, "high": 0.2781, "low": 0.2777, "close": 0.2781, "volume": 746.7, "quote_volume": 207.4762, "trades": 9, "taker_buy_volume": 321.1, "taker_buy_quote": 89.27625}, {"ts": 1767780060000, "open": 0.2781, "high": 0.2783, "low": 0.278, "close": 0.278, "volume": 7869.7, "quote_volume": 2189.64473, "trades": 14, "taker_buy_volume": 7693.1, "taker_buy_quote": 2140.54993}, {"ts": 1767780120000, "open": 0.2781, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 703.2, "quote_volume": 195.59508, "trades": 4, "taker_buy_volume": 703.2, "taker_buy_quote": 195.59508}, {"ts": 1767780180000, "open": 0.2782, "high": 0.2786, "low": 0.2782, "close": 0.2785, "volume": 3344.0, "quote_volume": 931.00458, "trades": 22, "taker_buy_volume": 2666.1, "taker_buy_quote": 742.23804}, {"ts": 1767780240000, "open": 0.2784, "high": 0.2785, "low": 0.2784, "close": 0.2785, "volume": 151.6, "quote_volume": 42.21192, "trades": 4, "taker_buy_volume": 64.8, "taker_buy_quote": 18.0468}, {"ts": 1767780300000, "open": 0.2784, "high": 0.2785, "low": 0.2784, "close": 0.2785, "volume": 409.6, "quote_volume": 114.0677, "trades": 5, "taker_buy_volume": 409.6, "taker_buy_quote": 114.0677}, {"ts": 1767780360000, "open": 0.2786, "high": 0.2788, "low": 0.2786, "close": 0.2787, "volume": 1684.1, "quote_volume": 469.36379, "trades": 10, "taker_buy_volume": 985.2, "taker_buy_quote": 274.58036}, {"ts": 1767780420000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 314.7, "quote_volume": 87.70689, "trades": 1, "taker_buy_volume": 314.7, "taker_buy_quote": 87.70689}, {"ts": 1767780480000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 654.2, "quote_volume": 182.39096, "trades": 3, "taker_buy_volume": 654.2, "taker_buy_quote": 182.39096}, {"ts": 1767780540000, "open": 0.2788, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 711.7, "quote_volume": 198.52707, "trades": 5, "taker_buy_volume": 711.7, "taker_buy_quote": 198.52707}, {"ts": 1767780600000, "open": 0.279, "high": 0.2791, "low": 0.2786, "close": 0.2791, "volume": 12059.4, "quote_volume": 3360.77482, "trades": 41, "taker_buy_volume": 1086.9, "taker_buy_quote": 303.11212}, {"ts": 1767780660000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 177.1, "quote_volume": 49.42861, "trades": 1, "taker_buy_volume": 177.1, "taker_buy_quote": 49.42861}, {"ts": 1767780720000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2793, "volume": 457.1, "quote_volume": 127.63303, "trades": 5, "taker_buy_volume": 457.1, "taker_buy_quote": 127.63303}, {"ts": 1767780780000, "open": 0.2794, "high": 0.2794, "low": 0.2793, "close": 0.2793, "volume": 715.9, "quote_volume": 199.98225, "trades": 5, "taker_buy_volume": 313.8, "taker_buy_quote": 87.67572}, {"ts": 1767780840000, "open": 0.2793, "high": 0.2793, "low": 0.2792, "close": 0.2792, "volume": 61.4, "quote_volume": 17.14543, "trades": 2, "taker_buy_volume": 25.5, "taker_buy_quote": 7.12215}, {"ts": 1767780900000, "open": 0.2791, "high": 0.2791, "low": 0.2789, "close": 0.2789, "volume": 2069.7, "quote_volume": 577.45885, "trades": 25, "taker_buy_volume": 490.8, "taker_buy_quote": 136.88412}, {"ts": 1767780960000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.2791, "volume": 385.4, "quote_volume": 107.56155, "trades": 3, "taker_buy_volume": 385.4, "taker_buy_quote": 107.56155}, {"ts": 1767781020000, "open": 0.2792, "high": 0.2795, "low": 0.2792, "close": 0.2795, "volume": 2409.4, "quote_volume": 673.14577, "trades": 25, "taker_buy_volume": 1596.7, "taker_buy_quote": 446.07739}, {"ts": 1767781080000, "open": 0.2794, "high": 0.2794, "low": 0.2793, "close": 0.2793, "volume": 1829.0, "quote_volume": 510.85638, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781140000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 616.2, "quote_volume": 172.04304, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781200000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781260000, "open": 0.2792, "high": 0.2796, "low": 0.2792, "close": 0.2794, "volume": 7494.8, "quote_volume": 2093.95059, "trades": 15, "taker_buy_volume": 6577.0, "taker_buy_quote": 1837.51727}, {"ts": 1767781320000, "open": 0.2793, "high": 0.2795, "low": 0.2793, "close": 0.2794, "volume": 2393.9, "quote_volume": 668.79359, "trades": 12, "taker_buy_volume": 2214.8, "taker_buy_quote": 618.75305}, {"ts": 1767781380000, "open": 0.2794, "high": 0.2794, "low": 0.2793, "close": 0.2793, "volume": 2242.9, "quote_volume": 626.58267, "trades": 8, "taker_buy_volume": 1720.4, "taker_buy_quote": 480.64842}, {"ts": 1767781440000, "open": 0.2792, "high": 0.2792, "low": 0.279, "close": 0.279, "volume": 498.8, "quote_volume": 139.19007, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781500000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 143.9, "quote_volume": 40.13371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781560000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 530.9, "quote_volume": 148.06801, "trades": 3, "taker_buy_volume": 530.9, "taker_buy_quote": 148.06801}, {"ts": 1767781620000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2792, "volume": 1046.5, "quote_volume": 292.07816, "trades": 7, "taker_buy_volume": 1046.5, "taker_buy_quote": 292.07816}, {"ts": 1767781680000, "open": 0.2792, "high": 0.2792, "low": 0.279, "close": 0.279, "volume": 8675.1, "quote_volume": 2421.15338, "trades": 8, "taker_buy_volume": 32.0, "taker_buy_quote": 8.9344}, {"ts": 1767781740000, "open": 0.279, "high": 0.2793, "low": 0.279, "close": 0.2793, "volume": 1105.7, "quote_volume": 308.62108, "trades": 10, "taker_buy_volume": 1105.7, "taker_buy_quote": 308.62108}, {"ts": 1767781800000, "open": 0.2792, "high": 0.2794, "low": 0.2792, "close": 0.2794, "volume": 3043.7, "quote_volume": 850.14212, "trades": 25, "taker_buy_volume": 2407.7, "taker_buy_quote": 672.57092}, {"ts": 1767781860000, "open": 0.2794, "high": 0.2801, "low": 0.2794, "close": 0.2801, "volume": 1830.7, "quote_volume": 512.17433, "trades": 17, "taker_buy_volume": 1805.6, "taker_buy_quote": 505.16139}, {"ts": 1767781920000, "open": 0.2801, "high": 0.2802, "low": 0.2799, "close": 0.2799, "volume": 1911.4, "quote_volume": 535.17915, "trades": 19, "taker_buy_volume": 286.0, "taker_buy_quote": 80.13433}, {"ts": 1767781980000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 1562.9, "quote_volume": 437.612, "trades": 3, "taker_buy_volume": 1562.9, "taker_buy_quote": 437.612}, {"ts": 1767782040000, "open": 0.28, "high": 0.2802, "low": 0.28, "close": 0.2802, "volume": 387.7, "quote_volume": 108.58445, "trades": 4, "taker_buy_volume": 387.7, "taker_buy_quote": 108.58445}, {"ts": 1767782100000, "open": 0.2803, "high": 0.2805, "low": 0.2803, "close": 0.2805, "volume": 1749.8, "quote_volume": 490.71609, "trades": 10, "taker_buy_volume": 768.6, "taker_buy_quote": 215.48949}, {"ts": 1767782160000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 23.2, "quote_volume": 6.50528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782220000, "open": 0.2805, "high": 0.2808, "low": 0.2805, "close": 0.2808, "volume": 3258.7, "quote_volume": 914.67336, "trades": 7, "taker_buy_volume": 3258.7, "taker_buy_quote": 914.67336}, {"ts": 1767782280000, "open": 0.2809, "high": 0.2811, "low": 0.2806, "close": 0.2807, "volume": 7927.6, "quote_volume": 2226.35074, "trades": 38, "taker_buy_volume": 340.6, "taker_buy_quote": 95.68039}, {"ts": 1767782340000, "open": 0.2807, "high": 0.281, "low": 0.2807, "close": 0.2807, "volume": 4376.8, "quote_volume": 1228.86297, "trades": 18, "taker_buy_volume": 4111.1, "taker_buy_quote": 1154.24918}, {"ts": 1767782400000, "open": 0.2808, "high": 0.281, "low": 0.2808, "close": 0.281, "volume": 2351.8, "quote_volume": 660.70078, "trades": 12, "taker_buy_volume": 1372.3, "taker_buy_quote": 385.57718}, {"ts": 1767782460000, "open": 0.2811, "high": 0.2813, "low": 0.2811, "close": 0.2813, "volume": 1161.9, "quote_volume": 326.62956, "trades": 10, "taker_buy_volume": 1140.6, "taker_buy_quote": 320.64213}, {"ts": 1767782520000, "open": 0.2813, "high": 0.2814, "low": 0.2813, "close": 0.2813, "volume": 1126.7, "quote_volume": 316.94781, "trades": 10, "taker_buy_volume": 403.8, "taker_buy_quote": 113.59604}, {"ts": 1767782580000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 391.0, "quote_volume": 109.9883, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 109.9883}, {"ts": 1767782640000, "open": 0.2813, "high": 0.2814, "low": 0.2813, "close": 0.2814, "volume": 982.4, "quote_volume": 276.36061, "trades": 16, "taker_buy_volume": 310.8, "taker_buy_quote": 87.43953}, {"ts": 1767782700000, "open": 0.2812, "high": 0.2812, "low": 0.281, "close": 0.2811, "volume": 2220.6, "quote_volume": 624.25843, "trades": 19, "taker_buy_volume": 368.0, "taker_buy_quote": 103.4393}, {"ts": 1767782760000, "open": 0.2811, "high": 0.2812, "low": 0.2811, "close": 0.2812, "volume": 89.2, "quote_volume": 25.07769, "trades": 3, "taker_buy_volume": 89.2, "taker_buy_quote": 25.07769}, {"ts": 1767782820000, "open": 0.2813, "high": 0.2818, "low": 0.2813, "close": 0.2818, "volume": 18596.3, "quote_volume": 5235.35214, "trades": 20, "taker_buy_volume": 17796.3, "taker_buy_quote": 5009.99214}, {"ts": 1767782880000, "open": 0.2818, "high": 0.2818, "low": 0.2817, "close": 0.2818, "volume": 2169.9, "quote_volume": 611.47634, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782940000, "open": 0.2817, "high": 0.2817, "low": 0.2816, "close": 0.2816, "volume": 1374.7, "quote_volume": 387.25004, "trades": 8, "taker_buy_volume": 917.3, "taker_buy_quote": 258.40341}, {"ts": 1767783000000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 177.1, "quote_volume": 49.88907, "trades": 1, "taker_buy_volume": 177.1, "taker_buy_quote": 49.88907}, {"ts": 1767783060000, "open": 0.2816, "high": 0.2816, "low": 0.2811, "close": 0.2811, "volume": 1780.0, "quote_volume": 500.89683, "trades": 32, "taker_buy_volume": 106.8, "taker_buy_quote": 30.04284}, {"ts": 1767783120000, "open": 0.281, "high": 0.2813, "low": 0.281, "close": 0.2812, "volume": 4884.7, "quote_volume": 1372.98051, "trades": 15, "taker_buy_volume": 4339.7, "taker_buy_quote": 1219.80371}, {"ts": 1767783180000, "open": 0.2813, "high": 0.2814, "low": 0.2813, "close": 0.2814, "volume": 847.0, "quote_volume": 238.34224, "trades": 4, "taker_buy_volume": 847.0, "taker_buy_quote": 238.34224}, {"ts": 1767783240000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 35.6, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783300000, "open": 0.2811, "high": 0.2811, "low": 0.2808, "close": 0.2808, "volume": 726.6, "quote_volume": 204.1672, "trades": 7, "taker_buy_volume": 21.0, "taker_buy_quote": 5.8968}, {"ts": 1767783360000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783420000, "open": 0.2808, "high": 0.2808, "low": 0.2806, "close": 0.2806, "volume": 5396.5, "quote_volume": 1514.98421, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783480000, "open": 0.2807, "high": 0.2808, "low": 0.2807, "close": 0.2808, "volume": 248.1, "quote_volume": 69.64877, "trades": 3, "taker_buy_volume": 248.1, "taker_buy_quote": 69.64877}, {"ts": 1767783540000, "open": 0.2809, "high": 0.281, "low": 0.2803, "close": 0.2803, "volume": 11673.1, "quote_volume": 3273.55613, "trades": 32, "taker_buy_volume": 248.1, "taker_buy_quote": 69.71253}, {"ts": 1767783600000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 583.0, "quote_volume": 163.4732, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783660000, "open": 0.2805, "high": 0.2809, "low": 0.2805, "close": 0.2808, "volume": 1702.0, "quote_volume": 477.86677, "trades": 13, "taker_buy_volume": 678.2, "taker_buy_quote": 190.38373}, {"ts": 1767783720000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 565.7, "quote_volume": 158.79199, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783780000, "open": 0.2808, "high": 0.2811, "low": 0.2808, "close": 0.2811, "volume": 2497.5, "quote_volume": 701.80807, "trades": 13, "taker_buy_volume": 497.0, "taker_buy_quote": 139.66757}, {"ts": 1767783840000, "open": 0.2811, "high": 0.2811, "low": 0.281, "close": 0.281, "volume": 3043.1, "quote_volume": 855.34801, "trades": 22, "taker_buy_volume": 605.3, "taker_buy_quote": 170.14983}, {"ts": 1767783900000, "open": 0.2812, "high": 0.282, "low": 0.2812, "close": 0.2818, "volume": 3905.0, "quote_volume": 1100.17631, "trades": 38, "taker_buy_volume": 2566.9, "taker_buy_quote": 722.96592}, {"ts": 1767783960000, "open": 0.2818, "high": 0.2819, "low": 0.2818, "close": 0.2819, "volume": 432.5, "quote_volume": 121.90055, "trades": 6, "taker_buy_volume": 220.5, "taker_buy_quote": 62.15895}, {"ts": 1767784020000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 707.0, "quote_volume": 199.3033, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784080000, "open": 0.2819, "high": 0.2819, "low": 0.2816, "close": 0.2816, "volume": 4282.5, "quote_volume": 1206.18557, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784140000, "open": 0.2815, "high": 0.2816, "low": 0.2815, "close": 0.2816, "volume": 1222.2, "quote_volume": 344.07767, "trades": 15, "taker_buy_volume": 762.6, "taker_buy_quote": 214.70027}, {"ts": 1767784200000, "open": 0.2817, "high": 0.2819, "low": 0.2817, "close": 0.2818, "volume": 2515.6, "quote_volume": 708.94635, "trades": 9, "taker_buy_volume": 1678.7, "taker_buy_quote": 473.10793}, {"ts": 1767784260000, "open": 0.2819, "high": 0.282, "low": 0.2819, "close": 0.2819, "volume": 1589.5, "quote_volume": 448.08361, "trades": 14, "taker_buy_volume": 935.8, "taker_buy_quote": 263.80558}, {"ts": 1767784320000, "open": 0.282, "high": 0.2823, "low": 0.282, "close": 0.282, "volume": 4109.0, "quote_volume": 1159.50786, "trades": 36, "taker_buy_volume": 1318.7, "taker_buy_quote": 372.11477}, {"ts": 1767784380000, "open": 0.2822, "high": 0.2826, "low": 0.2822, "close": 0.2826, "volume": 3849.0, "quote_volume": 1087.27565, "trades": 26, "taker_buy_volume": 660.4, "taker_buy_quote": 186.4874}, {"ts": 1767784440000, "open": 0.2824, "high": 0.2826, "low": 0.2822, "close": 0.2822, "volume": 4633.4, "quote_volume": 1308.31905, "trades": 23, "taker_buy_volume": 1430.6, "taker_buy_quote": 404.0124}, {"ts": 1767784500000, "open": 0.2822, "high": 0.2823, "low": 0.2821, "close": 0.2823, "volume": 1169.7, "quote_volume": 330.00603, "trades": 6, "taker_buy_volume": 106.3, "taker_buy_quote": 30.00849}, {"ts": 1767784560000, "open": 0.2824, "high": 0.2826, "low": 0.2824, "close": 0.2825, "volume": 2411.9, "quote_volume": 681.43607, "trades": 27, "taker_buy_volume": 1062.2, "taker_buy_quote": 300.14582}, {"ts": 1767784620000, "open": 0.2825, "high": 0.2826, "low": 0.2824, "close": 0.2824, "volume": 5404.4, "quote_volume": 1527.10655, "trades": 26, "taker_buy_volume": 1755.6, "taker_buy_quote": 496.06065}, {"ts": 1767784680000, "open": 0.2823, "high": 0.2827, "low": 0.2822, "close": 0.2827, "volume": 6168.8, "quote_volume": 1742.20046, "trades": 23, "taker_buy_volume": 4768.0, "taker_buy_quote": 1346.79237}, {"ts": 1767784740000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784800000, "open": 0.2825, "high": 0.2826, "low": 0.2825, "close": 0.2826, "volume": 1580.3, "quote_volume": 446.48598, "trades": 20, "taker_buy_volume": 944.3, "taker_buy_quote": 266.81598}, {"ts": 1767784860000, "open": 0.2826, "high": 0.2827, "low": 0.2826, "close": 0.2827, "volume": 67.5, "quote_volume": 19.07905, "trades": 2, "taker_buy_volume": 35.5, "taker_buy_quote": 10.03585}, {"ts": 1767784920000, "open": 0.2828, "high": 0.2829, "low": 0.2828, "close": 0.2829, "volume": 419.6, "quote_volume": 118.69825, "trades": 4, "taker_buy_volume": 419.6, "taker_buy_quote": 118.69825}, {"ts": 1767784980000, "open": 0.2828, "high": 0.2828, "low": 0.2827, "close": 0.2827, "volume": 697.5, "quote_volume": 197.23625, "trades": 14, "taker_buy_volume": 26.1, "taker_buy_quote": 7.37847}, {"ts": 1767785040000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785100000, "open": 0.2826, "high": 0.2826, "low": 0.2824, "close": 0.2824, "volume": 1122.4, "quote_volume": 317.10913, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785160000, "open": 0.2824, "high": 0.2826, "low": 0.2824, "close": 0.2826, "volume": 884.6, "quote_volume": 249.9242, "trades": 6, "taker_buy_volume": 884.6, "taker_buy_quote": 249.9242}, {"ts": 1767785220000, "open": 0.2824, "high": 0.2824, "low": 0.2823, "close": 0.2823, "volume": 452.2, "quote_volume": 127.67732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785280000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785340000, "open": 0.2822, "high": 0.2822, "low": 0.2799, "close": 0.2809, "volume": 158308.6, "quote_volume": 44501.30285, "trades": 262, "taker_buy_volume": 27439.3, "taker_buy_quote": 7716.01911}, {"ts": 1767785400000, "open": 0.281, "high": 0.2813, "low": 0.2808, "close": 0.2811, "volume": 18018.5, "quote_volume": 5064.2482, "trades": 35, "taker_buy_volume": 16562.0, "taker_buy_quote": 4655.0217}, {"ts": 1767785460000, "open": 0.2811, "high": 0.2811, "low": 0.281, "close": 0.2811, "volume": 2493.1, "quote_volume": 700.73731, "trades": 11, "taker_buy_volume": 1086.8, "taker_buy_quote": 305.49948}, {"ts": 1767785520000, "open": 0.281, "high": 0.281, "low": 0.2809, "close": 0.281, "volume": 1158.3, "quote_volume": 325.43756, "trades": 13, "taker_buy_volume": 497.7, "taker_buy_quote": 139.82883}, {"ts": 1767785580000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 995.5, "quote_volume": 279.7355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785640000, "open": 0.2811, "high": 0.2814, "low": 0.2811, "close": 0.2814, "volume": 3500.9, "quote_volume": 984.54684, "trades": 23, "taker_buy_volume": 3187.3, "taker_buy_quote": 896.33116}, {"ts": 1767785700000, "open": 0.2814, "high": 0.2819, "low": 0.2814, "close": 0.2819, "volume": 10954.0, "quote_volume": 3085.36991, "trades": 27, "taker_buy_volume": 10925.6, "taker_buy_quote": 3077.37815}, {"ts": 1767785760000, "open": 0.2817, "high": 0.282, "low": 0.2816, "close": 0.282, "volume": 1937.1, "quote_volume": 545.87671, "trades": 13, "taker_buy_volume": 1255.4, "taker_buy_quote": 353.84538}, {"ts": 1767785820000, "open": 0.282, "high": 0.2822, "low": 0.282, "close": 0.2822, "volume": 7546.3, "quote_volume": 2128.82429, "trades": 15, "taker_buy_volume": 5498.2, "taker_buy_quote": 1551.08133}, {"ts": 1767785880000, "open": 0.2823, "high": 0.2824, "low": 0.2823, "close": 0.2823, "volume": 8153.2, "quote_volume": 2302.16366, "trades": 10, "taker_buy_volume": 4856.9, "taker_buy_quote": 1371.58279}, {"ts": 1767785940000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 54.2, "quote_volume": 15.30608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786000000, "open": 0.2825, "high": 0.2827, "low": 0.2825, "close": 0.2826, "volume": 455.8, "quote_volume": 128.82712, "trades": 8, "taker_buy_volume": 273.0, "taker_buy_quote": 77.15013}, {"ts": 1767786060000, "open": 0.2827, "high": 0.2827, "low": 0.2825, "close": 0.2827, "volume": 674.9, "quote_volume": 190.72242, "trades": 8, "taker_buy_volume": 35.3, "taker_buy_quote": 9.97931}, {"ts": 1767786120000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786180000, "open": 0.2826, "high": 0.2826, "low": 0.2826, "close": 0.2826, "volume": 198.7, "quote_volume": 56.15262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786240000, "open": 0.2826, "high": 0.2826, "low": 0.2826, "close": 0.2826, "volume": 130.7, "quote_volume": 36.93582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786300000, "open": 0.2826, "high": 0.2826, "low": 0.2821, "close": 0.2822, "volume": 646.9, "quote_volume": 182.60041, "trades": 12, "taker_buy_volume": 35.5, "taker_buy_quote": 10.0181}, {"ts": 1767786360000, "open": 0.2821, "high": 0.2821, "low": 0.2819, "close": 0.282, "volume": 1451.6, "quote_volume": 409.3616, "trades": 7, "taker_buy_volume": 917.8, "taker_buy_quote": 258.8196}, {"ts": 1767786420000, "open": 0.282, "high": 0.2821, "low": 0.2819, "close": 0.2819, "volume": 22708.3, "quote_volume": 6403.74111, "trades": 12, "taker_buy_volume": 106.4, "taker_buy_quote": 30.01544}, {"ts": 1767786480000, "open": 0.2819, "high": 0.282, "low": 0.2818, "close": 0.2819, "volume": 713.3, "quote_volume": 201.07808, "trades": 7, "taker_buy_volume": 323.4, "taker_buy_quote": 91.16884}, {"ts": 1767786540000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 35.6, "quote_volume": 10.02852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786600000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786660000, "open": 0.2817, "high": 0.2818, "low": 0.2817, "close": 0.2818, "volume": 376.9, "quote_volume": 106.19051, "trades": 5, "taker_buy_volume": 106.5, "taker_buy_quote": 30.0117}, {"ts": 1767786720000, "open": 0.2819, "high": 0.2821, "low": 0.2819, "close": 0.2821, "volume": 74.5, "quote_volume": 21.00577, "trades": 3, "taker_buy_volume": 74.5, "taker_buy_quote": 21.00577}, {"ts": 1767786780000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 32.0, "quote_volume": 9.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786840000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 33.2, "quote_volume": 9.3624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786900000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786960000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 127.7, "quote_volume": 36.0114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787020000, "open": 0.282, "high": 0.282, "low": 0.2819, "close": 0.2819, "volume": 2658.8, "quote_volume": 749.61688, "trades": 6, "taker_buy_volume": 765.0, "taker_buy_quote": 215.6535}, {"ts": 1767787080000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 805.6, "quote_volume": 227.25976, "trades": 5, "taker_buy_volume": 805.6, "taker_buy_quote": 227.25976}, {"ts": 1767787140000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787200000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787260000, "open": 0.2821, "high": 0.2822, "low": 0.2821, "close": 0.2821, "volume": 9259.9, "quote_volume": 2612.22924, "trades": 11, "taker_buy_volume": 6308.7, "taker_buy_quote": 1779.68782}, {"ts": 1767787320000, "open": 0.282, "high": 0.282, "low": 0.2817, "close": 0.2817, "volume": 430.2, "quote_volume": 121.29275, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787380000, "open": 0.2817, "high": 0.2817, "low": 0.2814, "close": 0.2817, "volume": 11637.0, "quote_volume": 3276.82695, "trades": 22, "taker_buy_volume": 6281.5, "taker_buy_quote": 1769.49855}, {"ts": 1767787440000, "open": 0.2817, "high": 0.2817, "low": 0.2816, "close": 0.2816, "volume": 60.8, "quote_volume": 17.12484, "trades": 2, "taker_buy_volume": 35.6, "taker_buy_quote": 10.02852}, {"ts": 1767787500000, "open": 0.2818, "high": 0.2824, "low": 0.2818, "close": 0.2821, "volume": 20615.5, "quote_volume": 5817.98839, "trades": 23, "taker_buy_volume": 8958.4, "taker_buy_quote": 2526.60507}, {"ts": 1767787560000, "open": 0.282, "high": 0.282, "low": 0.2814, "close": 0.2815, "volume": 631.2, "quote_volume": 177.72053, "trades": 10, "taker_buy_volume": 176.9, "taker_buy_quote": 49.79735}, {"ts": 1767787620000, "open": 0.2815, "high": 0.2816, "low": 0.2811, "close": 0.2813, "volume": 6509.1, "quote_volume": 1831.12598, "trades": 25, "taker_buy_volume": 4539.8, "taker_buy_quote": 1277.18559}, {"ts": 1767787680000, "open": 0.2814, "high": 0.2816, "low": 0.2814, "close": 0.2816, "volume": 2267.3, "quote_volume": 638.2545, "trades": 9, "taker_buy_volume": 540.7, "taker_buy_quote": 152.24433}, {"ts": 1767787740000, "open": 0.2815, "high": 0.2819, "low": 0.2815, "close": 0.2816, "volume": 15669.6, "quote_volume": 4413.29781, "trades": 20, "taker_buy_volume": 384.4, "taker_buy_quote": 108.29616}, {"ts": 1767787800000, "open": 0.2816, "high": 0.2818, "low": 0.2816, "close": 0.2818, "volume": 1711.5, "quote_volume": 481.97683, "trades": 7, "taker_buy_volume": 844.7, "taker_buy_quote": 237.88595}, {"ts": 1767787860000, "open": 0.2818, "high": 0.2818, "low": 0.2817, "close": 0.2817, "volume": 5194.9, "quote_volume": 1463.69121, "trades": 19, "taker_buy_volume": 2878.8, "taker_buy_quote": 811.24584}, {"ts": 1767787920000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 53.2, "quote_volume": 14.99176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787980000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 35.6, "quote_volume": 10.03564, "trades": 1, "taker_buy_volume": 35.6, "taker_buy_quote": 10.03564}, {"ts": 1767788040000, "open": 0.2817, "high": 0.2817, "low": 0.2815, "close": 0.2815, "volume": 1583.1, "quote_volume": 445.88395, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788100000, "open": 0.2815, "high": 0.2816, "low": 0.2815, "close": 0.2816, "volume": 303.7, "quote_volume": 85.49368, "trades": 4, "taker_buy_volume": 303.7, "taker_buy_quote": 85.49368}, {"ts": 1767788160000, "open": 0.2816, "high": 0.2818, "low": 0.2816, "close": 0.2818, "volume": 992.5, "quote_volume": 279.67582, "trades": 9, "taker_buy_volume": 992.5, "taker_buy_quote": 279.67582}, {"ts": 1767788220000, "open": 0.2819, "high": 0.282, "low": 0.2819, "close": 0.282, "volume": 483.1, "quote_volume": 136.23064, "trades": 6, "taker_buy_volume": 99.6, "taker_buy_quote": 28.08364}, {"ts": 1767788280000, "open": 0.2819, "high": 0.2819, "low": 0.2815, "close": 0.2815, "volume": 6433.2, "quote_volume": 1812.32457, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788340000, "open": 0.2814, "high": 0.2814, "low": 0.2814, "close": 0.2814, "volume": 213.3, "quote_volume": 60.02262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788400000, "open": 0.2813, "high": 0.2814, "low": 0.2813, "close": 0.2814, "volume": 566.4, "quote_volume": 159.34602, "trades": 4, "taker_buy_volume": 353.7, "taker_buy_quote": 99.51351}, {"ts": 1767788460000, "open": 0.2814, "high": 0.2814, "low": 0.2814, "close": 0.2814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788520000, "open": 0.2813, "high": 0.2813, "low": 0.2811, "close": 0.2811, "volume": 165.2, "quote_volume": 46.45298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788580000, "open": 0.281, "high": 0.2812, "low": 0.281, "close": 0.2812, "volume": 1167.4, "quote_volume": 328.05011, "trades": 7, "taker_buy_volume": 1060.7, "taker_buy_quote": 298.06741}, {"ts": 1767788640000, "open": 0.2811, "high": 0.2811, "low": 0.2806, "close": 0.2806, "volume": 5713.8, "quote_volume": 1605.82334, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788700000, "open": 0.2806, "high": 0.2806, "low": 0.2805, "close": 0.2805, "volume": 327.8, "quote_volume": 91.9522, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788760000, "open": 0.2804, "high": 0.2806, "low": 0.28, "close": 0.2802, "volume": 15822.2, "quote_volume": 4434.10127, "trades": 27, "taker_buy_volume": 4091.1, "taker_buy_quote": 1147.71699}, {"ts": 1767788820000, "open": 0.2802, "high": 0.2803, "low": 0.2801, "close": 0.2803, "volume": 5438.5, "quote_volume": 1523.48916, "trades": 12, "taker_buy_volume": 599.9, "taker_buy_quote": 168.09556}, {"ts": 1767788880000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788940000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 150.2, "quote_volume": 42.11608, "trades": 2, "taker_buy_volume": 150.2, "taker_buy_quote": 42.11608}, {"ts": 1767789000000, "open": 0.2805, "high": 0.2806, "low": 0.2805, "close": 0.2806, "volume": 1013.4, "quote_volume": 284.35405, "trades": 5, "taker_buy_volume": 95.6, "taker_buy_quote": 26.81937}, {"ts": 1767789060000, "open": 0.2805, "high": 0.2807, "low": 0.2805, "close": 0.2807, "volume": 3678.7, "quote_volume": 1032.48215, "trades": 6, "taker_buy_volume": 2725.1, "taker_buy_quote": 764.90557}, {"ts": 1767789120000, "open": 0.2807, "high": 0.2808, "low": 0.2807, "close": 0.2808, "volume": 706.5, "quote_volume": 198.32484, "trades": 7, "taker_buy_volume": 706.5, "taker_buy_quote": 198.32484}, {"ts": 1767789180000, "open": 0.2808, "high": 0.2808, "low": 0.2799, "close": 0.2799, "volume": 1231.9, "quote_volume": 345.30128, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789240000, "open": 0.2798, "high": 0.2798, "low": 0.2795, "close": 0.2795, "volume": 143.3, "quote_volume": 40.07383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789300000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2798, "volume": 303.4, "quote_volume": 84.88056, "trades": 6, "taker_buy_volume": 303.4, "taker_buy_quote": 84.88056}, {"ts": 1767789360000, "open": 0.2798, "high": 0.2801, "low": 0.2798, "close": 0.28, "volume": 8276.8, "quote_volume": 2317.25596, "trades": 14, "taker_buy_volume": 7682.0, "taker_buy_quote": 2150.76926}, {"ts": 1767789420000, "open": 0.2801, "high": 0.2801, "low": 0.2799, "close": 0.2799, "volume": 462.3, "quote_volume": 129.44042, "trades": 6, "taker_buy_volume": 172.7, "taker_buy_quote": 48.37327}, {"ts": 1767789480000, "open": 0.2798, "high": 0.2798, "low": 0.2797, "close": 0.2798, "volume": 140.4, "quote_volume": 39.27704, "trades": 4, "taker_buy_volume": 35.8, "taker_buy_quote": 10.01684}, {"ts": 1767789540000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 35.8, "quote_volume": 10.02042, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 10.02042}, {"ts": 1767789600000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 52.2, "quote_volume": 14.61078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789660000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789720000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 106.3, "quote_volume": 29.71913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789780000, "open": 0.2797, "high": 0.2797, "low": 0.2794, "close": 0.2797, "volume": 21006.5, "quote_volume": 5870.90608, "trades": 14, "taker_buy_volume": 6535.9, "taker_buy_quote": 1826.36052}, {"ts": 1767789840000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 699.0, "quote_volume": 195.37246, "trades": 16, "taker_buy_volume": 19.6, "taker_buy_quote": 5.48016}, {"ts": 1767789900000, "open": 0.2796, "high": 0.2797, "low": 0.2796, "close": 0.2797, "volume": 71.8, "quote_volume": 20.07887, "trades": 2, "taker_buy_volume": 71.8, "taker_buy_quote": 20.07887}, {"ts": 1767789960000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790020000, "open": 0.2796, "high": 0.2796, "low": 0.2794, "close": 0.2794, "volume": 153.8, "quote_volume": 42.99171, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790080000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790140000, "open": 0.2796, "high": 0.2797, "low": 0.2796, "close": 0.2796, "volume": 107.6, "quote_volume": 30.08855, "trades": 3, "taker_buy_volume": 71.8, "taker_buy_quote": 20.07887}, {"ts": 1767790200000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790260000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 128.1, "quote_volume": 35.80395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790320000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 71.8, "quote_volume": 20.07169, "trades": 2, "taker_buy_volume": 35.9, "taker_buy_quote": 10.03764}, {"ts": 1767790380000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 73.1, "quote_volume": 20.42414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790440000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 35.9, "quote_volume": 10.02687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790500000, "open": 0.2792, "high": 0.2792, "low": 0.2784, "close": 0.2784, "volume": 7078.5, "quote_volume": 1972.19421, "trades": 32, "taker_buy_volume": 574.9, "taker_buy_quote": 160.06096}, {"ts": 1767790560000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 285.8, "quote_volume": 79.56313, "trades": 3, "taker_buy_volume": 249.9, "taker_buy_quote": 69.57216}, {"ts": 1767790620000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790680000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2784, "volume": 56.7, "quote_volume": 15.78888, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 10.026}, {"ts": 1767790740000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 28.3, "quote_volume": 7.87872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790800000, "open": 0.2786, "high": 0.2788, "low": 0.2786, "close": 0.2786, "volume": 1441.2, "quote_volume": 401.68078, "trades": 11, "taker_buy_volume": 407.4, "taker_buy_quote": 113.57232}, {"ts": 1767790860000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790920000, "open": 0.2787, "high": 0.2787, "low": 0.2784, "close": 0.2785, "volume": 3180.1, "quote_volume": 885.95235, "trades": 25, "taker_buy_volume": 1105.6, "taker_buy_quote": 307.9096}, {"ts": 1767790980000, "open": 0.2786, "high": 0.2787, "low": 0.2786, "close": 0.2786, "volume": 923.8, "quote_volume": 257.44508, "trades": 18, "taker_buy_volume": 143.8, "taker_buy_quote": 40.06628}, {"ts": 1767791040000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 941.5, "quote_volume": 262.4902, "trades": 3, "taker_buy_volume": 36.0, "taker_buy_quote": 10.0368}, {"ts": 1767791100000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 951.3, "quote_volume": 265.22244, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791160000, "open": 0.2787, "high": 0.2787, "low": 0.2786, "close": 0.2786, "volume": 165.5, "quote_volume": 46.1154, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791220000, "open": 0.2785, "high": 0.2785, "low": 0.278, "close": 0.278, "volume": 2357.0, "quote_volume": 655.88202, "trades": 26, "taker_buy_volume": 1169.7, "taker_buy_quote": 325.51672}, {"ts": 1767791280000, "open": 0.2782, "high": 0.2804, "low": 0.2782, "close": 0.2803, "volume": 33066.9, "quote_volume": 9226.45739, "trades": 67, "taker_buy_volume": 18332.4, "taker_buy_quote": 5110.44949}, {"ts": 1767791340000, "open": 0.2803, "high": 0.2803, "low": 0.2799, "close": 0.2801, "volume": 9507.6, "quote_volume": 2663.68778, "trades": 17, "taker_buy_volume": 57.6, "taker_buy_quote": 16.13376}, {"ts": 1767791400000, "open": 0.2799, "high": 0.2801, "low": 0.2798, "close": 0.28, "volume": 5734.4, "quote_volume": 1604.92986, "trades": 14, "taker_buy_volume": 1602.6, "taker_buy_quote": 448.46539}, {"ts": 1767791460000, "open": 0.28, "high": 0.2802, "low": 0.2799, "close": 0.28, "volume": 8406.2, "quote_volume": 2354.02205, "trades": 27, "taker_buy_volume": 4200.6, "taker_buy_quote": 1176.29578}, {"ts": 1767791520000, "open": 0.2799, "high": 0.2799, "low": 0.2797, "close": 0.2797, "volume": 1797.6, "quote_volume": 502.79976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791580000, "open": 0.2798, "high": 0.2798, "low": 0.2795, "close": 0.2795, "volume": 1549.8, "quote_volume": 433.46944, "trades": 9, "taker_buy_volume": 74.4, "taker_buy_quote": 20.7948}, {"ts": 1767791640000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 35.9, "quote_volume": 10.03046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791700000, "open": 0.2794, "high": 0.2795, "low": 0.2794, "close": 0.2795, "volume": 445.4, "quote_volume": 124.4555, "trades": 4, "taker_buy_volume": 445.4, "taker_buy_quote": 124.4555}, {"ts": 1767791760000, "open": 0.2796, "high": 0.2799, "low": 0.2796, "close": 0.2798, "volume": 1076.9, "quote_volume": 301.26254, "trades": 11, "taker_buy_volume": 1009.4, "taker_buy_quote": 282.37604}, {"ts": 1767791820000, "open": 0.2798, "high": 0.2802, "low": 0.2798, "close": 0.2802, "volume": 303.3, "quote_volume": 84.93295, "trades": 7, "taker_buy_volume": 274.9, "taker_buy_quote": 76.98663}, {"ts": 1767791880000, "open": 0.2803, "high": 0.2806, "low": 0.2802, "close": 0.2802, "volume": 3631.6, "quote_volume": 1018.50573, "trades": 13, "taker_buy_volume": 1215.8, "taker_buy_quote": 341.12257}, {"ts": 1767791940000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 35.8, "quote_volume": 10.02758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792000000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 107.1, "quote_volume": 30.00942, "trades": 2, "taker_buy_volume": 107.1, "taker_buy_quote": 30.00942}, {"ts": 1767792060000, "open": 0.2803, "high": 0.2807, "low": 0.2803, "close": 0.2807, "volume": 179.0, "quote_volume": 50.20952, "trades": 5, "taker_buy_volume": 179.0, "taker_buy_quote": 50.20952}, {"ts": 1767792120000, "open": 0.2806, "high": 0.2807, "low": 0.2804, "close": 0.2804, "volume": 344.1, "quote_volume": 96.52767, "trades": 8, "taker_buy_volume": 45.5, "taker_buy_quote": 12.77185}, {"ts": 1767792180000, "open": 0.2803, "high": 0.2803, "low": 0.28, "close": 0.28, "volume": 844.4, "quote_volume": 236.63935, "trades": 21, "taker_buy_volume": 121.5, "taker_buy_quote": 34.0443}, {"ts": 1767792240000, "open": 0.28, "high": 0.28, "low": 0.2798, "close": 0.28, "volume": 7710.5, "quote_volume": 2158.18863, "trades": 15, "taker_buy_volume": 1783.9, "taker_buy_quote": 499.33089}, {"ts": 1767792300000, "open": 0.2801, "high": 0.2802, "low": 0.2801, "close": 0.2801, "volume": 180.5, "quote_volume": 50.56876, "trades": 4, "taker_buy_volume": 142.9, "taker_buy_quote": 40.037}, {"ts": 1767792360000, "open": 0.2802, "high": 0.2807, "low": 0.2802, "close": 0.2807, "volume": 245.9, "quote_volume": 68.96072, "trades": 7, "taker_buy_volume": 245.9, "taker_buy_quote": 68.96072}, {"ts": 1767792420000, "open": 0.2808, "high": 0.2808, "low": 0.2806, "close": 0.2806, "volume": 249.1, "quote_volume": 69.90821, "trades": 4, "taker_buy_volume": 35.9, "taker_buy_quote": 10.08072}, {"ts": 1767792480000, "open": 0.2805, "high": 0.2805, "low": 0.2801, "close": 0.2801, "volume": 879.5, "quote_volume": 246.40958, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792540000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 1172.9, "quote_volume": 328.52929, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792600000, "open": 0.28, "high": 0.2805, "low": 0.2799, "close": 0.2805, "volume": 1895.0, "quote_volume": 531.06662, "trades": 14, "taker_buy_volume": 1823.4, "taker_buy_quote": 511.0222}, {"ts": 1767792660000, "open": 0.2804, "high": 0.2804, "low": 0.2802, "close": 0.2803, "volume": 667.9, "quote_volume": 187.22216, "trades": 5, "taker_buy_volume": 577.5, "taker_buy_quote": 161.89208}, {"ts": 1767792720000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 953.1, "quote_volume": 267.15393, "trades": 2, "taker_buy_volume": 953.1, "taker_buy_quote": 267.15393}, {"ts": 1767792780000, "open": 0.2803, "high": 0.2803, "low": 0.2801, "close": 0.2803, "volume": 4866.5, "quote_volume": 1363.53137, "trades": 6, "taker_buy_volume": 232.5, "taker_buy_quote": 65.16975}, {"ts": 1767792840000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 284.9, "quote_volume": 79.80049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792900000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792960000, "open": 0.2801, "high": 0.2801, "low": 0.2796, "close": 0.2798, "volume": 1502.0, "quote_volume": 420.20943, "trades": 15, "taker_buy_volume": 25.0, "taker_buy_quote": 6.995}, {"ts": 1767793020000, "open": 0.2799, "high": 0.2811, "low": 0.2799, "close": 0.2811, "volume": 37786.8, "quote_volume": 10593.48207, "trades": 55, "taker_buy_volume": 36808.9, "taker_buy_quote": 10319.76786}, {"ts": 1767793080000, "open": 0.281, "high": 0.281, "low": 0.2806, "close": 0.281, "volume": 15868.0, "quote_volume": 4457.31381, "trades": 25, "taker_buy_volume": 2415.5, "taker_buy_quote": 678.62665}, {"ts": 1767793140000, "open": 0.2808, "high": 0.2813, "low": 0.2808, "close": 0.2813, "volume": 11011.2, "quote_volume": 3096.16767, "trades": 28, "taker_buy_volume": 5785.6, "taker_buy_quote": 1626.80475}, {"ts": 1767793200000, "open": 0.2815, "high": 0.2829, "low": 0.2815, "close": 0.2829, "volume": 49760.2, "quote_volume": 14029.55462, "trades": 142, "taker_buy_volume": 32249.6, "taker_buy_quote": 9092.28028}, {"ts": 1767793260000, "open": 0.283, "high": 0.2831, "low": 0.283, "close": 0.2831, "volume": 812.6, "quote_volume": 229.9789, "trades": 6, "taker_buy_volume": 790.4, "taker_buy_quote": 223.6963}, {"ts": 1767793320000, "open": 0.283, "high": 0.2839, "low": 0.2829, "close": 0.2837, "volume": 47263.4, "quote_volume": 13389.56729, "trades": 120, "taker_buy_volume": 24252.7, "taker_buy_quote": 6873.38803}, {"ts": 1767793380000, "open": 0.2838, "high": 0.2841, "low": 0.2837, "close": 0.2838, "volume": 8483.4, "quote_volume": 2408.089, "trades": 16, "taker_buy_volume": 6395.2, "taker_buy_quote": 1815.46137}, {"ts": 1767793440000, "open": 0.2837, "high": 0.2837, "low": 0.2835, "close": 0.2835, "volume": 5984.8, "quote_volume": 1697.30512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793500000, "open": 0.2836, "high": 0.2836, "low": 0.2836, "close": 0.2836, "volume": 4152.2, "quote_volume": 1177.56392, "trades": 17, "taker_buy_volume": 35.4, "taker_buy_quote": 10.03944}, {"ts": 1767793560000, "open": 0.2835, "high": 0.2835, "low": 0.2829, "close": 0.2829, "volume": 10306.8, "quote_volume": 2918.44278, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793620000, "open": 0.2828, "high": 0.2828, "low": 0.2826, "close": 0.2827, "volume": 2743.6, "quote_volume": 775.744, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793680000, "open": 0.2826, "high": 0.2835, "low": 0.2826, "close": 0.2835, "volume": 12433.9, "quote_volume": 3516.07758, "trades": 42, "taker_buy_volume": 6002.8, "taker_buy_quote": 1697.76736}, {"ts": 1767793740000, "open": 0.2835, "high": 0.284, "low": 0.2835, "close": 0.2838, "volume": 4380.7, "quote_volume": 1242.78992, "trades": 18, "taker_buy_volume": 176.6, "taker_buy_quote": 50.11906}, {"ts": 1767793800000, "open": 0.2837, "high": 0.284, "low": 0.2835, "close": 0.2835, "volume": 7180.1, "quote_volume": 2037.85604, "trades": 27, "taker_buy_volume": 2191.8, "taker_buy_quote": 622.3731}, {"ts": 1767793860000, "open": 0.2834, "high": 0.2834, "low": 0.2805, "close": 0.2813, "volume": 50053.8, "quote_volume": 14081.72866, "trades": 158, "taker_buy_volume": 14141.0, "taker_buy_quote": 3973.31493}, {"ts": 1767793920000, "open": 0.2813, "high": 0.2814, "low": 0.2813, "close": 0.2813, "volume": 1184.1, "quote_volume": 333.1157, "trades": 11, "taker_buy_volume": 35.6, "taker_buy_quote": 10.01784}, {"ts": 1767793980000, "open": 0.2814, "high": 0.2814, "low": 0.2811, "close": 0.2811, "volume": 1380.8, "quote_volume": 388.37667, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794040000, "open": 0.2811, "high": 0.2811, "low": 0.2807, "close": 0.2807, "volume": 2627.7, "quote_volume": 738.07324, "trades": 28, "taker_buy_volume": 864.8, "taker_buy_quote": 242.93159}, {"ts": 1767794100000, "open": 0.2806, "high": 0.2811, "low": 0.2801, "close": 0.2806, "volume": 49212.1, "quote_volume": 13813.43524, "trades": 87, "taker_buy_volume": 17494.6, "taker_buy_quote": 4913.56395}, {"ts": 1767794160000, "open": 0.2806, "high": 0.2806, "low": 0.2804, "close": 0.2804, "volume": 2087.5, "quote_volume": 585.61782, "trades": 11, "taker_buy_volume": 35.7, "taker_buy_quote": 10.01742}, {"ts": 1767794220000, "open": 0.2803, "high": 0.2805, "low": 0.2803, "close": 0.2804, "volume": 5078.2, "quote_volume": 1424.01749, "trades": 22, "taker_buy_volume": 1989.6, "taker_buy_quote": 557.98147}, {"ts": 1767794280000, "open": 0.2803, "high": 0.2803, "low": 0.2797, "close": 0.2797, "volume": 12721.8, "quote_volume": 3561.06455, "trades": 62, "taker_buy_volume": 4342.4, "taker_buy_quote": 1215.40831}, {"ts": 1767794340000, "open": 0.2797, "high": 0.2799, "low": 0.2797, "close": 0.2798, "volume": 12682.2, "quote_volume": 3548.30612, "trades": 42, "taker_buy_volume": 1894.1, "taker_buy_quote": 530.06626}, {"ts": 1767794400000, "open": 0.2798, "high": 0.28, "low": 0.2798, "close": 0.2799, "volume": 2729.8, "quote_volume": 764.24474, "trades": 25, "taker_buy_volume": 871.6, "taker_buy_quote": 243.95232}, {"ts": 1767794460000, "open": 0.2798, "high": 0.2798, "low": 0.2793, "close": 0.2796, "volume": 6472.9, "quote_volume": 1808.90228, "trades": 26, "taker_buy_volume": 4512.9, "taker_buy_quote": 1261.20346}, {"ts": 1767794520000, "open": 0.2797, "high": 0.2797, "low": 0.279, "close": 0.2791, "volume": 11926.4, "quote_volume": 3331.25821, "trades": 39, "taker_buy_volume": 988.6, "taker_buy_quote": 276.05242}, {"ts": 1767794580000, "open": 0.279, "high": 0.2795, "low": 0.279, "close": 0.2795, "volume": 4675.8, "quote_volume": 1306.08578, "trades": 22, "taker_buy_volume": 566.4, "taker_buy_quote": 158.27433}, {"ts": 1767794640000, "open": 0.2796, "high": 0.2797, "low": 0.2794, "close": 0.2794, "volume": 1521.2, "quote_volume": 425.18285, "trades": 14, "taker_buy_volume": 71.7, "taker_buy_quote": 20.0509}, {"ts": 1767794700000, "open": 0.2793, "high": 0.2793, "low": 0.279, "close": 0.2791, "volume": 3053.3, "quote_volume": 852.4605, "trades": 14, "taker_buy_volume": 99.0, "taker_buy_quote": 27.63441}, {"ts": 1767794760000, "open": 0.279, "high": 0.279, "low": 0.2785, "close": 0.2787, "volume": 15819.9, "quote_volume": 4408.52522, "trades": 28, "taker_buy_volume": 13916.3, "taker_buy_quote": 3878.03424}, {"ts": 1767794820000, "open": 0.2788, "high": 0.2789, "low": 0.2785, "close": 0.2789, "volume": 9668.8, "quote_volume": 2694.69598, "trades": 26, "taker_buy_volume": 3381.6, "taker_buy_quote": 943.02234}, {"ts": 1767794880000, "open": 0.2789, "high": 0.2789, "low": 0.2785, "close": 0.2785, "volume": 2261.5, "quote_volume": 630.35494, "trades": 8, "taker_buy_volume": 800.0, "taker_buy_quote": 222.8}, {"ts": 1767794940000, "open": 0.2786, "high": 0.2788, "low": 0.2784, "close": 0.2784, "volume": 1713.7, "quote_volume": 477.40442, "trades": 25, "taker_buy_volume": 408.4, "taker_buy_quote": 113.79104}, {"ts": 1767795000000, "open": 0.2784, "high": 0.2788, "low": 0.2784, "close": 0.2788, "volume": 23353.0, "quote_volume": 6502.5728, "trades": 36, "taker_buy_volume": 22770.0, "taker_buy_quote": 6340.2656}, {"ts": 1767795060000, "open": 0.2789, "high": 0.28, "low": 0.2789, "close": 0.2798, "volume": 29057.9, "quote_volume": 8129.15133, "trades": 42, "taker_buy_volume": 9996.1, "taker_buy_quote": 2795.62843}, {"ts": 1767795120000, "open": 0.2797, "high": 0.2806, "low": 0.2797, "close": 0.28, "volume": 16738.7, "quote_volume": 4690.21423, "trades": 29, "taker_buy_volume": 5318.0, "taker_buy_quote": 1490.99004}, {"ts": 1767795180000, "open": 0.2799, "high": 0.2799, "low": 0.2779, "close": 0.2784, "volume": 71963.1, "quote_volume": 20051.49649, "trades": 132, "taker_buy_volume": 19638.1, "taker_buy_quote": 5468.28658}, {"ts": 1767795240000, "open": 0.2785, "high": 0.2786, "low": 0.2783, "close": 0.2785, "volume": 4147.3, "quote_volume": 1155.02507, "trades": 37, "taker_buy_volume": 1005.2, "taker_buy_quote": 280.03882}, {"ts": 1767795300000, "open": 0.2786, "high": 0.279, "low": 0.2786, "close": 0.2786, "volume": 20008.3, "quote_volume": 5577.46528, "trades": 24, "taker_buy_volume": 17105.9, "taker_buy_quote": 4768.57}, {"ts": 1767795360000, "open": 0.2785, "high": 0.2785, "low": 0.2776, "close": 0.2777, "volume": 6577.4, "quote_volume": 1827.89858, "trades": 23, "taker_buy_volume": 2512.6, "taker_buy_quote": 698.38638}, {"ts": 1767795420000, "open": 0.2776, "high": 0.2777, "low": 0.2773, "close": 0.2775, "volume": 13247.7, "quote_volume": 3677.30361, "trades": 60, "taker_buy_volume": 6774.9, "taker_buy_quote": 1880.94144}, {"ts": 1767795480000, "open": 0.2772, "high": 0.2773, "low": 0.2768, "close": 0.2768, "volume": 1832.5, "quote_volume": 507.78076, "trades": 9, "taker_buy_volume": 96.2, "taker_buy_quote": 26.67626}, {"ts": 1767795540000, "open": 0.277, "high": 0.277, "low": 0.2767, "close": 0.277, "volume": 7689.1, "quote_volume": 2129.70679, "trades": 17, "taker_buy_volume": 7653.2, "taker_buy_quote": 2119.77326}, {"ts": 1767795600000, "open": 0.277, "high": 0.2781, "low": 0.277, "close": 0.2781, "volume": 2481.7, "quote_volume": 688.25782, "trades": 24, "taker_buy_volume": 2445.6, "taker_buy_quote": 678.23646}, {"ts": 1767795660000, "open": 0.278, "high": 0.278, "low": 0.2777, "close": 0.278, "volume": 9856.1, "quote_volume": 2738.91009, "trades": 13, "taker_buy_volume": 36.1, "taker_buy_quote": 10.0358}, {"ts": 1767795720000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 1530.8, "quote_volume": 425.40932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795780000, "open": 0.278, "high": 0.278, "low": 0.2779, "close": 0.2779, "volume": 54.9, "quote_volume": 15.26032, "trades": 2, "taker_buy_volume": 36.1, "taker_buy_quote": 10.0358}, {"ts": 1767795840000, "open": 0.2779, "high": 0.2779, "low": 0.2776, "close": 0.2779, "volume": 197.8, "quote_volume": 54.94335, "trades": 6, "taker_buy_volume": 72.2, "taker_buy_quote": 20.06077}, {"ts": 1767795900000, "open": 0.278, "high": 0.278, "low": 0.2774, "close": 0.2777, "volume": 4529.4, "quote_volume": 1257.67477, "trades": 12, "taker_buy_volume": 72.2, "taker_buy_quote": 20.06077}, {"ts": 1767795960000, "open": 0.2777, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 771.9, "quote_volume": 214.29744, "trades": 6, "taker_buy_volume": 665.8, "taker_buy_quote": 184.84408}, {"ts": 1767796020000, "open": 0.2777, "high": 0.2777, "low": 0.2752, "close": 0.2763, "volume": 97755.9, "quote_volume": 27015.96734, "trades": 137, "taker_buy_volume": 4975.1, "taker_buy_quote": 1376.10639}, {"ts": 1767796080000, "open": 0.2763, "high": 0.2763, "low": 0.276, "close": 0.2762, "volume": 3452.3, "quote_volume": 953.48675, "trades": 33, "taker_buy_volume": 1847.8, "taker_buy_quote": 510.42469}, {"ts": 1767796140000, "open": 0.2761, "high": 0.2766, "low": 0.2761, "close": 0.2766, "volume": 8135.6, "quote_volume": 2248.4884, "trades": 19, "taker_buy_volume": 6204.9, "taker_buy_quote": 1715.41124}, {"ts": 1767796200000, "open": 0.2765, "high": 0.2778, "low": 0.2765, "close": 0.2776, "volume": 4312.7, "quote_volume": 1194.98621, "trades": 34, "taker_buy_volume": 3544.0, "taker_buy_quote": 981.83333}, {"ts": 1767796260000, "open": 0.2776, "high": 0.2776, "low": 0.2758, "close": 0.2759, "volume": 26398.5, "quote_volume": 7290.7979, "trades": 198, "taker_buy_volume": 6628.7, "taker_buy_quote": 1829.95201}, {"ts": 1767796320000, "open": 0.276, "high": 0.2775, "low": 0.276, "close": 0.2775, "volume": 16568.0, "quote_volume": 4582.05229, "trades": 59, "taker_buy_volume": 12487.6, "taker_buy_quote": 3453.61318}, {"ts": 1767796380000, "open": 0.2776, "high": 0.2776, "low": 0.2767, "close": 0.2767, "volume": 5709.0, "quote_volume": 1582.77852, "trades": 38, "taker_buy_volume": 3464.5, "taker_buy_quote": 960.34518}, {"ts": 1767796440000, "open": 0.2768, "high": 0.2777, "low": 0.2768, "close": 0.2774, "volume": 12785.7, "quote_volume": 3546.91603, "trades": 47, "taker_buy_volume": 5189.8, "taker_buy_quote": 1438.32269}, {"ts": 1767796500000, "open": 0.2775, "high": 0.2788, "low": 0.2771, "close": 0.2788, "volume": 2362.3, "quote_volume": 655.76993, "trades": 29, "taker_buy_volume": 2040.8, "taker_buy_quote": 566.63234}, {"ts": 1767796560000, "open": 0.2789, "high": 0.2795, "low": 0.2783, "close": 0.2788, "volume": 19685.8, "quote_volume": 5489.6243, "trades": 53, "taker_buy_volume": 11070.4, "taker_buy_quote": 3089.58319}, {"ts": 1767796620000, "open": 0.2787, "high": 0.2787, "low": 0.278, "close": 0.2781, "volume": 4483.7, "quote_volume": 1248.07612, "trades": 26, "taker_buy_volume": 3162.7, "taker_buy_quote": 880.3341}, {"ts": 1767796680000, "open": 0.2782, "high": 0.279, "low": 0.2782, "close": 0.2789, "volume": 7082.5, "quote_volume": 1974.11827, "trades": 26, "taker_buy_volume": 5628.7, "taker_buy_quote": 1568.61945}, {"ts": 1767796740000, "open": 0.2788, "high": 0.2792, "low": 0.2782, "close": 0.279, "volume": 25741.3, "quote_volume": 7179.25713, "trades": 47, "taker_buy_volume": 22467.5, "taker_buy_quote": 6267.13964}, {"ts": 1767796800000, "open": 0.2792, "high": 0.2793, "low": 0.2787, "close": 0.2788, "volume": 10066.4, "quote_volume": 2807.26833, "trades": 26, "taker_buy_volume": 1667.5, "taker_buy_quote": 464.7933}, {"ts": 1767796860000, "open": 0.2789, "high": 0.2801, "low": 0.2789, "close": 0.2797, "volume": 5335.5, "quote_volume": 1492.98067, "trades": 38, "taker_buy_volume": 2370.6, "taker_buy_quote": 663.13917}, {"ts": 1767796920000, "open": 0.2797, "high": 0.2797, "low": 0.2793, "close": 0.2795, "volume": 1887.6, "quote_volume": 527.91864, "trades": 6, "taker_buy_volume": 1744.0, "taker_buy_quote": 487.78962}, {"ts": 1767796980000, "open": 0.2796, "high": 0.2796, "low": 0.2794, "close": 0.2795, "volume": 5633.0, "quote_volume": 1574.68987, "trades": 19, "taker_buy_volume": 3849.9, "taker_buy_quote": 1076.24138}, {"ts": 1767797040000, "open": 0.2794, "high": 0.2794, "low": 0.2789, "close": 0.279, "volume": 5010.3, "quote_volume": 1398.6267, "trades": 17, "taker_buy_volume": 1307.1, "taker_buy_quote": 365.00925}, {"ts": 1767797100000, "open": 0.2791, "high": 0.2793, "low": 0.279, "close": 0.2793, "volume": 184.7, "quote_volume": 51.55336, "trades": 5, "taker_buy_volume": 148.8, "taker_buy_quote": 41.53726}, {"ts": 1767797160000, "open": 0.2792, "high": 0.2794, "low": 0.2791, "close": 0.2794, "volume": 3209.0, "quote_volume": 896.19174, "trades": 9, "taker_buy_volume": 2389.4, "taker_buy_quote": 667.36301}, {"ts": 1767797220000, "open": 0.2795, "high": 0.2796, "low": 0.2795, "close": 0.2796, "volume": 2337.0, "quote_volume": 653.19509, "trades": 8, "taker_buy_volume": 2054.7, "taker_buy_quote": 574.29224}, {"ts": 1767797280000, "open": 0.2796, "high": 0.2798, "low": 0.2793, "close": 0.2797, "volume": 4682.9, "quote_volume": 1309.24344, "trades": 16, "taker_buy_volume": 3296.2, "taker_buy_quote": 921.65905}, {"ts": 1767797340000, "open": 0.2796, "high": 0.2796, "low": 0.2791, "close": 0.2791, "volume": 4058.6, "quote_volume": 1133.23986, "trades": 43, "taker_buy_volume": 35.9, "taker_buy_quote": 10.03764}, {"ts": 1767797400000, "open": 0.2791, "high": 0.2796, "low": 0.2791, "close": 0.2794, "volume": 13206.8, "quote_volume": 3690.1411, "trades": 18, "taker_buy_volume": 4806.4, "taker_buy_quote": 1343.2532}, {"ts": 1767797460000, "open": 0.2795, "high": 0.2795, "low": 0.2789, "close": 0.2792, "volume": 3270.2, "quote_volume": 912.95568, "trades": 19, "taker_buy_volume": 1171.3, "taker_buy_quote": 326.95357}, {"ts": 1767797520000, "open": 0.2792, "high": 0.2793, "low": 0.2789, "close": 0.2789, "volume": 3871.2, "quote_volume": 1080.23483, "trades": 12, "taker_buy_volume": 383.0, "taker_buy_quote": 106.93719}, {"ts": 1767797580000, "open": 0.2791, "high": 0.2796, "low": 0.2791, "close": 0.2796, "volume": 6060.2, "quote_volume": 1692.90095, "trades": 14, "taker_buy_volume": 6060.2, "taker_buy_quote": 1692.90095}, {"ts": 1767797640000, "open": 0.2795, "high": 0.2795, "low": 0.279, "close": 0.279, "volume": 2327.9, "quote_volume": 650.31088, "trades": 15, "taker_buy_volume": 1727.9, "taker_buy_quote": 482.77526}, {"ts": 1767797700000, "open": 0.279, "high": 0.2797, "low": 0.279, "close": 0.2797, "volume": 5605.1, "quote_volume": 1566.68566, "trades": 14, "taker_buy_volume": 3344.8, "taker_buy_quote": 935.46517}, {"ts": 1767797760000, "open": 0.2795, "high": 0.2795, "low": 0.2793, "close": 0.2795, "volume": 868.8, "quote_volume": 242.68813, "trades": 7, "taker_buy_volume": 35.9, "taker_buy_quote": 10.03405}, {"ts": 1767797820000, "open": 0.2794, "high": 0.2794, "low": 0.2788, "close": 0.2788, "volume": 3024.4, "quote_volume": 844.24623, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797880000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2791, "volume": 475.0, "quote_volume": 132.57166, "trades": 8, "taker_buy_volume": 452.7, "taker_buy_quote": 126.34773}, {"ts": 1767797940000, "open": 0.2791, "high": 0.2793, "low": 0.2791, "close": 0.2793, "volume": 949.9, "quote_volume": 265.12427, "trades": 3, "taker_buy_volume": 35.9, "taker_buy_quote": 10.02687}, {"ts": 1767798000000, "open": 0.2792, "high": 0.2792, "low": 0.2781, "close": 0.2781, "volume": 1457.4, "quote_volume": 405.76013, "trades": 32, "taker_buy_volume": 28.0, "taker_buy_quote": 7.7952}, {"ts": 1767798060000, "open": 0.2781, "high": 0.2783, "low": 0.2774, "close": 0.2774, "volume": 4523.0, "quote_volume": 1257.21346, "trades": 26, "taker_buy_volume": 2987.8, "taker_buy_quote": 830.47702}, {"ts": 1767798120000, "open": 0.2773, "high": 0.2773, "low": 0.2765, "close": 0.2766, "volume": 10232.6, "quote_volume": 2832.6684, "trades": 103, "taker_buy_volume": 6600.3, "taker_buy_quote": 1827.03442}, {"ts": 1767798180000, "open": 0.2765, "high": 0.2767, "low": 0.2751, "close": 0.2756, "volume": 58166.6, "quote_volume": 16038.44736, "trades": 114, "taker_buy_volume": 25928.6, "taker_buy_quote": 7150.45129}, {"ts": 1767798240000, "open": 0.2756, "high": 0.2762, "low": 0.2755, "close": 0.2758, "volume": 12550.4, "quote_volume": 3464.49406, "trades": 28, "taker_buy_volume": 12228.4, "taker_buy_quote": 3375.63348}, {"ts": 1767798300000, "open": 0.276, "high": 0.2765, "low": 0.2756, "close": 0.2765, "volume": 25188.0, "quote_volume": 6958.36437, "trades": 70, "taker_buy_volume": 23830.7, "taker_buy_quote": 6583.45525}, {"ts": 1767798360000, "open": 0.2766, "high": 0.2767, "low": 0.2764, "close": 0.2766, "volume": 1845.0, "quote_volume": 510.3586, "trades": 13, "taker_buy_volume": 758.8, "taker_buy_quote": 209.84382}, {"ts": 1767798420000, "open": 0.2767, "high": 0.2769, "low": 0.2765, "close": 0.2765, "volume": 2219.9, "quote_volume": 614.42243, "trades": 15, "taker_buy_volume": 1970.4, "taker_buy_quote": 545.39987}, {"ts": 1767798480000, "open": 0.2766, "high": 0.2766, "low": 0.276, "close": 0.2763, "volume": 8065.0, "quote_volume": 2228.25722, "trades": 22, "taker_buy_volume": 1280.4, "taker_buy_quote": 354.0462}, {"ts": 1767798540000, "open": 0.2764, "high": 0.2764, "low": 0.276, "close": 0.2763, "volume": 5671.5, "quote_volume": 1566.50179, "trades": 19, "taker_buy_volume": 4173.7, "taker_buy_quote": 1152.74812}, {"ts": 1767798600000, "open": 0.2764, "high": 0.2764, "low": 0.2758, "close": 0.2761, "volume": 23550.4, "quote_volume": 6498.47471, "trades": 32, "taker_buy_volume": 3635.0, "taker_buy_quote": 1003.0305}, {"ts": 1767798660000, "open": 0.2759, "high": 0.2761, "low": 0.2755, "close": 0.2761, "volume": 5798.0, "quote_volume": 1598.24128, "trades": 22, "taker_buy_volume": 3410.5, "taker_buy_quote": 939.85583}, {"ts": 1767798720000, "open": 0.276, "high": 0.2761, "low": 0.2756, "close": 0.2756, "volume": 2856.6, "quote_volume": 788.02237, "trades": 14, "taker_buy_volume": 59.2, "taker_buy_quote": 16.34149}, {"ts": 1767798780000, "open": 0.2755, "high": 0.2756, "low": 0.2754, "close": 0.2756, "volume": 2834.7, "quote_volume": 780.69094, "trades": 9, "taker_buy_volume": 872.8, "taker_buy_quote": 240.38004}, {"ts": 1767798840000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2755, "volume": 218.4, "quote_volume": 60.16192, "trades": 5, "taker_buy_volume": 109.2, "taker_buy_quote": 30.0846}, {"ts": 1767798900000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2753, "volume": 6490.0, "quote_volume": 1786.23712, "trades": 70, "taker_buy_volume": 3929.4, "taker_buy_quote": 1081.61673}, {"ts": 1767798960000, "open": 0.2754, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 378.1, "quote_volume": 104.13238, "trades": 4, "taker_buy_volume": 378.1, "taker_buy_quote": 104.13238}, {"ts": 1767799020000, "open": 0.2752, "high": 0.2752, "low": 0.2745, "close": 0.2747, "volume": 8538.3, "quote_volume": 2347.58637, "trades": 43, "taker_buy_volume": 4035.3, "taker_buy_quote": 1109.37893}, {"ts": 1767799080000, "open": 0.2746, "high": 0.2746, "low": 0.2737, "close": 0.2737, "volume": 3297.3, "quote_volume": 904.14783, "trades": 23, "taker_buy_volume": 1678.9, "taker_buy_quote": 460.26819}, {"ts": 1767799140000, "open": 0.2736, "high": 0.2738, "low": 0.2735, "close": 0.2737, "volume": 2013.3, "quote_volume": 550.92363, "trades": 15, "taker_buy_volume": 914.4, "taker_buy_quote": 250.18003}, {"ts": 1767799200000, "open": 0.2738, "high": 0.2739, "low": 0.2723, "close": 0.2732, "volume": 27965.3, "quote_volume": 7633.33686, "trades": 92, "taker_buy_volume": 10603.7, "taker_buy_quote": 2896.92036}, {"ts": 1767799260000, "open": 0.2731, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 10767.0, "quote_volume": 2944.67185, "trades": 48, "taker_buy_volume": 7539.8, "taker_buy_quote": 2063.04812}, {"ts": 1767799320000, "open": 0.2739, "high": 0.2739, "low": 0.2733, "close": 0.2735, "volume": 1186.9, "quote_volume": 324.82148, "trades": 9, "taker_buy_volume": 930.4, "taker_buy_quote": 254.64314}, {"ts": 1767799380000, "open": 0.2736, "high": 0.2743, "low": 0.2736, "close": 0.2743, "volume": 7455.0, "quote_volume": 2040.43772, "trades": 33, "taker_buy_volume": 7172.5, "taker_buy_quote": 1963.08293}, {"ts": 1767799440000, "open": 0.2742, "high": 0.2746, "low": 0.274, "close": 0.2745, "volume": 8626.8, "quote_volume": 2367.26556, "trades": 25, "taker_buy_volume": 8151.2, "taker_buy_quote": 2236.79499}, {"ts": 1767799500000, "open": 0.2744, "high": 0.2744, "low": 0.274, "close": 0.2744, "volume": 647.2, "quote_volume": 177.40227, "trades": 9, "taker_buy_volume": 109.6, "taker_buy_quote": 30.06327}, {"ts": 1767799560000, "open": 0.2743, "high": 0.2743, "low": 0.2714, "close": 0.2732, "volume": 160610.2, "quote_volume": 43810.2776, "trades": 362, "taker_buy_volume": 25472.0, "taker_buy_quote": 6959.00706}, {"ts": 1767799620000, "open": 0.2732, "high": 0.2736, "low": 0.273, "close": 0.2736, "volume": 18836.3, "quote_volume": 5145.7719, "trades": 59, "taker_buy_volume": 9077.9, "taker_buy_quote": 2480.41839}, {"ts": 1767799680000, "open": 0.2737, "high": 0.2745, "low": 0.2737, "close": 0.2745, "volume": 4543.7, "quote_volume": 1244.69696, "trades": 29, "taker_buy_volume": 3866.2, "taker_buy_quote": 1059.24385}, {"ts": 1767799740000, "open": 0.2746, "high": 0.2749, "low": 0.2741, "close": 0.2741, "volume": 46796.9, "quote_volume": 12845.92193, "trades": 58, "taker_buy_volume": 6323.0, "taker_buy_quote": 1737.12842}, {"ts": 1767799800000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 13082.9, "quote_volume": 3577.73166, "trades": 19, "taker_buy_volume": 10084.2, "taker_buy_quote": 2758.01103}, {"ts": 1767799860000, "open": 0.2729, "high": 0.2733, "low": 0.2728, "close": 0.2731, "volume": 25844.1, "quote_volume": 7060.20198, "trades": 34, "taker_buy_volume": 23793.0, "taker_buy_quote": 6499.91319}, {"ts": 1767799920000, "open": 0.273, "high": 0.2737, "low": 0.2729, "close": 0.2735, "volume": 11534.3, "quote_volume": 3151.43993, "trades": 81, "taker_buy_volume": 11205.9, "taker_buy_quote": 3061.7184}, {"ts": 1767799980000, "open": 0.2735, "high": 0.2736, "low": 0.2732, "close": 0.2732, "volume": 1126.1, "quote_volume": 307.88255, "trades": 10, "taker_buy_volume": 884.4, "taker_buy_quote": 241.80912}, {"ts": 1767800040000, "open": 0.2732, "high": 0.2732, "low": 0.2728, "close": 0.273, "volume": 4069.7, "quote_volume": 1110.47554, "trades": 14, "taker_buy_volume": 2201.1, "taker_buy_quote": 600.69944}, {"ts": 1767800100000, "open": 0.2729, "high": 0.2736, "low": 0.2729, "close": 0.2734, "volume": 3636.4, "quote_volume": 993.86319, "trades": 20, "taker_buy_volume": 1253.0, "taker_buy_quote": 342.48689}, {"ts": 1767800160000, "open": 0.2735, "high": 0.2745, "low": 0.2734, "close": 0.2745, "volume": 6836.7, "quote_volume": 1874.30752, "trades": 24, "taker_buy_volume": 1666.5, "taker_buy_quote": 456.17573}, {"ts": 1767800220000, "open": 0.2742, "high": 0.2742, "low": 0.2735, "close": 0.2735, "volume": 1476.6, "quote_volume": 404.43143, "trades": 12, "taker_buy_volume": 917.8, "taker_buy_quote": 251.4772}, {"ts": 1767800280000, "open": 0.2736, "high": 0.274, "low": 0.2727, "close": 0.2727, "volume": 25384.6, "quote_volume": 6947.97066, "trades": 62, "taker_buy_volume": 21482.8, "taker_buy_quote": 5881.83401}, {"ts": 1767800340000, "open": 0.2725, "high": 0.2727, "low": 0.2721, "close": 0.2725, "volume": 31144.2, "quote_volume": 8480.99526, "trades": 62, "taker_buy_volume": 10919.6, "taker_buy_quote": 2975.01254}, {"ts": 1767800400000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2727, "volume": 1727.3, "quote_volume": 470.70113, "trades": 6, "taker_buy_volume": 1727.3, "taker_buy_quote": 470.70113}, {"ts": 1767800460000, "open": 0.2728, "high": 0.2731, "low": 0.2728, "close": 0.2728, "volume": 3165.7, "quote_volume": 863.75632, "trades": 19, "taker_buy_volume": 2779.9, "taker_buy_quote": 758.49173}, {"ts": 1767800520000, "open": 0.2728, "high": 0.273, "low": 0.2727, "close": 0.2727, "volume": 1876.6, "quote_volume": 512.06076, "trades": 5, "taker_buy_volume": 1839.8, "taker_buy_quote": 502.0254}, {"ts": 1767800580000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 2808.3, "quote_volume": 766.53709, "trades": 9, "taker_buy_volume": 2575.8, "taker_buy_quote": 703.09151}, {"ts": 1767800640000, "open": 0.2727, "high": 0.2728, "low": 0.2726, "close": 0.2728, "volume": 3459.5, "quote_volume": 943.4112, "trades": 16, "taker_buy_volume": 1899.8, "taker_buy_quote": 518.06075}, {"ts": 1767800700000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 978.6, "quote_volume": 266.95474, "trades": 4, "taker_buy_volume": 905.2, "taker_buy_quote": 246.93856}, {"ts": 1767800760000, "open": 0.2727, "high": 0.2727, "low": 0.2724, "close": 0.2725, "volume": 1381.6, "quote_volume": 376.51622, "trades": 12, "taker_buy_volume": 1101.7, "taker_buy_quote": 300.21325}, {"ts": 1767800820000, "open": 0.2726, "high": 0.2732, "low": 0.2726, "close": 0.2732, "volume": 6858.6, "quote_volume": 1872.00689, "trades": 16, "taker_buy_volume": 6821.9, "taker_buy_quote": 1861.98779}, {"ts": 1767800880000, "open": 0.2733, "high": 0.2737, "low": 0.2732, "close": 0.2735, "volume": 2131.6, "quote_volume": 582.9367, "trades": 16, "taker_buy_volume": 817.8, "taker_buy_quote": 223.63487}, {"ts": 1767800940000, "open": 0.2736, "high": 0.2738, "low": 0.2736, "close": 0.2738, "volume": 191.0, "quote_volume": 52.26858, "trades": 4, "taker_buy_volume": 191.0, "taker_buy_quote": 52.26858}, {"ts": 1767801000000, "open": 0.2737, "high": 0.2737, "low": 0.2733, "close": 0.2734, "volume": 13209.8, "quote_volume": 3613.78365, "trades": 12, "taker_buy_volume": 2842.5, "taker_buy_quote": 777.40386}, {"ts": 1767801060000, "open": 0.2733, "high": 0.2736, "low": 0.2733, "close": 0.2736, "volume": 8816.0, "quote_volume": 2410.14109, "trades": 10, "taker_buy_volume": 3090.9, "taker_buy_quote": 845.27669}, {"ts": 1767801120000, "open": 0.2735, "high": 0.2735, "low": 0.2732, "close": 0.2732, "volume": 146.7, "quote_volume": 40.10043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801180000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 192.4, "quote_volume": 52.56368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801240000, "open": 0.2731, "high": 0.2734, "low": 0.2731, "close": 0.2734, "volume": 9369.0, "quote_volume": 2560.38498, "trades": 18, "taker_buy_volume": 9310.5, "taker_buy_quote": 2544.40863}, {"ts": 1767801300000, "open": 0.2732, "high": 0.2733, "low": 0.2731, "close": 0.2733, "volume": 110.1, "quote_volume": 30.07932, "trades": 3, "taker_buy_volume": 36.7, "taker_buy_quote": 10.03011}, {"ts": 1767801360000, "open": 0.2733, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 226.7, "quote_volume": 61.96877, "trades": 4, "taker_buy_volume": 153.3, "taker_buy_quote": 41.91222}, {"ts": 1767801420000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 167.3, "quote_volume": 45.73982, "trades": 3, "taker_buy_volume": 72.2, "taker_buy_quote": 19.73948}, {"ts": 1767801480000, "open": 0.2732, "high": 0.2733, "low": 0.2731, "close": 0.2731, "volume": 204.7, "quote_volume": 55.91164, "trades": 4, "taker_buy_volume": 22.0, "taker_buy_quote": 6.0126}, {"ts": 1767801540000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 33.3, "quote_volume": 9.10089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801600000, "open": 0.2732, "high": 0.2734, "low": 0.273, "close": 0.2734, "volume": 3398.0, "quote_volume": 928.25566, "trades": 12, "taker_buy_volume": 1101.3, "taker_buy_quote": 301.0734}, {"ts": 1767801660000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2736, "volume": 2082.0, "quote_volume": 569.50606, "trades": 7, "taker_buy_volume": 2045.4, "taker_buy_quote": 559.4923}, {"ts": 1767801720000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 36.6, "quote_volume": 10.0101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801780000, "open": 0.2736, "high": 0.2738, "low": 0.2736, "close": 0.2738, "volume": 3355.3, "quote_volume": 918.42833, "trades": 12, "taker_buy_volume": 3172.0, "taker_buy_quote": 868.26278}, {"ts": 1767801840000, "open": 0.2738, "high": 0.2738, "low": 0.2735, "close": 0.2735, "volume": 348.4, "quote_volume": 95.35898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801900000, "open": 0.2736, "high": 0.2739, "low": 0.2736, "close": 0.2739, "volume": 164.6, "quote_volume": 45.05466, "trades": 5, "taker_buy_volume": 128.0, "taker_buy_quote": 35.03724}, {"ts": 1767801960000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 143.8, "quote_volume": 39.3544, "trades": 4, "taker_buy_volume": 36.6, "taker_buy_quote": 10.01742}, {"ts": 1767802020000, "open": 0.2737, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 132.8, "quote_volume": 36.3547, "trades": 4, "taker_buy_volume": 55.0, "taker_buy_quote": 15.06084}, {"ts": 1767802080000, "open": 0.274, "high": 0.2744, "low": 0.274, "close": 0.2744, "volume": 7248.8, "quote_volume": 1987.93796, "trades": 12, "taker_buy_volume": 3836.7, "taker_buy_quote": 1051.65772}, {"ts": 1767802140000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2742, "volume": 1942.3, "quote_volume": 532.90589, "trades": 7, "taker_buy_volume": 1585.9, "taker_buy_quote": 435.16364}, {"ts": 1767802200000, "open": 0.2741, "high": 0.2742, "low": 0.2741, "close": 0.2742, "volume": 57.6, "quote_volume": 15.79026, "trades": 2, "taker_buy_volume": 21.0, "taker_buy_quote": 5.7582}, {"ts": 1767802260000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 193.5, "quote_volume": 53.07549, "trades": 5, "taker_buy_volume": 157.0, "taker_buy_quote": 43.06719}, {"ts": 1767802320000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 109.8, "quote_volume": 30.10716, "trades": 3, "taker_buy_volume": 73.2, "taker_buy_quote": 20.0751}, {"ts": 1767802380000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 73.1, "quote_volume": 20.04036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802440000, "open": 0.2743, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 3878.9, "quote_volume": 1064.36453, "trades": 9, "taker_buy_volume": 3805.7, "taker_buy_quote": 1044.28211}, {"ts": 1767802500000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802560000, "open": 0.2745, "high": 0.2747, "low": 0.2742, "close": 0.2742, "volume": 416.4, "quote_volume": 114.28825, "trades": 11, "taker_buy_volume": 127.9, "taker_buy_quote": 35.12318}, {"ts": 1767802620000, "open": 0.2741, "high": 0.2742, "low": 0.2739, "close": 0.2742, "volume": 3257.4, "quote_volume": 892.4827, "trades": 11, "taker_buy_volume": 901.6, "taker_buy_quote": 247.20774}, {"ts": 1767802680000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 165.0, "quote_volume": 45.21366, "trades": 3, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03206}, {"ts": 1767802740000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802800000, "open": 0.2742, "high": 0.2742, "low": 0.2739, "close": 0.2739, "volume": 2018.6, "quote_volume": 553.47362, "trades": 6, "taker_buy_volume": 1904.4, "taker_buy_quote": 522.18648}, {"ts": 1767802860000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 95.6, "quote_volume": 26.17162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802920000, "open": 0.2738, "high": 0.2743, "low": 0.2738, "close": 0.2743, "volume": 1557.2, "quote_volume": 426.94936, "trades": 11, "taker_buy_volume": 798.1, "taker_buy_quote": 218.72823}, {"ts": 1767802980000, "open": 0.2744, "high": 0.2752, "low": 0.2744, "close": 0.2752, "volume": 16246.3, "quote_volume": 4466.21331, "trades": 25, "taker_buy_volume": 4577.7, "taker_buy_quote": 1258.59653}, {"ts": 1767803040000, "open": 0.2753, "high": 0.2754, "low": 0.2746, "close": 0.2746, "volume": 3903.6, "quote_volume": 1073.76757, "trades": 16, "taker_buy_volume": 1890.1, "taker_buy_quote": 520.13992}, {"ts": 1767803100000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 160.3, "quote_volume": 44.0091, "trades": 5, "taker_buy_volume": 67.5, "taker_buy_quote": 18.5355}, {"ts": 1767803160000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 2.2, "quote_volume": 0.6039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803220000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803280000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2741, "volume": 211.8, "quote_volume": 58.09974, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803340000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 172.2, "quote_volume": 47.20002, "trades": 3, "taker_buy_volume": 76.3, "taker_buy_quote": 20.91383}, {"ts": 1767803400000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 219.1, "quote_volume": 60.08452, "trades": 5, "taker_buy_volume": 109.6, "taker_buy_quote": 30.05962}, {"ts": 1767803460000, "open": 0.2744, "high": 0.2745, "low": 0.2742, "close": 0.2743, "volume": 3575.3, "quote_volume": 981.02283, "trades": 8, "taker_buy_volume": 3534.3, "taker_buy_quote": 969.78018}, {"ts": 1767803520000, "open": 0.2744, "high": 0.2746, "low": 0.2741, "close": 0.2741, "volume": 243.5, "quote_volume": 66.80296, "trades": 8, "taker_buy_volume": 97.3, "taker_buy_quote": 26.70763}, {"ts": 1767803580000, "open": 0.274, "high": 0.274, "low": 0.2736, "close": 0.2737, "volume": 2481.6, "quote_volume": 679.14467, "trades": 12, "taker_buy_volume": 2225.6, "taker_buy_quote": 609.03727}, {"ts": 1767803640000, "open": 0.2736, "high": 0.2736, "low": 0.2731, "close": 0.2733, "volume": 2636.2, "quote_volume": 720.24447, "trades": 15, "taker_buy_volume": 1873.8, "taker_buy_quote": 511.84583}, {"ts": 1767803700000, "open": 0.2732, "high": 0.2732, "low": 0.2728, "close": 0.2728, "volume": 5427.7, "quote_volume": 1481.73566, "trades": 14, "taker_buy_volume": 1686.7, "taker_buy_quote": 460.45199}, {"ts": 1767803760000, "open": 0.2727, "high": 0.2727, "low": 0.2714, "close": 0.2719, "volume": 48677.3, "quote_volume": 13233.27809, "trades": 136, "taker_buy_volume": 18752.8, "taker_buy_quote": 5098.07408}, {"ts": 1767803820000, "open": 0.2719, "high": 0.2729, "low": 0.2719, "close": 0.2728, "volume": 20025.4, "quote_volume": 5454.30745, "trades": 72, "taker_buy_volume": 18807.8, "taker_buy_quote": 5122.38072}, {"ts": 1767803880000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 959.7, "quote_volume": 261.74836, "trades": 5, "taker_buy_volume": 541.3, "taker_buy_quote": 147.61251}, {"ts": 1767803940000, "open": 0.2728, "high": 0.2732, "low": 0.2728, "close": 0.2732, "volume": 828.6, "quote_volume": 226.32837, "trades": 12, "taker_buy_volume": 215.3, "taker_buy_quote": 58.77481}, {"ts": 1767804000000, "open": 0.2731, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 1372.4, "quote_volume": 374.70542, "trades": 10, "taker_buy_volume": 1012.2, "taker_buy_quote": 276.33847}, {"ts": 1767804060000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 52.4, "quote_volume": 14.31935, "trades": 2, "taker_buy_volume": 52.4, "taker_buy_quote": 14.31935}, {"ts": 1767804120000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 213.8, "quote_volume": 58.41016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804180000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 73.4, "quote_volume": 20.06389, "trades": 2, "taker_buy_volume": 73.4, "taker_buy_quote": 20.06389}, {"ts": 1767804240000, "open": 0.2735, "high": 0.2736, "low": 0.2733, "close": 0.2733, "volume": 794.1, "quote_volume": 217.18639, "trades": 10, "taker_buy_volume": 73.4, "taker_buy_quote": 20.07857}, {"ts": 1767804300000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 377.5, "quote_volume": 103.24258, "trades": 6, "taker_buy_volume": 36.7, "taker_buy_quote": 10.03745}, {"ts": 1767804360000, "open": 0.2735, "high": 0.2739, "low": 0.2735, "close": 0.2739, "volume": 2150.5, "quote_volume": 588.58105, "trades": 11, "taker_buy_volume": 1936.7, "taker_buy_quote": 530.07133}, {"ts": 1767804420000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2736, "volume": 497.6, "quote_volume": 136.1704, "trades": 7, "taker_buy_volume": 117.4, "taker_buy_quote": 32.12064}, {"ts": 1767804480000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 1401.1, "quote_volume": 383.20085, "trades": 6, "taker_buy_volume": 1027.6, "taker_buy_quote": 281.0486}, {"ts": 1767804540000, "open": 0.2734, "high": 0.2734, "low": 0.273, "close": 0.273, "volume": 1402.1, "quote_volume": 382.98288, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804600000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 21.0, "quote_volume": 5.733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804660000, "open": 0.2729, "high": 0.2729, "low": 0.2722, "close": 0.2722, "volume": 1477.5, "quote_volume": 402.6046, "trades": 14, "taker_buy_volume": 76.0, "taker_buy_quote": 20.7252}, {"ts": 1767804720000, "open": 0.2721, "high": 0.2721, "low": 0.2718, "close": 0.2718, "volume": 881.4, "quote_volume": 239.73596, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804780000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.2721, "volume": 6673.8, "quote_volume": 1816.05189, "trades": 8, "taker_buy_volume": 6636.9, "taker_buy_quote": 1806.0114}, {"ts": 1767804840000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 36.8, "quote_volume": 10.01696, "trades": 2, "taker_buy_volume": 36.8, "taker_buy_quote": 10.01696}, {"ts": 1767804900000, "open": 0.2723, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 269.0, "quote_volume": 73.23845, "trades": 5, "taker_buy_volume": 129.7, "taker_buy_quote": 35.32099}, {"ts": 1767804960000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 1204.9, "quote_volume": 327.98482, "trades": 5, "taker_buy_volume": 1168.1, "taker_buy_quote": 317.96786}, {"ts": 1767805020000, "open": 0.2724, "high": 0.2724, "low": 0.2722, "close": 0.2722, "volume": 115.9, "quote_volume": 31.56072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805080000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 36.8, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 10.02064}, {"ts": 1767805140000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805200000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 6864.1, "quote_volume": 1868.4117, "trades": 10, "taker_buy_volume": 2880.5, "taker_buy_quote": 784.07578}, {"ts": 1767805260000, "open": 0.2721, "high": 0.2722, "low": 0.2717, "close": 0.2722, "volume": 12066.8, "quote_volume": 3279.14038, "trades": 51, "taker_buy_volume": 2207.9, "taker_buy_quote": 600.34861}, {"ts": 1767805320000, "open": 0.2722, "high": 0.2724, "low": 0.2719, "close": 0.2719, "volume": 4403.8, "quote_volume": 1198.15281, "trades": 27, "taker_buy_volume": 1304.5, "taker_buy_quote": 355.33916}, {"ts": 1767805380000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 2220.7, "quote_volume": 604.18353, "trades": 6, "taker_buy_volume": 2183.8, "taker_buy_quote": 594.15042}, {"ts": 1767805440000, "open": 0.2721, "high": 0.2721, "low": 0.2718, "close": 0.2718, "volume": 4275.3, "quote_volume": 1162.47546, "trades": 35, "taker_buy_volume": 1625.3, "taker_buy_quote": 441.91907}, {"ts": 1767805500000, "open": 0.272, "high": 0.2727, "low": 0.272, "close": 0.2724, "volume": 19724.7, "quote_volume": 5374.51043, "trades": 34, "taker_buy_volume": 18376.8, "taker_buy_quote": 5007.34247}, {"ts": 1767805560000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 146.6, "quote_volume": 39.9082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805620000, "open": 0.2721, "high": 0.2737, "low": 0.2721, "close": 0.2737, "volume": 41014.5, "quote_volume": 11206.78383, "trades": 83, "taker_buy_volume": 33914.5, "taker_buy_quote": 9265.39808}, {"ts": 1767805680000, "open": 0.2738, "high": 0.2739, "low": 0.2736, "close": 0.2736, "volume": 5188.4, "quote_volume": 1420.31494, "trades": 28, "taker_buy_volume": 1949.3, "taker_buy_quote": 533.69325}, {"ts": 1767805740000, "open": 0.2737, "high": 0.2738, "low": 0.2735, "close": 0.2738, "volume": 13892.2, "quote_volume": 3800.99141, "trades": 65, "taker_buy_volume": 9094.0, "taker_buy_quote": 2488.68371}, {"ts": 1767805800000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2735, "volume": 7768.4, "quote_volume": 2124.94284, "trades": 20, "taker_buy_volume": 3044.8, "taker_buy_quote": 833.16446}, {"ts": 1767805860000, "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 73.4, "quote_volume": 20.08591, "trades": 2, "taker_buy_volume": 73.4, "taker_buy_quote": 20.08591}, {"ts": 1767805920000, "open": 0.2736, "high": 0.2738, "low": 0.2735, "close": 0.2738, "volume": 2516.4, "quote_volume": 688.90236, "trades": 10, "taker_buy_volume": 2223.2, "taker_buy_quote": 608.7085}, {"ts": 1767805980000, "open": 0.274, "high": 0.2752, "low": 0.274, "close": 0.2749, "volume": 27555.1, "quote_volume": 7569.97194, "trades": 96, "taker_buy_volume": 21684.8, "taker_buy_quote": 5956.92868}, {"ts": 1767806040000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2753, "volume": 4564.4, "quote_volume": 1256.107, "trades": 26, "taker_buy_volume": 2590.0, "taker_buy_quote": 712.78926}, {"ts": 1767806100000, "open": 0.2753, "high": 0.2753, "low": 0.2749, "close": 0.2751, "volume": 20199.6, "quote_volume": 5557.00832, "trades": 72, "taker_buy_volume": 8231.2, "taker_buy_quote": 2264.69359}, {"ts": 1767806160000, "open": 0.2751, "high": 0.2755, "low": 0.2751, "close": 0.2755, "volume": 10415.9, "quote_volume": 2866.75871, "trades": 21, "taker_buy_volume": 10415.9, "taker_buy_quote": 2866.75871}, {"ts": 1767806220000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 1208.9, "quote_volume": 333.20474, "trades": 8, "taker_buy_volume": 526.3, "taker_buy_quote": 145.08018}, {"ts": 1767806280000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 4408.8, "quote_volume": 1214.63404, "trades": 40, "taker_buy_volume": 2506.4, "taker_buy_quote": 690.51684}, {"ts": 1767806340000, "open": 0.2757, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 8440.7, "quote_volume": 2327.45943, "trades": 22, "taker_buy_volume": 7802.1, "taker_buy_quote": 2151.39741}, {"ts": 1767806400000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 8762.7, "quote_volume": 2418.76803, "trades": 9, "taker_buy_volume": 8762.7, "taker_buy_quote": 2418.76803}, {"ts": 1767806460000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 36.3, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806520000, "open": 0.2761, "high": 0.2763, "low": 0.2761, "close": 0.2763, "volume": 3119.5, "quote_volume": 861.64137, "trades": 10, "taker_buy_volume": 3119.5, "taker_buy_quote": 861.64137}, {"ts": 1767806580000, "open": 0.2763, "high": 0.277, "low": 0.2763, "close": 0.2768, "volume": 86430.8, "quote_volume": 23893.90018, "trades": 74, "taker_buy_volume": 84166.0, "taker_buy_quote": 23267.22272}, {"ts": 1767806640000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2764, "volume": 4036.6, "quote_volume": 1115.99172, "trades": 38, "taker_buy_volume": 72.4, "taker_buy_quote": 20.02946}, {"ts": 1767806700000, "open": 0.2763, "high": 0.2763, "low": 0.276, "close": 0.276, "volume": 491.2, "quote_volume": 135.59298, "trades": 8, "taker_buy_volume": 219.0, "taker_buy_quote": 60.444}, {"ts": 1767806760000, "open": 0.2761, "high": 0.2763, "low": 0.2758, "close": 0.2758, "volume": 8440.7, "quote_volume": 2331.38637, "trades": 42, "taker_buy_volume": 4305.4, "taker_buy_quote": 1189.46369}, {"ts": 1767806820000, "open": 0.2759, "high": 0.276, "low": 0.2759, "close": 0.276, "volume": 741.1, "quote_volume": 204.47312, "trades": 15, "taker_buy_volume": 58.0, "taker_buy_quote": 16.00583}, {"ts": 1767806880000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 163.2, "quote_volume": 45.05302, "trades": 3, "taker_buy_volume": 163.2, "taker_buy_quote": 45.05302}, {"ts": 1767806940000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 199.0, "quote_volume": 54.9439, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 54.9439}, {"ts": 1767807000000, "open": 0.2761, "high": 0.2763, "low": 0.2759, "close": 0.2759, "volume": 1022.4, "quote_volume": 282.19564, "trades": 20, "taker_buy_volume": 194.3, "taker_buy_quote": 53.66426}, {"ts": 1767807060000, "open": 0.276, "high": 0.2761, "low": 0.2758, "close": 0.2759, "volume": 1466.2, "quote_volume": 404.51684, "trades": 21, "taker_buy_volume": 649.3, "taker_buy_quote": 179.19053}, {"ts": 1767807120000, "open": 0.276, "high": 0.2764, "low": 0.276, "close": 0.2764, "volume": 2111.0, "quote_volume": 583.08054, "trades": 10, "taker_buy_volume": 2111.0, "taker_buy_quote": 583.08054}, {"ts": 1767807180000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 261.2, "quote_volume": 72.2068, "trades": 4, "taker_buy_volume": 261.2, "taker_buy_quote": 72.2068}, {"ts": 1767807240000, "open": 0.2764, "high": 0.2764, "low": 0.2762, "close": 0.2762, "volume": 863.1, "quote_volume": 238.53813, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807300000, "open": 0.2762, "high": 0.2768, "low": 0.2762, "close": 0.2768, "volume": 11123.0, "quote_volume": 3076.65533, "trades": 40, "taker_buy_volume": 9481.3, "taker_buy_quote": 2622.72444}, {"ts": 1767807360000, "open": 0.2769, "high": 0.2771, "low": 0.2767, "close": 0.2767, "volume": 7743.8, "quote_volume": 2144.06529, "trades": 18, "taker_buy_volume": 3124.1, "taker_buy_quote": 865.52557}, {"ts": 1767807420000, "open": 0.2766, "high": 0.2766, "low": 0.2764, "close": 0.2764, "volume": 1735.5, "quote_volume": 479.85942, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807480000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807540000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 71.0, "quote_volume": 19.6315, "trades": 2, "taker_buy_volume": 71.0, "taker_buy_quote": 19.6315}, {"ts": 1767807600000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 2103.8, "quote_volume": 581.69457, "trades": 6, "taker_buy_volume": 163.4, "taker_buy_quote": 45.1776}, {"ts": 1767807660000, "open": 0.2765, "high": 0.2765, "low": 0.2762, "close": 0.2763, "volume": 449.6, "quote_volume": 124.25942, "trades": 8, "taker_buy_volume": 72.5, "taker_buy_quote": 20.03899}, {"ts": 1767807720000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807780000, "open": 0.2762, "high": 0.2762, "low": 0.2758, "close": 0.2761, "volume": 381.8, "quote_volume": 105.35489, "trades": 10, "taker_buy_volume": 200.3, "taker_buy_quote": 55.26089}, {"ts": 1767807840000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807900000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2761, "volume": 144.6, "quote_volume": 39.92769, "trades": 3, "taker_buy_volume": 36.3, "taker_buy_quote": 10.02606}, {"ts": 1767807960000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 201.1, "quote_volume": 55.52371, "trades": 1, "taker_buy_volume": 201.1, "taker_buy_quote": 55.52371}, {"ts": 1767808020000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 63.2, "quote_volume": 17.45584, "trades": 2, "taker_buy_volume": 63.2, "taker_buy_quote": 17.45584}, {"ts": 1767808080000, "open": 0.2762, "high": 0.2764, "low": 0.2758, "close": 0.2758, "volume": 2828.3, "quote_volume": 781.19175, "trades": 25, "taker_buy_volume": 1169.2, "taker_buy_quote": 322.99395}, {"ts": 1767808140000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808200000, "open": 0.2757, "high": 0.2757, "low": 0.2754, "close": 0.2754, "volume": 3034.0, "quote_volume": 835.76817, "trades": 19, "taker_buy_volume": 2532.5, "taker_buy_quote": 697.56926}, {"ts": 1767808260000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2753, "volume": 816.4, "quote_volume": 224.77304, "trades": 5, "taker_buy_volume": 671.6, "taker_buy_quote": 184.89876}, {"ts": 1767808320000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2752, "volume": 1354.4, "quote_volume": 372.74528, "trades": 13, "taker_buy_volume": 255.6, "taker_buy_quote": 70.34476}, {"ts": 1767808380000, "open": 0.2753, "high": 0.2754, "low": 0.2753, "close": 0.2754, "volume": 269.2, "quote_volume": 74.13404, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 74.13404}, {"ts": 1767808440000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 182.8, "quote_volume": 50.34312, "trades": 1, "taker_buy_volume": 182.8, "taker_buy_quote": 50.34312}, {"ts": 1767808500000, "open": 0.2754, "high": 0.2757, "low": 0.2754, "close": 0.2757, "volume": 2221.6, "quote_volume": 612.27106, "trades": 8, "taker_buy_volume": 2221.6, "taker_buy_quote": 612.27106}, {"ts": 1767808560000, "open": 0.2758, "high": 0.2759, "low": 0.2755, "close": 0.2755, "volume": 1852.3, "quote_volume": 510.78487, "trades": 11, "taker_buy_volume": 1533.3, "taker_buy_quote": 422.89673}, {"ts": 1767808620000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808680000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 58.8, "quote_volume": 16.19352, "trades": 2, "taker_buy_volume": 22.4, "taker_buy_quote": 6.16896}, {"ts": 1767808740000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 328.0, "quote_volume": 90.36764, "trades": 3, "taker_buy_volume": 328.0, "taker_buy_quote": 90.36764}, {"ts": 1767808800000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 1572.4, "quote_volume": 433.27978, "trades": 18, "taker_buy_volume": 35.0, "taker_buy_quote": 9.646}, {"ts": 1767808860000, "open": 0.2754, "high": 0.2755, "low": 0.2753, "close": 0.2755, "volume": 1032.3, "quote_volume": 284.23967, "trades": 17, "taker_buy_volume": 219.2, "taker_buy_quote": 60.3896}, {"ts": 1767808920000, "open": 0.2756, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 1225.4, "quote_volume": 337.53685, "trades": 22, "taker_buy_volume": 317.7, "taker_buy_quote": 87.55812}, {"ts": 1767808980000, "open": 0.2752, "high": 0.2754, "low": 0.2752, "close": 0.2754, "volume": 253.2, "quote_volume": 69.70596, "trades": 5, "taker_buy_volume": 72.8, "taker_buy_quote": 20.04548}, {"ts": 1767809040000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809100000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 394.4, "quote_volume": 108.66084, "trades": 5, "taker_buy_volume": 394.4, "taker_buy_quote": 108.66084}, {"ts": 1767809160000, "open": 0.2755, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 392.1, "quote_volume": 108.04753, "trades": 9, "taker_buy_volume": 138.1, "taker_buy_quote": 38.07053}, {"ts": 1767809220000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 36.4, "quote_volume": 10.03184, "trades": 1, "taker_buy_volume": 36.4, "taker_buy_quote": 10.03184}, {"ts": 1767809280000, "open": 0.2756, "high": 0.2756, "low": 0.2748, "close": 0.2748, "volume": 7372.0, "quote_volume": 2027.31139, "trades": 64, "taker_buy_volume": 4988.7, "taker_buy_quote": 1371.55904}, {"ts": 1767809340000, "open": 0.2747, "high": 0.2756, "low": 0.2747, "close": 0.2756, "volume": 7076.1, "quote_volume": 1946.96767, "trades": 25, "taker_buy_volume": 5069.4, "taker_buy_quote": 1395.336}, {"ts": 1767809400000, "open": 0.2755, "high": 0.2758, "low": 0.2754, "close": 0.2758, "volume": 4657.2, "quote_volume": 1283.25654, "trades": 32, "taker_buy_volume": 2133.3, "taker_buy_quote": 588.01243}, {"ts": 1767809460000, "open": 0.2757, "high": 0.2759, "low": 0.2753, "close": 0.2755, "volume": 27820.6, "quote_volume": 7666.05681, "trades": 75, "taker_buy_volume": 880.3, "taker_buy_quote": 242.52015}, {"ts": 1767809520000, "open": 0.2756, "high": 0.276, "low": 0.2756, "close": 0.276, "volume": 356.0, "quote_volume": 98.1499, "trades": 6, "taker_buy_volume": 356.0, "taker_buy_quote": 98.1499}, {"ts": 1767809580000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 533.3, "quote_volume": 147.15167, "trades": 6, "taker_buy_volume": 105.7, "taker_buy_quote": 29.17683}, {"ts": 1767809640000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2761, "volume": 133.5, "quote_volume": 36.86907, "trades": 4, "taker_buy_volume": 97.2, "taker_buy_quote": 26.84664}, {"ts": 1767809700000, "open": 0.276, "high": 0.276, "low": 0.2757, "close": 0.2757, "volume": 2270.7, "quote_volume": 626.56198, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809760000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 72.8, "quote_volume": 20.07096, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 20.07096}, {"ts": 1767809820000, "open": 0.2757, "high": 0.2757, "low": 0.2753, "close": 0.2754, "volume": 8233.3, "quote_volume": 2267.552, "trades": 22, "taker_buy_volume": 6570.3, "taker_buy_quote": 1809.51546}, {"ts": 1767809880000, "open": 0.2754, "high": 0.2756, "low": 0.2754, "close": 0.2756, "volume": 8843.6, "quote_volume": 2436.0776, "trades": 23, "taker_buy_volume": 6302.5, "taker_buy_quote": 1735.75044}, {"ts": 1767809940000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 701.1, "quote_volume": 193.2904, "trades": 15, "taker_buy_volume": 65.1, "taker_buy_quote": 17.9452}, {"ts": 1767810000000, "open": 0.2756, "high": 0.2756, "low": 0.2754, "close": 0.2754, "volume": 349.2, "quote_volume": 96.2266, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810060000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810120000, "open": 0.2753, "high": 0.2756, "low": 0.2753, "close": 0.2755, "volume": 4186.6, "quote_volume": 1153.1032, "trades": 39, "taker_buy_volume": 1852.9, "taker_buy_quote": 510.40176}, {"ts": 1767810180000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 954.2, "quote_volume": 262.79032, "trades": 2, "taker_buy_volume": 36.4, "taker_buy_quote": 10.0282}, {"ts": 1767810240000, "open": 0.2754, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 1681.7, "quote_volume": 463.11486, "trades": 8, "taker_buy_volume": 1377.9, "taker_buy_quote": 379.47366}, {"ts": 1767810300000, "open": 0.2752, "high": 0.2752, "low": 0.2747, "close": 0.2749, "volume": 14609.8, "quote_volume": 4016.04892, "trades": 69, "taker_buy_volume": 3212.5, "taker_buy_quote": 883.09406}, {"ts": 1767810360000, "open": 0.2749, "high": 0.2752, "low": 0.2749, "close": 0.2751, "volume": 4687.6, "quote_volume": 1289.43974, "trades": 37, "taker_buy_volume": 2120.4, "taker_buy_quote": 583.38687}, {"ts": 1767810420000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 1590.2, "quote_volume": 437.49279, "trades": 6, "taker_buy_volume": 287.7, "taker_buy_quote": 79.17504}, {"ts": 1767810480000, "open": 0.2751, "high": 0.2761, "low": 0.2751, "close": 0.2759, "volume": 24094.9, "quote_volume": 6643.88578, "trades": 56, "taker_buy_volume": 22312.2, "taker_buy_quote": 6152.34016}, {"ts": 1767810540000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 917.8, "quote_volume": 253.3128, "trades": 1, "taker_buy_volume": 917.8, "taker_buy_quote": 253.3128}, {"ts": 1767810600000, "open": 0.2761, "high": 0.2769, "low": 0.2761, "close": 0.2769, "volume": 23861.8, "quote_volume": 6598.63254, "trades": 43, "taker_buy_volume": 15945.8, "taker_buy_quote": 4408.50282}, {"ts": 1767810660000, "open": 0.277, "high": 0.2774, "low": 0.2765, "close": 0.2765, "volume": 13293.5, "quote_volume": 3682.07475, "trades": 54, "taker_buy_volume": 4146.0, "taker_buy_quote": 1148.47788}, {"ts": 1767810720000, "open": 0.2766, "high": 0.2768, "low": 0.2766, "close": 0.2768, "volume": 451.3, "quote_volume": 124.84044, "trades": 5, "taker_buy_volume": 451.3, "taker_buy_quote": 124.84044}, {"ts": 1767810780000, "open": 0.2768, "high": 0.277, "low": 0.2767, "close": 0.2769, "volume": 5866.4, "quote_volume": 1623.94261, "trades": 28, "taker_buy_volume": 274.8, "taker_buy_quote": 76.08535}, {"ts": 1767810840000, "open": 0.2767, "high": 0.2767, "low": 0.2766, "close": 0.2766, "volume": 4232.2, "quote_volume": 1170.85115, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810900000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 2318.0, "quote_volume": 640.92337, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810960000, "open": 0.2763, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 1801.6, "quote_volume": 497.60555, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811020000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811080000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811140000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 72.6, "quote_volume": 20.06301, "trades": 2, "taker_buy_volume": 72.6, "taker_buy_quote": 20.06301}, {"ts": 1767811200000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 990.4, "quote_volume": 273.75019, "trades": 3, "taker_buy_volume": 36.3, "taker_buy_quote": 10.03695}, {"ts": 1767811260000, "open": 0.2764, "high": 0.2764, "low": 0.2763, "close": 0.2763, "volume": 1665.5, "quote_volume": 460.33656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811320000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 1521.7, "quote_volume": 420.44571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811380000, "open": 0.2762, "high": 0.2762, "low": 0.276, "close": 0.276, "volume": 174.0, "quote_volume": 48.0414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811440000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 144.6, "quote_volume": 39.88431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811500000, "open": 0.2757, "high": 0.2759, "low": 0.2755, "close": 0.2759, "volume": 4922.2, "quote_volume": 1357.03335, "trades": 20, "taker_buy_volume": 4669.0, "taker_buy_quote": 1287.25863}, {"ts": 1767811560000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 917.8, "quote_volume": 253.12924, "trades": 2, "taker_buy_volume": 917.8, "taker_buy_quote": 253.12924}, {"ts": 1767811620000, "open": 0.2757, "high": 0.2763, "low": 0.2757, "close": 0.2763, "volume": 3753.6, "quote_volume": 1035.48932, "trades": 20, "taker_buy_volume": 2027.8, "taker_buy_quote": 559.68626}, {"ts": 1767811680000, "open": 0.2762, "high": 0.2764, "low": 0.2762, "close": 0.2763, "volume": 7953.4, "quote_volume": 2197.46223, "trades": 19, "taker_buy_volume": 3924.5, "taker_buy_quote": 1084.48625}, {"ts": 1767811740000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811800000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811860000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 94.3, "quote_volume": 26.04566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811920000, "open": 0.2761, "high": 0.2761, "low": 0.2757, "close": 0.2757, "volume": 2658.4, "quote_volume": 733.72767, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811980000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 144.8, "quote_volume": 39.89604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812040000, "open": 0.2754, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 253.2, "quote_volume": 69.69876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812100000, "open": 0.2755, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 144.8, "quote_volume": 39.87428, "trades": 3, "taker_buy_volume": 36.4, "taker_buy_quote": 10.0282}, {"ts": 1767812160000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 956.2, "quote_volume": 262.87639, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812220000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 1514.7, "quote_volume": 416.52015, "trades": 7, "taker_buy_volume": 410.7, "taker_buy_quote": 112.92379}, {"ts": 1767812280000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 175.7, "quote_volume": 48.3175, "trades": 2, "taker_buy_volume": 175.7, "taker_buy_quote": 48.3175}, {"ts": 1767812340000, "open": 0.2751, "high": 0.2761, "low": 0.2751, "close": 0.2755, "volume": 72173.7, "quote_volume": 19893.05971, "trades": 60, "taker_buy_volume": 22449.3, "taker_buy_quote": 6189.01901}, {"ts": 1767812400000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 2505.6, "quote_volume": 690.54336, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812460000, "open": 0.2757, "high": 0.2769, "low": 0.2757, "close": 0.2769, "volume": 24394.3, "quote_volume": 6746.5283, "trades": 49, "taker_buy_volume": 23388.3, "taker_buy_quote": 6468.4158}, {"ts": 1767812520000, "open": 0.2767, "high": 0.2767, "low": 0.2766, "close": 0.2766, "volume": 1552.5, "quote_volume": 429.42513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812580000, "open": 0.2766, "high": 0.2766, "low": 0.2763, "close": 0.2763, "volume": 15000.2, "quote_volume": 4146.30892, "trades": 26, "taker_buy_volume": 71.0, "taker_buy_quote": 19.6315}, {"ts": 1767812640000, "open": 0.2763, "high": 0.2766, "low": 0.2763, "close": 0.2766, "volume": 2279.1, "quote_volume": 629.84757, "trades": 22, "taker_buy_volume": 1583.1, "taker_buy_quote": 437.54277}, {"ts": 1767812700000, "open": 0.2767, "high": 0.2768, "low": 0.2763, "close": 0.2763, "volume": 2872.1, "quote_volume": 794.38256, "trades": 33, "taker_buy_volume": 384.4, "taker_buy_quote": 106.3905}, {"ts": 1767812760000, "open": 0.2763, "high": 0.2763, "low": 0.276, "close": 0.2761, "volume": 2159.3, "quote_volume": 596.25422, "trades": 22, "taker_buy_volume": 563.5, "taker_buy_quote": 155.60094}, {"ts": 1767812820000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 3260.1, "quote_volume": 899.35524, "trades": 9, "taker_buy_volume": 174.3, "taker_buy_quote": 48.0748}, {"ts": 1767812880000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 5978.3, "quote_volume": 1647.68671, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812940000, "open": 0.2755, "high": 0.2755, "low": 0.275, "close": 0.2751, "volume": 5931.5, "quote_volume": 1631.62799, "trades": 30, "taker_buy_volume": 1281.0, "taker_buy_quote": 352.35872}, {"ts": 1767813000000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 12183.5, "quote_volume": 3350.24372, "trades": 18, "taker_buy_volume": 247.1, "taker_buy_quote": 67.9525}, {"ts": 1767813060000, "open": 0.2748, "high": 0.2748, "low": 0.2741, "close": 0.2743, "volume": 25126.4, "quote_volume": 6893.70003, "trades": 58, "taker_buy_volume": 6859.3, "taker_buy_quote": 1881.9711}, {"ts": 1767813120000, "open": 0.2743, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 356.8, "quote_volume": 97.83771, "trades": 5, "taker_buy_volume": 141.2, "taker_buy_quote": 38.73116}, {"ts": 1767813180000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.274, "volume": 1028.6, "quote_volume": 281.82934, "trades": 21, "taker_buy_volume": 144.0, "taker_buy_quote": 39.4632}, {"ts": 1767813240000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 5245.8, "quote_volume": 1437.87378, "trades": 7, "taker_buy_volume": 5245.8, "taker_buy_quote": 1437.87378}, {"ts": 1767813300000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 636.0, "quote_volume": 174.3912, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813360000, "open": 0.2743, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 139.2, "quote_volume": 38.16156, "trades": 6, "taker_buy_volume": 39.0, "taker_buy_quote": 10.6977}, {"ts": 1767813420000, "open": 0.2739, "high": 0.2741, "low": 0.2735, "close": 0.2741, "volume": 11540.1, "quote_volume": 3157.11708, "trades": 55, "taker_buy_volume": 3430.9, "taker_buy_quote": 938.93699}, {"ts": 1767813480000, "open": 0.2742, "high": 0.2747, "low": 0.2742, "close": 0.2747, "volume": 219.2, "quote_volume": 60.15941, "trades": 7, "taker_buy_volume": 219.2, "taker_buy_quote": 60.15941}, {"ts": 1767813540000, "open": 0.2748, "high": 0.275, "low": 0.2748, "close": 0.275, "volume": 2483.4, "quote_volume": 682.51069, "trades": 19, "taker_buy_volume": 416.6, "taker_buy_quote": 114.55405}, {"ts": 1767813600000, "open": 0.2749, "high": 0.2749, "low": 0.2743, "close": 0.2743, "volume": 16537.7, "quote_volume": 4539.34546, "trades": 36, "taker_buy_volume": 54.1, "taker_buy_quote": 14.85588}, {"ts": 1767813660000, "open": 0.2745, "high": 0.2746, "low": 0.2741, "close": 0.2741, "volume": 1650.1, "quote_volume": 452.5434, "trades": 13, "taker_buy_volume": 73.0, "taker_buy_quote": 20.04215}, {"ts": 1767813720000, "open": 0.2743, "high": 0.2744, "low": 0.2741, "close": 0.2741, "volume": 1891.9, "quote_volume": 518.92144, "trades": 18, "taker_buy_volume": 72.0, "taker_buy_quote": 19.75314}, {"ts": 1767813780000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 235.9, "quote_volume": 64.68378, "trades": 2, "taker_buy_volume": 235.9, "taker_buy_quote": 64.68378}, {"ts": 1767813840000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 736.7, "quote_volume": 201.78579, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813900000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 438.5, "quote_volume": 120.15266, "trades": 3, "taker_buy_volume": 73.2, "taker_buy_quote": 20.06046}, {"ts": 1767813960000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 3158.4, "quote_volume": 865.35917, "trades": 9, "taker_buy_volume": 3040.8, "taker_buy_quote": 833.14853}, {"ts": 1767814020000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2743, "volume": 993.5, "quote_volume": 272.29049, "trades": 18, "taker_buy_volume": 357.5, "taker_buy_quote": 98.02649}, {"ts": 1767814080000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2746, "volume": 3565.7, "quote_volume": 978.40031, "trades": 35, "taker_buy_volume": 2258.7, "taker_buy_quote": 619.89021}, {"ts": 1767814140000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 36.5, "quote_volume": 10.02655, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.02655}, {"ts": 1767814200000, "open": 0.2748, "high": 0.2752, "low": 0.2748, "close": 0.2752, "volume": 13842.4, "quote_volume": 3805.93705, "trades": 36, "taker_buy_volume": 5081.7, "taker_buy_quote": 1397.64892}, {"ts": 1767814260000, "open": 0.2753, "high": 0.2757, "low": 0.2753, "close": 0.2754, "volume": 474.7, "quote_volume": 130.75914, "trades": 12, "taker_buy_volume": 289.1, "taker_buy_quote": 79.63586}, {"ts": 1767814320000, "open": 0.2756, "high": 0.2758, "low": 0.2756, "close": 0.2757, "volume": 1764.5, "quote_volume": 486.636, "trades": 6, "taker_buy_volume": 1728.1, "taker_buy_quote": 476.60052}, {"ts": 1767814380000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 98.6, "quote_volume": 27.19388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814440000, "open": 0.2758, "high": 0.2762, "low": 0.2758, "close": 0.2758, "volume": 6671.4, "quote_volume": 1840.2682, "trades": 13, "taker_buy_volume": 6309.2, "taker_buy_quote": 1740.32632}, {"ts": 1767814500000, "open": 0.2758, "high": 0.2761, "low": 0.2758, "close": 0.2761, "volume": 402.7, "quote_volume": 111.09701, "trades": 5, "taker_buy_volume": 143.6, "taker_buy_quote": 39.63723}, {"ts": 1767814560000, "open": 0.276, "high": 0.2762, "low": 0.276, "close": 0.2762, "volume": 346.5, "quote_volume": 95.66223, "trades": 7, "taker_buy_volume": 185.1, "taker_buy_quote": 51.11583}, {"ts": 1767814620000, "open": 0.2763, "high": 0.2766, "low": 0.2763, "close": 0.2766, "volume": 226.9, "quote_volume": 62.73876, "trades": 6, "taker_buy_volume": 226.9, "taker_buy_quote": 62.73876}, {"ts": 1767814680000, "open": 0.2765, "high": 0.2765, "low": 0.2762, "close": 0.2762, "volume": 1337.3, "quote_volume": 369.5588, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814740000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 300.9, "quote_volume": 83.04611, "trades": 8, "taker_buy_volume": 139.0, "taker_buy_quote": 38.36701}, {"ts": 1767814800000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 108.3, "quote_volume": 29.87997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814860000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 134.8, "quote_volume": 37.17421, "trades": 6, "taker_buy_volume": 42.2, "taker_buy_quote": 11.63876}, {"ts": 1767814920000, "open": 0.2759, "high": 0.2764, "low": 0.2759, "close": 0.2764, "volume": 6932.5, "quote_volume": 1913.56522, "trades": 21, "taker_buy_volume": 6014.7, "taker_buy_quote": 1660.3442}, {"ts": 1767814980000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815040000, "open": 0.2764, "high": 0.2764, "low": 0.2761, "close": 0.2761, "volume": 3368.4, "quote_volume": 930.40033, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815100000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 234.7, "quote_volume": 64.84761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815160000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 1639.9, "quote_volume": 452.94038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815220000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815280000, "open": 0.2762, "high": 0.2763, "low": 0.2761, "close": 0.2763, "volume": 168.9, "quote_volume": 46.64163, "trades": 5, "taker_buy_volume": 41.7, "taker_buy_quote": 11.51808}, {"ts": 1767815340000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815400000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2763, "volume": 1004.1, "quote_volume": 277.36673, "trades": 15, "taker_buy_volume": 343.1, "taker_buy_quote": 94.79853}, {"ts": 1767815460000, "open": 0.2764, "high": 0.2768, "low": 0.2764, "close": 0.2768, "volume": 215.4, "quote_volume": 59.58303, "trades": 6, "taker_buy_volume": 215.4, "taker_buy_quote": 59.58303}, {"ts": 1767815520000, "open": 0.2769, "high": 0.277, "low": 0.2769, "close": 0.2769, "volume": 2845.4, "quote_volume": 788.16856, "trades": 17, "taker_buy_volume": 79.9, "taker_buy_quote": 22.12868}, {"ts": 1767815580000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 146.7, "quote_volume": 40.60294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815640000, "open": 0.2766, "high": 0.2766, "low": 0.2758, "close": 0.2758, "volume": 13755.1, "quote_volume": 3796.89896, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815700000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 3632.6, "quote_volume": 1002.75775, "trades": 20, "taker_buy_volume": 611.3, "taker_buy_quote": 168.7531}, {"ts": 1767815760000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.276, "volume": 1361.9, "quote_volume": 375.94457, "trades": 23, "taker_buy_volume": 342.9, "taker_buy_quote": 94.6404}, {"ts": 1767815820000, "open": 0.2761, "high": 0.2763, "low": 0.2761, "close": 0.2763, "volume": 3029.1, "quote_volume": 836.74308, "trades": 18, "taker_buy_volume": 3029.1, "taker_buy_quote": 836.74308}, {"ts": 1767815880000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 60.6, "quote_volume": 16.73166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815940000, "open": 0.2762, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 1165.7, "quote_volume": 321.68205, "trades": 15, "taker_buy_volume": 451.3, "taker_buy_quote": 124.5221}, {"ts": 1767816000000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 72.6, "quote_volume": 20.0376, "trades": 2, "taker_buy_volume": 72.6, "taker_buy_quote": 20.0376}, {"ts": 1767816060000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.276, "volume": 7089.2, "quote_volume": 1956.60824, "trades": 29, "taker_buy_volume": 1918.1, "taker_buy_quote": 529.55678}, {"ts": 1767816120000, "open": 0.2761, "high": 0.2763, "low": 0.276, "close": 0.276, "volume": 2554.9, "quote_volume": 705.57653, "trades": 29, "taker_buy_volume": 143.6, "taker_buy_quote": 39.66579}, {"ts": 1767816180000, "open": 0.2759, "high": 0.2759, "low": 0.2757, "close": 0.2757, "volume": 5333.2, "quote_volume": 1471.04497, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816240000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 741.2, "quote_volume": 204.34368, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816300000, "open": 0.2759, "high": 0.276, "low": 0.2759, "close": 0.276, "volume": 3972.2, "quote_volume": 1096.09262, "trades": 19, "taker_buy_volume": 72.6, "taker_buy_quote": 20.0376}, {"ts": 1767816360000, "open": 0.2761, "high": 0.2761, "low": 0.276, "close": 0.276, "volume": 1393.4, "quote_volume": 384.71091, "trades": 12, "taker_buy_volume": 36.3, "taker_buy_quote": 10.02243}, {"ts": 1767816420000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 144.6, "quote_volume": 39.89151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816480000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 888.1, "quote_volume": 244.74605, "trades": 17, "taker_buy_volume": 71.0, "taker_buy_quote": 19.5605}, {"ts": 1767816540000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2751, "volume": 6322.9, "quote_volume": 1739.80698, "trades": 17, "taker_buy_volume": 1579.9, "taker_buy_quote": 434.92776}, {"ts": 1767816600000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 205.3, "quote_volume": 56.4683, "trades": 5, "taker_buy_volume": 56.8, "taker_buy_quote": 15.62568}, {"ts": 1767816660000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 728.1, "quote_volume": 200.30031, "trades": 12, "taker_buy_volume": 36.4, "taker_buy_quote": 10.01364}, {"ts": 1767816720000, "open": 0.275, "high": 0.275, "low": 0.2746, "close": 0.2746, "volume": 260.4, "quote_volume": 71.5657, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816780000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2743, "volume": 3632.8, "quote_volume": 996.48692, "trades": 23, "taker_buy_volume": 1190.7, "taker_buy_quote": 326.7935}, {"ts": 1767816840000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 73.0, "quote_volume": 20.0239, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 20.0239}, {"ts": 1767816900000, "open": 0.2743, "high": 0.2745, "low": 0.2743, "close": 0.2745, "volume": 4446.8, "quote_volume": 1220.26186, "trades": 18, "taker_buy_volume": 2929.5, "taker_buy_quote": 803.76301}, {"ts": 1767816960000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2745, "volume": 218.0, "quote_volume": 59.8482, "trades": 5, "taker_buy_volume": 73.0, "taker_buy_quote": 20.04215}, {"ts": 1767817020000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2743, "volume": 1066.2, "quote_volume": 292.58586, "trades": 16, "taker_buy_volume": 320.7, "taker_buy_quote": 87.96801}, {"ts": 1767817080000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 255.3, "quote_volume": 70.03244, "trades": 4, "taker_buy_volume": 150.6, "taker_buy_quote": 41.31323}, {"ts": 1767817140000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 917.8, "quote_volume": 251.9361, "trades": 3, "taker_buy_volume": 36.5, "taker_buy_quote": 10.01925}, {"ts": 1767817200000, "open": 0.2746, "high": 0.275, "low": 0.2746, "close": 0.2747, "volume": 4943.8, "quote_volume": 1358.72397, "trades": 14, "taker_buy_volume": 4843.8, "taker_buy_quote": 1331.24492}, {"ts": 1767817260000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 52.0, "quote_volume": 14.2896, "trades": 2, "taker_buy_volume": 52.0, "taker_buy_quote": 14.2896}, {"ts": 1767817320000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 2447.7, "quote_volume": 671.65983, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817380000, "open": 0.2743, "high": 0.2743, "low": 0.274, "close": 0.2742, "volume": 1778.1, "quote_volume": 487.42652, "trades": 16, "taker_buy_volume": 1404.2, "taker_buy_quote": 384.94054}, {"ts": 1767817440000, "open": 0.2743, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 1064.0, "quote_volume": 291.64969, "trades": 5, "taker_buy_volume": 36.5, "taker_buy_quote": 10.01195}, {"ts": 1767817500000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 6723.2, "quote_volume": 1841.52611, "trades": 18, "taker_buy_volume": 25.3, "taker_buy_quote": 6.9322}, {"ts": 1767817560000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1275.6, "quote_volume": 349.5144, "trades": 14, "taker_buy_volume": 198.4, "taker_buy_quote": 54.3616}, {"ts": 1767817620000, "open": 0.274, "high": 0.2741, "low": 0.2736, "close": 0.2738, "volume": 9583.5, "quote_volume": 2624.96399, "trades": 24, "taker_buy_volume": 2677.8, "taker_buy_quote": 733.51802}, {"ts": 1767817680000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 36.6, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817740000, "open": 0.2737, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 1354.6, "quote_volume": 370.77088, "trades": 6, "taker_buy_volume": 1354.6, "taker_buy_quote": 370.77088}, {"ts": 1767817800000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 159.2, "quote_volume": 43.60854, "trades": 5, "taker_buy_volume": 36.6, "taker_buy_quote": 10.0284}, {"ts": 1767817860000, "open": 0.274, "high": 0.2744, "low": 0.274, "close": 0.2744, "volume": 3771.4, "quote_volume": 1034.27843, "trades": 17, "taker_buy_volume": 2853.6, "taker_buy_quote": 782.61767}, {"ts": 1767817920000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 279.3, "quote_volume": 76.5804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817980000, "open": 0.2742, "high": 0.2746, "low": 0.2742, "close": 0.2746, "volume": 305.6, "quote_volume": 83.88117, "trades": 6, "taker_buy_volume": 182.8, "taker_buy_quote": 50.16029}, {"ts": 1767818040000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 109.5, "quote_volume": 30.0468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818100000, "open": 0.2742, "high": 0.2742, "low": 0.2739, "close": 0.2739, "volume": 146.3, "quote_volume": 40.0935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818160000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 844.9, "quote_volume": 231.51617, "trades": 17, "taker_buy_volume": 108.6, "taker_buy_quote": 29.7636}, {"ts": 1767818220000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 109.6, "quote_volume": 30.0523, "trades": 3, "taker_buy_volume": 109.6, "taker_buy_quote": 30.0523}, {"ts": 1767818280000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.1, "quote_volume": 0.02743, "trades": 1, "taker_buy_volume": 0.1, "taker_buy_quote": 0.02743}, {"ts": 1767818340000, "open": 0.2744, "high": 0.2747, "low": 0.2744, "close": 0.2747, "volume": 146.0, "quote_volume": 40.0843, "trades": 4, "taker_buy_volume": 146.0, "taker_buy_quote": 40.0843}, {"ts": 1767818400000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 201.0, "quote_volume": 55.20385, "trades": 4, "taker_buy_volume": 92.5, "taker_buy_quote": 25.40975}, {"ts": 1767818460000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 17539.2, "quote_volume": 4812.77748, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818520000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 36.5, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0156}, {"ts": 1767818580000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818640000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 88.3, "quote_volume": 24.22222, "trades": 2, "taker_buy_volume": 51.8, "taker_buy_quote": 14.21392}, {"ts": 1767818700000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 474.3, "quote_volume": 129.96186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818760000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 2319.1, "quote_volume": 635.42771, "trades": 18, "taker_buy_volume": 304.4, "taker_buy_quote": 83.4056}, {"ts": 1767818820000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 219.4, "quote_volume": 60.15582, "trades": 5, "taker_buy_volume": 109.8, "taker_buy_quote": 30.10716}, {"ts": 1767818880000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 672.6, "quote_volume": 184.2924, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818940000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 137.1, "quote_volume": 37.56267, "trades": 4, "taker_buy_volume": 100.5, "taker_buy_quote": 27.53793}, {"ts": 1767819000000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 73.1, "quote_volume": 20.04767, "trades": 2, "taker_buy_volume": 73.1, "taker_buy_quote": 20.04767}, {"ts": 1767819060000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 139.2, "quote_volume": 38.15476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819120000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819180000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819240000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819300000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 36.6, "quote_volume": 10.03206, "trades": 1, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03206}, {"ts": 1767819360000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819420000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819480000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 36.6, "quote_volume": 10.02474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819540000, "open": 0.2738, "high": 0.2741, "low": 0.2738, "close": 0.274, "volume": 231.6, "quote_volume": 63.45628, "trades": 6, "taker_buy_volume": 122.0, "taker_buy_quote": 33.4332}, {"ts": 1767819600000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 1027.4, "quote_volume": 281.69116, "trades": 5, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03572}, {"ts": 1767819660000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 1594.4, "quote_volume": 437.13119, "trades": 8, "taker_buy_volume": 1557.8, "taker_buy_quote": 427.09913}, {"ts": 1767819720000, "open": 0.274, "high": 0.274, "low": 0.2737, "close": 0.2739, "volume": 1590.7, "quote_volume": 435.65315, "trades": 19, "taker_buy_volume": 914.3, "taker_buy_quote": 250.41641}, {"ts": 1767819780000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819840000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819900000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819960000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820020000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820080000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 2768.7, "quote_volume": 759.162, "trades": 22, "taker_buy_volume": 132.6, "taker_buy_quote": 36.34338}, {"ts": 1767820140000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820200000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 237.2, "quote_volume": 64.99646, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820260000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 109.8, "quote_volume": 30.09618, "trades": 2, "taker_buy_volume": 109.8, "taker_buy_quote": 30.09618}, {"ts": 1767820320000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 109.8, "quote_volume": 30.11814, "trades": 3, "taker_buy_volume": 109.8, "taker_buy_quote": 30.11814}, {"ts": 1767820380000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 73.0, "quote_volume": 20.04215, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 20.04215}, {"ts": 1767820440000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 3604.6, "quote_volume": 988.77102, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820500000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 606.6, "quote_volume": 166.39038, "trades": 13, "taker_buy_volume": 23.6, "taker_buy_quote": 6.47348}, {"ts": 1767820560000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820620000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820680000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 107.5, "quote_volume": 29.5193, "trades": 3, "taker_buy_volume": 107.5, "taker_buy_quote": 29.5193}, {"ts": 1767820740000, "open": 0.2747, "high": 0.2753, "low": 0.2747, "close": 0.2752, "volume": 8349.7, "quote_volume": 2297.0035, "trades": 34, "taker_buy_volume": 7544.1, "taker_buy_quote": 2075.64943}, {"ts": 1767820800000, "open": 0.2751, "high": 0.2751, "low": 0.2744, "close": 0.2744, "volume": 12006.5, "quote_volume": 3298.52453, "trades": 22, "taker_buy_volume": 947.4, "taker_buy_quote": 260.62314}, {"ts": 1767820860000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820920000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820980000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 121.5, "quote_volume": 33.35904, "trades": 3, "taker_buy_volume": 121.5, "taker_buy_quote": 33.35904}, {"ts": 1767821040000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 54.8, "quote_volume": 15.04991, "trades": 2, "taker_buy_volume": 54.8, "taker_buy_quote": 15.04991}, {"ts": 1767821100000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821160000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 36.5, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0302}, {"ts": 1767821220000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 36.5, "quote_volume": 10.03385, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.03385}, {"ts": 1767821280000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 36.5, "quote_volume": 10.0375, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0375}, {"ts": 1767821340000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 1654.3, "quote_volume": 454.96649, "trades": 5, "taker_buy_volume": 339.9, "taker_buy_quote": 93.50649}, {"ts": 1767821400000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 528.7, "quote_volume": 145.44537, "trades": 2, "taker_buy_volume": 462.1, "taker_buy_quote": 127.12371}, {"ts": 1767821460000, "open": 0.2752, "high": 0.2754, "low": 0.2752, "close": 0.2753, "volume": 2831.5, "quote_volume": 779.70645, "trades": 8, "taker_buy_volume": 109.2, "taker_buy_quote": 30.06276}, {"ts": 1767821520000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821580000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 1019.4, "quote_volume": 280.64082, "trades": 4, "taker_buy_volume": 990.4, "taker_buy_quote": 272.65712}, {"ts": 1767821640000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 2287.1, "quote_volume": 629.40992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821700000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 36.4, "quote_volume": 10.01364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821760000, "open": 0.2751, "high": 0.2751, "low": 0.2748, "close": 0.2748, "volume": 338.2, "quote_volume": 92.99798, "trades": 9, "taker_buy_volume": 50.0, "taker_buy_quote": 13.755}, {"ts": 1767821820000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 21.8, "quote_volume": 5.99064, "trades": 1, "taker_buy_volume": 21.8, "taker_buy_quote": 5.99064}, {"ts": 1767821880000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821940000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 109.5, "quote_volume": 30.0687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822000000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 73.0, "quote_volume": 20.04945, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 20.04945}, {"ts": 1767822060000, "open": 0.2748, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 73.0, "quote_volume": 20.06405, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 20.06405}, {"ts": 1767822120000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 53.0, "quote_volume": 14.5697, "trades": 1, "taker_buy_volume": 53.0, "taker_buy_quote": 14.5697}, {"ts": 1767822180000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 837.7, "quote_volume": 230.34095, "trades": 6, "taker_buy_volume": 837.7, "taker_buy_quote": 230.34095}, {"ts": 1767822240000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 21.8, "quote_volume": 5.98846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822300000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 80.7, "quote_volume": 22.16829, "trades": 3, "taker_buy_volume": 66.0, "taker_buy_quote": 18.1302}, {"ts": 1767822360000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 73.0, "quote_volume": 20.04215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822420000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 174.9, "quote_volume": 48.02754, "trades": 2, "taker_buy_volume": 174.9, "taker_buy_quote": 48.02754}, {"ts": 1767822480000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 36.5, "quote_volume": 10.02655, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.02655}, {"ts": 1767822540000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2751, "volume": 3742.2, "quote_volume": 1029.03119, "trades": 8, "taker_buy_volume": 3742.2, "taker_buy_quote": 1029.03119}, {"ts": 1767822600000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 57.5, "quote_volume": 15.79525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822660000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 182.5, "quote_volume": 50.0999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822720000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 1698.4, "quote_volume": 465.71223, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822780000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822840000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 993.4, "quote_volume": 272.50896, "trades": 6, "taker_buy_volume": 993.4, "taker_buy_quote": 272.50896}, {"ts": 1767822900000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 1421.2, "quote_volume": 389.97728, "trades": 3, "taker_buy_volume": 1421.2, "taker_buy_quote": 389.97728}, {"ts": 1767822960000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823020000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 917.8, "quote_volume": 251.75254, "trades": 1, "taker_buy_volume": 917.8, "taker_buy_quote": 251.75254}, {"ts": 1767823080000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823140000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823200000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2744, "volume": 674.8, "quote_volume": 185.16401, "trades": 10, "taker_buy_volume": 370.8, "taker_buy_quote": 101.78149}, {"ts": 1767823260000, "open": 0.2743, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 3624.7, "quote_volume": 993.55012, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823320000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 36.6, "quote_volume": 10.02474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823380000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2743, "volume": 4003.0, "quote_volume": 1097.25827, "trades": 11, "taker_buy_volume": 4003.0, "taker_buy_quote": 1097.25827}, {"ts": 1767823440000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823500000, "open": 0.2739, "high": 0.2739, "low": 0.2735, "close": 0.2736, "volume": 11685.1, "quote_volume": 3196.89695, "trades": 47, "taker_buy_volume": 2898.6, "taker_buy_quote": 793.06852}, {"ts": 1767823560000, "open": 0.2737, "high": 0.2741, "low": 0.2737, "close": 0.274, "volume": 5383.3, "quote_volume": 1474.98798, "trades": 28, "taker_buy_volume": 3218.4, "taker_buy_quote": 881.63738}, {"ts": 1767823620000, "open": 0.2741, "high": 0.2741, "low": 0.2739, "close": 0.2739, "volume": 1848.2, "quote_volume": 506.51798, "trades": 26, "taker_buy_volume": 140.6, "taker_buy_quote": 38.53846}, {"ts": 1767823680000, "open": 0.2742, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 2106.9, "quote_volume": 577.73857, "trades": 21, "taker_buy_volume": 626.6, "taker_buy_quote": 171.87272}, {"ts": 1767823740000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 2046.8, "quote_volume": 561.29157, "trades": 17, "taker_buy_volume": 925.8, "taker_buy_quote": 253.94694}, {"ts": 1767823800000, "open": 0.2743, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 1495.8, "quote_volume": 410.20692, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823860000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 1364.3, "quote_volume": 374.10472, "trades": 14, "taker_buy_volume": 767.9, "taker_buy_quote": 210.55286}, {"ts": 1767823920000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 1581.5, "quote_volume": 433.9957, "trades": 8, "taker_buy_volume": 945.1, "taker_buy_quote": 259.36754}, {"ts": 1767823980000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824040000, "open": 0.2743, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 2329.8, "quote_volume": 638.85938, "trades": 14, "taker_buy_volume": 1388.3, "taker_buy_quote": 380.67186}, {"ts": 1767824100000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 6232.1, "quote_volume": 1709.0724, "trades": 11, "taker_buy_volume": 6232.1, "taker_buy_quote": 1709.0724}, {"ts": 1767824160000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824220000, "open": 0.2741, "high": 0.2741, "low": 0.2732, "close": 0.2732, "volume": 39442.5, "quote_volume": 10790.62639, "trades": 116, "taker_buy_volume": 917.8, "taker_buy_quote": 250.92652}, {"ts": 1767824280000, "open": 0.2733, "high": 0.2733, "low": 0.2729, "close": 0.273, "volume": 49727.1, "quote_volume": 13582.07296, "trades": 163, "taker_buy_volume": 3781.7, "taker_buy_quote": 1033.43963}, {"ts": 1767824340000, "open": 0.2731, "high": 0.2739, "low": 0.2729, "close": 0.2739, "volume": 44217.3, "quote_volume": 12074.69478, "trades": 150, "taker_buy_volume": 8321.6, "taker_buy_quote": 2274.8129}, {"ts": 1767824400000, "open": 0.274, "high": 0.274, "low": 0.2736, "close": 0.2736, "volume": 17709.8, "quote_volume": 4846.90125, "trades": 53, "taker_buy_volume": 181.9, "taker_buy_quote": 49.8406}, {"ts": 1767824460000, "open": 0.2738, "high": 0.2738, "low": 0.2736, "close": 0.2737, "volume": 841.1, "quote_volume": 230.20727, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824520000, "open": 0.2738, "high": 0.2738, "low": 0.2736, "close": 0.2736, "volume": 2088.0, "quote_volume": 571.3621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824580000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824640000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824700000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 16316.7, "quote_volume": 4462.66087, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824760000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824820000, "open": 0.2734, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 1868.8, "quote_volume": 510.81515, "trades": 15, "taker_buy_volume": 29.0, "taker_buy_quote": 7.9315}, {"ts": 1767824880000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 10975.6, "quote_volume": 2998.79899, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824940000, "open": 0.2732, "high": 0.2733, "low": 0.273, "close": 0.273, "volume": 32682.2, "quote_volume": 8927.4288, "trades": 85, "taker_buy_volume": 4569.3, "taker_buy_quote": 1248.69791}, {"ts": 1767825000000, "open": 0.273, "high": 0.2735, "low": 0.273, "close": 0.2733, "volume": 21187.9, "quote_volume": 5790.30333, "trades": 64, "taker_buy_volume": 2244.4, "taker_buy_quote": 613.43656}, {"ts": 1767825060000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2736, "volume": 9236.8, "quote_volume": 2526.85883, "trades": 42, "taker_buy_volume": 1189.3, "taker_buy_quote": 325.45911}, {"ts": 1767825120000, "open": 0.2738, "high": 0.2739, "low": 0.2736, "close": 0.2736, "volume": 7239.9, "quote_volume": 1982.23798, "trades": 33, "taker_buy_volume": 3821.4, "taker_buy_quote": 1046.58968}, {"ts": 1767825180000, "open": 0.2737, "high": 0.274, "low": 0.2735, "close": 0.2736, "volume": 28711.8, "quote_volume": 7860.15056, "trades": 94, "taker_buy_volume": 11205.2, "taker_buy_quote": 3069.30465}, {"ts": 1767825240000, "open": 0.2736, "high": 0.2736, "low": 0.2734, "close": 0.2734, "volume": 1458.3, "quote_volume": 398.86625, "trades": 16, "taker_buy_volume": 72.6, "taker_buy_quote": 19.8561}, {"ts": 1767825300000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.2732, "volume": 10808.2, "quote_volume": 2951.32489, "trades": 40, "taker_buy_volume": 1863.5, "taker_buy_quote": 509.00259}, {"ts": 1767825360000, "open": 0.2731, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 5899.2, "quote_volume": 1610.92629, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825420000, "open": 0.273, "high": 0.2733, "low": 0.273, "close": 0.2731, "volume": 6442.4, "quote_volume": 1759.07958, "trades": 25, "taker_buy_volume": 398.0, "taker_buy_quote": 108.7734}, {"ts": 1767825480000, "open": 0.2732, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 5629.1, "quote_volume": 1537.39706, "trades": 22, "taker_buy_volume": 643.1, "taker_buy_quote": 175.69492}, {"ts": 1767825540000, "open": 0.2731, "high": 0.2734, "low": 0.2716, "close": 0.2716, "volume": 62198.5, "quote_volume": 16942.07683, "trades": 190, "taker_buy_volume": 9981.8, "taker_buy_quote": 2717.42058}, {"ts": 1767825600000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 1145.5, "quote_volume": 311.3469, "trades": 19, "taker_buy_volume": 329.5, "taker_buy_quote": 89.5581}, {"ts": 1767825660000, "open": 0.2717, "high": 0.272, "low": 0.2717, "close": 0.2719, "volume": 9802.8, "quote_volume": 2665.18098, "trades": 49, "taker_buy_volume": 8796.2, "taker_buy_quote": 2391.68776}, {"ts": 1767825720000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 798.9, "quote_volume": 217.14102, "trades": 1, "taker_buy_volume": 798.9, "taker_buy_quote": 217.14102}, {"ts": 1767825780000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825840000, "open": 0.2717, "high": 0.2717, "low": 0.2715, "close": 0.2717, "volume": 3006.7, "quote_volume": 816.77679, "trades": 12, "taker_buy_volume": 1155.0, "taker_buy_quote": 313.8135}, {"ts": 1767825900000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 2445.0, "quote_volume": 664.3065, "trades": 2, "taker_buy_volume": 2445.0, "taker_buy_quote": 664.3065}, {"ts": 1767825960000, "open": 0.2715, "high": 0.2717, "low": 0.2715, "close": 0.2715, "volume": 5398.2, "quote_volume": 1465.8239, "trades": 14, "taker_buy_volume": 1000.0, "taker_buy_quote": 271.7}, {"ts": 1767826020000, "open": 0.2715, "high": 0.2717, "low": 0.2713, "close": 0.2713, "volume": 9410.3, "quote_volume": 2554.89929, "trades": 33, "taker_buy_volume": 3062.7, "taker_buy_quote": 831.8139}, {"ts": 1767826080000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 2548.2, "quote_volume": 691.06712, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826140000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826200000, "open": 0.2711, "high": 0.2713, "low": 0.2703, "close": 0.2705, "volume": 50772.9, "quote_volume": 13749.87735, "trades": 59, "taker_buy_volume": 3146.4, "taker_buy_quote": 853.57912}, {"ts": 1767826260000, "open": 0.2704, "high": 0.2704, "low": 0.2687, "close": 0.2693, "volume": 43399.6, "quote_volume": 11674.82894, "trades": 138, "taker_buy_volume": 27378.7, "taker_buy_quote": 7361.23029}, {"ts": 1767826320000, "open": 0.2692, "high": 0.2692, "low": 0.2686, "close": 0.2687, "volume": 3706.6, "quote_volume": 996.39046, "trades": 27, "taker_buy_volume": 2305.0, "taker_buy_quote": 619.3535}, {"ts": 1767826380000, "open": 0.2686, "high": 0.2692, "low": 0.2686, "close": 0.2692, "volume": 15467.0, "quote_volume": 4159.7414, "trades": 18, "taker_buy_volume": 13816.9, "taker_buy_quote": 3716.52454}, {"ts": 1767826440000, "open": 0.2693, "high": 0.2699, "low": 0.2693, "close": 0.2696, "volume": 21010.2, "quote_volume": 5659.39745, "trades": 41, "taker_buy_volume": 19144.0, "taker_buy_quote": 5156.23603}, {"ts": 1767826500000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 5333.6, "quote_volume": 1440.23122, "trades": 7, "taker_buy_volume": 5333.6, "taker_buy_quote": 1440.23122}, {"ts": 1767826560000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 853.0, "quote_volume": 230.26145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826620000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 920.1, "quote_volume": 248.61102, "trades": 2, "taker_buy_volume": 920.1, "taker_buy_quote": 248.61102}, {"ts": 1767826680000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826740000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826800000, "open": 0.2701, "high": 0.2701, "low": 0.2693, "close": 0.2693, "volume": 10519.6, "quote_volume": 2835.09904, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826860000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 134.2, "quote_volume": 36.1766, "trades": 4, "taker_buy_volume": 134.2, "taker_buy_quote": 36.1766}, {"ts": 1767826920000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 57.5, "quote_volume": 15.4905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826980000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 37.2, "quote_volume": 10.01796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827040000, "open": 0.2691, "high": 0.2691, "low": 0.2685, "close": 0.2685, "volume": 1711.8, "quote_volume": 459.96641, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827100000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 1929.6, "quote_volume": 518.47749, "trades": 4, "taker_buy_volume": 1892.3, "taker_buy_quote": 508.45871}, {"ts": 1767827160000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 2831.5, "quote_volume": 760.82405, "trades": 3, "taker_buy_volume": 2831.5, "taker_buy_quote": 760.82405}, {"ts": 1767827220000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 74.0, "quote_volume": 19.8912, "trades": 3, "taker_buy_volume": 74.0, "taker_buy_quote": 19.8912}, {"ts": 1767827280000, "open": 0.2688, "high": 0.2695, "low": 0.2688, "close": 0.2693, "volume": 30009.6, "quote_volume": 8071.98487, "trades": 36, "taker_buy_volume": 29972.4, "taker_buy_quote": 8061.96691}, {"ts": 1767827340000, "open": 0.2692, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 3704.6, "quote_volume": 996.96857, "trades": 25, "taker_buy_volume": 2354.6, "taker_buy_quote": 633.67985}, {"ts": 1767827400000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 279.2, "quote_volume": 75.13645, "trades": 3, "taker_buy_volume": 37.3, "taker_buy_quote": 10.04116}, {"ts": 1767827460000, "open": 0.2693, "high": 0.2695, "low": 0.2693, "close": 0.2695, "volume": 333.2, "quote_volume": 89.75114, "trades": 8, "taker_buy_volume": 203.8, "taker_buy_quote": 54.90372}, {"ts": 1767827520000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 3044.4, "quote_volume": 821.08649, "trades": 11, "taker_buy_volume": 2858.3, "taker_buy_quote": 770.91393}, {"ts": 1767827580000, "open": 0.2697, "high": 0.2699, "low": 0.2697, "close": 0.2699, "volume": 211.3, "quote_volume": 56.99875, "trades": 5, "taker_buy_volume": 211.3, "taker_buy_quote": 56.99875}, {"ts": 1767827640000, "open": 0.27, "high": 0.2701, "low": 0.2698, "close": 0.2698, "volume": 341.2, "quote_volume": 92.08471, "trades": 7, "taker_buy_volume": 133.6, "taker_buy_quote": 36.07423}, {"ts": 1767827700000, "open": 0.27, "high": 0.2708, "low": 0.27, "close": 0.2706, "volume": 5309.3, "quote_volume": 1435.66284, "trades": 22, "taker_buy_volume": 1628.5, "taker_buy_quote": 440.40945}, {"ts": 1767827760000, "open": 0.2707, "high": 0.2717, "low": 0.2707, "close": 0.2717, "volume": 10696.5, "quote_volume": 2902.94325, "trades": 29, "taker_buy_volume": 9438.4, "taker_buy_quote": 2561.14969}, {"ts": 1767827820000, "open": 0.2716, "high": 0.2717, "low": 0.2704, "close": 0.2709, "volume": 29011.0, "quote_volume": 7859.93285, "trades": 85, "taker_buy_volume": 16555.5, "taker_buy_quote": 4486.51367}, {"ts": 1767827880000, "open": 0.2709, "high": 0.2709, "low": 0.2706, "close": 0.2706, "volume": 2026.5, "quote_volume": 548.64156, "trades": 17, "taker_buy_volume": 1087.6, "taker_buy_quote": 294.43634}, {"ts": 1767827940000, "open": 0.2707, "high": 0.2713, "low": 0.2707, "close": 0.2711, "volume": 6563.4, "quote_volume": 1778.17235, "trades": 58, "taker_buy_volume": 4184.1, "taker_buy_quote": 1133.21512}, {"ts": 1767828000000, "open": 0.271, "high": 0.271, "low": 0.2697, "close": 0.2708, "volume": 33653.7, "quote_volume": 9094.771, "trades": 95, "taker_buy_volume": 21478.8, "taker_buy_quote": 5804.96708}, {"ts": 1767828060000, "open": 0.2708, "high": 0.271, "low": 0.2707, "close": 0.2707, "volume": 3280.6, "quote_volume": 888.60602, "trades": 22, "taker_buy_volume": 420.7, "taker_buy_quote": 113.96763}, {"ts": 1767828120000, "open": 0.2706, "high": 0.2709, "low": 0.2705, "close": 0.2709, "volume": 2800.4, "quote_volume": 757.55621, "trades": 11, "taker_buy_volume": 2163.2, "taker_buy_quote": 585.18261}, {"ts": 1767828180000, "open": 0.2707, "high": 0.2708, "low": 0.2705, "close": 0.2707, "volume": 626.2, "quote_volume": 169.46432, "trades": 11, "taker_buy_volume": 111.1, "taker_buy_quote": 30.07476}, {"ts": 1767828240000, "open": 0.2709, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 1404.3, "quote_volume": 380.56488, "trades": 11, "taker_buy_volume": 1256.8, "taker_buy_quote": 340.59238}, {"ts": 1767828300000, "open": 0.2711, "high": 0.2711, "low": 0.2707, "close": 0.2707, "volume": 147.2, "quote_volume": 39.86622, "trades": 5, "taker_buy_volume": 4.2, "taker_buy_quote": 1.13862}, {"ts": 1767828360000, "open": 0.2706, "high": 0.2707, "low": 0.2705, "close": 0.2706, "volume": 1335.7, "quote_volume": 361.43902, "trades": 7, "taker_buy_volume": 1019.1, "taker_buy_quote": 275.77076}, {"ts": 1767828420000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 850.4, "quote_volume": 229.96296, "trades": 5, "taker_buy_volume": 148.0, "taker_buy_quote": 40.034}, {"ts": 1767828480000, "open": 0.2706, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 5016.1, "quote_volume": 1357.62191, "trades": 14, "taker_buy_volume": 4798.8, "taker_buy_quote": 1298.82424}, {"ts": 1767828540000, "open": 0.2706, "high": 0.2706, "low": 0.2704, "close": 0.2704, "volume": 751.3, "quote_volume": 203.15918, "trades": 13, "taker_buy_volume": 38.3, "taker_buy_quote": 10.36398}, {"ts": 1767828600000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 174.3, "quote_volume": 47.14815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828660000, "open": 0.2704, "high": 0.2705, "low": 0.2703, "close": 0.2705, "volume": 1108.4, "quote_volume": 299.73786, "trades": 23, "taker_buy_volume": 74.2, "taker_buy_quote": 20.06739}, {"ts": 1767828720000, "open": 0.2704, "high": 0.2704, "low": 0.2701, "close": 0.2703, "volume": 9318.0, "quote_volume": 2517.52904, "trades": 16, "taker_buy_volume": 5958.4, "taker_buy_quote": 1609.72158}, {"ts": 1767828780000, "open": 0.2702, "high": 0.2703, "low": 0.2701, "close": 0.2702, "volume": 8046.8, "quote_volume": 2174.1968, "trades": 11, "taker_buy_volume": 6016.1, "taker_buy_quote": 1625.664}, {"ts": 1767828840000, "open": 0.2703, "high": 0.2703, "low": 0.2701, "close": 0.2701, "volume": 1001.2, "quote_volume": 270.53394, "trades": 5, "taker_buy_volume": 74.6, "taker_buy_quote": 20.16438}, {"ts": 1767828900000, "open": 0.2701, "high": 0.2701, "low": 0.2698, "close": 0.27, "volume": 6099.9, "quote_volume": 1646.59485, "trades": 15, "taker_buy_volume": 3547.4, "taker_buy_quote": 957.79429}, {"ts": 1767828960000, "open": 0.27, "high": 0.2703, "low": 0.2698, "close": 0.2702, "volume": 3310.0, "quote_volume": 893.53034, "trades": 8, "taker_buy_volume": 2288.9, "taker_buy_quote": 618.02526}, {"ts": 1767829020000, "open": 0.2703, "high": 0.2705, "low": 0.2703, "close": 0.2705, "volume": 552.7, "quote_volume": 149.41409, "trades": 5, "taker_buy_volume": 552.7, "taker_buy_quote": 149.41409}, {"ts": 1767829080000, "open": 0.2705, "high": 0.2711, "low": 0.2705, "close": 0.2711, "volume": 14460.3, "quote_volume": 3917.64614, "trades": 32, "taker_buy_volume": 13678.0, "taker_buy_quote": 3705.64284}, {"ts": 1767829140000, "open": 0.271, "high": 0.271, "low": 0.2703, "close": 0.2703, "volume": 12544.4, "quote_volume": 3396.77856, "trades": 15, "taker_buy_volume": 4991.1, "taker_buy_quote": 1350.68526}, {"ts": 1767829200000, "open": 0.2702, "high": 0.2702, "low": 0.2698, "close": 0.27, "volume": 14382.6, "quote_volume": 3882.11789, "trades": 17, "taker_buy_volume": 3491.3, "taker_buy_quote": 942.53747}, {"ts": 1767829260000, "open": 0.2701, "high": 0.2703, "low": 0.2701, "close": 0.2703, "volume": 1010.2, "quote_volume": 273.04593, "trades": 4, "taker_buy_volume": 111.3, "taker_buy_quote": 30.07326}, {"ts": 1767829320000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829380000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829440000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829500000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 60.1, "quote_volume": 16.23301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829560000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 130.7, "quote_volume": 35.28529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829620000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829680000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829740000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829800000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 2767.1, "quote_volume": 747.12777, "trades": 7, "taker_buy_volume": 2572.0, "taker_buy_quote": 694.47028}, {"ts": 1767829860000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 37.1, "quote_volume": 10.02442, "trades": 1, "taker_buy_volume": 37.1, "taker_buy_quote": 10.02442}, {"ts": 1767829920000, "open": 0.2704, "high": 0.2706, "low": 0.2704, "close": 0.2706, "volume": 111.3, "quote_volume": 30.10665, "trades": 3, "taker_buy_volume": 111.3, "taker_buy_quote": 30.10665}, {"ts": 1767829980000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 91.4, "quote_volume": 24.74198, "trades": 2, "taker_buy_volume": 91.4, "taker_buy_quote": 24.74198}, {"ts": 1767830040000, "open": 0.2708, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 148.0, "quote_volume": 40.0821, "trades": 3, "taker_buy_volume": 74.0, "taker_buy_quote": 20.0429}, {"ts": 1767830100000, "open": 0.271, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 131.3, "quote_volume": 35.58903, "trades": 5, "taker_buy_volume": 104.3, "taker_buy_quote": 28.27203}, {"ts": 1767830160000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830220000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 73.0, "quote_volume": 19.7903, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 19.7903}, {"ts": 1767830280000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 12112.6, "quote_volume": 3283.94186, "trades": 6, "taker_buy_volume": 12112.6, "taker_buy_quote": 3283.94186}, {"ts": 1767830340000, "open": 0.2714, "high": 0.2714, "low": 0.271, "close": 0.271, "volume": 223.4, "quote_volume": 60.5815, "trades": 6, "taker_buy_volume": 60.7, "taker_buy_quote": 16.47398}, {"ts": 1767830400000, "open": 0.2711, "high": 0.2711, "low": 0.2706, "close": 0.2706, "volume": 642.5, "quote_volume": 174.03943, "trades": 9, "taker_buy_volume": 133.9, "taker_buy_quote": 36.28189}, {"ts": 1767830460000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830520000, "open": 0.2707, "high": 0.2713, "low": 0.2705, "close": 0.2707, "volume": 14774.6, "quote_volume": 4004.02227, "trades": 41, "taker_buy_volume": 11023.4, "taker_buy_quote": 2987.90247}, {"ts": 1767830580000, "open": 0.2707, "high": 0.2707, "low": 0.2704, "close": 0.2704, "volume": 13805.5, "quote_volume": 3734.96613, "trades": 9, "taker_buy_volume": 43.2, "taker_buy_quote": 11.69424}, {"ts": 1767830640000, "open": 0.2704, "high": 0.2706, "low": 0.2699, "close": 0.2699, "volume": 4139.6, "quote_volume": 1118.15888, "trades": 25, "taker_buy_volume": 1409.5, "taker_buy_quote": 381.16349}, {"ts": 1767830700000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 59.0, "quote_volume": 15.9359, "trades": 2, "taker_buy_volume": 59.0, "taker_buy_quote": 15.9359}, {"ts": 1767830760000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 936.0, "quote_volume": 252.9072, "trades": 2, "taker_buy_volume": 37.1, "taker_buy_quote": 10.02442}, {"ts": 1767830820000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 583.0, "quote_volume": 157.5266, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830880000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 159.0, "quote_volume": 42.9618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830940000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831000000, "open": 0.2701, "high": 0.2702, "low": 0.2701, "close": 0.2702, "volume": 248.7, "quote_volume": 67.18254, "trades": 5, "taker_buy_volume": 173.6, "taker_buy_quote": 46.89803}, {"ts": 1767831060000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 2056.5, "quote_volume": 555.46065, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831120000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 37.1, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831180000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 270.7, "quote_volume": 73.08529, "trades": 5, "taker_buy_volume": 158.7, "taker_buy_quote": 42.849}, {"ts": 1767831240000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 3011.2, "quote_volume": 812.40572, "trades": 16, "taker_buy_volume": 2354.0, "taker_buy_quote": 635.09687}, {"ts": 1767831300000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 202.8, "quote_volume": 54.68088, "trades": 6, "taker_buy_volume": 55.6, "taker_buy_quote": 14.98976}, {"ts": 1767831360000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 1996.8, "quote_volume": 538.72549, "trades": 8, "taker_buy_volume": 1996.8, "taker_buy_quote": 538.72549}, {"ts": 1767831420000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 96.3, "quote_volume": 25.99729, "trades": 3, "taker_buy_volume": 96.3, "taker_buy_quote": 25.99729}, {"ts": 1767831480000, "open": 0.2699, "high": 0.2699, "low": 0.2697, "close": 0.2697, "volume": 1847.8, "quote_volume": 498.36279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831540000, "open": 0.2696, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 215.8, "quote_volume": 58.13726, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831600000, "open": 0.2694, "high": 0.2694, "low": 0.2685, "close": 0.2685, "volume": 6739.2, "quote_volume": 1811.16731, "trades": 28, "taker_buy_volume": 290.8, "taker_buy_quote": 78.19681}, {"ts": 1767831660000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 3516.0, "quote_volume": 945.53312, "trades": 4, "taker_buy_volume": 3516.0, "taker_buy_quote": 945.53312}, {"ts": 1767831720000, "open": 0.2689, "high": 0.2692, "low": 0.2687, "close": 0.2687, "volume": 6291.1, "quote_volume": 1692.13216, "trades": 16, "taker_buy_volume": 3687.3, "taker_buy_quote": 992.25608}, {"ts": 1767831780000, "open": 0.2688, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 3897.9, "quote_volume": 1047.92837, "trades": 5, "taker_buy_volume": 3897.9, "taker_buy_quote": 1047.92837}, {"ts": 1767831840000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 4725.5, "quote_volume": 1271.1628, "trades": 8, "taker_buy_volume": 4725.5, "taker_buy_quote": 1271.1628}, {"ts": 1767831900000, "open": 0.2691, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 1346.8, "quote_volume": 362.29855, "trades": 21, "taker_buy_volume": 48.9, "taker_buy_quote": 13.16345}, {"ts": 1767831960000, "open": 0.2692, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 783.4, "quote_volume": 210.83806, "trades": 17, "taker_buy_volume": 139.5, "taker_buy_quote": 37.56457}, {"ts": 1767832020000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 326.6, "quote_volume": 87.90101, "trades": 4, "taker_buy_volume": 129.5, "taker_buy_quote": 34.8614}, {"ts": 1767832080000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 82.4, "quote_volume": 22.18208, "trades": 2, "taker_buy_volume": 82.4, "taker_buy_quote": 22.18208}, {"ts": 1767832140000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 157.4, "quote_volume": 42.38342, "trades": 4, "taker_buy_volume": 157.4, "taker_buy_quote": 42.38342}, {"ts": 1767832200000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 474.5, "quote_volume": 127.79605, "trades": 10, "taker_buy_volume": 205.3, "taker_buy_quote": 55.29101}, {"ts": 1767832260000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 3628.7, "quote_volume": 976.57899, "trades": 29, "taker_buy_volume": 1407.4, "taker_buy_quote": 378.74902}, {"ts": 1767832320000, "open": 0.2692, "high": 0.2693, "low": 0.269, "close": 0.269, "volume": 839.0, "quote_volume": 225.71691, "trades": 7, "taker_buy_volume": 98.8, "taker_buy_quote": 26.60311}, {"ts": 1767832380000, "open": 0.2693, "high": 0.2693, "low": 0.2678, "close": 0.268, "volume": 110652.7, "quote_volume": 29706.56121, "trades": 115, "taker_buy_volume": 36709.3, "taker_buy_quote": 9854.48778}, {"ts": 1767832440000, "open": 0.268, "high": 0.2688, "low": 0.2669, "close": 0.2685, "volume": 465098.9, "quote_volume": 124255.46964, "trades": 174, "taker_buy_volume": 387726.0, "taker_buy_quote": 103562.96481}, {"ts": 1767832500000, "open": 0.2686, "high": 0.2688, "low": 0.2668, "close": 0.2669, "volume": 118442.9, "quote_volume": 31667.85707, "trades": 203, "taker_buy_volume": 55851.1, "taker_buy_quote": 14914.33637}, {"ts": 1767832560000, "open": 0.267, "high": 0.2675, "low": 0.2668, "close": 0.2672, "volume": 23477.1, "quote_volume": 6270.62358, "trades": 99, "taker_buy_volume": 9913.5, "taker_buy_quote": 2648.8035}, {"ts": 1767832620000, "open": 0.2673, "high": 0.2674, "low": 0.2663, "close": 0.2663, "volume": 97974.3, "quote_volume": 26125.43854, "trades": 113, "taker_buy_volume": 51593.7, "taker_buy_quote": 13750.8102}, {"ts": 1767832680000, "open": 0.2665, "high": 0.2665, "low": 0.2663, "close": 0.2664, "volume": 71515.2, "quote_volume": 19057.59327, "trades": 164, "taker_buy_volume": 62810.3, "taker_buy_quote": 16738.94495}, {"ts": 1767832740000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 6087.8, "quote_volume": 1622.39461, "trades": 13, "taker_buy_volume": 6046.9, "taker_buy_quote": 1611.49885}, {"ts": 1767832800000, "open": 0.2665, "high": 0.2676, "low": 0.2665, "close": 0.2675, "volume": 157442.6, "quote_volume": 41966.86547, "trades": 82, "taker_buy_volume": 156859.6, "taker_buy_quote": 41810.97127}, {"ts": 1767832860000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 262.9, "quote_volume": 70.31691, "trades": 6, "taker_buy_volume": 174.5, "taker_buy_quote": 46.67875}, {"ts": 1767832920000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 2636.8, "quote_volume": 705.08528, "trades": 14, "taker_buy_volume": 49.6, "taker_buy_quote": 13.268}, {"ts": 1767832980000, "open": 0.2674, "high": 0.2677, "low": 0.2674, "close": 0.2677, "volume": 9411.9, "quote_volume": 2517.65883, "trades": 49, "taker_buy_volume": 3607.0, "taker_buy_quote": 965.0299}, {"ts": 1767833040000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 717.0, "quote_volume": 191.98176, "trades": 5, "taker_buy_volume": 717.0, "taker_buy_quote": 191.98176}, {"ts": 1767833100000, "open": 0.2679, "high": 0.2685, "low": 0.2679, "close": 0.2685, "volume": 16641.2, "quote_volume": 4463.12458, "trades": 65, "taker_buy_volume": 16118.4, "taker_buy_quote": 4322.90962}, {"ts": 1767833160000, "open": 0.2686, "high": 0.2689, "low": 0.2686, "close": 0.2688, "volume": 30996.3, "quote_volume": 8329.50107, "trades": 89, "taker_buy_volume": 16652.5, "taker_buy_quote": 4475.51975}, {"ts": 1767833220000, "open": 0.2688, "high": 0.269, "low": 0.2687, "close": 0.2689, "volume": 5574.0, "quote_volume": 1498.89224, "trades": 24, "taker_buy_volume": 1178.8, "taker_buy_quote": 316.92091}, {"ts": 1767833280000, "open": 0.2688, "high": 0.2688, "low": 0.2686, "close": 0.2686, "volume": 5760.6, "quote_volume": 1547.85291, "trades": 25, "taker_buy_volume": 1571.4, "taker_buy_quote": 422.07804}, {"ts": 1767833340000, "open": 0.2687, "high": 0.2687, "low": 0.2683, "close": 0.2684, "volume": 18651.9, "quote_volume": 5008.02508, "trades": 39, "taker_buy_volume": 5709.6, "taker_buy_quote": 1533.4593}, {"ts": 1767833400000, "open": 0.2685, "high": 0.2687, "low": 0.2685, "close": 0.2687, "volume": 3333.0, "quote_volume": 894.92537, "trades": 22, "taker_buy_volume": 2235.6, "taker_buy_quote": 600.27347}, {"ts": 1767833460000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 936.0, "quote_volume": 251.4096, "trades": 1, "taker_buy_volume": 936.0, "taker_buy_quote": 251.4096}, {"ts": 1767833520000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2688, "volume": 7814.8, "quote_volume": 2100.20055, "trades": 22, "taker_buy_volume": 7231.8, "taker_buy_quote": 1943.49015}, {"ts": 1767833580000, "open": 0.2688, "high": 0.2692, "low": 0.2688, "close": 0.2692, "volume": 1580.6, "quote_volume": 425.23755, "trades": 8, "taker_buy_volume": 1580.6, "taker_buy_quote": 425.23755}, {"ts": 1767833640000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 3123.0, "quote_volume": 841.02017, "trades": 6, "taker_buy_volume": 3123.0, "taker_buy_quote": 841.02017}, {"ts": 1767833700000, "open": 0.2694, "high": 0.2704, "low": 0.2694, "close": 0.27, "volume": 10560.8, "quote_volume": 2850.21024, "trades": 63, "taker_buy_volume": 4658.0, "taker_buy_quote": 1256.81907}, {"ts": 1767833760000, "open": 0.27, "high": 0.2701, "low": 0.2693, "close": 0.2695, "volume": 11316.9, "quote_volume": 3052.89406, "trades": 61, "taker_buy_volume": 3404.1, "taker_buy_quote": 918.80692}, {"ts": 1767833820000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 4427.7, "quote_volume": 1193.26515, "trades": 15, "taker_buy_volume": 2834.3, "taker_buy_quote": 763.84385}, {"ts": 1767833880000, "open": 0.2695, "high": 0.2695, "low": 0.2692, "close": 0.2692, "volume": 4715.5, "quote_volume": 1270.55978, "trades": 22, "taker_buy_volume": 3240.2, "taker_buy_quote": 873.2339}, {"ts": 1767833940000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 1024.9, "quote_volume": 275.96847, "trades": 4, "taker_buy_volume": 1024.9, "taker_buy_quote": 275.96847}, {"ts": 1767834000000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 2692.7, "quote_volume": 725.14411, "trades": 3, "taker_buy_volume": 2692.7, "taker_buy_quote": 725.14411}, {"ts": 1767834060000, "open": 0.2693, "high": 0.2695, "low": 0.2693, "close": 0.2694, "volume": 6508.3, "quote_volume": 1753.07145, "trades": 25, "taker_buy_volume": 2738.9, "taker_buy_quote": 737.59509}, {"ts": 1767834120000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 1205.6, "quote_volume": 324.97862, "trades": 16, "taker_buy_volume": 548.6, "taker_buy_quote": 147.85142}, {"ts": 1767834180000, "open": 0.2695, "high": 0.2698, "low": 0.2693, "close": 0.2698, "volume": 5211.9, "quote_volume": 1405.4104, "trades": 22, "taker_buy_volume": 3405.6, "taker_buy_quote": 918.80856}, {"ts": 1767834240000, "open": 0.2698, "high": 0.2698, "low": 0.2695, "close": 0.2695, "volume": 1492.5, "quote_volume": 402.6161, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834300000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834360000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 2573.3, "quote_volume": 693.76168, "trades": 6, "taker_buy_volume": 2573.3, "taker_buy_quote": 693.76168}, {"ts": 1767834420000, "open": 0.2697, "high": 0.2697, "low": 0.2695, "close": 0.2697, "volume": 4675.6, "quote_volume": 1260.95797, "trades": 29, "taker_buy_volume": 2773.9, "taker_buy_quote": 748.12083}, {"ts": 1767834480000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 352.2, "quote_volume": 94.99206, "trades": 5, "taker_buy_volume": 111.2, "taker_buy_quote": 29.99436}, {"ts": 1767834540000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 270.2, "quote_volume": 72.86182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834600000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 7362.3, "quote_volume": 1985.61231, "trades": 12, "taker_buy_volume": 7362.3, "taker_buy_quote": 1985.61231}, {"ts": 1767834660000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 832.2, "quote_volume": 224.52756, "trades": 17, "taker_buy_volume": 37.2, "taker_buy_quote": 10.03656}, {"ts": 1767834720000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 899.0, "quote_volume": 242.5502, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834780000, "open": 0.2697, "high": 0.2699, "low": 0.2696, "close": 0.2697, "volume": 8320.2, "quote_volume": 2244.98961, "trades": 43, "taker_buy_volume": 4708.7, "taker_buy_quote": 1270.64317}, {"ts": 1767834840000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 585.0, "quote_volume": 157.8915, "trades": 3, "taker_buy_volume": 585.0, "taker_buy_quote": 157.8915}, {"ts": 1767834900000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 1273.9, "quote_volume": 343.69609, "trades": 15, "taker_buy_volume": 28.0, "taker_buy_quote": 7.5544}, {"ts": 1767834960000, "open": 0.2697, "high": 0.2697, "low": 0.2694, "close": 0.2694, "volume": 8233.8, "quote_volume": 2219.31694, "trades": 20, "taker_buy_volume": 1890.2, "taker_buy_quote": 509.4089}, {"ts": 1767835020000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 82.0, "quote_volume": 22.099, "trades": 2, "taker_buy_volume": 82.0, "taker_buy_quote": 22.099}, {"ts": 1767835080000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835140000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 477.0, "quote_volume": 128.5515, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835200000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835260000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 183.0, "quote_volume": 49.3185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835320000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2698, "volume": 187.9, "quote_volume": 50.669, "trades": 5, "taker_buy_volume": 187.9, "taker_buy_quote": 50.669}, {"ts": 1767835380000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.27, "volume": 7397.6, "quote_volume": 1997.49776, "trades": 28, "taker_buy_volume": 111.3, "taker_buy_quote": 30.051}, {"ts": 1767835440000, "open": 0.2699, "high": 0.27, "low": 0.2697, "close": 0.27, "volume": 10322.9, "quote_volume": 2786.11087, "trades": 39, "taker_buy_volume": 6638.1, "taker_buy_quote": 1791.97374}, {"ts": 1767835500000, "open": 0.2699, "high": 0.2699, "low": 0.2695, "close": 0.2696, "volume": 13981.7, "quote_volume": 3770.84508, "trades": 28, "taker_buy_volume": 89.1, "taker_buy_quote": 24.03039}, {"ts": 1767835560000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835620000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 1098.0, "quote_volume": 296.15647, "trades": 16, "taker_buy_volume": 295.8, "taker_buy_quote": 79.80313}, {"ts": 1767835680000, "open": 0.2698, "high": 0.27, "low": 0.2698, "close": 0.2699, "volume": 6191.4, "quote_volume": 1671.30398, "trades": 20, "taker_buy_volume": 5661.4, "taker_buy_quote": 1528.25698}, {"ts": 1767835740000, "open": 0.2699, "high": 0.2704, "low": 0.2699, "close": 0.2701, "volume": 14074.2, "quote_volume": 3802.68538, "trades": 29, "taker_buy_volume": 9755.1, "taker_buy_quote": 2635.88149}, {"ts": 1767835800000, "open": 0.2701, "high": 0.2703, "low": 0.2701, "close": 0.2702, "volume": 7347.3, "quote_volume": 1984.85057, "trades": 8, "taker_buy_volume": 778.4, "taker_buy_quote": 210.40152}, {"ts": 1767835860000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 1836.4, "quote_volume": 496.01164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835920000, "open": 0.2702, "high": 0.2704, "low": 0.2702, "close": 0.2704, "volume": 111.3, "quote_volume": 30.08439, "trades": 3, "taker_buy_volume": 111.3, "taker_buy_quote": 30.08439}, {"ts": 1767835980000, "open": 0.2703, "high": 0.2703, "low": 0.27, "close": 0.27, "volume": 244.6, "quote_volume": 66.07168, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836040000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836100000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 667.1, "quote_volume": 180.05029, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836160000, "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 337.6, "quote_volume": 91.08648, "trades": 7, "taker_buy_volume": 168.4, "taker_buy_quote": 45.43632}, {"ts": 1767836220000, "open": 0.2697, "high": 0.2697, "low": 0.2695, "close": 0.2695, "volume": 3466.3, "quote_volume": 934.50388, "trades": 14, "taker_buy_volume": 1288.2, "taker_buy_quote": 347.29872}, {"ts": 1767836280000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 144.8, "quote_volume": 39.0236, "trades": 2, "taker_buy_volume": 144.8, "taker_buy_quote": 39.0236}, {"ts": 1767836340000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836400000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836460000, "open": 0.2695, "high": 0.2698, "low": 0.2695, "close": 0.2698, "volume": 371.5, "quote_volume": 100.20834, "trades": 6, "taker_buy_volume": 371.5, "taker_buy_quote": 100.20834}, {"ts": 1767836520000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 477.0, "quote_volume": 128.5992, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836580000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836640000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836700000, "open": 0.2696, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 2393.9, "quote_volume": 645.18995, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836760000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 37.2, "quote_volume": 10.02912, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 10.02912}, {"ts": 1767836820000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 74.0, "quote_volume": 19.96148, "trades": 2, "taker_buy_volume": 74.0, "taker_buy_quote": 19.96148}, {"ts": 1767836880000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 23.9, "quote_volume": 6.44105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836940000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 43.6, "quote_volume": 11.75456, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 11.75456}, {"ts": 1767837000000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 228.5, "quote_volume": 61.58075, "trades": 6, "taker_buy_volume": 27.0, "taker_buy_quote": 7.2765}, {"ts": 1767837060000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 2716.9, "quote_volume": 731.92914, "trades": 11, "taker_buy_volume": 28.0, "taker_buy_quote": 7.5432}, {"ts": 1767837120000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 1953.9, "quote_volume": 525.98988, "trades": 9, "taker_buy_volume": 70.0, "taker_buy_quote": 18.844}, {"ts": 1767837180000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 1411.4, "quote_volume": 380.05796, "trades": 12, "taker_buy_volume": 934.4, "taker_buy_quote": 251.55416}, {"ts": 1767837240000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 41.0, "quote_volume": 11.0454, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 11.0454}, {"ts": 1767837300000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 187.6, "quote_volume": 50.53944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837360000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 326.0, "quote_volume": 87.857, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 87.857}, {"ts": 1767837420000, "open": 0.2696, "high": 0.2699, "low": 0.2696, "close": 0.2699, "volume": 148.7, "quote_volume": 40.11181, "trades": 4, "taker_buy_volume": 148.7, "taker_buy_quote": 40.11181}, {"ts": 1767837480000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837540000, "open": 0.2699, "high": 0.2699, "low": 0.2697, "close": 0.2697, "volume": 4412.7, "quote_volume": 1190.51833, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837600000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 1828.8, "quote_volume": 493.53458, "trades": 11, "taker_buy_volume": 1243.4, "taker_buy_quote": 335.59366}, {"ts": 1767837660000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2699, "volume": 3224.7, "quote_volume": 869.83902, "trades": 18, "taker_buy_volume": 2259.5, "taker_buy_quote": 609.52099}, {"ts": 1767837720000, "open": 0.2698, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 519.8, "quote_volume": 140.14921, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837780000, "open": 0.2695, "high": 0.2695, "low": 0.2692, "close": 0.2692, "volume": 148.8, "quote_volume": 40.07928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837840000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 111.8, "quote_volume": 30.08165, "trades": 3, "taker_buy_volume": 37.3, "taker_buy_quote": 10.03743}, {"ts": 1767837900000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 1150.2, "quote_volume": 309.72911, "trades": 6, "taker_buy_volume": 1150.2, "taker_buy_quote": 309.72911}, {"ts": 1767837960000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 97.2, "quote_volume": 26.19912, "trades": 3, "taker_buy_volume": 97.2, "taker_buy_quote": 26.19912}, {"ts": 1767838020000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838080000, "open": 0.2697, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 2346.3, "quote_volume": 632.86022, "trades": 15, "taker_buy_volume": 74.4, "taker_buy_quote": 20.0694}, {"ts": 1767838140000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 23.7, "quote_volume": 6.38715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838200000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838260000, "open": 0.2695, "high": 0.2695, "low": 0.2693, "close": 0.2693, "volume": 646.9, "quote_volume": 174.28069, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838320000, "open": 0.2692, "high": 0.2697, "low": 0.2691, "close": 0.2694, "volume": 20493.0, "quote_volume": 5520.08269, "trades": 39, "taker_buy_volume": 6213.1, "taker_buy_quote": 1673.53636}, {"ts": 1767838380000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838440000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2697, "volume": 758.4, "quote_volume": 204.58926, "trades": 13, "taker_buy_volume": 111.6, "taker_buy_quote": 30.09852}, {"ts": 1767838500000, "open": 0.2698, "high": 0.2699, "low": 0.2696, "close": 0.2696, "volume": 1037.2, "quote_volume": 279.83552, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 269.8064}, {"ts": 1767838560000, "open": 0.2699, "high": 0.2703, "low": 0.2699, "close": 0.2703, "volume": 2488.9, "quote_volume": 671.93962, "trades": 15, "taker_buy_volume": 1969.4, "taker_buy_quote": 531.57072}, {"ts": 1767838620000, "open": 0.2702, "high": 0.2703, "low": 0.2701, "close": 0.2703, "volume": 1763.6, "quote_volume": 476.52121, "trades": 6, "taker_buy_volume": 18.6, "taker_buy_quote": 5.02758}, {"ts": 1767838680000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 3025.5, "quote_volume": 817.7886, "trades": 24, "taker_buy_volume": 936.0, "taker_buy_quote": 253.0008}, {"ts": 1767838740000, "open": 0.2701, "high": 0.2703, "low": 0.27, "close": 0.2703, "volume": 3030.2, "quote_volume": 818.64873, "trades": 13, "taker_buy_volume": 1986.1, "taker_buy_quote": 536.64263}, {"ts": 1767838800000, "open": 0.2703, "high": 0.2703, "low": 0.2699, "close": 0.27, "volume": 568.5, "quote_volume": 153.48085, "trades": 13, "taker_buy_volume": 36.0, "taker_buy_quote": 9.72}, {"ts": 1767838860000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 99.4, "quote_volume": 26.838, "trades": 4, "taker_buy_volume": 99.4, "taker_buy_quote": 26.838}, {"ts": 1767838920000, "open": 0.2698, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 135.6, "quote_volume": 36.57131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838980000, "open": 0.2695, "high": 0.2696, "low": 0.2692, "close": 0.2692, "volume": 2174.5, "quote_volume": 585.90806, "trades": 23, "taker_buy_volume": 1126.3, "taker_buy_quote": 303.52605}, {"ts": 1767839040000, "open": 0.2691, "high": 0.2691, "low": 0.2683, "close": 0.2683, "volume": 11297.2, "quote_volume": 3031.42736, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839100000, "open": 0.2685, "high": 0.2688, "low": 0.2684, "close": 0.2685, "volume": 15152.5, "quote_volume": 4070.35202, "trades": 30, "taker_buy_volume": 10158.6, "taker_buy_quote": 2729.4959}, {"ts": 1767839160000, "open": 0.2686, "high": 0.2692, "low": 0.2686, "close": 0.2692, "volume": 1151.8, "quote_volume": 309.83261, "trades": 14, "taker_buy_volume": 954.3, "taker_buy_quote": 256.66561}, {"ts": 1767839220000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 197.5, "quote_volume": 53.167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839280000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 74.5, "quote_volume": 20.04422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839340000, "open": 0.2689, "high": 0.2689, "low": 0.2684, "close": 0.2685, "volume": 24986.8, "quote_volume": 6709.4685, "trades": 47, "taker_buy_volume": 2764.2, "taker_buy_quote": 742.38909}, {"ts": 1767839400000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 98.3, "quote_volume": 26.37389, "trades": 3, "taker_buy_volume": 61.0, "taker_buy_quote": 16.3663}, {"ts": 1767839460000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 2821.8, "quote_volume": 757.27523, "trades": 5, "taker_buy_volume": 1216.0, "taker_buy_quote": 326.27851}, {"ts": 1767839520000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2684, "volume": 3761.8, "quote_volume": 1010.04317, "trades": 5, "taker_buy_volume": 1010.6, "taker_buy_quote": 271.25623}, {"ts": 1767839580000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 2880.0, "quote_volume": 772.704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839640000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839700000, "open": 0.2682, "high": 0.2682, "low": 0.2678, "close": 0.2679, "volume": 2075.2, "quote_volume": 556.52404, "trades": 7, "taker_buy_volume": 24.0, "taker_buy_quote": 6.4296}, {"ts": 1767839760000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 1867.0, "quote_volume": 499.9826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839820000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 74.9, "quote_volume": 20.04698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839880000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 1906.7, "quote_volume": 510.04225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839940000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 5367.2, "quote_volume": 1435.71776, "trades": 11, "taker_buy_volume": 1673.1, "taker_buy_quote": 447.55425}, {"ts": 1767840000000, "open": 0.2675, "high": 0.2677, "low": 0.2675, "close": 0.2677, "volume": 5338.1, "quote_volume": 1428.63184, "trades": 10, "taker_buy_volume": 5338.1, "taker_buy_quote": 1428.63184}, {"ts": 1767840060000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 2536.4, "quote_volume": 678.74064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840120000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 1684.4, "quote_volume": 450.51024, "trades": 13, "taker_buy_volume": 89.8, "taker_buy_quote": 24.01252}, {"ts": 1767840180000, "open": 0.2673, "high": 0.2676, "low": 0.2673, "close": 0.2675, "volume": 7071.1, "quote_volume": 1890.31315, "trades": 13, "taker_buy_volume": 7031.8, "taker_buy_quote": 1879.8004}, {"ts": 1767840240000, "open": 0.2676, "high": 0.2682, "low": 0.2676, "close": 0.2682, "volume": 11982.5, "quote_volume": 3210.59247, "trades": 44, "taker_buy_volume": 9041.2, "taker_buy_quote": 2422.59871}, {"ts": 1767840300000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2681, "volume": 3078.5, "quote_volume": 825.35707, "trades": 6, "taker_buy_volume": 74.8, "taker_buy_quote": 20.0651}, {"ts": 1767840360000, "open": 0.268, "high": 0.268, "low": 0.2671, "close": 0.2671, "volume": 22625.7, "quote_volume": 6052.12347, "trades": 53, "taker_buy_volume": 70.0, "taker_buy_quote": 18.75674}, {"ts": 1767840420000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 1027.7, "quote_volume": 274.50605, "trades": 8, "taker_buy_volume": 1027.7, "taker_buy_quote": 274.50605}, {"ts": 1767840480000, "open": 0.2672, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 8618.5, "quote_volume": 2302.06715, "trades": 8, "taker_buy_volume": 366.5, "taker_buy_quote": 97.95795}, {"ts": 1767840540000, "open": 0.2671, "high": 0.2675, "low": 0.2671, "close": 0.2675, "volume": 5280.5, "quote_volume": 1410.99743, "trades": 14, "taker_buy_volume": 2131.7, "taker_buy_quote": 569.91547}, {"ts": 1767840600000, "open": 0.2676, "high": 0.2679, "low": 0.2675, "close": 0.2675, "volume": 4882.1, "quote_volume": 1306.82325, "trades": 26, "taker_buy_volume": 3309.3, "taker_buy_quote": 885.70305}, {"ts": 1767840660000, "open": 0.2674, "high": 0.2675, "low": 0.2673, "close": 0.2674, "volume": 11059.6, "quote_volume": 2956.37499, "trades": 29, "taker_buy_volume": 7301.5, "taker_buy_quote": 1951.76376}, {"ts": 1767840720000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 2246.5, "quote_volume": 600.48945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840780000, "open": 0.2672, "high": 0.2673, "low": 0.2671, "close": 0.2673, "volume": 4272.5, "quote_volume": 1141.57395, "trades": 11, "taker_buy_volume": 1031.6, "taker_buy_quote": 275.74293}, {"ts": 1767840840000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 400.0, "quote_volume": 106.8, "trades": 7, "taker_buy_volume": 97.5, "taker_buy_quote": 26.0325}, {"ts": 1767840900000, "open": 0.2671, "high": 0.2671, "low": 0.2669, "close": 0.267, "volume": 10090.1, "quote_volume": 2693.91045, "trades": 26, "taker_buy_volume": 8230.1, "taker_buy_quote": 2197.44045}, {"ts": 1767840960000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 1069.3, "quote_volume": 285.41257, "trades": 9, "taker_buy_volume": 164.0, "taker_buy_quote": 43.788}, {"ts": 1767841020000, "open": 0.2668, "high": 0.2669, "low": 0.2666, "close": 0.2668, "volume": 13220.2, "quote_volume": 3525.46209, "trades": 19, "taker_buy_volume": 4973.9, "taker_buy_quote": 1326.63334}, {"ts": 1767841080000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 21459.9, "quote_volume": 5725.63949, "trades": 31, "taker_buy_volume": 11977.3, "taker_buy_quote": 3195.68237}, {"ts": 1767841140000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 1123.9, "quote_volume": 299.96891, "trades": 3, "taker_buy_volume": 1123.9, "taker_buy_quote": 299.96891}, {"ts": 1767841200000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 283.3, "quote_volume": 75.55611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841260000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 2750.0, "quote_volume": 733.15, "trades": 7, "taker_buy_volume": 156.2, "taker_buy_quote": 41.64292}, {"ts": 1767841320000, "open": 0.2666, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 1828.8, "quote_volume": 487.78044, "trades": 8, "taker_buy_volume": 1378.8, "taker_buy_quote": 367.81044}, {"ts": 1767841380000, "open": 0.2669, "high": 0.2673, "low": 0.2669, "close": 0.2673, "volume": 1096.2, "quote_volume": 292.78816, "trades": 12, "taker_buy_volume": 659.0, "taker_buy_quote": 175.9246}, {"ts": 1767841440000, "open": 0.2674, "high": 0.2677, "low": 0.2674, "close": 0.2675, "volume": 4901.6, "quote_volume": 1311.59295, "trades": 21, "taker_buy_volume": 358.0, "taker_buy_quote": 95.8141}, {"ts": 1767841500000, "open": 0.2678, "high": 0.2683, "low": 0.2677, "close": 0.2678, "volume": 20747.9, "quote_volume": 5557.48733, "trades": 52, "taker_buy_volume": 7710.0, "taker_buy_quote": 2065.31294}, {"ts": 1767841560000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 1180.3, "quote_volume": 316.12714, "trades": 18, "taker_buy_volume": 428.0, "taker_buy_quote": 114.6612}, {"ts": 1767841620000, "open": 0.2678, "high": 0.2678, "low": 0.2675, "close": 0.2676, "volume": 5058.7, "quote_volume": 1354.11017, "trades": 16, "taker_buy_volume": 440.2, "taker_buy_quote": 117.75725}, {"ts": 1767841680000, "open": 0.2677, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 128.0, "quote_volume": 34.26935, "trades": 4, "taker_buy_volume": 75.0, "taker_buy_quote": 20.08125}, {"ts": 1767841740000, "open": 0.2677, "high": 0.2681, "low": 0.2677, "close": 0.2681, "volume": 13231.9, "quote_volume": 3545.87373, "trades": 23, "taker_buy_volume": 11359.9, "taker_buy_quote": 3044.08413}, {"ts": 1767841800000, "open": 0.268, "high": 0.268, "low": 0.2679, "close": 0.2679, "volume": 8955.0, "quote_volume": 2399.79525, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841860000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2683, "volume": 4052.3, "quote_volume": 1087.22087, "trades": 5, "taker_buy_volume": 4052.3, "taker_buy_quote": 1087.22087}, {"ts": 1767841920000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 434.6, "quote_volume": 116.60318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841980000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842040000, "open": 0.2681, "high": 0.2684, "low": 0.2681, "close": 0.2684, "volume": 5436.6, "quote_volume": 1459.05765, "trades": 8, "taker_buy_volume": 4393.3, "taker_buy_quote": 1179.06812}, {"ts": 1767842100000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842160000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 2128.7, "quote_volume": 571.13021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842220000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 2307.3, "quote_volume": 619.05097, "trades": 9, "taker_buy_volume": 23.8, "taker_buy_quote": 6.38792}, {"ts": 1767842280000, "open": 0.2682, "high": 0.2682, "low": 0.2677, "close": 0.2677, "volume": 7893.6, "quote_volume": 2115.33187, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842340000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 535.4, "quote_volume": 143.32658, "trades": 1, "taker_buy_volume": 535.4, "taker_buy_quote": 143.32658}, {"ts": 1767842400000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 1611.7, "quote_volume": 431.45209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842460000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842520000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842580000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842640000, "open": 0.2678, "high": 0.2678, "low": 0.2674, "close": 0.2674, "volume": 2908.4, "quote_volume": 778.07475, "trades": 10, "taker_buy_volume": 186.7, "taker_buy_quote": 49.99826}, {"ts": 1767842700000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842760000, "open": 0.2673, "high": 0.2673, "low": 0.2669, "close": 0.2669, "volume": 2428.2, "quote_volume": 648.57642, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842820000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 19.1, "quote_volume": 5.09588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842880000, "open": 0.2667, "high": 0.2667, "low": 0.2664, "close": 0.2664, "volume": 11433.6, "quote_volume": 3048.0493, "trades": 15, "taker_buy_volume": 56.3, "taker_buy_quote": 14.99832}, {"ts": 1767842940000, "open": 0.2663, "high": 0.2663, "low": 0.2658, "close": 0.2659, "volume": 34985.3, "quote_volume": 9307.56563, "trades": 52, "taker_buy_volume": 5649.2, "taker_buy_quote": 1503.24918}, {"ts": 1767843000000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 5295.7, "quote_volume": 1409.58824, "trades": 8, "taker_buy_volume": 1308.7, "taker_buy_quote": 348.24884}, {"ts": 1767843060000, "open": 0.2663, "high": 0.2667, "low": 0.2663, "close": 0.2667, "volume": 5271.3, "quote_volume": 1404.99942, "trades": 16, "taker_buy_volume": 5207.7, "taker_buy_quote": 1388.05002}, {"ts": 1767843120000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 95.2, "quote_volume": 25.36504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843180000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 210.0, "quote_volume": 55.96013, "trades": 5, "taker_buy_volume": 161.3, "taker_buy_quote": 42.98645}, {"ts": 1767843240000, "open": 0.2664, "high": 0.2664, "low": 0.2662, "close": 0.2662, "volume": 469.3, "quote_volume": 124.9398, "trades": 6, "taker_buy_volume": 246.2, "taker_buy_quote": 65.53844}, {"ts": 1767843300000, "open": 0.2663, "high": 0.2663, "low": 0.266, "close": 0.2661, "volume": 22399.5, "quote_volume": 5960.676, "trades": 22, "taker_buy_volume": 1867.5, "taker_buy_quote": 497.04071}, {"ts": 1767843360000, "open": 0.2659, "high": 0.2661, "low": 0.2658, "close": 0.2661, "volume": 666.5, "quote_volume": 177.27032, "trades": 11, "taker_buy_volume": 591.1, "taker_buy_quote": 157.22523}, {"ts": 1767843420000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 32646.2, "quote_volume": 8681.35982, "trades": 29, "taker_buy_volume": 3660.0, "taker_buy_quote": 973.29137}, {"ts": 1767843480000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 118.1, "quote_volume": 31.40279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843540000, "open": 0.2658, "high": 0.266, "low": 0.2657, "close": 0.2657, "volume": 11209.9, "quote_volume": 2978.85982, "trades": 13, "taker_buy_volume": 3638.2, "taker_buy_quote": 966.88661}, {"ts": 1767843600000, "open": 0.2658, "high": 0.266, "low": 0.2657, "close": 0.2659, "volume": 12203.2, "quote_volume": 3243.13778, "trades": 21, "taker_buy_volume": 7788.2, "taker_buy_quote": 2069.82273}, {"ts": 1767843660000, "open": 0.2659, "high": 0.2659, "low": 0.2655, "close": 0.2655, "volume": 6244.6, "quote_volume": 1659.26291, "trades": 12, "taker_buy_volume": 22.5, "taker_buy_quote": 5.98275}, {"ts": 1767843720000, "open": 0.2654, "high": 0.2654, "low": 0.2648, "close": 0.2648, "volume": 26755.2, "quote_volume": 7090.82255, "trades": 30, "taker_buy_volume": 2942.5, "taker_buy_quote": 780.2012}, {"ts": 1767843780000, "open": 0.2648, "high": 0.2649, "low": 0.264, "close": 0.264, "volume": 9381.0, "quote_volume": 2482.57529, "trades": 25, "taker_buy_volume": 1739.4, "taker_buy_quote": 460.5722}, {"ts": 1767843840000, "open": 0.2639, "high": 0.2639, "low": 0.2632, "close": 0.2636, "volume": 79233.6, "quote_volume": 20885.28537, "trades": 90, "taker_buy_volume": 30174.4, "taker_buy_quote": 7954.88437}, {"ts": 1767843900000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.2638, "volume": 19026.4, "quote_volume": 5018.51249, "trades": 32, "taker_buy_volume": 13005.3, "taker_buy_quote": 3430.13041}, {"ts": 1767843960000, "open": 0.2637, "high": 0.2639, "low": 0.2636, "close": 0.2636, "volume": 23028.5, "quote_volume": 6073.1779, "trades": 26, "taker_buy_volume": 3101.0, "taker_buy_quote": 818.3514}, {"ts": 1767844020000, "open": 0.2636, "high": 0.2636, "low": 0.2631, "close": 0.2633, "volume": 16296.4, "quote_volume": 4293.12972, "trades": 35, "taker_buy_volume": 4740.7, "taker_buy_quote": 1248.89783}, {"ts": 1767844080000, "open": 0.2633, "high": 0.2633, "low": 0.2629, "close": 0.2632, "volume": 13394.5, "quote_volume": 3523.55819, "trades": 36, "taker_buy_volume": 5539.1, "taker_buy_quote": 1456.72806}, {"ts": 1767844140000, "open": 0.2633, "high": 0.2639, "low": 0.2633, "close": 0.2639, "volume": 2869.3, "quote_volume": 757.09046, "trades": 14, "taker_buy_volume": 342.0, "taker_buy_quote": 90.13599}, {"ts": 1767844200000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.2643, "volume": 2427.9, "quote_volume": 641.46051, "trades": 12, "taker_buy_volume": 369.8, "taker_buy_quote": 97.71914}, {"ts": 1767844260000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 113.5, "quote_volume": 29.99426, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 19.98108}, {"ts": 1767844320000, "open": 0.2641, "high": 0.2643, "low": 0.264, "close": 0.2643, "volume": 7253.5, "quote_volume": 1915.69859, "trades": 13, "taker_buy_volume": 1218.7, "taker_buy_quote": 321.98433}, {"ts": 1767844380000, "open": 0.2643, "high": 0.2643, "low": 0.2639, "close": 0.2639, "volume": 4004.7, "quote_volume": 1057.99779, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844440000, "open": 0.2638, "high": 0.2641, "low": 0.2636, "close": 0.2636, "volume": 12414.9, "quote_volume": 3273.9357, "trades": 20, "taker_buy_volume": 9431.1, "taker_buy_quote": 2487.37182}, {"ts": 1767844500000, "open": 0.2635, "high": 0.2637, "low": 0.2632, "close": 0.2634, "volume": 10029.8, "quote_volume": 2641.90763, "trades": 25, "taker_buy_volume": 2547.8, "taker_buy_quote": 671.34826}, {"ts": 1767844560000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 38.1, "quote_volume": 10.03935, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03935}, {"ts": 1767844620000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 783.1, "quote_volume": 206.50347, "trades": 4, "taker_buy_volume": 783.1, "taker_buy_quote": 206.50347}, {"ts": 1767844680000, "open": 0.2639, "high": 0.2639, "low": 0.2635, "close": 0.2635, "volume": 5189.8, "quote_volume": 1367.59708, "trades": 9, "taker_buy_volume": 86.8, "taker_buy_quote": 22.90652}, {"ts": 1767844740000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844800000, "open": 0.2636, "high": 0.264, "low": 0.2635, "close": 0.264, "volume": 1061.0, "quote_volume": 279.83452, "trades": 11, "taker_buy_volume": 896.0, "taker_buy_quote": 236.35702}, {"ts": 1767844860000, "open": 0.264, "high": 0.2641, "low": 0.2637, "close": 0.2637, "volume": 6083.9, "quote_volume": 1606.63236, "trades": 21, "taker_buy_volume": 5364.3, "taker_buy_quote": 1416.71154}, {"ts": 1767844920000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.264, "volume": 163.9, "quote_volume": 43.24251, "trades": 4, "taker_buy_volume": 163.9, "taker_buy_quote": 43.24251}, {"ts": 1767844980000, "open": 0.2641, "high": 0.2645, "low": 0.2641, "close": 0.2645, "volume": 2971.9, "quote_volume": 785.54885, "trades": 21, "taker_buy_volume": 1739.9, "taker_buy_quote": 460.05445}, {"ts": 1767845040000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 257.6, "quote_volume": 68.05792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845100000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 22.8, "quote_volume": 6.02376, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 6.02376}, {"ts": 1767845160000, "open": 0.2641, "high": 0.2641, "low": 0.2632, "close": 0.2635, "volume": 11053.1, "quote_volume": 2912.09474, "trades": 22, "taker_buy_volume": 948.7, "taker_buy_quote": 250.19684}, {"ts": 1767845220000, "open": 0.2636, "high": 0.2639, "low": 0.2635, "close": 0.2635, "volume": 3967.6, "quote_volume": 1045.76375, "trades": 16, "taker_buy_volume": 1215.3, "taker_buy_quote": 320.46274}, {"ts": 1767845280000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 981.1, "quote_volume": 258.41034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845340000, "open": 0.2631, "high": 0.2631, "low": 0.2625, "close": 0.2626, "volume": 13719.8, "quote_volume": 3604.87674, "trades": 28, "taker_buy_volume": 3864.0, "taker_buy_quote": 1015.55728}, {"ts": 1767845400000, "open": 0.2626, "high": 0.2632, "low": 0.2626, "close": 0.263, "volume": 5121.4, "quote_volume": 1346.44602, "trades": 24, "taker_buy_volume": 4420.4, "taker_buy_quote": 1162.03941}, {"ts": 1767845460000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2634, "volume": 1257.6, "quote_volume": 330.89739, "trades": 8, "taker_buy_volume": 152.3, "taker_buy_quote": 40.09296}, {"ts": 1767845520000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 364.9, "quote_volume": 96.10326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845580000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 245.5, "quote_volume": 64.6156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845640000, "open": 0.2633, "high": 0.2635, "low": 0.2633, "close": 0.2635, "volume": 593.0, "quote_volume": 156.1666, "trades": 4, "taker_buy_volume": 593.0, "taker_buy_quote": 156.1666}, {"ts": 1767845700000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2639, "volume": 2261.7, "quote_volume": 596.6349, "trades": 6, "taker_buy_volume": 2201.2, "taker_buy_quote": 580.66895}, {"ts": 1767845760000, "open": 0.2639, "high": 0.2639, "low": 0.2636, "close": 0.2636, "volume": 720.4, "quote_volume": 190.03526, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845820000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 114.2, "quote_volume": 30.12212, "trades": 2, "taker_buy_volume": 114.2, "taker_buy_quote": 30.12212}, {"ts": 1767845880000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 175.9, "quote_volume": 46.4338, "trades": 3, "taker_buy_volume": 75.9, "taker_buy_quote": 20.0338}, {"ts": 1767845940000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846000000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 166.3, "quote_volume": 43.89047, "trades": 4, "taker_buy_volume": 39.0, "taker_buy_quote": 10.296}, {"ts": 1767846060000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 78.2, "quote_volume": 20.63698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846120000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 6715.0, "quote_volume": 1771.8929, "trades": 9, "taker_buy_volume": 4759.0, "taker_buy_quote": 1255.8065}, {"ts": 1767846180000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 83.6, "quote_volume": 22.0704, "trades": 2, "taker_buy_volume": 83.6, "taker_buy_quote": 22.0704}, {"ts": 1767846240000, "open": 0.2641, "high": 0.2642, "low": 0.2636, "close": 0.2638, "volume": 47432.7, "quote_volume": 12509.71489, "trades": 32, "taker_buy_volume": 39489.9, "taker_buy_quote": 10414.60471}, {"ts": 1767846300000, "open": 0.2639, "high": 0.2651, "low": 0.2639, "close": 0.2649, "volume": 42337.5, "quote_volume": 11207.57403, "trades": 64, "taker_buy_volume": 11724.8, "taker_buy_quote": 3105.81911}, {"ts": 1767846360000, "open": 0.265, "high": 0.2652, "low": 0.2649, "close": 0.2652, "volume": 6435.4, "quote_volume": 1705.65748, "trades": 27, "taker_buy_volume": 5727.6, "taker_buy_quote": 1518.03104}, {"ts": 1767846420000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 1175.9, "quote_volume": 311.54528, "trades": 16, "taker_buy_volume": 179.1, "taker_buy_quote": 47.45691}, {"ts": 1767846480000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 2247.0, "quote_volume": 595.0471, "trades": 14, "taker_buy_volume": 1665.7, "taker_buy_quote": 441.11886}, {"ts": 1767846540000, "open": 0.2649, "high": 0.2652, "low": 0.2649, "close": 0.265, "volume": 6632.8, "quote_volume": 1758.00021, "trades": 34, "taker_buy_volume": 5026.9, "taker_buy_quote": 1332.42539}, {"ts": 1767846600000, "open": 0.265, "high": 0.2652, "low": 0.2647, "close": 0.2647, "volume": 7959.7, "quote_volume": 2109.48895, "trades": 29, "taker_buy_volume": 6336.5, "taker_buy_quote": 1679.41118}, {"ts": 1767846660000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2648, "volume": 8442.2, "quote_volume": 2235.15513, "trades": 26, "taker_buy_volume": 7917.7, "taker_buy_quote": 2096.31998}, {"ts": 1767846720000, "open": 0.2646, "high": 0.2646, "low": 0.2641, "close": 0.2644, "volume": 24120.1, "quote_volume": 6375.28543, "trades": 42, "taker_buy_volume": 8229.4, "taker_buy_quote": 2174.28835}, {"ts": 1767846780000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 2652.0, "quote_volume": 701.69088, "trades": 8, "taker_buy_volume": 2202.1, "taker_buy_quote": 582.67187}, {"ts": 1767846840000, "open": 0.2645, "high": 0.2645, "low": 0.2642, "close": 0.2643, "volume": 2552.5, "quote_volume": 674.66193, "trades": 10, "taker_buy_volume": 1482.0, "taker_buy_quote": 391.6926}, {"ts": 1767846900000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 656.8, "quote_volume": 173.52026, "trades": 3, "taker_buy_volume": 25.0, "taker_buy_quote": 6.6025}, {"ts": 1767846960000, "open": 0.264, "high": 0.264, "low": 0.2635, "close": 0.2636, "volume": 6046.8, "quote_volume": 1595.0611, "trades": 22, "taker_buy_volume": 2106.3, "taker_buy_quote": 555.43131}, {"ts": 1767847020000, "open": 0.2635, "high": 0.2635, "low": 0.2631, "close": 0.2631, "volume": 4005.3, "quote_volume": 1055.05265, "trades": 19, "taker_buy_volume": 2305.0, "taker_buy_quote": 607.34074}, {"ts": 1767847080000, "open": 0.2631, "high": 0.2633, "low": 0.2625, "close": 0.2626, "volume": 13736.6, "quote_volume": 3611.27278, "trades": 27, "taker_buy_volume": 5220.4, "taker_buy_quote": 1372.26051}, {"ts": 1767847140000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 1439.8, "quote_volume": 377.92646, "trades": 8, "taker_buy_volume": 562.5, "taker_buy_quote": 147.7125}, {"ts": 1767847200000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 2119.2, "quote_volume": 556.4924, "trades": 5, "taker_buy_volume": 2024.0, "taker_buy_quote": 531.5024}, {"ts": 1767847260000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 2679.8, "quote_volume": 703.16764, "trades": 10, "taker_buy_volume": 2381.7, "taker_buy_quote": 624.95808}, {"ts": 1767847320000, "open": 0.2622, "high": 0.2622, "low": 0.2617, "close": 0.2622, "volume": 13021.8, "quote_volume": 3411.90945, "trades": 25, "taker_buy_volume": 6281.1, "taker_buy_quote": 1645.79683}, {"ts": 1767847380000, "open": 0.2623, "high": 0.2623, "low": 0.2618, "close": 0.2618, "volume": 6079.0, "quote_volume": 1593.34135, "trades": 16, "taker_buy_volume": 3361.8, "taker_buy_quote": 880.92474}, {"ts": 1767847440000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 3604.7, "quote_volume": 943.03575, "trades": 14, "taker_buy_volume": 2874.6, "taker_buy_quote": 751.99536}, {"ts": 1767847500000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 87.6, "quote_volume": 22.91616, "trades": 2, "taker_buy_volume": 34.6, "taker_buy_quote": 9.05136}, {"ts": 1767847560000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 4096.8, "quote_volume": 1072.7187, "trades": 20, "taker_buy_volume": 2912.6, "taker_buy_quote": 762.7261}, {"ts": 1767847620000, "open": 0.2616, "high": 0.2616, "low": 0.2609, "close": 0.2613, "volume": 25506.2, "quote_volume": 6659.68902, "trades": 36, "taker_buy_volume": 10074.3, "taker_buy_quote": 2630.68736}, {"ts": 1767847680000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 3671.3, "quote_volume": 959.12034, "trades": 19, "taker_buy_volume": 3176.1, "taker_buy_quote": 829.7741}, {"ts": 1767847740000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 2488.3, "quote_volume": 650.35699, "trades": 12, "taker_buy_volume": 146.0, "taker_buy_quote": 38.1644}, {"ts": 1767847800000, "open": 0.2613, "high": 0.2613, "low": 0.261, "close": 0.261, "volume": 5266.7, "quote_volume": 1375.41897, "trades": 23, "taker_buy_volume": 4073.9, "taker_buy_quote": 1063.85026}, {"ts": 1767847860000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 2738.3, "quote_volume": 714.27596, "trades": 7, "taker_buy_volume": 2479.3, "taker_buy_quote": 646.69405}, {"ts": 1767847920000, "open": 0.2608, "high": 0.2612, "low": 0.2608, "close": 0.2611, "volume": 14195.3, "quote_volume": 3705.25764, "trades": 23, "taker_buy_volume": 14064.2, "taker_buy_quote": 3671.02743}, {"ts": 1767847980000, "open": 0.261, "high": 0.261, "low": 0.2605, "close": 0.2605, "volume": 45007.1, "quote_volume": 11735.16964, "trades": 27, "taker_buy_volume": 12335.3, "taker_buy_quote": 3217.61956}, {"ts": 1767848040000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 26.9, "quote_volume": 7.00745, "trades": 1, "taker_buy_volume": 26.9, "taker_buy_quote": 7.00745}, {"ts": 1767848100000, "open": 0.2604, "high": 0.2605, "low": 0.2602, "close": 0.2604, "volume": 6156.5, "quote_volume": 1602.61999, "trades": 19, "taker_buy_volume": 4197.2, "taker_buy_quote": 1092.79131}, {"ts": 1767848160000, "open": 0.2603, "high": 0.2607, "low": 0.2603, "close": 0.2605, "volume": 37529.3, "quote_volume": 9773.27498, "trades": 37, "taker_buy_volume": 37013.8, "taker_buy_quote": 9639.02433}, {"ts": 1767848220000, "open": 0.2605, "high": 0.2608, "low": 0.2598, "close": 0.2602, "volume": 50281.1, "quote_volume": 13084.87531, "trades": 77, "taker_buy_volume": 13674.1, "taker_buy_quote": 3559.92613}, {"ts": 1767848280000, "open": 0.2604, "high": 0.2614, "low": 0.2604, "close": 0.2614, "volume": 29659.0, "quote_volume": 7742.02085, "trades": 50, "taker_buy_volume": 22911.9, "taker_buy_quote": 5979.54399}, {"ts": 1767848340000, "open": 0.2613, "high": 0.2615, "low": 0.261, "close": 0.2614, "volume": 13441.7, "quote_volume": 3511.77222, "trades": 45, "taker_buy_volume": 460.0, "taker_buy_quote": 120.24783}, {"ts": 1767848400000, "open": 0.2615, "high": 0.2619, "low": 0.2615, "close": 0.2619, "volume": 2021.3, "quote_volume": 528.9783, "trades": 11, "taker_buy_volume": 1685.0, "taker_buy_quote": 440.96859}, {"ts": 1767848460000, "open": 0.2619, "high": 0.2619, "low": 0.2615, "close": 0.2616, "volume": 1615.6, "quote_volume": 422.58075, "trades": 14, "taker_buy_volume": 1212.6, "taker_buy_quote": 317.15994}, {"ts": 1767848520000, "open": 0.2616, "high": 0.262, "low": 0.2616, "close": 0.262, "volume": 2542.9, "quote_volume": 665.96257, "trades": 10, "taker_buy_volume": 2542.9, "taker_buy_quote": 665.96257}, {"ts": 1767848580000, "open": 0.262, "high": 0.2628, "low": 0.262, "close": 0.2628, "volume": 1024.8, "quote_volume": 268.67516, "trades": 18, "taker_buy_volume": 1024.8, "taker_buy_quote": 268.67516}, {"ts": 1767848640000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 747.4, "quote_volume": 196.49527, "trades": 5, "taker_buy_volume": 747.4, "taker_buy_quote": 196.49527}, {"ts": 1767848700000, "open": 0.2631, "high": 0.2633, "low": 0.2629, "close": 0.263, "volume": 10445.7, "quote_volume": 2748.39027, "trades": 26, "taker_buy_volume": 5234.8, "taker_buy_quote": 1377.44514}, {"ts": 1767848760000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.2632, "volume": 4869.7, "quote_volume": 1280.95128, "trades": 13, "taker_buy_volume": 1240.6, "taker_buy_quote": 326.30826}, {"ts": 1767848820000, "open": 0.2632, "high": 0.2635, "low": 0.2632, "close": 0.2634, "volume": 2422.6, "quote_volume": 638.11832, "trades": 11, "taker_buy_volume": 1346.0, "taker_buy_quote": 354.53429}, {"ts": 1767848880000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 190.5, "quote_volume": 50.15484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848940000, "open": 0.2631, "high": 0.2634, "low": 0.2626, "close": 0.2626, "volume": 4924.3, "quote_volume": 1294.97035, "trades": 17, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03554}, {"ts": 1767849000000, "open": 0.2628, "high": 0.2631, "low": 0.2628, "close": 0.2631, "volume": 2441.6, "quote_volume": 642.06853, "trades": 8, "taker_buy_volume": 1171.3, "taker_buy_quote": 307.8526}, {"ts": 1767849060000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 178.2, "quote_volume": 46.86279, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849120000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 1718.2, "quote_volume": 452.05461, "trades": 3, "taker_buy_volume": 76.2, "taker_buy_quote": 20.04441}, {"ts": 1767849180000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 3959.2, "quote_volume": 1041.09739, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849240000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849300000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 253.2, "quote_volume": 66.5916, "trades": 2, "taker_buy_volume": 253.2, "taker_buy_quote": 66.5916}, {"ts": 1767849360000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 258.1, "quote_volume": 67.83548, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849420000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 152.0, "quote_volume": 39.9608, "trades": 3, "taker_buy_volume": 152.0, "taker_buy_quote": 39.9608}, {"ts": 1767849480000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 76.2, "quote_volume": 20.01393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849540000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 27.0, "quote_volume": 7.0902, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 7.0902}, {"ts": 1767849600000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 1207.2, "quote_volume": 317.13144, "trades": 2, "taker_buy_volume": 1207.2, "taker_buy_quote": 317.13144}, {"ts": 1767849660000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 1473.6, "quote_volume": 387.26208, "trades": 25, "taker_buy_volume": 1473.6, "taker_buy_quote": 387.26208}, {"ts": 1767849720000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 2033.3, "quote_volume": 534.13939, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849780000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 936.0, "quote_volume": 245.8872, "trades": 1, "taker_buy_volume": 936.0, "taker_buy_quote": 245.8872}, {"ts": 1767849840000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 20.6, "quote_volume": 5.41368, "trades": 1, "taker_buy_volume": 20.6, "taker_buy_quote": 5.41368}, {"ts": 1767849900000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 1241.9, "quote_volume": 326.10478, "trades": 8, "taker_buy_volume": 67.0, "taker_buy_quote": 17.5875}, {"ts": 1767849960000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 539.7, "quote_volume": 141.62862, "trades": 6, "taker_buy_volume": 514.7, "taker_buy_quote": 135.06862}, {"ts": 1767850020000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 3243.2, "quote_volume": 851.10928, "trades": 5, "taker_buy_volume": 936.0, "taker_buy_quote": 245.7}, {"ts": 1767850080000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 64.8, "quote_volume": 16.99704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850140000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 1211.8, "quote_volume": 318.0975, "trades": 3, "taker_buy_volume": 1211.8, "taker_buy_quote": 318.0975}, {"ts": 1767850200000, "open": 0.2626, "high": 0.2626, "low": 0.2612, "close": 0.2616, "volume": 114649.6, "quote_volume": 30029.35204, "trades": 107, "taker_buy_volume": 12096.5, "taker_buy_quote": 3165.20592}, {"ts": 1767850260000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850320000, "open": 0.2616, "high": 0.2628, "low": 0.2616, "close": 0.2628, "volume": 8431.3, "quote_volume": 2208.8644, "trades": 29, "taker_buy_volume": 8431.3, "taker_buy_quote": 2208.8644}, {"ts": 1767850380000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 6651.5, "quote_volume": 1746.45338, "trades": 10, "taker_buy_volume": 211.5, "taker_buy_quote": 55.52257}, {"ts": 1767850440000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 1412.6, "quote_volume": 370.98454, "trades": 9, "taker_buy_volume": 228.0, "taker_buy_quote": 59.90858}, {"ts": 1767850500000, "open": 0.2629, "high": 0.2629, "low": 0.2627, "close": 0.2627, "volume": 2017.3, "quote_volume": 529.979, "trades": 7, "taker_buy_volume": 38.1, "taker_buy_quote": 10.01649}, {"ts": 1767850560000, "open": 0.2629, "high": 0.2629, "low": 0.2624, "close": 0.2624, "volume": 2150.1, "quote_volume": 564.29584, "trades": 11, "taker_buy_volume": 77.1, "taker_buy_quote": 20.26959}, {"ts": 1767850620000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850680000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 974.1, "quote_volume": 256.09089, "trades": 3, "taker_buy_volume": 38.1, "taker_buy_quote": 10.01649}, {"ts": 1767850740000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.2632, "volume": 331.8, "quote_volume": 87.27483, "trades": 4, "taker_buy_volume": 331.8, "taker_buy_quote": 87.27483}, {"ts": 1767850800000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 1901.9, "quote_volume": 500.01332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850860000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 95.1, "quote_volume": 24.99548, "trades": 3, "taker_buy_volume": 32.0, "taker_buy_quote": 8.4128}, {"ts": 1767850920000, "open": 0.2627, "high": 0.2627, "low": 0.2623, "close": 0.2623, "volume": 4603.9, "quote_volume": 1207.98141, "trades": 10, "taker_buy_volume": 936.0, "taker_buy_quote": 245.5128}, {"ts": 1767850980000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 114.8, "quote_volume": 30.08907, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851040000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851100000, "open": 0.2621, "high": 0.2622, "low": 0.2618, "close": 0.2618, "volume": 6599.3, "quote_volume": 1729.29808, "trades": 17, "taker_buy_volume": 196.4, "taker_buy_quote": 51.47982}, {"ts": 1767851160000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 142.1, "quote_volume": 37.19795, "trades": 2, "taker_buy_volume": 103.8, "taker_buy_quote": 27.17484}, {"ts": 1767851220000, "open": 0.2616, "high": 0.2616, "low": 0.261, "close": 0.261, "volume": 2560.3, "quote_volume": 669.23553, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851280000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2611, "volume": 4470.0, "quote_volume": 1167.10922, "trades": 8, "taker_buy_volume": 3534.0, "taker_buy_quote": 922.71962}, {"ts": 1767851340000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 743.0, "quote_volume": 193.923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851400000, "open": 0.2611, "high": 0.2616, "low": 0.2611, "close": 0.2614, "volume": 882.4, "quote_volume": 230.57944, "trades": 13, "taker_buy_volume": 447.1, "taker_buy_quote": 116.79202}, {"ts": 1767851460000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 3790.1, "quote_volume": 990.31913, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851520000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 541.3, "quote_volume": 141.35433, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851580000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 89.7, "quote_volume": 23.42067, "trades": 2, "taker_buy_volume": 89.7, "taker_buy_quote": 23.42067}, {"ts": 1767851640000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851700000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851760000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 95.8, "quote_volume": 24.99038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851820000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 2152.5, "quote_volume": 560.94995, "trades": 5, "taker_buy_volume": 42.5, "taker_buy_quote": 11.0755}, {"ts": 1767851880000, "open": 0.2607, "high": 0.2608, "low": 0.2605, "close": 0.2605, "volume": 321.0, "quote_volume": 83.65792, "trades": 6, "taker_buy_volume": 148.7, "taker_buy_quote": 38.76993}, {"ts": 1767851940000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852000000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 1657.8, "quote_volume": 432.6854, "trades": 17, "taker_buy_volume": 478.6, "taker_buy_quote": 124.9142}, {"ts": 1767852060000, "open": 0.261, "high": 0.2612, "low": 0.2608, "close": 0.2611, "volume": 3446.8, "quote_volume": 899.30065, "trades": 16, "taker_buy_volume": 2734.8, "taker_buy_quote": 713.55048}, {"ts": 1767852120000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 26.8, "quote_volume": 6.99748, "trades": 1, "taker_buy_volume": 26.8, "taker_buy_quote": 6.99748}, {"ts": 1767852180000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 80.0, "quote_volume": 20.864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852240000, "open": 0.2607, "high": 0.2607, "low": 0.2605, "close": 0.2605, "volume": 1459.1, "quote_volume": 380.16085, "trades": 7, "taker_buy_volume": 882.7, "taker_buy_quote": 229.94335}, {"ts": 1767852300000, "open": 0.2604, "high": 0.2604, "low": 0.2599, "close": 0.2599, "volume": 16053.9, "quote_volume": 4174.28437, "trades": 18, "taker_buy_volume": 1081.5, "taker_buy_quote": 281.16185}, {"ts": 1767852360000, "open": 0.2598, "high": 0.2608, "low": 0.2598, "close": 0.2607, "volume": 11866.0, "quote_volume": 3091.64167, "trades": 23, "taker_buy_volume": 6463.8, "taker_buy_quote": 1683.32278}, {"ts": 1767852420000, "open": 0.2606, "high": 0.2611, "low": 0.2606, "close": 0.261, "volume": 19735.8, "quote_volume": 5151.79748, "trades": 25, "taker_buy_volume": 19427.8, "taker_buy_quote": 5071.45556}, {"ts": 1767852480000, "open": 0.261, "high": 0.2611, "low": 0.2606, "close": 0.2607, "volume": 16487.2, "quote_volume": 4300.67349, "trades": 43, "taker_buy_volume": 666.2, "taker_buy_quote": 173.71377}, {"ts": 1767852540000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 2983.2, "quote_volume": 778.72174, "trades": 13, "taker_buy_volume": 2983.2, "taker_buy_quote": 778.72174}, {"ts": 1767852600000, "open": 0.2612, "high": 0.2613, "low": 0.2609, "close": 0.2609, "volume": 7705.6, "quote_volume": 2012.19402, "trades": 21, "taker_buy_volume": 4831.1, "taker_buy_quote": 1261.94939}, {"ts": 1767852660000, "open": 0.261, "high": 0.261, "low": 0.2603, "close": 0.2603, "volume": 2703.6, "quote_volume": 704.27112, "trades": 16, "taker_buy_volume": 86.0, "taker_buy_quote": 22.4258}, {"ts": 1767852720000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 38.5, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0254}, {"ts": 1767852780000, "open": 0.2602, "high": 0.2604, "low": 0.2602, "close": 0.2604, "volume": 407.9, "quote_volume": 106.20946, "trades": 4, "taker_buy_volume": 369.4, "taker_buy_quote": 96.19176}, {"ts": 1767852840000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 38.5, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0254}, {"ts": 1767852900000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2602, "volume": 2621.8, "quote_volume": 681.95979, "trades": 8, "taker_buy_volume": 539.2, "taker_buy_quote": 140.24862}, {"ts": 1767852960000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 120.1, "quote_volume": 31.23178, "trades": 5, "taker_buy_volume": 57.8, "taker_buy_quote": 15.03378}, {"ts": 1767853020000, "open": 0.2599, "high": 0.2599, "low": 0.2594, "close": 0.2597, "volume": 5827.0, "quote_volume": 1513.21961, "trades": 26, "taker_buy_volume": 1239.1, "taker_buy_quote": 321.62269}, {"ts": 1767853080000, "open": 0.2597, "high": 0.2598, "low": 0.2597, "close": 0.2598, "volume": 974.6, "quote_volume": 253.10748, "trades": 4, "taker_buy_volume": 974.6, "taker_buy_quote": 253.10748}, {"ts": 1767853140000, "open": 0.2597, "high": 0.2597, "low": 0.2592, "close": 0.2594, "volume": 7115.9, "quote_volume": 1845.45838, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853200000, "open": 0.2596, "high": 0.26, "low": 0.2589, "close": 0.26, "volume": 26137.1, "quote_volume": 6775.41743, "trades": 54, "taker_buy_volume": 5783.6, "taker_buy_quote": 1501.25138}, {"ts": 1767853260000, "open": 0.2601, "high": 0.2601, "low": 0.2598, "close": 0.2598, "volume": 231.3, "quote_volume": 60.13028, "trades": 5, "taker_buy_volume": 38.6, "taker_buy_quote": 10.03986}, {"ts": 1767853320000, "open": 0.2598, "high": 0.2598, "low": 0.2592, "close": 0.2592, "volume": 8555.5, "quote_volume": 2219.93106, "trades": 23, "taker_buy_volume": 800.0, "taker_buy_quote": 207.36}, {"ts": 1767853380000, "open": 0.2593, "high": 0.2593, "low": 0.2588, "close": 0.2588, "volume": 3840.8, "quote_volume": 994.87291, "trades": 9, "taker_buy_volume": 1134.8, "taker_buy_quote": 294.07578}, {"ts": 1767853440000, "open": 0.2591, "high": 0.2594, "low": 0.2589, "close": 0.2591, "volume": 5359.4, "quote_volume": 1388.5975, "trades": 22, "taker_buy_volume": 2317.8, "taker_buy_quote": 600.71802}, {"ts": 1767853500000, "open": 0.2589, "high": 0.2592, "low": 0.2589, "close": 0.2592, "volume": 13157.0, "quote_volume": 3408.8083, "trades": 19, "taker_buy_volume": 10213.1, "taker_buy_quote": 2646.2277}, {"ts": 1767853560000, "open": 0.2592, "high": 0.2592, "low": 0.2587, "close": 0.2588, "volume": 7433.2, "quote_volume": 1924.82854, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853620000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 77.4, "quote_volume": 20.04273, "trades": 2, "taker_buy_volume": 77.4, "taker_buy_quote": 20.04273}, {"ts": 1767853680000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 77.4, "quote_volume": 20.03886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853740000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 1931.9, "quote_volume": 500.00975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853800000, "open": 0.2587, "high": 0.259, "low": 0.2586, "close": 0.259, "volume": 2143.4, "quote_volume": 554.32364, "trades": 6, "taker_buy_volume": 77.4, "taker_buy_quote": 20.04273}, {"ts": 1767853860000, "open": 0.2591, "high": 0.2597, "low": 0.2591, "close": 0.2594, "volume": 7623.9, "quote_volume": 1978.20834, "trades": 21, "taker_buy_volume": 2960.7, "taker_buy_quote": 768.27453}, {"ts": 1767853920000, "open": 0.2593, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 4118.8, "quote_volume": 1068.22393, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853980000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 194.6, "quote_volume": 50.50256, "trades": 2, "taker_buy_volume": 38.6, "taker_buy_quote": 10.02056}, {"ts": 1767854040000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2595, "volume": 3164.7, "quote_volume": 821.24391, "trades": 8, "taker_buy_volume": 21.3, "taker_buy_quote": 5.53161}, {"ts": 1767854100000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2594, "volume": 4688.7, "quote_volume": 1215.61161, "trades": 9, "taker_buy_volume": 974.6, "taker_buy_quote": 252.71764}, {"ts": 1767854160000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 1832.0, "quote_volume": 474.6808, "trades": 8, "taker_buy_volume": 857.3, "taker_buy_quote": 222.13603}, {"ts": 1767854220000, "open": 0.2592, "high": 0.2598, "low": 0.2592, "close": 0.2597, "volume": 1728.9, "quote_volume": 448.61393, "trades": 11, "taker_buy_volume": 249.2, "taker_buy_quote": 64.66308}, {"ts": 1767854280000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 108.6, "quote_volume": 28.19256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854340000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 2542.4, "quote_volume": 660.07408, "trades": 4, "taker_buy_volume": 2542.4, "taker_buy_quote": 660.07408}, {"ts": 1767854400000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854460000, "open": 0.2597, "high": 0.2598, "low": 0.2597, "close": 0.2598, "volume": 1202.2, "quote_volume": 312.2152, "trades": 5, "taker_buy_volume": 1202.2, "taker_buy_quote": 312.2152}, {"ts": 1767854520000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 20714.6, "quote_volume": 5386.30081, "trades": 16, "taker_buy_volume": 19228.8, "taker_buy_quote": 4999.9953}, {"ts": 1767854580000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 139.7, "quote_volume": 36.30803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854640000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854700000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 936.0, "quote_volume": 243.2664, "trades": 1, "taker_buy_volume": 936.0, "taker_buy_quote": 243.2664}, {"ts": 1767854760000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 30.8, "quote_volume": 8.008, "trades": 1, "taker_buy_volume": 30.8, "taker_buy_quote": 8.008}, {"ts": 1767854820000, "open": 0.2598, "high": 0.2598, "low": 0.2593, "close": 0.2593, "volume": 1268.6, "quote_volume": 329.43078, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854880000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 5277.8, "quote_volume": 1367.65391, "trades": 8, "taker_buy_volume": 1720.7, "taker_buy_quote": 446.00544}, {"ts": 1767854940000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 1360.4, "quote_volume": 352.39863, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855000000, "open": 0.259, "high": 0.259, "low": 0.2588, "close": 0.2588, "volume": 1691.0, "quote_volume": 437.8032, "trades": 6, "taker_buy_volume": 71.7, "taker_buy_quote": 18.5703}, {"ts": 1767855060000, "open": 0.259, "high": 0.2597, "low": 0.259, "close": 0.2597, "volume": 1623.3, "quote_volume": 421.06848, "trades": 9, "taker_buy_volume": 1623.3, "taker_buy_quote": 421.06848}, {"ts": 1767855120000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 351.6, "quote_volume": 91.24406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855180000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 179.2, "quote_volume": 46.46022, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855240000, "open": 0.2592, "high": 0.2592, "low": 0.2589, "close": 0.2589, "volume": 773.8, "quote_volume": 200.35254, "trades": 7, "taker_buy_volume": 615.0, "taker_buy_quote": 159.2235}, {"ts": 1767855300000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 900.7, "quote_volume": 233.1951, "trades": 4, "taker_buy_volume": 900.7, "taker_buy_quote": 233.1951}, {"ts": 1767855360000, "open": 0.2589, "high": 0.2589, "low": 0.2585, "close": 0.2585, "volume": 2747.4, "quote_volume": 710.51916, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855420000, "open": 0.2584, "high": 0.2586, "low": 0.2582, "close": 0.2586, "volume": 3306.8, "quote_volume": 854.03024, "trades": 12, "taker_buy_volume": 1007.8, "taker_buy_quote": 260.40742}, {"ts": 1767855480000, "open": 0.2587, "high": 0.2588, "low": 0.2585, "close": 0.2585, "volume": 1934.3, "quote_volume": 500.38019, "trades": 8, "taker_buy_volume": 226.7, "taker_buy_quote": 58.65117}, {"ts": 1767855540000, "open": 0.2584, "high": 0.2584, "low": 0.2579, "close": 0.258, "volume": 5605.4, "quote_volume": 1446.3384, "trades": 18, "taker_buy_volume": 1850.7, "taker_buy_quote": 477.66567}, {"ts": 1767855600000, "open": 0.2581, "high": 0.2584, "low": 0.2579, "close": 0.2583, "volume": 3240.7, "quote_volume": 836.7279, "trades": 16, "taker_buy_volume": 2110.7, "taker_buy_quote": 544.89937}, {"ts": 1767855660000, "open": 0.2582, "high": 0.2582, "low": 0.2569, "close": 0.2572, "volume": 11074.7, "quote_volume": 2851.41837, "trades": 53, "taker_buy_volume": 4749.4, "taker_buy_quote": 1222.38407}, {"ts": 1767855720000, "open": 0.2573, "high": 0.2582, "low": 0.2573, "close": 0.2581, "volume": 8699.7, "quote_volume": 2242.02558, "trades": 31, "taker_buy_volume": 5228.9, "taker_buy_quote": 1346.99716}, {"ts": 1767855780000, "open": 0.2581, "high": 0.2582, "low": 0.2577, "close": 0.2579, "volume": 20285.0, "quote_volume": 5229.83079, "trades": 26, "taker_buy_volume": 2016.7, "taker_buy_quote": 520.03275}, {"ts": 1767855840000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 3129.9, "quote_volume": 807.10762, "trades": 6, "taker_buy_volume": 3007.0, "taker_buy_quote": 775.4156}, {"ts": 1767855900000, "open": 0.2578, "high": 0.2581, "low": 0.2578, "close": 0.258, "volume": 20389.2, "quote_volume": 5260.41514, "trades": 18, "taker_buy_volume": 19457.2, "taker_buy_quote": 5020.05776}, {"ts": 1767855960000, "open": 0.2579, "high": 0.2582, "low": 0.2577, "close": 0.2577, "volume": 7749.4, "quote_volume": 1998.03026, "trades": 30, "taker_buy_volume": 3708.0, "taker_buy_quote": 955.78539}, {"ts": 1767856020000, "open": 0.2579, "high": 0.2585, "low": 0.2579, "close": 0.2583, "volume": 9504.0, "quote_volume": 2452.94087, "trades": 19, "taker_buy_volume": 7362.9, "taker_buy_quote": 1900.16025}, {"ts": 1767856080000, "open": 0.2584, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 440.1, "quote_volume": 113.7373, "trades": 9, "taker_buy_volume": 179.2, "taker_buy_quote": 46.31932}, {"ts": 1767856140000, "open": 0.2582, "high": 0.2583, "low": 0.2581, "close": 0.2581, "volume": 1020.6, "quote_volume": 263.60833, "trades": 5, "taker_buy_volume": 936.0, "taker_buy_quote": 241.7688}, {"ts": 1767856200000, "open": 0.2584, "high": 0.2587, "low": 0.2584, "close": 0.2587, "volume": 310.3, "quote_volume": 80.20477, "trades": 5, "taker_buy_volume": 310.3, "taker_buy_quote": 80.20477}, {"ts": 1767856260000, "open": 0.2587, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 7944.4, "quote_volume": 2055.77281, "trades": 6, "taker_buy_volume": 38.7, "taker_buy_quote": 10.01556}, {"ts": 1767856320000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 38.8, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856380000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 77.6, "quote_volume": 20.079, "trades": 2, "taker_buy_volume": 77.6, "taker_buy_quote": 20.079}, {"ts": 1767856440000, "open": 0.2588, "high": 0.2588, "low": 0.2585, "close": 0.2585, "volume": 27835.8, "quote_volume": 7195.91897, "trades": 20, "taker_buy_volume": 18001.0, "taker_buy_quote": 4653.26238}, {"ts": 1767856500000, "open": 0.2584, "high": 0.2585, "low": 0.2582, "close": 0.2584, "volume": 6277.2, "quote_volume": 1622.12708, "trades": 13, "taker_buy_volume": 2934.7, "taker_buy_quote": 758.32258}, {"ts": 1767856560000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2588, "volume": 326.0, "quote_volume": 84.33232, "trades": 5, "taker_buy_volume": 287.2, "taker_buy_quote": 74.29864}, {"ts": 1767856620000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 103.7, "quote_volume": 26.84793, "trades": 2, "taker_buy_volume": 103.7, "taker_buy_quote": 26.84793}, {"ts": 1767856680000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 38.7, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 10.0233}, {"ts": 1767856740000, "open": 0.2591, "high": 0.2592, "low": 0.259, "close": 0.259, "volume": 1116.1, "quote_volume": 289.08538, "trades": 6, "taker_buy_volume": 77.4, "taker_buy_quote": 20.05821}, {"ts": 1767856800000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 193.0, "quote_volume": 49.987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856860000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2593, "volume": 1024.9, "quote_volume": 265.5632, "trades": 4, "taker_buy_volume": 1024.9, "taker_buy_quote": 265.5632}, {"ts": 1767856920000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856980000, "open": 0.2593, "high": 0.2604, "low": 0.2592, "close": 0.2599, "volume": 9653.1, "quote_volume": 2507.37091, "trades": 25, "taker_buy_volume": 5673.7, "taker_buy_quote": 1473.55941}, {"ts": 1767857040000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 271.3, "quote_volume": 70.56898, "trades": 3, "taker_buy_volume": 271.3, "taker_buy_quote": 70.56898}, {"ts": 1767857100000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 724.9, "quote_volume": 188.58415, "trades": 10, "taker_buy_volume": 647.9, "taker_buy_quote": 168.5603}, {"ts": 1767857160000, "open": 0.26, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 4593.0, "quote_volume": 1194.06555, "trades": 11, "taker_buy_volume": 2478.2, "taker_buy_quote": 644.22141}, {"ts": 1767857220000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 348.3, "quote_volume": 90.62381, "trades": 4, "taker_buy_volume": 232.8, "taker_buy_quote": 60.57456}, {"ts": 1767857280000, "open": 0.2602, "high": 0.2607, "low": 0.2602, "close": 0.2607, "volume": 8268.6, "quote_volume": 2152.83439, "trades": 18, "taker_buy_volume": 8114.6, "taker_buy_quote": 2112.72509}, {"ts": 1767857340000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 1696.9, "quote_volume": 442.28438, "trades": 5, "taker_buy_volume": 1658.4, "taker_buy_quote": 432.25128}, {"ts": 1767857400000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 38.5, "quote_volume": 10.0408, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0408}, {"ts": 1767857460000, "open": 0.2607, "high": 0.2607, "low": 0.2603, "close": 0.2603, "volume": 15459.0, "quote_volume": 4027.26969, "trades": 30, "taker_buy_volume": 1563.7, "taker_buy_quote": 407.26551}, {"ts": 1767857520000, "open": 0.2603, "high": 0.2608, "low": 0.2603, "close": 0.2608, "volume": 946.4, "quote_volume": 246.51312, "trades": 11, "taker_buy_volume": 750.8, "taker_buy_quote": 195.53976}, {"ts": 1767857580000, "open": 0.2609, "high": 0.2613, "low": 0.2609, "close": 0.2613, "volume": 2118.3, "quote_volume": 553.35533, "trades": 15, "taker_buy_volume": 2001.7, "taker_buy_quote": 522.88775}, {"ts": 1767857640000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 3930.5, "quote_volume": 1027.54966, "trades": 8, "taker_buy_volume": 3892.2, "taker_buy_quote": 1017.53804}, {"ts": 1767857700000, "open": 0.2616, "high": 0.2618, "low": 0.2615, "close": 0.2617, "volume": 20316.3, "quote_volume": 5315.52915, "trades": 24, "taker_buy_volume": 14381.3, "taker_buy_quote": 3763.28477}, {"ts": 1767857760000, "open": 0.2616, "high": 0.2617, "low": 0.2615, "close": 0.2616, "volume": 8268.1, "quote_volume": 2162.78784, "trades": 15, "taker_buy_volume": 270.9, "taker_buy_quote": 70.8751}, {"ts": 1767857820000, "open": 0.2615, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 4126.2, "quote_volume": 1078.76659, "trades": 23, "taker_buy_volume": 3077.6, "taker_buy_quote": 804.74302}, {"ts": 1767857880000, "open": 0.2616, "high": 0.2616, "low": 0.2611, "close": 0.2611, "volume": 11709.8, "quote_volume": 3061.40118, "trades": 20, "taker_buy_volume": 191.1, "taker_buy_quote": 49.99176}, {"ts": 1767857940000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 115.2, "quote_volume": 30.0672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858000000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 38.4, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.0224}, {"ts": 1767858060000, "open": 0.2611, "high": 0.2615, "low": 0.2611, "close": 0.2615, "volume": 343.1, "quote_volume": 89.66713, "trades": 7, "taker_buy_volume": 343.1, "taker_buy_quote": 89.66713}, {"ts": 1767858120000, "open": 0.2616, "high": 0.2621, "low": 0.2616, "close": 0.2621, "volume": 1997.6, "quote_volume": 523.22045, "trades": 11, "taker_buy_volume": 1833.5, "taker_buy_quote": 480.2251}, {"ts": 1767858180000, "open": 0.2622, "high": 0.2624, "low": 0.2617, "close": 0.2618, "volume": 12942.1, "quote_volume": 3393.4383, "trades": 26, "taker_buy_volume": 9559.5, "taker_buy_quote": 2507.47548}, {"ts": 1767858240000, "open": 0.2617, "high": 0.2619, "low": 0.2616, "close": 0.2619, "volume": 107.9, "quote_volume": 28.24374, "trades": 5, "taker_buy_volume": 53.4, "taker_buy_quote": 13.98546}, {"ts": 1767858300000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 271.4, "quote_volume": 71.10297, "trades": 4, "taker_buy_volume": 271.4, "taker_buy_quote": 71.10297}, {"ts": 1767858360000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 568.2, "quote_volume": 148.8684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858420000, "open": 0.2621, "high": 0.2625, "low": 0.2621, "close": 0.2624, "volume": 6023.3, "quote_volume": 1580.47099, "trades": 18, "taker_buy_volume": 4997.9, "taker_buy_quote": 1311.38692}, {"ts": 1767858480000, "open": 0.2624, "high": 0.2624, "low": 0.2621, "close": 0.2621, "volume": 12693.8, "quote_volume": 3330.58623, "trades": 15, "taker_buy_volume": 10291.9, "taker_buy_quote": 2700.59456}, {"ts": 1767858540000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858600000, "open": 0.2622, "high": 0.2625, "low": 0.2622, "close": 0.2625, "volume": 152.8, "quote_volume": 40.08708, "trades": 4, "taker_buy_volume": 152.8, "taker_buy_quote": 40.08708}, {"ts": 1767858660000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858720000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 991.5, "quote_volume": 260.37554, "trades": 6, "taker_buy_volume": 76.4, "taker_buy_quote": 20.06646}, {"ts": 1767858780000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 1172.9, "quote_volume": 308.25213, "trades": 8, "taker_buy_volume": 1037.9, "taker_buy_quote": 272.76649}, {"ts": 1767858840000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 38.1, "quote_volume": 10.00887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858900000, "open": 0.2627, "high": 0.2629, "low": 0.2627, "close": 0.2629, "volume": 6899.1, "quote_volume": 1813.49123, "trades": 8, "taker_buy_volume": 3754.5, "taker_buy_quote": 987.05253}, {"ts": 1767858960000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859020000, "open": 0.263, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 4898.1, "quote_volume": 1288.05087, "trades": 12, "taker_buy_volume": 1240.1, "taker_buy_quote": 326.19516}, {"ts": 1767859080000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 1517.8, "quote_volume": 399.02962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859140000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 126.2, "quote_volume": 33.16536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859200000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 1175.6, "quote_volume": 308.94387, "trades": 3, "taker_buy_volume": 201.5, "taker_buy_quote": 52.9542}, {"ts": 1767859260000, "open": 0.2628, "high": 0.2633, "low": 0.2628, "close": 0.2633, "volume": 7600.5, "quote_volume": 2000.84171, "trades": 20, "taker_buy_volume": 2185.8, "taker_buy_quote": 575.45399}, {"ts": 1767859320000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859380000, "open": 0.2632, "high": 0.2633, "low": 0.2629, "close": 0.2633, "volume": 12501.3, "quote_volume": 3289.15873, "trades": 18, "taker_buy_volume": 8865.0, "taker_buy_quote": 2332.71675}, {"ts": 1767859440000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 996.4, "quote_volume": 262.46699, "trades": 7, "taker_buy_volume": 122.1, "taker_buy_quote": 32.16494}, {"ts": 1767859500000, "open": 0.2636, "high": 0.2637, "low": 0.2635, "close": 0.2635, "volume": 2214.4, "quote_volume": 583.83114, "trades": 10, "taker_buy_volume": 1121.4, "taker_buy_quote": 295.64244}, {"ts": 1767859560000, "open": 0.2634, "high": 0.2634, "low": 0.2629, "close": 0.2629, "volume": 788.5, "quote_volume": 207.50809, "trades": 11, "taker_buy_volume": 573.0, "taker_buy_quote": 150.79599}, {"ts": 1767859620000, "open": 0.2631, "high": 0.2633, "low": 0.263, "close": 0.2633, "volume": 803.8, "quote_volume": 211.5365, "trades": 9, "taker_buy_volume": 644.8, "taker_buy_quote": 169.71041}, {"ts": 1767859680000, "open": 0.2634, "high": 0.2637, "low": 0.2633, "close": 0.2633, "volume": 3871.2, "quote_volume": 1020.08207, "trades": 12, "taker_buy_volume": 726.2, "taker_buy_quote": 191.38563}, {"ts": 1767859740000, "open": 0.2636, "high": 0.2637, "low": 0.2635, "close": 0.2636, "volume": 874.5, "quote_volume": 230.50938, "trades": 6, "taker_buy_volume": 874.5, "taker_buy_quote": 230.50938}, {"ts": 1767859800000, "open": 0.2637, "high": 0.2638, "low": 0.2633, "close": 0.2635, "volume": 1165.9, "quote_volume": 307.3263, "trades": 8, "taker_buy_volume": 1051.8, "taker_buy_quote": 277.27237}, {"ts": 1767859860000, "open": 0.2635, "high": 0.2637, "low": 0.2635, "close": 0.2636, "volume": 947.1, "quote_volume": 249.66422, "trades": 5, "taker_buy_volume": 200.8, "taker_buy_quote": 52.93954}, {"ts": 1767859920000, "open": 0.2637, "high": 0.2638, "low": 0.2635, "close": 0.2638, "volume": 1861.4, "quote_volume": 490.72134, "trades": 9, "taker_buy_volume": 790.1, "taker_buy_quote": 208.39431}, {"ts": 1767859980000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 4170.6, "quote_volume": 1098.59421, "trades": 13, "taker_buy_volume": 557.1, "taker_buy_quote": 146.82172}, {"ts": 1767860040000, "open": 0.2633, "high": 0.2635, "low": 0.2633, "close": 0.2634, "volume": 736.6, "quote_volume": 194.01516, "trades": 6, "taker_buy_volume": 692.7, "taker_buy_quote": 182.4519}, {"ts": 1767860100000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860160000, "open": 0.2632, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 6702.2, "quote_volume": 1762.26681, "trades": 10, "taker_buy_volume": 96.2, "taker_buy_quote": 25.31984}, {"ts": 1767860220000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 357.3, "quote_volume": 93.93417, "trades": 1, "taker_buy_volume": 357.3, "taker_buy_quote": 93.93417}, {"ts": 1767860280000, "open": 0.263, "high": 0.2634, "low": 0.263, "close": 0.2634, "volume": 2948.2, "quote_volume": 776.05513, "trades": 8, "taker_buy_volume": 2948.2, "taker_buy_quote": 776.05513}, {"ts": 1767860340000, "open": 0.2633, "high": 0.2633, "low": 0.2627, "close": 0.2627, "volume": 4074.3, "quote_volume": 1070.39862, "trades": 11, "taker_buy_volume": 3807.6, "taker_buy_quote": 1000.25652}, {"ts": 1767860400000, "open": 0.2629, "high": 0.263, "low": 0.2628, "close": 0.2628, "volume": 4227.3, "quote_volume": 1111.09663, "trades": 9, "taker_buy_volume": 102.2, "taker_buy_quote": 26.86959}, {"ts": 1767860460000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 38.1, "quote_volume": 10.00887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860520000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 67.8, "quote_volume": 17.80428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860580000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 475.6, "quote_volume": 124.80126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860640000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 536.5, "quote_volume": 140.93855, "trades": 6, "taker_buy_volume": 536.5, "taker_buy_quote": 140.93855}, {"ts": 1767860700000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 76.2, "quote_volume": 20.03679, "trades": 2, "taker_buy_volume": 76.2, "taker_buy_quote": 20.03679}, {"ts": 1767860760000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860820000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 38.1, "quote_volume": 10.02411, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02411}, {"ts": 1767860880000, "open": 0.2631, "high": 0.2633, "low": 0.2631, "close": 0.2633, "volume": 1012.2, "quote_volume": 266.32125, "trades": 3, "taker_buy_volume": 1012.2, "taker_buy_quote": 266.32125}, {"ts": 1767860940000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861000000, "open": 0.2631, "high": 0.2635, "low": 0.2631, "close": 0.2633, "volume": 3196.9, "quote_volume": 841.99296, "trades": 10, "taker_buy_volume": 2502.3, "taker_buy_quote": 659.23608}, {"ts": 1767861060000, "open": 0.2632, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 2078.3, "quote_volume": 546.51092, "trades": 9, "taker_buy_volume": 1859.9, "taker_buy_quote": 489.0575}, {"ts": 1767861120000, "open": 0.2629, "high": 0.263, "low": 0.2626, "close": 0.2626, "volume": 7798.0, "quote_volume": 2050.07512, "trades": 8, "taker_buy_volume": 974.1, "taker_buy_quote": 256.0947}, {"ts": 1767861180000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 1958.1, "quote_volume": 513.80926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861240000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 1183.7, "quote_volume": 310.57669, "trades": 6, "taker_buy_volume": 1119.2, "taker_buy_quote": 293.65834}, {"ts": 1767861300000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 76.4, "quote_volume": 20.055, "trades": 3, "taker_buy_volume": 38.2, "taker_buy_quote": 10.0275}, {"ts": 1767861360000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 10.8, "quote_volume": 2.835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861420000, "open": 0.2624, "high": 0.2624, "low": 0.262, "close": 0.262, "volume": 3813.2, "quote_volume": 999.27163, "trades": 9, "taker_buy_volume": 25.3, "taker_buy_quote": 6.6286}, {"ts": 1767861480000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 673.0, "quote_volume": 176.45356, "trades": 3, "taker_buy_volume": 673.0, "taker_buy_quote": 176.45356}, {"ts": 1767861540000, "open": 0.2622, "high": 0.2622, "low": 0.2617, "close": 0.2617, "volume": 8007.7, "quote_volume": 2095.65714, "trades": 10, "taker_buy_volume": 38.2, "taker_buy_quote": 10.01604}, {"ts": 1767861600000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 68.9, "quote_volume": 18.02118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861660000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861720000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 62.5, "quote_volume": 16.34375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861780000, "open": 0.2616, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 1993.1, "quote_volume": 521.59044, "trades": 3, "taker_buy_volume": 1993.1, "taker_buy_quote": 521.59044}, {"ts": 1767861840000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861900000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 2007.5, "quote_volume": 524.82755, "trades": 8, "taker_buy_volume": 960.7, "taker_buy_quote": 251.18678}, {"ts": 1767861960000, "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 169.4, "quote_volume": 44.28116, "trades": 5, "taker_buy_volume": 38.4, "taker_buy_quote": 10.0416}, {"ts": 1767862020000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 3959.9, "quote_volume": 1033.55059, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862080000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862140000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 76.7, "quote_volume": 20.0187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862200000, "open": 0.2609, "high": 0.2617, "low": 0.2609, "close": 0.2616, "volume": 44574.4, "quote_volume": 11658.17716, "trades": 43, "taker_buy_volume": 37549.4, "taker_buy_quote": 9821.0571}, {"ts": 1767862260000, "open": 0.2617, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 1551.1, "quote_volume": 405.91415, "trades": 6, "taker_buy_volume": 751.1, "taker_buy_quote": 196.63415}, {"ts": 1767862320000, "open": 0.2615, "high": 0.2615, "low": 0.2612, "close": 0.2612, "volume": 2331.2, "quote_volume": 609.42286, "trades": 9, "taker_buy_volume": 583.3, "taker_buy_quote": 152.37743}, {"ts": 1767862380000, "open": 0.2611, "high": 0.2613, "low": 0.2611, "close": 0.2612, "volume": 6870.0, "quote_volume": 1794.16864, "trades": 18, "taker_buy_volume": 2353.0, "taker_buy_quote": 614.59406}, {"ts": 1767862440000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 2872.1, "quote_volume": 750.51067, "trades": 8, "taker_buy_volume": 1224.0, "taker_buy_quote": 319.86598}, {"ts": 1767862500000, "open": 0.2613, "high": 0.2613, "low": 0.261, "close": 0.2612, "volume": 4872.9, "quote_volume": 1272.24234, "trades": 8, "taker_buy_volume": 76.7, "taker_buy_quote": 20.03751}, {"ts": 1767862560000, "open": 0.2612, "high": 0.2612, "low": 0.2606, "close": 0.261, "volume": 5827.2, "quote_volume": 1520.77274, "trades": 24, "taker_buy_volume": 1856.1, "taker_buy_quote": 484.1735}, {"ts": 1767862620000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 1912.3, "quote_volume": 498.55604, "trades": 8, "taker_buy_volume": 194.3, "taker_buy_quote": 50.67344}, {"ts": 1767862680000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 611.9, "quote_volume": 159.54766, "trades": 5, "taker_buy_volume": 611.9, "taker_buy_quote": 159.54766}, {"ts": 1767862740000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 38.4, "quote_volume": 10.01856, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01856}, {"ts": 1767862800000, "open": 0.261, "high": 0.2614, "low": 0.261, "close": 0.2614, "volume": 565.0, "quote_volume": 147.54226, "trades": 7, "taker_buy_volume": 565.0, "taker_buy_quote": 147.54226}, {"ts": 1767862860000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 708.0, "quote_volume": 185.10731, "trades": 7, "taker_buy_volume": 455.0, "taker_buy_quote": 118.96307}, {"ts": 1767862920000, "open": 0.2614, "high": 0.2614, "low": 0.261, "close": 0.261, "volume": 3984.3, "quote_volume": 1040.29359, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862980000, "open": 0.261, "high": 0.2614, "low": 0.261, "close": 0.2614, "volume": 773.4, "quote_volume": 202.01238, "trades": 9, "taker_buy_volume": 736.5, "taker_buy_quote": 192.38148}, {"ts": 1767863040000, "open": 0.2615, "high": 0.2616, "low": 0.2614, "close": 0.2616, "volume": 933.5, "quote_volume": 244.09051, "trades": 8, "taker_buy_volume": 697.8, "taker_buy_quote": 182.47853}, {"ts": 1767863100000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 892.1, "quote_volume": 233.2026, "trades": 7, "taker_buy_volume": 815.5, "taker_buy_quote": 213.17553}, {"ts": 1767863160000, "open": 0.2614, "high": 0.262, "low": 0.2614, "close": 0.2619, "volume": 1211.8, "quote_volume": 317.30707, "trades": 12, "taker_buy_volume": 342.9, "taker_buy_quote": 89.77481}, {"ts": 1767863220000, "open": 0.2619, "high": 0.2622, "low": 0.2618, "close": 0.2622, "volume": 6877.8, "quote_volume": 1802.57486, "trades": 17, "taker_buy_volume": 3219.3, "taker_buy_quote": 843.62664}, {"ts": 1767863280000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 1012.4, "quote_volume": 265.55634, "trades": 3, "taker_buy_volume": 1012.4, "taker_buy_quote": 265.55634}, {"ts": 1767863340000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2625, "volume": 4214.6, "quote_volume": 1106.3255, "trades": 4, "taker_buy_volume": 4179.6, "taker_buy_quote": 1097.145}, {"ts": 1767863400000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 11423.9, "quote_volume": 2998.77757, "trades": 17, "taker_buy_volume": 8135.4, "taker_buy_quote": 2135.54632}, {"ts": 1767863460000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 4702.5, "quote_volume": 1233.47897, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863520000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 194.3, "quote_volume": 50.96489, "trades": 1, "taker_buy_volume": 194.3, "taker_buy_quote": 50.96489}, {"ts": 1767863580000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 213.9, "quote_volume": 56.06701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863640000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 2239.9, "quote_volume": 587.07779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863700000, "open": 0.262, "high": 0.262, "low": 0.2617, "close": 0.2617, "volume": 9895.6, "quote_volume": 2590.99898, "trades": 11, "taker_buy_volume": 47.0, "taker_buy_quote": 12.2999}, {"ts": 1767863760000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 76.6, "quote_volume": 20.03473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863820000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 46.8, "quote_volume": 12.2382, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 12.2382}, {"ts": 1767863880000, "open": 0.2614, "high": 0.2614, "low": 0.261, "close": 0.261, "volume": 1097.7, "quote_volume": 286.53806, "trades": 7, "taker_buy_volume": 905.8, "taker_buy_quote": 236.4138}, {"ts": 1767863940000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 919.3, "quote_volume": 239.89222, "trades": 7, "taker_buy_volume": 880.9, "taker_buy_quote": 229.87366}, {"ts": 1767864000000, "open": 0.2608, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 2656.7, "quote_volume": 692.6715, "trades": 9, "taker_buy_volume": 427.0, "taker_buy_quote": 111.38487}, {"ts": 1767864060000, "open": 0.261, "high": 0.261, "low": 0.2607, "close": 0.2607, "volume": 10230.4, "quote_volume": 2668.29317, "trades": 8, "taker_buy_volume": 232.7, "taker_buy_quote": 60.67641}, {"ts": 1767864120000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 66.4, "quote_volume": 17.30384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864180000, "open": 0.2605, "high": 0.2605, "low": 0.2602, "close": 0.2602, "volume": 2261.0, "quote_volume": 588.46, "trades": 9, "taker_buy_volume": 1483.5, "taker_buy_quote": 386.0067}, {"ts": 1767864240000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 194.3, "quote_volume": 50.55686, "trades": 1, "taker_buy_volume": 194.3, "taker_buy_quote": 50.55686}, {"ts": 1767864300000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 1126.6, "quote_volume": 293.25434, "trades": 5, "taker_buy_volume": 190.6, "taker_buy_quote": 49.61354}, {"ts": 1767864360000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 66.5, "quote_volume": 17.29945, "trades": 2, "taker_buy_volume": 28.0, "taker_buy_quote": 7.2856}, {"ts": 1767864420000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 3901.0, "quote_volume": 1014.26, "trades": 14, "taker_buy_volume": 2193.4, "taker_buy_quote": 570.284}, {"ts": 1767864480000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 3324.8, "quote_volume": 863.97716, "trades": 8, "taker_buy_volume": 1864.2, "taker_buy_quote": 484.50558}, {"ts": 1767864540000, "open": 0.2597, "high": 0.2597, "low": 0.2595, "close": 0.2595, "volume": 1379.4, "quote_volume": 358.06088, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864600000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 408.3, "quote_volume": 105.95582, "trades": 4, "taker_buy_volume": 408.3, "taker_buy_quote": 105.95582}, {"ts": 1767864660000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 167.1, "quote_volume": 43.34574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864720000, "open": 0.2594, "high": 0.2595, "low": 0.2592, "close": 0.2595, "volume": 1676.6, "quote_volume": 434.85403, "trades": 14, "taker_buy_volume": 987.9, "taker_buy_quote": 256.28455}, {"ts": 1767864780000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2597, "volume": 782.2, "quote_volume": 203.08879, "trades": 8, "taker_buy_volume": 640.4, "taker_buy_quote": 166.27113}, {"ts": 1767864840000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 193.2, "quote_volume": 50.17404, "trades": 1, "taker_buy_volume": 193.2, "taker_buy_quote": 50.17404}, {"ts": 1767864900000, "open": 0.2598, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 77.2, "quote_volume": 20.06042, "trades": 3, "taker_buy_volume": 77.2, "taker_buy_quote": 20.06042}, {"ts": 1767864960000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 158.2, "quote_volume": 41.0993, "trades": 5, "taker_buy_volume": 31.0, "taker_buy_quote": 8.0538}, {"ts": 1767865020000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 277.9, "quote_volume": 72.14284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865080000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 977.9, "quote_volume": 253.76119, "trades": 3, "taker_buy_volume": 900.7, "taker_buy_quote": 233.73165}, {"ts": 1767865140000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 606.2, "quote_volume": 157.36952, "trades": 2, "taker_buy_volume": 606.2, "taker_buy_quote": 157.36952}, {"ts": 1767865200000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2597, "volume": 6022.3, "quote_volume": 1563.02334, "trades": 9, "taker_buy_volume": 2808.6, "taker_buy_quote": 729.38956}, {"ts": 1767865260000, "open": 0.2596, "high": 0.2596, "low": 0.2588, "close": 0.2588, "volume": 1636.2, "quote_volume": 423.89219, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865320000, "open": 0.2589, "high": 0.259, "low": 0.2587, "close": 0.259, "volume": 6372.9, "quote_volume": 1649.59421, "trades": 9, "taker_buy_volume": 2547.9, "taker_buy_quote": 659.86662}, {"ts": 1767865380000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 103.3, "quote_volume": 26.77149, "trades": 3, "taker_buy_volume": 103.3, "taker_buy_quote": 26.77149}, {"ts": 1767865440000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 1521.8, "quote_volume": 394.74719, "trades": 13, "taker_buy_volume": 477.6, "taker_buy_quote": 123.88593}, {"ts": 1767865500000, "open": 0.2594, "high": 0.2598, "low": 0.2593, "close": 0.2598, "volume": 2702.4, "quote_volume": 701.29078, "trades": 14, "taker_buy_volume": 977.2, "taker_buy_quote": 253.8542}, {"ts": 1767865560000, "open": 0.2599, "high": 0.2603, "low": 0.2597, "close": 0.2601, "volume": 54900.9, "quote_volume": 14279.9619, "trades": 53, "taker_buy_volume": 53127.9, "taker_buy_quote": 13818.9435}, {"ts": 1767865620000, "open": 0.2598, "high": 0.2601, "low": 0.2598, "close": 0.2598, "volume": 15632.0, "quote_volume": 4063.60184, "trades": 22, "taker_buy_volume": 7480.0, "taker_buy_quote": 1945.04816}, {"ts": 1767865680000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 458.1, "quote_volume": 119.15181, "trades": 4, "taker_buy_volume": 66.4, "taker_buy_quote": 17.27064}, {"ts": 1767865740000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 3334.8, "quote_volume": 867.27406, "trades": 6, "taker_buy_volume": 1130.3, "taker_buy_quote": 294.10406}, {"ts": 1767865800000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 18444.6, "quote_volume": 4802.78748, "trades": 8, "taker_buy_volume": 17508.6, "taker_buy_quote": 4559.14668}, {"ts": 1767865860000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2602, "volume": 554.3, "quote_volume": 144.26669, "trades": 8, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0177}, {"ts": 1767865920000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 274.6, "quote_volume": 71.42741, "trades": 6, "taker_buy_volume": 24.1, "taker_buy_quote": 6.26841}, {"ts": 1767865980000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.2598, "volume": 115.7, "quote_volume": 30.07042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866040000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 231.3, "quote_volume": 60.11487, "trades": 2, "taker_buy_volume": 231.3, "taker_buy_quote": 60.11487}, {"ts": 1767866100000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866160000, "open": 0.2598, "high": 0.2598, "low": 0.2593, "close": 0.2593, "volume": 5374.4, "quote_volume": 1394.71797, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866220000, "open": 0.2592, "high": 0.2592, "low": 0.259, "close": 0.259, "volume": 1505.2, "quote_volume": 389.95136, "trades": 7, "taker_buy_volume": 929.7, "taker_buy_quote": 240.88527}, {"ts": 1767866280000, "open": 0.2589, "high": 0.2591, "low": 0.2587, "close": 0.2589, "volume": 6865.0, "quote_volume": 1777.98386, "trades": 17, "taker_buy_volume": 4513.0, "taker_buy_quote": 1168.9675}, {"ts": 1767866340000, "open": 0.259, "high": 0.259, "low": 0.2588, "close": 0.259, "volume": 6143.4, "quote_volume": 1590.54491, "trades": 12, "taker_buy_volume": 1545.6, "taker_buy_quote": 400.3104}, {"ts": 1767866400000, "open": 0.259, "high": 0.259, "low": 0.2582, "close": 0.2584, "volume": 7245.0, "quote_volume": 1873.84708, "trades": 19, "taker_buy_volume": 55.9, "taker_buy_quote": 14.4631}, {"ts": 1767866460000, "open": 0.2581, "high": 0.2581, "low": 0.2576, "close": 0.2577, "volume": 1868.4, "quote_volume": 481.89746, "trades": 11, "taker_buy_volume": 558.0, "taker_buy_quote": 143.7966}, {"ts": 1767866520000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2573, "volume": 8964.5, "quote_volume": 2306.703, "trades": 13, "taker_buy_volume": 1041.9, "taker_buy_quote": 268.17395}, {"ts": 1767866580000, "open": 0.2573, "high": 0.2573, "low": 0.257, "close": 0.2572, "volume": 4747.1, "quote_volume": 1220.58023, "trades": 17, "taker_buy_volume": 1458.8, "taker_buy_quote": 375.17972}, {"ts": 1767866640000, "open": 0.2573, "high": 0.2577, "low": 0.2573, "close": 0.2574, "volume": 6955.8, "quote_volume": 1790.94829, "trades": 11, "taker_buy_volume": 6058.7, "taker_buy_quote": 1560.03475}, {"ts": 1767866700000, "open": 0.2572, "high": 0.2579, "low": 0.2569, "close": 0.2579, "volume": 2366.7, "quote_volume": 608.71208, "trades": 18, "taker_buy_volume": 1106.9, "taker_buy_quote": 284.86346}, {"ts": 1767866760000, "open": 0.2578, "high": 0.2582, "low": 0.2578, "close": 0.258, "volume": 1112.1, "quote_volume": 287.01564, "trades": 6, "taker_buy_volume": 1034.4, "taker_buy_quote": 266.97682}, {"ts": 1767866820000, "open": 0.258, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 1868.3, "quote_volume": 481.85598, "trades": 7, "taker_buy_volume": 77.8, "taker_buy_quote": 20.07629}, {"ts": 1767866880000, "open": 0.2582, "high": 0.2584, "low": 0.2581, "close": 0.2581, "volume": 9307.3, "quote_volume": 2402.79598, "trades": 10, "taker_buy_volume": 3847.2, "taker_buy_quote": 993.35868}, {"ts": 1767866940000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 30.9, "quote_volume": 7.97529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867000000, "open": 0.258, "high": 0.2582, "low": 0.258, "close": 0.2582, "volume": 312.8, "quote_volume": 80.72082, "trades": 4, "taker_buy_volume": 145.4, "taker_buy_quote": 37.53162}, {"ts": 1767867060000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 38.8, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.02204}, {"ts": 1767867120000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 38.8, "quote_volume": 10.02592, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.02592}, {"ts": 1767867180000, "open": 0.2583, "high": 0.2588, "low": 0.2582, "close": 0.2588, "volume": 5195.9, "quote_volume": 1342.12073, "trades": 14, "taker_buy_volume": 1264.3, "taker_buy_quote": 326.7735}, {"ts": 1767867240000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 2211.7, "quote_volume": 572.39183, "trades": 3, "taker_buy_volume": 2211.7, "taker_buy_quote": 572.39183}, {"ts": 1767867300000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.2591, "volume": 2088.9, "quote_volume": 540.93534, "trades": 7, "taker_buy_volume": 1132.1, "taker_buy_quote": 293.3155}, {"ts": 1767867360000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 116.1, "quote_volume": 30.08151, "trades": 3, "taker_buy_volume": 77.4, "taker_buy_quote": 20.05821}, {"ts": 1767867420000, "open": 0.2593, "high": 0.2598, "low": 0.2593, "close": 0.2598, "volume": 1277.2, "quote_volume": 331.56415, "trades": 12, "taker_buy_volume": 378.4, "taker_buy_quote": 98.23567}, {"ts": 1767867480000, "open": 0.2599, "high": 0.26, "low": 0.2598, "close": 0.2599, "volume": 3325.8, "quote_volume": 864.37514, "trades": 6, "taker_buy_volume": 74.4, "taker_buy_quote": 19.34014}, {"ts": 1767867540000, "open": 0.26, "high": 0.2614, "low": 0.26, "close": 0.2611, "volume": 95827.9, "quote_volume": 24989.40522, "trades": 119, "taker_buy_volume": 85106.8, "taker_buy_quote": 22192.97189}, {"ts": 1767867600000, "open": 0.261, "high": 0.2624, "low": 0.261, "close": 0.2618, "volume": 133081.0, "quote_volume": 34857.56677, "trades": 149, "taker_buy_volume": 80040.7, "taker_buy_quote": 20962.32738}, {"ts": 1767867660000, "open": 0.2618, "high": 0.2618, "low": 0.2611, "close": 0.2611, "volume": 10326.2, "quote_volume": 2700.49402, "trades": 26, "taker_buy_volume": 4411.1, "taker_buy_quote": 1154.29129}, {"ts": 1767867720000, "open": 0.2614, "high": 0.2635, "low": 0.2614, "close": 0.2635, "volume": 84115.0, "quote_volume": 22056.50662, "trades": 120, "taker_buy_volume": 59522.5, "taker_buy_quote": 15614.51307}, {"ts": 1767867780000, "open": 0.2635, "high": 0.2641, "low": 0.2627, "close": 0.2627, "volume": 62890.0, "quote_volume": 16579.51625, "trades": 67, "taker_buy_volume": 35680.7, "taker_buy_quote": 9413.52096}, {"ts": 1767867840000, "open": 0.2626, "high": 0.2633, "low": 0.2625, "close": 0.2633, "volume": 12397.4, "quote_volume": 3261.59543, "trades": 20, "taker_buy_volume": 12344.0, "taker_buy_quote": 3247.57411}, {"ts": 1767867900000, "open": 0.2634, "high": 0.2635, "low": 0.2631, "close": 0.2632, "volume": 269.9, "quote_volume": 71.06514, "trades": 9, "taker_buy_volume": 115.8, "taker_buy_quote": 30.49806}, {"ts": 1767867960000, "open": 0.2633, "high": 0.2641, "low": 0.2633, "close": 0.2641, "volume": 547.5, "quote_volume": 144.33525, "trades": 11, "taker_buy_volume": 547.5, "taker_buy_quote": 144.33525}, {"ts": 1767868020000, "open": 0.2639, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 380.0, "quote_volume": 100.2174, "trades": 6, "taker_buy_volume": 266.0, "taker_buy_quote": 70.1442}, {"ts": 1767868080000, "open": 0.2637, "high": 0.2638, "low": 0.2636, "close": 0.2637, "volume": 6724.4, "quote_volume": 1772.81049, "trades": 10, "taker_buy_volume": 1192.4, "taker_buy_quote": 314.47509}, {"ts": 1767868140000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868200000, "open": 0.2637, "high": 0.266, "low": 0.2635, "close": 0.2659, "volume": 18210.5, "quote_volume": 4817.91579, "trades": 46, "taker_buy_volume": 16043.8, "taker_buy_quote": 4246.70886}, {"ts": 1767868260000, "open": 0.2658, "high": 0.2664, "low": 0.2658, "close": 0.2661, "volume": 7148.4, "quote_volume": 1901.98589, "trades": 19, "taker_buy_volume": 6903.5, "taker_buy_quote": 1836.82745}, {"ts": 1767868320000, "open": 0.266, "high": 0.266, "low": 0.2654, "close": 0.2656, "volume": 18855.9, "quote_volume": 5009.43942, "trades": 21, "taker_buy_volume": 2757.8, "taker_buy_quote": 733.22048}, {"ts": 1767868380000, "open": 0.2657, "high": 0.2661, "low": 0.2657, "close": 0.2661, "volume": 4513.0, "quote_volume": 1200.00066, "trades": 7, "taker_buy_volume": 4482.8, "taker_buy_quote": 1191.97652}, {"ts": 1767868440000, "open": 0.2659, "high": 0.2659, "low": 0.2652, "close": 0.2652, "volume": 12370.6, "quote_volume": 3284.25437, "trades": 31, "taker_buy_volume": 487.0, "taker_buy_quote": 129.2985}, {"ts": 1767868500000, "open": 0.2652, "high": 0.2654, "low": 0.2648, "close": 0.2648, "volume": 6643.2, "quote_volume": 1761.40618, "trades": 21, "taker_buy_volume": 6027.7, "taker_buy_quote": 1598.2485}, {"ts": 1767868560000, "open": 0.2648, "high": 0.2649, "low": 0.2635, "close": 0.2635, "volume": 16468.5, "quote_volume": 4353.2346, "trades": 38, "taker_buy_volume": 5200.0, "taker_buy_quote": 1375.15522}, {"ts": 1767868620000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 37.8, "quote_volume": 9.95652, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 9.95652}, {"ts": 1767868680000, "open": 0.2634, "high": 0.2634, "low": 0.2626, "close": 0.2629, "volume": 3649.9, "quote_volume": 959.76308, "trades": 26, "taker_buy_volume": 2897.0, "taker_buy_quote": 761.83919}, {"ts": 1767868740000, "open": 0.2628, "high": 0.2629, "low": 0.2621, "close": 0.2623, "volume": 25462.4, "quote_volume": 6678.52041, "trades": 47, "taker_buy_volume": 5913.0, "taker_buy_quote": 1550.78979}, {"ts": 1767868800000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 2530.8, "quote_volume": 663.41628, "trades": 5, "taker_buy_volume": 936.0, "taker_buy_quote": 245.4192}, {"ts": 1767868860000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 1354.4, "quote_volume": 355.47816, "trades": 4, "taker_buy_volume": 1354.4, "taker_buy_quote": 355.47816}, {"ts": 1767868920000, "open": 0.2626, "high": 0.2629, "low": 0.2626, "close": 0.2629, "volume": 1921.2, "quote_volume": 504.66178, "trades": 9, "taker_buy_volume": 1921.2, "taker_buy_quote": 504.66178}, {"ts": 1767868980000, "open": 0.263, "high": 0.2633, "low": 0.2628, "close": 0.2633, "volume": 12675.3, "quote_volume": 3335.2941, "trades": 19, "taker_buy_volume": 11224.1, "taker_buy_quote": 2953.82133}, {"ts": 1767869040000, "open": 0.2632, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 1162.4, "quote_volume": 305.91183, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869100000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 76.2, "quote_volume": 20.04441, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02411}, {"ts": 1767869160000, "open": 0.2631, "high": 0.2633, "low": 0.2631, "close": 0.2633, "volume": 347.4, "quote_volume": 91.41237, "trades": 5, "taker_buy_volume": 76.2, "taker_buy_quote": 20.05965}, {"ts": 1767869220000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 217.4, "quote_volume": 57.1697, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869280000, "open": 0.2628, "high": 0.2628, "low": 0.2625, "close": 0.2625, "volume": 2962.9, "quote_volume": 777.78412, "trades": 9, "taker_buy_volume": 1099.6, "taker_buy_quote": 288.645}, {"ts": 1767869340000, "open": 0.2625, "high": 0.2627, "low": 0.2624, "close": 0.2627, "volume": 1211.8, "quote_volume": 318.10152, "trades": 8, "taker_buy_volume": 953.8, "taker_buy_quote": 250.38034}, {"ts": 1767869400000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 216.8, "quote_volume": 56.97123, "trades": 4, "taker_buy_volume": 82.7, "taker_buy_quote": 21.72975}, {"ts": 1767869460000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 2775.7, "quote_volume": 728.97681, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869520000, "open": 0.2626, "high": 0.263, "low": 0.2626, "close": 0.263, "volume": 1781.0, "quote_volume": 468.00592, "trades": 9, "taker_buy_volume": 1781.0, "taker_buy_quote": 468.00592}, {"ts": 1767869580000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 182.6, "quote_volume": 48.03825, "trades": 3, "taker_buy_volume": 76.2, "taker_buy_quote": 20.04441}, {"ts": 1767869640000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 5961.4, "quote_volume": 1568.96115, "trades": 8, "taker_buy_volume": 5961.4, "taker_buy_quote": 1568.96115}, {"ts": 1767869700000, "open": 0.2632, "high": 0.2632, "low": 0.2629, "close": 0.2631, "volume": 3895.9, "quote_volume": 1025.01579, "trades": 15, "taker_buy_volume": 1459.8, "taker_buy_quote": 384.06957}, {"ts": 1767869760000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 2238.4, "quote_volume": 589.37072, "trades": 6, "taker_buy_volume": 2238.4, "taker_buy_quote": 589.37072}, {"ts": 1767869820000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 4237.9, "quote_volume": 1116.45124, "trades": 10, "taker_buy_volume": 1730.5, "taker_buy_quote": 455.98675}, {"ts": 1767869880000, "open": 0.2634, "high": 0.2634, "low": 0.263, "close": 0.263, "volume": 5035.2, "quote_volume": 1325.64121, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869940000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870000000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 188.7, "quote_volume": 49.66584, "trades": 2, "taker_buy_volume": 188.7, "taker_buy_quote": 49.66584}, {"ts": 1767870060000, "open": 0.2632, "high": 0.2635, "low": 0.2632, "close": 0.2635, "volume": 4163.0, "quote_volume": 1096.39292, "trades": 9, "taker_buy_volume": 4163.0, "taker_buy_quote": 1096.39292}, {"ts": 1767870120000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2636, "volume": 64.1, "quote_volume": 16.89295, "trades": 2, "taker_buy_volume": 64.1, "taker_buy_quote": 16.89295}, {"ts": 1767870180000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 2639.6, "quote_volume": 695.01048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870240000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 76.2, "quote_volume": 20.05203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870300000, "open": 0.263, "high": 0.263, "low": 0.2621, "close": 0.2627, "volume": 9612.5, "quote_volume": 2521.85532, "trades": 28, "taker_buy_volume": 114.6, "taker_buy_quote": 30.09396}, {"ts": 1767870360000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 63.2, "quote_volume": 16.59882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870420000, "open": 0.2625, "high": 0.2625, "low": 0.262, "close": 0.262, "volume": 857.3, "quote_volume": 224.6699, "trades": 10, "taker_buy_volume": 597.0, "taker_buy_quote": 156.414}, {"ts": 1767870480000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 76.3, "quote_volume": 19.99823, "trades": 2, "taker_buy_volume": 76.3, "taker_buy_quote": 19.99823}, {"ts": 1767870540000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2622, "volume": 9961.2, "quote_volume": 2611.40525, "trades": 14, "taker_buy_volume": 6705.9, "taker_buy_quote": 1758.14631}, {"ts": 1767870600000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 6841.6, "quote_volume": 1794.87148, "trades": 8, "taker_buy_volume": 6841.6, "taker_buy_quote": 1794.87148}, {"ts": 1767870660000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 4999.4, "quote_volume": 1310.72969, "trades": 12, "taker_buy_volume": 4625.0, "taker_buy_quote": 1212.57758}, {"ts": 1767870720000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 38.2, "quote_volume": 10.01222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870780000, "open": 0.262, "high": 0.262, "low": 0.2615, "close": 0.2617, "volume": 1205.6, "quote_volume": 315.40126, "trades": 13, "taker_buy_volume": 934.8, "taker_buy_quote": 244.52551}, {"ts": 1767870840000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 1872.0, "quote_volume": 489.4344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870900000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 1077.7, "quote_volume": 282.03409, "trades": 5, "taker_buy_volume": 1077.7, "taker_buy_quote": 282.03409}, {"ts": 1767870960000, "open": 0.2617, "high": 0.262, "low": 0.2617, "close": 0.262, "volume": 2388.4, "quote_volume": 625.51789, "trades": 6, "taker_buy_volume": 2301.5, "taker_buy_quote": 602.76284}, {"ts": 1767871020000, "open": 0.2618, "high": 0.2618, "low": 0.2614, "close": 0.2614, "volume": 466.9, "quote_volume": 122.18802, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871080000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2613, "volume": 1667.2, "quote_volume": 435.69329, "trades": 7, "taker_buy_volume": 1590.4, "taker_buy_quote": 415.62929}, {"ts": 1767871140000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 38.4, "quote_volume": 10.03776, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.03776}, {"ts": 1767871200000, "open": 0.2611, "high": 0.2611, "low": 0.2599, "close": 0.2603, "volume": 7423.1, "quote_volume": 1933.31717, "trades": 42, "taker_buy_volume": 4985.3, "taker_buy_quote": 1297.82818}, {"ts": 1767871260000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 115.5, "quote_volume": 30.06465, "trades": 3, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0254}, {"ts": 1767871320000, "open": 0.2604, "high": 0.2606, "low": 0.2602, "close": 0.2602, "volume": 3431.2, "quote_volume": 893.02289, "trades": 11, "taker_buy_volume": 106.5, "taker_buy_quote": 27.74005}, {"ts": 1767871380000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 339.4, "quote_volume": 88.34967, "trades": 3, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0254}, {"ts": 1767871440000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 9580.7, "quote_volume": 2495.32917, "trades": 7, "taker_buy_volume": 5815.0, "taker_buy_quote": 1514.74089}, {"ts": 1767871500000, "open": 0.2605, "high": 0.2609, "low": 0.2605, "close": 0.2609, "volume": 2431.0, "quote_volume": 634.05801, "trades": 9, "taker_buy_volume": 2366.5, "taker_buy_quote": 617.25576}, {"ts": 1767871560000, "open": 0.261, "high": 0.2613, "low": 0.261, "close": 0.2612, "volume": 5675.0, "quote_volume": 1481.56426, "trades": 21, "taker_buy_volume": 5328.8, "taker_buy_quote": 1391.16142}, {"ts": 1767871620000, "open": 0.2611, "high": 0.2613, "low": 0.261, "close": 0.2613, "volume": 3806.0, "quote_volume": 994.11511, "trades": 10, "taker_buy_volume": 2682.5, "taker_buy_quote": 700.8632}, {"ts": 1767871680000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 23.7, "quote_volume": 6.18807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871740000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 23.2, "quote_volume": 6.06216, "trades": 1, "taker_buy_volume": 23.2, "taker_buy_quote": 6.06216}, {"ts": 1767871800000, "open": 0.2611, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 1778.2, "quote_volume": 464.15019, "trades": 8, "taker_buy_volume": 22.9, "taker_buy_quote": 5.98148}, {"ts": 1767871860000, "open": 0.2609, "high": 0.2611, "low": 0.2605, "close": 0.261, "volume": 5140.1, "quote_volume": 1340.46297, "trades": 28, "taker_buy_volume": 3471.8, "taker_buy_quote": 905.64392}, {"ts": 1767871920000, "open": 0.2609, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 1645.8, "quote_volume": 429.51893, "trades": 10, "taker_buy_volume": 1375.5, "taker_buy_quote": 358.9975}, {"ts": 1767871980000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2605, "volume": 957.7, "quote_volume": 249.48565, "trades": 13, "taker_buy_volume": 515.0, "taker_buy_quote": 134.1623}, {"ts": 1767872040000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 1010.5, "quote_volume": 263.27935, "trades": 6, "taker_buy_volume": 1010.5, "taker_buy_quote": 263.27935}, {"ts": 1767872100000, "open": 0.2606, "high": 0.2606, "low": 0.26, "close": 0.2601, "volume": 1155.5, "quote_volume": 300.58404, "trades": 11, "taker_buy_volume": 885.9, "taker_buy_quote": 230.40719}, {"ts": 1767872160000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 4457.2, "quote_volume": 1159.88742, "trades": 18, "taker_buy_volume": 4457.2, "taker_buy_quote": 1159.88742}, {"ts": 1767872220000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 2349.3, "quote_volume": 611.5164, "trades": 7, "taker_buy_volume": 46.0, "taker_buy_quote": 11.9738}, {"ts": 1767872280000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 2113.6, "quote_volume": 549.94718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872340000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 98.5, "quote_volume": 25.61, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872400000, "open": 0.2601, "high": 0.2604, "low": 0.2601, "close": 0.2604, "volume": 1714.4, "quote_volume": 446.1649, "trades": 10, "taker_buy_volume": 1714.4, "taker_buy_quote": 446.1649}, {"ts": 1767872460000, "open": 0.2601, "high": 0.2605, "low": 0.2601, "close": 0.2604, "volume": 7744.6, "quote_volume": 2016.60763, "trades": 20, "taker_buy_volume": 7706.1, "taker_buy_quote": 2006.59378}, {"ts": 1767872520000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 886.9, "quote_volume": 230.93423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872580000, "open": 0.2602, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 490.5, "quote_volume": 127.6656, "trades": 4, "taker_buy_volume": 413.5, "taker_buy_quote": 107.63405}, {"ts": 1767872640000, "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.2598, "volume": 1110.9, "quote_volume": 288.60678, "trades": 9, "taker_buy_volume": 886.6, "taker_buy_quote": 230.31894}, {"ts": 1767872700000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 556.4, "quote_volume": 144.55272, "trades": 2, "taker_buy_volume": 556.4, "taker_buy_quote": 144.55272}, {"ts": 1767872760000, "open": 0.2599, "high": 0.2599, "low": 0.2594, "close": 0.2595, "volume": 5486.2, "quote_volume": 1424.53855, "trades": 14, "taker_buy_volume": 791.8, "taker_buy_quote": 205.4813}, {"ts": 1767872820000, "open": 0.2596, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 908.9, "quote_volume": 235.96696, "trades": 6, "taker_buy_volume": 908.9, "taker_buy_quote": 235.96696}, {"ts": 1767872880000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 723.2, "quote_volume": 187.9221, "trades": 9, "taker_buy_volume": 684.6, "taker_buy_quote": 177.89382}, {"ts": 1767872940000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 2092.5, "quote_volume": 544.20208, "trades": 12, "taker_buy_volume": 2014.6, "taker_buy_quote": 523.94429}, {"ts": 1767873000000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 616.0, "quote_volume": 160.40255, "trades": 6, "taker_buy_volume": 616.0, "taker_buy_quote": 160.40255}, {"ts": 1767873060000, "open": 0.2604, "high": 0.2609, "low": 0.2604, "close": 0.2609, "volume": 3472.3, "quote_volume": 904.4417, "trades": 13, "taker_buy_volume": 1425.2, "taker_buy_quote": 371.37686}, {"ts": 1767873120000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 274.2, "quote_volume": 71.48778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873180000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 3701.0, "quote_volume": 964.00552, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873240000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873300000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 38.5, "quote_volume": 10.02925, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.02925}, {"ts": 1767873360000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 1307.6, "quote_volume": 340.86685, "trades": 7, "taker_buy_volume": 1307.6, "taker_buy_quote": 340.86685}, {"ts": 1767873420000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 121.0, "quote_volume": 31.5568, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 31.5568}, {"ts": 1767873480000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873540000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873600000, "open": 0.2607, "high": 0.2612, "low": 0.2607, "close": 0.2612, "volume": 19963.3, "quote_volume": 5210.88211, "trades": 20, "taker_buy_volume": 19154.3, "taker_buy_quote": 4999.97581}, {"ts": 1767873660000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 2227.9, "quote_volume": 581.41573, "trades": 6, "taker_buy_volume": 2062.5, "taker_buy_quote": 538.26287}, {"ts": 1767873720000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 2012.6, "quote_volume": 525.09886, "trades": 4, "taker_buy_volume": 38.4, "taker_buy_quote": 10.02624}, {"ts": 1767873780000, "open": 0.2608, "high": 0.2608, "low": 0.2604, "close": 0.2604, "volume": 3785.6, "quote_volume": 986.39823, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873840000, "open": 0.2604, "high": 0.261, "low": 0.2604, "close": 0.261, "volume": 23377.5, "quote_volume": 6097.39062, "trades": 32, "taker_buy_volume": 22441.5, "taker_buy_quote": 5853.65622}, {"ts": 1767873900000, "open": 0.261, "high": 0.2616, "low": 0.261, "close": 0.2616, "volume": 5047.8, "quote_volume": 1318.9974, "trades": 21, "taker_buy_volume": 3801.6, "taker_buy_quote": 993.05916}, {"ts": 1767873960000, "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2614, "volume": 1571.2, "quote_volume": 410.62191, "trades": 5, "taker_buy_volume": 558.6, "taker_buy_quote": 146.01804}, {"ts": 1767874020000, "open": 0.2612, "high": 0.2612, "low": 0.2603, "close": 0.2603, "volume": 13514.5, "quote_volume": 3523.63044, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874080000, "open": 0.2602, "high": 0.2602, "low": 0.2598, "close": 0.2598, "volume": 351.5, "quote_volume": 91.3505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874140000, "open": 0.2597, "high": 0.2601, "low": 0.2597, "close": 0.2601, "volume": 12406.1, "quote_volume": 3224.95781, "trades": 22, "taker_buy_volume": 11431.5, "taker_buy_quote": 2971.57339}, {"ts": 1767874200000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.26, "volume": 6322.5, "quote_volume": 1644.26631, "trades": 6, "taker_buy_volume": 390.4, "taker_buy_quote": 101.504}, {"ts": 1767874260000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 112.4, "quote_volume": 29.20118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874320000, "open": 0.2597, "high": 0.26, "low": 0.2597, "close": 0.26, "volume": 2504.2, "quote_volume": 650.73432, "trades": 10, "taker_buy_volume": 2504.2, "taker_buy_quote": 650.73432}, {"ts": 1767874380000, "open": 0.2601, "high": 0.2606, "low": 0.26, "close": 0.26, "volume": 5064.7, "quote_volume": 1318.07042, "trades": 24, "taker_buy_volume": 2313.2, "taker_buy_quote": 602.04039}, {"ts": 1767874440000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 422.0, "quote_volume": 109.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874500000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 1986.1, "quote_volume": 516.416, "trades": 5, "taker_buy_volume": 1050.1, "taker_buy_quote": 273.056}, {"ts": 1767874560000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 124.6, "quote_volume": 32.38554, "trades": 4, "taker_buy_volume": 20.0, "taker_buy_quote": 5.2}, {"ts": 1767874620000, "open": 0.2598, "high": 0.2598, "low": 0.2596, "close": 0.2596, "volume": 2895.2, "quote_volume": 751.75986, "trades": 7, "taker_buy_volume": 688.2, "taker_buy_quote": 178.79436}, {"ts": 1767874680000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 188.9, "quote_volume": 49.01115, "trades": 5, "taker_buy_volume": 89.0, "taker_buy_quote": 23.0955}, {"ts": 1767874740000, "open": 0.2595, "high": 0.2598, "low": 0.2595, "close": 0.2598, "volume": 3353.3, "quote_volume": 870.20451, "trades": 11, "taker_buy_volume": 3353.3, "taker_buy_quote": 870.20451}, {"ts": 1767874800000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 444.5, "quote_volume": 115.57, "trades": 6, "taker_buy_volume": 444.5, "taker_buy_quote": 115.57}, {"ts": 1767874860000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 2150.2, "quote_volume": 559.46731, "trades": 8, "taker_buy_volume": 120.3, "taker_buy_quote": 31.30206}, {"ts": 1767874920000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 1927.7, "quote_volume": 501.96923, "trades": 8, "taker_buy_volume": 1735.1, "taker_buy_quote": 451.81619}, {"ts": 1767874980000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 3333.1, "quote_volume": 867.60593, "trades": 7, "taker_buy_volume": 936.0, "taker_buy_quote": 243.6408}, {"ts": 1767875040000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 38.5, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0254}, {"ts": 1767875100000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875160000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 77.0, "quote_volume": 20.06235, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 20.06235}, {"ts": 1767875220000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875280000, "open": 0.2607, "high": 0.2607, "low": 0.2605, "close": 0.2606, "volume": 2401.6, "quote_volume": 625.6913, "trades": 9, "taker_buy_volume": 116.1, "taker_buy_quote": 30.26342}, {"ts": 1767875340000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875400000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 61.3, "quote_volume": 15.98091, "trades": 2, "taker_buy_volume": 61.3, "taker_buy_quote": 15.98091}, {"ts": 1767875460000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 191.8, "quote_volume": 50.02528, "trades": 4, "taker_buy_volume": 76.8, "taker_buy_quote": 20.03328}, {"ts": 1767875520000, "open": 0.2607, "high": 0.2607, "low": 0.2602, "close": 0.2602, "volume": 1672.3, "quote_volume": 435.36627, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875580000, "open": 0.2601, "high": 0.2601, "low": 0.2598, "close": 0.2598, "volume": 154.3, "quote_volume": 40.11027, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875640000, "open": 0.2597, "high": 0.2597, "low": 0.2594, "close": 0.2594, "volume": 154.4, "quote_volume": 40.07452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875700000, "open": 0.2594, "high": 0.2595, "low": 0.2591, "close": 0.2595, "volume": 4362.5, "quote_volume": 1131.5122, "trades": 11, "taker_buy_volume": 3882.0, "taker_buy_quote": 1006.99347}, {"ts": 1767875760000, "open": 0.2594, "high": 0.2594, "low": 0.2588, "close": 0.2589, "volume": 5557.1, "quote_volume": 1439.80063, "trades": 20, "taker_buy_volume": 916.1, "taker_buy_quote": 237.16115}, {"ts": 1767875820000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 962.3, "quote_volume": 249.13947, "trades": 4, "taker_buy_volume": 72.0, "taker_buy_quote": 18.6408}, {"ts": 1767875880000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 2290.5, "quote_volume": 593.68599, "trades": 4, "taker_buy_volume": 2290.5, "taker_buy_quote": 593.68599}, {"ts": 1767875940000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 1671.3, "quote_volume": 432.90141, "trades": 5, "taker_buy_volume": 192.9, "taker_buy_quote": 49.99581}, {"ts": 1767876000000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 342.4, "quote_volume": 88.75008, "trades": 2, "taker_buy_volume": 342.4, "taker_buy_quote": 88.75008}, {"ts": 1767876060000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2592, "volume": 3166.6, "quote_volume": 821.03715, "trades": 9, "taker_buy_volume": 2936.1, "taker_buy_quote": 761.30779}, {"ts": 1767876120000, "open": 0.2591, "high": 0.2591, "low": 0.2587, "close": 0.2587, "volume": 1374.8, "quote_volume": 356.0186, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876180000, "open": 0.2589, "high": 0.259, "low": 0.2588, "close": 0.2589, "volume": 4870.5, "quote_volume": 1261.04253, "trades": 11, "taker_buy_volume": 4485.1, "taker_buy_quote": 1161.29116}, {"ts": 1767876240000, "open": 0.2591, "high": 0.2591, "low": 0.2587, "close": 0.2587, "volume": 2239.7, "quote_volume": 580.18222, "trades": 13, "taker_buy_volume": 1492.2, "taker_buy_quote": 386.62902}, {"ts": 1767876300000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2585, "volume": 3051.3, "quote_volume": 788.95406, "trades": 12, "taker_buy_volume": 2582.3, "taker_buy_quote": 667.68304}, {"ts": 1767876360000, "open": 0.2585, "high": 0.2586, "low": 0.2582, "close": 0.2582, "volume": 6203.0, "quote_volume": 1602.28558, "trades": 16, "taker_buy_volume": 1873.5, "taker_buy_quote": 484.35869}, {"ts": 1767876420000, "open": 0.2581, "high": 0.2586, "low": 0.2581, "close": 0.2586, "volume": 7362.2, "quote_volume": 1902.25553, "trades": 13, "taker_buy_volume": 7130.8, "taker_buy_quote": 1842.53119}, {"ts": 1767876480000, "open": 0.2584, "high": 0.2586, "low": 0.2583, "close": 0.2583, "volume": 10248.5, "quote_volume": 2648.39078, "trades": 17, "taker_buy_volume": 10143.4, "taker_buy_quote": 2621.24345}, {"ts": 1767876540000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 737.9, "quote_volume": 190.67336, "trades": 1, "taker_buy_volume": 737.9, "taker_buy_quote": 190.67336}, {"ts": 1767876600000, "open": 0.2582, "high": 0.2582, "low": 0.2579, "close": 0.258, "volume": 6765.7, "quote_volume": 1745.26094, "trades": 26, "taker_buy_volume": 6497.6, "taker_buy_quote": 1676.07722}, {"ts": 1767876660000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 1130.6, "quote_volume": 291.91703, "trades": 5, "taker_buy_volume": 1130.6, "taker_buy_quote": 291.91703}, {"ts": 1767876720000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 1579.3, "quote_volume": 407.31311, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876780000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 1042.7, "quote_volume": 268.8936, "trades": 7, "taker_buy_volume": 893.1, "taker_buy_quote": 230.32672}, {"ts": 1767876840000, "open": 0.2577, "high": 0.2578, "low": 0.2576, "close": 0.2578, "volume": 2007.8, "quote_volume": 517.39021, "trades": 10, "taker_buy_volume": 893.9, "taker_buy_quote": 230.35219}, {"ts": 1767876900000, "open": 0.2578, "high": 0.2581, "low": 0.2578, "close": 0.2581, "volume": 3538.6, "quote_volume": 912.60704, "trades": 9, "taker_buy_volume": 3538.6, "taker_buy_quote": 912.60704}, {"ts": 1767876960000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 1389.2, "quote_volume": 358.69144, "trades": 3, "taker_buy_volume": 1194.7, "taker_buy_quote": 308.47154}, {"ts": 1767877020000, "open": 0.2583, "high": 0.2584, "low": 0.2583, "close": 0.2584, "volume": 2264.9, "quote_volume": 585.02755, "trades": 5, "taker_buy_volume": 2264.9, "taker_buy_quote": 585.02755}, {"ts": 1767877080000, "open": 0.2585, "high": 0.2585, "low": 0.258, "close": 0.2581, "volume": 6045.8, "quote_volume": 1561.77297, "trades": 15, "taker_buy_volume": 1288.5, "taker_buy_quote": 333.04645}, {"ts": 1767877140000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 1005.4, "quote_volume": 259.49374, "trades": 1, "taker_buy_volume": 1005.4, "taker_buy_quote": 259.49374}, {"ts": 1767877200000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 132.6, "quote_volume": 34.20181, "trades": 4, "taker_buy_volume": 42.7, "taker_buy_quote": 11.0166}, {"ts": 1767877260000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 544.9, "quote_volume": 140.51434, "trades": 6, "taker_buy_volume": 391.2, "taker_buy_quote": 100.89048}, {"ts": 1767877320000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 1105.5, "quote_volume": 285.07559, "trades": 8, "taker_buy_volume": 893.5, "taker_buy_quote": 230.42199}, {"ts": 1767877380000, "open": 0.2579, "high": 0.258, "low": 0.2578, "close": 0.2579, "volume": 3546.0, "quote_volume": 914.62949, "trades": 9, "taker_buy_volume": 3507.1, "taker_buy_quote": 904.60107}, {"ts": 1767877440000, "open": 0.2579, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 4082.5, "quote_volume": 1053.45815, "trades": 8, "taker_buy_volume": 4082.5, "taker_buy_quote": 1053.45815}, {"ts": 1767877500000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 5675.0, "quote_volume": 1463.34267, "trades": 11, "taker_buy_volume": 1551.5, "taker_buy_quote": 399.9767}, {"ts": 1767877560000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.2579, "volume": 2692.8, "quote_volume": 694.36892, "trades": 8, "taker_buy_volume": 2692.8, "taker_buy_quote": 694.36892}, {"ts": 1767877620000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 5913.3, "quote_volume": 1524.16723, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877680000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 106.3, "quote_volume": 27.39671, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 8.2496}, {"ts": 1767877740000, "open": 0.2577, "high": 0.258, "low": 0.2577, "close": 0.258, "volume": 1778.9, "quote_volume": 458.52094, "trades": 5, "taker_buy_volume": 1778.9, "taker_buy_quote": 458.52094}, {"ts": 1767877800000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 7276.5, "quote_volume": 1877.16603, "trades": 9, "taker_buy_volume": 7235.2, "taker_buy_quote": 1866.51889}, {"ts": 1767877860000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.258, "volume": 10533.8, "quote_volume": 2717.94, "trades": 18, "taker_buy_volume": 1162.4, "taker_buy_quote": 299.90308}, {"ts": 1767877920000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 10756.2, "quote_volume": 2773.73001, "trades": 20, "taker_buy_volume": 2517.3, "taker_buy_quote": 649.36785}, {"ts": 1767877980000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 2222.5, "quote_volume": 573.405, "trades": 5, "taker_buy_volume": 1286.5, "taker_buy_quote": 331.917}, {"ts": 1767878040000, "open": 0.258, "high": 0.258, "low": 0.2576, "close": 0.2576, "volume": 6607.3, "quote_volume": 1703.52028, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878100000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 1054.4, "quote_volume": 271.61344, "trades": 2, "taker_buy_volume": 1054.4, "taker_buy_quote": 271.61344}, {"ts": 1767878160000, "open": 0.2575, "high": 0.2576, "low": 0.257, "close": 0.2572, "volume": 13886.0, "quote_volume": 3573.12274, "trades": 32, "taker_buy_volume": 3407.4, "taker_buy_quote": 877.05264}, {"ts": 1767878220000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 4245.5, "quote_volume": 1092.03891, "trades": 9, "taker_buy_volume": 4116.0, "taker_buy_quote": 1058.71856}, {"ts": 1767878280000, "open": 0.2574, "high": 0.2577, "low": 0.2574, "close": 0.2577, "volume": 3685.1, "quote_volume": 949.32141, "trades": 9, "taker_buy_volume": 2831.3, "taker_buy_quote": 729.29715}, {"ts": 1767878340000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2576, "volume": 1937.6, "quote_volume": 498.95303, "trades": 7, "taker_buy_volume": 971.4, "taker_buy_quote": 250.15264}, {"ts": 1767878400000, "open": 0.2574, "high": 0.2574, "low": 0.2571, "close": 0.2574, "volume": 3416.8, "quote_volume": 879.10514, "trades": 15, "taker_buy_volume": 1120.7, "taker_buy_quote": 288.32642}, {"ts": 1767878460000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 1747.0, "quote_volume": 449.5031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878520000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878580000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 67.8, "quote_volume": 17.45172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878640000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 3012.9, "quote_volume": 776.30854, "trades": 7, "taker_buy_volume": 2492.3, "taker_buy_quote": 642.25404}, {"ts": 1767878700000, "open": 0.2578, "high": 0.2581, "low": 0.2578, "close": 0.2581, "volume": 6064.6, "quote_volume": 1564.9278, "trades": 12, "taker_buy_volume": 1766.2, "taker_buy_quote": 455.51076}, {"ts": 1767878760000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 155.3, "quote_volume": 40.07516, "trades": 5, "taker_buy_volume": 77.6, "taker_buy_quote": 20.02856}, {"ts": 1767878820000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 2972.2, "quote_volume": 767.2223, "trades": 8, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01816}, {"ts": 1767878880000, "open": 0.2583, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 146.7, "quote_volume": 37.89649, "trades": 4, "taker_buy_volume": 77.6, "taker_buy_quote": 20.04796}, {"ts": 1767878940000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 485.3, "quote_volume": 125.3348, "trades": 7, "taker_buy_volume": 303.4, "taker_buy_quote": 78.36822}, {"ts": 1767879000000, "open": 0.2582, "high": 0.2583, "low": 0.2581, "close": 0.2581, "volume": 3310.9, "quote_volume": 854.8705, "trades": 9, "taker_buy_volume": 77.6, "taker_buy_quote": 20.0402}, {"ts": 1767879060000, "open": 0.258, "high": 0.258, "low": 0.2576, "close": 0.2577, "volume": 1704.3, "quote_volume": 439.11812, "trades": 13, "taker_buy_volume": 134.2, "taker_buy_quote": 34.58334}, {"ts": 1767879120000, "open": 0.2577, "high": 0.2577, "low": 0.2571, "close": 0.2571, "volume": 2590.2, "quote_volume": 666.44028, "trades": 11, "taker_buy_volume": 54.4, "taker_buy_quote": 13.99712}, {"ts": 1767879180000, "open": 0.257, "high": 0.2574, "low": 0.2569, "close": 0.2573, "volume": 6895.3, "quote_volume": 1773.45406, "trades": 20, "taker_buy_volume": 5070.8, "taker_buy_quote": 1304.0416}, {"ts": 1767879240000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 64.5, "quote_volume": 16.5894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879300000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 2103.6, "quote_volume": 541.04592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879360000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 285.5, "quote_volume": 73.44648, "trades": 7, "taker_buy_volume": 162.2, "taker_buy_quote": 41.73406}, {"ts": 1767879420000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.2571, "volume": 3336.1, "quote_volume": 857.96655, "trades": 9, "taker_buy_volume": 194.4, "taker_buy_quote": 49.98024}, {"ts": 1767879480000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 385.0, "quote_volume": 99.0488, "trades": 5, "taker_buy_volume": 385.0, "taker_buy_quote": 99.0488}, {"ts": 1767879540000, "open": 0.2574, "high": 0.2576, "low": 0.2574, "close": 0.2576, "volume": 116.8, "quote_volume": 30.07599, "trades": 3, "taker_buy_volume": 116.8, "taker_buy_quote": 30.07599}, {"ts": 1767879600000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 98.1, "quote_volume": 25.26075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879660000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 77.8, "quote_volume": 20.05295, "trades": 2, "taker_buy_volume": 77.8, "taker_buy_quote": 20.05295}, {"ts": 1767879720000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 3415.2, "quote_volume": 880.75671, "trades": 5, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1767879780000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 975.4, "quote_volume": 251.45807, "trades": 3, "taker_buy_volume": 936.0, "taker_buy_quote": 241.3008}, {"ts": 1767879840000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879900000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 38.9, "quote_volume": 10.03231, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1767879960000, "open": 0.2579, "high": 0.2579, "low": 0.2575, "close": 0.2579, "volume": 19503.1, "quote_volume": 5024.18123, "trades": 18, "taker_buy_volume": 93.9, "taker_buy_quote": 24.20581}, {"ts": 1767880020000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 223.6, "quote_volume": 57.62172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880080000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2573, "volume": 155.6, "quote_volume": 40.05922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880140000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 2638.5, "quote_volume": 678.87435, "trades": 5, "taker_buy_volume": 2560.5, "taker_buy_quote": 658.81665}, {"ts": 1767880200000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880260000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 936.0, "quote_volume": 240.6456, "trades": 2, "taker_buy_volume": 936.0, "taker_buy_quote": 240.6456}, {"ts": 1767880320000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 38.9, "quote_volume": 10.00508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880380000, "open": 0.257, "high": 0.2592, "low": 0.257, "close": 0.259, "volume": 51691.8, "quote_volume": 13343.6761, "trades": 87, "taker_buy_volume": 33513.7, "taker_buy_quote": 8638.78669}, {"ts": 1767880440000, "open": 0.2589, "high": 0.259, "low": 0.2588, "close": 0.2589, "volume": 234.5, "quote_volume": 60.71201, "trades": 6, "taker_buy_volume": 157.1, "taker_buy_quote": 40.67702}, {"ts": 1767880500000, "open": 0.2589, "high": 0.2591, "low": 0.2587, "close": 0.2591, "volume": 19169.2, "quote_volume": 4964.21711, "trades": 27, "taker_buy_volume": 15572.2, "taker_buy_quote": 4033.35668}, {"ts": 1767880560000, "open": 0.259, "high": 0.259, "low": 0.2583, "close": 0.2585, "volume": 29019.8, "quote_volume": 7503.24594, "trades": 87, "taker_buy_volume": 7286.6, "taker_buy_quote": 1882.92387}, {"ts": 1767880620000, "open": 0.2585, "high": 0.2587, "low": 0.2583, "close": 0.2587, "volume": 3222.9, "quote_volume": 833.34363, "trades": 22, "taker_buy_volume": 2051.8, "taker_buy_quote": 530.7867}, {"ts": 1767880680000, "open": 0.2585, "high": 0.2588, "low": 0.2584, "close": 0.2588, "volume": 6062.4, "quote_volume": 1567.24076, "trades": 13, "taker_buy_volume": 652.7, "taker_buy_quote": 168.91488}, {"ts": 1767880740000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 209.4, "quote_volume": 54.21366, "trades": 2, "taker_buy_volume": 209.4, "taker_buy_quote": 54.21366}, {"ts": 1767880800000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 23.0, "quote_volume": 5.9524, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 5.9524}, {"ts": 1767880860000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 74.7, "quote_volume": 19.33983, "trades": 3, "taker_buy_volume": 74.7, "taker_buy_quote": 19.33983}, {"ts": 1767880920000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 241.1, "quote_volume": 62.42466, "trades": 2, "taker_buy_volume": 241.1, "taker_buy_quote": 62.42466}, {"ts": 1767880980000, "open": 0.259, "high": 0.259, "low": 0.2588, "close": 0.2588, "volume": 3928.7, "quote_volume": 1017.16637, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881040000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2587, "volume": 7159.4, "quote_volume": 1851.37994, "trades": 26, "taker_buy_volume": 1804.4, "taker_buy_quote": 466.4715}, {"ts": 1767881100000, "open": 0.2586, "high": 0.2591, "low": 0.2583, "close": 0.2591, "volume": 12018.9, "quote_volume": 3106.26291, "trades": 62, "taker_buy_volume": 4409.6, "taker_buy_quote": 1139.4426}, {"ts": 1767881160000, "open": 0.259, "high": 0.2594, "low": 0.259, "close": 0.2593, "volume": 749.2, "quote_volume": 194.15463, "trades": 10, "taker_buy_volume": 401.1, "taker_buy_quote": 103.95035}, {"ts": 1767881220000, "open": 0.2592, "high": 0.2592, "low": 0.2589, "close": 0.259, "volume": 2856.4, "quote_volume": 739.98788, "trades": 13, "taker_buy_volume": 467.4, "taker_buy_quote": 121.01373}, {"ts": 1767881280000, "open": 0.2591, "high": 0.2592, "low": 0.2589, "close": 0.2589, "volume": 1858.6, "quote_volume": 481.55375, "trades": 10, "taker_buy_volume": 122.6, "taker_buy_quote": 31.76953}, {"ts": 1767881340000, "open": 0.2588, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 9194.2, "quote_volume": 2378.33896, "trades": 22, "taker_buy_volume": 2072.7, "taker_buy_quote": 536.38657}, {"ts": 1767881400000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 6968.9, "quote_volume": 1806.15093, "trades": 15, "taker_buy_volume": 6651.2, "taker_buy_quote": 1723.77132}, {"ts": 1767881460000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 6524.8, "quote_volume": 1692.32468, "trades": 11, "taker_buy_volume": 2412.3, "taker_buy_quote": 625.75062}, {"ts": 1767881520000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881580000, "open": 0.2591, "high": 0.2595, "low": 0.2589, "close": 0.2591, "volume": 20957.0, "quote_volume": 5430.7787, "trades": 30, "taker_buy_volume": 1286.9, "taker_buy_quote": 333.32831}, {"ts": 1767881640000, "open": 0.259, "high": 0.2598, "low": 0.2588, "close": 0.2597, "volume": 28237.2, "quote_volume": 7319.25601, "trades": 63, "taker_buy_volume": 23882.1, "taker_buy_quote": 6190.06071}, {"ts": 1767881700000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 2223.7, "quote_volume": 577.26204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881760000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 3922.4, "quote_volume": 1017.55078, "trades": 9, "taker_buy_volume": 1456.5, "taker_buy_quote": 377.8161}, {"ts": 1767881820000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 477.2, "quote_volume": 123.85681, "trades": 5, "taker_buy_volume": 406.1, "taker_buy_quote": 105.39925}, {"ts": 1767881880000, "open": 0.2597, "high": 0.2597, "low": 0.2593, "close": 0.2594, "volume": 20811.3, "quote_volume": 5399.7101, "trades": 19, "taker_buy_volume": 328.5, "taker_buy_quote": 85.31145}, {"ts": 1767881940000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 2797.8, "quote_volume": 725.18975, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882000000, "open": 0.259, "high": 0.259, "low": 0.2588, "close": 0.2588, "volume": 955.0, "quote_volume": 247.33339, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882060000, "open": 0.2587, "high": 0.2587, "low": 0.2584, "close": 0.2584, "volume": 689.1, "quote_volume": 178.20019, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882120000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 115.8, "quote_volume": 29.91114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882180000, "open": 0.2584, "high": 0.2587, "low": 0.2584, "close": 0.2587, "volume": 2847.2, "quote_volume": 736.08955, "trades": 8, "taker_buy_volume": 1911.2, "taker_buy_quote": 493.94635}, {"ts": 1767882240000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 625.6, "quote_volume": 161.69627, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882300000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 463.8, "quote_volume": 119.77635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882360000, "open": 0.2582, "high": 0.2587, "low": 0.2577, "close": 0.2587, "volume": 12417.1, "quote_volume": 3201.75608, "trades": 45, "taker_buy_volume": 5029.8, "taker_buy_quote": 1297.71418}, {"ts": 1767882420000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 1663.7, "quote_volume": 430.07421, "trades": 5, "taker_buy_volume": 77.6, "taker_buy_quote": 20.06736}, {"ts": 1767882480000, "open": 0.2585, "high": 0.2586, "low": 0.2582, "close": 0.2583, "volume": 934.6, "quote_volume": 241.42538, "trades": 8, "taker_buy_volume": 447.8, "taker_buy_quote": 115.71928}, {"ts": 1767882540000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 3199.7, "quote_volume": 827.09812, "trades": 4, "taker_buy_volume": 3199.7, "taker_buy_quote": 827.09812}, {"ts": 1767882600000, "open": 0.2584, "high": 0.2585, "low": 0.2583, "close": 0.2585, "volume": 981.3, "quote_volume": 253.64573, "trades": 11, "taker_buy_volume": 879.7, "taker_buy_quote": 227.39857}, {"ts": 1767882660000, "open": 0.2586, "high": 0.259, "low": 0.2585, "close": 0.2589, "volume": 3452.9, "quote_volume": 893.58981, "trades": 27, "taker_buy_volume": 3148.2, "taker_buy_quote": 814.71904}, {"ts": 1767882720000, "open": 0.2589, "high": 0.2594, "low": 0.2589, "close": 0.2592, "volume": 6874.4, "quote_volume": 1781.79302, "trades": 31, "taker_buy_volume": 2887.9, "taker_buy_quote": 748.33487}, {"ts": 1767882780000, "open": 0.2592, "high": 0.2596, "low": 0.2592, "close": 0.2595, "volume": 4584.8, "quote_volume": 1189.34712, "trades": 31, "taker_buy_volume": 4353.1, "taker_buy_quote": 1129.23255}, {"ts": 1767882840000, "open": 0.2596, "high": 0.2601, "low": 0.2595, "close": 0.2601, "volume": 1304.3, "quote_volume": 338.88707, "trades": 18, "taker_buy_volume": 766.3, "taker_buy_quote": 199.1556}, {"ts": 1767882900000, "open": 0.2601, "high": 0.2605, "low": 0.2601, "close": 0.2603, "volume": 6572.3, "quote_volume": 1710.17099, "trades": 28, "taker_buy_volume": 3624.0, "taker_buy_quote": 943.0221}, {"ts": 1767882960000, "open": 0.2602, "high": 0.2605, "low": 0.2602, "close": 0.2602, "volume": 2592.6, "quote_volume": 675.23004, "trades": 21, "taker_buy_volume": 1049.0, "taker_buy_quote": 273.22095}, {"ts": 1767883020000, "open": 0.2601, "high": 0.2602, "low": 0.2598, "close": 0.2598, "volume": 2306.7, "quote_volume": 599.91091, "trades": 15, "taker_buy_volume": 330.2, "taker_buy_quote": 85.86355}, {"ts": 1767883080000, "open": 0.2597, "high": 0.2597, "low": 0.2593, "close": 0.2597, "volume": 1801.0, "quote_volume": 467.62754, "trades": 14, "taker_buy_volume": 808.5, "taker_buy_quote": 209.94501}, {"ts": 1767883140000, "open": 0.2596, "high": 0.2599, "low": 0.2594, "close": 0.2594, "volume": 2061.0, "quote_volume": 535.4289, "trades": 19, "taker_buy_volume": 576.9, "taker_buy_quote": 149.86531}, {"ts": 1767883200000, "open": 0.2595, "high": 0.2599, "low": 0.2595, "close": 0.2599, "volume": 4534.9, "quote_volume": 1177.58026, "trades": 21, "taker_buy_volume": 4383.7, "taker_buy_quote": 1138.3326}, {"ts": 1767883260000, "open": 0.26, "high": 0.2605, "low": 0.2599, "close": 0.2599, "volume": 7363.8, "quote_volume": 1915.8645, "trades": 25, "taker_buy_volume": 6862.8, "taker_buy_quote": 1785.54279}, {"ts": 1767883320000, "open": 0.2598, "high": 0.2598, "low": 0.2589, "close": 0.2589, "volume": 13127.2, "quote_volume": 3401.93308, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883380000, "open": 0.2588, "high": 0.2589, "low": 0.2584, "close": 0.2584, "volume": 6706.7, "quote_volume": 1734.94667, "trades": 21, "taker_buy_volume": 2076.8, "taker_buy_quote": 537.61616}, {"ts": 1767883440000, "open": 0.2584, "high": 0.2587, "low": 0.2583, "close": 0.2583, "volume": 2659.2, "quote_volume": 687.63354, "trades": 11, "taker_buy_volume": 325.3, "taker_buy_quote": 84.12228}, {"ts": 1767883500000, "open": 0.2582, "high": 0.2584, "low": 0.2579, "close": 0.2584, "volume": 2649.0, "quote_volume": 683.60503, "trades": 14, "taker_buy_volume": 567.0, "taker_buy_quote": 146.34539}, {"ts": 1767883560000, "open": 0.2585, "high": 0.2596, "low": 0.2585, "close": 0.2596, "volume": 12791.9, "quote_volume": 3313.92675, "trades": 35, "taker_buy_volume": 7662.1, "taker_buy_quote": 1986.15139}, {"ts": 1767883620000, "open": 0.2596, "high": 0.2604, "low": 0.2596, "close": 0.2598, "volume": 7582.1, "quote_volume": 1970.17219, "trades": 28, "taker_buy_volume": 5175.3, "taker_buy_quote": 1344.20396}, {"ts": 1767883680000, "open": 0.2597, "high": 0.2599, "low": 0.2594, "close": 0.2596, "volume": 10156.0, "quote_volume": 2636.59298, "trades": 21, "taker_buy_volume": 2414.1, "taker_buy_quote": 626.63568}, {"ts": 1767883740000, "open": 0.2597, "high": 0.2601, "low": 0.2597, "close": 0.2597, "volume": 1245.2, "quote_volume": 323.52226, "trades": 10, "taker_buy_volume": 863.0, "taker_buy_quote": 224.2267}, {"ts": 1767883800000, "open": 0.2597, "high": 0.2601, "low": 0.2595, "close": 0.2601, "volume": 3878.3, "quote_volume": 1007.57111, "trades": 24, "taker_buy_volume": 1424.5, "taker_buy_quote": 370.33083}, {"ts": 1767883860000, "open": 0.2601, "high": 0.2609, "low": 0.26, "close": 0.2604, "volume": 18815.9, "quote_volume": 4900.79642, "trades": 36, "taker_buy_volume": 9053.3, "taker_buy_quote": 2356.75552}, {"ts": 1767883920000, "open": 0.2603, "high": 0.2613, "low": 0.2601, "close": 0.2612, "volume": 5027.4, "quote_volume": 1310.68752, "trades": 23, "taker_buy_volume": 4623.0, "taker_buy_quote": 1205.1801}, {"ts": 1767883980000, "open": 0.2612, "high": 0.2618, "low": 0.261, "close": 0.2614, "volume": 11078.1, "quote_volume": 2895.92713, "trades": 28, "taker_buy_volume": 5533.5, "taker_buy_quote": 1446.75978}, {"ts": 1767884040000, "open": 0.2615, "high": 0.2619, "low": 0.2613, "close": 0.2613, "volume": 5930.4, "quote_volume": 1550.68732, "trades": 26, "taker_buy_volume": 5058.5, "taker_buy_quote": 1322.66369}, {"ts": 1767884100000, "open": 0.2612, "high": 0.2614, "low": 0.2606, "close": 0.2606, "volume": 6730.1, "quote_volume": 1757.29913, "trades": 20, "taker_buy_volume": 4278.2, "taker_buy_quote": 1117.35507}, {"ts": 1767884160000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 173.4, "quote_volume": 45.17455, "trades": 5, "taker_buy_volume": 81.9, "taker_buy_quote": 21.3388}, {"ts": 1767884220000, "open": 0.2604, "high": 0.2604, "low": 0.2599, "close": 0.2602, "volume": 1941.7, "quote_volume": 505.11524, "trades": 18, "taker_buy_volume": 560.0, "taker_buy_quote": 145.6379}, {"ts": 1767884280000, "open": 0.2601, "high": 0.2606, "low": 0.2601, "close": 0.2606, "volume": 2376.6, "quote_volume": 619.07966, "trades": 10, "taker_buy_volume": 2085.4, "taker_buy_quote": 543.33854}, {"ts": 1767884340000, "open": 0.2605, "high": 0.2608, "low": 0.2604, "close": 0.2607, "volume": 2465.3, "quote_volume": 642.23443, "trades": 12, "taker_buy_volume": 404.6, "taker_buy_quote": 105.44948}, {"ts": 1767884400000, "open": 0.2605, "high": 0.261, "low": 0.2605, "close": 0.2606, "volume": 2312.6, "quote_volume": 602.62296, "trades": 16, "taker_buy_volume": 187.2, "taker_buy_quote": 48.82275}, {"ts": 1767884460000, "open": 0.2605, "high": 0.2605, "low": 0.2602, "close": 0.2605, "volume": 573.9, "quote_volume": 149.41521, "trades": 10, "taker_buy_volume": 242.7, "taker_buy_quote": 63.19116}, {"ts": 1767884520000, "open": 0.2604, "high": 0.2605, "low": 0.2603, "close": 0.2604, "volume": 4261.4, "quote_volume": 1109.6809, "trades": 9, "taker_buy_volume": 700.0, "taker_buy_quote": 182.35}, {"ts": 1767884580000, "open": 0.2603, "high": 0.2603, "low": 0.2599, "close": 0.26, "volume": 313.6, "quote_volume": 81.55854, "trades": 9, "taker_buy_volume": 71.6, "taker_buy_quote": 18.6193}, {"ts": 1767884640000, "open": 0.26, "high": 0.2605, "low": 0.2598, "close": 0.2603, "volume": 4698.9, "quote_volume": 1223.29764, "trades": 21, "taker_buy_volume": 1290.1, "taker_buy_quote": 335.71189}, {"ts": 1767884700000, "open": 0.2604, "high": 0.2616, "low": 0.2603, "close": 0.2616, "volume": 1773.1, "quote_volume": 461.90607, "trades": 20, "taker_buy_volume": 1623.5, "taker_buy_quote": 422.96519}, {"ts": 1767884760000, "open": 0.2617, "high": 0.2624, "low": 0.2617, "close": 0.2618, "volume": 18140.1, "quote_volume": 4757.163, "trades": 42, "taker_buy_volume": 5816.3, "taker_buy_quote": 1526.05207}, {"ts": 1767884820000, "open": 0.2619, "high": 0.2626, "low": 0.2619, "close": 0.2619, "volume": 9662.5, "quote_volume": 2535.86522, "trades": 30, "taker_buy_volume": 4894.0, "taker_buy_quote": 1284.55424}, {"ts": 1767884880000, "open": 0.2618, "high": 0.2618, "low": 0.2615, "close": 0.2617, "volume": 499.8, "quote_volume": 130.77655, "trades": 12, "taker_buy_volume": 124.7, "taker_buy_quote": 32.62054}, {"ts": 1767884940000, "open": 0.2616, "high": 0.2621, "low": 0.2616, "close": 0.262, "volume": 4725.0, "quote_volume": 1237.51379, "trades": 22, "taker_buy_volume": 2377.4, "taker_buy_quote": 622.47943}, {"ts": 1767885000000, "open": 0.2619, "high": 0.2621, "low": 0.2616, "close": 0.2621, "volume": 2130.0, "quote_volume": 557.2965, "trades": 13, "taker_buy_volume": 218.4, "taker_buy_quote": 57.19896}, {"ts": 1767885060000, "open": 0.2622, "high": 0.2628, "low": 0.2622, "close": 0.2627, "volume": 1042.8, "quote_volume": 273.60516, "trades": 16, "taker_buy_volume": 998.6, "taker_buy_quote": 261.99382}, {"ts": 1767885120000, "open": 0.2627, "high": 0.263, "low": 0.2627, "close": 0.2629, "volume": 4461.7, "quote_volume": 1172.77642, "trades": 12, "taker_buy_volume": 1135.2, "taker_buy_quote": 298.44577}, {"ts": 1767885180000, "open": 0.2628, "high": 0.2632, "low": 0.2628, "close": 0.2628, "volume": 11228.8, "quote_volume": 2953.91141, "trades": 22, "taker_buy_volume": 5831.4, "taker_buy_quote": 1534.60985}, {"ts": 1767885240000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 3814.7, "quote_volume": 1003.34396, "trades": 12, "taker_buy_volume": 692.6, "taker_buy_quote": 182.22306}, {"ts": 1767885300000, "open": 0.2628, "high": 0.2633, "low": 0.2628, "close": 0.2633, "volume": 419.2, "quote_volume": 110.33651, "trades": 8, "taker_buy_volume": 232.1, "taker_buy_quote": 61.09268}, {"ts": 1767885360000, "open": 0.2631, "high": 0.2634, "low": 0.2629, "close": 0.2633, "volume": 2449.9, "quote_volume": 645.03432, "trades": 17, "taker_buy_volume": 327.2, "taker_buy_quote": 86.13969}, {"ts": 1767885420000, "open": 0.2632, "high": 0.2635, "low": 0.2631, "close": 0.2631, "volume": 2938.4, "quote_volume": 773.86802, "trades": 13, "taker_buy_volume": 2086.4, "taker_buy_quote": 549.63612}, {"ts": 1767885480000, "open": 0.2631, "high": 0.2633, "low": 0.2631, "close": 0.2633, "volume": 1836.9, "quote_volume": 483.41195, "trades": 8, "taker_buy_volume": 1314.4, "taker_buy_quote": 345.8377}, {"ts": 1767885540000, "open": 0.2634, "high": 0.2637, "low": 0.2634, "close": 0.2634, "volume": 447.4, "quote_volume": 117.90842, "trades": 9, "taker_buy_volume": 313.4, "taker_buy_quote": 82.60461}, {"ts": 1767885600000, "open": 0.2635, "high": 0.2637, "low": 0.2635, "close": 0.2636, "volume": 1122.5, "quote_volume": 295.89573, "trades": 10, "taker_buy_volume": 173.0, "taker_buy_quote": 45.6007}, {"ts": 1767885660000, "open": 0.2637, "high": 0.2642, "low": 0.2632, "close": 0.2632, "volume": 23230.9, "quote_volume": 6126.89197, "trades": 46, "taker_buy_volume": 15001.2, "taker_buy_quote": 3957.6068}, {"ts": 1767885720000, "open": 0.2631, "high": 0.2632, "low": 0.2627, "close": 0.2627, "volume": 2792.5, "quote_volume": 734.01953, "trades": 11, "taker_buy_volume": 333.7, "taker_buy_quote": 87.82984}, {"ts": 1767885780000, "open": 0.2626, "high": 0.2631, "low": 0.2623, "close": 0.2629, "volume": 16476.3, "quote_volume": 4331.35458, "trades": 36, "taker_buy_volume": 14202.1, "taker_buy_quote": 3734.09249}, {"ts": 1767885840000, "open": 0.2628, "high": 0.2636, "low": 0.2628, "close": 0.2635, "volume": 8821.1, "quote_volume": 2321.49517, "trades": 31, "taker_buy_volume": 8744.9, "taker_buy_quote": 2301.45076}, {"ts": 1767885900000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2639, "volume": 1406.9, "quote_volume": 371.14389, "trades": 8, "taker_buy_volume": 1201.0, "taker_buy_quote": 316.82747}, {"ts": 1767885960000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 76.0, "quote_volume": 20.0678, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 20.0678}, {"ts": 1767886020000, "open": 0.2641, "high": 0.2644, "low": 0.2641, "close": 0.2644, "volume": 382.9, "quote_volume": 101.18188, "trades": 8, "taker_buy_volume": 262.3, "taker_buy_quote": 69.31822}, {"ts": 1767886080000, "open": 0.2645, "high": 0.2647, "low": 0.2644, "close": 0.2646, "volume": 20822.7, "quote_volume": 5509.31771, "trades": 35, "taker_buy_volume": 9406.7, "taker_buy_quote": 2489.56238}, {"ts": 1767886140000, "open": 0.2645, "high": 0.2648, "low": 0.2645, "close": 0.2648, "volume": 1117.5, "quote_volume": 295.90139, "trades": 4, "taker_buy_volume": 1088.1, "taker_buy_quote": 288.12509}, {"ts": 1767886200000, "open": 0.2649, "high": 0.2649, "low": 0.2644, "close": 0.2644, "volume": 12792.5, "quote_volume": 3384.41708, "trades": 33, "taker_buy_volume": 2262.1, "taker_buy_quote": 598.7248}, {"ts": 1767886260000, "open": 0.2643, "high": 0.2648, "low": 0.2642, "close": 0.2648, "volume": 32523.3, "quote_volume": 8600.37778, "trades": 45, "taker_buy_volume": 24320.9, "taker_buy_quote": 6431.56903}, {"ts": 1767886320000, "open": 0.2649, "high": 0.2653, "low": 0.2648, "close": 0.2649, "volume": 3924.5, "quote_volume": 1040.39955, "trades": 32, "taker_buy_volume": 2244.9, "taker_buy_quote": 595.00102}, {"ts": 1767886380000, "open": 0.2647, "high": 0.2648, "low": 0.2643, "close": 0.2645, "volume": 3117.7, "quote_volume": 824.70008, "trades": 22, "taker_buy_volume": 758.1, "taker_buy_quote": 200.57138}, {"ts": 1767886440000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 37.9, "quote_volume": 10.01318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886500000, "open": 0.2641, "high": 0.2646, "low": 0.264, "close": 0.2646, "volume": 8252.4, "quote_volume": 2181.97583, "trades": 19, "taker_buy_volume": 7843.2, "taker_buy_quote": 2073.90991}, {"ts": 1767886560000, "open": 0.2643, "high": 0.2643, "low": 0.2631, "close": 0.264, "volume": 40617.1, "quote_volume": 10705.89057, "trades": 61, "taker_buy_volume": 15163.6, "taker_buy_quote": 3996.1825}, {"ts": 1767886620000, "open": 0.264, "high": 0.264, "low": 0.2637, "close": 0.2639, "volume": 2486.9, "quote_volume": 656.14073, "trades": 13, "taker_buy_volume": 2433.3, "taker_buy_quote": 642.00641}, {"ts": 1767886680000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.264, "volume": 4174.3, "quote_volume": 1102.90941, "trades": 15, "taker_buy_volume": 1777.8, "taker_buy_quote": 469.53592}, {"ts": 1767886740000, "open": 0.2642, "high": 0.2645, "low": 0.2642, "close": 0.2644, "volume": 4237.4, "quote_volume": 1120.26118, "trades": 13, "taker_buy_volume": 1936.6, "taker_buy_quote": 511.92966}, {"ts": 1767886800000, "open": 0.2645, "high": 0.265, "low": 0.2645, "close": 0.265, "volume": 10490.0, "quote_volume": 2776.42772, "trades": 23, "taker_buy_volume": 8711.7, "taker_buy_quote": 2305.94949}, {"ts": 1767886860000, "open": 0.2651, "high": 0.2658, "low": 0.2651, "close": 0.2658, "volume": 3517.3, "quote_volume": 934.40307, "trades": 24, "taker_buy_volume": 2178.1, "taker_buy_quote": 578.78645}, {"ts": 1767886920000, "open": 0.2659, "high": 0.266, "low": 0.2654, "close": 0.2656, "volume": 16309.4, "quote_volume": 4333.21183, "trades": 42, "taker_buy_volume": 1001.2, "taker_buy_quote": 265.84655}, {"ts": 1767886980000, "open": 0.2655, "high": 0.2657, "low": 0.2655, "close": 0.2657, "volume": 3335.9, "quote_volume": 886.2711, "trades": 8, "taker_buy_volume": 504.6, "taker_buy_quote": 134.06095}, {"ts": 1767887040000, "open": 0.2657, "high": 0.2657, "low": 0.2653, "close": 0.2656, "volume": 1637.3, "quote_volume": 434.76927, "trades": 15, "taker_buy_volume": 1049.3, "taker_buy_quote": 278.68274}, {"ts": 1767887100000, "open": 0.2655, "high": 0.266, "low": 0.2654, "close": 0.2654, "volume": 6700.5, "quote_volume": 1779.38316, "trades": 34, "taker_buy_volume": 1145.0, "taker_buy_quote": 304.31942}, {"ts": 1767887160000, "open": 0.2653, "high": 0.2657, "low": 0.2653, "close": 0.2656, "volume": 5344.3, "quote_volume": 1418.62401, "trades": 29, "taker_buy_volume": 2678.5, "taker_buy_quote": 711.10953}, {"ts": 1767887220000, "open": 0.2655, "high": 0.2655, "low": 0.2652, "close": 0.2652, "volume": 5524.6, "quote_volume": 1465.90921, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887280000, "open": 0.2651, "high": 0.2652, "low": 0.2649, "close": 0.2652, "volume": 1465.6, "quote_volume": 388.3952, "trades": 11, "taker_buy_volume": 1352.2, "taker_buy_quote": 358.3442}, {"ts": 1767887340000, "open": 0.2653, "high": 0.266, "low": 0.2653, "close": 0.2658, "volume": 4209.9, "quote_volume": 1118.96796, "trades": 16, "taker_buy_volume": 4209.9, "taker_buy_quote": 1118.96796}, {"ts": 1767887400000, "open": 0.2658, "high": 0.2663, "low": 0.2658, "close": 0.2661, "volume": 3295.7, "quote_volume": 876.965, "trades": 19, "taker_buy_volume": 1407.0, "taker_buy_quote": 374.26224}, {"ts": 1767887460000, "open": 0.2662, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 1320.6, "quote_volume": 351.37476, "trades": 7, "taker_buy_volume": 409.0, "taker_buy_quote": 108.8349}, {"ts": 1767887520000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 2169.7, "quote_volume": 577.14397, "trades": 7, "taker_buy_volume": 37.7, "taker_buy_quote": 10.03197}, {"ts": 1767887580000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 406.7, "quote_volume": 108.13776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887640000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 504.8, "quote_volume": 134.17584, "trades": 1, "taker_buy_volume": 504.8, "taker_buy_quote": 134.17584}, {"ts": 1767887700000, "open": 0.2658, "high": 0.2661, "low": 0.2658, "close": 0.2661, "volume": 675.2, "quote_volume": 179.59303, "trades": 7, "taker_buy_volume": 631.4, "taker_buy_quote": 167.95099}, {"ts": 1767887760000, "open": 0.2661, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 672.9, "quote_volume": 179.03447, "trades": 9, "taker_buy_volume": 317.6, "taker_buy_quote": 84.5209}, {"ts": 1767887820000, "open": 0.2662, "high": 0.2665, "low": 0.2662, "close": 0.2665, "volume": 1345.1, "quote_volume": 358.21603, "trades": 11, "taker_buy_volume": 480.4, "taker_buy_quote": 127.92899}, {"ts": 1767887880000, "open": 0.2666, "high": 0.267, "low": 0.2665, "close": 0.2668, "volume": 1749.8, "quote_volume": 466.57256, "trades": 18, "taker_buy_volume": 612.2, "taker_buy_quote": 163.29069}, {"ts": 1767887940000, "open": 0.2669, "high": 0.2672, "low": 0.2669, "close": 0.2672, "volume": 4483.9, "quote_volume": 1197.71382, "trades": 15, "taker_buy_volume": 3621.5, "taker_buy_quote": 967.44917}, {"ts": 1767888000000, "open": 0.2669, "high": 0.2676, "low": 0.2669, "close": 0.2672, "volume": 3368.1, "quote_volume": 900.50654, "trades": 23, "taker_buy_volume": 933.7, "taker_buy_quote": 249.56026}, {"ts": 1767888060000, "open": 0.2672, "high": 0.2676, "low": 0.2671, "close": 0.2676, "volume": 2084.4, "quote_volume": 557.26469, "trades": 16, "taker_buy_volume": 225.0, "taker_buy_quote": 60.1725}, {"ts": 1767888120000, "open": 0.2676, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 3228.7, "quote_volume": 863.58445, "trades": 11, "taker_buy_volume": 52.0, "taker_buy_quote": 13.9077}, {"ts": 1767888180000, "open": 0.2672, "high": 0.2672, "low": 0.2668, "close": 0.2669, "volume": 8578.4, "quote_volume": 2289.60354, "trades": 22, "taker_buy_volume": 2868.5, "taker_buy_quote": 765.53995}, {"ts": 1767888240000, "open": 0.2668, "high": 0.2668, "low": 0.2665, "close": 0.2665, "volume": 3008.2, "quote_volume": 802.0303, "trades": 8, "taker_buy_volume": 1612.2, "taker_buy_quote": 429.97374}, {"ts": 1767888300000, "open": 0.2664, "high": 0.2669, "low": 0.2664, "close": 0.2669, "volume": 13961.2, "quote_volume": 3723.47932, "trades": 31, "taker_buy_volume": 12809.4, "taker_buy_quote": 3416.19412}, {"ts": 1767888360000, "open": 0.2669, "high": 0.2673, "low": 0.2669, "close": 0.2673, "volume": 1328.3, "quote_volume": 354.93802, "trades": 18, "taker_buy_volume": 466.7, "taker_buy_quote": 124.67859}, {"ts": 1767888420000, "open": 0.2674, "high": 0.2676, "low": 0.2672, "close": 0.2672, "volume": 591.0, "quote_volume": 158.00589, "trades": 12, "taker_buy_volume": 117.3, "taker_buy_quote": 31.38113}, {"ts": 1767888480000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 1867.5, "quote_volume": 498.72929, "trades": 13, "taker_buy_volume": 316.3, "taker_buy_quote": 84.51161}, {"ts": 1767888540000, "open": 0.2669, "high": 0.267, "low": 0.2667, "close": 0.2668, "volume": 3730.5, "quote_volume": 995.3819, "trades": 13, "taker_buy_volume": 259.5, "taker_buy_quote": 69.24275}, {"ts": 1767888600000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2667, "volume": 627.0, "quote_volume": 167.23592, "trades": 10, "taker_buy_volume": 138.6, "taker_buy_quote": 36.97964}, {"ts": 1767888660000, "open": 0.2667, "high": 0.2667, "low": 0.2664, "close": 0.2665, "volume": 1960.2, "quote_volume": 522.46165, "trades": 14, "taker_buy_volume": 1062.4, "taker_buy_quote": 283.21182}, {"ts": 1767888720000, "open": 0.2665, "high": 0.2674, "low": 0.2665, "close": 0.2674, "volume": 2271.2, "quote_volume": 605.81038, "trades": 16, "taker_buy_volume": 2271.2, "taker_buy_quote": 605.81038}, {"ts": 1767888780000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 1007.9, "quote_volume": 269.33953, "trades": 8, "taker_buy_volume": 49.7, "taker_buy_quote": 13.28978}, {"ts": 1767888840000, "open": 0.267, "high": 0.267, "low": 0.2666, "close": 0.2666, "volume": 257.7, "quote_volume": 68.75311, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888900000, "open": 0.2666, "high": 0.2668, "low": 0.2664, "close": 0.2664, "volume": 902.2, "quote_volume": 240.48008, "trades": 9, "taker_buy_volume": 475.7, "taker_buy_quote": 126.85462}, {"ts": 1767888960000, "open": 0.2665, "high": 0.2666, "low": 0.2664, "close": 0.2666, "volume": 12356.7, "quote_volume": 3292.29896, "trades": 19, "taker_buy_volume": 1801.9, "taker_buy_quote": 480.13361}, {"ts": 1767889020000, "open": 0.2667, "high": 0.268, "low": 0.2667, "close": 0.2668, "volume": 42227.7, "quote_volume": 11288.13283, "trades": 76, "taker_buy_volume": 19990.5, "taker_buy_quote": 5347.32626}, {"ts": 1767889080000, "open": 0.2667, "high": 0.2667, "low": 0.2664, "close": 0.2665, "volume": 14528.9, "quote_volume": 3872.37476, "trades": 41, "taker_buy_volume": 6099.4, "taker_buy_quote": 1625.455}, {"ts": 1767889140000, "open": 0.2665, "high": 0.2665, "low": 0.266, "close": 0.266, "volume": 5712.5, "quote_volume": 1521.3055, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889200000, "open": 0.2661, "high": 0.267, "low": 0.2661, "close": 0.2668, "volume": 11359.6, "quote_volume": 3030.03981, "trades": 38, "taker_buy_volume": 2005.9, "taker_buy_quote": 534.99119}, {"ts": 1767889260000, "open": 0.2668, "high": 0.2669, "low": 0.2666, "close": 0.2666, "volume": 9202.3, "quote_volume": 2454.66815, "trades": 44, "taker_buy_volume": 3719.9, "taker_buy_quote": 992.42079}, {"ts": 1767889320000, "open": 0.2666, "high": 0.2666, "low": 0.2658, "close": 0.2658, "volume": 3219.2, "quote_volume": 857.44197, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889380000, "open": 0.2658, "high": 0.2662, "low": 0.2657, "close": 0.2659, "volume": 12958.8, "quote_volume": 3447.12271, "trades": 38, "taker_buy_volume": 11320.3, "taker_buy_quote": 3011.47002}, {"ts": 1767889440000, "open": 0.2659, "high": 0.2662, "low": 0.2658, "close": 0.266, "volume": 1657.1, "quote_volume": 440.86971, "trades": 12, "taker_buy_volume": 935.2, "taker_buy_quote": 248.89546}, {"ts": 1767889500000, "open": 0.266, "high": 0.266, "low": 0.2655, "close": 0.2656, "volume": 7388.8, "quote_volume": 1964.1551, "trades": 32, "taker_buy_volume": 3533.1, "taker_buy_quote": 939.4018}, {"ts": 1767889560000, "open": 0.2657, "high": 0.2659, "low": 0.2655, "close": 0.2656, "volume": 6527.6, "quote_volume": 1734.32941, "trades": 27, "taker_buy_volume": 4341.5, "taker_buy_quote": 1153.55303}, {"ts": 1767889620000, "open": 0.2655, "high": 0.2655, "low": 0.2651, "close": 0.2653, "volume": 3760.4, "quote_volume": 997.82147, "trades": 16, "taker_buy_volume": 2881.1, "taker_buy_quote": 764.49372}, {"ts": 1767889680000, "open": 0.2654, "high": 0.2654, "low": 0.2651, "close": 0.2652, "volume": 2352.7, "quote_volume": 623.86543, "trades": 15, "taker_buy_volume": 1789.8, "taker_buy_quote": 474.60698}, {"ts": 1767889740000, "open": 0.2652, "high": 0.2655, "low": 0.2651, "close": 0.2655, "volume": 3471.0, "quote_volume": 921.15759, "trades": 15, "taker_buy_volume": 3009.5, "taker_buy_quote": 798.75292}, {"ts": 1767889800000, "open": 0.2656, "high": 0.2658, "low": 0.2652, "close": 0.2658, "volume": 3207.2, "quote_volume": 851.18686, "trades": 29, "taker_buy_volume": 686.0, "taker_buy_quote": 182.15034}, {"ts": 1767889860000, "open": 0.2657, "high": 0.2657, "low": 0.2655, "close": 0.2656, "volume": 728.5, "quote_volume": 193.49461, "trades": 10, "taker_buy_volume": 204.5, "taker_buy_quote": 54.3152}, {"ts": 1767889920000, "open": 0.2658, "high": 0.2658, "low": 0.2654, "close": 0.2655, "volume": 3258.1, "quote_volume": 865.36886, "trades": 13, "taker_buy_volume": 204.5, "taker_buy_quote": 54.3561}, {"ts": 1767889980000, "open": 0.2654, "high": 0.2655, "low": 0.2652, "close": 0.2654, "volume": 15925.7, "quote_volume": 4226.96441, "trades": 59, "taker_buy_volume": 5550.7, "taker_buy_quote": 1473.47779}, {"ts": 1767890040000, "open": 0.2652, "high": 0.2653, "low": 0.2651, "close": 0.2652, "volume": 5034.0, "quote_volume": 1334.95094, "trades": 24, "taker_buy_volume": 4077.0, "taker_buy_quote": 1081.16582}, {"ts": 1767890100000, "open": 0.2653, "high": 0.2656, "low": 0.265, "close": 0.265, "volume": 11673.1, "quote_volume": 3097.96516, "trades": 32, "taker_buy_volume": 4447.9, "taker_buy_quote": 1180.80089}, {"ts": 1767890160000, "open": 0.265, "high": 0.265, "low": 0.2644, "close": 0.2644, "volume": 6004.0, "quote_volume": 1589.71679, "trades": 23, "taker_buy_volume": 391.6, "taker_buy_quote": 103.65652}, {"ts": 1767890220000, "open": 0.2644, "high": 0.2644, "low": 0.2641, "close": 0.2642, "volume": 6864.2, "quote_volume": 1813.53853, "trades": 24, "taker_buy_volume": 5500.8, "taker_buy_quote": 1453.27599}, {"ts": 1767890280000, "open": 0.2642, "high": 0.2647, "low": 0.2642, "close": 0.2646, "volume": 11832.6, "quote_volume": 3127.10882, "trades": 27, "taker_buy_volume": 4357.4, "taker_buy_quote": 1151.76458}, {"ts": 1767890340000, "open": 0.2647, "high": 0.2649, "low": 0.2643, "close": 0.2643, "volume": 4456.8, "quote_volume": 1179.57133, "trades": 22, "taker_buy_volume": 1282.4, "taker_buy_quote": 339.6302}, {"ts": 1767890400000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.2641, "volume": 859.5, "quote_volume": 226.99552, "trades": 9, "taker_buy_volume": 225.3, "taker_buy_quote": 59.52426}, {"ts": 1767890460000, "open": 0.264, "high": 0.2644, "low": 0.2639, "close": 0.2644, "volume": 787.3, "quote_volume": 207.91011, "trades": 10, "taker_buy_volume": 265.9, "taker_buy_quote": 70.26215}, {"ts": 1767890520000, "open": 0.2644, "high": 0.2652, "low": 0.2644, "close": 0.2652, "volume": 3667.6, "quote_volume": 971.74515, "trades": 25, "taker_buy_volume": 1007.4, "taker_buy_quote": 266.9763}, {"ts": 1767890580000, "open": 0.2653, "high": 0.2657, "low": 0.2653, "close": 0.2653, "volume": 2295.9, "quote_volume": 609.63309, "trades": 16, "taker_buy_volume": 1517.0, "taker_buy_quote": 402.94186}, {"ts": 1767890640000, "open": 0.2654, "high": 0.2654, "low": 0.265, "close": 0.2651, "volume": 10431.0, "quote_volume": 2766.89214, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890700000, "open": 0.2651, "high": 0.2656, "low": 0.265, "close": 0.2653, "volume": 9667.0, "quote_volume": 2565.13056, "trades": 25, "taker_buy_volume": 8881.1, "taker_buy_quote": 2356.71939}, {"ts": 1767890760000, "open": 0.2653, "high": 0.2654, "low": 0.265, "close": 0.265, "volume": 5462.9, "quote_volume": 1448.97536, "trades": 24, "taker_buy_volume": 973.8, "taker_buy_quote": 258.25932}, {"ts": 1767890820000, "open": 0.265, "high": 0.2662, "low": 0.265, "close": 0.2662, "volume": 6393.9, "quote_volume": 1699.4735, "trades": 26, "taker_buy_volume": 5189.8, "taker_buy_quote": 1379.35884}, {"ts": 1767890880000, "open": 0.2662, "high": 0.2663, "low": 0.266, "close": 0.2662, "volume": 11555.9, "quote_volume": 3075.78862, "trades": 29, "taker_buy_volume": 6938.9, "taker_buy_quote": 1847.04534}, {"ts": 1767890940000, "open": 0.2664, "high": 0.2664, "low": 0.2661, "close": 0.2663, "volume": 6795.9, "quote_volume": 1809.63515, "trades": 26, "taker_buy_volume": 2185.1, "taker_buy_quote": 581.94793}, {"ts": 1767891000000, "open": 0.2662, "high": 0.2663, "low": 0.2658, "close": 0.266, "volume": 3002.4, "quote_volume": 798.97193, "trades": 18, "taker_buy_volume": 468.9, "taker_buy_quote": 124.84567}, {"ts": 1767891060000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2658, "volume": 1190.3, "quote_volume": 316.332, "trades": 7, "taker_buy_volume": 478.3, "taker_buy_quote": 127.13214}, {"ts": 1767891120000, "open": 0.2657, "high": 0.266, "low": 0.2655, "close": 0.2658, "volume": 18052.2, "quote_volume": 4796.98279, "trades": 53, "taker_buy_volume": 4157.5, "taker_buy_quote": 1104.90566}, {"ts": 1767891180000, "open": 0.2658, "high": 0.2658, "low": 0.2653, "close": 0.2653, "volume": 8332.8, "quote_volume": 2213.78089, "trades": 27, "taker_buy_volume": 660.9, "taker_buy_quote": 175.60113}, {"ts": 1767891240000, "open": 0.2652, "high": 0.2654, "low": 0.2651, "close": 0.2653, "volume": 8323.9, "quote_volume": 2207.16339, "trades": 43, "taker_buy_volume": 3572.5, "taker_buy_quote": 947.52107}, {"ts": 1767891300000, "open": 0.2651, "high": 0.2654, "low": 0.2651, "close": 0.2654, "volume": 1540.3, "quote_volume": 408.60209, "trades": 9, "taker_buy_volume": 813.0, "taker_buy_quote": 215.7702}, {"ts": 1767891360000, "open": 0.2654, "high": 0.2657, "low": 0.2653, "close": 0.2653, "volume": 18346.8, "quote_volume": 4870.68689, "trades": 36, "taker_buy_volume": 16409.0, "taker_buy_quote": 4356.34524}, {"ts": 1767891420000, "open": 0.2652, "high": 0.2655, "low": 0.2652, "close": 0.2654, "volume": 4558.4, "quote_volume": 1209.51336, "trades": 21, "taker_buy_volume": 3446.5, "taker_buy_quote": 914.6149}, {"ts": 1767891480000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 1316.9, "quote_volume": 349.70525, "trades": 8, "taker_buy_volume": 741.7, "taker_buy_quote": 196.98057}, {"ts": 1767891540000, "open": 0.2657, "high": 0.2665, "low": 0.2657, "close": 0.2665, "volume": 2467.1, "quote_volume": 656.81089, "trades": 28, "taker_buy_volume": 1860.7, "taker_buy_quote": 495.55894}, {"ts": 1767891600000, "open": 0.2666, "high": 0.2671, "low": 0.2666, "close": 0.2666, "volume": 13048.2, "quote_volume": 3481.64118, "trades": 79, "taker_buy_volume": 5880.7, "taker_buy_quote": 1569.19638}, {"ts": 1767891660000, "open": 0.2665, "high": 0.2665, "low": 0.2661, "close": 0.2663, "volume": 4924.3, "quote_volume": 1311.74997, "trades": 37, "taker_buy_volume": 2139.9, "taker_buy_quote": 570.2423}, {"ts": 1767891720000, "open": 0.2663, "high": 0.2669, "low": 0.2663, "close": 0.2664, "volume": 3451.0, "quote_volume": 920.29233, "trades": 21, "taker_buy_volume": 225.6, "taker_buy_quote": 60.15624}, {"ts": 1767891780000, "open": 0.2665, "high": 0.2671, "low": 0.2665, "close": 0.2669, "volume": 7349.1, "quote_volume": 1961.46313, "trades": 33, "taker_buy_volume": 5779.0, "taker_buy_quote": 1542.72503}, {"ts": 1767891840000, "open": 0.2669, "high": 0.2672, "low": 0.2667, "close": 0.2672, "volume": 14970.6, "quote_volume": 3997.338, "trades": 34, "taker_buy_volume": 13795.3, "taker_buy_quote": 3683.65839}, {"ts": 1767891900000, "open": 0.267, "high": 0.2673, "low": 0.2668, "close": 0.2669, "volume": 94242.7, "quote_volume": 25164.19261, "trades": 52, "taker_buy_volume": 13043.9, "taker_buy_quote": 3484.22086}, {"ts": 1767891960000, "open": 0.2668, "high": 0.2671, "low": 0.2667, "close": 0.267, "volume": 2136.6, "quote_volume": 570.10294, "trades": 11, "taker_buy_volume": 938.4, "taker_buy_quote": 250.49904}, {"ts": 1767892020000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2674, "volume": 3022.4, "quote_volume": 807.81879, "trades": 6, "taker_buy_volume": 3022.4, "taker_buy_quote": 807.81879}, {"ts": 1767892080000, "open": 0.2674, "high": 0.2681, "low": 0.2674, "close": 0.2677, "volume": 11056.5, "quote_volume": 2960.5385, "trades": 35, "taker_buy_volume": 9104.2, "taker_buy_quote": 2438.1345}, {"ts": 1767892140000, "open": 0.2676, "high": 0.2677, "low": 0.2672, "close": 0.2672, "volume": 1790.7, "quote_volume": 479.08136, "trades": 16, "taker_buy_volume": 390.4, "taker_buy_quote": 104.47343}, {"ts": 1767892200000, "open": 0.2671, "high": 0.2671, "low": 0.2667, "close": 0.2669, "volume": 2851.1, "quote_volume": 761.14022, "trades": 17, "taker_buy_volume": 2046.7, "taker_buy_quote": 546.4629}, {"ts": 1767892260000, "open": 0.2669, "high": 0.2673, "low": 0.2669, "close": 0.2671, "volume": 2486.8, "quote_volume": 664.14186, "trades": 21, "taker_buy_volume": 2411.8, "taker_buy_quote": 644.12061}, {"ts": 1767892320000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 37.5, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 37.5, "taker_buy_quote": 10.02}, {"ts": 1767892380000, "open": 0.2671, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 193.5, "quote_volume": 51.68423, "trades": 4, "taker_buy_volume": 79.9, "taker_buy_quote": 21.34928}, {"ts": 1767892440000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 37.5, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892500000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2667, "volume": 112.8, "quote_volume": 30.09504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892560000, "open": 0.2668, "high": 0.267, "low": 0.2668, "close": 0.267, "volume": 342.0, "quote_volume": 91.27557, "trades": 5, "taker_buy_volume": 262.2, "taker_buy_quote": 69.98493}, {"ts": 1767892620000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 112.5, "quote_volume": 30.02625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892680000, "open": 0.2668, "high": 0.2671, "low": 0.2666, "close": 0.2666, "volume": 11535.9, "quote_volume": 3078.43697, "trades": 25, "taker_buy_volume": 7485.0, "taker_buy_quote": 1998.08862}, {"ts": 1767892740000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 1364.2, "quote_volume": 363.5593, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892800000, "open": 0.2665, "high": 0.2665, "low": 0.2662, "close": 0.2663, "volume": 681.4, "quote_volume": 181.46434, "trades": 8, "taker_buy_volume": 531.0, "taker_buy_quote": 141.4053}, {"ts": 1767892860000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 75.2, "quote_volume": 20.02952, "trades": 2, "taker_buy_volume": 37.6, "taker_buy_quote": 10.01664}, {"ts": 1767892920000, "open": 0.2665, "high": 0.2668, "low": 0.2665, "close": 0.2666, "volume": 188.0, "quote_volume": 50.12832, "trades": 5, "taker_buy_volume": 150.4, "taker_buy_quote": 40.10416}, {"ts": 1767892980000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 268.8, "quote_volume": 71.64272, "trades": 4, "taker_buy_volume": 37.6, "taker_buy_quote": 10.02792}, {"ts": 1767893040000, "open": 0.2668, "high": 0.2671, "low": 0.2668, "close": 0.2668, "volume": 1853.9, "quote_volume": 494.88064, "trades": 11, "taker_buy_volume": 430.0, "taker_buy_quote": 114.83044}, {"ts": 1767893100000, "open": 0.2667, "high": 0.2667, "low": 0.2663, "close": 0.2663, "volume": 2483.3, "quote_volume": 661.94909, "trades": 15, "taker_buy_volume": 960.2, "taker_buy_quote": 256.08534}, {"ts": 1767893160000, "open": 0.2662, "high": 0.2662, "low": 0.2656, "close": 0.2657, "volume": 1268.3, "quote_volume": 337.1273, "trades": 15, "taker_buy_volume": 518.1, "taker_buy_quote": 137.75272}, {"ts": 1767893220000, "open": 0.2655, "high": 0.2661, "low": 0.2654, "close": 0.2661, "volume": 3343.0, "quote_volume": 887.77382, "trades": 20, "taker_buy_volume": 3063.3, "taker_buy_quote": 813.47317}, {"ts": 1767893280000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 241.4, "quote_volume": 64.20109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893340000, "open": 0.2657, "high": 0.2659, "low": 0.2657, "close": 0.2659, "volume": 128.4, "quote_volume": 34.12342, "trades": 3, "taker_buy_volume": 37.7, "taker_buy_quote": 10.02443}, {"ts": 1767893400000, "open": 0.266, "high": 0.2665, "low": 0.266, "close": 0.2665, "volume": 1374.0, "quote_volume": 366.11446, "trades": 12, "taker_buy_volume": 226.0, "taker_buy_quote": 60.17246}, {"ts": 1767893460000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 538.3, "quote_volume": 143.50326, "trades": 5, "taker_buy_volume": 37.6, "taker_buy_quote": 10.02416}, {"ts": 1767893520000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 1223.2, "quote_volume": 326.10136, "trades": 7, "taker_buy_volume": 37.6, "taker_buy_quote": 10.02416}, {"ts": 1767893580000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 1530.9, "quote_volume": 407.68243, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893640000, "open": 0.2664, "high": 0.2665, "low": 0.2662, "close": 0.2665, "volume": 1752.6, "quote_volume": 466.89366, "trades": 13, "taker_buy_volume": 1505.5, "taker_buy_quote": 401.09444}, {"ts": 1767893700000, "open": 0.2665, "high": 0.2668, "low": 0.2665, "close": 0.2665, "volume": 6839.1, "quote_volume": 1823.91512, "trades": 20, "taker_buy_volume": 5322.5, "taker_buy_quote": 1419.46617}, {"ts": 1767893760000, "open": 0.2666, "high": 0.267, "low": 0.2666, "close": 0.267, "volume": 517.6, "quote_volume": 138.02972, "trades": 6, "taker_buy_volume": 517.6, "taker_buy_quote": 138.02972}, {"ts": 1767893820000, "open": 0.2669, "high": 0.2669, "low": 0.2664, "close": 0.2664, "volume": 413.3, "quote_volume": 110.21959, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893880000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 859.2, "quote_volume": 228.7228, "trades": 8, "taker_buy_volume": 41.4, "taker_buy_quote": 11.02068}, {"ts": 1767893940000, "open": 0.2661, "high": 0.2666, "low": 0.2661, "close": 0.2666, "volume": 1710.6, "quote_volume": 455.92921, "trades": 8, "taker_buy_volume": 1675.1, "taker_buy_quote": 446.48266}, {"ts": 1767894000000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 37.6, "quote_volume": 10.02792, "trades": 1, "taker_buy_volume": 37.6, "taker_buy_quote": 10.02792}, {"ts": 1767894060000, "open": 0.2668, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 202.9, "quote_volume": 54.13748, "trades": 5, "taker_buy_volume": 75.2, "taker_buy_quote": 20.06712}, {"ts": 1767894120000, "open": 0.2669, "high": 0.2669, "low": 0.2666, "close": 0.2666, "volume": 1948.5, "quote_volume": 520.03585, "trades": 4, "taker_buy_volume": 1873.3, "taker_buy_quote": 499.98377}, {"ts": 1767894180000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 88.3, "quote_volume": 23.54078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894240000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 2273.8, "quote_volume": 606.28143, "trades": 10, "taker_buy_volume": 2273.8, "taker_buy_quote": 606.28143}, {"ts": 1767894300000, "open": 0.2668, "high": 0.267, "low": 0.2668, "close": 0.2669, "volume": 2189.6, "quote_volume": 584.4944, "trades": 8, "taker_buy_volume": 327.1, "taker_buy_quote": 87.30675}, {"ts": 1767894360000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 97.5, "quote_volume": 26.02875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894420000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 1847.5, "quote_volume": 493.4635, "trades": 3, "taker_buy_volume": 1847.5, "taker_buy_quote": 493.4635}, {"ts": 1767894480000, "open": 0.2672, "high": 0.2674, "low": 0.267, "close": 0.267, "volume": 1980.7, "quote_volume": 529.23981, "trades": 9, "taker_buy_volume": 1044.3, "taker_buy_quote": 279.04737}, {"ts": 1767894540000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 75.1, "quote_volume": 20.04043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894600000, "open": 0.2669, "high": 0.2671, "low": 0.2669, "close": 0.2671, "volume": 112.7, "quote_volume": 30.09089, "trades": 3, "taker_buy_volume": 112.7, "taker_buy_quote": 30.09089}, {"ts": 1767894660000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2674, "volume": 861.2, "quote_volume": 230.27363, "trades": 9, "taker_buy_volume": 861.2, "taker_buy_quote": 230.27363}, {"ts": 1767894720000, "open": 0.2675, "high": 0.2675, "low": 0.2672, "close": 0.2672, "volume": 369.9, "quote_volume": 98.87437, "trades": 6, "taker_buy_volume": 37.5, "taker_buy_quote": 10.03125}, {"ts": 1767894780000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 838.7, "quote_volume": 224.10064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894840000, "open": 0.2672, "high": 0.2673, "low": 0.2671, "close": 0.2673, "volume": 360.0, "quote_volume": 96.19555, "trades": 8, "taker_buy_volume": 110.5, "taker_buy_quote": 29.5329}, {"ts": 1767894900000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 1812.2, "quote_volume": 484.68374, "trades": 10, "taker_buy_volume": 819.7, "taker_buy_quote": 219.28924}, {"ts": 1767894960000, "open": 0.2674, "high": 0.2676, "low": 0.2672, "close": 0.2676, "volume": 4813.2, "quote_volume": 1287.42688, "trades": 18, "taker_buy_volume": 1984.5, "taker_buy_quote": 531.04095}, {"ts": 1767895020000, "open": 0.2675, "high": 0.2678, "low": 0.2675, "close": 0.2678, "volume": 285.7, "quote_volume": 76.4435, "trades": 6, "taker_buy_volume": 75.0, "taker_buy_quote": 20.08125}, {"ts": 1767895080000, "open": 0.2676, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 1260.5, "quote_volume": 337.1875, "trades": 9, "taker_buy_volume": 936.0, "taker_buy_quote": 250.38}, {"ts": 1767895140000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895200000, "open": 0.2674, "high": 0.2676, "low": 0.2671, "close": 0.2671, "volume": 5872.6, "quote_volume": 1569.87768, "trades": 15, "taker_buy_volume": 1275.5, "taker_buy_quote": 340.7958}, {"ts": 1767895260000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 98.2, "quote_volume": 26.21564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895320000, "open": 0.2669, "high": 0.267, "low": 0.2669, "close": 0.267, "volume": 2334.4, "quote_volume": 623.27675, "trades": 4, "taker_buy_volume": 2294.1, "taker_buy_quote": 612.52068}, {"ts": 1767895380000, "open": 0.2671, "high": 0.2673, "low": 0.2671, "close": 0.2673, "volume": 511.2, "quote_volume": 136.55611, "trades": 7, "taker_buy_volume": 477.8, "taker_buy_quote": 127.63163}, {"ts": 1767895440000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 619.8, "quote_volume": 165.73827, "trades": 4, "taker_buy_volume": 585.3, "taker_buy_quote": 156.51297}, {"ts": 1767895500000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2676, "volume": 313.0, "quote_volume": 83.7349, "trades": 7, "taker_buy_volume": 101.0, "taker_buy_quote": 27.0249}, {"ts": 1767895560000, "open": 0.2677, "high": 0.2678, "low": 0.2676, "close": 0.2676, "volume": 1639.5, "quote_volume": 439.04685, "trades": 5, "taker_buy_volume": 666.0, "taker_buy_quote": 178.35105}, {"ts": 1767895620000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2676, "volume": 3697.8, "quote_volume": 989.16525, "trades": 9, "taker_buy_volume": 3627.3, "taker_buy_quote": 970.3065}, {"ts": 1767895680000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 509.3, "quote_volume": 136.28868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895740000, "open": 0.2675, "high": 0.268, "low": 0.2674, "close": 0.2679, "volume": 2500.7, "quote_volume": 669.35296, "trades": 20, "taker_buy_volume": 1587.1, "taker_buy_quote": 425.03457}, {"ts": 1767895800000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 1569.7, "quote_volume": 420.3055, "trades": 6, "taker_buy_volume": 936.0, "taker_buy_quote": 250.5672}, {"ts": 1767895860000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 2854.4, "quote_volume": 763.27779, "trades": 7, "taker_buy_volume": 506.8, "taker_buy_quote": 135.51832}, {"ts": 1767895920000, "open": 0.2674, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 361.0, "quote_volume": 96.50535, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895980000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 37.5, "quote_volume": 10.01625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896040000, "open": 0.267, "high": 0.267, "low": 0.2668, "close": 0.2668, "volume": 2327.5, "quote_volume": 620.98825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896100000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 2146.5, "quote_volume": 572.26078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896160000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 1676.2, "quote_volume": 447.20231, "trades": 7, "taker_buy_volume": 304.3, "taker_buy_quote": 81.18724}, {"ts": 1767896220000, "open": 0.2669, "high": 0.2671, "low": 0.2669, "close": 0.2671, "volume": 112.6, "quote_volume": 30.06419, "trades": 3, "taker_buy_volume": 112.6, "taker_buy_quote": 30.06419}, {"ts": 1767896280000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 228.2, "quote_volume": 60.91033, "trades": 3, "taker_buy_volume": 153.2, "taker_buy_quote": 40.88908}, {"ts": 1767896340000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 824.7, "quote_volume": 220.27362, "trades": 4, "taker_buy_volume": 824.7, "taker_buy_quote": 220.27362}, {"ts": 1767896400000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 981.9, "quote_volume": 262.4557, "trades": 10, "taker_buy_volume": 112.5, "taker_buy_quote": 30.07125}, {"ts": 1767896460000, "open": 0.2674, "high": 0.2674, "low": 0.267, "close": 0.267, "volume": 169.0, "quote_volume": 45.15905, "trades": 6, "taker_buy_volume": 94.0, "taker_buy_quote": 25.1303}, {"ts": 1767896520000, "open": 0.2669, "high": 0.2669, "low": 0.2665, "close": 0.2665, "volume": 2344.8, "quote_volume": 625.5803, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896580000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 578.3, "quote_volume": 154.22885, "trades": 4, "taker_buy_volume": 578.3, "taker_buy_quote": 154.22885}, {"ts": 1767896640000, "open": 0.2668, "high": 0.2668, "low": 0.2665, "close": 0.2665, "volume": 143.4, "quote_volume": 38.23114, "trades": 4, "taker_buy_volume": 37.6, "taker_buy_quote": 10.03168}, {"ts": 1767896700000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 4114.1, "quote_volume": 1096.40765, "trades": 5, "taker_buy_volume": 4114.1, "taker_buy_quote": 1096.40765}, {"ts": 1767896760000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 973.6, "quote_volume": 259.46816, "trades": 2, "taker_buy_volume": 973.6, "taker_buy_quote": 259.46816}, {"ts": 1767896820000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 635.1, "quote_volume": 169.49691, "trades": 4, "taker_buy_volume": 112.8, "taker_buy_quote": 30.09504}, {"ts": 1767896880000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1536.9, "quote_volume": 410.3523, "trades": 4, "taker_buy_volume": 1536.9, "taker_buy_quote": 410.3523}, {"ts": 1767896940000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 37.5, "quote_volume": 10.01625, "trades": 1, "taker_buy_volume": 37.5, "taker_buy_quote": 10.01625}, {"ts": 1767897000000, "open": 0.2671, "high": 0.2674, "low": 0.2671, "close": 0.2672, "volume": 2571.6, "quote_volume": 687.24472, "trades": 16, "taker_buy_volume": 606.8, "taker_buy_quote": 162.22268}, {"ts": 1767897060000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 3214.8, "quote_volume": 859.75419, "trades": 15, "taker_buy_volume": 804.6, "taker_buy_quote": 215.2305}, {"ts": 1767897120000, "open": 0.2673, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 165.6, "quote_volume": 44.27018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897180000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 1102.9, "quote_volume": 294.79472, "trades": 6, "taker_buy_volume": 998.4, "taker_buy_quote": 266.87232}, {"ts": 1767897240000, "open": 0.2671, "high": 0.2671, "low": 0.2669, "close": 0.2669, "volume": 112.5, "quote_volume": 30.0375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897300000, "open": 0.267, "high": 0.2673, "low": 0.267, "close": 0.2673, "volume": 3289.5, "quote_volume": 878.319, "trades": 6, "taker_buy_volume": 3289.5, "taker_buy_quote": 878.319}, {"ts": 1767897360000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 37.5, "quote_volume": 10.0275, "trades": 1, "taker_buy_volume": 37.5, "taker_buy_quote": 10.0275}, {"ts": 1767897420000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 75.0, "quote_volume": 20.02875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897480000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897540000, "open": 0.2669, "high": 0.267, "low": 0.2669, "close": 0.267, "volume": 75.0, "quote_volume": 20.02125, "trades": 2, "taker_buy_volume": 37.5, "taker_buy_quote": 10.0125}, {"ts": 1767897600000, "open": 0.2668, "high": 0.2668, "low": 0.2662, "close": 0.2662, "volume": 3576.9, "quote_volume": 953.51425, "trades": 16, "taker_buy_volume": 1524.8, "taker_buy_quote": 406.09293}, {"ts": 1767897660000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 37.7, "quote_volume": 10.03197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897720000, "open": 0.266, "high": 0.2665, "low": 0.266, "close": 0.2665, "volume": 9678.4, "quote_volume": 2577.47094, "trades": 17, "taker_buy_volume": 8704.7, "taker_buy_quote": 2318.27954}, {"ts": 1767897780000, "open": 0.2662, "high": 0.2664, "low": 0.2662, "close": 0.2664, "volume": 195.5, "quote_volume": 52.06164, "trades": 2, "taker_buy_volume": 97.7, "taker_buy_quote": 26.02728}, {"ts": 1767897840000, "open": 0.2663, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 3002.2, "quote_volume": 799.16309, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897900000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 287.4, "quote_volume": 76.41589, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897960000, "open": 0.2658, "high": 0.2663, "low": 0.2658, "close": 0.2661, "volume": 3537.4, "quote_volume": 941.46568, "trades": 16, "taker_buy_volume": 3246.0, "taker_buy_quote": 863.94796}, {"ts": 1767898020000, "open": 0.266, "high": 0.2663, "low": 0.2659, "close": 0.2663, "volume": 1949.8, "quote_volume": 518.50023, "trades": 8, "taker_buy_volume": 149.4, "taker_buy_quote": 39.7626}, {"ts": 1767898080000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898140000, "open": 0.2661, "high": 0.2663, "low": 0.266, "close": 0.2663, "volume": 3080.2, "quote_volume": 819.36697, "trades": 9, "taker_buy_volume": 1123.7, "taker_buy_quote": 298.9342}, {"ts": 1767898200000, "open": 0.2663, "high": 0.2668, "low": 0.2663, "close": 0.2668, "volume": 5889.7, "quote_volume": 1570.79369, "trades": 13, "taker_buy_volume": 5889.7, "taker_buy_quote": 1570.79369}, {"ts": 1767898260000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898320000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 638.9, "quote_volume": 170.27361, "trades": 6, "taker_buy_volume": 494.7, "taker_buy_quote": 131.83755}, {"ts": 1767898380000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898440000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 31.9, "quote_volume": 8.50135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898500000, "open": 0.2664, "high": 0.2664, "low": 0.2661, "close": 0.2661, "volume": 556.1, "quote_volume": 148.06683, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898560000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 3889.6, "quote_volume": 1034.74716, "trades": 7, "taker_buy_volume": 605.5, "taker_buy_quote": 161.17656}, {"ts": 1767898620000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 37.7, "quote_volume": 10.03951, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 10.03951}, {"ts": 1767898680000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 75.2, "quote_volume": 20.03704, "trades": 2, "taker_buy_volume": 75.2, "taker_buy_quote": 20.03704}, {"ts": 1767898740000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 1598.4, "quote_volume": 426.28952, "trades": 7, "taker_buy_volume": 75.2, "taker_buy_quote": 20.05208}, {"ts": 1767898800000, "open": 0.2668, "high": 0.2669, "low": 0.2666, "close": 0.2666, "volume": 4270.3, "quote_volume": 1139.04016, "trades": 16, "taker_buy_volume": 143.2, "taker_buy_quote": 38.19892}, {"ts": 1767898860000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 935.6, "quote_volume": 249.43472, "trades": 2, "taker_buy_volume": 935.6, "taker_buy_quote": 249.43472}, {"ts": 1767898920000, "open": 0.2668, "high": 0.2669, "low": 0.2668, "close": 0.2669, "volume": 75.2, "quote_volume": 20.06712, "trades": 2, "taker_buy_volume": 75.2, "taker_buy_quote": 20.06712}, {"ts": 1767898980000, "open": 0.267, "high": 0.2674, "low": 0.267, "close": 0.2674, "volume": 1198.8, "quote_volume": 320.21822, "trades": 8, "taker_buy_volume": 187.6, "taker_buy_quote": 50.1267}, {"ts": 1767899040000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 2857.9, "quote_volume": 764.64348, "trades": 16, "taker_buy_volume": 75.0, "taker_buy_quote": 20.06625}, {"ts": 1767899100000, "open": 0.2676, "high": 0.268, "low": 0.2675, "close": 0.268, "volume": 4057.7, "quote_volume": 1086.29122, "trades": 15, "taker_buy_volume": 555.1, "taker_buy_quote": 148.65575}, {"ts": 1767899160000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2678, "volume": 906.0, "quote_volume": 242.68083, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899220000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899280000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 113.7, "quote_volume": 30.42995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899340000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 753.6, "quote_volume": 201.72025, "trades": 5, "taker_buy_volume": 486.7, "taker_buy_quote": 130.28959}, {"ts": 1767899400000, "open": 0.2675, "high": 0.2675, "low": 0.2672, "close": 0.2672, "volume": 457.0, "quote_volume": 122.1805, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899460000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 430.4, "quote_volume": 114.99273, "trades": 4, "taker_buy_volume": 328.9, "taker_buy_quote": 87.88208}, {"ts": 1767899520000, "open": 0.2672, "high": 0.2676, "low": 0.2672, "close": 0.2674, "volume": 15490.9, "quote_volume": 4142.36133, "trades": 16, "taker_buy_volume": 10562.9, "taker_buy_quote": 2824.61413}, {"ts": 1767899580000, "open": 0.2673, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 590.5, "quote_volume": 157.89707, "trades": 2, "taker_buy_volume": 564.2, "taker_buy_quote": 150.86708}, {"ts": 1767899640000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 1185.4, "quote_volume": 316.68162, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899700000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 480.5, "quote_volume": 128.23792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899760000, "open": 0.2668, "high": 0.2668, "low": 0.2663, "close": 0.2664, "volume": 10320.3, "quote_volume": 2751.30096, "trades": 43, "taker_buy_volume": 4767.7, "taker_buy_quote": 1271.12455}, {"ts": 1767899820000, "open": 0.2663, "high": 0.2665, "low": 0.2662, "close": 0.2664, "volume": 2345.5, "quote_volume": 624.82914, "trades": 17, "taker_buy_volume": 1840.8, "taker_buy_quote": 490.41834}, {"ts": 1767899880000, "open": 0.2666, "high": 0.2671, "low": 0.2666, "close": 0.2667, "volume": 4099.5, "quote_volume": 1094.14538, "trades": 20, "taker_buy_volume": 2541.6, "taker_buy_quote": 678.35455}, {"ts": 1767899940000, "open": 0.2666, "high": 0.2668, "low": 0.2665, "close": 0.2668, "volume": 6207.3, "quote_volume": 1654.86821, "trades": 33, "taker_buy_volume": 4617.9, "taker_buy_quote": 1231.21056}, {"ts": 1767900000000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 1027.3, "quote_volume": 273.84933, "trades": 8, "taker_buy_volume": 738.8, "taker_buy_quote": 196.96408}, {"ts": 1767900060000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 112.6, "quote_volume": 29.99444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900120000, "open": 0.2663, "high": 0.2665, "low": 0.2661, "close": 0.2663, "volume": 9046.3, "quote_volume": 2408.33596, "trades": 13, "taker_buy_volume": 1521.1, "taker_buy_quote": 405.12724}, {"ts": 1767900180000, "open": 0.2664, "high": 0.2667, "low": 0.2664, "close": 0.2666, "volume": 8694.0, "quote_volume": 2317.30115, "trades": 22, "taker_buy_volume": 8694.0, "taker_buy_quote": 2317.30115}, {"ts": 1767900240000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 1146.8, "quote_volume": 305.61092, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900300000, "open": 0.2664, "high": 0.2665, "low": 0.2662, "close": 0.2662, "volume": 2571.6, "quote_volume": 685.08205, "trades": 17, "taker_buy_volume": 1130.8, "taker_buy_quote": 301.31079}, {"ts": 1767900360000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900420000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 212.0, "quote_volume": 56.4344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900480000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900540000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 448.5, "quote_volume": 119.48416, "trades": 3, "taker_buy_volume": 448.5, "taker_buy_quote": 119.48416}, {"ts": 1767900600000, "open": 0.2666, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 508.4, "quote_volume": 135.562, "trades": 5, "taker_buy_volume": 508.4, "taker_buy_quote": 135.562}, {"ts": 1767900660000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 540.4, "quote_volume": 144.29055, "trades": 3, "taker_buy_volume": 540.4, "taker_buy_quote": 144.29055}, {"ts": 1767900720000, "open": 0.2672, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 3270.3, "quote_volume": 873.93427, "trades": 21, "taker_buy_volume": 185.5, "taker_buy_quote": 49.56935}, {"ts": 1767900780000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2672, "volume": 675.3, "quote_volume": 180.36765, "trades": 4, "taker_buy_volume": 331.5, "taker_buy_quote": 88.57305}, {"ts": 1767900840000, "open": 0.2672, "high": 0.2675, "low": 0.2672, "close": 0.2675, "volume": 2120.1, "quote_volume": 566.90569, "trades": 7, "taker_buy_volume": 2120.1, "taker_buy_quote": 566.90569}, {"ts": 1767900900000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900960000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 49.0, "quote_volume": 13.1026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901020000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901080000, "open": 0.2675, "high": 0.2677, "low": 0.2675, "close": 0.2677, "volume": 1530.0, "quote_volume": 409.40814, "trades": 10, "taker_buy_volume": 1530.0, "taker_buy_quote": 409.40814}, {"ts": 1767901140000, "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 3943.6, "quote_volume": 1055.4729, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901200000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 1834.6, "quote_volume": 490.40137, "trades": 9, "taker_buy_volume": 1327.3, "taker_buy_quote": 354.79343}, {"ts": 1767901260000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 37.5, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901320000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 366.8, "quote_volume": 97.97228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901380000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 76.6, "quote_volume": 20.4522, "trades": 2, "taker_buy_volume": 39.1, "taker_buy_quote": 10.4397}, {"ts": 1767901440000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901500000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 103.6, "quote_volume": 27.65084, "trades": 3, "taker_buy_volume": 37.0, "taker_buy_quote": 9.8753}, {"ts": 1767901560000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 24.8, "quote_volume": 6.61912, "trades": 1, "taker_buy_volume": 24.8, "taker_buy_quote": 6.61912}, {"ts": 1767901620000, "open": 0.2668, "high": 0.2669, "low": 0.2668, "close": 0.2669, "volume": 224.3, "quote_volume": 59.86191, "trades": 3, "taker_buy_volume": 186.7, "taker_buy_quote": 49.83023}, {"ts": 1767901680000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 109.3, "quote_volume": 29.1831, "trades": 2, "taker_buy_volume": 109.3, "taker_buy_quote": 29.1831}, {"ts": 1767901740000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 37.6, "quote_volume": 10.03168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901800000, "open": 0.2669, "high": 0.2672, "low": 0.2669, "close": 0.2672, "volume": 691.5, "quote_volume": 184.74625, "trades": 9, "taker_buy_volume": 150.2, "taker_buy_quote": 40.11089}, {"ts": 1767901860000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901920000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 703.4, "quote_volume": 187.84448, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901980000, "open": 0.2669, "high": 0.267, "low": 0.265, "close": 0.2665, "volume": 141217.6, "quote_volume": 37569.13338, "trades": 222, "taker_buy_volume": 25840.8, "taker_buy_quote": 6880.25974}, {"ts": 1767902040000, "open": 0.2666, "high": 0.2667, "low": 0.2662, "close": 0.2664, "volume": 3944.4, "quote_volume": 1051.12508, "trades": 17, "taker_buy_volume": 3397.6, "taker_buy_quote": 905.43066}, {"ts": 1767902100000, "open": 0.2663, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 10898.1, "quote_volume": 2900.54629, "trades": 16, "taker_buy_volume": 1006.0, "taker_buy_quote": 267.7902}, {"ts": 1767902160000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 86.5, "quote_volume": 22.9891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902220000, "open": 0.2656, "high": 0.2656, "low": 0.2653, "close": 0.2653, "volume": 1278.2, "quote_volume": 339.238, "trades": 11, "taker_buy_volume": 1090.4, "taker_buy_quote": 289.39216}, {"ts": 1767902280000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 5721.0, "quote_volume": 1518.82172, "trades": 8, "taker_buy_volume": 5721.0, "taker_buy_quote": 1518.82172}, {"ts": 1767902340000, "open": 0.2655, "high": 0.2657, "low": 0.2655, "close": 0.2657, "volume": 1835.0, "quote_volume": 487.35573, "trades": 7, "taker_buy_volume": 1835.0, "taker_buy_quote": 487.35573}, {"ts": 1767902400000, "open": 0.2656, "high": 0.2656, "low": 0.265, "close": 0.265, "volume": 6566.9, "quote_volume": 1741.51432, "trades": 37, "taker_buy_volume": 6166.8, "taker_buy_quote": 1635.37061}, {"ts": 1767902460000, "open": 0.2649, "high": 0.2649, "low": 0.2646, "close": 0.2646, "volume": 1513.5, "quote_volume": 400.61185, "trades": 9, "taker_buy_volume": 1170.7, "taker_buy_quote": 309.88429}, {"ts": 1767902520000, "open": 0.2646, "high": 0.2646, "low": 0.2643, "close": 0.2643, "volume": 265.2, "quote_volume": 70.13782, "trades": 5, "taker_buy_volume": 113.6, "taker_buy_quote": 30.0472}, {"ts": 1767902580000, "open": 0.2643, "high": 0.2643, "low": 0.264, "close": 0.2641, "volume": 1125.9, "quote_volume": 297.36799, "trades": 7, "taker_buy_volume": 871.9, "taker_buy_quote": 230.26879}, {"ts": 1767902640000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 76.0, "quote_volume": 20.0602, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 10.032}, {"ts": 1767902700000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 209.9, "quote_volume": 55.4195, "trades": 7, "taker_buy_volume": 151.0, "taker_buy_quote": 39.8678}, {"ts": 1767902760000, "open": 0.264, "high": 0.2641, "low": 0.2637, "close": 0.2641, "volume": 2327.6, "quote_volume": 614.44489, "trades": 10, "taker_buy_volume": 2213.6, "taker_buy_quote": 584.37169}, {"ts": 1767902820000, "open": 0.2641, "high": 0.2641, "low": 0.2635, "close": 0.2635, "volume": 4650.7, "quote_volume": 1227.6136, "trades": 13, "taker_buy_volume": 187.1, "taker_buy_quote": 49.30085}, {"ts": 1767902880000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 157.2, "quote_volume": 41.41839, "trades": 2, "taker_buy_volume": 119.1, "taker_buy_quote": 31.38285}, {"ts": 1767902940000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2636, "volume": 103.9, "quote_volume": 27.38043, "trades": 3, "taker_buy_volume": 103.9, "taker_buy_quote": 27.38043}, {"ts": 1767903000000, "open": 0.2636, "high": 0.264, "low": 0.2636, "close": 0.2638, "volume": 5107.9, "quote_volume": 1347.25333, "trades": 22, "taker_buy_volume": 1004.8, "taker_buy_quote": 265.24032}, {"ts": 1767903060000, "open": 0.2637, "high": 0.2637, "low": 0.2634, "close": 0.2634, "volume": 818.3, "quote_volume": 215.65988, "trades": 10, "taker_buy_volume": 152.0, "taker_buy_quote": 40.0368}, {"ts": 1767903120000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2636, "volume": 1500.6, "quote_volume": 395.47459, "trades": 6, "taker_buy_volume": 1500.6, "taker_buy_quote": 395.47459}, {"ts": 1767903180000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 2387.0, "quote_volume": 629.4552, "trades": 7, "taker_buy_volume": 2387.0, "taker_buy_quote": 629.4552}, {"ts": 1767903240000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903300000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 190.0, "quote_volume": 50.122, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0244}, {"ts": 1767903360000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 517.4, "quote_volume": 136.49772, "trades": 5, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0282}, {"ts": 1767903420000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903480000, "open": 0.2639, "high": 0.2643, "low": 0.2639, "close": 0.2643, "volume": 735.7, "quote_volume": 194.18914, "trades": 19, "taker_buy_volume": 735.7, "taker_buy_quote": 194.18914}, {"ts": 1767903540000, "open": 0.2644, "high": 0.2645, "low": 0.2642, "close": 0.2642, "volume": 1779.7, "quote_volume": 470.41457, "trades": 7, "taker_buy_volume": 65.9, "taker_buy_quote": 17.42676}, {"ts": 1767903600000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 796.4, "quote_volume": 210.40888, "trades": 2, "taker_buy_volume": 78.9, "taker_buy_quote": 20.84538}, {"ts": 1767903660000, "open": 0.2641, "high": 0.2641, "low": 0.2636, "close": 0.2636, "volume": 2720.1, "quote_volume": 717.87135, "trades": 15, "taker_buy_volume": 124.0, "taker_buy_quote": 32.7209}, {"ts": 1767903720000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 600.7, "quote_volume": 158.37076, "trades": 6, "taker_buy_volume": 600.7, "taker_buy_quote": 158.37076}, {"ts": 1767903780000, "open": 0.2638, "high": 0.2642, "low": 0.2638, "close": 0.2641, "volume": 3839.9, "quote_volume": 1014.13851, "trades": 11, "taker_buy_volume": 769.9, "taker_buy_quote": 203.35151}, {"ts": 1767903840000, "open": 0.264, "high": 0.264, "low": 0.2636, "close": 0.2636, "volume": 2899.3, "quote_volume": 764.88574, "trades": 11, "taker_buy_volume": 936.0, "taker_buy_quote": 246.8232}, {"ts": 1767903900000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903960000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 61.0, "quote_volume": 16.0735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904020000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 247.1, "quote_volume": 65.04813, "trades": 5, "taker_buy_volume": 133.0, "taker_buy_quote": 35.0056}, {"ts": 1767904080000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 76.0, "quote_volume": 20.0108, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 20.0108}, {"ts": 1767904140000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904200000, "open": 0.2634, "high": 0.2642, "low": 0.2634, "close": 0.2642, "volume": 1148.4, "quote_volume": 303.09933, "trades": 12, "taker_buy_volume": 806.4, "taker_buy_quote": 212.91393}, {"ts": 1767904260000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 1181.2, "quote_volume": 312.30549, "trades": 13, "taker_buy_volume": 1181.2, "taker_buy_quote": 312.30549}, {"ts": 1767904320000, "open": 0.2643, "high": 0.2644, "low": 0.2642, "close": 0.2642, "volume": 8583.8, "quote_volume": 2268.78815, "trades": 6, "taker_buy_volume": 936.0, "taker_buy_quote": 247.4784}, {"ts": 1767904380000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 5389.8, "quote_volume": 1424.43964, "trades": 8, "taker_buy_volume": 3482.0, "taker_buy_quote": 920.2926}, {"ts": 1767904440000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904500000, "open": 0.2642, "high": 0.2644, "low": 0.2642, "close": 0.2644, "volume": 523.2, "quote_volume": 138.30748, "trades": 6, "taker_buy_volume": 189.9, "taker_buy_quote": 50.18296}, {"ts": 1767904560000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 1814.7, "quote_volume": 479.85501, "trades": 8, "taker_buy_volume": 1615.9, "taker_buy_quote": 427.25253}, {"ts": 1767904620000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 37.9, "quote_volume": 10.02455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904680000, "open": 0.2646, "high": 0.2646, "low": 0.2643, "close": 0.2645, "volume": 2371.7, "quote_volume": 627.3962, "trades": 15, "taker_buy_volume": 1112.0, "taker_buy_quote": 294.14432}, {"ts": 1767904740000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904800000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 3928.2, "quote_volume": 1039.40172, "trades": 6, "taker_buy_volume": 3928.2, "taker_buy_quote": 1039.40172}, {"ts": 1767904860000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 591.1, "quote_volume": 156.40127, "trades": 5, "taker_buy_volume": 493.3, "taker_buy_quote": 130.52718}, {"ts": 1767904920000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 75.8, "quote_volume": 20.06805, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 20.06805}, {"ts": 1767904980000, "open": 0.2649, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 75.6, "quote_volume": 20.03022, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 20.03022}, {"ts": 1767905040000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 37.8, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02078}, {"ts": 1767905100000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 75.6, "quote_volume": 20.03778, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02078}, {"ts": 1767905160000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 37.8, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905220000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 75.6, "quote_volume": 20.03778, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02078}, {"ts": 1767905280000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905340000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905400000, "open": 0.265, "high": 0.265, "low": 0.2648, "close": 0.2648, "volume": 2326.4, "quote_volume": 616.0644, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905460000, "open": 0.2649, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 75.7, "quote_volume": 20.05671, "trades": 2, "taker_buy_volume": 75.7, "taker_buy_quote": 20.05671}, {"ts": 1767905520000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 75.6, "quote_volume": 20.04534, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 20.04534}, {"ts": 1767905580000, "open": 0.2653, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 161.8, "quote_volume": 42.94656, "trades": 4, "taker_buy_volume": 113.4, "taker_buy_quote": 30.09636}, {"ts": 1767905640000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 6338.5, "quote_volume": 1683.41907, "trades": 8, "taker_buy_volume": 6338.5, "taker_buy_quote": 1683.41907}, {"ts": 1767905700000, "open": 0.2656, "high": 0.266, "low": 0.2656, "close": 0.2659, "volume": 3972.3, "quote_volume": 1055.78286, "trades": 16, "taker_buy_volume": 3348.4, "taker_buy_quote": 889.9814}, {"ts": 1767905760000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 469.2, "quote_volume": 124.74171, "trades": 8, "taker_buy_volume": 76.1, "taker_buy_quote": 20.23499}, {"ts": 1767905820000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 90.7, "quote_volume": 24.10429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905880000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 21.0, "quote_volume": 5.5818, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 5.5818}, {"ts": 1767905940000, "open": 0.2658, "high": 0.2659, "low": 0.2655, "close": 0.2659, "volume": 1899.2, "quote_volume": 504.61293, "trades": 22, "taker_buy_volume": 1536.7, "taker_buy_quote": 408.35791}, {"ts": 1767906000000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 28.0, "quote_volume": 7.448, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 7.448}, {"ts": 1767906060000, "open": 0.266, "high": 0.2664, "low": 0.266, "close": 0.2661, "volume": 6843.7, "quote_volume": 1821.543, "trades": 19, "taker_buy_volume": 2108.8, "taker_buy_quote": 561.1972}, {"ts": 1767906120000, "open": 0.2661, "high": 0.2666, "low": 0.2661, "close": 0.2666, "volume": 1169.1, "quote_volume": 311.22346, "trades": 10, "taker_buy_volume": 696.7, "taker_buy_quote": 185.51782}, {"ts": 1767906180000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906240000, "open": 0.2666, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 4109.3, "quote_volume": 1095.96134, "trades": 13, "taker_buy_volume": 4052.8, "taker_buy_quote": 1080.89279}, {"ts": 1767906300000, "open": 0.2669, "high": 0.2673, "low": 0.2669, "close": 0.2673, "volume": 4090.7, "quote_volume": 1093.20902, "trades": 23, "taker_buy_volume": 363.1, "taker_buy_quote": 96.99077}, {"ts": 1767906360000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 960.0, "quote_volume": 256.6104, "trades": 2, "taker_buy_volume": 960.0, "taker_buy_quote": 256.6104}, {"ts": 1767906420000, "open": 0.2674, "high": 0.2678, "low": 0.2674, "close": 0.2674, "volume": 16280.6, "quote_volume": 4357.11383, "trades": 22, "taker_buy_volume": 11231.6, "taker_buy_quote": 3006.65164}, {"ts": 1767906480000, "open": 0.2675, "high": 0.2678, "low": 0.2675, "close": 0.2678, "volume": 1820.1, "quote_volume": 487.19561, "trades": 6, "taker_buy_volume": 1820.1, "taker_buy_quote": 487.19561}, {"ts": 1767906540000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.2681, "volume": 2754.5, "quote_volume": 738.34538, "trades": 12, "taker_buy_volume": 1437.7, "taker_buy_quote": 385.3113}, {"ts": 1767906600000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 2179.3, "quote_volume": 584.29527, "trades": 7, "taker_buy_volume": 37.4, "taker_buy_quote": 10.03068}, {"ts": 1767906660000, "open": 0.268, "high": 0.2681, "low": 0.2679, "close": 0.268, "volume": 4535.7, "quote_volume": 1215.56442, "trades": 13, "taker_buy_volume": 98.0, "taker_buy_quote": 26.26456}, {"ts": 1767906720000, "open": 0.2681, "high": 0.2686, "low": 0.2681, "close": 0.2686, "volume": 12074.7, "quote_volume": 3240.42122, "trades": 33, "taker_buy_volume": 9951.9, "taker_buy_quote": 2670.80813}, {"ts": 1767906780000, "open": 0.2687, "high": 0.2688, "low": 0.2685, "close": 0.2687, "volume": 8035.6, "quote_volume": 2158.9342, "trades": 31, "taker_buy_volume": 4082.7, "taker_buy_quote": 1096.98992}, {"ts": 1767906840000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 38.4, "quote_volume": 10.32576, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.32576}, {"ts": 1767906900000, "open": 0.269, "high": 0.2694, "low": 0.2689, "close": 0.269, "volume": 10935.3, "quote_volume": 2943.24973, "trades": 34, "taker_buy_volume": 2057.4, "taker_buy_quote": 554.03864}, {"ts": 1767906960000, "open": 0.269, "high": 0.269, "low": 0.2685, "close": 0.2686, "volume": 11584.5, "quote_volume": 3111.21843, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907020000, "open": 0.2686, "high": 0.2689, "low": 0.2683, "close": 0.2685, "volume": 18298.4, "quote_volume": 4916.2068, "trades": 46, "taker_buy_volume": 14070.6, "taker_buy_quote": 3780.72671}, {"ts": 1767907080000, "open": 0.2686, "high": 0.2687, "low": 0.2686, "close": 0.2687, "volume": 751.7, "quote_volume": 201.91035, "trades": 4, "taker_buy_volume": 751.7, "taker_buy_quote": 201.91035}, {"ts": 1767907140000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2684, "volume": 1228.6, "quote_volume": 329.80977, "trades": 11, "taker_buy_volume": 794.0, "taker_buy_quote": 213.1096}, {"ts": 1767907200000, "open": 0.2684, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 5345.1, "quote_volume": 1434.29156, "trades": 23, "taker_buy_volume": 4557.4, "taker_buy_quote": 1222.98869}, {"ts": 1767907260000, "open": 0.2683, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 2107.0, "quote_volume": 565.2569, "trades": 13, "taker_buy_volume": 591.0, "taker_buy_quote": 158.6244}, {"ts": 1767907320000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 606.2, "quote_volume": 162.68937, "trades": 3, "taker_buy_volume": 532.2, "taker_buy_quote": 142.83517}, {"ts": 1767907380000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 438.8, "quote_volume": 117.75802, "trades": 6, "taker_buy_volume": 279.8, "taker_buy_quote": 75.09832}, {"ts": 1767907440000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907500000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 74.0, "quote_volume": 19.8542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907560000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 2665.7, "quote_volume": 715.22095, "trades": 15, "taker_buy_volume": 2257.3, "taker_buy_quote": 605.64723}, {"ts": 1767907620000, "open": 0.2685, "high": 0.2686, "low": 0.2685, "close": 0.2686, "volume": 338.2, "quote_volume": 90.83679, "trades": 3, "taker_buy_volume": 338.2, "taker_buy_quote": 90.83679}, {"ts": 1767907680000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 212.0, "quote_volume": 56.9432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907740000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 19.0, "quote_volume": 5.1053, "trades": 1, "taker_buy_volume": 19.0, "taker_buy_quote": 5.1053}, {"ts": 1767907800000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 60.3, "quote_volume": 16.19055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907860000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2685, "volume": 1327.9, "quote_volume": 356.53649, "trades": 7, "taker_buy_volume": 65.0, "taker_buy_quote": 17.4525}, {"ts": 1767907920000, "open": 0.2683, "high": 0.2683, "low": 0.2681, "close": 0.2683, "volume": 625.1, "quote_volume": 167.66482, "trades": 9, "taker_buy_volume": 354.1, "taker_buy_quote": 94.98263}, {"ts": 1767907980000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 74.7, "quote_volume": 20.04574, "trades": 3, "taker_buy_volume": 74.7, "taker_buy_quote": 20.04574}, {"ts": 1767908040000, "open": 0.2685, "high": 0.2687, "low": 0.2685, "close": 0.2687, "volume": 185.1, "quote_volume": 49.72518, "trades": 4, "taker_buy_volume": 185.1, "taker_buy_quote": 49.72518}, {"ts": 1767908100000, "open": 0.2688, "high": 0.2692, "low": 0.2688, "close": 0.2692, "volume": 3418.6, "quote_volume": 919.65674, "trades": 18, "taker_buy_volume": 351.3, "taker_buy_quote": 94.53266}, {"ts": 1767908160000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 482.7, "quote_volume": 129.8983, "trades": 3, "taker_buy_volume": 482.7, "taker_buy_quote": 129.8983}, {"ts": 1767908220000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 111.2, "quote_volume": 29.93876, "trades": 2, "taker_buy_volume": 37.2, "taker_buy_quote": 10.01796}, {"ts": 1767908280000, "open": 0.2691, "high": 0.2693, "low": 0.269, "close": 0.2693, "volume": 1907.0, "quote_volume": 513.47758, "trades": 14, "taker_buy_volume": 1673.5, "taker_buy_quote": 450.66236}, {"ts": 1767908340000, "open": 0.2694, "high": 0.2696, "low": 0.2694, "close": 0.2695, "volume": 1272.8, "quote_volume": 343.10603, "trades": 8, "taker_buy_volume": 1011.7, "taker_buy_quote": 272.73958}, {"ts": 1767908400000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 187.0, "quote_volume": 50.3778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908460000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908520000, "open": 0.2695, "high": 0.2697, "low": 0.2695, "close": 0.2695, "volume": 548.5, "quote_volume": 147.86806, "trades": 10, "taker_buy_volume": 384.3, "taker_buy_quote": 103.61086}, {"ts": 1767908580000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908640000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 518.0, "quote_volume": 139.6083, "trades": 7, "taker_buy_volume": 73.0, "taker_buy_quote": 19.6808}, {"ts": 1767908700000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 37.2, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908760000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 36.0, "quote_volume": 9.6984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908820000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 1397.1, "quote_volume": 376.37874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908880000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908940000, "open": 0.2696, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 946.7, "quote_volume": 255.17718, "trades": 4, "taker_buy_volume": 415.3, "taker_buy_quote": 111.96488}, {"ts": 1767909000000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 83.0, "quote_volume": 22.3685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909060000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 2052.2, "quote_volume": 552.92293, "trades": 7, "taker_buy_volume": 444.5, "taker_buy_quote": 119.79275}, {"ts": 1767909120000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 1537.8, "quote_volume": 414.59088, "trades": 2, "taker_buy_volume": 1537.8, "taker_buy_quote": 414.59088}, {"ts": 1767909180000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909240000, "open": 0.2697, "high": 0.2698, "low": 0.2695, "close": 0.2696, "volume": 17214.8, "quote_volume": 4641.35545, "trades": 20, "taker_buy_volume": 1489.0, "taker_buy_quote": 401.53936}, {"ts": 1767909300000, "open": 0.2696, "high": 0.2697, "low": 0.2695, "close": 0.2695, "volume": 10122.5, "quote_volume": 2729.87803, "trades": 18, "taker_buy_volume": 9641.8, "taker_buy_quote": 2600.29986}, {"ts": 1767909360000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 561.3, "quote_volume": 151.38261, "trades": 5, "taker_buy_volume": 444.5, "taker_buy_quote": 119.88165}, {"ts": 1767909420000, "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 167.1, "quote_volume": 45.0874, "trades": 4, "taker_buy_volume": 75.4, "taker_buy_quote": 20.34674}, {"ts": 1767909480000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 154.2, "quote_volume": 41.60316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909540000, "open": 0.2697, "high": 0.2697, "low": 0.2694, "close": 0.2694, "volume": 413.8, "quote_volume": 111.57424, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909600000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2697, "volume": 2631.8, "quote_volume": 709.78321, "trades": 13, "taker_buy_volume": 281.2, "taker_buy_quote": 75.82639}, {"ts": 1767909660000, "open": 0.2698, "high": 0.2701, "low": 0.2698, "close": 0.27, "volume": 1969.6, "quote_volume": 531.46343, "trades": 14, "taker_buy_volume": 1922.3, "taker_buy_quote": 518.69243}, {"ts": 1767909720000, "open": 0.27, "high": 0.2702, "low": 0.27, "close": 0.2702, "volume": 184.1, "quote_volume": 49.7366, "trades": 4, "taker_buy_volume": 148.0, "taker_buy_quote": 39.9896}, {"ts": 1767909780000, "open": 0.2702, "high": 0.2706, "low": 0.2702, "close": 0.2704, "volume": 3366.0, "quote_volume": 909.73573, "trades": 18, "taker_buy_volume": 2391.4, "taker_buy_quote": 646.18625}, {"ts": 1767909840000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2704, "volume": 553.7, "quote_volume": 149.67251, "trades": 3, "taker_buy_volume": 516.6, "taker_buy_quote": 139.64438}, {"ts": 1767909900000, "open": 0.2702, "high": 0.2709, "low": 0.2702, "close": 0.2708, "volume": 6736.4, "quote_volume": 1823.50781, "trades": 24, "taker_buy_volume": 4885.1, "taker_buy_quote": 1322.43664}, {"ts": 1767909960000, "open": 0.2709, "high": 0.2712, "low": 0.2708, "close": 0.2708, "volume": 5014.0, "quote_volume": 1358.45532, "trades": 24, "taker_buy_volume": 3680.9, "taker_buy_quote": 997.19632}, {"ts": 1767910020000, "open": 0.2709, "high": 0.2714, "low": 0.2709, "close": 0.2712, "volume": 6918.4, "quote_volume": 1875.74998, "trades": 27, "taker_buy_volume": 4426.9, "taker_buy_quote": 1200.38864}, {"ts": 1767910080000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 6041.1, "quote_volume": 1639.55084, "trades": 5, "taker_buy_volume": 6041.1, "taker_buy_quote": 1639.55084}, {"ts": 1767910140000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 1648.8, "quote_volume": 447.23456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910200000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 869.2, "quote_volume": 235.90088, "trades": 3, "taker_buy_volume": 20.6, "taker_buy_quote": 5.59084}, {"ts": 1767910260000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2713, "volume": 1389.1, "quote_volume": 376.87181, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910320000, "open": 0.2709, "high": 0.2709, "low": 0.2704, "close": 0.2706, "volume": 2494.2, "quote_volume": 674.85801, "trades": 9, "taker_buy_volume": 2094.5, "taker_buy_quote": 566.64907}, {"ts": 1767910380000, "open": 0.2707, "high": 0.2717, "low": 0.2707, "close": 0.2717, "volume": 6376.9, "quote_volume": 1729.29381, "trades": 10, "taker_buy_volume": 5528.7, "taker_buy_quote": 1498.92269}, {"ts": 1767910440000, "open": 0.2718, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 13602.1, "quote_volume": 3696.59895, "trades": 17, "taker_buy_volume": 4253.9, "taker_buy_quote": 1156.52737}, {"ts": 1767910500000, "open": 0.2706, "high": 0.2706, "low": 0.2702, "close": 0.2702, "volume": 2137.0, "quote_volume": 577.8395, "trades": 8, "taker_buy_volume": 1872.0, "taker_buy_quote": 506.1888}, {"ts": 1767910560000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 441.5, "quote_volume": 119.33745, "trades": 1, "taker_buy_volume": 441.5, "taker_buy_quote": 119.33745}, {"ts": 1767910620000, "open": 0.2706, "high": 0.2712, "low": 0.2706, "close": 0.2712, "volume": 14346.0, "quote_volume": 3885.90205, "trades": 15, "taker_buy_volume": 14346.0, "taker_buy_quote": 3885.90205}, {"ts": 1767910680000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 5045.9, "quote_volume": 1366.72652, "trades": 5, "taker_buy_volume": 441.4, "taker_buy_quote": 119.57526}, {"ts": 1767910740000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 533.6, "quote_volume": 144.39216, "trades": 1, "taker_buy_volume": 533.6, "taker_buy_quote": 144.39216}, {"ts": 1767910800000, "open": 0.2705, "high": 0.2705, "low": 0.2703, "close": 0.2704, "volume": 8915.9, "quote_volume": 2410.36701, "trades": 16, "taker_buy_volume": 1681.8, "taker_buy_quote": 454.66512}, {"ts": 1767910860000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910920000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910980000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911040000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911100000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 114.2, "quote_volume": 30.86826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911160000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911220000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911280000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 1575.2, "quote_volume": 425.14648, "trades": 6, "taker_buy_volume": 1575.2, "taker_buy_quote": 425.14648}, {"ts": 1767911340000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 80.7, "quote_volume": 21.78093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911400000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 49.0, "quote_volume": 13.23, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911460000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 1401.0, "quote_volume": 377.7308, "trades": 5, "taker_buy_volume": 1189.0, "taker_buy_quote": 320.5544}, {"ts": 1767911520000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911580000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 2001.9, "quote_volume": 538.91965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911640000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 1633.2, "quote_volume": 440.47404, "trades": 14, "taker_buy_volume": 1633.2, "taker_buy_quote": 440.47404}, {"ts": 1767911700000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911760000, "open": 0.2696, "high": 0.2696, "low": 0.2687, "close": 0.2688, "volume": 13519.2, "quote_volume": 3636.72996, "trades": 10, "taker_buy_volume": 796.9, "taker_buy_quote": 214.20672}, {"ts": 1767911820000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 5769.9, "quote_volume": 1551.88304, "trades": 6, "taker_buy_volume": 5769.9, "taker_buy_quote": 1551.88304}, {"ts": 1767911880000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 10007.5, "quote_volume": 2689.10885, "trades": 5, "taker_buy_volume": 936.0, "taker_buy_quote": 251.5968}, {"ts": 1767911940000, "open": 0.2686, "high": 0.2686, "low": 0.2681, "close": 0.2681, "volume": 9948.1, "quote_volume": 2670.19162, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912000000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912060000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 6781.6, "quote_volume": 1818.14696, "trades": 12, "taker_buy_volume": 399.0, "taker_buy_quote": 106.9719}, {"ts": 1767912120000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912180000, "open": 0.268, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 654.5, "quote_volume": 175.28522, "trades": 5, "taker_buy_volume": 31.9, "taker_buy_quote": 8.5492}, {"ts": 1767912240000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912300000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 1826.4, "quote_volume": 489.29256, "trades": 2, "taker_buy_volume": 1826.4, "taker_buy_quote": 489.29256}, {"ts": 1767912360000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 2484.3, "quote_volume": 665.99295, "trades": 6, "taker_buy_volume": 2484.3, "taker_buy_quote": 665.99295}, {"ts": 1767912420000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912480000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 5103.1, "quote_volume": 1368.39607, "trades": 6, "taker_buy_volume": 5103.1, "taker_buy_quote": 1368.39607}, {"ts": 1767912540000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 1514.4, "quote_volume": 406.31352, "trades": 5, "taker_buy_volume": 478.8, "taker_buy_quote": 128.46204}, {"ts": 1767912600000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912660000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 74.8, "quote_volume": 20.08006, "trades": 2, "taker_buy_volume": 74.8, "taker_buy_quote": 20.08006}, {"ts": 1767912720000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912780000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912840000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912900000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912960000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913020000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913080000, "open": 0.2686, "high": 0.2687, "low": 0.2686, "close": 0.2687, "volume": 62.4, "quote_volume": 16.76314, "trades": 2, "taker_buy_volume": 62.4, "taker_buy_quote": 16.76314}, {"ts": 1767913140000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913200000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913260000, "open": 0.2687, "high": 0.2692, "low": 0.2687, "close": 0.2691, "volume": 6384.0, "quote_volume": 1717.30626, "trades": 26, "taker_buy_volume": 5379.2, "taker_buy_quote": 1446.94076}, {"ts": 1767913320000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 3855.4, "quote_volume": 1037.49084, "trades": 7, "taker_buy_volume": 27.0, "taker_buy_quote": 7.2684}, {"ts": 1767913380000, "open": 0.2692, "high": 0.2695, "low": 0.2692, "close": 0.2695, "volume": 350.6, "quote_volume": 94.44891, "trades": 11, "taker_buy_volume": 350.6, "taker_buy_quote": 94.44891}, {"ts": 1767913440000, "open": 0.2693, "high": 0.2695, "low": 0.2693, "close": 0.2695, "volume": 2098.8, "quote_volume": 565.23644, "trades": 4, "taker_buy_volume": 148.0, "taker_buy_quote": 39.886}, {"ts": 1767913500000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2698, "volume": 787.5, "quote_volume": 212.32119, "trades": 6, "taker_buy_volume": 564.0, "taker_buy_quote": 152.06559}, {"ts": 1767913560000, "open": 0.2698, "high": 0.27, "low": 0.2698, "close": 0.27, "volume": 187.0, "quote_volume": 50.4741, "trades": 4, "taker_buy_volume": 84.2, "taker_buy_quote": 22.72838}, {"ts": 1767913620000, "open": 0.27, "high": 0.2702, "low": 0.27, "close": 0.27, "volume": 656.6, "quote_volume": 177.30394, "trades": 8, "taker_buy_volume": 128.4, "taker_buy_quote": 34.68994}, {"ts": 1767913680000, "open": 0.2702, "high": 0.2706, "low": 0.2702, "close": 0.2704, "volume": 9039.2, "quote_volume": 2444.12604, "trades": 19, "taker_buy_volume": 7955.2, "taker_buy_quote": 2150.91948}, {"ts": 1767913740000, "open": 0.2704, "high": 0.2704, "low": 0.2701, "close": 0.2701, "volume": 3795.0, "quote_volume": 1025.52053, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913800000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913860000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913920000, "open": 0.2703, "high": 0.2707, "low": 0.2703, "close": 0.2707, "volume": 1343.3, "quote_volume": 363.27408, "trades": 6, "taker_buy_volume": 542.3, "taker_buy_quote": 146.60358}, {"ts": 1767913980000, "open": 0.2704, "high": 0.2704, "low": 0.2702, "close": 0.2702, "volume": 111.3, "quote_volume": 30.08439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914040000, "open": 0.2701, "high": 0.2707, "low": 0.2701, "close": 0.2707, "volume": 3280.5, "quote_volume": 886.91075, "trades": 18, "taker_buy_volume": 3064.2, "taker_buy_quote": 828.48812}, {"ts": 1767914100000, "open": 0.2708, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 925.0, "quote_volume": 250.43494, "trades": 8, "taker_buy_volume": 74.8, "taker_buy_quote": 20.25958}, {"ts": 1767914160000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 999.3, "quote_volume": 270.93296, "trades": 18, "taker_buy_volume": 149.6, "taker_buy_quote": 40.56404}, {"ts": 1767914220000, "open": 0.2714, "high": 0.2717, "low": 0.2713, "close": 0.2713, "volume": 10494.8, "quote_volume": 2849.01234, "trades": 46, "taker_buy_volume": 3607.2, "taker_buy_quote": 979.7188}, {"ts": 1767914280000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 2373.9, "quote_volume": 644.18848, "trades": 5, "taker_buy_volume": 1936.1, "taker_buy_quote": 525.41334}, {"ts": 1767914340000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914400000, "open": 0.2712, "high": 0.2718, "low": 0.2709, "close": 0.2718, "volume": 12318.7, "quote_volume": 3345.16832, "trades": 34, "taker_buy_volume": 10641.9, "taker_buy_quote": 2890.70495}, {"ts": 1767914460000, "open": 0.2717, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 3664.0, "quote_volume": 995.62407, "trades": 7, "taker_buy_volume": 2713.1, "taker_buy_quote": 737.26454}, {"ts": 1767914520000, "open": 0.2718, "high": 0.2727, "low": 0.2718, "close": 0.2724, "volume": 34356.0, "quote_volume": 9354.90526, "trades": 58, "taker_buy_volume": 30115.5, "taker_buy_quote": 8200.28194}, {"ts": 1767914580000, "open": 0.2725, "high": 0.2728, "low": 0.2725, "close": 0.2728, "volume": 5791.9, "quote_volume": 1579.6318, "trades": 10, "taker_buy_volume": 5791.9, "taker_buy_quote": 1579.6318}, {"ts": 1767914640000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 3117.1, "quote_volume": 849.85747, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 272.7}, {"ts": 1767914700000, "open": 0.2726, "high": 0.2726, "low": 0.272, "close": 0.2723, "volume": 33913.2, "quote_volume": 9243.38286, "trades": 20, "taker_buy_volume": 4326.3, "taker_buy_quote": 1178.34092}, {"ts": 1767914760000, "open": 0.2723, "high": 0.2723, "low": 0.2721, "close": 0.2721, "volume": 1460.8, "quote_volume": 397.5759, "trades": 8, "taker_buy_volume": 442.2, "taker_buy_quote": 120.41106}, {"ts": 1767914820000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914880000, "open": 0.2724, "high": 0.2724, "low": 0.2721, "close": 0.2721, "volume": 8969.5, "quote_volume": 2440.63695, "trades": 17, "taker_buy_volume": 120.0, "taker_buy_quote": 32.688}, {"ts": 1767914940000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915000000, "open": 0.272, "high": 0.2721, "low": 0.2718, "close": 0.2721, "volume": 6570.2, "quote_volume": 1787.45468, "trades": 28, "taker_buy_volume": 5549.9, "taker_buy_quote": 1510.12779}, {"ts": 1767915060000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915120000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 5000.0, "quote_volume": 1361.41465, "trades": 10, "taker_buy_volume": 5000.0, "taker_buy_quote": 1361.41465}, {"ts": 1767915180000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 701.9, "quote_volume": 190.91311, "trades": 12, "taker_buy_volume": 665.0, "taker_buy_quote": 180.88}, {"ts": 1767915240000, "open": 0.2718, "high": 0.2718, "low": 0.2713, "close": 0.2717, "volume": 4530.0, "quote_volume": 1229.68639, "trades": 27, "taker_buy_volume": 1076.2, "taker_buy_quote": 292.25923}, {"ts": 1767915300000, "open": 0.2717, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 662.6, "quote_volume": 180.15631, "trades": 7, "taker_buy_volume": 662.6, "taker_buy_quote": 180.15631}, {"ts": 1767915360000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915420000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 36.9, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 10.0368}, {"ts": 1767915480000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915540000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 1800.0, "quote_volume": 489.78, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 489.78}, {"ts": 1767915600000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 36.8, "quote_volume": 10.01696, "trades": 2, "taker_buy_volume": 36.8, "taker_buy_quote": 10.01696}, {"ts": 1767915660000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 1182.6, "quote_volume": 321.78906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915720000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 372.0, "quote_volume": 101.2212, "trades": 1, "taker_buy_volume": 372.0, "taker_buy_quote": 101.2212}, {"ts": 1767915780000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 1948.2, "quote_volume": 530.09354, "trades": 3, "taker_buy_volume": 1831.4, "taker_buy_quote": 498.32394}, {"ts": 1767915840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 950.9, "quote_volume": 258.6448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915900000, "open": 0.2719, "high": 0.2719, "low": 0.2716, "close": 0.2716, "volume": 2007.1, "quote_volume": 545.24632, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915960000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 2731.7, "quote_volume": 742.28352, "trades": 4, "taker_buy_volume": 2731.7, "taker_buy_quote": 742.28352}, {"ts": 1767916020000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 2119.6, "quote_volume": 576.31924, "trades": 2, "taker_buy_volume": 2119.6, "taker_buy_quote": 576.31924}, {"ts": 1767916080000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 36.9, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 10.0368}, {"ts": 1767916140000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 800.0, "quote_volume": 217.75631, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 217.75631}, {"ts": 1767916200000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 2642.4, "quote_volume": 718.85516, "trades": 9, "taker_buy_volume": 950.0, "taker_buy_quote": 258.495}, {"ts": 1767916260000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 1791.7, "quote_volume": 487.70074, "trades": 2, "taker_buy_volume": 1791.7, "taker_buy_quote": 487.70074}, {"ts": 1767916320000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 2166.6, "quote_volume": 589.3152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916380000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 997.9, "quote_volume": 271.4241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916440000, "open": 0.2719, "high": 0.2724, "low": 0.2718, "close": 0.2724, "volume": 7449.2, "quote_volume": 2027.24507, "trades": 15, "taker_buy_volume": 4021.1, "taker_buy_quote": 1094.77602}, {"ts": 1767916500000, "open": 0.2724, "high": 0.2731, "low": 0.2724, "close": 0.273, "volume": 23876.7, "quote_volume": 6516.31145, "trades": 28, "taker_buy_volume": 22515.4, "taker_buy_quote": 6144.65689}, {"ts": 1767916560000, "open": 0.2729, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 549.7, "quote_volume": 150.05709, "trades": 3, "taker_buy_volume": 476.3, "taker_buy_quote": 130.0299}, {"ts": 1767916620000, "open": 0.273, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 50.1, "quote_volume": 13.67288, "trades": 2, "taker_buy_volume": 28.0, "taker_buy_quote": 7.644}, {"ts": 1767916680000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916740000, "open": 0.273, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 10282.1, "quote_volume": 2807.91563, "trades": 15, "taker_buy_volume": 7411.4, "taker_buy_quote": 2023.84746}, {"ts": 1767916800000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 950.9, "quote_volume": 259.88097, "trades": 1, "taker_buy_volume": 950.9, "taker_buy_quote": 259.88097}, {"ts": 1767916860000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916920000, "open": 0.2734, "high": 0.2739, "low": 0.2733, "close": 0.2739, "volume": 17614.6, "quote_volume": 4818.37241, "trades": 31, "taker_buy_volume": 12949.0, "taker_buy_quote": 3542.27767}, {"ts": 1767916980000, "open": 0.274, "high": 0.2741, "low": 0.2737, "close": 0.2739, "volume": 5684.5, "quote_volume": 1556.82383, "trades": 14, "taker_buy_volume": 4656.4, "taker_buy_quote": 1275.30571}, {"ts": 1767917040000, "open": 0.274, "high": 0.2745, "low": 0.2739, "close": 0.2742, "volume": 94133.0, "quote_volume": 25815.50307, "trades": 66, "taker_buy_volume": 53109.0, "taker_buy_quote": 14565.51005}, {"ts": 1767917100000, "open": 0.2742, "high": 0.2742, "low": 0.2738, "close": 0.2739, "volume": 21171.9, "quote_volume": 5801.41031, "trades": 23, "taker_buy_volume": 10750.7, "taker_buy_quote": 2944.21895}, {"ts": 1767917160000, "open": 0.2739, "high": 0.2739, "low": 0.2735, "close": 0.2735, "volume": 18683.5, "quote_volume": 5114.55337, "trades": 15, "taker_buy_volume": 6462.9, "taker_buy_quote": 1770.18831}, {"ts": 1767917220000, "open": 0.2734, "high": 0.2734, "low": 0.2731, "close": 0.2733, "volume": 1291.4, "quote_volume": 352.92861, "trades": 8, "taker_buy_volume": 827.0, "taker_buy_quote": 226.01543}, {"ts": 1767917280000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917340000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 11004.8, "quote_volume": 3007.61551, "trades": 4, "taker_buy_volume": 2252.4, "taker_buy_quote": 615.58459}, {"ts": 1767917400000, "open": 0.2732, "high": 0.2732, "low": 0.2725, "close": 0.2726, "volume": 4915.7, "quote_volume": 1341.31895, "trades": 14, "taker_buy_volume": 919.0, "taker_buy_quote": 250.5194}, {"ts": 1767917460000, "open": 0.2725, "high": 0.2726, "low": 0.2724, "close": 0.2726, "volume": 256.8, "quote_volume": 69.96336, "trades": 4, "taker_buy_volume": 36.8, "taker_buy_quote": 10.03168}, {"ts": 1767917520000, "open": 0.2727, "high": 0.273, "low": 0.2727, "close": 0.273, "volume": 147.1, "quote_volume": 40.13622, "trades": 4, "taker_buy_volume": 147.1, "taker_buy_quote": 40.13622}, {"ts": 1767917580000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 1212.1, "quote_volume": 330.89963, "trades": 4, "taker_buy_volume": 479.6, "taker_buy_quote": 130.9308}, {"ts": 1767917640000, "open": 0.2729, "high": 0.273, "low": 0.2723, "close": 0.2723, "volume": 66440.7, "quote_volume": 18103.94599, "trades": 31, "taker_buy_volume": 23331.7, "taker_buy_quote": 6356.54278}, {"ts": 1767917700000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917760000, "open": 0.2722, "high": 0.2726, "low": 0.2719, "close": 0.2726, "volume": 19321.1, "quote_volume": 5257.58313, "trades": 28, "taker_buy_volume": 10380.1, "taker_buy_quote": 2825.33778}, {"ts": 1767917820000, "open": 0.2725, "high": 0.2727, "low": 0.2722, "close": 0.2722, "volume": 3046.2, "quote_volume": 829.71574, "trades": 10, "taker_buy_volume": 403.7, "taker_buy_quote": 109.89874}, {"ts": 1767917880000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 1611.4, "quote_volume": 438.68913, "trades": 4, "taker_buy_volume": 1611.4, "taker_buy_quote": 438.68913}, {"ts": 1767917940000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 1346.1, "quote_volume": 366.41144, "trades": 6, "taker_buy_volume": 1309.2, "taker_buy_quote": 356.37095}, {"ts": 1767918000000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918060000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 355.5, "quote_volume": 96.80265, "trades": 3, "taker_buy_volume": 355.5, "taker_buy_quote": 96.80265}, {"ts": 1767918120000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918180000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 36.6, "quote_volume": 9.96618, "trades": 1, "taker_buy_volume": 36.6, "taker_buy_quote": 9.96618}, {"ts": 1767918240000, "open": 0.2722, "high": 0.2722, "low": 0.2717, "close": 0.2718, "volume": 8215.8, "quote_volume": 2233.78463, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918300000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 2230.7, "quote_volume": 606.2484, "trades": 10, "taker_buy_volume": 1797.7, "taker_buy_quote": 488.6023}, {"ts": 1767918360000, "open": 0.2717, "high": 0.2717, "low": 0.2714, "close": 0.2714, "volume": 2565.6, "quote_volume": 696.35416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918420000, "open": 0.2714, "high": 0.2715, "low": 0.2714, "close": 0.2715, "volume": 121.4, "quote_volume": 32.95117, "trades": 2, "taker_buy_volume": 32.1, "taker_buy_quote": 8.71515}, {"ts": 1767918480000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 73.9, "quote_volume": 20.04537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918540000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 1077.0, "quote_volume": 292.17334, "trades": 5, "taker_buy_volume": 993.2, "taker_buy_quote": 269.45516}, {"ts": 1767918600000, "open": 0.2713, "high": 0.2715, "low": 0.2713, "close": 0.2715, "volume": 10198.0, "quote_volume": 2767.69639, "trades": 6, "taker_buy_volume": 10198.0, "taker_buy_quote": 2767.69639}, {"ts": 1767918660000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 22.0, "quote_volume": 5.9752, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 5.9752}, {"ts": 1767918720000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918780000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918840000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918900000, "open": 0.2714, "high": 0.2719, "low": 0.2713, "close": 0.2719, "volume": 20392.8, "quote_volume": 5540.60441, "trades": 24, "taker_buy_volume": 20130.9, "taker_buy_quote": 5469.51403}, {"ts": 1767918960000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 73.6, "quote_volume": 20.02288, "trades": 2, "taker_buy_volume": 73.6, "taker_buy_quote": 20.02288}, {"ts": 1767919020000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 1188.3, "quote_volume": 323.45526, "trades": 3, "taker_buy_volume": 36.8, "taker_buy_quote": 10.01696}, {"ts": 1767919080000, "open": 0.2723, "high": 0.2726, "low": 0.2723, "close": 0.2726, "volume": 2282.7, "quote_volume": 622.24194, "trades": 5, "taker_buy_volume": 147.2, "taker_buy_quote": 40.10464}, {"ts": 1767919140000, "open": 0.2725, "high": 0.2725, "low": 0.2723, "close": 0.2723, "volume": 8259.4, "quote_volume": 2250.11082, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919200000, "open": 0.2722, "high": 0.2723, "low": 0.2717, "close": 0.2723, "volume": 19131.7, "quote_volume": 5201.20737, "trades": 26, "taker_buy_volume": 2902.3, "taker_buy_quote": 789.65026}, {"ts": 1767919260000, "open": 0.2724, "high": 0.2724, "low": 0.2723, "close": 0.2723, "volume": 966.1, "quote_volume": 263.14456, "trades": 4, "taker_buy_volume": 755.3, "taker_buy_quote": 205.74372}, {"ts": 1767919320000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919380000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919440000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 651.8, "quote_volume": 177.48514, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 120.0843}, {"ts": 1767919500000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 896.6, "quote_volume": 244.09737, "trades": 5, "taker_buy_volume": 428.5, "taker_buy_quote": 116.68055}, {"ts": 1767919560000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 1089.0, "quote_volume": 296.42097, "trades": 5, "taker_buy_volume": 950.9, "taker_buy_quote": 258.83498}, {"ts": 1767919620000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919680000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919740000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 78.1, "quote_volume": 21.25882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919800000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919860000, "open": 0.2721, "high": 0.2721, "low": 0.2717, "close": 0.2718, "volume": 1172.1, "quote_volume": 318.50012, "trades": 7, "taker_buy_volume": 987.8, "taker_buy_quote": 268.38895}, {"ts": 1767919920000, "open": 0.2718, "high": 0.272, "low": 0.2718, "close": 0.2719, "volume": 18769.4, "quote_volume": 5104.53955, "trades": 10, "taker_buy_volume": 18388.5, "taker_buy_quote": 5001.01093}, {"ts": 1767919980000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 380.9, "quote_volume": 103.6048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920040000, "open": 0.2719, "high": 0.2719, "low": 0.2716, "close": 0.2716, "volume": 1266.4, "quote_volume": 344.30276, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920100000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920160000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920220000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 110.7, "quote_volume": 30.08088, "trades": 3, "taker_buy_volume": 73.8, "taker_buy_quote": 20.05515}, {"ts": 1767920280000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 67.4, "quote_volume": 18.30889, "trades": 2, "taker_buy_volume": 30.5, "taker_buy_quote": 8.28685}, {"ts": 1767920340000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920400000, "open": 0.2717, "high": 0.2717, "low": 0.2715, "close": 0.2716, "volume": 6766.9, "quote_volume": 1838.2378, "trades": 17, "taker_buy_volume": 5555.9, "taker_buy_quote": 1509.34785}, {"ts": 1767920460000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 212.8, "quote_volume": 57.79648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920520000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920580000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 4403.4, "quote_volume": 1196.75561, "trades": 14, "taker_buy_volume": 4355.4, "taker_buy_quote": 1183.70921}, {"ts": 1767920640000, "open": 0.2719, "high": 0.2731, "low": 0.2719, "close": 0.2726, "volume": 62190.9, "quote_volume": 16953.50851, "trades": 73, "taker_buy_volume": 55622.5, "taker_buy_quote": 15162.56817}, {"ts": 1767920700000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 2947.7, "quote_volume": 802.90886, "trades": 14, "taker_buy_volume": 1747.6, "taker_buy_quote": 476.0163}, {"ts": 1767920760000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 23.0, "quote_volume": 6.2583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920820000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 403.6, "quote_volume": 109.85992, "trades": 2, "taker_buy_volume": 403.6, "taker_buy_quote": 109.85992}, {"ts": 1767920880000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 520.1, "quote_volume": 141.51921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920940000, "open": 0.272, "high": 0.2723, "low": 0.272, "close": 0.2723, "volume": 6378.0, "quote_volume": 1736.71819, "trades": 10, "taker_buy_volume": 6352.9, "taker_buy_quote": 1729.89099}, {"ts": 1767921000000, "open": 0.2724, "high": 0.2732, "low": 0.2724, "close": 0.2732, "volume": 1559.3, "quote_volume": 425.47563, "trades": 17, "taker_buy_volume": 1559.3, "taker_buy_quote": 425.47563}, {"ts": 1767921060000, "open": 0.2731, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 4641.4, "quote_volume": 1267.38862, "trades": 16, "taker_buy_volume": 2656.1, "taker_buy_quote": 725.38258}, {"ts": 1767921120000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 172.3, "quote_volume": 47.08014, "trades": 4, "taker_buy_volume": 77.8, "taker_buy_quote": 21.26274}, {"ts": 1767921180000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2734, "volume": 614.8, "quote_volume": 168.05211, "trades": 10, "taker_buy_volume": 535.5, "taker_buy_quote": 146.38735}, {"ts": 1767921240000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 842.3, "quote_volume": 230.27636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921300000, "open": 0.2734, "high": 0.2738, "low": 0.2734, "close": 0.2738, "volume": 4469.7, "quote_volume": 1223.36904, "trades": 22, "taker_buy_volume": 2921.1, "taker_buy_quote": 799.49808}, {"ts": 1767921360000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 73.6, "quote_volume": 20.13696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921420000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 1209.9, "quote_volume": 330.90765, "trades": 4, "taker_buy_volume": 1144.2, "taker_buy_quote": 312.9387}, {"ts": 1767921480000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 743.2, "quote_volume": 203.30174, "trades": 9, "taker_buy_volume": 743.2, "taker_buy_quote": 203.30174}, {"ts": 1767921540000, "open": 0.2736, "high": 0.2736, "low": 0.273, "close": 0.273, "volume": 4696.1, "quote_volume": 1282.78856, "trades": 18, "taker_buy_volume": 69.6, "taker_buy_quote": 19.04256}, {"ts": 1767921600000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 73.4, "quote_volume": 20.02719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921660000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 73.6, "quote_volume": 20.06594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921720000, "open": 0.2725, "high": 0.2725, "low": 0.2717, "close": 0.2717, "volume": 34161.3, "quote_volume": 9296.19177, "trades": 49, "taker_buy_volume": 1847.9, "taker_buy_quote": 503.02465}, {"ts": 1767921780000, "open": 0.2718, "high": 0.2721, "low": 0.2717, "close": 0.2717, "volume": 24183.3, "quote_volume": 6575.4148, "trades": 30, "taker_buy_volume": 11143.8, "taker_buy_quote": 3030.6441}, {"ts": 1767921840000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 2664.6, "quote_volume": 723.51724, "trades": 7, "taker_buy_volume": 1144.2, "taker_buy_quote": 310.6503}, {"ts": 1767921900000, "open": 0.2714, "high": 0.2714, "low": 0.2707, "close": 0.2711, "volume": 13942.8, "quote_volume": 3780.20603, "trades": 46, "taker_buy_volume": 5553.8, "taker_buy_quote": 1505.58955}, {"ts": 1767921960000, "open": 0.2709, "high": 0.2709, "low": 0.2708, "close": 0.2708, "volume": 1199.1, "quote_volume": 324.71998, "trades": 4, "taker_buy_volume": 29.0, "taker_buy_quote": 7.8532}, {"ts": 1767922020000, "open": 0.2707, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 4492.5, "quote_volume": 1215.23235, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922080000, "open": 0.2705, "high": 0.2723, "low": 0.2705, "close": 0.2723, "volume": 52620.3, "quote_volume": 14291.89226, "trades": 114, "taker_buy_volume": 48763.0, "taker_buy_quote": 13244.2411}, {"ts": 1767922140000, "open": 0.2724, "high": 0.2739, "low": 0.2721, "close": 0.2739, "volume": 50166.1, "quote_volume": 13702.596, "trades": 108, "taker_buy_volume": 38560.6, "taker_buy_quote": 10533.25249}, {"ts": 1767922200000, "open": 0.274, "high": 0.2741, "low": 0.2727, "close": 0.2727, "volume": 24796.1, "quote_volume": 6788.38676, "trades": 96, "taker_buy_volume": 11572.9, "taker_buy_quote": 3168.02471}, {"ts": 1767922260000, "open": 0.2726, "high": 0.2726, "low": 0.272, "close": 0.2722, "volume": 3024.3, "quote_volume": 823.26073, "trades": 18, "taker_buy_volume": 1485.9, "taker_buy_quote": 404.65684}, {"ts": 1767922320000, "open": 0.272, "high": 0.2721, "low": 0.2715, "close": 0.2719, "volume": 14701.3, "quote_volume": 3997.75402, "trades": 40, "taker_buy_volume": 6109.7, "taker_buy_quote": 1660.98101}, {"ts": 1767922380000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 288.0, "quote_volume": 78.24591, "trades": 3, "taker_buy_volume": 214.2, "taker_buy_quote": 58.19814}, {"ts": 1767922440000, "open": 0.2716, "high": 0.2716, "low": 0.2707, "close": 0.2707, "volume": 12178.1, "quote_volume": 3300.94026, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922500000, "open": 0.2705, "high": 0.2706, "low": 0.2703, "close": 0.2705, "volume": 3092.2, "quote_volume": 836.24633, "trades": 16, "taker_buy_volume": 208.9, "taker_buy_quote": 56.51116}, {"ts": 1767922560000, "open": 0.2704, "high": 0.2705, "low": 0.2696, "close": 0.2696, "volume": 19953.5, "quote_volume": 5388.79237, "trades": 45, "taker_buy_volume": 7381.4, "taker_buy_quote": 1995.1851}, {"ts": 1767922620000, "open": 0.2695, "high": 0.2696, "low": 0.2688, "close": 0.2691, "volume": 7937.3, "quote_volume": 2137.7714, "trades": 43, "taker_buy_volume": 2690.9, "taker_buy_quote": 724.74031}, {"ts": 1767922680000, "open": 0.2689, "high": 0.27, "low": 0.2689, "close": 0.2699, "volume": 19685.0, "quote_volume": 5307.17721, "trades": 40, "taker_buy_volume": 16728.7, "taker_buy_quote": 4509.34868}, {"ts": 1767922740000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 2052.6, "quote_volume": 553.88893, "trades": 10, "taker_buy_volume": 1803.4, "taker_buy_quote": 486.65477}, {"ts": 1767922800000, "open": 0.27, "high": 0.2703, "low": 0.27, "close": 0.2703, "volume": 2067.3, "quote_volume": 558.59631, "trades": 10, "taker_buy_volume": 2067.3, "taker_buy_quote": 558.59631}, {"ts": 1767922860000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.27, "volume": 6688.1, "quote_volume": 1805.66997, "trades": 28, "taker_buy_volume": 1241.2, "taker_buy_quote": 335.00958}, {"ts": 1767922920000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2696, "volume": 3443.9, "quote_volume": 929.25203, "trades": 14, "taker_buy_volume": 706.5, "taker_buy_quote": 190.54305}, {"ts": 1767922980000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 602.0, "quote_volume": 162.24272, "trades": 4, "taker_buy_volume": 238.4, "taker_buy_quote": 64.25252}, {"ts": 1767923040000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923100000, "open": 0.2697, "high": 0.2704, "low": 0.2697, "close": 0.2702, "volume": 14845.6, "quote_volume": 4012.26229, "trades": 27, "taker_buy_volume": 3927.1, "taker_buy_quote": 1061.03279}, {"ts": 1767923160000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923220000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923280000, "open": 0.2702, "high": 0.2708, "low": 0.2702, "close": 0.2708, "volume": 3149.2, "quote_volume": 851.4052, "trades": 10, "taker_buy_volume": 1100.3, "taker_buy_quote": 297.38264}, {"ts": 1767923340000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2711, "volume": 502.2, "quote_volume": 136.1073, "trades": 5, "taker_buy_volume": 465.2, "taker_buy_quote": 126.0766}, {"ts": 1767923400000, "open": 0.271, "high": 0.271, "low": 0.2706, "close": 0.2706, "volume": 2574.3, "quote_volume": 697.27247, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923460000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 824.3, "quote_volume": 223.21673, "trades": 3, "taker_buy_volume": 824.3, "taker_buy_quote": 223.21673}, {"ts": 1767923520000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 950.9, "quote_volume": 257.50372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923580000, "open": 0.2706, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 1028.2, "quote_volume": 278.4322, "trades": 4, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0233}, {"ts": 1767923640000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 1322.8, "quote_volume": 358.61838, "trades": 9, "taker_buy_volume": 1248.6, "taker_buy_quote": 338.50276}, {"ts": 1767923700000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923760000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 363.5, "quote_volume": 98.61755, "trades": 1, "taker_buy_volume": 363.5, "taker_buy_quote": 98.61755}, {"ts": 1767923820000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923880000, "open": 0.2714, "high": 0.2715, "low": 0.2712, "close": 0.2712, "volume": 1033.6, "quote_volume": 280.34252, "trades": 8, "taker_buy_volume": 39.0, "taker_buy_quote": 10.5848}, {"ts": 1767923940000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 44.0, "quote_volume": 11.946, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 11.946}, {"ts": 1767924000000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 3120.0, "quote_volume": 846.67291, "trades": 5, "taker_buy_volume": 3097.0, "taker_buy_quote": 840.43071}, {"ts": 1767924060000, "open": 0.2715, "high": 0.272, "low": 0.2715, "close": 0.272, "volume": 382.9, "quote_volume": 104.05044, "trades": 11, "taker_buy_volume": 303.1, "taker_buy_quote": 82.36334}, {"ts": 1767924120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924180000, "open": 0.2721, "high": 0.2722, "low": 0.2718, "close": 0.2721, "volume": 10217.1, "quote_volume": 2778.804, "trades": 21, "taker_buy_volume": 8906.6, "taker_buy_quote": 2422.29831}, {"ts": 1767924240000, "open": 0.2721, "high": 0.2724, "low": 0.2719, "close": 0.2722, "volume": 17000.4, "quote_volume": 4627.15587, "trades": 36, "taker_buy_volume": 12313.2, "taker_buy_quote": 3351.48253}, {"ts": 1767924300000, "open": 0.2723, "high": 0.2729, "low": 0.2723, "close": 0.2728, "volume": 4604.1, "quote_volume": 1255.4018, "trades": 18, "taker_buy_volume": 2176.7, "taker_buy_quote": 593.61889}, {"ts": 1767924360000, "open": 0.2728, "high": 0.2732, "low": 0.2727, "close": 0.2729, "volume": 9675.9, "quote_volume": 2640.50137, "trades": 26, "taker_buy_volume": 8793.9, "taker_buy_quote": 2399.80239}, {"ts": 1767924420000, "open": 0.2729, "high": 0.2729, "low": 0.2724, "close": 0.2729, "volume": 16421.4, "quote_volume": 4477.01135, "trades": 33, "taker_buy_volume": 6224.8, "taker_buy_quote": 1696.94533}, {"ts": 1767924480000, "open": 0.273, "high": 0.2735, "low": 0.273, "close": 0.2735, "volume": 5241.9, "quote_volume": 1432.57833, "trades": 31, "taker_buy_volume": 2970.8, "taker_buy_quote": 812.00022}, {"ts": 1767924540000, "open": 0.2735, "high": 0.2737, "low": 0.2734, "close": 0.2737, "volume": 3746.8, "quote_volume": 1025.09495, "trades": 12, "taker_buy_volume": 1746.5, "taker_buy_quote": 477.9779}, {"ts": 1767924600000, "open": 0.2738, "high": 0.2741, "low": 0.2738, "close": 0.2738, "volume": 10053.7, "quote_volume": 2754.24844, "trades": 20, "taker_buy_volume": 6637.4, "taker_buy_quote": 1818.64845}, {"ts": 1767924660000, "open": 0.2739, "high": 0.2744, "low": 0.2739, "close": 0.2742, "volume": 6164.0, "quote_volume": 1689.8656, "trades": 26, "taker_buy_volume": 2412.3, "taker_buy_quote": 661.2012}, {"ts": 1767924720000, "open": 0.2745, "high": 0.2745, "low": 0.2738, "close": 0.2738, "volume": 17021.9, "quote_volume": 4663.34597, "trades": 27, "taker_buy_volume": 15428.0, "taker_buy_quote": 4226.21256}, {"ts": 1767924780000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 235.0, "quote_volume": 64.42602, "trades": 3, "taker_buy_volume": 235.0, "taker_buy_quote": 64.42602}, {"ts": 1767924840000, "open": 0.2741, "high": 0.2741, "low": 0.2737, "close": 0.2737, "volume": 41258.3, "quote_volume": 11305.56272, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924900000, "open": 0.2738, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 2121.1, "quote_volume": 580.63146, "trades": 7, "taker_buy_volume": 507.2, "taker_buy_quote": 138.90703}, {"ts": 1767924960000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 207.5, "quote_volume": 56.76471, "trades": 5, "taker_buy_volume": 73.0, "taker_buy_quote": 19.9728}, {"ts": 1767925020000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 6145.2, "quote_volume": 1680.7122, "trades": 2, "taker_buy_volume": 6145.2, "taker_buy_quote": 1680.7122}, {"ts": 1767925080000, "open": 0.2734, "high": 0.2734, "low": 0.273, "close": 0.273, "volume": 4852.9, "quote_volume": 1325.3819, "trades": 11, "taker_buy_volume": 146.8, "taker_buy_quote": 40.10576}, {"ts": 1767925140000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 1663.1, "quote_volume": 453.69367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925200000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 950.9, "quote_volume": 259.50061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925260000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 212.0, "quote_volume": 57.8336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925320000, "open": 0.2728, "high": 0.2729, "low": 0.2728, "close": 0.2729, "volume": 2361.1, "quote_volume": 644.11208, "trades": 3, "taker_buy_volume": 2361.1, "taker_buy_quote": 644.11208}, {"ts": 1767925380000, "open": 0.2729, "high": 0.2732, "low": 0.2727, "close": 0.273, "volume": 53808.6, "quote_volume": 14687.68644, "trades": 40, "taker_buy_volume": 52643.2, "taker_buy_quote": 14369.71559}, {"ts": 1767925440000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925500000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925560000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 98.0, "quote_volume": 26.7442, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 26.7442}, {"ts": 1767925620000, "open": 0.2727, "high": 0.2727, "low": 0.2725, "close": 0.2725, "volume": 2897.3, "quote_volume": 789.73945, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925680000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 36.8, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925740000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 36.8, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925800000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925860000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925920000, "open": 0.2722, "high": 0.2722, "low": 0.2718, "close": 0.272, "volume": 4850.1, "quote_volume": 1318.82847, "trades": 9, "taker_buy_volume": 987.8, "taker_buy_quote": 268.6816}, {"ts": 1767925980000, "open": 0.2721, "high": 0.2721, "low": 0.2714, "close": 0.2716, "volume": 15768.9, "quote_volume": 4281.99215, "trades": 19, "taker_buy_volume": 1252.1, "taker_buy_quote": 340.08697}, {"ts": 1767926040000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926100000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926160000, "open": 0.2715, "high": 0.2715, "low": 0.2708, "close": 0.2713, "volume": 12550.1, "quote_volume": 3402.88191, "trades": 29, "taker_buy_volume": 2413.2, "taker_buy_quote": 654.19218}, {"ts": 1767926220000, "open": 0.2713, "high": 0.2713, "low": 0.2708, "close": 0.2708, "volume": 6125.2, "quote_volume": 1661.20747, "trades": 11, "taker_buy_volume": 3371.0, "taker_buy_quote": 914.5523}, {"ts": 1767926280000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 60.6, "quote_volume": 16.40442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 75.8, "quote_volume": 20.5418, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 20.5418}, {"ts": 1767926400000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 2801.5, "quote_volume": 758.07258, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926460000, "open": 0.2707, "high": 0.271, "low": 0.2707, "close": 0.271, "volume": 148.0, "quote_volume": 40.0858, "trades": 4, "taker_buy_volume": 148.0, "taker_buy_quote": 40.0858}, {"ts": 1767926520000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 987.9, "quote_volume": 267.62211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926580000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926640000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 37.0, "quote_volume": 10.0196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926700000, "open": 0.271, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 273.6, "quote_volume": 74.16926, "trades": 3, "taker_buy_volume": 74.0, "taker_buy_quote": 20.0577}, {"ts": 1767926760000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 66.3, "quote_volume": 17.98349, "trades": 2, "taker_buy_volume": 66.3, "taker_buy_quote": 17.98349}, {"ts": 1767926820000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 7.7, "quote_volume": 2.08901, "trades": 1, "taker_buy_volume": 7.7, "taker_buy_quote": 2.08901}, {"ts": 1767926880000, "open": 0.2712, "high": 0.2712, "low": 0.2705, "close": 0.2705, "volume": 3850.7, "quote_volume": 1043.34164, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926940000, "open": 0.2706, "high": 0.2706, "low": 0.2703, "close": 0.2704, "volume": 2908.6, "quote_volume": 786.26859, "trades": 9, "taker_buy_volume": 568.4, "taker_buy_quote": 153.70882}, {"ts": 1767927000000, "open": 0.2705, "high": 0.2705, "low": 0.2702, "close": 0.2702, "volume": 3485.2, "quote_volume": 942.03718, "trades": 7, "taker_buy_volume": 1108.1, "taker_buy_quote": 299.74105}, {"ts": 1767927060000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 158.1, "quote_volume": 42.73443, "trades": 2, "taker_buy_volume": 117.0, "taker_buy_quote": 31.6251}, {"ts": 1767927120000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 74.2, "quote_volume": 20.06739, "trades": 2, "taker_buy_volume": 74.2, "taker_buy_quote": 20.06739}, {"ts": 1767927180000, "open": 0.2705, "high": 0.2705, "low": 0.27, "close": 0.27, "volume": 4364.7, "quote_volume": 1178.94016, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927240000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927300000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2006.0, "quote_volume": 541.62, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927360000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927420000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927480000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927540000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927600000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927660000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927720000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927780000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 74.2, "quote_volume": 20.06739, "trades": 2, "taker_buy_volume": 74.2, "taker_buy_quote": 20.06739}, {"ts": 1767927840000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 37.1, "quote_volume": 10.03926, "trades": 1, "taker_buy_volume": 37.1, "taker_buy_quote": 10.03926}, {"ts": 1767927900000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927960000, "open": 0.2707, "high": 0.2711, "low": 0.2707, "close": 0.2711, "volume": 6594.1, "quote_volume": 1786.50639, "trades": 11, "taker_buy_volume": 6594.1, "taker_buy_quote": 1786.50639}, {"ts": 1767928020000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 575.3, "quote_volume": 155.8997, "trades": 3, "taker_buy_volume": 509.3, "taker_buy_quote": 138.0203}, {"ts": 1767928080000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 37.0, "quote_volume": 10.0307, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0307}, {"ts": 1767928140000, "open": 0.271, "high": 0.271, "low": 0.2707, "close": 0.2708, "volume": 10601.7, "quote_volume": 2870.58281, "trades": 12, "taker_buy_volume": 950.9, "taker_buy_quote": 257.50372}, {"ts": 1767928200000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 257.1, "quote_volume": 69.64839, "trades": 2, "taker_buy_volume": 257.1, "taker_buy_quote": 69.64839}, {"ts": 1767928260000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928320000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 3056.8, "quote_volume": 828.69848, "trades": 6, "taker_buy_volume": 3056.8, "taker_buy_quote": 828.69848}, {"ts": 1767928380000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 1669.5, "quote_volume": 452.92795, "trades": 4, "taker_buy_volume": 1632.5, "taker_buy_quote": 442.89725}, {"ts": 1767928440000, "open": 0.2713, "high": 0.2716, "low": 0.2713, "close": 0.2715, "volume": 1837.8, "quote_volume": 499.0963, "trades": 10, "taker_buy_volume": 1731.1, "taker_buy_quote": 470.14331}, {"ts": 1767928500000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 1651.3, "quote_volume": 448.16282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928560000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 51.7, "quote_volume": 14.05058, "trades": 3, "taker_buy_volume": 51.7, "taker_buy_quote": 14.05058}, {"ts": 1767928620000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 36.9, "quote_volume": 10.02573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928680000, "open": 0.2717, "high": 0.2717, "low": 0.2713, "close": 0.2713, "volume": 1442.2, "quote_volume": 391.7481, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928740000, "open": 0.2713, "high": 0.2713, "low": 0.271, "close": 0.2712, "volume": 3591.8, "quote_volume": 973.72959, "trades": 14, "taker_buy_volume": 2115.6, "taker_buy_quote": 573.66334}, {"ts": 1767928800000, "open": 0.2712, "high": 0.2716, "low": 0.2712, "close": 0.2713, "volume": 3562.3, "quote_volume": 966.54885, "trades": 14, "taker_buy_volume": 3430.5, "taker_buy_quote": 930.79362}, {"ts": 1767928860000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 2098.1, "quote_volume": 569.21453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928920000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 1496.0, "quote_volume": 405.76601, "trades": 4, "taker_buy_volume": 950.9, "taker_buy_quote": 257.88408}, {"ts": 1767928980000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 37.0, "quote_volume": 10.0307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929040000, "open": 0.271, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 829.7, "quote_volume": 224.77407, "trades": 6, "taker_buy_volume": 682.7, "taker_buy_quote": 184.94807}, {"ts": 1767929100000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 2140.0, "quote_volume": 579.726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929160000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929220000, "open": 0.2709, "high": 0.2709, "low": 0.2706, "close": 0.2707, "volume": 7157.5, "quote_volume": 1937.21371, "trades": 14, "taker_buy_volume": 714.4, "taker_buy_quote": 193.38808}, {"ts": 1767929280000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929340000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 751.5, "quote_volume": 203.3559, "trades": 3, "taker_buy_volume": 393.5, "taker_buy_quote": 106.4811}, {"ts": 1767929400000, "open": 0.2707, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 893.5, "quote_volume": 241.70285, "trades": 4, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0159}, {"ts": 1767929460000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929520000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929580000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 199.0, "quote_volume": 53.8693, "trades": 3, "taker_buy_volume": 199.0, "taker_buy_quote": 53.8693}, {"ts": 1767929640000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929700000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 887.8, "quote_volume": 240.32884, "trades": 4, "taker_buy_volume": 850.8, "taker_buy_quote": 230.31664}, {"ts": 1767929760000, "open": 0.2709, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 87.8, "quote_volume": 23.79148, "trades": 3, "taker_buy_volume": 87.8, "taker_buy_quote": 23.79148}, {"ts": 1767929820000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 74.0, "quote_volume": 20.0725, "trades": 2, "taker_buy_volume": 74.0, "taker_buy_quote": 20.0725}, {"ts": 1767929880000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929940000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 49.1, "quote_volume": 13.32349, "trades": 2, "taker_buy_volume": 26.6, "taker_buy_quote": 7.21924}, {"ts": 1767930000000, "open": 0.2714, "high": 0.2717, "low": 0.2714, "close": 0.2717, "volume": 2782.5, "quote_volume": 755.55811, "trades": 21, "taker_buy_volume": 2416.0, "taker_buy_quote": 656.05336}, {"ts": 1767930060000, "open": 0.2715, "high": 0.2715, "low": 0.2708, "close": 0.2709, "volume": 12670.4, "quote_volume": 3433.91957, "trades": 35, "taker_buy_volume": 99.8, "taker_buy_quote": 27.03582}, {"ts": 1767930120000, "open": 0.2709, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 8109.6, "quote_volume": 2196.83758, "trades": 21, "taker_buy_volume": 5453.1, "taker_buy_quote": 1477.36229}, {"ts": 1767930180000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 20.0, "quote_volume": 5.422, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.422}, {"ts": 1767930240000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 923.9, "quote_volume": 250.46929, "trades": 2, "taker_buy_volume": 923.9, "taker_buy_quote": 250.46929}, {"ts": 1767930300000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930360000, "open": 0.2713, "high": 0.2724, "low": 0.2713, "close": 0.2724, "volume": 10930.3, "quote_volume": 2971.9145, "trades": 39, "taker_buy_volume": 10691.6, "taker_buy_quote": 2907.01197}, {"ts": 1767930420000, "open": 0.2725, "high": 0.2726, "low": 0.2724, "close": 0.2726, "volume": 3046.5, "quote_volume": 830.03162, "trades": 7, "taker_buy_volume": 1578.2, "taker_buy_quote": 430.0667}, {"ts": 1767930480000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 5366.2, "quote_volume": 1462.45172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930540000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 4130.3, "quote_volume": 1126.33281, "trades": 4, "taker_buy_volume": 4130.3, "taker_buy_quote": 1126.33281}, {"ts": 1767930600000, "open": 0.2728, "high": 0.2732, "low": 0.2728, "close": 0.2731, "volume": 2474.1, "quote_volume": 675.27503, "trades": 11, "taker_buy_volume": 2319.4, "taker_buy_quote": 633.02046}, {"ts": 1767930660000, "open": 0.2733, "high": 0.2736, "low": 0.2733, "close": 0.2736, "volume": 1365.3, "quote_volume": 373.17479, "trades": 8, "taker_buy_volume": 1328.6, "taker_buy_quote": 363.13734}, {"ts": 1767930720000, "open": 0.2736, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 173.4, "quote_volume": 47.4468, "trades": 4, "taker_buy_volume": 146.0, "taker_buy_quote": 39.9529}, {"ts": 1767930780000, "open": 0.2737, "high": 0.2741, "low": 0.2737, "close": 0.2741, "volume": 5821.7, "quote_volume": 1594.76995, "trades": 20, "taker_buy_volume": 5426.4, "taker_buy_quote": 1486.41822}, {"ts": 1767930840000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 1105.4, "quote_volume": 302.99577, "trades": 6, "taker_buy_volume": 105.4, "taker_buy_quote": 28.90068}, {"ts": 1767930900000, "open": 0.2742, "high": 0.2744, "low": 0.2737, "close": 0.2737, "volume": 31212.9, "quote_volume": 8555.36203, "trades": 62, "taker_buy_volume": 7351.1, "taker_buy_quote": 2016.28279}, {"ts": 1767930960000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 271.0, "quote_volume": 74.1872, "trades": 4, "taker_buy_volume": 145.0, "taker_buy_quote": 39.701}, {"ts": 1767931020000, "open": 0.2737, "high": 0.2737, "low": 0.2731, "close": 0.2734, "volume": 3414.6, "quote_volume": 933.14218, "trades": 21, "taker_buy_volume": 2042.1, "taker_buy_quote": 557.91873}, {"ts": 1767931080000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 36.7, "quote_volume": 10.03745, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 10.03745}, {"ts": 1767931140000, "open": 0.2734, "high": 0.2737, "low": 0.2734, "close": 0.2737, "volume": 2191.3, "quote_volume": 599.23535, "trades": 10, "taker_buy_volume": 134.3, "taker_buy_quote": 36.74814}, {"ts": 1767931200000, "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 445.3, "quote_volume": 121.87144, "trades": 4, "taker_buy_volume": 320.6, "taker_buy_quote": 87.74822}, {"ts": 1767931260000, "open": 0.2738, "high": 0.2738, "low": 0.2736, "close": 0.2736, "volume": 6453.1, "quote_volume": 1765.57914, "trades": 8, "taker_buy_volume": 36.6, "taker_buy_quote": 10.02108}, {"ts": 1767931320000, "open": 0.2735, "high": 0.2741, "low": 0.2735, "close": 0.2741, "volume": 10533.0, "quote_volume": 2883.55242, "trades": 41, "taker_buy_volume": 10496.3, "taker_buy_quote": 2873.51497}, {"ts": 1767931380000, "open": 0.2741, "high": 0.2743, "low": 0.2735, "close": 0.2736, "volume": 17114.4, "quote_volume": 4687.97439, "trades": 31, "taker_buy_volume": 4614.9, "taker_buy_quote": 1263.41374}, {"ts": 1767931440000, "open": 0.2737, "high": 0.2738, "low": 0.2736, "close": 0.2736, "volume": 2376.8, "quote_volume": 650.75686, "trades": 6, "taker_buy_volume": 2340.2, "taker_buy_quote": 640.7431}, {"ts": 1767931500000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 83.2, "quote_volume": 22.75264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931560000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 223.1, "quote_volume": 60.99554, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931620000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 438.6, "quote_volume": 119.82919, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931680000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931740000, "open": 0.2732, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 446.6, "quote_volume": 121.93195, "trades": 5, "taker_buy_volume": 344.7, "taker_buy_quote": 94.10958}, {"ts": 1767931800000, "open": 0.2729, "high": 0.2729, "low": 0.2726, "close": 0.2728, "volume": 529.5, "quote_volume": 144.38803, "trades": 11, "taker_buy_volume": 54.0, "taker_buy_quote": 14.7288}, {"ts": 1767931860000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 783.3, "quote_volume": 213.64671, "trades": 3, "taker_buy_volume": 783.3, "taker_buy_quote": 213.64671}, {"ts": 1767931920000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931980000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932040000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 1822.9, "quote_volume": 497.10115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932100000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 36.8, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932160000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 36.8, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932220000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 325.0, "quote_volume": 88.5625, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 88.5625}, {"ts": 1767932280000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 127.8, "quote_volume": 34.79994, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 24.7793}, {"ts": 1767932340000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932400000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932460000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932520000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 141.1, "quote_volume": 38.41784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932580000, "open": 0.2722, "high": 0.2729, "low": 0.2722, "close": 0.2725, "volume": 24910.0, "quote_volume": 6787.70446, "trades": 29, "taker_buy_volume": 14450.5, "taker_buy_quote": 3937.75068}, {"ts": 1767932640000, "open": 0.2723, "high": 0.2723, "low": 0.2721, "close": 0.2721, "volume": 15198.8, "quote_volume": 4137.34591, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932700000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 950.9, "quote_volume": 258.83498, "trades": 1, "taker_buy_volume": 950.9, "taker_buy_quote": 258.83498}, {"ts": 1767932760000, "open": 0.2723, "high": 0.2726, "low": 0.2723, "close": 0.2726, "volume": 1954.8, "quote_volume": 532.7178, "trades": 11, "taker_buy_volume": 1954.8, "taker_buy_quote": 532.7178}, {"ts": 1767932820000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932880000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 1325.3, "quote_volume": 361.45034, "trades": 6, "taker_buy_volume": 1325.3, "taker_buy_quote": 361.45034}, {"ts": 1767932940000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 916.2, "quote_volume": 249.87341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933000000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933060000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 40.5, "quote_volume": 11.05245, "trades": 3, "taker_buy_volume": 40.5, "taker_buy_quote": 11.05245}, {"ts": 1767933120000, "open": 0.2727, "high": 0.2727, "low": 0.2718, "close": 0.272, "volume": 8473.6, "quote_volume": 2304.86359, "trades": 37, "taker_buy_volume": 1162.7, "taker_buy_quote": 316.17891}, {"ts": 1767933180000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 746.6, "quote_volume": 202.93331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933240000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 453.1, "quote_volume": 123.23989, "trades": 2, "taker_buy_volume": 453.1, "taker_buy_quote": 123.23989}, {"ts": 1767933300000, "open": 0.2718, "high": 0.2718, "low": 0.2715, "close": 0.2715, "volume": 598.9, "quote_volume": 162.67679, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933360000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 221.7, "quote_volume": 60.16938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933420000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933480000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933540000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 25.1, "quote_volume": 6.81465, "trades": 1, "taker_buy_volume": 25.1, "taker_buy_quote": 6.81465}, {"ts": 1767933600000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 221.7, "quote_volume": 60.21372, "trades": 3, "taker_buy_volume": 36.9, "taker_buy_quote": 10.02204}, {"ts": 1767933660000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933720000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 873.2, "quote_volume": 237.16112, "trades": 4, "taker_buy_volume": 814.2, "taker_buy_quote": 221.13672}, {"ts": 1767933780000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 33.2, "quote_volume": 9.01712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933840000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 77.3, "quote_volume": 20.99099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933900000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 36.9, "quote_volume": 10.02573, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 10.02573}, {"ts": 1767933960000, "open": 0.2718, "high": 0.2719, "low": 0.2718, "close": 0.2719, "volume": 88.9, "quote_volume": 24.16822, "trades": 4, "taker_buy_volume": 88.9, "taker_buy_quote": 24.16822}, {"ts": 1767934020000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934080000, "open": 0.2717, "high": 0.2717, "low": 0.2714, "close": 0.2715, "volume": 504.8, "quote_volume": 137.06025, "trades": 8, "taker_buy_volume": 91.0, "taker_buy_quote": 24.7065}, {"ts": 1767934140000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934200000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 2093.1, "quote_volume": 568.48596, "trades": 6, "taker_buy_volume": 2093.1, "taker_buy_quote": 568.48596}, {"ts": 1767934260000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 18.8, "quote_volume": 5.10796, "trades": 1, "taker_buy_volume": 18.8, "taker_buy_quote": 5.10796}, {"ts": 1767934320000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934380000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 95.9, "quote_volume": 26.03685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934440000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934500000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934560000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 244.7, "quote_volume": 66.43605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934620000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 36.3, "quote_volume": 9.85908, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 9.85908}, {"ts": 1767934680000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934740000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934800000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 300.2, "quote_volume": 81.54349, "trades": 4, "taker_buy_volume": 300.2, "taker_buy_quote": 81.54349}, {"ts": 1767934860000, "open": 0.2718, "high": 0.2719, "low": 0.2718, "close": 0.2719, "volume": 1592.1, "quote_volume": 432.8883, "trades": 5, "taker_buy_volume": 1410.4, "taker_buy_quote": 383.48407}, {"ts": 1767934920000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 535.2, "quote_volume": 145.44203, "trades": 8, "taker_buy_volume": 92.6, "taker_buy_quote": 25.15942}, {"ts": 1767934980000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 30.9, "quote_volume": 8.39553, "trades": 1, "taker_buy_volume": 30.9, "taker_buy_quote": 8.39553}, {"ts": 1767935040000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 110.8, "quote_volume": 30.10436, "trades": 3, "taker_buy_volume": 110.8, "taker_buy_quote": 30.10436}, {"ts": 1767935100000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935160000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 60.9, "quote_volume": 16.54284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935220000, "open": 0.2715, "high": 0.2715, "low": 0.2713, "close": 0.2715, "volume": 191.3, "quote_volume": 51.91576, "trades": 6, "taker_buy_volume": 25.0, "taker_buy_quote": 6.7875}, {"ts": 1767935280000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 23.1, "quote_volume": 6.26934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935340000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 2391.8, "quote_volume": 649.37001, "trades": 5, "taker_buy_volume": 139.7, "taker_buy_quote": 37.92855}, {"ts": 1767935400000, "open": 0.2713, "high": 0.2713, "low": 0.2709, "close": 0.271, "volume": 3738.6, "quote_volume": 1013.15682, "trades": 17, "taker_buy_volume": 1123.8, "taker_buy_quote": 304.53251}, {"ts": 1767935460000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 2088.0, "quote_volume": 566.0568, "trades": 3, "taker_buy_volume": 2088.0, "taker_buy_quote": 566.0568}, {"ts": 1767935520000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 1322.3, "quote_volume": 358.43839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935580000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 16014.8, "quote_volume": 4338.50811, "trades": 10, "taker_buy_volume": 950.9, "taker_buy_quote": 257.6939}, {"ts": 1767935640000, "open": 0.2711, "high": 0.2717, "low": 0.2711, "close": 0.2716, "volume": 5174.4, "quote_volume": 1404.68159, "trades": 19, "taker_buy_volume": 3710.1, "taker_buy_quote": 1006.97403}, {"ts": 1767935700000, "open": 0.2715, "high": 0.2715, "low": 0.2713, "close": 0.2713, "volume": 143.7, "quote_volume": 39.00018, "trades": 4, "taker_buy_volume": 33.0, "taker_buy_quote": 8.9562}, {"ts": 1767935760000, "open": 0.2712, "high": 0.2712, "low": 0.2708, "close": 0.2711, "volume": 3120.7, "quote_volume": 845.61607, "trades": 21, "taker_buy_volume": 2651.3, "taker_buy_quote": 718.38632}, {"ts": 1767935820000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 555.1, "quote_volume": 150.48761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935880000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 37.0, "quote_volume": 10.027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935940000, "open": 0.2709, "high": 0.2709, "low": 0.2706, "close": 0.2706, "volume": 1987.0, "quote_volume": 537.93067, "trades": 10, "taker_buy_volume": 850.1, "taker_buy_quote": 230.26141}, {"ts": 1767936000000, "open": 0.2706, "high": 0.2706, "low": 0.2704, "close": 0.2704, "volume": 1089.5, "quote_volume": 294.80181, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936060000, "open": 0.2704, "high": 0.2704, "low": 0.2701, "close": 0.2701, "volume": 3531.2, "quote_volume": 954.37783, "trades": 14, "taker_buy_volume": 1833.3, "taker_buy_quote": 495.60269}, {"ts": 1767936120000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936180000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2704, "volume": 2515.2, "quote_volume": 679.88306, "trades": 6, "taker_buy_volume": 1155.0, "taker_buy_quote": 312.221}, {"ts": 1767936240000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 268.6, "quote_volume": 72.6563, "trades": 3, "taker_buy_volume": 268.6, "taker_buy_quote": 72.6563}, {"ts": 1767936300000, "open": 0.2705, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 55.8, "quote_volume": 15.0976, "trades": 2, "taker_buy_volume": 55.8, "taker_buy_quote": 15.0976}, {"ts": 1767936360000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 37.0, "quote_volume": 10.0159, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0159}, {"ts": 1767936420000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936480000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936540000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 90.7, "quote_volume": 24.55249, "trades": 2, "taker_buy_volume": 18.8, "taker_buy_quote": 5.08916}, {"ts": 1767936600000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 37.0, "quote_volume": 10.0196, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0196}, {"ts": 1767936660000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 74.0, "quote_volume": 20.0503, "trades": 2, "taker_buy_volume": 74.0, "taker_buy_quote": 20.0503}, {"ts": 1767936720000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 68.1, "quote_volume": 18.46502, "trades": 2, "taker_buy_volume": 68.1, "taker_buy_quote": 18.46502}, {"ts": 1767936780000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 3086.1, "quote_volume": 836.11853, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936840000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936900000, "open": 0.2708, "high": 0.2708, "low": 0.2706, "close": 0.2706, "volume": 2662.0, "quote_volume": 720.3562, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936960000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937020000, "open": 0.2706, "high": 0.2706, "low": 0.2704, "close": 0.2704, "volume": 111.2, "quote_volume": 30.07959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937080000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937140000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 626.2, "quote_volume": 169.38522, "trades": 4, "taker_buy_volume": 626.2, "taker_buy_quote": 169.38522}, {"ts": 1767937200000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 3965.0, "quote_volume": 1073.49844, "trades": 7, "taker_buy_volume": 3892.1, "taker_buy_quote": 1053.75712}, {"ts": 1767937260000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 332.0, "quote_volume": 89.9056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937320000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 51.6, "quote_volume": 13.97844, "trades": 2, "taker_buy_volume": 51.6, "taker_buy_quote": 13.97844}, {"ts": 1767937380000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937440000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937500000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937560000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 18.8, "quote_volume": 5.08916, "trades": 1, "taker_buy_volume": 18.8, "taker_buy_quote": 5.08916}, {"ts": 1767937620000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937680000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937740000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 40.1, "quote_volume": 10.85323, "trades": 3, "taker_buy_volume": 21.7, "taker_buy_quote": 5.87419}, {"ts": 1767937800000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937860000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 88.6, "quote_volume": 23.97516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937920000, "open": 0.2707, "high": 0.271, "low": 0.2707, "close": 0.271, "volume": 3195.7, "quote_volume": 865.34285, "trades": 7, "taker_buy_volume": 3195.7, "taker_buy_quote": 865.34285}, {"ts": 1767937980000, "open": 0.2709, "high": 0.2709, "low": 0.2708, "close": 0.2708, "volume": 5045.6, "quote_volume": 1366.60282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938040000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938100000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938160000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938220000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938280000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938340000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 1605.8, "quote_volume": 435.48586, "trades": 5, "taker_buy_volume": 1605.8, "taker_buy_quote": 435.48586}, {"ts": 1767938400000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 57.0, "quote_volume": 15.4584, "trades": 2, "taker_buy_volume": 26.0, "taker_buy_quote": 7.0512}, {"ts": 1767938460000, "open": 0.2712, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 5714.2, "quote_volume": 1549.12812, "trades": 7, "taker_buy_volume": 47.8, "taker_buy_quote": 12.96626}, {"ts": 1767938520000, "open": 0.271, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 119.5, "quote_volume": 32.38985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938580000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938640000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938700000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938760000, "open": 0.2709, "high": 0.2709, "low": 0.2705, "close": 0.2705, "volume": 2486.9, "quote_volume": 672.82833, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938820000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 318.0, "quote_volume": 86.0508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938880000, "open": 0.2705, "high": 0.2705, "low": 0.2702, "close": 0.2705, "volume": 7123.6, "quote_volume": 1926.19818, "trades": 19, "taker_buy_volume": 5067.2, "taker_buy_quote": 1370.34681}, {"ts": 1767938940000, "open": 0.2706, "high": 0.271, "low": 0.2706, "close": 0.271, "volume": 2148.4, "quote_volume": 581.41618, "trades": 7, "taker_buy_volume": 2148.4, "taker_buy_quote": 581.41618}, {"ts": 1767939000000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 147.7, "quote_volume": 40.05254, "trades": 3, "taker_buy_volume": 147.7, "taker_buy_quote": 40.05254}, {"ts": 1767939060000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939120000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 6917.6, "quote_volume": 1877.04883, "trades": 10, "taker_buy_volume": 5517.6, "taker_buy_quote": 1497.08883}, {"ts": 1767939180000, "open": 0.2712, "high": 0.2712, "low": 0.2709, "close": 0.2709, "volume": 3661.3, "quote_volume": 992.48998, "trades": 12, "taker_buy_volume": 532.3, "taker_buy_quote": 144.20007}, {"ts": 1767939240000, "open": 0.2708, "high": 0.2708, "low": 0.2707, "close": 0.2707, "volume": 554.4, "quote_volume": 150.07978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939300000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 37.0, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939360000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 1717.8, "quote_volume": 465.32614, "trades": 5, "taker_buy_volume": 1717.8, "taker_buy_quote": 465.32614}, {"ts": 1767939420000, "open": 0.2707, "high": 0.271, "low": 0.2707, "close": 0.271, "volume": 1282.7, "quote_volume": 347.50475, "trades": 6, "taker_buy_volume": 1255.5, "taker_buy_quote": 340.14171}, {"ts": 1767939480000, "open": 0.2708, "high": 0.2708, "low": 0.2705, "close": 0.2705, "volume": 1377.3, "quote_volume": 372.83204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939540000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 589.9, "quote_volume": 159.45653, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939600000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939660000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2704, "volume": 578.6, "quote_volume": 156.4252, "trades": 5, "taker_buy_volume": 479.5, "taker_buy_quote": 129.63847}, {"ts": 1767939720000, "open": 0.2702, "high": 0.2704, "low": 0.2702, "close": 0.2704, "volume": 6051.5, "quote_volume": 1635.75176, "trades": 11, "taker_buy_volume": 3182.3, "taker_buy_quote": 860.49392}, {"ts": 1767939780000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939840000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939900000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939960000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940020000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940080000, "open": 0.2703, "high": 0.2703, "low": 0.27, "close": 0.2701, "volume": 12964.9, "quote_volume": 3502.37358, "trades": 17, "taker_buy_volume": 1165.1, "taker_buy_quote": 314.58009}, {"ts": 1767940140000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940200000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940260000, "open": 0.2701, "high": 0.2703, "low": 0.2701, "close": 0.2703, "volume": 154.4, "quote_volume": 41.71457, "trades": 4, "taker_buy_volume": 154.4, "taker_buy_quote": 41.71457}, {"ts": 1767940320000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.2699, "volume": 1838.0, "quote_volume": 496.17839, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940380000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2698, "volume": 3860.3, "quote_volume": 1041.27095, "trades": 15, "taker_buy_volume": 1299.7, "taker_buy_quote": 350.65906}, {"ts": 1767940440000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2699, "volume": 25246.7, "quote_volume": 6815.79935, "trades": 27, "taker_buy_volume": 5872.5, "taker_buy_quote": 1585.69123}, {"ts": 1767940500000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 1861.3, "quote_volume": 502.0616, "trades": 5, "taker_buy_volume": 1134.2, "taker_buy_quote": 305.89374}, {"ts": 1767940560000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 2237.1, "quote_volume": 603.12216, "trades": 3, "taker_buy_volume": 2086.7, "taker_buy_quote": 562.57432}, {"ts": 1767940620000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 220.6, "quote_volume": 59.4517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940680000, "open": 0.2694, "high": 0.2694, "low": 0.269, "close": 0.269, "volume": 7449.4, "quote_volume": 2005.7429, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940740000, "open": 0.2689, "high": 0.2689, "low": 0.2686, "close": 0.2686, "volume": 2833.2, "quote_volume": 761.27918, "trades": 12, "taker_buy_volume": 1937.3, "taker_buy_quote": 520.55251}, {"ts": 1767940800000, "open": 0.2685, "high": 0.2685, "low": 0.268, "close": 0.2682, "volume": 16529.6, "quote_volume": 4434.87071, "trades": 38, "taker_buy_volume": 8580.4, "taker_buy_quote": 2302.1811}, {"ts": 1767940860000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2682, "volume": 1543.1, "quote_volume": 413.86472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940920000, "open": 0.2681, "high": 0.2686, "low": 0.268, "close": 0.2683, "volume": 13448.4, "quote_volume": 3608.18359, "trades": 23, "taker_buy_volume": 10374.5, "taker_buy_quote": 2784.03925}, {"ts": 1767940980000, "open": 0.2682, "high": 0.2682, "low": 0.268, "close": 0.268, "volume": 1847.3, "quote_volume": 495.15331, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941040000, "open": 0.2679, "high": 0.2679, "low": 0.2675, "close": 0.2676, "volume": 2778.5, "quote_volume": 743.61033, "trades": 11, "taker_buy_volume": 1823.7, "taker_buy_quote": 488.02212}, {"ts": 1767941100000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 12559.2, "quote_volume": 3355.84331, "trades": 23, "taker_buy_volume": 2321.3, "taker_buy_quote": 620.25706}, {"ts": 1767941160000, "open": 0.2671, "high": 0.2675, "low": 0.2671, "close": 0.2674, "volume": 7174.0, "quote_volume": 1917.64267, "trades": 12, "taker_buy_volume": 7174.0, "taker_buy_quote": 1917.64267}, {"ts": 1767941220000, "open": 0.2675, "high": 0.2677, "low": 0.2674, "close": 0.2674, "volume": 4311.4, "quote_volume": 1153.57715, "trades": 12, "taker_buy_volume": 3854.0, "taker_buy_quote": 1031.25179}, {"ts": 1767941280000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2672, "volume": 4600.6, "quote_volume": 1229.16418, "trades": 11, "taker_buy_volume": 2180.7, "taker_buy_quote": 582.68304}, {"ts": 1767941340000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 4564.1, "quote_volume": 1219.65024, "trades": 10, "taker_buy_volume": 4234.8, "taker_buy_quote": 1131.66128}, {"ts": 1767941400000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 859.9, "quote_volume": 229.93026, "trades": 5, "taker_buy_volume": 789.9, "taker_buy_quote": 211.21926}, {"ts": 1767941460000, "open": 0.2673, "high": 0.2673, "low": 0.267, "close": 0.267, "volume": 8351.3, "quote_volume": 2231.97467, "trades": 26, "taker_buy_volume": 7634.1, "taker_buy_quote": 2040.33271}, {"ts": 1767941520000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 5618.8, "quote_volume": 1500.61604, "trades": 12, "taker_buy_volume": 5522.1, "taker_buy_quote": 1474.79714}, {"ts": 1767941580000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 1342.6, "quote_volume": 358.33994, "trades": 7, "taker_buy_volume": 890.4, "taker_buy_quote": 237.64776}, {"ts": 1767941640000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2666, "volume": 4138.5, "quote_volume": 1103.97231, "trades": 21, "taker_buy_volume": 1668.6, "taker_buy_quote": 445.18248}, {"ts": 1767941700000, "open": 0.2668, "high": 0.2675, "low": 0.2668, "close": 0.2672, "volume": 11178.4, "quote_volume": 2987.34294, "trades": 32, "taker_buy_volume": 10169.5, "taker_buy_quote": 2717.62846}, {"ts": 1767941760000, "open": 0.2671, "high": 0.2671, "low": 0.2665, "close": 0.2666, "volume": 4601.4, "quote_volume": 1227.10936, "trades": 25, "taker_buy_volume": 1262.2, "taker_buy_quote": 336.47512}, {"ts": 1767941820000, "open": 0.2666, "high": 0.2673, "low": 0.2666, "close": 0.2673, "volume": 16343.6, "quote_volume": 4363.53484, "trades": 18, "taker_buy_volume": 16343.6, "taker_buy_quote": 4363.53484}, {"ts": 1767941880000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 1053.2, "quote_volume": 281.41504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941940000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 536.0, "quote_volume": 143.2728, "trades": 3, "taker_buy_volume": 536.0, "taker_buy_quote": 143.2728}, {"ts": 1767942000000, "open": 0.2674, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 4046.6, "quote_volume": 1082.25598, "trades": 22, "taker_buy_volume": 3026.1, "taker_buy_quote": 809.44078}, {"ts": 1767942060000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 320.8, "quote_volume": 85.74984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942120000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 175.0, "quote_volume": 46.795, "trades": 9, "taker_buy_volume": 87.0, "taker_buy_quote": 23.2638}, {"ts": 1767942180000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 474.1, "quote_volume": 126.77434, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942240000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 99.3, "quote_volume": 26.55282, "trades": 2, "taker_buy_volume": 99.3, "taker_buy_quote": 26.55282}, {"ts": 1767942300000, "open": 0.2675, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 2707.4, "quote_volume": 724.22258, "trades": 10, "taker_buy_volume": 1324.7, "taker_buy_quote": 354.48597}, {"ts": 1767942360000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 2450.3, "quote_volume": 654.96519, "trades": 7, "taker_buy_volume": 50.6, "taker_buy_quote": 13.52538}, {"ts": 1767942420000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 500.2, "quote_volume": 133.75723, "trades": 4, "taker_buy_volume": 500.2, "taker_buy_quote": 133.75723}, {"ts": 1767942480000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942540000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 3913.0, "quote_volume": 1045.89535, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942600000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942660000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 1323.4, "quote_volume": 353.22421, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942720000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942780000, "open": 0.2668, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 4769.0, "quote_volume": 1271.91717, "trades": 16, "taker_buy_volume": 2625.5, "taker_buy_quote": 700.44879}, {"ts": 1767942840000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942900000, "open": 0.2669, "high": 0.2669, "low": 0.2661, "close": 0.2663, "volume": 6660.0, "quote_volume": 1774.04789, "trades": 23, "taker_buy_volume": 2887.2, "taker_buy_quote": 768.86136}, {"ts": 1767942960000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943020000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943080000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943140000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 1000.0, "quote_volume": 266.48873, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 266.48873}, {"ts": 1767943200000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 2054.0, "quote_volume": 547.5964, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 533.2}, {"ts": 1767943260000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 30.5, "quote_volume": 8.1313, "trades": 1, "taker_buy_volume": 30.5, "taker_buy_quote": 8.1313}, {"ts": 1767943320000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943380000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 150.2, "quote_volume": 40.0621, "trades": 3, "taker_buy_volume": 150.2, "taker_buy_quote": 40.0621}, {"ts": 1767943440000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 37.6, "quote_volume": 10.03544, "trades": 1, "taker_buy_volume": 37.6, "taker_buy_quote": 10.03544}, {"ts": 1767943500000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 150.1, "quote_volume": 40.08046, "trades": 3, "taker_buy_volume": 150.1, "taker_buy_quote": 40.08046}, {"ts": 1767943560000, "open": 0.2672, "high": 0.2672, "low": 0.2671, "close": 0.2671, "volume": 899.6, "quote_volume": 240.36691, "trades": 3, "taker_buy_volume": 37.5, "taker_buy_quote": 10.02}, {"ts": 1767943620000, "open": 0.2671, "high": 0.2671, "low": 0.2669, "close": 0.2669, "volume": 2206.9, "quote_volume": 589.09314, "trades": 7, "taker_buy_volume": 950.9, "taker_buy_quote": 253.79521}, {"ts": 1767943680000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 75.2, "quote_volume": 20.08216, "trades": 2, "taker_buy_volume": 75.2, "taker_buy_quote": 20.08216}, {"ts": 1767943740000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943800000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 2068.7, "quote_volume": 552.35977, "trades": 5, "taker_buy_volume": 52.0, "taker_buy_quote": 13.8892}, {"ts": 1767943860000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 37.6, "quote_volume": 10.03544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943920000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 222.5, "quote_volume": 59.37451, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 26.7}, {"ts": 1767943980000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 155.9, "quote_volume": 41.56294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944040000, "open": 0.2665, "high": 0.2665, "low": 0.2663, "close": 0.2663, "volume": 280.9, "quote_volume": 74.84857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944100000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944160000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 1941.7, "quote_volume": 517.45179, "trades": 5, "taker_buy_volume": 1941.7, "taker_buy_quote": 517.45179}, {"ts": 1767944220000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944280000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944340000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 3914.9, "quote_volume": 1043.6889, "trades": 12, "taker_buy_volume": 2650.9, "taker_buy_quote": 706.8329}, {"ts": 1767944400000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 52.0, "quote_volume": 13.858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944460000, "open": 0.2665, "high": 0.2665, "low": 0.2663, "close": 0.2663, "volume": 1471.3, "quote_volume": 392.0238, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944520000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944580000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 42.7, "quote_volume": 11.36623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944640000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944700000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 118.2, "quote_volume": 31.44936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944760000, "open": 0.2659, "high": 0.2661, "low": 0.2658, "close": 0.2661, "volume": 2409.2, "quote_volume": 640.75337, "trades": 9, "taker_buy_volume": 1542.8, "taker_buy_quote": 410.46059}, {"ts": 1767944820000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 1589.0, "quote_volume": 422.93923, "trades": 9, "taker_buy_volume": 538.4, "taker_buy_quote": 143.29457}, {"ts": 1767944880000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 228.1, "quote_volume": 60.78112, "trades": 4, "taker_buy_volume": 75.3, "taker_buy_quote": 20.06368}, {"ts": 1767944940000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 32.0, "quote_volume": 8.5248, "trades": 1, "taker_buy_volume": 32.0, "taker_buy_quote": 8.5248}, {"ts": 1767945000000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 2277.8, "quote_volume": 607.03651, "trades": 5, "taker_buy_volume": 127.8, "taker_buy_quote": 34.06151}, {"ts": 1767945060000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 4000.0, "quote_volume": 1067.19434, "trades": 5, "taker_buy_volume": 4000.0, "taker_buy_quote": 1067.19434}, {"ts": 1767945120000, "open": 0.2669, "high": 0.267, "low": 0.2667, "close": 0.2668, "volume": 1642.0, "quote_volume": 438.00128, "trades": 6, "taker_buy_volume": 443.6, "taker_buy_quote": 118.35792}, {"ts": 1767945180000, "open": 0.2668, "high": 0.2671, "low": 0.2668, "close": 0.2671, "volume": 5231.8, "quote_volume": 1396.68756, "trades": 11, "taker_buy_volume": 4066.7, "taker_buy_quote": 1085.83888}, {"ts": 1767945240000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 950.9, "quote_volume": 253.98539, "trades": 1, "taker_buy_volume": 950.9, "taker_buy_quote": 253.98539}, {"ts": 1767945300000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 7368.5, "quote_volume": 1966.5139, "trades": 20, "taker_buy_volume": 1535.5, "taker_buy_quote": 409.6028}, {"ts": 1767945360000, "open": 0.2667, "high": 0.2667, "low": 0.2661, "close": 0.2663, "volume": 37262.6, "quote_volume": 9927.35365, "trades": 22, "taker_buy_volume": 120.5, "taker_buy_quote": 32.11558}, {"ts": 1767945420000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 1468.3, "quote_volume": 391.01499, "trades": 5, "taker_buy_volume": 1468.3, "taker_buy_quote": 391.01499}, {"ts": 1767945480000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 187.0, "quote_volume": 49.7981, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 49.7981}, {"ts": 1767945540000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 116.2, "quote_volume": 30.92082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945600000, "open": 0.2661, "high": 0.2665, "low": 0.2661, "close": 0.2665, "volume": 2323.1, "quote_volume": 618.79612, "trades": 12, "taker_buy_volume": 480.6, "taker_buy_quote": 127.95412}, {"ts": 1767945660000, "open": 0.2666, "high": 0.2666, "low": 0.2662, "close": 0.2662, "volume": 150.6, "quote_volume": 40.11605, "trades": 4, "taker_buy_volume": 37.6, "taker_buy_quote": 10.02416}, {"ts": 1767945720000, "open": 0.2662, "high": 0.2662, "low": 0.2656, "close": 0.2656, "volume": 8951.0, "quote_volume": 2378.74441, "trades": 20, "taker_buy_volume": 690.5, "taker_buy_quote": 183.6107}, {"ts": 1767945780000, "open": 0.2656, "high": 0.2658, "low": 0.2655, "close": 0.2657, "volume": 1620.4, "quote_volume": 430.39576, "trades": 12, "taker_buy_volume": 113.2, "taker_buy_quote": 30.07723}, {"ts": 1767945840000, "open": 0.2656, "high": 0.2656, "low": 0.2646, "close": 0.265, "volume": 17301.5, "quote_volume": 4583.66093, "trades": 57, "taker_buy_volume": 8052.0, "taker_buy_quote": 2132.99722}, {"ts": 1767945900000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.2651, "volume": 1493.4, "quote_volume": 396.03456, "trades": 6, "taker_buy_volume": 1417.8, "taker_buy_quote": 375.99678}, {"ts": 1767945960000, "open": 0.265, "high": 0.2652, "low": 0.2646, "close": 0.2647, "volume": 10425.7, "quote_volume": 2761.62677, "trades": 29, "taker_buy_volume": 3172.2, "taker_buy_quote": 840.90479}, {"ts": 1767946020000, "open": 0.2649, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 3405.9, "quote_volume": 902.22541, "trades": 8, "taker_buy_volume": 3269.0, "taker_buy_quote": 865.9606}, {"ts": 1767946080000, "open": 0.2648, "high": 0.2653, "low": 0.2648, "close": 0.2651, "volume": 1534.2, "quote_volume": 406.64602, "trades": 11, "taker_buy_volume": 1361.8, "taker_buy_quote": 360.98316}, {"ts": 1767946140000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 1020.8, "quote_volume": 270.70974, "trades": 3, "taker_buy_volume": 988.7, "taker_buy_quote": 262.20324}, {"ts": 1767946200000, "open": 0.2653, "high": 0.2658, "low": 0.2653, "close": 0.2656, "volume": 3592.1, "quote_volume": 954.11526, "trades": 12, "taker_buy_volume": 918.5, "taker_buy_quote": 243.87342}, {"ts": 1767946260000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946320000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 1157.5, "quote_volume": 307.20427, "trades": 4, "taker_buy_volume": 1082.0, "taker_buy_quote": 287.1628}, {"ts": 1767946380000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946440000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 37.6, "quote_volume": 9.9828, "trades": 1, "taker_buy_volume": 37.6, "taker_buy_quote": 9.9828}, {"ts": 1767946500000, "open": 0.2655, "high": 0.2663, "low": 0.2655, "close": 0.2663, "volume": 9009.5, "quote_volume": 2396.45574, "trades": 22, "taker_buy_volume": 9009.5, "taker_buy_quote": 2396.45574}, {"ts": 1767946560000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 1419.8, "quote_volume": 378.23848, "trades": 4, "taker_buy_volume": 75.2, "taker_buy_quote": 20.03704}, {"ts": 1767946620000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 37.6, "quote_volume": 10.0204, "trades": 2, "taker_buy_volume": 37.6, "taker_buy_quote": 10.0204}, {"ts": 1767946680000, "open": 0.2665, "high": 0.2665, "low": 0.2662, "close": 0.2662, "volume": 1932.3, "quote_volume": 514.77715, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946740000, "open": 0.2664, "high": 0.2664, "low": 0.2662, "close": 0.2662, "volume": 3184.2, "quote_volume": 847.87357, "trades": 4, "taker_buy_volume": 162.0, "taker_buy_quote": 43.1568}, {"ts": 1767946800000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 37.7, "quote_volume": 10.03197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946860000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 988.6, "quote_volume": 263.07023, "trades": 2, "taker_buy_volume": 988.6, "taker_buy_quote": 263.07023}, {"ts": 1767946920000, "open": 0.2663, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 112.9, "quote_volume": 30.07655, "trades": 5, "taker_buy_volume": 112.9, "taker_buy_quote": 30.07655}, {"ts": 1767946980000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 3017.9, "quote_volume": 804.57464, "trades": 5, "taker_buy_volume": 2959.0, "taker_buy_quote": 788.8719}, {"ts": 1767947040000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 18.8, "quote_volume": 5.01208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947100000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947160000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947220000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 204.0, "quote_volume": 54.366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947280000, "open": 0.2664, "high": 0.2664, "low": 0.2659, "close": 0.2659, "volume": 1620.8, "quote_volume": 431.26145, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947340000, "open": 0.2659, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 2418.1, "quote_volume": 643.09728, "trades": 5, "taker_buy_volume": 2360.0, "taker_buy_quote": 627.6543}, {"ts": 1767947400000, "open": 0.2658, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 4888.2, "quote_volume": 1299.79429, "trades": 12, "taker_buy_volume": 4022.4, "taker_buy_quote": 1069.57711}, {"ts": 1767947460000, "open": 0.2658, "high": 0.2658, "low": 0.2653, "close": 0.2656, "volume": 2592.9, "quote_volume": 688.24007, "trades": 14, "taker_buy_volume": 913.0, "taker_buy_quote": 242.426}, {"ts": 1767947520000, "open": 0.2656, "high": 0.266, "low": 0.2653, "close": 0.2653, "volume": 2049.8, "quote_volume": 544.77349, "trades": 18, "taker_buy_volume": 684.7, "taker_buy_quote": 181.98281}, {"ts": 1767947580000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 2258.6, "quote_volume": 599.52423, "trades": 6, "taker_buy_volume": 2258.6, "taker_buy_quote": 599.52423}, {"ts": 1767947640000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947700000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 950.9, "quote_volume": 252.46395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947760000, "open": 0.2656, "high": 0.2657, "low": 0.2652, "close": 0.2652, "volume": 749.5, "quote_volume": 199.05832, "trades": 10, "taker_buy_volume": 520.4, "taker_buy_quote": 138.2665}, {"ts": 1767947820000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 117.5, "quote_volume": 31.13791, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947880000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 9048.7, "quote_volume": 2396.03938, "trades": 10, "taker_buy_volume": 4223.5, "taker_buy_quote": 1118.80515}, {"ts": 1767947940000, "open": 0.2647, "high": 0.2648, "low": 0.2645, "close": 0.2645, "volume": 3229.8, "quote_volume": 855.1373, "trades": 5, "taker_buy_volume": 3155.0, "taker_buy_quote": 835.34891}, {"ts": 1767948000000, "open": 0.2646, "high": 0.2646, "low": 0.264, "close": 0.264, "volume": 17809.3, "quote_volume": 4707.37208, "trades": 25, "taker_buy_volume": 2619.4, "taker_buy_quote": 692.39534}, {"ts": 1767948060000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 651.8, "quote_volume": 172.27074, "trades": 6, "taker_buy_volume": 427.4, "taker_buy_quote": 112.96182}, {"ts": 1767948120000, "open": 0.2644, "high": 0.2646, "low": 0.264, "close": 0.2642, "volume": 14122.6, "quote_volume": 3734.12407, "trades": 23, "taker_buy_volume": 3760.7, "taker_buy_quote": 994.3335}, {"ts": 1767948180000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948240000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 35.4, "quote_volume": 9.3456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948300000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 526.9, "quote_volume": 139.0984, "trades": 7, "taker_buy_volume": 186.8, "taker_buy_quote": 49.3152}, {"ts": 1767948360000, "open": 0.2639, "high": 0.2639, "low": 0.2632, "close": 0.2632, "volume": 1582.7, "quote_volume": 416.72779, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948420000, "open": 0.2633, "high": 0.2635, "low": 0.2629, "close": 0.2629, "volume": 12777.2, "quote_volume": 3364.17706, "trades": 19, "taker_buy_volume": 7436.0, "taker_buy_quote": 1958.34061}, {"ts": 1767948480000, "open": 0.2629, "high": 0.2629, "low": 0.2616, "close": 0.2617, "volume": 38452.3, "quote_volume": 10081.18776, "trades": 93, "taker_buy_volume": 4997.9, "taker_buy_quote": 1310.03131}, {"ts": 1767948540000, "open": 0.2616, "high": 0.262, "low": 0.2615, "close": 0.2618, "volume": 17840.5, "quote_volume": 4669.189, "trades": 41, "taker_buy_volume": 13358.4, "taker_buy_quote": 3496.46672}, {"ts": 1767948600000, "open": 0.2617, "high": 0.2621, "low": 0.261, "close": 0.2621, "volume": 41804.8, "quote_volume": 10935.84432, "trades": 73, "taker_buy_volume": 25911.2, "taker_buy_quote": 6780.17983}, {"ts": 1767948660000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 114.7, "quote_volume": 30.06286, "trades": 3, "taker_buy_volume": 38.2, "taker_buy_quote": 10.01604}, {"ts": 1767948720000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 2608.6, "quote_volume": 682.92738, "trades": 11, "taker_buy_volume": 1056.6, "taker_buy_quote": 276.52754}, {"ts": 1767948780000, "open": 0.2618, "high": 0.2625, "low": 0.2617, "close": 0.2625, "volume": 3611.9, "quote_volume": 945.77362, "trades": 16, "taker_buy_volume": 3389.4, "taker_buy_quote": 887.54154}, {"ts": 1767948840000, "open": 0.2623, "high": 0.2623, "low": 0.2616, "close": 0.2619, "volume": 9981.6, "quote_volume": 2615.62832, "trades": 24, "taker_buy_volume": 5520.7, "taker_buy_quote": 1446.92493}, {"ts": 1767948900000, "open": 0.262, "high": 0.2624, "low": 0.262, "close": 0.2624, "volume": 2304.2, "quote_volume": 603.94991, "trades": 8, "taker_buy_volume": 2304.2, "taker_buy_quote": 603.94991}, {"ts": 1767948960000, "open": 0.2623, "high": 0.2627, "low": 0.2623, "close": 0.2627, "volume": 917.6, "quote_volume": 240.87, "trades": 8, "taker_buy_volume": 879.4, "taker_buy_quote": 230.85014}, {"ts": 1767949020000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.2629, "volume": 2347.8, "quote_volume": 617.05919, "trades": 11, "taker_buy_volume": 1895.5, "taker_buy_quote": 498.15264}, {"ts": 1767949080000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 79.2, "quote_volume": 20.82168, "trades": 1, "taker_buy_volume": 79.2, "taker_buy_quote": 20.82168}, {"ts": 1767949140000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2631, "volume": 2571.0, "quote_volume": 676.61978, "trades": 18, "taker_buy_volume": 570.3, "taker_buy_quote": 150.09153}, {"ts": 1767949200000, "open": 0.2633, "high": 0.2639, "low": 0.2633, "close": 0.2639, "volume": 338.8, "quote_volume": 89.28587, "trades": 8, "taker_buy_volume": 338.8, "taker_buy_quote": 89.28587}, {"ts": 1767949260000, "open": 0.264, "high": 0.2646, "low": 0.264, "close": 0.2646, "volume": 10178.1, "quote_volume": 2689.59562, "trades": 22, "taker_buy_volume": 7655.9, "taker_buy_quote": 2023.4617}, {"ts": 1767949320000, "open": 0.2646, "high": 0.2651, "low": 0.2646, "close": 0.2646, "volume": 5139.5, "quote_volume": 1361.21045, "trades": 24, "taker_buy_volume": 1443.7, "taker_buy_quote": 382.44574}, {"ts": 1767949380000, "open": 0.2647, "high": 0.2652, "low": 0.2647, "close": 0.265, "volume": 1903.9, "quote_volume": 504.20578, "trades": 12, "taker_buy_volume": 761.3, "taker_buy_quote": 201.7331}, {"ts": 1767949440000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 930.7, "quote_volume": 246.72857, "trades": 5, "taker_buy_volume": 134.2, "taker_buy_quote": 35.57642}, {"ts": 1767949500000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 69.8, "quote_volume": 18.4938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949560000, "open": 0.2649, "high": 0.2649, "low": 0.2644, "close": 0.2644, "volume": 276.4, "quote_volume": 73.15281, "trades": 9, "taker_buy_volume": 29.0, "taker_buy_quote": 7.6734}, {"ts": 1767949620000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 189.7, "quote_volume": 50.18045, "trades": 5, "taker_buy_volume": 85.9, "taker_buy_quote": 22.72535}, {"ts": 1767949680000, "open": 0.2646, "high": 0.2652, "low": 0.2646, "close": 0.2652, "volume": 2674.5, "quote_volume": 707.94104, "trades": 11, "taker_buy_volume": 2520.8, "taker_buy_quote": 667.21054}, {"ts": 1767949740000, "open": 0.2651, "high": 0.2654, "low": 0.2651, "close": 0.2653, "volume": 1887.9, "quote_volume": 500.86169, "trades": 7, "taker_buy_volume": 123.0, "taker_buy_quote": 32.64042}, {"ts": 1767949800000, "open": 0.2654, "high": 0.2654, "low": 0.2649, "close": 0.2649, "volume": 2737.2, "quote_volume": 725.26026, "trades": 11, "taker_buy_volume": 81.6, "taker_buy_quote": 21.65664}, {"ts": 1767949860000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 353.7, "quote_volume": 93.7305, "trades": 1, "taker_buy_volume": 353.7, "taker_buy_quote": 93.7305}, {"ts": 1767949920000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1434.6, "quote_volume": 380.169, "trades": 2, "taker_buy_volume": 1434.6, "taker_buy_quote": 380.169}, {"ts": 1767949980000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 87.6, "quote_volume": 23.22774, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 23.22774}, {"ts": 1767950040000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 77.4, "quote_volume": 20.51487, "trades": 2, "taker_buy_volume": 38.7, "taker_buy_quote": 10.25937}, {"ts": 1767950100000, "open": 0.2651, "high": 0.2651, "low": 0.2647, "close": 0.2647, "volume": 543.9, "quote_volume": 144.08379, "trades": 9, "taker_buy_volume": 149.1, "taker_buy_quote": 39.50571}, {"ts": 1767950160000, "open": 0.2646, "high": 0.2646, "low": 0.2644, "close": 0.2644, "volume": 113.7, "quote_volume": 30.07365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950220000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 172.1, "quote_volume": 45.53535, "trades": 5, "taker_buy_volume": 172.1, "taker_buy_quote": 45.53535}, {"ts": 1767950280000, "open": 0.2646, "high": 0.2646, "low": 0.2643, "close": 0.2645, "volume": 1428.8, "quote_volume": 377.78439, "trades": 11, "taker_buy_volume": 165.9, "taker_buy_quote": 43.88055}, {"ts": 1767950340000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 336.7, "quote_volume": 89.10357, "trades": 7, "taker_buy_volume": 336.7, "taker_buy_quote": 89.10357}, {"ts": 1767950400000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 46.2, "quote_volume": 12.23697, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 12.23697}, {"ts": 1767950460000, "open": 0.2649, "high": 0.2653, "low": 0.2649, "close": 0.2653, "volume": 157.0, "quote_volume": 41.6271, "trades": 6, "taker_buy_volume": 157.0, "taker_buy_quote": 41.6271}, {"ts": 1767950520000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950580000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 221.5, "quote_volume": 58.7861, "trades": 3, "taker_buy_volume": 221.5, "taker_buy_quote": 58.7861}, {"ts": 1767950640000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 1321.8, "quote_volume": 350.40681, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950700000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 950.9, "quote_volume": 251.9885, "trades": 2, "taker_buy_volume": 950.9, "taker_buy_quote": 251.9885}, {"ts": 1767950760000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950820000, "open": 0.2651, "high": 0.2653, "low": 0.2651, "close": 0.2653, "volume": 329.5, "quote_volume": 87.36055, "trades": 12, "taker_buy_volume": 329.5, "taker_buy_quote": 87.36055}, {"ts": 1767950880000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 396.3, "quote_volume": 105.08818, "trades": 6, "taker_buy_volume": 40.5, "taker_buy_quote": 10.7384}, {"ts": 1767950940000, "open": 0.2651, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 139.1, "quote_volume": 36.87541, "trades": 5, "taker_buy_volume": 77.3, "taker_buy_quote": 20.49601}, {"ts": 1767951000000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 890.8, "quote_volume": 236.06798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951060000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 567.8, "quote_volume": 150.467, "trades": 1, "taker_buy_volume": 567.8, "taker_buy_quote": 150.467}, {"ts": 1767951120000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951180000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 205.9, "quote_volume": 54.58787, "trades": 3, "taker_buy_volume": 205.9, "taker_buy_quote": 54.58787}, {"ts": 1767951240000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 115.4, "quote_volume": 30.61562, "trades": 3, "taker_buy_volume": 115.4, "taker_buy_quote": 30.61562}, {"ts": 1767951300000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 107.8, "quote_volume": 28.574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951360000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 58.9, "quote_volume": 15.61439, "trades": 3, "taker_buy_volume": 58.9, "taker_buy_quote": 15.61439}, {"ts": 1767951420000, "open": 0.2652, "high": 0.2652, "low": 0.2649, "close": 0.2649, "volume": 906.7, "quote_volume": 240.29232, "trades": 6, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02456}, {"ts": 1767951480000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951540000, "open": 0.2649, "high": 0.2651, "low": 0.2649, "close": 0.2651, "volume": 618.1, "quote_volume": 163.74129, "trades": 3, "taker_buy_volume": 33.0, "taker_buy_quote": 8.7483}, {"ts": 1767951600000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951660000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 1695.0, "quote_volume": 449.0055, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951720000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 907.7, "quote_volume": 240.265, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951780000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 1507.0, "quote_volume": 398.73331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951840000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951900000, "open": 0.2644, "high": 0.2644, "low": 0.2637, "close": 0.2637, "volume": 4025.9, "quote_volume": 1061.76352, "trades": 13, "taker_buy_volume": 1811.0, "taker_buy_quote": 477.56844}, {"ts": 1767951960000, "open": 0.2637, "high": 0.2641, "low": 0.2637, "close": 0.2641, "volume": 5637.6, "quote_volume": 1487.07591, "trades": 11, "taker_buy_volume": 5637.6, "taker_buy_quote": 1487.07591}, {"ts": 1767952020000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 76.1, "quote_volume": 20.10943, "trades": 2, "taker_buy_volume": 76.1, "taker_buy_quote": 20.10943}, {"ts": 1767952080000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 177.4, "quote_volume": 46.85134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952140000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1023.1, "quote_volume": 270.0984, "trades": 3, "taker_buy_volume": 985.1, "taker_buy_quote": 260.0664}, {"ts": 1767952200000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 1045.9, "quote_volume": 276.1081, "trades": 4, "taker_buy_volume": 950.9, "taker_buy_quote": 251.0376}, {"ts": 1767952260000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 2903.7, "quote_volume": 766.28643, "trades": 6, "taker_buy_volume": 2903.7, "taker_buy_quote": 766.28643}, {"ts": 1767952320000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 2359.0, "quote_volume": 622.7798, "trades": 4, "taker_buy_volume": 2359.0, "taker_buy_quote": 622.7798}, {"ts": 1767952380000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952440000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 38.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952500000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 38.0, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952560000, "open": 0.2638, "high": 0.2638, "low": 0.2633, "close": 0.2633, "volume": 4000.0, "quote_volume": 1053.5352, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952620000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952680000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952740000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952800000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 1640.7, "quote_volume": 432.10359, "trades": 8, "taker_buy_volume": 1131.1, "taker_buy_quote": 297.93174}, {"ts": 1767952860000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 76.2, "quote_volume": 20.04441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952920000, "open": 0.2629, "high": 0.2629, "low": 0.2626, "close": 0.2626, "volume": 3835.5, "quote_volume": 1007.22517, "trades": 6, "taker_buy_volume": 1779.3, "taker_buy_quote": 467.24418}, {"ts": 1767952980000, "open": 0.2625, "high": 0.2625, "low": 0.262, "close": 0.262, "volume": 2370.7, "quote_volume": 621.82006, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953040000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2621, "volume": 2273.1, "quote_volume": 595.88877, "trades": 10, "taker_buy_volume": 1103.9, "taker_buy_quote": 289.32835}, {"ts": 1767953100000, "open": 0.2622, "high": 0.2626, "low": 0.2622, "close": 0.2626, "volume": 191.1, "quote_volume": 50.14462, "trades": 5, "taker_buy_volume": 191.1, "taker_buy_quote": 50.14462}, {"ts": 1767953160000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 2228.4, "quote_volume": 585.6197, "trades": 4, "taker_buy_volume": 2228.4, "taker_buy_quote": 585.6197}, {"ts": 1767953220000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 582.4, "quote_volume": 153.11296, "trades": 2, "taker_buy_volume": 582.4, "taker_buy_quote": 153.11296}, {"ts": 1767953280000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953340000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 686.6, "quote_volume": 180.37302, "trades": 4, "taker_buy_volume": 235.8, "taker_buy_quote": 61.94786}, {"ts": 1767953400000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 5394.4, "quote_volume": 1417.39585, "trades": 7, "taker_buy_volume": 3101.5, "taker_buy_quote": 815.05102}, {"ts": 1767953460000, "open": 0.2626, "high": 0.2628, "low": 0.2624, "close": 0.2628, "volume": 1415.1, "quote_volume": 371.47938, "trades": 12, "taker_buy_volume": 1165.0, "taker_buy_quote": 305.83026}, {"ts": 1767953520000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.2628, "volume": 4781.2, "quote_volume": 1256.50764, "trades": 7, "taker_buy_volume": 77.7, "taker_buy_quote": 20.42784}, {"ts": 1767953580000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 118.7, "quote_volume": 31.19436, "trades": 2, "taker_buy_volume": 118.7, "taker_buy_quote": 31.19436}, {"ts": 1767953640000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953700000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953760000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 38.1, "quote_volume": 10.01649, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.01649}, {"ts": 1767953820000, "open": 0.263, "high": 0.2633, "low": 0.263, "close": 0.263, "volume": 4063.7, "quote_volume": 1069.54507, "trades": 11, "taker_buy_volume": 130.1, "taker_buy_quote": 34.23916}, {"ts": 1767953880000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 38.1, "quote_volume": 10.01649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953940000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 1761.2, "quote_volume": 463.01566, "trades": 5, "taker_buy_volume": 1723.0, "taker_buy_quote": 452.9767}, {"ts": 1767954000000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 127.2, "quote_volume": 33.41544, "trades": 4, "taker_buy_volume": 36.0, "taker_buy_quote": 9.4572}, {"ts": 1767954060000, "open": 0.2626, "high": 0.2626, "low": 0.2623, "close": 0.2623, "volume": 4320.1, "quote_volume": 1133.44803, "trades": 10, "taker_buy_volume": 22.6, "taker_buy_quote": 5.93476}, {"ts": 1767954120000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 2169.8, "quote_volume": 569.5725, "trades": 9, "taker_buy_volume": 2169.8, "taker_buy_quote": 569.5725}, {"ts": 1767954180000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954240000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954300000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954360000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954420000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954480000, "open": 0.2623, "high": 0.2624, "low": 0.2621, "close": 0.2624, "volume": 466.1, "quote_volume": 122.25483, "trades": 6, "taker_buy_volume": 38.2, "taker_buy_quote": 10.02368}, {"ts": 1767954540000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 487.5, "quote_volume": 127.92, "trades": 2, "taker_buy_volume": 487.5, "taker_buy_quote": 127.92}, {"ts": 1767954600000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.262, "volume": 4378.0, "quote_volume": 1147.10488, "trades": 7, "taker_buy_volume": 2623.4, "taker_buy_quote": 687.23571}, {"ts": 1767954660000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 950.9, "quote_volume": 249.04071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954720000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 283.9, "quote_volume": 74.30716, "trades": 5, "taker_buy_volume": 140.3, "taker_buy_quote": 36.71651}, {"ts": 1767954780000, "open": 0.2617, "high": 0.262, "low": 0.2617, "close": 0.262, "volume": 97.6, "quote_volume": 25.56107, "trades": 3, "taker_buy_volume": 76.6, "taker_buy_quote": 20.06537}, {"ts": 1767954840000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 423.9, "quote_volume": 111.0618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954900000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 38.3, "quote_volume": 10.03077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954960000, "open": 0.2618, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 569.0, "quote_volume": 148.97186, "trades": 3, "taker_buy_volume": 38.3, "taker_buy_quote": 10.0346}, {"ts": 1767955020000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 87.6, "quote_volume": 22.95756, "trades": 3, "taker_buy_volume": 63.6, "taker_buy_quote": 16.66956}, {"ts": 1767955080000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 114.8, "quote_volume": 30.11203, "trades": 3, "taker_buy_volume": 114.8, "taker_buy_quote": 30.11203}, {"ts": 1767955140000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 128.8, "quote_volume": 33.78424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955200000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 74.5, "quote_volume": 19.54135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955260000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955320000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 84.2, "quote_volume": 22.1025, "trades": 2, "taker_buy_volume": 84.2, "taker_buy_quote": 22.1025}, {"ts": 1767955380000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 30.9, "quote_volume": 8.11125, "trades": 1, "taker_buy_volume": 30.9, "taker_buy_quote": 8.11125}, {"ts": 1767955440000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955500000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 653.9, "quote_volume": 171.60456, "trades": 6, "taker_buy_volume": 125.1, "taker_buy_quote": 32.84744}, {"ts": 1767955560000, "open": 0.2627, "high": 0.2629, "low": 0.2627, "close": 0.2629, "volume": 786.2, "quote_volume": 206.54618, "trades": 4, "taker_buy_volume": 786.2, "taker_buy_quote": 206.54618}, {"ts": 1767955620000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 139.2, "quote_volume": 36.59818, "trades": 2, "taker_buy_volume": 139.2, "taker_buy_quote": 36.59818}, {"ts": 1767955680000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955740000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 13.1, "quote_volume": 3.4453, "trades": 1, "taker_buy_volume": 13.1, "taker_buy_quote": 3.4453}, {"ts": 1767955800000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2633, "volume": 3449.9, "quote_volume": 908.33995, "trades": 10, "taker_buy_volume": 467.2, "taker_buy_quote": 122.97466}, {"ts": 1767955860000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 91.5, "quote_volume": 24.0828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955920000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955980000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956040000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956100000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 170.6, "quote_volume": 44.87955, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956160000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956220000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956280000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956340000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956400000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956460000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956520000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956580000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 76.2, "quote_volume": 20.05203, "trades": 2, "taker_buy_volume": 76.2, "taker_buy_quote": 20.05203}, {"ts": 1767956640000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956700000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 141.4, "quote_volume": 37.20234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956760000, "open": 0.2631, "high": 0.2648, "low": 0.2631, "close": 0.2648, "volume": 80655.2, "quote_volume": 21292.22205, "trades": 95, "taker_buy_volume": 76236.4, "taker_buy_quote": 20124.89786}, {"ts": 1767956820000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 3860.7, "quote_volume": 1021.89551, "trades": 20, "taker_buy_volume": 2732.9, "taker_buy_quote": 723.47963}, {"ts": 1767956880000, "open": 0.2645, "high": 0.2647, "low": 0.2644, "close": 0.2647, "volume": 11425.3, "quote_volume": 3021.76939, "trades": 21, "taker_buy_volume": 5324.3, "taker_buy_quote": 1408.6612}, {"ts": 1767956940000, "open": 0.2647, "high": 0.2647, "low": 0.2644, "close": 0.2646, "volume": 4152.6, "quote_volume": 1098.27718, "trades": 9, "taker_buy_volume": 59.6, "taker_buy_quote": 15.7725}, {"ts": 1767957000000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 71.8, "quote_volume": 18.99108, "trades": 3, "taker_buy_volume": 35.8, "taker_buy_quote": 9.47268}, {"ts": 1767957060000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 1080.0, "quote_volume": 285.79459, "trades": 11, "taker_buy_volume": 113.3, "taker_buy_quote": 29.98539}, {"ts": 1767957120000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 3845.3, "quote_volume": 1016.70111, "trades": 6, "taker_buy_volume": 1141.0, "taker_buy_quote": 301.6804}, {"ts": 1767957180000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 541.4, "quote_volume": 143.14262, "trades": 4, "taker_buy_volume": 506.0, "taker_buy_quote": 133.7864}, {"ts": 1767957240000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 2510.4, "quote_volume": 663.81283, "trades": 5, "taker_buy_volume": 630.7, "taker_buy_quote": 166.82015}, {"ts": 1767957300000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 2264.0, "quote_volume": 599.29577, "trades": 8, "taker_buy_volume": 2264.0, "taker_buy_quote": 599.29577}, {"ts": 1767957360000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 210.3, "quote_volume": 55.64538, "trades": 2, "taker_buy_volume": 210.3, "taker_buy_quote": 55.64538}, {"ts": 1767957420000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957480000, "open": 0.2645, "high": 0.2646, "low": 0.2643, "close": 0.2646, "volume": 2093.4, "quote_volume": 553.47379, "trades": 12, "taker_buy_volume": 1293.1, "taker_buy_quote": 341.93793}, {"ts": 1767957540000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 932.3, "quote_volume": 246.94909, "trades": 5, "taker_buy_volume": 932.3, "taker_buy_quote": 246.94909}, {"ts": 1767957600000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 304.6, "quote_volume": 80.67467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957660000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 2465.1, "quote_volume": 652.75848, "trades": 3, "taker_buy_volume": 2465.1, "taker_buy_quote": 652.75848}, {"ts": 1767957720000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 37.9, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957780000, "open": 0.2645, "high": 0.2645, "low": 0.2642, "close": 0.2643, "volume": 4755.6, "quote_volume": 1256.79944, "trades": 8, "taker_buy_volume": 190.1, "taker_buy_quote": 50.24343}, {"ts": 1767957840000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957900000, "open": 0.2643, "high": 0.2645, "low": 0.2643, "close": 0.2645, "volume": 185.3, "quote_volume": 49.00346, "trades": 4, "taker_buy_volume": 162.3, "taker_buy_quote": 42.92456}, {"ts": 1767957960000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 1706.5, "quote_volume": 451.40788, "trades": 5, "taker_buy_volume": 755.6, "taker_buy_quote": 199.89483}, {"ts": 1767958020000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958080000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958140000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 228.0, "quote_volume": 60.2832, "trades": 3, "taker_buy_volume": 190.1, "taker_buy_quote": 50.26244}, {"ts": 1767958200000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 52.9, "quote_volume": 13.98147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958260000, "open": 0.2643, "high": 0.2645, "low": 0.2643, "close": 0.2645, "volume": 1411.4, "quote_volume": 373.19866, "trades": 7, "taker_buy_volume": 635.6, "taker_buy_quote": 168.08027}, {"ts": 1767958320000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 228.0, "quote_volume": 60.3288, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 60.3288}, {"ts": 1767958380000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 228.0, "quote_volume": 60.3516, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 60.3516}, {"ts": 1767958440000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958500000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 37.9, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958560000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958620000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 238.7, "quote_volume": 63.12478, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958680000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 122.6, "quote_volume": 32.40318, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 32.40318}, {"ts": 1767958740000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 2169.9, "quote_volume": 573.28758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958800000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958860000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958920000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 202.5, "quote_volume": 53.49049, "trades": 5, "taker_buy_volume": 102.4, "taker_buy_quote": 27.05408}, {"ts": 1767958980000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959040000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 294.3, "quote_volume": 77.75786, "trades": 3, "taker_buy_volume": 294.3, "taker_buy_quote": 77.75786}, {"ts": 1767959100000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 493.9, "quote_volume": 130.65556, "trades": 6, "taker_buy_volume": 493.9, "taker_buy_quote": 130.65556}, {"ts": 1767959160000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 53.0, "quote_volume": 14.0238, "trades": 1, "taker_buy_volume": 53.0, "taker_buy_quote": 14.0238}, {"ts": 1767959220000, "open": 0.2645, "high": 0.2645, "low": 0.2641, "close": 0.2641, "volume": 6265.6, "quote_volume": 1655.22302, "trades": 11, "taker_buy_volume": 190.1, "taker_buy_quote": 50.20541}, {"ts": 1767959280000, "open": 0.264, "high": 0.2642, "low": 0.2639, "close": 0.2639, "volume": 3651.8, "quote_volume": 963.98107, "trades": 9, "taker_buy_volume": 111.0, "taker_buy_quote": 29.3262}, {"ts": 1767959340000, "open": 0.2641, "high": 0.2645, "low": 0.2641, "close": 0.2644, "volume": 789.2, "quote_volume": 208.60415, "trades": 9, "taker_buy_volume": 751.3, "taker_buy_quote": 198.58339}, {"ts": 1767959400000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959460000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 37.9, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02834}, {"ts": 1767959520000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 37.9, "quote_volume": 10.03213, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 10.03213}, {"ts": 1767959580000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 32.3, "quote_volume": 8.54658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959640000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 95.9, "quote_volume": 25.37135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959700000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 119.9, "quote_volume": 31.70156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959760000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 58.9, "quote_volume": 15.56727, "trades": 2, "taker_buy_volume": 21.0, "taker_buy_quote": 5.5503}, {"ts": 1767959820000, "open": 0.2643, "high": 0.2645, "low": 0.2643, "close": 0.2645, "volume": 936.0, "quote_volume": 247.5302, "trades": 6, "taker_buy_volume": 936.0, "taker_buy_quote": 247.5302}, {"ts": 1767959880000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 377.9, "quote_volume": 99.99234, "trades": 2, "taker_buy_volume": 377.9, "taker_buy_quote": 99.99234}, {"ts": 1767959940000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 34.0, "quote_volume": 8.9896, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 8.9896}, {"ts": 1767960000000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 324.1, "quote_volume": 85.70544, "trades": 3, "taker_buy_volume": 324.1, "taker_buy_quote": 85.70544}, {"ts": 1767960060000, "open": 0.2645, "high": 0.2648, "low": 0.2644, "close": 0.2646, "volume": 3837.5, "quote_volume": 1015.28634, "trades": 16, "taker_buy_volume": 2096.6, "taker_buy_quote": 554.79936}, {"ts": 1767960120000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 521.2, "quote_volume": 137.97574, "trades": 3, "taker_buy_volume": 521.2, "taker_buy_quote": 137.97574}, {"ts": 1767960180000, "open": 0.2649, "high": 0.2649, "low": 0.2646, "close": 0.2646, "volume": 634.9, "quote_volume": 168.16023, "trades": 11, "taker_buy_volume": 228.0, "taker_buy_quote": 60.3972}, {"ts": 1767960240000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960300000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 37.8, "quote_volume": 10.00188, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.00188}, {"ts": 1767960360000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 75.8, "quote_volume": 20.06805, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 20.06805}, {"ts": 1767960420000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 165.8, "quote_volume": 43.85789, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960480000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960540000, "open": 0.2644, "high": 0.2645, "low": 0.2642, "close": 0.2642, "volume": 1291.5, "quote_volume": 341.42016, "trades": 10, "taker_buy_volume": 315.0, "taker_buy_quote": 83.3175}, {"ts": 1767960600000, "open": 0.2641, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 4874.7, "quote_volume": 1286.62757, "trades": 12, "taker_buy_volume": 2008.6, "taker_buy_quote": 530.2524}, {"ts": 1767960660000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960720000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 596.5, "quote_volume": 157.53945, "trades": 3, "taker_buy_volume": 228.1, "taker_buy_quote": 60.24501}, {"ts": 1767960780000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 1267.1, "quote_volume": 334.49159, "trades": 6, "taker_buy_volume": 1170.1, "taker_buy_quote": 308.88739}, {"ts": 1767960840000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 910.1, "quote_volume": 240.29949, "trades": 7, "taker_buy_volume": 910.1, "taker_buy_quote": 240.29949}, {"ts": 1767960900000, "open": 0.2638, "high": 0.2638, "low": 0.2634, "close": 0.2637, "volume": 24339.4, "quote_volume": 6414.43425, "trades": 23, "taker_buy_volume": 2061.1, "taker_buy_quote": 543.66396}, {"ts": 1767960960000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 33.0, "quote_volume": 8.7054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961020000, "open": 0.2636, "high": 0.2637, "low": 0.2635, "close": 0.2637, "volume": 4712.8, "quote_volume": 1242.29738, "trades": 12, "taker_buy_volume": 2699.8, "taker_buy_quote": 711.67438}, {"ts": 1767961080000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 266.1, "quote_volume": 70.19338, "trades": 3, "taker_buy_volume": 76.0, "taker_buy_quote": 20.045}, {"ts": 1767961140000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 153.0, "quote_volume": 40.3767, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 40.3767}, {"ts": 1767961200000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 931.7, "quote_volume": 245.90054, "trades": 6, "taker_buy_volume": 59.0, "taker_buy_quote": 15.576}, {"ts": 1767961260000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961320000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 745.3, "quote_volume": 196.7966, "trades": 5, "taker_buy_volume": 374.0, "taker_buy_quote": 98.7734}, {"ts": 1767961380000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 361.2, "quote_volume": 95.3568, "trades": 1, "taker_buy_volume": 361.2, "taker_buy_quote": 95.3568}, {"ts": 1767961440000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 213.2, "quote_volume": 56.30991, "trades": 3, "taker_buy_volume": 213.2, "taker_buy_quote": 56.30991}, {"ts": 1767961500000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 453.6, "quote_volume": 119.79786, "trades": 6, "taker_buy_volume": 75.0, "taker_buy_quote": 19.8096}, {"ts": 1767961560000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 38.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961620000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961680000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961740000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1230.3, "quote_volume": 324.7992, "trades": 2, "taker_buy_volume": 1230.3, "taker_buy_quote": 324.7992}, {"ts": 1767961800000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 862.0, "quote_volume": 227.6398, "trades": 6, "taker_buy_volume": 718.0, "taker_buy_quote": 189.6238}, {"ts": 1767961860000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.264, "volume": 1231.1, "quote_volume": 324.96058, "trades": 11, "taker_buy_volume": 696.1, "taker_buy_quote": 183.77408}, {"ts": 1767961920000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961980000, "open": 0.2639, "high": 0.2642, "low": 0.2639, "close": 0.2642, "volume": 1144.9, "quote_volume": 302.16789, "trades": 5, "taker_buy_volume": 1144.9, "taker_buy_quote": 302.16789}, {"ts": 1767962040000, "open": 0.2642, "high": 0.2647, "low": 0.2642, "close": 0.2647, "volume": 2156.8, "quote_volume": 570.49337, "trades": 14, "taker_buy_volume": 921.7, "taker_buy_quote": 243.7144}, {"ts": 1767962100000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 1238.6, "quote_volume": 327.73356, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962160000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 936.5, "quote_volume": 247.55518, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962220000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962280000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962340000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962400000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962460000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 256.3, "quote_volume": 67.74489, "trades": 4, "taker_buy_volume": 48.0, "taker_buy_quote": 12.6912}, {"ts": 1767962520000, "open": 0.2644, "high": 0.2644, "low": 0.2641, "close": 0.2641, "volume": 167.9, "quote_volume": 44.37979, "trades": 5, "taker_buy_volume": 84.0, "taker_buy_quote": 22.2096}, {"ts": 1767962580000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962640000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 863.8, "quote_volume": 228.21975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962700000, "open": 0.2641, "high": 0.2645, "low": 0.2641, "close": 0.2644, "volume": 6717.4, "quote_volume": 1775.51319, "trades": 18, "taker_buy_volume": 5112.7, "taker_buy_quote": 1351.31053}, {"ts": 1767962760000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 1403.1, "quote_volume": 370.91153, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962820000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962880000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 204.5, "quote_volume": 54.08117, "trades": 3, "taker_buy_volume": 204.5, "taker_buy_quote": 54.08117}, {"ts": 1767962940000, "open": 0.2647, "high": 0.2652, "low": 0.2647, "close": 0.2651, "volume": 3456.1, "quote_volume": 915.8058, "trades": 22, "taker_buy_volume": 1319.8, "taker_buy_quote": 349.85241}, {"ts": 1767963000000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 3195.8, "quote_volume": 847.75189, "trades": 7, "taker_buy_volume": 2327.7, "taker_buy_quote": 617.53177}, {"ts": 1767963060000, "open": 0.2652, "high": 0.2654, "low": 0.2651, "close": 0.2654, "volume": 892.1, "quote_volume": 236.50519, "trades": 6, "taker_buy_volume": 23.6, "taker_buy_quote": 6.26344}, {"ts": 1767963120000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 868.3, "quote_volume": 230.27316, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963180000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 2755.5, "quote_volume": 730.77019, "trades": 3, "taker_buy_volume": 115.9, "taker_buy_quote": 30.74827}, {"ts": 1767963240000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 360.8, "quote_volume": 95.72024, "trades": 2, "taker_buy_volume": 360.8, "taker_buy_quote": 95.72024}, {"ts": 1767963300000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963360000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963420000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 113.4, "quote_volume": 30.08502, "trades": 1, "taker_buy_volume": 113.4, "taker_buy_quote": 30.08502}, {"ts": 1767963480000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 25.3, "quote_volume": 6.70703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963540000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963600000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 372.8, "quote_volume": 98.82928, "trades": 3, "taker_buy_volume": 83.7, "taker_buy_quote": 22.18887}, {"ts": 1767963660000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 131.9, "quote_volume": 34.95581, "trades": 4, "taker_buy_volume": 23.1, "taker_buy_quote": 6.12381}, {"ts": 1767963720000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 37.8, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02078}, {"ts": 1767963780000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 87.3, "quote_volume": 23.15196, "trades": 4, "taker_buy_volume": 63.5, "taker_buy_quote": 16.8402}, {"ts": 1767963840000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 787.1, "quote_volume": 208.81007, "trades": 5, "taker_buy_volume": 369.1, "taker_buy_quote": 97.92223}, {"ts": 1767963900000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963960000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964020000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964080000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964140000, "open": 0.2652, "high": 0.2654, "low": 0.2652, "close": 0.2654, "volume": 1798.2, "quote_volume": 477.11096, "trades": 11, "taker_buy_volume": 1304.6, "taker_buy_quote": 346.10952}, {"ts": 1767964200000, "open": 0.2655, "high": 0.2658, "low": 0.2655, "close": 0.2657, "volume": 5904.3, "quote_volume": 1568.28386, "trades": 35, "taker_buy_volume": 3517.3, "taker_buy_quote": 934.02997}, {"ts": 1767964260000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 75.4, "quote_volume": 20.04509, "trades": 2, "taker_buy_volume": 37.7, "taker_buy_quote": 10.02443}, {"ts": 1767964320000, "open": 0.2658, "high": 0.2663, "low": 0.2658, "close": 0.2661, "volume": 5857.3, "quote_volume": 1558.45018, "trades": 28, "taker_buy_volume": 2754.9, "taker_buy_quote": 733.05239}, {"ts": 1767964380000, "open": 0.266, "high": 0.266, "low": 0.2657, "close": 0.2657, "volume": 1139.4, "quote_volume": 302.86006, "trades": 6, "taker_buy_volume": 988.6, "taker_buy_quote": 262.76988}, {"ts": 1767964440000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 1002.8, "quote_volume": 266.24717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964500000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964560000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964620000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 37.7, "quote_volume": 10.00935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964680000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 331.8, "quote_volume": 88.05972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964740000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964800000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 2075.9, "quote_volume": 551.35526, "trades": 3, "taker_buy_volume": 2075.9, "taker_buy_quote": 551.35526}, {"ts": 1767964860000, "open": 0.2657, "high": 0.2663, "low": 0.2657, "close": 0.2663, "volume": 1655.5, "quote_volume": 440.13172, "trades": 10, "taker_buy_volume": 1625.8, "taker_buy_quote": 432.23152}, {"ts": 1767964920000, "open": 0.2664, "high": 0.2666, "low": 0.2664, "close": 0.2665, "volume": 7898.0, "quote_volume": 2104.81815, "trades": 14, "taker_buy_volume": 7312.9, "taker_buy_quote": 1948.889}, {"ts": 1767964980000, "open": 0.2665, "high": 0.2665, "low": 0.266, "close": 0.266, "volume": 19069.0, "quote_volume": 5076.1526, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965040000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 150.6, "quote_volume": 40.0596, "trades": 1, "taker_buy_volume": 150.6, "taker_buy_quote": 40.0596}, {"ts": 1767965100000, "open": 0.2661, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 4104.1, "quote_volume": 1092.7059, "trades": 7, "taker_buy_volume": 4028.7, "taker_buy_quote": 1072.64573}, {"ts": 1767965160000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 106.0, "quote_volume": 28.196, "trades": 3, "taker_buy_volume": 106.0, "taker_buy_quote": 28.196}, {"ts": 1767965220000, "open": 0.266, "high": 0.2664, "low": 0.266, "close": 0.2663, "volume": 1708.7, "quote_volume": 454.71665, "trades": 13, "taker_buy_volume": 1494.1, "taker_buy_quote": 397.59867}, {"ts": 1767965280000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 1817.3, "quote_volume": 483.94699, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965340000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 367.9, "quote_volume": 97.93498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965400000, "open": 0.2663, "high": 0.268, "low": 0.2663, "close": 0.2665, "volume": 73631.4, "quote_volume": 19663.02282, "trades": 217, "taker_buy_volume": 43416.4, "taker_buy_quote": 11598.28476}, {"ts": 1767965460000, "open": 0.2664, "high": 0.2664, "low": 0.2657, "close": 0.2659, "volume": 18379.2, "quote_volume": 4889.30092, "trades": 29, "taker_buy_volume": 9042.4, "taker_buy_quote": 2404.00418}, {"ts": 1767965520000, "open": 0.2659, "high": 0.2669, "low": 0.2659, "close": 0.2659, "volume": 41680.2, "quote_volume": 11108.77348, "trades": 57, "taker_buy_volume": 20456.6, "taker_buy_quote": 5450.30865}, {"ts": 1767965580000, "open": 0.266, "high": 0.2662, "low": 0.2655, "close": 0.2655, "volume": 1121.9, "quote_volume": 298.18417, "trades": 13, "taker_buy_volume": 818.8, "taker_buy_quote": 217.61612}, {"ts": 1767965640000, "open": 0.2656, "high": 0.2665, "low": 0.2656, "close": 0.2663, "volume": 7719.3, "quote_volume": 2053.86568, "trades": 23, "taker_buy_volume": 7693.3, "taker_buy_quote": 2046.94188}, {"ts": 1767965700000, "open": 0.2665, "high": 0.2669, "low": 0.2665, "close": 0.2669, "volume": 188.0, "quote_volume": 50.1396, "trades": 6, "taker_buy_volume": 188.0, "taker_buy_quote": 50.1396}, {"ts": 1767965760000, "open": 0.2668, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 772.8, "quote_volume": 206.21604, "trades": 5, "taker_buy_volume": 697.6, "taker_buy_quote": 186.15644}, {"ts": 1767965820000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 37.6, "quote_volume": 10.03168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965880000, "open": 0.2667, "high": 0.2667, "low": 0.2665, "close": 0.2666, "volume": 7754.7, "quote_volume": 2067.59085, "trades": 13, "taker_buy_volume": 314.9, "taker_buy_quote": 83.95234}, {"ts": 1767965940000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 29.6, "quote_volume": 7.89136, "trades": 1, "taker_buy_volume": 29.6, "taker_buy_quote": 7.89136}, {"ts": 1767966000000, "open": 0.2667, "high": 0.267, "low": 0.2667, "close": 0.267, "volume": 538.3, "quote_volume": 143.58717, "trades": 6, "taker_buy_volume": 150.4, "taker_buy_quote": 40.13424}, {"ts": 1767966060000, "open": 0.2669, "high": 0.2669, "low": 0.2664, "close": 0.2664, "volume": 7916.2, "quote_volume": 2110.9127, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966120000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 20.3, "quote_volume": 5.40792, "trades": 1, "taker_buy_volume": 20.3, "taker_buy_quote": 5.40792}, {"ts": 1767966180000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 1186.8, "quote_volume": 316.04484, "trades": 3, "taker_buy_volume": 844.9, "taker_buy_quote": 224.99687}, {"ts": 1767966240000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966300000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 38.5, "quote_volume": 10.25255, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.25255}, {"ts": 1767966360000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966420000, "open": 0.2663, "high": 0.2663, "low": 0.2656, "close": 0.2656, "volume": 834.9, "quote_volume": 221.99889, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966480000, "open": 0.2656, "high": 0.2658, "low": 0.2653, "close": 0.2653, "volume": 5939.7, "quote_volume": 1578.50025, "trades": 12, "taker_buy_volume": 5788.6, "taker_buy_quote": 1538.39075}, {"ts": 1767966540000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 75.6, "quote_volume": 20.05668, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 20.05668}, {"ts": 1767966600000, "open": 0.2654, "high": 0.2658, "low": 0.2654, "close": 0.2658, "volume": 7625.7, "quote_volume": 2025.93341, "trades": 13, "taker_buy_volume": 7625.7, "taker_buy_quote": 2025.93341}, {"ts": 1767966660000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 37.7, "quote_volume": 10.02443, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 10.02443}, {"ts": 1767966720000, "open": 0.266, "high": 0.2664, "low": 0.266, "close": 0.2663, "volume": 18604.7, "quote_volume": 4954.36557, "trades": 25, "taker_buy_volume": 18551.7, "taker_buy_quote": 4940.25167}, {"ts": 1767966780000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 2745.1, "quote_volume": 731.02799, "trades": 11, "taker_buy_volume": 2299.7, "taker_buy_quote": 612.41797}, {"ts": 1767966840000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 1483.7, "quote_volume": 395.55066, "trades": 7, "taker_buy_volume": 1377.7, "taker_buy_quote": 367.29106}, {"ts": 1767966900000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 170.2, "quote_volume": 45.35314, "trades": 5, "taker_buy_volume": 31.0, "taker_buy_quote": 8.2615}, {"ts": 1767966960000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 62.8, "quote_volume": 16.72112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967020000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 45.9, "quote_volume": 12.21523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967080000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 215.0, "quote_volume": 57.20437, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967140000, "open": 0.2662, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 659.6, "quote_volume": 175.46232, "trades": 2, "taker_buy_volume": 43.6, "taker_buy_quote": 11.60632}, {"ts": 1767967200000, "open": 0.266, "high": 0.2665, "low": 0.2659, "close": 0.2662, "volume": 12723.0, "quote_volume": 3388.06673, "trades": 22, "taker_buy_volume": 12623.6, "taker_buy_quote": 3361.6325}, {"ts": 1767967260000, "open": 0.2661, "high": 0.2661, "low": 0.2657, "close": 0.2657, "volume": 2887.4, "quote_volume": 768.03161, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967320000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 10593.1, "quote_volume": 2815.10387, "trades": 16, "taker_buy_volume": 6085.4, "taker_buy_quote": 1617.3496}, {"ts": 1767967380000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967440000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 37.7, "quote_volume": 10.01312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967500000, "open": 0.2656, "high": 0.2657, "low": 0.2651, "close": 0.2651, "volume": 3684.5, "quote_volume": 977.35977, "trades": 16, "taker_buy_volume": 361.0, "taker_buy_quote": 95.9108}, {"ts": 1767967560000, "open": 0.265, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 2909.9, "quote_volume": 771.2639, "trades": 15, "taker_buy_volume": 2690.5, "taker_buy_quote": 713.12668}, {"ts": 1767967620000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 113.5, "quote_volume": 30.05478, "trades": 4, "taker_buy_volume": 37.7, "taker_buy_quote": 9.98673}, {"ts": 1767967680000, "open": 0.2646, "high": 0.2646, "low": 0.2642, "close": 0.2644, "volume": 16199.1, "quote_volume": 4281.80393, "trades": 27, "taker_buy_volume": 1864.2, "taker_buy_quote": 492.97778}, {"ts": 1767967740000, "open": 0.2643, "high": 0.2643, "low": 0.2639, "close": 0.2639, "volume": 2027.1, "quote_volume": 535.18448, "trades": 12, "taker_buy_volume": 1064.8, "taker_buy_quote": 281.00072}, {"ts": 1767967800000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 6876.8, "quote_volume": 1815.77596, "trades": 20, "taker_buy_volume": 2116.2, "taker_buy_quote": 558.9169}, {"ts": 1767967860000, "open": 0.2641, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 649.8, "quote_volume": 171.62394, "trades": 7, "taker_buy_volume": 383.7, "taker_buy_quote": 101.36974}, {"ts": 1767967920000, "open": 0.2641, "high": 0.2643, "low": 0.2639, "close": 0.2642, "volume": 1406.1, "quote_volume": 371.39629, "trades": 13, "taker_buy_volume": 1081.0, "taker_buy_quote": 285.591}, {"ts": 1767967980000, "open": 0.2642, "high": 0.2647, "low": 0.2642, "close": 0.2647, "volume": 1958.0, "quote_volume": 518.01596, "trades": 12, "taker_buy_volume": 1154.2, "taker_buy_quote": 305.2501}, {"ts": 1767968040000, "open": 0.2647, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 12552.3, "quote_volume": 3322.61661, "trades": 9, "taker_buy_volume": 37.9, "taker_buy_quote": 10.03592}, {"ts": 1767968100000, "open": 0.2647, "high": 0.265, "low": 0.2647, "close": 0.265, "volume": 4279.7, "quote_volume": 1133.33396, "trades": 14, "taker_buy_volume": 4279.7, "taker_buy_quote": 1133.33396}, {"ts": 1767968160000, "open": 0.265, "high": 0.2653, "low": 0.2649, "close": 0.2652, "volume": 6277.6, "quote_volume": 1665.03291, "trades": 12, "taker_buy_volume": 1851.9, "taker_buy_quote": 491.29773}, {"ts": 1767968220000, "open": 0.2652, "high": 0.2652, "low": 0.2649, "close": 0.265, "volume": 3665.2, "quote_volume": 971.54545, "trades": 9, "taker_buy_volume": 460.3, "taker_buy_quote": 121.9795}, {"ts": 1767968280000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 708.2, "quote_volume": 187.74382, "trades": 6, "taker_buy_volume": 373.8, "taker_buy_quote": 99.09438}, {"ts": 1767968340000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 265.7, "quote_volume": 70.38771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968400000, "open": 0.2649, "high": 0.2655, "low": 0.2648, "close": 0.2655, "volume": 9257.2, "quote_volume": 2455.96221, "trades": 15, "taker_buy_volume": 9026.8, "taker_buy_quote": 2394.9295}, {"ts": 1767968460000, "open": 0.2656, "high": 0.2657, "low": 0.2655, "close": 0.2655, "volume": 976.2, "quote_volume": 259.34252, "trades": 9, "taker_buy_volume": 874.7, "taker_buy_quote": 232.3905}, {"ts": 1767968520000, "open": 0.2655, "high": 0.2655, "low": 0.2648, "close": 0.2648, "volume": 3149.8, "quote_volume": 834.50497, "trades": 15, "taker_buy_volume": 2447.5, "taker_buy_quote": 648.32812}, {"ts": 1767968580000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 1998.8, "quote_volume": 529.25944, "trades": 4, "taker_buy_volume": 1770.8, "taker_buy_quote": 468.90784}, {"ts": 1767968640000, "open": 0.2648, "high": 0.265, "low": 0.2647, "close": 0.265, "volume": 5268.9, "quote_volume": 1395.70019, "trades": 11, "taker_buy_volume": 5078.8, "taker_buy_quote": 1345.36171}, {"ts": 1767968700000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968760000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 37.8, "quote_volume": 10.01322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968820000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 228.0, "quote_volume": 60.3744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968880000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 2639.3, "quote_volume": 698.40188, "trades": 9, "taker_buy_volume": 2563.5, "taker_buy_quote": 678.34141}, {"ts": 1767968940000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969000000, "open": 0.2647, "high": 0.2652, "low": 0.2647, "close": 0.265, "volume": 8469.8, "quote_volume": 2243.70421, "trades": 27, "taker_buy_volume": 7837.2, "taker_buy_quote": 2076.20316}, {"ts": 1767969060000, "open": 0.2649, "high": 0.2649, "low": 0.2644, "close": 0.2644, "volume": 4057.7, "quote_volume": 1073.34784, "trades": 18, "taker_buy_volume": 1243.3, "taker_buy_quote": 328.85555}, {"ts": 1767969120000, "open": 0.2645, "high": 0.2645, "low": 0.264, "close": 0.264, "volume": 1064.0, "quote_volume": 281.11634, "trades": 12, "taker_buy_volume": 75.9, "taker_buy_quote": 20.06415}, {"ts": 1767969180000, "open": 0.264, "high": 0.2641, "low": 0.2636, "close": 0.2639, "volume": 3147.5, "quote_volume": 830.91556, "trades": 20, "taker_buy_volume": 2463.3, "taker_buy_quote": 650.44261}, {"ts": 1767969240000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2634, "volume": 3315.5, "quote_volume": 873.3014, "trades": 19, "taker_buy_volume": 2373.7, "taker_buy_quote": 625.2236}, {"ts": 1767969300000, "open": 0.2635, "high": 0.2636, "low": 0.2633, "close": 0.2634, "volume": 1028.8, "quote_volume": 271.11507, "trades": 12, "taker_buy_volume": 800.6, "taker_buy_quote": 211.0072}, {"ts": 1767969360000, "open": 0.2635, "high": 0.2643, "low": 0.2635, "close": 0.2643, "volume": 4380.3, "quote_volume": 1156.0516, "trades": 14, "taker_buy_volume": 2198.3, "taker_buy_quote": 580.2218}, {"ts": 1767969420000, "open": 0.2641, "high": 0.2648, "low": 0.2641, "close": 0.2648, "volume": 1891.8, "quote_volume": 499.70018, "trades": 6, "taker_buy_volume": 151.6, "taker_buy_quote": 40.11336}, {"ts": 1767969480000, "open": 0.2649, "high": 0.2654, "low": 0.2642, "close": 0.2642, "volume": 28606.7, "quote_volume": 7577.13768, "trades": 55, "taker_buy_volume": 7454.7, "taker_buy_quote": 1977.0994}, {"ts": 1767969540000, "open": 0.2642, "high": 0.2644, "low": 0.2639, "close": 0.2642, "volume": 9538.5, "quote_volume": 2519.73546, "trades": 22, "taker_buy_volume": 2866.1, "taker_buy_quote": 757.59762}, {"ts": 1767969600000, "open": 0.2642, "high": 0.2642, "low": 0.2639, "close": 0.2639, "volume": 2034.9, "quote_volume": 537.08642, "trades": 5, "taker_buy_volume": 241.7, "taker_buy_quote": 63.85714}, {"ts": 1767969660000, "open": 0.2639, "high": 0.2643, "low": 0.2639, "close": 0.2643, "volume": 9754.9, "quote_volume": 2575.85909, "trades": 15, "taker_buy_volume": 4247.0, "taker_buy_quote": 1121.97395}, {"ts": 1767969720000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 194.5, "quote_volume": 51.36365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969780000, "open": 0.2639, "high": 0.2639, "low": 0.2634, "close": 0.2634, "volume": 4611.4, "quote_volume": 1214.74266, "trades": 15, "taker_buy_volume": 259.8, "taker_buy_quote": 68.43692}, {"ts": 1767969840000, "open": 0.2635, "high": 0.2636, "low": 0.2633, "close": 0.2636, "volume": 366.7, "quote_volume": 96.61158, "trades": 9, "taker_buy_volume": 252.6, "taker_buy_quote": 66.55765}, {"ts": 1767969900000, "open": 0.2635, "high": 0.2638, "low": 0.2634, "close": 0.2638, "volume": 580.4, "quote_volume": 153.02483, "trades": 10, "taker_buy_volume": 504.3, "taker_buy_quote": 132.97629}, {"ts": 1767969960000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 2347.9, "quote_volume": 618.45585, "trades": 8, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0168}, {"ts": 1767970020000, "open": 0.2634, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 420.2, "quote_volume": 110.70728, "trades": 10, "taker_buy_volume": 306.2, "taker_buy_quote": 80.67588}, {"ts": 1767970080000, "open": 0.2633, "high": 0.2634, "low": 0.2628, "close": 0.263, "volume": 5753.7, "quote_volume": 1513.72057, "trades": 21, "taker_buy_volume": 3242.6, "taker_buy_quote": 853.26282}, {"ts": 1767970140000, "open": 0.2627, "high": 0.263, "low": 0.2627, "close": 0.2629, "volume": 793.6, "quote_volume": 208.63465, "trades": 7, "taker_buy_volume": 711.3, "taker_buy_quote": 187.00458}, {"ts": 1767970200000, "open": 0.2631, "high": 0.2636, "low": 0.263, "close": 0.2636, "volume": 781.3, "quote_volume": 205.68919, "trades": 12, "taker_buy_volume": 705.1, "taker_buy_quote": 185.64478}, {"ts": 1767970260000, "open": 0.2636, "high": 0.2638, "low": 0.2634, "close": 0.2636, "volume": 14928.9, "quote_volume": 3936.69889, "trades": 17, "taker_buy_volume": 6050.5, "taker_buy_quote": 1595.46726}, {"ts": 1767970320000, "open": 0.2635, "high": 0.2635, "low": 0.2631, "close": 0.2632, "volume": 263.5, "quote_volume": 69.36872, "trades": 8, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02792}, {"ts": 1767970380000, "open": 0.2633, "high": 0.2634, "low": 0.2633, "close": 0.2634, "volume": 721.3, "quote_volume": 189.98661, "trades": 4, "taker_buy_volume": 721.3, "taker_buy_quote": 189.98661}, {"ts": 1767970440000, "open": 0.2635, "high": 0.2637, "low": 0.2634, "close": 0.2634, "volume": 3271.2, "quote_volume": 861.9688, "trades": 10, "taker_buy_volume": 3132.6, "taker_buy_quote": 825.4515}, {"ts": 1767970500000, "open": 0.2633, "high": 0.2635, "low": 0.2632, "close": 0.2635, "volume": 1845.5, "quote_volume": 486.26639, "trades": 6, "taker_buy_volume": 1769.3, "taker_buy_quote": 466.20674}, {"ts": 1767970560000, "open": 0.2635, "high": 0.2635, "low": 0.263, "close": 0.2632, "volume": 3062.5, "quote_volume": 805.78182, "trades": 11, "taker_buy_volume": 2872.1, "taker_buy_quote": 755.66856}, {"ts": 1767970620000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 38.1, "quote_volume": 10.0203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970680000, "open": 0.2631, "high": 0.2635, "low": 0.2631, "close": 0.2635, "volume": 190.5, "quote_volume": 50.15865, "trades": 7, "taker_buy_volume": 190.5, "taker_buy_quote": 50.15865}, {"ts": 1767970740000, "open": 0.2636, "high": 0.2637, "low": 0.2634, "close": 0.2635, "volume": 3182.1, "quote_volume": 838.7181, "trades": 9, "taker_buy_volume": 872.7, "taker_buy_quote": 229.96785}, {"ts": 1767970800000, "open": 0.2636, "high": 0.264, "low": 0.2633, "close": 0.2633, "volume": 456.1, "quote_volume": 120.26593, "trades": 14, "taker_buy_volume": 190.0, "taker_buy_quote": 50.122}, {"ts": 1767970860000, "open": 0.2633, "high": 0.2634, "low": 0.2629, "close": 0.2629, "volume": 1220.0, "quote_volume": 321.10988, "trades": 13, "taker_buy_volume": 276.9, "taker_buy_quote": 72.83356}, {"ts": 1767970920000, "open": 0.2628, "high": 0.2637, "low": 0.2628, "close": 0.2637, "volume": 1117.3, "quote_volume": 293.99821, "trades": 18, "taker_buy_volume": 964.9, "taker_buy_quote": 253.90177}, {"ts": 1767970980000, "open": 0.2638, "high": 0.264, "low": 0.2635, "close": 0.2636, "volume": 1908.3, "quote_volume": 503.50854, "trades": 14, "taker_buy_volume": 152.0, "taker_buy_quote": 40.1014}, {"ts": 1767971040000, "open": 0.2635, "high": 0.2635, "low": 0.2631, "close": 0.2631, "volume": 2402.7, "quote_volume": 632.82651, "trades": 7, "taker_buy_volume": 256.1, "taker_buy_quote": 67.43113}, {"ts": 1767971100000, "open": 0.263, "high": 0.2631, "low": 0.2624, "close": 0.2625, "volume": 2946.8, "quote_volume": 773.59787, "trades": 15, "taker_buy_volume": 241.9, "taker_buy_quote": 63.52161}, {"ts": 1767971160000, "open": 0.2626, "high": 0.2626, "low": 0.2617, "close": 0.2619, "volume": 10513.3, "quote_volume": 2756.53846, "trades": 23, "taker_buy_volume": 1341.5, "taker_buy_quote": 351.55754}, {"ts": 1767971220000, "open": 0.2616, "high": 0.2625, "low": 0.2616, "close": 0.2625, "volume": 3654.3, "quote_volume": 956.99165, "trades": 15, "taker_buy_volume": 1311.9, "taker_buy_quote": 344.05164}, {"ts": 1767971280000, "open": 0.2626, "high": 0.263, "low": 0.2624, "close": 0.2626, "volume": 6929.9, "quote_volume": 1820.26686, "trades": 24, "taker_buy_volume": 2263.4, "taker_buy_quote": 595.08985}, {"ts": 1767971340000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 2765.0, "quote_volume": 726.36932, "trades": 8, "taker_buy_volume": 2716.0, "taker_buy_quote": 713.49702}, {"ts": 1767971400000, "open": 0.2629, "high": 0.2636, "low": 0.2629, "close": 0.2635, "volume": 812.7, "quote_volume": 214.04743, "trades": 16, "taker_buy_volume": 380.8, "taker_buy_quote": 100.26839}, {"ts": 1767971460000, "open": 0.2635, "high": 0.2635, "low": 0.2626, "close": 0.2626, "volume": 3036.5, "quote_volume": 798.42127, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971520000, "open": 0.2627, "high": 0.2631, "low": 0.2627, "close": 0.2631, "volume": 2739.8, "quote_volume": 720.77273, "trades": 13, "taker_buy_volume": 2663.6, "taker_buy_quote": 700.74356}, {"ts": 1767971580000, "open": 0.2632, "high": 0.2635, "low": 0.2631, "close": 0.2635, "volume": 3157.1, "quote_volume": 831.85779, "trades": 12, "taker_buy_volume": 3042.4, "taker_buy_quote": 801.64954}, {"ts": 1767971640000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 152.4, "quote_volume": 40.13073, "trades": 4, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03554}, {"ts": 1767971700000, "open": 0.2635, "high": 0.2636, "low": 0.2631, "close": 0.2634, "volume": 393.7, "quote_volume": 103.66212, "trades": 11, "taker_buy_volume": 214.8, "taker_buy_quote": 56.56918}, {"ts": 1767971760000, "open": 0.2635, "high": 0.2642, "low": 0.2635, "close": 0.264, "volume": 3217.5, "quote_volume": 849.24283, "trades": 16, "taker_buy_volume": 1551.0, "taker_buy_quote": 409.14298}, {"ts": 1767971820000, "open": 0.2639, "high": 0.2639, "low": 0.2632, "close": 0.2632, "volume": 747.1, "quote_volume": 196.75145, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971880000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2634, "volume": 201.0, "quote_volume": 52.90596, "trades": 5, "taker_buy_volume": 114.3, "taker_buy_quote": 30.09519}, {"ts": 1767971940000, "open": 0.2632, "high": 0.2637, "low": 0.2632, "close": 0.2637, "volume": 842.4, "quote_volume": 221.96336, "trades": 6, "taker_buy_volume": 795.7, "taker_buy_quote": 209.67192}, {"ts": 1767972000000, "open": 0.2635, "high": 0.2639, "low": 0.2634, "close": 0.2639, "volume": 807.0, "quote_volume": 212.67372, "trades": 9, "taker_buy_volume": 595.7, "taker_buy_quote": 156.99997}, {"ts": 1767972060000, "open": 0.264, "high": 0.2646, "low": 0.264, "close": 0.2646, "volume": 7681.2, "quote_volume": 2029.86643, "trades": 20, "taker_buy_volume": 2660.1, "taker_buy_quote": 703.29738}, {"ts": 1767972120000, "open": 0.2647, "high": 0.2656, "low": 0.2647, "close": 0.2654, "volume": 9038.6, "quote_volume": 2396.47441, "trades": 37, "taker_buy_volume": 7704.1, "taker_buy_quote": 2042.55647}, {"ts": 1767972180000, "open": 0.2655, "high": 0.2657, "low": 0.2652, "close": 0.2652, "volume": 11756.5, "quote_volume": 3119.45007, "trades": 17, "taker_buy_volume": 111.8, "taker_buy_quote": 29.69392}, {"ts": 1767972240000, "open": 0.2654, "high": 0.266, "low": 0.2653, "close": 0.266, "volume": 9900.6, "quote_volume": 2629.61501, "trades": 14, "taker_buy_volume": 9864.9, "taker_buy_quote": 2620.1438}, {"ts": 1767972300000, "open": 0.2661, "high": 0.2663, "low": 0.2657, "close": 0.2661, "volume": 11513.0, "quote_volume": 3063.52455, "trades": 29, "taker_buy_volume": 773.0, "taker_buy_quote": 205.78089}, {"ts": 1767972360000, "open": 0.2662, "high": 0.2665, "low": 0.2661, "close": 0.2665, "volume": 261.7, "quote_volume": 69.68317, "trades": 7, "taker_buy_volume": 186.3, "taker_buy_quote": 49.61923}, {"ts": 1767972420000, "open": 0.2666, "high": 0.2672, "low": 0.2666, "close": 0.2672, "volume": 20809.6, "quote_volume": 5555.91857, "trades": 34, "taker_buy_volume": 18902.8, "taker_buy_quote": 5046.89975}, {"ts": 1767972480000, "open": 0.2673, "high": 0.2685, "low": 0.2671, "close": 0.2683, "volume": 57873.1, "quote_volume": 15495.71487, "trades": 113, "taker_buy_volume": 45683.6, "taker_buy_quote": 12230.68512}, {"ts": 1767972540000, "open": 0.2681, "high": 0.2689, "low": 0.2679, "close": 0.2681, "volume": 26891.8, "quote_volume": 7215.222, "trades": 57, "taker_buy_volume": 18460.9, "taker_buy_quote": 4955.27116}, {"ts": 1767972600000, "open": 0.2682, "high": 0.2685, "low": 0.2672, "close": 0.2672, "volume": 20060.3, "quote_volume": 5380.91074, "trades": 34, "taker_buy_volume": 10989.7, "taker_buy_quote": 2948.82823}, {"ts": 1767972660000, "open": 0.2671, "high": 0.2671, "low": 0.2668, "close": 0.2671, "volume": 3033.2, "quote_volume": 809.94861, "trades": 22, "taker_buy_volume": 544.0, "taker_buy_quote": 145.27656}, {"ts": 1767972720000, "open": 0.2671, "high": 0.2683, "low": 0.267, "close": 0.2683, "volume": 32157.8, "quote_volume": 8596.91221, "trades": 77, "taker_buy_volume": 12966.1, "taker_buy_quote": 3468.82337}, {"ts": 1767972780000, "open": 0.2682, "high": 0.2682, "low": 0.2676, "close": 0.2678, "volume": 6037.5, "quote_volume": 1617.42633, "trades": 23, "taker_buy_volume": 1130.9, "taker_buy_quote": 302.88015}, {"ts": 1767972840000, "open": 0.2679, "high": 0.2682, "low": 0.2676, "close": 0.2681, "volume": 2049.2, "quote_volume": 549.06063, "trades": 21, "taker_buy_volume": 391.1, "taker_buy_quote": 104.78688}, {"ts": 1767972900000, "open": 0.2682, "high": 0.2691, "low": 0.2682, "close": 0.2689, "volume": 20984.3, "quote_volume": 5646.23125, "trades": 42, "taker_buy_volume": 7750.8, "taker_buy_quote": 2085.51526}, {"ts": 1767972960000, "open": 0.2686, "high": 0.2687, "low": 0.2675, "close": 0.2675, "volume": 18424.2, "quote_volume": 4935.99873, "trades": 53, "taker_buy_volume": 7829.5, "taker_buy_quote": 2098.78142}, {"ts": 1767973020000, "open": 0.2677, "high": 0.2689, "low": 0.2677, "close": 0.2685, "volume": 9831.6, "quote_volume": 2637.24517, "trades": 36, "taker_buy_volume": 8563.9, "taker_buy_quote": 2297.28919}, {"ts": 1767973080000, "open": 0.2687, "high": 0.2687, "low": 0.2677, "close": 0.2677, "volume": 4562.0, "quote_volume": 1224.21037, "trades": 17, "taker_buy_volume": 58.6, "taker_buy_quote": 15.74582}, {"ts": 1767973140000, "open": 0.2676, "high": 0.2676, "low": 0.2672, "close": 0.2672, "volume": 2358.3, "quote_volume": 630.56231, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973200000, "open": 0.2673, "high": 0.2676, "low": 0.2671, "close": 0.2672, "volume": 7888.5, "quote_volume": 2109.34236, "trades": 29, "taker_buy_volume": 1276.4, "taker_buy_quote": 341.3187}, {"ts": 1767973260000, "open": 0.2671, "high": 0.2673, "low": 0.2665, "close": 0.2665, "volume": 6456.6, "quote_volume": 1724.46944, "trades": 22, "taker_buy_volume": 2334.4, "taker_buy_quote": 623.53185}, {"ts": 1767973320000, "open": 0.2666, "high": 0.2667, "low": 0.2662, "close": 0.2667, "volume": 725.5, "quote_volume": 193.31326, "trades": 16, "taker_buy_volume": 506.5, "taker_buy_quote": 135.00417}, {"ts": 1767973380000, "open": 0.2665, "high": 0.2666, "low": 0.266, "close": 0.2662, "volume": 2060.9, "quote_volume": 548.39826, "trades": 18, "taker_buy_volume": 225.9, "taker_buy_quote": 60.17595}, {"ts": 1767973440000, "open": 0.2661, "high": 0.2662, "low": 0.2658, "close": 0.266, "volume": 827.5, "quote_volume": 220.12138, "trades": 13, "taker_buy_volume": 210.1, "taker_buy_quote": 55.89675}, {"ts": 1767973500000, "open": 0.2658, "high": 0.2663, "low": 0.2657, "close": 0.2662, "volume": 1114.2, "quote_volume": 296.44114, "trades": 11, "taker_buy_volume": 410.9, "taker_buy_quote": 109.25661}, {"ts": 1767973560000, "open": 0.2663, "high": 0.2666, "low": 0.2663, "close": 0.2665, "volume": 3261.1, "quote_volume": 869.08478, "trades": 16, "taker_buy_volume": 1302.2, "taker_buy_quote": 347.00695}, {"ts": 1767973620000, "open": 0.2665, "high": 0.2667, "low": 0.2664, "close": 0.2666, "volume": 5057.3, "quote_volume": 1347.82949, "trades": 16, "taker_buy_volume": 2159.1, "taker_buy_quote": 575.62272}, {"ts": 1767973680000, "open": 0.2665, "high": 0.2665, "low": 0.2661, "close": 0.2661, "volume": 394.0, "quote_volume": 104.94745, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973740000, "open": 0.266, "high": 0.266, "low": 0.2656, "close": 0.2657, "volume": 988.5, "quote_volume": 262.82812, "trades": 10, "taker_buy_volume": 365.1, "taker_buy_quote": 97.08491}, {"ts": 1767973800000, "open": 0.2658, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 113.1, "quote_volume": 30.06952, "trades": 3, "taker_buy_volume": 113.1, "taker_buy_quote": 30.06952}, {"ts": 1767973860000, "open": 0.266, "high": 0.2661, "low": 0.2658, "close": 0.2658, "volume": 383.0, "quote_volume": 101.8733, "trades": 7, "taker_buy_volume": 103.8, "taker_buy_quote": 27.61741}, {"ts": 1767973920000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 201.4, "quote_volume": 53.49938, "trades": 5, "taker_buy_volume": 102.0, "taker_buy_quote": 27.09497}, {"ts": 1767973980000, "open": 0.2658, "high": 0.2661, "low": 0.2658, "close": 0.2658, "volume": 263.9, "quote_volume": 70.17855, "trades": 7, "taker_buy_volume": 150.8, "taker_buy_quote": 40.10526}, {"ts": 1767974040000, "open": 0.2657, "high": 0.2658, "low": 0.2652, "close": 0.2652, "volume": 4725.8, "quote_volume": 1254.18376, "trades": 16, "taker_buy_volume": 827.8, "taker_buy_quote": 219.95023}, {"ts": 1767974100000, "open": 0.2651, "high": 0.2652, "low": 0.2647, "close": 0.2648, "volume": 3654.6, "quote_volume": 968.31713, "trades": 18, "taker_buy_volume": 1382.2, "taker_buy_quote": 366.17578}, {"ts": 1767974160000, "open": 0.2649, "high": 0.2651, "low": 0.2647, "close": 0.2647, "volume": 11614.4, "quote_volume": 3075.51208, "trades": 18, "taker_buy_volume": 638.1, "taker_buy_quote": 169.05428}, {"ts": 1767974220000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 2764.8, "quote_volume": 732.39552, "trades": 5, "taker_buy_volume": 37.9, "taker_buy_quote": 10.03971}, {"ts": 1767974280000, "open": 0.265, "high": 0.2656, "low": 0.265, "close": 0.2656, "volume": 1478.9, "quote_volume": 391.99369, "trades": 9, "taker_buy_volume": 1478.9, "taker_buy_quote": 391.99369}, {"ts": 1767974340000, "open": 0.2657, "high": 0.2659, "low": 0.2655, "close": 0.2659, "volume": 3249.7, "quote_volume": 863.80617, "trades": 11, "taker_buy_volume": 2545.9, "taker_buy_quote": 676.9435}, {"ts": 1767974400000, "open": 0.266, "high": 0.2664, "low": 0.266, "close": 0.2661, "volume": 589.0, "quote_volume": 156.80002, "trades": 12, "taker_buy_volume": 212.4, "taker_buy_quote": 56.53846}, {"ts": 1767974460000, "open": 0.2661, "high": 0.2665, "low": 0.2661, "close": 0.2665, "volume": 394.2, "quote_volume": 104.93428, "trades": 9, "taker_buy_volume": 232.7, "taker_buy_quote": 61.95913}, {"ts": 1767974520000, "open": 0.2666, "high": 0.2675, "low": 0.2666, "close": 0.2674, "volume": 7517.3, "quote_volume": 2009.94893, "trades": 21, "taker_buy_volume": 375.6, "taker_buy_quote": 100.30386}, {"ts": 1767974580000, "open": 0.2675, "high": 0.2678, "low": 0.2675, "close": 0.2678, "volume": 9047.4, "quote_volume": 2421.82077, "trades": 21, "taker_buy_volume": 3827.9, "taker_buy_quote": 1024.75416}, {"ts": 1767974640000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.2682, "volume": 10069.9, "quote_volume": 2698.3749, "trades": 23, "taker_buy_volume": 4783.6, "taker_buy_quote": 1281.98024}, {"ts": 1767974700000, "open": 0.2681, "high": 0.2684, "low": 0.2681, "close": 0.2684, "volume": 3548.7, "quote_volume": 951.72645, "trades": 9, "taker_buy_volume": 165.2, "taker_buy_quote": 44.31256}, {"ts": 1767974760000, "open": 0.2683, "high": 0.2685, "low": 0.2682, "close": 0.2685, "volume": 2166.2, "quote_volume": 581.19622, "trades": 8, "taker_buy_volume": 123.7, "taker_buy_quote": 33.19721}, {"ts": 1767974820000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 579.9, "quote_volume": 155.60217, "trades": 7, "taker_buy_volume": 392.5, "taker_buy_quote": 105.31149}, {"ts": 1767974880000, "open": 0.2684, "high": 0.2685, "low": 0.2681, "close": 0.2681, "volume": 499.4, "quote_volume": 134.03404, "trades": 9, "taker_buy_volume": 212.0, "taker_buy_quote": 56.90453}, {"ts": 1767974940000, "open": 0.268, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 4481.1, "quote_volume": 1200.57804, "trades": 10, "taker_buy_volume": 2014.0, "taker_buy_quote": 539.64195}, {"ts": 1767975000000, "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 200.2, "quote_volume": 53.57351, "trades": 5, "taker_buy_volume": 87.9, "taker_buy_quote": 23.52204}, {"ts": 1767975060000, "open": 0.2676, "high": 0.2688, "low": 0.2676, "close": 0.2688, "volume": 21302.4, "quote_volume": 5710.22679, "trades": 33, "taker_buy_volume": 18731.2, "taker_buy_quote": 5020.93011}, {"ts": 1767975120000, "open": 0.2687, "high": 0.2688, "low": 0.2683, "close": 0.2685, "volume": 16804.5, "quote_volume": 4512.74121, "trades": 29, "taker_buy_volume": 1759.2, "taker_buy_quote": 472.7365}, {"ts": 1767975180000, "open": 0.2684, "high": 0.2693, "low": 0.2684, "close": 0.2692, "volume": 11200.5, "quote_volume": 3012.09971, "trades": 27, "taker_buy_volume": 7469.7, "taker_buy_quote": 2008.62828}, {"ts": 1767975240000, "open": 0.2694, "high": 0.2696, "low": 0.269, "close": 0.2694, "volume": 19481.8, "quote_volume": 5247.43862, "trades": 50, "taker_buy_volume": 6699.7, "taker_buy_quote": 1804.58751}, {"ts": 1767975300000, "open": 0.2694, "high": 0.2695, "low": 0.2691, "close": 0.2691, "volume": 7878.9, "quote_volume": 2122.46518, "trades": 8, "taker_buy_volume": 5607.1, "taker_buy_quote": 1511.10973}, {"ts": 1767975360000, "open": 0.2692, "high": 0.2696, "low": 0.2692, "close": 0.2696, "volume": 3544.7, "quote_volume": 955.11786, "trades": 15, "taker_buy_volume": 1686.7, "taker_buy_quote": 454.38686}, {"ts": 1767975420000, "open": 0.2697, "high": 0.2697, "low": 0.2689, "close": 0.269, "volume": 6082.6, "quote_volume": 1638.24514, "trades": 19, "taker_buy_volume": 75.6, "taker_buy_quote": 20.36321}, {"ts": 1767975480000, "open": 0.2691, "high": 0.2697, "low": 0.2691, "close": 0.2696, "volume": 1379.5, "quote_volume": 371.84143, "trades": 12, "taker_buy_volume": 340.6, "taker_buy_quote": 91.73361}, {"ts": 1767975540000, "open": 0.2698, "high": 0.27, "low": 0.2691, "close": 0.2691, "volume": 9998.0, "quote_volume": 2696.5351, "trades": 25, "taker_buy_volume": 4656.5, "taker_buy_quote": 1256.50012}, {"ts": 1767975600000, "open": 0.2691, "high": 0.2691, "low": 0.2687, "close": 0.2687, "volume": 1077.9, "quote_volume": 289.93275, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975660000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 1405.9, "quote_volume": 377.90592, "trades": 2, "taker_buy_volume": 1405.9, "taker_buy_quote": 377.90592}, {"ts": 1767975720000, "open": 0.2686, "high": 0.2686, "low": 0.2683, "close": 0.2683, "volume": 124.6, "quote_volume": 33.45009, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975780000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975840000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 1898.8, "quote_volume": 509.25442, "trades": 6, "taker_buy_volume": 38.0, "taker_buy_quote": 10.1916}, {"ts": 1767975900000, "open": 0.268, "high": 0.268, "low": 0.2674, "close": 0.2675, "volume": 6169.3, "quote_volume": 1651.73835, "trades": 19, "taker_buy_volume": 477.4, "taker_buy_quote": 127.9312}, {"ts": 1767975960000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 3146.9, "quote_volume": 840.85543, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976020000, "open": 0.2671, "high": 0.2671, "low": 0.2669, "close": 0.2669, "volume": 194.3, "quote_volume": 51.86992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976080000, "open": 0.267, "high": 0.2676, "low": 0.267, "close": 0.2676, "volume": 9788.8, "quote_volume": 2618.31084, "trades": 23, "taker_buy_volume": 9788.8, "taker_buy_quote": 2618.31084}, {"ts": 1767976140000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 150.4, "quote_volume": 40.27331, "trades": 4, "taker_buy_volume": 112.4, "taker_buy_quote": 30.10071}, {"ts": 1767976200000, "open": 0.268, "high": 0.2681, "low": 0.2676, "close": 0.2676, "volume": 9022.5, "quote_volume": 2415.4628, "trades": 15, "taker_buy_volume": 579.8, "taker_buy_quote": 155.34734}, {"ts": 1767976260000, "open": 0.2677, "high": 0.2683, "low": 0.2677, "close": 0.2681, "volume": 8732.6, "quote_volume": 2341.50989, "trades": 20, "taker_buy_volume": 2954.2, "taker_buy_quote": 792.13781}, {"ts": 1767976320000, "open": 0.268, "high": 0.2682, "low": 0.2678, "close": 0.2682, "volume": 5172.1, "quote_volume": 1386.27877, "trades": 13, "taker_buy_volume": 3347.4, "taker_buy_quote": 897.44164}, {"ts": 1767976380000, "open": 0.2683, "high": 0.2685, "low": 0.2678, "close": 0.2678, "volume": 2762.9, "quote_volume": 741.38191, "trades": 12, "taker_buy_volume": 112.1, "taker_buy_quote": 30.08763}, {"ts": 1767976440000, "open": 0.2677, "high": 0.2677, "low": 0.2672, "close": 0.2673, "volume": 4085.5, "quote_volume": 1091.82921, "trades": 9, "taker_buy_volume": 1274.0, "taker_buy_quote": 340.5402}, {"ts": 1767976500000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976560000, "open": 0.2674, "high": 0.2675, "low": 0.2672, "close": 0.2675, "volume": 1266.8, "quote_volume": 338.53966, "trades": 7, "taker_buy_volume": 1229.6, "taker_buy_quote": 328.5961}, {"ts": 1767976620000, "open": 0.2676, "high": 0.2676, "low": 0.2671, "close": 0.2671, "volume": 1276.3, "quote_volume": 341.19316, "trades": 12, "taker_buy_volume": 273.1, "taker_buy_quote": 72.96376}, {"ts": 1767976680000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 60.3, "quote_volume": 16.10237, "trades": 2, "taker_buy_volume": 22.7, "taker_buy_quote": 6.06317}, {"ts": 1767976740000, "open": 0.2669, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 3591.1, "quote_volume": 957.86313, "trades": 13, "taker_buy_volume": 1622.1, "taker_buy_quote": 432.54534}, {"ts": 1767976800000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2668, "volume": 31648.8, "quote_volume": 8447.04968, "trades": 8, "taker_buy_volume": 988.5, "taker_buy_quote": 263.83065}, {"ts": 1767976860000, "open": 0.2668, "high": 0.2669, "low": 0.2668, "close": 0.2669, "volume": 988.5, "quote_volume": 263.82689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976920000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 75.2, "quote_volume": 20.07464, "trades": 2, "taker_buy_volume": 37.6, "taker_buy_quote": 10.0392}, {"ts": 1767976980000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 37.6, "quote_volume": 10.0392, "trades": 1, "taker_buy_volume": 37.6, "taker_buy_quote": 10.0392}, {"ts": 1767977040000, "open": 0.2671, "high": 0.2671, "low": 0.2669, "close": 0.2669, "volume": 75.1, "quote_volume": 20.05169, "trades": 2, "taker_buy_volume": 37.5, "taker_buy_quote": 10.01625}, {"ts": 1767977100000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 132.3, "quote_volume": 35.29388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977160000, "open": 0.2669, "high": 0.2671, "low": 0.2669, "close": 0.2671, "volume": 522.5, "quote_volume": 139.54847, "trades": 5, "taker_buy_volume": 522.5, "taker_buy_quote": 139.54847}, {"ts": 1767977220000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977280000, "open": 0.2672, "high": 0.2675, "low": 0.2672, "close": 0.2673, "volume": 945.4, "quote_volume": 252.80154, "trades": 10, "taker_buy_volume": 150.0, "taker_buy_quote": 40.1025}, {"ts": 1767977340000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 37.5, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977400000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 112.5, "quote_volume": 30.0825, "trades": 2, "taker_buy_volume": 112.5, "taker_buy_quote": 30.0825}, {"ts": 1767977460000, "open": 0.2673, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 469.3, "quote_volume": 125.48307, "trades": 4, "taker_buy_volume": 391.8, "taker_buy_quote": 104.76732}, {"ts": 1767977520000, "open": 0.2675, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 873.6, "quote_volume": 233.76786, "trades": 11, "taker_buy_volume": 611.1, "taker_buy_quote": 163.53036}, {"ts": 1767977580000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977640000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977700000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 95.8, "quote_volume": 25.61692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977760000, "open": 0.2675, "high": 0.2677, "low": 0.2675, "close": 0.2677, "volume": 979.2, "quote_volume": 262.12059, "trades": 6, "taker_buy_volume": 979.2, "taker_buy_quote": 262.12059}, {"ts": 1767977820000, "open": 0.2678, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 57.3, "quote_volume": 15.34692, "trades": 2, "taker_buy_volume": 57.3, "taker_buy_quote": 15.34692}, {"ts": 1767977880000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 86.9, "quote_volume": 23.27182, "trades": 1, "taker_buy_volume": 86.9, "taker_buy_quote": 23.27182}, {"ts": 1767977940000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978000000, "open": 0.2679, "high": 0.268, "low": 0.2679, "close": 0.2679, "volume": 87.9, "quote_volume": 23.55135, "trades": 3, "taker_buy_volume": 66.9, "taker_buy_quote": 17.92545}, {"ts": 1767978060000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 2122.7, "quote_volume": 568.66011, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978120000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 143.5, "quote_volume": 38.44365, "trades": 2, "taker_buy_volume": 37.4, "taker_buy_quote": 10.01946}, {"ts": 1767978180000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978240000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978300000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 861.1, "quote_volume": 230.86011, "trades": 6, "taker_buy_volume": 861.1, "taker_buy_quote": 230.86011}, {"ts": 1767978360000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 112.2, "quote_volume": 30.04716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978420000, "open": 0.2676, "high": 0.2677, "low": 0.2674, "close": 0.2677, "volume": 2863.3, "quote_volume": 766.11927, "trades": 10, "taker_buy_volume": 2753.6, "taker_buy_quote": 736.77424}, {"ts": 1767978480000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 75.0, "quote_volume": 20.05875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978540000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 441.8, "quote_volume": 118.01603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978600000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 2911.3, "quote_volume": 777.02972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978660000, "open": 0.2668, "high": 0.2668, "low": 0.2665, "close": 0.2665, "volume": 2909.7, "quote_volume": 775.45761, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978720000, "open": 0.2664, "high": 0.2664, "low": 0.2661, "close": 0.2661, "volume": 6376.0, "quote_volume": 1696.94114, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978780000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 2059.7, "quote_volume": 547.678, "trades": 7, "taker_buy_volume": 558.0, "taker_buy_quote": 148.3722}, {"ts": 1767978840000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 1010.0, "quote_volume": 268.84243, "trades": 7, "taker_buy_volume": 968.7, "taker_buy_quote": 257.85663}, {"ts": 1767978900000, "open": 0.2659, "high": 0.2659, "low": 0.2656, "close": 0.2657, "volume": 180.8, "quote_volume": 48.0461, "trades": 5, "taker_buy_volume": 30.0, "taker_buy_quote": 7.971}, {"ts": 1767978960000, "open": 0.2655, "high": 0.2655, "low": 0.2649, "close": 0.2652, "volume": 1618.2, "quote_volume": 429.05389, "trades": 14, "taker_buy_volume": 1217.2, "taker_buy_quote": 322.69501}, {"ts": 1767979020000, "open": 0.265, "high": 0.265, "low": 0.2647, "close": 0.2648, "volume": 2034.2, "quote_volume": 538.68705, "trades": 10, "taker_buy_volume": 1034.4, "taker_buy_quote": 273.92942}, {"ts": 1767979080000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 157.5, "quote_volume": 41.67071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979140000, "open": 0.2646, "high": 0.2647, "low": 0.2642, "close": 0.2643, "volume": 1569.5, "quote_volume": 415.01695, "trades": 9, "taker_buy_volume": 71.6, "taker_buy_quote": 18.94873}, {"ts": 1767979200000, "open": 0.2642, "high": 0.2648, "low": 0.2642, "close": 0.2648, "volume": 1721.1, "quote_volume": 455.26392, "trades": 14, "taker_buy_volume": 1647.9, "taker_buy_quote": 435.92448}, {"ts": 1767979260000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 532.7, "quote_volume": 141.05896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979320000, "open": 0.2648, "high": 0.265, "low": 0.2648, "close": 0.265, "volume": 691.5, "quote_volume": 183.1201, "trades": 3, "taker_buy_volume": 73.4, "taker_buy_quote": 19.44722}, {"ts": 1767979380000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 272.7, "quote_volume": 72.31582, "trades": 6, "taker_buy_volume": 272.7, "taker_buy_quote": 72.31582}, {"ts": 1767979440000, "open": 0.2653, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 113.4, "quote_volume": 30.09636, "trades": 3, "taker_buy_volume": 113.4, "taker_buy_quote": 30.09636}, {"ts": 1767979500000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979560000, "open": 0.2655, "high": 0.2655, "low": 0.2648, "close": 0.2652, "volume": 22950.5, "quote_volume": 6080.69313, "trades": 26, "taker_buy_volume": 75.6, "taker_buy_quote": 20.06046}, {"ts": 1767979620000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979680000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 71.1, "quote_volume": 18.85572, "trades": 1, "taker_buy_volume": 71.1, "taker_buy_quote": 18.85572}, {"ts": 1767979740000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 60.6, "quote_volume": 16.06128, "trades": 2, "taker_buy_volume": 22.8, "taker_buy_quote": 6.04428}, {"ts": 1767979800000, "open": 0.2649, "high": 0.2649, "low": 0.2646, "close": 0.2646, "volume": 176.3, "quote_volume": 46.67916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979860000, "open": 0.2646, "high": 0.265, "low": 0.2646, "close": 0.265, "volume": 2257.1, "quote_volume": 597.64688, "trades": 7, "taker_buy_volume": 1306.2, "taker_buy_quote": 345.65838}, {"ts": 1767979920000, "open": 0.2649, "high": 0.2651, "low": 0.2648, "close": 0.2648, "volume": 483.5, "quote_volume": 128.08293, "trades": 6, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02078}, {"ts": 1767979980000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2646, "volume": 75.7, "quote_volume": 20.034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980040000, "open": 0.2645, "high": 0.2645, "low": 0.2642, "close": 0.2642, "volume": 1226.6, "quote_volume": 324.1516, "trades": 8, "taker_buy_volume": 1075.0, "taker_buy_quote": 284.07614}, {"ts": 1767980100000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980160000, "open": 0.2641, "high": 0.2644, "low": 0.2639, "close": 0.2644, "volume": 8766.8, "quote_volume": 2315.19195, "trades": 22, "taker_buy_volume": 6351.1, "taker_buy_quote": 1677.66654}, {"ts": 1767980220000, "open": 0.2645, "high": 0.2649, "low": 0.2645, "close": 0.2648, "volume": 1810.3, "quote_volume": 478.95925, "trades": 11, "taker_buy_volume": 580.8, "taker_buy_quote": 153.74516}, {"ts": 1767980280000, "open": 0.2648, "high": 0.2653, "low": 0.2648, "close": 0.2651, "volume": 3248.0, "quote_volume": 861.46504, "trades": 11, "taker_buy_volume": 2207.5, "taker_buy_quote": 585.59611}, {"ts": 1767980340000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 243.7, "quote_volume": 64.58846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980400000, "open": 0.2649, "high": 0.2653, "low": 0.2649, "close": 0.2653, "volume": 7544.9, "quote_volume": 2000.0579, "trades": 9, "taker_buy_volume": 7507.1, "taker_buy_quote": 1990.04468}, {"ts": 1767980460000, "open": 0.2652, "high": 0.2655, "low": 0.2651, "close": 0.2655, "volume": 944.1, "quote_volume": 250.38737, "trades": 4, "taker_buy_volume": 75.6, "taker_buy_quote": 20.06802}, {"ts": 1767980520000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980580000, "open": 0.2654, "high": 0.2654, "low": 0.2652, "close": 0.2652, "volume": 943.4, "quote_volume": 250.36702, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980640000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980700000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 868.6, "quote_volume": 230.34586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980760000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980820000, "open": 0.2654, "high": 0.2659, "low": 0.2654, "close": 0.2659, "volume": 902.5, "quote_volume": 239.75375, "trades": 10, "taker_buy_volume": 902.5, "taker_buy_quote": 239.75375}, {"ts": 1767980880000, "open": 0.266, "high": 0.2662, "low": 0.2659, "close": 0.2662, "volume": 313.8, "quote_volume": 83.45697, "trades": 7, "taker_buy_volume": 96.2, "taker_buy_quote": 25.59713}, {"ts": 1767980940000, "open": 0.2661, "high": 0.2664, "low": 0.2661, "close": 0.2663, "volume": 12764.4, "quote_volume": 3399.28425, "trades": 17, "taker_buy_volume": 8801.9, "taker_buy_quote": 2344.81901}, {"ts": 1767981000000, "open": 0.2662, "high": 0.2669, "low": 0.2662, "close": 0.2667, "volume": 11539.2, "quote_volume": 3074.22957, "trades": 19, "taker_buy_volume": 11276.1, "taker_buy_quote": 3004.06087}, {"ts": 1767981060000, "open": 0.2666, "high": 0.267, "low": 0.2666, "close": 0.267, "volume": 222.0, "quote_volume": 59.2262, "trades": 6, "taker_buy_volume": 184.4, "taker_buy_quote": 49.20204}, {"ts": 1767981120000, "open": 0.2671, "high": 0.2674, "low": 0.2669, "close": 0.2673, "volume": 41849.5, "quote_volume": 11174.06135, "trades": 26, "taker_buy_volume": 31306.8, "taker_buy_quote": 8359.65641}, {"ts": 1767981180000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 355.1, "quote_volume": 94.91823, "trades": 2, "taker_buy_volume": 355.1, "taker_buy_quote": 94.91823}, {"ts": 1767981240000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 37.5, "quote_volume": 10.01625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981300000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 210.3, "quote_volume": 56.1501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981360000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2669, "volume": 2036.2, "quote_volume": 543.26847, "trades": 7, "taker_buy_volume": 37.6, "taker_buy_quote": 10.03544}, {"ts": 1767981420000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2671, "volume": 132.5, "quote_volume": 35.39074, "trades": 4, "taker_buy_volume": 112.6, "taker_buy_quote": 30.07545}, {"ts": 1767981480000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 2088.2, "quote_volume": 557.97079, "trades": 3, "taker_buy_volume": 2088.2, "taker_buy_quote": 557.97079}, {"ts": 1767981540000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981600000, "open": 0.2671, "high": 0.2671, "low": 0.2669, "close": 0.2669, "volume": 112.6, "quote_volume": 30.06419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981660000, "open": 0.2671, "high": 0.2674, "low": 0.2671, "close": 0.2674, "volume": 179.1, "quote_volume": 47.86884, "trades": 5, "taker_buy_volume": 179.1, "taker_buy_quote": 47.86884}, {"ts": 1767981720000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981780000, "open": 0.2675, "high": 0.2677, "low": 0.2675, "close": 0.2677, "volume": 415.0, "quote_volume": 111.04072, "trades": 7, "taker_buy_volume": 282.2, "taker_buy_quote": 75.51672}, {"ts": 1767981840000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 112.4, "quote_volume": 30.06699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981900000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2676, "volume": 75.0, "quote_volume": 20.06625, "trades": 2, "taker_buy_volume": 75.0, "taker_buy_quote": 20.06625}, {"ts": 1767981960000, "open": 0.2677, "high": 0.2677, "low": 0.2674, "close": 0.2674, "volume": 150.0, "quote_volume": 40.1325, "trades": 4, "taker_buy_volume": 37.5, "taker_buy_quote": 10.03875}, {"ts": 1767982020000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 37.5, "quote_volume": 10.03125, "trades": 1, "taker_buy_volume": 37.5, "taker_buy_quote": 10.03125}, {"ts": 1767982080000, "open": 0.2673, "high": 0.2673, "low": 0.267, "close": 0.267, "volume": 206.0, "quote_volume": 55.0413, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982140000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 37.6, "quote_volume": 10.03544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982200000, "open": 0.2668, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 1698.8, "quote_volume": 452.98883, "trades": 11, "taker_buy_volume": 1211.0, "taker_buy_quote": 322.93007}, {"ts": 1767982260000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982320000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2666, "volume": 112.8, "quote_volume": 30.08376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982380000, "open": 0.2665, "high": 0.2666, "low": 0.2664, "close": 0.2666, "volume": 1184.9, "quote_volume": 315.70674, "trades": 6, "taker_buy_volume": 330.0, "taker_buy_quote": 87.95762}, {"ts": 1767982440000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982500000, "open": 0.2665, "high": 0.2665, "low": 0.2656, "close": 0.2658, "volume": 2643.5, "quote_volume": 703.4286, "trades": 14, "taker_buy_volume": 47.0, "taker_buy_quote": 12.4926}, {"ts": 1767982560000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2655, "volume": 785.6, "quote_volume": 208.61609, "trades": 9, "taker_buy_volume": 634.6, "taker_buy_quote": 168.5256}, {"ts": 1767982620000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 279.4, "quote_volume": 74.15654, "trades": 3, "taker_buy_volume": 241.6, "taker_buy_quote": 64.12442}, {"ts": 1767982680000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 1211.5, "quote_volume": 321.67428, "trades": 5, "taker_buy_volume": 210.3, "taker_buy_quote": 55.85568}, {"ts": 1767982740000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982800000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 75.4, "quote_volume": 20.03001, "trades": 2, "taker_buy_volume": 75.4, "taker_buy_quote": 20.03001}, {"ts": 1767982860000, "open": 0.2657, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 775.2, "quote_volume": 205.97064, "trades": 4, "taker_buy_volume": 737.5, "taker_buy_quote": 195.95752}, {"ts": 1767982920000, "open": 0.2655, "high": 0.2655, "low": 0.265, "close": 0.265, "volume": 7142.0, "quote_volume": 1893.38468, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982980000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 267.1, "quote_volume": 70.80821, "trades": 2, "taker_buy_volume": 267.1, "taker_buy_quote": 70.80821}, {"ts": 1767983040000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 37.8, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02456}, {"ts": 1767983100000, "open": 0.265, "high": 0.265, "low": 0.2647, "close": 0.265, "volume": 227.0, "quote_volume": 60.12852, "trades": 6, "taker_buy_volume": 75.7, "taker_buy_quote": 20.05671}, {"ts": 1767983160000, "open": 0.2651, "high": 0.2651, "low": 0.2647, "close": 0.2647, "volume": 204.2, "quote_volume": 54.0835, "trades": 6, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02078}, {"ts": 1767983220000, "open": 0.2646, "high": 0.2647, "low": 0.2644, "close": 0.2646, "volume": 1642.8, "quote_volume": 434.51996, "trades": 12, "taker_buy_volume": 454.4, "taker_buy_quote": 120.22553}, {"ts": 1767983280000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2645, "volume": 189.5, "quote_volume": 50.10759, "trades": 5, "taker_buy_volume": 75.8, "taker_buy_quote": 20.04531}, {"ts": 1767983340000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2644, "volume": 2013.4, "quote_volume": 532.37707, "trades": 10, "taker_buy_volume": 945.9, "taker_buy_quote": 250.1187}, {"ts": 1767983400000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 75.8, "quote_volume": 20.03773, "trades": 2, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02076}, {"ts": 1767983460000, "open": 0.2642, "high": 0.2642, "low": 0.2636, "close": 0.2638, "volume": 6235.3, "quote_volume": 1645.08834, "trades": 22, "taker_buy_volume": 3834.2, "taker_buy_quote": 1011.40741}, {"ts": 1767983520000, "open": 0.2636, "high": 0.2643, "low": 0.2634, "close": 0.2643, "volume": 456.1, "quote_volume": 120.31915, "trades": 12, "taker_buy_volume": 342.1, "taker_buy_quote": 90.28015}, {"ts": 1767983580000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 101.2, "quote_volume": 26.75728, "trades": 2, "taker_buy_volume": 101.2, "taker_buy_quote": 26.75728}, {"ts": 1767983640000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 3191.0, "quote_volume": 844.33481, "trades": 3, "taker_buy_volume": 3191.0, "taker_buy_quote": 844.33481}, {"ts": 1767983700000, "open": 0.2647, "high": 0.2658, "low": 0.2647, "close": 0.2658, "volume": 6991.0, "quote_volume": 1853.63757, "trades": 21, "taker_buy_volume": 5918.6, "taker_buy_quote": 1569.26281}, {"ts": 1767983760000, "open": 0.2656, "high": 0.2656, "low": 0.2652, "close": 0.2652, "volume": 220.8, "quote_volume": 58.59389, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983820000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983880000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 171.8, "quote_volume": 45.5457, "trades": 5, "taker_buy_volume": 26.5, "taker_buy_quote": 7.03045}, {"ts": 1767983940000, "open": 0.2649, "high": 0.265, "low": 0.2638, "close": 0.2641, "volume": 31617.3, "quote_volume": 8354.02633, "trades": 48, "taker_buy_volume": 13261.5, "taker_buy_quote": 3502.60356}, {"ts": 1767984000000, "open": 0.2642, "high": 0.2649, "low": 0.2642, "close": 0.2649, "volume": 346.5, "quote_volume": 91.66441, "trades": 9, "taker_buy_volume": 346.5, "taker_buy_quote": 91.66441}, {"ts": 1767984060000, "open": 0.2648, "high": 0.2652, "low": 0.2648, "close": 0.2651, "volume": 3763.0, "quote_volume": 996.91091, "trades": 13, "taker_buy_volume": 113.4, "taker_buy_quote": 30.06234}, {"ts": 1767984120000, "open": 0.2653, "high": 0.2656, "low": 0.2652, "close": 0.2653, "volume": 2349.2, "quote_volume": 623.38792, "trades": 12, "taker_buy_volume": 151.2, "taker_buy_quote": 40.13604}, {"ts": 1767984180000, "open": 0.2652, "high": 0.2652, "low": 0.2649, "close": 0.2649, "volume": 224.2, "quote_volume": 59.42786, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984240000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 37.8, "quote_volume": 10.00944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984300000, "open": 0.2649, "high": 0.2649, "low": 0.2646, "close": 0.2646, "volume": 2142.8, "quote_volume": 567.06368, "trades": 8, "taker_buy_volume": 241.7, "taker_buy_quote": 64.02633}, {"ts": 1767984360000, "open": 0.2647, "high": 0.2647, "low": 0.2642, "close": 0.2643, "volume": 1206.4, "quote_volume": 318.82229, "trades": 11, "taker_buy_volume": 931.9, "taker_buy_quote": 246.24549}, {"ts": 1767984420000, "open": 0.2642, "high": 0.2647, "low": 0.2642, "close": 0.2645, "volume": 1504.4, "quote_volume": 397.91591, "trades": 10, "taker_buy_volume": 1391.6, "taker_buy_quote": 368.07122}, {"ts": 1767984480000, "open": 0.2648, "high": 0.2648, "low": 0.2647, "close": 0.2647, "volume": 106.9, "quote_volume": 28.29862, "trades": 2, "taker_buy_volume": 21.9, "taker_buy_quote": 5.79912}, {"ts": 1767984540000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 53.9, "quote_volume": 14.27651, "trades": 3, "taker_buy_volume": 53.9, "taker_buy_quote": 14.27651}, {"ts": 1767984600000, "open": 0.2649, "high": 0.2651, "low": 0.2649, "close": 0.265, "volume": 2359.1, "quote_volume": 625.07757, "trades": 9, "taker_buy_volume": 75.6, "taker_buy_quote": 20.03778}, {"ts": 1767984660000, "open": 0.265, "high": 0.2653, "low": 0.265, "close": 0.2653, "volume": 113.4, "quote_volume": 30.0699, "trades": 3, "taker_buy_volume": 75.6, "taker_buy_quote": 20.0529}, {"ts": 1767984720000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 37.8, "quote_volume": 10.03212, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03212}, {"ts": 1767984780000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984840000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 950.9, "quote_volume": 252.36886, "trades": 1, "taker_buy_volume": 950.9, "taker_buy_quote": 252.36886}, {"ts": 1767984900000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 371.7, "quote_volume": 98.68964, "trades": 6, "taker_buy_volume": 70.7, "taker_buy_quote": 18.77414}, {"ts": 1767984960000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 37.8, "quote_volume": 10.03968, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03968}, {"ts": 1767985020000, "open": 0.2657, "high": 0.2657, "low": 0.2653, "close": 0.2653, "volume": 7943.4, "quote_volume": 2108.20369, "trades": 10, "taker_buy_volume": 37.7, "taker_buy_quote": 10.01689}, {"ts": 1767985080000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 65.9, "quote_volume": 17.47668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985140000, "open": 0.2651, "high": 0.2651, "low": 0.2648, "close": 0.2648, "volume": 151.3, "quote_volume": 40.08692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985200000, "open": 0.2647, "high": 0.2647, "low": 0.2643, "close": 0.2643, "volume": 7688.2, "quote_volume": 2033.5289, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985260000, "open": 0.2642, "high": 0.2642, "low": 0.2639, "close": 0.2639, "volume": 2528.7, "quote_volume": 667.3467, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985320000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 410.8, "quote_volume": 108.41295, "trades": 2, "taker_buy_volume": 410.8, "taker_buy_quote": 108.41295}, {"ts": 1767985380000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 7501.7, "quote_volume": 1980.01285, "trades": 9, "taker_buy_volume": 2996.9, "taker_buy_quote": 791.10104}, {"ts": 1767985440000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 37.9, "quote_volume": 10.01318, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 10.01318}, {"ts": 1767985500000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985560000, "open": 0.2639, "high": 0.2639, "low": 0.2635, "close": 0.2635, "volume": 271.9, "quote_volume": 71.71641, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985620000, "open": 0.2635, "high": 0.2641, "low": 0.2635, "close": 0.2639, "volume": 8663.1, "quote_volume": 2287.13345, "trades": 21, "taker_buy_volume": 6322.9, "taker_buy_quote": 1669.55467}, {"ts": 1767985680000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 1645.2, "quote_volume": 434.16448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985740000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985800000, "open": 0.2637, "high": 0.2637, "low": 0.2633, "close": 0.2633, "volume": 658.2, "quote_volume": 173.35391, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985860000, "open": 0.2633, "high": 0.2634, "low": 0.2633, "close": 0.2634, "volume": 241.9, "quote_volume": 63.69608, "trades": 2, "taker_buy_volume": 241.9, "taker_buy_quote": 63.69608}, {"ts": 1767985920000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2633, "volume": 3291.2, "quote_volume": 866.56153, "trades": 7, "taker_buy_volume": 874.8, "taker_buy_quote": 230.33484}, {"ts": 1767985980000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 2340.2, "quote_volume": 615.24239, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986040000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986100000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 247.3, "quote_volume": 65.02279, "trades": 5, "taker_buy_volume": 71.1, "taker_buy_quote": 18.69981}, {"ts": 1767986160000, "open": 0.2628, "high": 0.2628, "low": 0.2625, "close": 0.2627, "volume": 2740.8, "quote_volume": 719.9967, "trades": 11, "taker_buy_volume": 894.7, "taker_buy_quote": 235.03387}, {"ts": 1767986220000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 549.4, "quote_volume": 144.15068, "trades": 8, "taker_buy_volume": 392.4, "taker_buy_quote": 102.96576}, {"ts": 1767986280000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 38.2, "quote_volume": 10.0275, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.0275}, {"ts": 1767986340000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 28.4, "quote_volume": 7.45784, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 7.45784}, {"ts": 1767986400000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 76.4, "quote_volume": 20.04354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986460000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986520000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 204.7, "quote_volume": 53.6838, "trades": 4, "taker_buy_volume": 38.2, "taker_buy_quote": 10.02368}, {"ts": 1767986580000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 542.2, "quote_volume": 142.21906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986640000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 280.2, "quote_volume": 73.5283, "trades": 3, "taker_buy_volume": 280.2, "taker_buy_quote": 73.5283}, {"ts": 1767986700000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 252.0, "quote_volume": 66.0963, "trades": 5, "taker_buy_volume": 66.2, "taker_buy_quote": 17.36808}, {"ts": 1767986760000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 38.2, "quote_volume": 10.0275, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.0275}, {"ts": 1767986820000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 86.3, "quote_volume": 22.64512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986880000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 154.8, "quote_volume": 40.635, "trades": 3, "taker_buy_volume": 38.2, "taker_buy_quote": 10.0275}, {"ts": 1767986940000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 208.4, "quote_volume": 54.72584, "trades": 2, "taker_buy_volume": 208.4, "taker_buy_quote": 54.72584}, {"ts": 1767987000000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 372.9, "quote_volume": 97.84896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987060000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 258.4, "quote_volume": 67.80174, "trades": 7, "taker_buy_volume": 90.8, "taker_buy_quote": 23.8235}, {"ts": 1767987120000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 833.2, "quote_volume": 218.3174, "trades": 5, "taker_buy_volume": 38.2, "taker_buy_quote": 10.01604}, {"ts": 1767987180000, "open": 0.2621, "high": 0.2624, "low": 0.262, "close": 0.262, "volume": 5509.7, "quote_volume": 1445.01003, "trades": 12, "taker_buy_volume": 4380.0, "taker_buy_quote": 1148.91949}, {"ts": 1767987240000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 149.3, "quote_volume": 39.14227, "trades": 4, "taker_buy_volume": 111.1, "taker_buy_quote": 29.13005}, {"ts": 1767987300000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2625, "volume": 80.0, "quote_volume": 20.99546, "trades": 3, "taker_buy_volume": 80.0, "taker_buy_quote": 20.99546}, {"ts": 1767987360000, "open": 0.2623, "high": 0.2626, "low": 0.2623, "close": 0.2626, "volume": 1296.4, "quote_volume": 340.29946, "trades": 4, "taker_buy_volume": 1258.2, "taker_buy_quote": 330.2796}, {"ts": 1767987420000, "open": 0.2624, "high": 0.2625, "low": 0.2623, "close": 0.2624, "volume": 390.9, "quote_volume": 102.56798, "trades": 9, "taker_buy_volume": 123.4, "taker_buy_quote": 32.38398}, {"ts": 1767987480000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987540000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 38.2, "quote_volume": 10.0275, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.0275}, {"ts": 1767987600000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 1470.8, "quote_volume": 386.07151, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987660000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987720000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 5518.4, "quote_volume": 1449.68196, "trades": 5, "taker_buy_volume": 5518.4, "taker_buy_quote": 1449.68196}, {"ts": 1767987780000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987840000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 247.8, "quote_volume": 65.09324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987900000, "open": 0.2625, "high": 0.2628, "low": 0.2625, "close": 0.2628, "volume": 1704.3, "quote_volume": 447.86712, "trades": 5, "taker_buy_volume": 1666.1, "taker_buy_quote": 437.83962}, {"ts": 1767987960000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2632, "volume": 1891.9, "quote_volume": 497.57732, "trades": 7, "taker_buy_volume": 1891.9, "taker_buy_quote": 497.57732}, {"ts": 1767988020000, "open": 0.2633, "high": 0.2636, "low": 0.2633, "close": 0.2636, "volume": 152.3, "quote_volume": 40.12342, "trades": 5, "taker_buy_volume": 152.3, "taker_buy_quote": 40.12342}, {"ts": 1767988080000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 154.9, "quote_volume": 40.81234, "trades": 3, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03935}, {"ts": 1767988140000, "open": 0.2636, "high": 0.2637, "low": 0.2635, "close": 0.2635, "volume": 5641.0, "quote_volume": 1486.88671, "trades": 9, "taker_buy_volume": 5437.2, "taker_buy_quote": 1433.16503}, {"ts": 1767988200000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 122.0, "quote_volume": 32.1722, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 32.1722}, {"ts": 1767988260000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 333.8, "quote_volume": 88.08982, "trades": 1, "taker_buy_volume": 333.8, "taker_buy_quote": 88.08982}, {"ts": 1767988320000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 182.0, "quote_volume": 47.9752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988380000, "open": 0.2637, "high": 0.2637, "low": 0.2635, "close": 0.2635, "volume": 236.6, "quote_volume": 62.36412, "trades": 5, "taker_buy_volume": 28.6, "taker_buy_quote": 7.54182}, {"ts": 1767988440000, "open": 0.2634, "high": 0.2634, "low": 0.263, "close": 0.263, "volume": 4909.7, "quote_volume": 1291.35034, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988500000, "open": 0.2629, "high": 0.263, "low": 0.2628, "close": 0.2629, "volume": 1048.1, "quote_volume": 275.54378, "trades": 5, "taker_buy_volume": 971.9, "taker_buy_quote": 255.51461}, {"ts": 1767988560000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 190.9, "quote_volume": 50.2067, "trades": 2, "taker_buy_volume": 190.9, "taker_buy_quote": 50.2067}, {"ts": 1767988620000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 798.5, "quote_volume": 210.0055, "trades": 2, "taker_buy_volume": 798.5, "taker_buy_quote": 210.0055}, {"ts": 1767988680000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988740000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 53.3, "quote_volume": 14.0179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988800000, "open": 0.2629, "high": 0.2629, "low": 0.2626, "close": 0.2628, "volume": 1567.3, "quote_volume": 411.86736, "trades": 10, "taker_buy_volume": 1414.8, "taker_buy_quote": 371.798}, {"ts": 1767988860000, "open": 0.2627, "high": 0.263, "low": 0.2627, "close": 0.263, "volume": 103.3, "quote_volume": 27.15598, "trades": 3, "taker_buy_volume": 76.3, "taker_buy_quote": 20.06308}, {"ts": 1767988920000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 96.5, "quote_volume": 25.38331, "trades": 3, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02411}, {"ts": 1767988980000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 38.1, "quote_volume": 10.02411, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02411}, {"ts": 1767989040000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 190.7, "quote_volume": 50.13884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989100000, "open": 0.2631, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 152.4, "quote_volume": 40.09263, "trades": 4, "taker_buy_volume": 76.2, "taker_buy_quote": 20.05203}, {"ts": 1767989160000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 36.4, "quote_volume": 9.5732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989220000, "open": 0.263, "high": 0.263, "low": 0.2628, "close": 0.263, "volume": 3473.4, "quote_volume": 912.89685, "trades": 11, "taker_buy_volume": 38.1, "taker_buy_quote": 10.0203}, {"ts": 1767989280000, "open": 0.2631, "high": 0.2631, "low": 0.2625, "close": 0.2626, "volume": 2876.6, "quote_volume": 755.64981, "trades": 11, "taker_buy_volume": 226.6, "taker_buy_quote": 59.51656}, {"ts": 1767989340000, "open": 0.2627, "high": 0.2629, "low": 0.2626, "close": 0.2629, "volume": 2043.4, "quote_volume": 536.99719, "trades": 7, "taker_buy_volume": 114.5, "taker_buy_quote": 30.09059}, {"ts": 1767989400000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989460000, "open": 0.263, "high": 0.263, "low": 0.2626, "close": 0.2626, "volume": 1057.3, "quote_volume": 277.71775, "trades": 7, "taker_buy_volume": 38.1, "taker_buy_quote": 10.0203}, {"ts": 1767989520000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 163.0, "quote_volume": 42.8201, "trades": 4, "taker_buy_volume": 124.8, "taker_buy_quote": 32.78878}, {"ts": 1767989580000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989640000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989700000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2632, "volume": 112.5, "quote_volume": 29.58942, "trades": 5, "taker_buy_volume": 112.5, "taker_buy_quote": 29.58942}, {"ts": 1767989760000, "open": 0.2632, "high": 0.2633, "low": 0.263, "close": 0.263, "volume": 469.7, "quote_volume": 123.62979, "trades": 7, "taker_buy_volume": 55.2, "taker_buy_quote": 14.53245}, {"ts": 1767989820000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 703.0, "quote_volume": 184.98569, "trades": 4, "taker_buy_volume": 703.0, "taker_buy_quote": 184.98569}, {"ts": 1767989880000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 749.4, "quote_volume": 197.16389, "trades": 3, "taker_buy_volume": 716.9, "taker_buy_quote": 188.61639}, {"ts": 1767989940000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 369.8, "quote_volume": 97.3584, "trades": 9, "taker_buy_volume": 369.8, "taker_buy_quote": 97.3584}, {"ts": 1767990000000, "open": 0.2635, "high": 0.2638, "low": 0.2635, "close": 0.2638, "volume": 596.0, "quote_volume": 157.205, "trades": 5, "taker_buy_volume": 596.0, "taker_buy_quote": 157.205}, {"ts": 1767990060000, "open": 0.2638, "high": 0.2639, "low": 0.2636, "close": 0.2636, "volume": 10710.8, "quote_volume": 2825.67252, "trades": 15, "taker_buy_volume": 6876.0, "taker_buy_quote": 1814.5587}, {"ts": 1767990120000, "open": 0.2635, "high": 0.2635, "low": 0.2631, "close": 0.2631, "volume": 1156.8, "quote_volume": 304.49841, "trades": 11, "taker_buy_volume": 380.0, "taker_buy_quote": 99.978}, {"ts": 1767990180000, "open": 0.263, "high": 0.2633, "low": 0.2629, "close": 0.2633, "volume": 755.8, "quote_volume": 198.93006, "trades": 9, "taker_buy_volume": 675.0, "taker_buy_quote": 177.68393}, {"ts": 1767990240000, "open": 0.2633, "high": 0.2635, "low": 0.2633, "close": 0.2634, "volume": 7814.6, "quote_volume": 2057.6346, "trades": 10, "taker_buy_volume": 5186.8, "taker_buy_quote": 1365.73486}, {"ts": 1767990300000, "open": 0.2634, "high": 0.2636, "low": 0.2634, "close": 0.2636, "volume": 121.1, "quote_volume": 31.91053, "trades": 5, "taker_buy_volume": 121.1, "taker_buy_quote": 31.91053}, {"ts": 1767990360000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 38.1, "quote_volume": 10.03554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990420000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990480000, "open": 0.2633, "high": 0.2633, "low": 0.2629, "close": 0.2629, "volume": 314.0, "quote_volume": 82.6381, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990540000, "open": 0.263, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 250.7, "quote_volume": 65.92924, "trades": 6, "taker_buy_volume": 106.1, "taker_buy_quote": 27.9139}, {"ts": 1767990600000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 362.1, "quote_volume": 95.30732, "trades": 3, "taker_buy_volume": 362.1, "taker_buy_quote": 95.30732}, {"ts": 1767990660000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990720000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990780000, "open": 0.2633, "high": 0.264, "low": 0.2633, "close": 0.2639, "volume": 7962.1, "quote_volume": 2100.36505, "trades": 14, "taker_buy_volume": 7902.2, "taker_buy_quote": 2084.55525}, {"ts": 1767990840000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 38.0, "quote_volume": 10.032, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 10.032}, {"ts": 1767990900000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 4134.3, "quote_volume": 1091.081, "trades": 7, "taker_buy_volume": 36.0, "taker_buy_quote": 9.504}, {"ts": 1767990960000, "open": 0.2641, "high": 0.2644, "low": 0.2641, "close": 0.2641, "volume": 741.7, "quote_volume": 196.04561, "trades": 8, "taker_buy_volume": 703.7, "taker_buy_quote": 186.00981}, {"ts": 1767991020000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 412.3, "quote_volume": 108.8472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991080000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 278.6, "quote_volume": 73.52254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991140000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 1894.1, "quote_volume": 499.47797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991200000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 38.0, "quote_volume": 10.0168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991260000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 4043.8, "quote_volume": 1065.43993, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991320000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 1993.4, "quote_volume": 524.66669, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991380000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 64.9, "quote_volume": 17.07519, "trades": 2, "taker_buy_volume": 26.8, "taker_buy_quote": 7.05108}, {"ts": 1767991440000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991500000, "open": 0.2631, "high": 0.2636, "low": 0.2631, "close": 0.2636, "volume": 12369.7, "quote_volume": 3257.78457, "trades": 14, "taker_buy_volume": 9558.4, "taker_buy_quote": 2517.56928}, {"ts": 1767991560000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 38.0, "quote_volume": 10.0206, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0206}, {"ts": 1767991620000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 38.0, "quote_volume": 10.0206, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0206}, {"ts": 1767991680000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991740000, "open": 0.2638, "high": 0.2641, "low": 0.2638, "close": 0.2641, "volume": 152.0, "quote_volume": 40.1204, "trades": 4, "taker_buy_volume": 152.0, "taker_buy_quote": 40.1204}, {"ts": 1767991800000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 38.0, "quote_volume": 10.0396, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0396}, {"ts": 1767991860000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 374.8, "quote_volume": 98.92302, "trades": 6, "taker_buy_volume": 74.0, "taker_buy_quote": 19.536}, {"ts": 1767991920000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991980000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 38.0, "quote_volume": 10.0244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992040000, "open": 0.2637, "high": 0.2637, "low": 0.2635, "close": 0.2637, "volume": 10326.1, "quote_volume": 2720.96677, "trades": 13, "taker_buy_volume": 2026.3, "taker_buy_quote": 533.95807}, {"ts": 1767992100000, "open": 0.2638, "high": 0.264, "low": 0.2638, "close": 0.264, "volume": 1989.5, "quote_volume": 524.8371, "trades": 6, "taker_buy_volume": 1989.5, "taker_buy_quote": 524.8371}, {"ts": 1767992160000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 2950.6, "quote_volume": 778.66334, "trades": 4, "taker_buy_volume": 2950.6, "taker_buy_quote": 778.66334}, {"ts": 1767992220000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992280000, "open": 0.2638, "high": 0.2638, "low": 0.2636, "close": 0.2636, "volume": 114.0, "quote_volume": 30.0618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992340000, "open": 0.2636, "high": 0.2637, "low": 0.2636, "close": 0.2637, "volume": 867.5, "quote_volume": 228.6768, "trades": 2, "taker_buy_volume": 867.5, "taker_buy_quote": 228.6768}, {"ts": 1767992400000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992460000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 38.0, "quote_volume": 10.0244, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0244}, {"ts": 1767992520000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992580000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 23.6, "quote_volume": 6.22804, "trades": 1, "taker_buy_volume": 23.6, "taker_buy_quote": 6.22804}, {"ts": 1767992640000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992700000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992760000, "open": 0.2637, "high": 0.2637, "low": 0.2634, "close": 0.2634, "volume": 1895.2, "quote_volume": 499.4044, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992820000, "open": 0.2633, "high": 0.2638, "low": 0.2633, "close": 0.2638, "volume": 190.2, "quote_volume": 50.13288, "trades": 6, "taker_buy_volume": 152.1, "taker_buy_quote": 40.10115}, {"ts": 1767992880000, "open": 0.2639, "high": 0.2643, "low": 0.2639, "close": 0.2643, "volume": 150.4, "quote_volume": 39.72696, "trades": 6, "taker_buy_volume": 150.4, "taker_buy_quote": 39.72696}, {"ts": 1767992940000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993000000, "open": 0.2644, "high": 0.2644, "low": 0.2639, "close": 0.264, "volume": 11032.6, "quote_volume": 2912.89476, "trades": 17, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02076}, {"ts": 1767993060000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993120000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 75.8, "quote_volume": 20.03015, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 20.03015}, {"ts": 1767993180000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 75.8, "quote_volume": 20.015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993240000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 34.5, "quote_volume": 9.11145, "trades": 1, "taker_buy_volume": 34.5, "taker_buy_quote": 9.11145}, {"ts": 1767993300000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 34.5, "quote_volume": 9.108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993360000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993420000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 1189.0, "quote_volume": 314.0111, "trades": 10, "taker_buy_volume": 1151.0, "taker_buy_quote": 303.9791}, {"ts": 1767993480000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993540000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 32.0, "quote_volume": 8.4512, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 8.4512}, {"ts": 1767993600000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 30.0, "quote_volume": 7.923, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 7.923}, {"ts": 1767993660000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 1184.0, "quote_volume": 312.917, "trades": 8, "taker_buy_volume": 1184.0, "taker_buy_quote": 312.917}, {"ts": 1767993720000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993780000, "open": 0.2644, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 2315.6, "quote_volume": 612.26502, "trades": 6, "taker_buy_volume": 75.8, "taker_buy_quote": 20.04531}, {"ts": 1767993840000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 37.9, "quote_volume": 10.01318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993900000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993960000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 473.0, "quote_volume": 125.0139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994020000, "open": 0.2644, "high": 0.2649, "low": 0.2643, "close": 0.2648, "volume": 9589.2, "quote_volume": 2537.95141, "trades": 37, "taker_buy_volume": 8819.9, "taker_buy_quote": 2334.57553}, {"ts": 1767994080000, "open": 0.2649, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 611.9, "quote_volume": 162.11733, "trades": 4, "taker_buy_volume": 75.7, "taker_buy_quote": 20.05671}, {"ts": 1767994140000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 525.7, "quote_volume": 139.25793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994200000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 5692.7, "quote_volume": 1507.57828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994260000, "open": 0.2648, "high": 0.2651, "low": 0.2647, "close": 0.2651, "volume": 847.4, "quote_volume": 224.44754, "trades": 8, "taker_buy_volume": 165.9, "taker_buy_quote": 43.95825}, {"ts": 1767994320000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 294.4, "quote_volume": 77.99034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994380000, "open": 0.2649, "high": 0.265, "low": 0.2646, "close": 0.2646, "volume": 3257.6, "quote_volume": 862.33174, "trades": 10, "taker_buy_volume": 552.6, "taker_buy_quote": 146.439}, {"ts": 1767994440000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 1627.4, "quote_volume": 430.35039, "trades": 7, "taker_buy_volume": 950.9, "taker_buy_quote": 251.51305}, {"ts": 1767994500000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 245.8, "quote_volume": 64.96494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994560000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 2654.6, "quote_volume": 701.56467, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994620000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 33.7, "quote_volume": 8.90017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994680000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 37.9, "quote_volume": 10.00939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994740000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 2182.7, "quote_volume": 576.61718, "trades": 5, "taker_buy_volume": 2144.7, "taker_buy_quote": 566.58518}, {"ts": 1767994800000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994860000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994920000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994980000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995040000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995100000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 36.8, "quote_volume": 9.72256, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 9.72256}, {"ts": 1767995160000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995220000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995280000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995340000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 44.0, "quote_volume": 11.6204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995400000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995460000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 38.0, "quote_volume": 10.0396, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0396}, {"ts": 1767995520000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995580000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 75.9, "quote_volume": 20.06416, "trades": 2, "taker_buy_volume": 75.9, "taker_buy_quote": 20.06416}, {"ts": 1767995640000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995700000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 37.9, "quote_volume": 10.02455, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02455}, {"ts": 1767995760000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995820000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 75.8, "quote_volume": 20.06047, "trades": 3, "taker_buy_volume": 75.8, "taker_buy_quote": 20.06047}, {"ts": 1767995880000, "open": 0.2648, "high": 0.265, "low": 0.2648, "close": 0.265, "volume": 4304.0, "quote_volume": 1140.50331, "trades": 6, "taker_buy_volume": 4304.0, "taker_buy_quote": 1140.50331}, {"ts": 1767995940000, "open": 0.265, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 4291.5, "quote_volume": 1137.43316, "trades": 6, "taker_buy_volume": 3549.5, "taker_buy_quote": 940.87736}, {"ts": 1767996000000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 37.8, "quote_volume": 10.00944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996060000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 506.0, "quote_volume": 134.09, "trades": 1, "taker_buy_volume": 506.0, "taker_buy_quote": 134.09}, {"ts": 1767996120000, "open": 0.2648, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 2094.9, "quote_volume": 554.72574, "trades": 7, "taker_buy_volume": 98.0, "taker_buy_quote": 25.9504}, {"ts": 1767996180000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996240000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996300000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996360000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 37.9, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996420000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 65.8, "quote_volume": 17.41168, "trades": 2, "taker_buy_volume": 37.9, "taker_buy_quote": 10.03213}, {"ts": 1767996480000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996540000, "open": 0.2648, "high": 0.265, "low": 0.2648, "close": 0.265, "volume": 369.4, "quote_volume": 97.88342, "trades": 2, "taker_buy_volume": 369.4, "taker_buy_quote": 97.88342}, {"ts": 1767996600000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 175.0, "quote_volume": 46.3575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996660000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996720000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996780000, "open": 0.2648, "high": 0.2648, "low": 0.2643, "close": 0.2643, "volume": 1036.5, "quote_volume": 273.97445, "trades": 3, "taker_buy_volume": 981.5, "taker_buy_quote": 259.41045}, {"ts": 1767996840000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 1994.2, "quote_volume": 527.06706, "trades": 1, "taker_buy_volume": 1994.2, "taker_buy_quote": 527.06706}, {"ts": 1767996900000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996960000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 1743.0, "quote_volume": 460.8889, "trades": 2, "taker_buy_volume": 1743.0, "taker_buy_quote": 460.8889}, {"ts": 1767997020000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997080000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 33.3, "quote_volume": 8.80452, "trades": 1, "taker_buy_volume": 33.3, "taker_buy_quote": 8.80452}, {"ts": 1767997140000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 21.0, "quote_volume": 5.5503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997200000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 19.5, "quote_volume": 5.1519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997260000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 3154.2, "quote_volume": 833.02972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997320000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997380000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997440000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997500000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 28.6, "quote_volume": 7.55612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997560000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 3996.1, "quote_volume": 1053.97532, "trades": 2, "taker_buy_volume": 2037.5, "taker_buy_quote": 537.4925}, {"ts": 1767997620000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 950.9, "quote_volume": 250.56215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997680000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997740000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 124.4, "quote_volume": 32.7794, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 32.7794}, {"ts": 1767997800000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 66.7, "quote_volume": 17.59546, "trades": 3, "taker_buy_volume": 19.0, "taker_buy_quote": 5.0122}, {"ts": 1767997860000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 4040.3, "quote_volume": 1066.762, "trades": 3, "taker_buy_volume": 2812.3, "taker_buy_quote": 742.4472}, {"ts": 1767997920000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 334.0, "quote_volume": 88.2094, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 88.2094}, {"ts": 1767997980000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998040000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998100000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998160000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 77.9, "quote_volume": 20.61234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998220000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998280000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998340000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998400000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 5351.9, "quote_volume": 1414.51234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998460000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998520000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998580000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 1016.9, "quote_volume": 268.76667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998640000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.2641, "volume": 3799.1, "quote_volume": 1003.15335, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998700000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998760000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998820000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 2095.1, "quote_volume": 553.52203, "trades": 4, "taker_buy_volume": 2095.1, "taker_buy_quote": 553.52203}, {"ts": 1767998880000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998940000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999000000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999060000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999120000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 350.8, "quote_volume": 92.71644, "trades": 2, "taker_buy_volume": 350.8, "taker_buy_quote": 92.71644}, {"ts": 1767999180000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 37.9, "quote_volume": 10.02076, "trades": 2, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02076}, {"ts": 1767999240000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999300000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999360000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 37.9, "quote_volume": 10.02455, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02455}, {"ts": 1767999420000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999480000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999540000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999600000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999660000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 166.8, "quote_volume": 44.1186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999720000, "open": 0.2646, "high": 0.265, "low": 0.2646, "close": 0.265, "volume": 2595.7, "quote_volume": 687.8226, "trades": 7, "taker_buy_volume": 2595.7, "taker_buy_quote": 687.8226}, {"ts": 1767999780000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999840000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999900000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999960000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 875.8, "quote_volume": 232.25837, "trades": 4, "taker_buy_volume": 75.8, "taker_buy_quote": 20.09837}, {"ts": 1768000020000, "open": 0.2652, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 1415.8, "quote_volume": 375.85374, "trades": 7, "taker_buy_volume": 1346.9, "taker_buy_quote": 357.58146}, {"ts": 1768000080000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 1045.1, "quote_volume": 277.46727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000140000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 22.6, "quote_volume": 5.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000200000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 744.8, "quote_volume": 197.66992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000260000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 420.8, "quote_volume": 111.70846, "trades": 5, "taker_buy_volume": 83.6, "taker_buy_quote": 22.20416}, {"ts": 1768000320000, "open": 0.2654, "high": 0.2654, "low": 0.2652, "close": 0.2652, "volume": 1780.6, "quote_volume": 472.39318, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000380000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000440000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000500000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000560000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000620000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 75.6, "quote_volume": 20.03778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000680000, "open": 0.2649, "high": 0.2649, "low": 0.2645, "close": 0.2645, "volume": 189.4, "quote_volume": 50.13416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000740000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 2818.2, "quote_volume": 745.97754, "trades": 2, "taker_buy_volume": 2818.2, "taker_buy_quote": 745.97754}, {"ts": 1768000800000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 227.4, "quote_volume": 60.21552, "trades": 2, "taker_buy_volume": 227.4, "taker_buy_quote": 60.21552}, {"ts": 1768000860000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000920000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000980000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001040000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 143.8, "quote_volume": 38.09262, "trades": 4, "taker_buy_volume": 143.8, "taker_buy_quote": 38.09262}, {"ts": 1768001100000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 37.8, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.017}, {"ts": 1768001160000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001220000, "open": 0.2651, "high": 0.2654, "low": 0.2651, "close": 0.2654, "volume": 1514.4, "quote_volume": 401.79394, "trades": 8, "taker_buy_volume": 578.4, "taker_buy_quote": 153.47314}, {"ts": 1768001280000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 37.8, "quote_volume": 10.0359, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.0359}, {"ts": 1768001340000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 4435.3, "quote_volume": 1176.24534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001400000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 97.5, "quote_volume": 25.84338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001460000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 75.0, "quote_volume": 19.8825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001520000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001580000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 188.0, "quote_volume": 49.90651, "trades": 4, "taker_buy_volume": 188.0, "taker_buy_quote": 49.90651}, {"ts": 1768001640000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 785.2, "quote_volume": 208.54912, "trades": 2, "taker_buy_volume": 785.2, "taker_buy_quote": 208.54912}, {"ts": 1768001700000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001760000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001820000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 2279.4, "quote_volume": 604.04478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001880000, "open": 0.2649, "high": 0.2649, "low": 0.2646, "close": 0.2646, "volume": 945.9, "quote_volume": 250.30782, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001940000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 40.5, "quote_volume": 10.7163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002000000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 23.3, "quote_volume": 6.16751, "trades": 1, "taker_buy_volume": 23.3, "taker_buy_quote": 6.16751}, {"ts": 1768002060000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 224.9, "quote_volume": 59.57601, "trades": 3, "taker_buy_volume": 224.9, "taker_buy_quote": 59.57601}, {"ts": 1768002120000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002180000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 2213.4, "quote_volume": 585.88319, "trades": 5, "taker_buy_volume": 2175.5, "taker_buy_quote": 575.85485}, {"ts": 1768002240000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002300000, "open": 0.2645, "high": 0.2648, "low": 0.2645, "close": 0.2648, "volume": 123.9, "quote_volume": 32.79744, "trades": 3, "taker_buy_volume": 86.3, "taker_buy_quote": 22.85224}, {"ts": 1768002360000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 63.1, "quote_volume": 16.69626, "trades": 2, "taker_buy_volume": 25.2, "taker_buy_quote": 6.66792}, {"ts": 1768002420000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 137.3, "quote_volume": 36.34331, "trades": 3, "taker_buy_volume": 137.3, "taker_buy_quote": 36.34331}, {"ts": 1768002480000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 75.8, "quote_volume": 20.07563, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 20.07563}, {"ts": 1768002540000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 37.9, "quote_volume": 10.03592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002600000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 37.9, "quote_volume": 10.03213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002660000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002720000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2646, "volume": 860.7, "quote_volume": 227.74532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002780000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002840000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002900000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002960000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003020000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003080000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 131.2, "quote_volume": 34.74555, "trades": 2, "taker_buy_volume": 131.2, "taker_buy_quote": 34.74555}, {"ts": 1768003140000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 37.8, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.017}, {"ts": 1768003200000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003260000, "open": 0.2651, "high": 0.2653, "low": 0.2647, "close": 0.2647, "volume": 10969.3, "quote_volume": 2907.41623, "trades": 18, "taker_buy_volume": 113.4, "taker_buy_quote": 30.07368}, {"ts": 1768003320000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 62.6, "quote_volume": 16.56396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003380000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 56.6, "quote_volume": 14.97636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003440000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003500000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 39.6, "quote_volume": 10.47816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003560000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 319.7, "quote_volume": 84.58883, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003620000, "open": 0.2644, "high": 0.2644, "low": 0.2642, "close": 0.2642, "volume": 27344.2, "quote_volume": 7225.20933, "trades": 12, "taker_buy_volume": 2015.3, "taker_buy_quote": 532.44226}, {"ts": 1768003680000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 172.0, "quote_volume": 45.4424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003740000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 155.6, "quote_volume": 41.08219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003800000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 2326.7, "quote_volume": 615.19083, "trades": 7, "taker_buy_volume": 2326.7, "taker_buy_quote": 615.19083}, {"ts": 1768003860000, "open": 0.2646, "high": 0.2646, "low": 0.2643, "close": 0.2643, "volume": 122.9, "quote_volume": 32.49463, "trades": 3, "taker_buy_volume": 27.9, "taker_buy_quote": 7.38234}, {"ts": 1768003920000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 75.8, "quote_volume": 20.03015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003980000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 109.4, "quote_volume": 28.89489, "trades": 4, "taker_buy_volume": 23.5, "taker_buy_quote": 6.2087}, {"ts": 1768004040000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 37.9, "quote_volume": 10.0056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004100000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1389.4, "quote_volume": 366.8016, "trades": 4, "taker_buy_volume": 1389.4, "taker_buy_quote": 366.8016}, {"ts": 1768004160000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 75.8, "quote_volume": 19.99983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004220000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004280000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004340000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 839.0, "quote_volume": 221.331, "trades": 5, "taker_buy_volume": 132.0, "taker_buy_quote": 34.8244}, {"ts": 1768004400000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 229.0, "quote_volume": 60.44742, "trades": 6, "taker_buy_volume": 229.0, "taker_buy_quote": 60.44742}, {"ts": 1768004460000, "open": 0.2638, "high": 0.2638, "low": 0.2633, "close": 0.2633, "volume": 237.5, "quote_volume": 62.59565, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004520000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 113.8, "quote_volume": 29.95975, "trades": 2, "taker_buy_volume": 75.9, "taker_buy_quote": 19.98447}, {"ts": 1768004580000, "open": 0.2631, "high": 0.2635, "low": 0.2631, "close": 0.2635, "volume": 559.7, "quote_volume": 147.37961, "trades": 7, "taker_buy_volume": 145.2, "taker_buy_quote": 38.24828}, {"ts": 1768004640000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004700000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 38.1, "quote_volume": 10.03173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004760000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004820000, "open": 0.2634, "high": 0.2637, "low": 0.2634, "close": 0.2637, "volume": 2313.0, "quote_volume": 609.8883, "trades": 13, "taker_buy_volume": 2313.0, "taker_buy_quote": 609.8883}, {"ts": 1768004880000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004940000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2639, "volume": 76.0, "quote_volume": 20.0526, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 20.0526}, {"ts": 1768005000000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 378.7, "quote_volume": 99.9768, "trades": 2, "taker_buy_volume": 378.7, "taker_buy_quote": 99.9768}, {"ts": 1768005060000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005120000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005180000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 20.0, "quote_volume": 5.278, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.278}, {"ts": 1768005240000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 50.0, "quote_volume": 13.185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005300000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 1917.2, "quote_volume": 505.37392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005360000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 25.1, "quote_volume": 6.61636, "trades": 1, "taker_buy_volume": 25.1, "taker_buy_quote": 6.61636}, {"ts": 1768005420000, "open": 0.2635, "high": 0.2635, "low": 0.2633, "close": 0.2633, "volume": 152.0, "quote_volume": 40.033, "trades": 4, "taker_buy_volume": 37.9, "taker_buy_quote": 9.97907}, {"ts": 1768005480000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 5675.7, "quote_volume": 1494.41181, "trades": 4, "taker_buy_volume": 5675.7, "taker_buy_quote": 1494.41181}, {"ts": 1768005540000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005600000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 38.1, "quote_volume": 10.03554, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03554}, {"ts": 1768005660000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 51.0, "quote_volume": 13.4283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005720000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 38.1, "quote_volume": 10.02792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005780000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 102.7, "quote_volume": 27.02037, "trades": 3, "taker_buy_volume": 64.6, "taker_buy_quote": 16.99626}, {"ts": 1768005840000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005900000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 34.8, "quote_volume": 9.1524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005960000, "open": 0.263, "high": 0.263, "low": 0.2628, "close": 0.2628, "volume": 3173.5, "quote_volume": 834.04281, "trades": 11, "taker_buy_volume": 707.0, "taker_buy_quote": 185.7996}, {"ts": 1768006020000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 76.3, "quote_volume": 20.06308, "trades": 2, "taker_buy_volume": 76.3, "taker_buy_quote": 20.06308}, {"ts": 1768006080000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 38.1, "quote_volume": 10.02411, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02411}, {"ts": 1768006140000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006200000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 61.1, "quote_volume": 16.08382, "trades": 2, "taker_buy_volume": 61.1, "taker_buy_quote": 16.08382}, {"ts": 1768006260000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006320000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006380000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006440000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 38.1, "quote_volume": 10.02411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006500000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 34.0, "quote_volume": 8.9454, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 8.9454}, {"ts": 1768006560000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006620000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006680000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006740000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006800000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006860000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 1867.8, "quote_volume": 491.78033, "trades": 4, "taker_buy_volume": 1867.8, "taker_buy_quote": 491.78033}, {"ts": 1768006920000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006980000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007040000, "open": 0.2634, "high": 0.264, "low": 0.2634, "close": 0.264, "volume": 2453.6, "quote_volume": 646.93029, "trades": 12, "taker_buy_volume": 2453.6, "taker_buy_quote": 646.93029}, {"ts": 1768007100000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007160000, "open": 0.2639, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 11143.6, "quote_volume": 2938.90922, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007220000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 3644.0, "quote_volume": 960.42906, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007280000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 32.0, "quote_volume": 8.4288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007340000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007400000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007460000, "open": 0.2634, "high": 0.2634, "low": 0.2631, "close": 0.2631, "volume": 120.3, "quote_volume": 31.66418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007520000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007580000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.2632, "volume": 144.5, "quote_volume": 38.02632, "trades": 3, "taker_buy_volume": 114.1, "taker_buy_quote": 30.03112}, {"ts": 1768007640000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 4225.7, "quote_volume": 1112.24943, "trades": 3, "taker_buy_volume": 451.9, "taker_buy_quote": 118.98527}, {"ts": 1768007700000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 936.2, "quote_volume": 246.38198, "trades": 6, "taker_buy_volume": 875.1, "taker_buy_quote": 230.30657}, {"ts": 1768007760000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 1024.0, "quote_volume": 269.5168, "trades": 1, "taker_buy_volume": 1024.0, "taker_buy_quote": 269.5168}, {"ts": 1768007820000, "open": 0.2633, "high": 0.2633, "low": 0.2628, "close": 0.2628, "volume": 2444.5, "quote_volume": 643.16911, "trades": 11, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03173}, {"ts": 1768007880000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007940000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008000000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 248.9, "quote_volume": 65.432, "trades": 6, "taker_buy_volume": 114.1, "taker_buy_quote": 29.99689}, {"ts": 1768008060000, "open": 0.263, "high": 0.2635, "low": 0.263, "close": 0.2635, "volume": 5978.7, "quote_volume": 1574.86808, "trades": 11, "taker_buy_volume": 5947.5, "taker_buy_quote": 1566.66248}, {"ts": 1768008120000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 27.2, "quote_volume": 7.16992, "trades": 1, "taker_buy_volume": 27.2, "taker_buy_quote": 7.16992}, {"ts": 1768008180000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 85.5, "quote_volume": 22.5207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008240000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008300000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008360000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008420000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 31.6, "quote_volume": 8.3266, "trades": 1, "taker_buy_volume": 31.6, "taker_buy_quote": 8.3266}, {"ts": 1768008480000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008540000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008600000, "open": 0.2633, "high": 0.2633, "low": 0.2628, "close": 0.2629, "volume": 15989.7, "quote_volume": 4206.16562, "trades": 25, "taker_buy_volume": 176.4, "taker_buy_quote": 46.41084}, {"ts": 1768008660000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008720000, "open": 0.2632, "high": 0.2635, "low": 0.2632, "close": 0.2635, "volume": 2692.0, "quote_volume": 708.62959, "trades": 10, "taker_buy_volume": 2692.0, "taker_buy_quote": 708.62959}, {"ts": 1768008780000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 6186.0, "quote_volume": 1630.66823, "trades": 7, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0206}, {"ts": 1768008840000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008900000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 67.0, "quote_volume": 17.6545, "trades": 2, "taker_buy_volume": 29.0, "taker_buy_quote": 7.6415}, {"ts": 1768008960000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 30.0, "quote_volume": 7.905, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 7.905}, {"ts": 1768009020000, "open": 0.2635, "high": 0.264, "low": 0.2635, "close": 0.264, "volume": 14989.7, "quote_volume": 3955.2875, "trades": 30, "taker_buy_volume": 14646.3, "taker_buy_quote": 3864.69478}, {"ts": 1768009080000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 280.6, "quote_volume": 74.02228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009140000, "open": 0.2638, "high": 0.2638, "low": 0.2635, "close": 0.2635, "volume": 8122.7, "quote_volume": 2141.15371, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009200000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009260000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 76.0, "quote_volume": 20.045, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 20.045}, {"ts": 1768009320000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 2262.7, "quote_volume": 596.90026, "trades": 4, "taker_buy_volume": 2262.7, "taker_buy_quote": 596.90026}, {"ts": 1768009380000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009440000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 558.0, "quote_volume": 147.2823, "trades": 6, "taker_buy_volume": 558.0, "taker_buy_quote": 147.2823}, {"ts": 1768009500000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 217.0, "quote_volume": 57.3097, "trades": 3, "taker_buy_volume": 217.0, "taker_buy_quote": 57.3097}, {"ts": 1768009560000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009620000, "open": 0.264, "high": 0.264, "low": 0.2637, "close": 0.2637, "volume": 22374.4, "quote_volume": 5901.13958, "trades": 13, "taker_buy_volume": 7555.7, "taker_buy_quote": 1993.07676}, {"ts": 1768009680000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009740000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 195.3, "quote_volume": 51.50061, "trades": 1, "taker_buy_volume": 195.3, "taker_buy_quote": 51.50061}, {"ts": 1768009800000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009860000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 656.0, "quote_volume": 172.8396, "trades": 5, "taker_buy_volume": 189.0, "taker_buy_quote": 49.8204}, {"ts": 1768009920000, "open": 0.2633, "high": 0.2633, "low": 0.2629, "close": 0.2629, "volume": 2051.8, "quote_volume": 539.6425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009980000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010040000, "open": 0.2629, "high": 0.2634, "low": 0.2629, "close": 0.2631, "volume": 9933.0, "quote_volume": 2613.92509, "trades": 18, "taker_buy_volume": 9835.2, "taker_buy_quote": 2588.20585}, {"ts": 1768010100000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 149.2, "quote_volume": 39.25833, "trades": 5, "taker_buy_volume": 90.1, "taker_buy_quote": 23.70912}, {"ts": 1768010160000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010220000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 24.2, "quote_volume": 6.36944, "trades": 1, "taker_buy_volume": 24.2, "taker_buy_quote": 6.36944}, {"ts": 1768010280000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010340000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.2631, "volume": 4414.4, "quote_volume": 1161.29546, "trades": 9, "taker_buy_volume": 52.0, "taker_buy_quote": 13.68259}, {"ts": 1768010400000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2633, "volume": 724.7, "quote_volume": 190.81597, "trades": 7, "taker_buy_volume": 724.7, "taker_buy_quote": 190.81597}, {"ts": 1768010460000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010520000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 19.9, "quote_volume": 5.23768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010580000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 195.3, "quote_volume": 51.40296, "trades": 1, "taker_buy_volume": 195.3, "taker_buy_quote": 51.40296}, {"ts": 1768010640000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 113.3, "quote_volume": 29.82056, "trades": 2, "taker_buy_volume": 113.3, "taker_buy_quote": 29.82056}, {"ts": 1768010700000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.2631, "volume": 226.8, "quote_volume": 59.66314, "trades": 6, "taker_buy_volume": 53.5, "taker_buy_quote": 14.0789}, {"ts": 1768010760000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010820000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 30.0, "quote_volume": 7.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010880000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010940000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 6253.6, "quote_volume": 1643.44989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011000000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 38.1, "quote_volume": 10.01649, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.01649}, {"ts": 1768011060000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011120000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 38.1, "quote_volume": 10.0203, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.0203}, {"ts": 1768011180000, "open": 0.2629, "high": 0.2631, "low": 0.2628, "close": 0.263, "volume": 21975.3, "quote_volume": 5778.61527, "trades": 12, "taker_buy_volume": 11208.6, "taker_buy_quote": 2947.88476}, {"ts": 1768011240000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011300000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 246.0, "quote_volume": 64.7226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011360000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 93.1, "quote_volume": 24.4853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011420000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011480000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 271.5, "quote_volume": 71.38116, "trades": 3, "taker_buy_volume": 38.1, "taker_buy_quote": 10.0203}, {"ts": 1768011540000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011600000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 27.5, "quote_volume": 7.23525, "trades": 1, "taker_buy_volume": 27.5, "taker_buy_quote": 7.23525}, {"ts": 1768011660000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 1095.3, "quote_volume": 288.17343, "trades": 3, "taker_buy_volume": 10.6, "taker_buy_quote": 2.78886}, {"ts": 1768011720000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 958.4, "quote_volume": 252.34291, "trades": 5, "taker_buy_volume": 958.4, "taker_buy_quote": 252.34291}, {"ts": 1768011780000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011840000, "open": 0.2633, "high": 0.2633, "low": 0.263, "close": 0.263, "volume": 663.4, "quote_volume": 174.54776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011900000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011960000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 820.4, "quote_volume": 215.82082, "trades": 6, "taker_buy_volume": 570.1, "taker_buy_quote": 149.99192}, {"ts": 1768012020000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012080000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012140000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 2051.2, "quote_volume": 539.28631, "trades": 5, "taker_buy_volume": 110.1, "taker_buy_quote": 28.96731}, {"ts": 1768012200000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 76.0, "quote_volume": 19.96901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012260000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012320000, "open": 0.2626, "high": 0.2626, "low": 0.2621, "close": 0.2625, "volume": 6535.6, "quote_volume": 1714.62028, "trades": 24, "taker_buy_volume": 76.4, "taker_buy_quote": 20.05118}, {"ts": 1768012380000, "open": 0.2626, "high": 0.2629, "low": 0.2622, "close": 0.2629, "volume": 19624.1, "quote_volume": 5152.30148, "trades": 41, "taker_buy_volume": 9930.8, "taker_buy_quote": 2608.96664}, {"ts": 1768012440000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012500000, "open": 0.2628, "high": 0.2628, "low": 0.2625, "close": 0.2625, "volume": 18155.2, "quote_volume": 4769.98579, "trades": 14, "taker_buy_volume": 32.0, "taker_buy_quote": 8.4}, {"ts": 1768012560000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012620000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 38.2, "quote_volume": 10.02368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012680000, "open": 0.2623, "high": 0.2623, "low": 0.2616, "close": 0.2617, "volume": 4674.5, "quote_volume": 1223.72287, "trades": 15, "taker_buy_volume": 249.7, "taker_buy_quote": 65.34649}, {"ts": 1768012740000, "open": 0.2616, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 16825.0, "quote_volume": 4399.40437, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012800000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 2716.0, "quote_volume": 710.3501, "trades": 8, "taker_buy_volume": 285.3, "taker_buy_quote": 74.60978}, {"ts": 1768012860000, "open": 0.2615, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 7652.5, "quote_volume": 1999.1715, "trades": 17, "taker_buy_volume": 881.2, "taker_buy_quote": 230.3538}, {"ts": 1768012920000, "open": 0.2612, "high": 0.2612, "low": 0.2604, "close": 0.2607, "volume": 17981.3, "quote_volume": 4689.41898, "trades": 53, "taker_buy_volume": 3983.9, "taker_buy_quote": 1039.13906}, {"ts": 1768012980000, "open": 0.2605, "high": 0.2607, "low": 0.2603, "close": 0.2607, "volume": 17686.0, "quote_volume": 4607.91012, "trades": 36, "taker_buy_volume": 3171.7, "taker_buy_quote": 826.67022}, {"ts": 1768013040000, "open": 0.2606, "high": 0.2608, "low": 0.2604, "close": 0.2607, "volume": 14385.8, "quote_volume": 3749.33476, "trades": 22, "taker_buy_volume": 2342.7, "taker_buy_quote": 610.51917}, {"ts": 1768013100000, "open": 0.2609, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 1553.2, "quote_volume": 405.17964, "trades": 12, "taker_buy_volume": 134.0, "taker_buy_quote": 34.97016}, {"ts": 1768013160000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 28.4, "quote_volume": 7.41524, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 7.41524}, {"ts": 1768013220000, "open": 0.261, "high": 0.261, "low": 0.2605, "close": 0.2605, "volume": 3833.9, "quote_volume": 999.4634, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013280000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 846.3, "quote_volume": 220.49083, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013340000, "open": 0.2608, "high": 0.2608, "low": 0.2606, "close": 0.2606, "volume": 3011.6, "quote_volume": 785.05366, "trades": 7, "taker_buy_volume": 1093.7, "taker_buy_quote": 285.23696}, {"ts": 1768013400000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 1871.5, "quote_volume": 487.52959, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013460000, "open": 0.2606, "high": 0.2606, "low": 0.2603, "close": 0.2603, "volume": 3925.3, "quote_volume": 1022.15762, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013520000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 1020.0, "quote_volume": 265.812, "trades": 2, "taker_buy_volume": 1020.0, "taker_buy_quote": 265.812}, {"ts": 1768013580000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013640000, "open": 0.2607, "high": 0.2609, "low": 0.2605, "close": 0.2605, "volume": 9525.9, "quote_volume": 2483.05948, "trades": 23, "taker_buy_volume": 3772.2, "taker_buy_quote": 983.77216}, {"ts": 1768013700000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 1086.1, "quote_volume": 283.04151, "trades": 3, "taker_buy_volume": 890.8, "taker_buy_quote": 232.14633}, {"ts": 1768013760000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 717.3, "quote_volume": 187.1149, "trades": 8, "taker_buy_volume": 717.3, "taker_buy_quote": 187.1149}, {"ts": 1768013820000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 2200.5, "quote_volume": 574.13891, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013880000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 2977.8, "quote_volume": 777.22062, "trades": 17, "taker_buy_volume": 207.5, "taker_buy_quote": 54.17825}, {"ts": 1768013940000, "open": 0.2612, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 25147.4, "quote_volume": 6570.76618, "trades": 22, "taker_buy_volume": 23038.2, "taker_buy_quote": 6019.95641}, {"ts": 1768014000000, "open": 0.2613, "high": 0.2622, "low": 0.2611, "close": 0.262, "volume": 72485.9, "quote_volume": 18983.87415, "trades": 65, "taker_buy_volume": 59193.1, "taker_buy_quote": 15503.77937}, {"ts": 1768014060000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 4850.9, "quote_volume": 1270.20374, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014120000, "open": 0.2621, "high": 0.2621, "low": 0.2611, "close": 0.2613, "volume": 26215.8, "quote_volume": 6853.14519, "trades": 32, "taker_buy_volume": 4471.7, "taker_buy_quote": 1168.48889}, {"ts": 1768014180000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 1912.9, "quote_volume": 499.60409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014240000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2612, "volume": 1406.2, "quote_volume": 367.39342, "trades": 7, "taker_buy_volume": 45.2, "taker_buy_quote": 11.80624}, {"ts": 1768014300000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 881.0, "quote_volume": 230.1172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014360000, "open": 0.2612, "high": 0.2612, "low": 0.2608, "close": 0.2608, "volume": 7912.1, "quote_volume": 2064.84127, "trades": 23, "taker_buy_volume": 882.1, "taker_buy_quote": 230.31631}, {"ts": 1768014420000, "open": 0.2607, "high": 0.2607, "low": 0.2603, "close": 0.2606, "volume": 9367.1, "quote_volume": 2441.16047, "trades": 40, "taker_buy_volume": 492.6, "taker_buy_quote": 128.38175}, {"ts": 1768014480000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 42.1, "quote_volume": 10.97547, "trades": 1, "taker_buy_volume": 42.1, "taker_buy_quote": 10.97547}, {"ts": 1768014540000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 1020.0, "quote_volume": 265.71, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014600000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 5877.8, "quote_volume": 1530.84207, "trades": 14, "taker_buy_volume": 869.8, "taker_buy_quote": 226.40894}, {"ts": 1768014660000, "open": 0.2604, "high": 0.2607, "low": 0.2604, "close": 0.2606, "volume": 3899.9, "quote_volume": 1016.2643, "trades": 13, "taker_buy_volume": 1981.0, "taker_buy_quote": 516.29365}, {"ts": 1768014720000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 3545.1, "quote_volume": 923.30458, "trades": 30, "taker_buy_volume": 149.2, "taker_buy_quote": 38.88152}, {"ts": 1768014780000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 2658.8, "quote_volume": 692.2074, "trades": 8, "taker_buy_volume": 582.3, "taker_buy_quote": 151.68915}, {"ts": 1768014840000, "open": 0.2604, "high": 0.2604, "low": 0.26, "close": 0.26, "volume": 2366.3, "quote_volume": 615.61099, "trades": 12, "taker_buy_volume": 217.0, "taker_buy_quote": 56.5068}, {"ts": 1768014900000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014960000, "open": 0.2604, "high": 0.2607, "low": 0.2603, "close": 0.2603, "volume": 5075.9, "quote_volume": 1322.17235, "trades": 17, "taker_buy_volume": 184.5, "taker_buy_quote": 48.07115}, {"ts": 1768015020000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 312.0, "quote_volume": 81.2228, "trades": 5, "taker_buy_volume": 46.0, "taker_buy_quote": 11.983}, {"ts": 1768015080000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 1373.0, "quote_volume": 357.3919, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015140000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015200000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 1949.9, "quote_volume": 507.627, "trades": 6, "taker_buy_volume": 30.0, "taker_buy_quote": 7.812}, {"ts": 1768015260000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015320000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015380000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 476.1, "quote_volume": 123.9954, "trades": 7, "taker_buy_volume": 261.1, "taker_buy_quote": 68.01655}, {"ts": 1768015440000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 1919.9, "quote_volume": 499.75382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015500000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 142.0, "quote_volume": 36.9626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015560000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 143.0, "quote_volume": 37.2372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015620000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 1877.0, "quote_volume": 489.1462, "trades": 3, "taker_buy_volume": 1877.0, "taker_buy_quote": 489.1462}, {"ts": 1768015680000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 1918.9, "quote_volume": 499.78544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015740000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015800000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015860000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 3840.9, "quote_volume": 999.63824, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015920000, "open": 0.2601, "high": 0.2602, "low": 0.2597, "close": 0.26, "volume": 7065.5, "quote_volume": 1836.03285, "trades": 17, "taker_buy_volume": 1257.2, "taker_buy_quote": 326.88485}, {"ts": 1768015980000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016040000, "open": 0.2598, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 7357.1, "quote_volume": 1911.14284, "trades": 11, "taker_buy_volume": 28.6, "taker_buy_quote": 7.43028}, {"ts": 1768016100000, "open": 0.2596, "high": 0.2596, "low": 0.2592, "close": 0.2592, "volume": 13289.3, "quote_volume": 3447.61007, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016160000, "open": 0.2592, "high": 0.2594, "low": 0.2591, "close": 0.2594, "volume": 5464.2, "quote_volume": 1416.32328, "trades": 10, "taker_buy_volume": 819.4, "taker_buy_quote": 212.50511}, {"ts": 1768016220000, "open": 0.2592, "high": 0.2594, "low": 0.2591, "close": 0.2594, "volume": 2636.6, "quote_volume": 683.36877, "trades": 7, "taker_buy_volume": 707.7, "taker_buy_quote": 183.50668}, {"ts": 1768016280000, "open": 0.2594, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 3076.3, "quote_volume": 798.02621, "trades": 7, "taker_buy_volume": 2987.3, "taker_buy_quote": 774.94851}, {"ts": 1768016340000, "open": 0.2593, "high": 0.2598, "low": 0.2593, "close": 0.2598, "volume": 3831.0, "quote_volume": 994.47177, "trades": 13, "taker_buy_volume": 3646.0, "taker_buy_quote": 946.50127}, {"ts": 1768016400000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 298.3, "quote_volume": 77.507, "trades": 5, "taker_buy_volume": 298.3, "taker_buy_quote": 77.507}, {"ts": 1768016460000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 1976.9, "quote_volume": 513.60392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016520000, "open": 0.2601, "high": 0.2602, "low": 0.2598, "close": 0.26, "volume": 3328.8, "quote_volume": 865.15994, "trades": 12, "taker_buy_volume": 1361.4, "taker_buy_quote": 353.87346}, {"ts": 1768016580000, "open": 0.2599, "high": 0.26, "low": 0.2593, "close": 0.2594, "volume": 4834.1, "quote_volume": 1254.88833, "trades": 18, "taker_buy_volume": 983.3, "taker_buy_quote": 255.54448}, {"ts": 1768016640000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 124.0, "quote_volume": 32.178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016700000, "open": 0.2598, "high": 0.2599, "low": 0.2596, "close": 0.2599, "volume": 458.3, "quote_volume": 119.03211, "trades": 5, "taker_buy_volume": 260.3, "taker_buy_quote": 67.62601}, {"ts": 1768016760000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 135.0, "quote_volume": 35.10206, "trades": 9, "taker_buy_volume": 135.0, "taker_buy_quote": 35.10206}, {"ts": 1768016820000, "open": 0.26, "high": 0.2602, "low": 0.2597, "close": 0.2602, "volume": 4082.8, "quote_volume": 1060.90232, "trades": 12, "taker_buy_volume": 39.0, "taker_buy_quote": 10.14394}, {"ts": 1768016880000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 95.0, "quote_volume": 24.7, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016940000, "open": 0.2602, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 1998.1, "quote_volume": 519.72258, "trades": 6, "taker_buy_volume": 76.2, "taker_buy_quote": 19.83109}, {"ts": 1768017000000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 1954.0, "quote_volume": 508.3478, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017060000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017120000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017180000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017240000, "open": 0.2604, "high": 0.2607, "low": 0.2604, "close": 0.2607, "volume": 116.0, "quote_volume": 30.2181, "trades": 4, "taker_buy_volume": 116.0, "taker_buy_quote": 30.2181}, {"ts": 1768017300000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017360000, "open": 0.2604, "high": 0.2604, "low": 0.26, "close": 0.2602, "volume": 3878.8, "quote_volume": 1009.25439, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017420000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 634.4, "quote_volume": 165.37653, "trades": 7, "taker_buy_volume": 634.4, "taker_buy_quote": 165.37653}, {"ts": 1768017480000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 3156.7, "quote_volume": 823.26736, "trades": 4, "taker_buy_volume": 3156.7, "taker_buy_quote": 823.26736}, {"ts": 1768017540000, "open": 0.2606, "high": 0.2606, "low": 0.2603, "close": 0.2604, "volume": 4977.3, "quote_volume": 1296.10007, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017600000, "open": 0.2607, "high": 0.2607, "low": 0.2603, "close": 0.2603, "volume": 284.9, "quote_volume": 74.20542, "trades": 5, "taker_buy_volume": 84.2, "taker_buy_quote": 21.95094}, {"ts": 1768017660000, "open": 0.2607, "high": 0.2607, "low": 0.2603, "close": 0.2605, "volume": 2153.4, "quote_volume": 560.59237, "trades": 7, "taker_buy_volume": 234.5, "taker_buy_quote": 61.09199}, {"ts": 1768017720000, "open": 0.2603, "high": 0.2605, "low": 0.2602, "close": 0.2602, "volume": 3911.2, "quote_volume": 1017.9112, "trades": 6, "taker_buy_volume": 70.4, "taker_buy_quote": 18.3392}, {"ts": 1768017780000, "open": 0.2603, "high": 0.2603, "low": 0.2597, "close": 0.2597, "volume": 7861.4, "quote_volume": 2043.46318, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017840000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 1822.1, "quote_volume": 473.1956, "trades": 3, "taker_buy_volume": 1784.4, "taker_buy_quote": 463.40868}, {"ts": 1768017900000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2593, "volume": 2662.2, "quote_volume": 690.0692, "trades": 7, "taker_buy_volume": 251.5, "taker_buy_quote": 65.1926}, {"ts": 1768017960000, "open": 0.2591, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 965.7, "quote_volume": 250.19081, "trades": 6, "taker_buy_volume": 889.1, "taker_buy_quote": 230.34754}, {"ts": 1768018020000, "open": 0.259, "high": 0.259, "low": 0.2584, "close": 0.2589, "volume": 19068.0, "quote_volume": 4931.80345, "trades": 30, "taker_buy_volume": 800.0, "taker_buy_quote": 207.06564}, {"ts": 1768018080000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 89.3, "quote_volume": 23.11977, "trades": 2, "taker_buy_volume": 89.3, "taker_buy_quote": 23.11977}, {"ts": 1768018140000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.259, "volume": 3034.4, "quote_volume": 785.58802, "trades": 12, "taker_buy_volume": 3034.4, "taker_buy_quote": 785.58802}, {"ts": 1768018200000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 2878.3, "quote_volume": 745.76223, "trades": 6, "taker_buy_volume": 2825.3, "taker_buy_quote": 732.03523}, {"ts": 1768018260000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 321.1, "quote_volume": 83.1854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018320000, "open": 0.259, "high": 0.259, "low": 0.2587, "close": 0.2587, "volume": 7936.4, "quote_volume": 2053.9588, "trades": 6, "taker_buy_volume": 92.4, "taker_buy_quote": 23.9316}, {"ts": 1768018380000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 31.1, "quote_volume": 8.05179, "trades": 1, "taker_buy_volume": 31.1, "taker_buy_quote": 8.05179}, {"ts": 1768018440000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 315.7, "quote_volume": 81.74943, "trades": 5, "taker_buy_volume": 277.0, "taker_buy_quote": 71.73}, {"ts": 1768018500000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 379.1, "quote_volume": 98.20058, "trades": 6, "taker_buy_volume": 379.1, "taker_buy_quote": 98.20058}, {"ts": 1768018560000, "open": 0.2592, "high": 0.2594, "low": 0.2592, "close": 0.2594, "volume": 630.4, "quote_volume": 163.4699, "trades": 8, "taker_buy_volume": 630.4, "taker_buy_quote": 163.4699}, {"ts": 1768018620000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 4337.3, "quote_volume": 1125.49175, "trades": 8, "taker_buy_volume": 4000.0, "taker_buy_quote": 1037.99613}, {"ts": 1768018680000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 510.7, "quote_volume": 132.45337, "trades": 4, "taker_buy_volume": 87.5, "taker_buy_quote": 22.6975}, {"ts": 1768018740000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018800000, "open": 0.2592, "high": 0.2592, "low": 0.259, "close": 0.259, "volume": 1833.0, "quote_volume": 474.9273, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018860000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2587, "volume": 2614.0, "quote_volume": 676.29701, "trades": 11, "taker_buy_volume": 59.0, "taker_buy_quote": 15.2633}, {"ts": 1768018920000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 279.6, "quote_volume": 72.35263, "trades": 3, "taker_buy_volume": 39.3, "taker_buy_quote": 10.16691}, {"ts": 1768018980000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 247.8, "quote_volume": 64.10886, "trades": 4, "taker_buy_volume": 24.6, "taker_buy_quote": 6.36402}, {"ts": 1768019040000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019100000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 85.1, "quote_volume": 22.01149, "trades": 2, "taker_buy_volume": 46.3, "taker_buy_quote": 11.97781}, {"ts": 1768019160000, "open": 0.2585, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 347.3, "quote_volume": 89.7192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019220000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 94.9, "quote_volume": 24.52216, "trades": 1, "taker_buy_volume": 94.9, "taker_buy_quote": 24.52216}, {"ts": 1768019280000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 38.8, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019340000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019400000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 2143.2, "quote_volume": 553.80288, "trades": 3, "taker_buy_volume": 2143.2, "taker_buy_quote": 553.80288}, {"ts": 1768019460000, "open": 0.2584, "high": 0.2584, "low": 0.258, "close": 0.258, "volume": 2319.4, "quote_volume": 598.82062, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019520000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 1832.8, "quote_volume": 473.23486, "trades": 4, "taker_buy_volume": 1832.8, "taker_buy_quote": 473.23486}, {"ts": 1768019580000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019640000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019700000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019760000, "open": 0.2582, "high": 0.2582, "low": 0.2578, "close": 0.2578, "volume": 1073.6, "quote_volume": 276.88648, "trades": 9, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01816}, {"ts": 1768019820000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 1994.0, "quote_volume": 514.2526, "trades": 2, "taker_buy_volume": 1994.0, "taker_buy_quote": 514.2526}, {"ts": 1768019880000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 167.2, "quote_volume": 43.12088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019940000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 2520.9, "quote_volume": 650.44661, "trades": 5, "taker_buy_volume": 2214.9, "taker_buy_quote": 571.46801}, {"ts": 1768020000000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020060000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020120000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 4777.1, "quote_volume": 1232.89995, "trades": 10, "taker_buy_volume": 3803.5, "taker_buy_quote": 981.68335}, {"ts": 1768020180000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 2160.6, "quote_volume": 557.86692, "trades": 3, "taker_buy_volume": 2160.6, "taker_buy_quote": 557.86692}, {"ts": 1768020240000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020300000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 278.0, "quote_volume": 71.7796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020360000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 193.1, "quote_volume": 49.84253, "trades": 3, "taker_buy_volume": 34.2, "taker_buy_quote": 8.83044}, {"ts": 1768020420000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 91.4, "quote_volume": 23.59034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020480000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 697.3, "quote_volume": 179.97313, "trades": 3, "taker_buy_volume": 697.3, "taker_buy_quote": 179.97313}, {"ts": 1768020540000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 2363.2, "quote_volume": 610.17824, "trades": 7, "taker_buy_volume": 2363.2, "taker_buy_quote": 610.17824}, {"ts": 1768020600000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020660000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 1417.5, "quote_volume": 365.9625, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020720000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020780000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 23.9, "quote_volume": 6.1662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020840000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 38.9, "quote_volume": 10.03231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020900000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 38.8, "quote_volume": 10.01428, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01428}, {"ts": 1768020960000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 901.0, "quote_volume": 232.37179, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021020000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021080000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 105.2, "quote_volume": 27.13108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021140000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021200000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 788.7, "quote_volume": 203.4846, "trades": 3, "taker_buy_volume": 788.7, "taker_buy_quote": 203.4846}, {"ts": 1768021260000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 351.3, "quote_volume": 90.59028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021320000, "open": 0.2577, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 322.9, "quote_volume": 83.18282, "trades": 4, "taker_buy_volume": 145.0, "taker_buy_quote": 37.352}, {"ts": 1768021380000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 2963.4, "quote_volume": 763.37184, "trades": 2, "taker_buy_volume": 2750.9, "taker_buy_quote": 708.63184}, {"ts": 1768021440000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021500000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 2370.2, "quote_volume": 611.03367, "trades": 5, "taker_buy_volume": 2370.2, "taker_buy_quote": 611.03367}, {"ts": 1768021560000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021620000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021680000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021740000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 24.5, "quote_volume": 6.31855, "trades": 1, "taker_buy_volume": 24.5, "taker_buy_quote": 6.31855}, {"ts": 1768021800000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.258, "volume": 23.0, "quote_volume": 5.93256, "trades": 2, "taker_buy_volume": 23.0, "taker_buy_quote": 5.93256}, {"ts": 1768021860000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021920000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021980000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 1134.9, "quote_volume": 292.49013, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022040000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 26.9, "quote_volume": 6.93482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022100000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022160000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022220000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022280000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 86.4, "quote_volume": 22.27392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022340000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 33.9, "quote_volume": 8.73942, "trades": 1, "taker_buy_volume": 33.9, "taker_buy_quote": 8.73942}, {"ts": 1768022400000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022460000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 38.9, "quote_volume": 10.03231, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1768022520000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 129.9, "quote_volume": 33.49022, "trades": 4, "taker_buy_volume": 20.0, "taker_buy_quote": 5.158}, {"ts": 1768022580000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022640000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022700000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022760000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022820000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 38.9, "quote_volume": 10.02453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022880000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022940000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023000000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023060000, "open": 0.2577, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 400.3, "quote_volume": 103.13217, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023120000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 441.5, "quote_volume": 113.7304, "trades": 2, "taker_buy_volume": 441.5, "taker_buy_quote": 113.7304}, {"ts": 1768023180000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023240000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023300000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 38.9, "quote_volume": 10.02453, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02453}, {"ts": 1768023360000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023420000, "open": 0.2578, "high": 0.2581, "low": 0.2578, "close": 0.2581, "volume": 945.8, "quote_volume": 244.0158, "trades": 6, "taker_buy_volume": 945.8, "taker_buy_quote": 244.0158}, {"ts": 1768023480000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023540000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023600000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 77.6, "quote_volume": 20.0402, "trades": 2, "taker_buy_volume": 77.6, "taker_buy_quote": 20.0402}, {"ts": 1768023660000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 38.8, "quote_volume": 10.02592, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.02592}, {"ts": 1768023720000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 408.4, "quote_volume": 105.53056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023780000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 112.8, "quote_volume": 29.13624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023840000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 405.6, "quote_volume": 104.67178, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023900000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023960000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 61.8, "quote_volume": 15.95058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024020000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 8892.4, "quote_volume": 2296.13525, "trades": 15, "taker_buy_volume": 8679.9, "taker_buy_quote": 2241.2465}, {"ts": 1768024080000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024140000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024200000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 458.2, "quote_volume": 118.35306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024260000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 25.2, "quote_volume": 6.51168, "trades": 1, "taker_buy_volume": 25.2, "taker_buy_quote": 6.51168}, {"ts": 1768024320000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 46.2, "quote_volume": 11.93346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024380000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 59.0, "quote_volume": 15.2397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024440000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 1234.0, "quote_volume": 318.6188, "trades": 2, "taker_buy_volume": 1234.0, "taker_buy_quote": 318.6188}, {"ts": 1768024500000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024560000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024620000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024680000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 2272.8, "quote_volume": 586.83696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024740000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.258, "volume": 290.1, "quote_volume": 74.84968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024800000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024860000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 19.7, "quote_volume": 5.0826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024920000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 99.9, "quote_volume": 25.76421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024980000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025040000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 38.9, "quote_volume": 10.03231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025100000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.258, "volume": 246.0, "quote_volume": 63.448, "trades": 4, "taker_buy_volume": 184.1, "taker_buy_quote": 47.48169}, {"ts": 1768025160000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025220000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025280000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 32.3, "quote_volume": 8.33017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025340000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025400000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025460000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 114.1, "quote_volume": 29.42639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025520000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025580000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 38.9, "quote_volume": 10.02842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025640000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 65.5, "quote_volume": 16.88467, "trades": 2, "taker_buy_volume": 26.6, "taker_buy_quote": 6.86014}, {"ts": 1768025700000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 235.5, "quote_volume": 60.68835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025760000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 3236.0, "quote_volume": 833.14424, "trades": 12, "taker_buy_volume": 1589.9, "taker_buy_quote": 409.24026}, {"ts": 1768025820000, "open": 0.2573, "high": 0.2573, "low": 0.2567, "close": 0.2568, "volume": 9936.4, "quote_volume": 2555.14658, "trades": 21, "taker_buy_volume": 935.8, "taker_buy_quote": 240.44783}, {"ts": 1768025880000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025940000, "open": 0.2568, "high": 0.2568, "low": 0.2563, "close": 0.2563, "volume": 21614.6, "quote_volume": 5543.77233, "trades": 31, "taker_buy_volume": 4267.0, "taker_buy_quote": 1095.7656}, {"ts": 1768026000000, "open": 0.2562, "high": 0.2562, "low": 0.2554, "close": 0.2555, "volume": 16641.4, "quote_volume": 4255.31127, "trades": 49, "taker_buy_volume": 3583.8, "taker_buy_quote": 915.68582}, {"ts": 1768026060000, "open": 0.2555, "high": 0.2555, "low": 0.2548, "close": 0.2548, "volume": 40798.2, "quote_volume": 10402.26094, "trades": 92, "taker_buy_volume": 7861.3, "taker_buy_quote": 2004.65507}, {"ts": 1768026120000, "open": 0.2549, "high": 0.2549, "low": 0.2546, "close": 0.2547, "volume": 41058.8, "quote_volume": 10460.70301, "trades": 61, "taker_buy_volume": 9402.6, "taker_buy_quote": 2395.55498}, {"ts": 1768026180000, "open": 0.2547, "high": 0.255, "low": 0.2544, "close": 0.2548, "volume": 31351.4, "quote_volume": 7983.16574, "trades": 45, "taker_buy_volume": 9102.8, "taker_buy_quote": 2319.57138}, {"ts": 1768026240000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 2274.8, "quote_volume": 579.89865, "trades": 5, "taker_buy_volume": 2274.8, "taker_buy_quote": 579.89865}, {"ts": 1768026300000, "open": 0.2551, "high": 0.2551, "low": 0.2548, "close": 0.2548, "volume": 928.5, "quote_volume": 236.60109, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026360000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026420000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 32.0, "quote_volume": 8.1536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026480000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 345.0, "quote_volume": 88.0095, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 88.0095}, {"ts": 1768026540000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 40.0, "quote_volume": 10.208, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 10.208}, {"ts": 1768026600000, "open": 0.2553, "high": 0.2556, "low": 0.2551, "close": 0.2551, "volume": 7077.3, "quote_volume": 1807.1431, "trades": 33, "taker_buy_volume": 2611.1, "taker_buy_quote": 666.94159}, {"ts": 1768026660000, "open": 0.2553, "high": 0.2555, "low": 0.2547, "close": 0.2547, "volume": 14123.8, "quote_volume": 3602.76269, "trades": 31, "taker_buy_volume": 3172.7, "taker_buy_quote": 810.084}, {"ts": 1768026720000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 1423.3, "quote_volume": 362.69581, "trades": 3, "taker_buy_volume": 906.5, "taker_buy_quote": 231.06685}, {"ts": 1768026780000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026840000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026900000, "open": 0.2548, "high": 0.255, "low": 0.2546, "close": 0.255, "volume": 927.8, "quote_volume": 236.24017, "trades": 7, "taker_buy_volume": 23.5, "taker_buy_quote": 5.9925}, {"ts": 1768026960000, "open": 0.255, "high": 0.2551, "low": 0.2546, "close": 0.2546, "volume": 4761.7, "quote_volume": 1213.6202, "trades": 15, "taker_buy_volume": 251.0, "taker_buy_quote": 64.00893}, {"ts": 1768027020000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027080000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027140000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 30.7, "quote_volume": 7.81929, "trades": 1, "taker_buy_volume": 30.7, "taker_buy_quote": 7.81929}, {"ts": 1768027200000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 110.1, "quote_volume": 28.03146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027260000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 25.3, "quote_volume": 6.44138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027320000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 490.1, "quote_volume": 124.74564, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027380000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 863.7, "quote_volume": 219.80771, "trades": 3, "taker_buy_volume": 824.3, "taker_buy_quote": 209.78435}, {"ts": 1768027440000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027500000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2543, "volume": 47858.4, "quote_volume": 12175.05329, "trades": 22, "taker_buy_volume": 35553.4, "taker_buy_quote": 9044.88871}, {"ts": 1768027560000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2543, "volume": 472.1, "quote_volume": 120.04632, "trades": 3, "taker_buy_volume": 385.0, "taker_buy_quote": 97.9055}, {"ts": 1768027620000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 866.6, "quote_volume": 220.29609, "trades": 4, "taker_buy_volume": 520.3, "taker_buy_quote": 132.26663}, {"ts": 1768027680000, "open": 0.254, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 1342.8, "quote_volume": 340.82525, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027740000, "open": 0.2538, "high": 0.2538, "low": 0.2535, "close": 0.2535, "volume": 20139.8, "quote_volume": 5108.05901, "trades": 13, "taker_buy_volume": 2269.7, "taker_buy_quote": 575.42805}, {"ts": 1768027800000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2538, "volume": 1908.6, "quote_volume": 484.03024, "trades": 3, "taker_buy_volume": 46.4, "taker_buy_quote": 11.77632}, {"ts": 1768027860000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 106.5, "quote_volume": 26.99775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027920000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 837.3, "quote_volume": 212.17182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027980000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028040000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 81.2, "quote_volume": 20.59232, "trades": 2, "taker_buy_volume": 81.2, "taker_buy_quote": 20.59232}, {"ts": 1768028100000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 3966.4, "quote_volume": 1006.84763, "trades": 6, "taker_buy_volume": 3939.4, "taker_buy_quote": 999.99773}, {"ts": 1768028160000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028220000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028280000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028340000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028400000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028460000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 977.2, "quote_volume": 247.99629, "trades": 5, "taker_buy_volume": 69.5, "taker_buy_quote": 17.6421}, {"ts": 1768028520000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 241.1, "quote_volume": 61.21529, "trades": 3, "taker_buy_volume": 241.1, "taker_buy_quote": 61.21529}, {"ts": 1768028580000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028640000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 60.3, "quote_volume": 15.3162, "trades": 2, "taker_buy_volume": 60.3, "taker_buy_quote": 15.3162}, {"ts": 1768028700000, "open": 0.254, "high": 0.254, "low": 0.2537, "close": 0.2537, "volume": 3037.5, "quote_volume": 770.7018, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028760000, "open": 0.2536, "high": 0.254, "low": 0.2536, "close": 0.254, "volume": 419.9, "quote_volume": 106.59196, "trades": 7, "taker_buy_volume": 311.8, "taker_buy_quote": 79.1778}, {"ts": 1768028820000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028880000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 35.2, "quote_volume": 8.93024, "trades": 1, "taker_buy_volume": 35.2, "taker_buy_quote": 8.93024}, {"ts": 1768028940000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029000000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029060000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.254, "volume": 118.5, "quote_volume": 30.08715, "trades": 3, "taker_buy_volume": 118.5, "taker_buy_quote": 30.08715}, {"ts": 1768029120000, "open": 0.2541, "high": 0.2545, "low": 0.2541, "close": 0.2544, "volume": 2482.1, "quote_volume": 631.16628, "trades": 10, "taker_buy_volume": 553.8, "taker_buy_quote": 140.79565}, {"ts": 1768029180000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029240000, "open": 0.2544, "high": 0.2544, "low": 0.2541, "close": 0.2544, "volume": 4206.2, "quote_volume": 1069.18031, "trades": 11, "taker_buy_volume": 30.4, "taker_buy_quote": 7.73376}, {"ts": 1768029300000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 32.9, "quote_volume": 8.36976, "trades": 1, "taker_buy_volume": 32.9, "taker_buy_quote": 8.36976}, {"ts": 1768029360000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029420000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029480000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 78.0, "quote_volume": 19.8432, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 19.8432}, {"ts": 1768029540000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 138.3, "quote_volume": 35.18607, "trades": 2, "taker_buy_volume": 25.5, "taker_buy_quote": 6.48975}, {"ts": 1768029600000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 92.7, "quote_volume": 23.60397, "trades": 3, "taker_buy_volume": 92.7, "taker_buy_quote": 23.60397}, {"ts": 1768029660000, "open": 0.2547, "high": 0.2547, "low": 0.2541, "close": 0.2542, "volume": 720.4, "quote_volume": 183.21356, "trades": 16, "taker_buy_volume": 73.7, "taker_buy_quote": 18.74264}, {"ts": 1768029720000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029780000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 24.0, "quote_volume": 6.1032, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 6.1032}, {"ts": 1768029840000, "open": 0.2541, "high": 0.2541, "low": 0.2538, "close": 0.2539, "volume": 19322.8, "quote_volume": 4909.08217, "trades": 13, "taker_buy_volume": 982.0, "taker_buy_quote": 249.3298}, {"ts": 1768029900000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029960000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030020000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 4204.9, "quote_volume": 1067.20362, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030080000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030140000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030200000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030260000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 78.9, "quote_volume": 20.03665, "trades": 2, "taker_buy_volume": 78.9, "taker_buy_quote": 20.03665}, {"ts": 1768030320000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 60.6, "quote_volume": 15.40058, "trades": 3, "taker_buy_volume": 60.6, "taker_buy_quote": 15.40058}, {"ts": 1768030380000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 39.3, "quote_volume": 9.99638, "trades": 2, "taker_buy_volume": 39.3, "taker_buy_quote": 9.99638}, {"ts": 1768030440000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 92.5, "quote_volume": 23.5397, "trades": 3, "taker_buy_volume": 92.5, "taker_buy_quote": 23.5397}, {"ts": 1768030500000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 100.7, "quote_volume": 25.61808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030560000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 2341.8, "quote_volume": 596.28606, "trades": 7, "taker_buy_volume": 2341.8, "taker_buy_quote": 596.28606}, {"ts": 1768030620000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 1647.5, "quote_volume": 419.93563, "trades": 7, "taker_buy_volume": 39.3, "taker_buy_quote": 10.01757}, {"ts": 1768030680000, "open": 0.2547, "high": 0.2547, "low": 0.2543, "close": 0.2543, "volume": 219.8, "quote_volume": 55.94635, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030740000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 993.0, "quote_volume": 252.5199, "trades": 6, "taker_buy_volume": 873.3, "taker_buy_quote": 222.08019}, {"ts": 1768030800000, "open": 0.2544, "high": 0.2548, "low": 0.2544, "close": 0.2544, "volume": 19985.2, "quote_volume": 5090.30154, "trades": 15, "taker_buy_volume": 19945.8, "taker_buy_quote": 5080.27818}, {"ts": 1768030860000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 31.6, "quote_volume": 8.04536, "trades": 1, "taker_buy_volume": 31.6, "taker_buy_quote": 8.04536}, {"ts": 1768030920000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030980000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 4124.8, "quote_volume": 1050.66086, "trades": 10, "taker_buy_volume": 3220.5, "taker_buy_quote": 820.26057}, {"ts": 1768031040000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 311.0, "quote_volume": 79.2428, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 79.2428}, {"ts": 1768031100000, "open": 0.2548, "high": 0.255, "low": 0.2548, "close": 0.255, "volume": 271.0, "quote_volume": 69.06267, "trades": 5, "taker_buy_volume": 271.0, "taker_buy_quote": 69.06267}, {"ts": 1768031160000, "open": 0.255, "high": 0.2559, "low": 0.255, "close": 0.2558, "volume": 29631.6, "quote_volume": 7571.64788, "trades": 59, "taker_buy_volume": 22850.6, "taker_buy_quote": 5839.45764}, {"ts": 1768031220000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 138.0, "quote_volume": 35.32407, "trades": 3, "taker_buy_volume": 138.0, "taker_buy_quote": 35.32407}, {"ts": 1768031280000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 1566.5, "quote_volume": 400.86735, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031340000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 2451.9, "quote_volume": 627.29907, "trades": 6, "taker_buy_volume": 726.2, "taker_buy_quote": 185.83458}, {"ts": 1768031400000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 6406.9, "quote_volume": 1637.75203, "trades": 13, "taker_buy_volume": 420.9, "taker_buy_quote": 107.60151}, {"ts": 1768031460000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 916.0, "quote_volume": 234.3128, "trades": 4, "taker_buy_volume": 39.2, "taker_buy_quote": 10.02736}, {"ts": 1768031520000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 39.2, "quote_volume": 10.02344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031580000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 49.5, "quote_volume": 12.65715, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 12.65715}, {"ts": 1768031640000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031700000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 84.4, "quote_volume": 21.58108, "trades": 1, "taker_buy_volume": 84.4, "taker_buy_quote": 21.58108}, {"ts": 1768031760000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031820000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 162.4, "quote_volume": 41.52568, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 25.8257}, {"ts": 1768031880000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 79.0, "quote_volume": 20.2003, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 20.2003}, {"ts": 1768031940000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032000000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 117.6, "quote_volume": 30.09384, "trades": 4, "taker_buy_volume": 117.6, "taker_buy_quote": 30.09384}, {"ts": 1768032060000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032120000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 21.0, "quote_volume": 5.3781, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 5.3781}, {"ts": 1768032180000, "open": 0.2563, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 8056.3, "quote_volume": 2065.71532, "trades": 10, "taker_buy_volume": 7256.3, "taker_buy_quote": 1860.51532}, {"ts": 1768032240000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 2900.4, "quote_volume": 743.70557, "trades": 23, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02915}, {"ts": 1768032300000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 2177.5, "quote_volume": 558.72365, "trades": 5, "taker_buy_volume": 2177.5, "taker_buy_quote": 558.72365}, {"ts": 1768032360000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2564, "volume": 6455.7, "quote_volume": 1654.72231, "trades": 16, "taker_buy_volume": 6222.2, "taker_buy_quote": 1594.84131}, {"ts": 1768032420000, "open": 0.2564, "high": 0.2564, "low": 0.256, "close": 0.256, "volume": 3273.3, "quote_volume": 838.26892, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032480000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 306.9, "quote_volume": 78.53963, "trades": 3, "taker_buy_volume": 267.7, "taker_buy_quote": 68.50835}, {"ts": 1768032540000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.2562, "volume": 1405.5, "quote_volume": 359.98949, "trades": 5, "taker_buy_volume": 1405.5, "taker_buy_quote": 359.98949}, {"ts": 1768032600000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.2562, "volume": 117.6, "quote_volume": 30.11736, "trades": 3, "taker_buy_volume": 117.6, "taker_buy_quote": 30.11736}, {"ts": 1768032660000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 34.0, "quote_volume": 8.7142, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 8.7142}, {"ts": 1768032720000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 707.0, "quote_volume": 181.1334, "trades": 1, "taker_buy_volume": 707.0, "taker_buy_quote": 181.1334}, {"ts": 1768032780000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032840000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 207.5, "quote_volume": 53.14075, "trades": 1, "taker_buy_volume": 207.5, "taker_buy_quote": 53.14075}, {"ts": 1768032900000, "open": 0.2562, "high": 0.2566, "low": 0.2562, "close": 0.2566, "volume": 13857.1, "quote_volume": 3554.21558, "trades": 21, "taker_buy_volume": 13857.1, "taker_buy_quote": 3554.21558}, {"ts": 1768032960000, "open": 0.2563, "high": 0.2563, "low": 0.256, "close": 0.2561, "volume": 962.3, "quote_volume": 246.39542, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033020000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 3102.4, "quote_volume": 793.60566, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033080000, "open": 0.2559, "high": 0.2563, "low": 0.2559, "close": 0.2563, "volume": 403.4, "quote_volume": 103.35222, "trades": 6, "taker_buy_volume": 403.4, "taker_buy_quote": 103.35222}, {"ts": 1768033140000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033200000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 285.7, "quote_volume": 73.25739, "trades": 3, "taker_buy_volume": 285.7, "taker_buy_quote": 73.25739}, {"ts": 1768033260000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2568, "volume": 213.0, "quote_volume": 54.67497, "trades": 6, "taker_buy_volume": 166.0, "taker_buy_quote": 42.61707}, {"ts": 1768033320000, "open": 0.2568, "high": 0.257, "low": 0.2566, "close": 0.2566, "volume": 31266.5, "quote_volume": 8031.9497, "trades": 27, "taker_buy_volume": 493.0, "taker_buy_quote": 126.6556}, {"ts": 1768033380000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 833.2, "quote_volume": 213.8404, "trades": 6, "taker_buy_volume": 413.9, "taker_buy_quote": 106.24802}, {"ts": 1768033440000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 91.0, "quote_volume": 23.3506, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 23.3506}, {"ts": 1768033500000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 1922.0, "quote_volume": 493.1142, "trades": 7, "taker_buy_volume": 415.0, "taker_buy_quote": 106.489}, {"ts": 1768033560000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 207.5, "quote_volume": 53.26525, "trades": 1, "taker_buy_volume": 207.5, "taker_buy_quote": 53.26525}, {"ts": 1768033620000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 246.6, "quote_volume": 63.27756, "trades": 2, "taker_buy_volume": 246.6, "taker_buy_quote": 63.27756}, {"ts": 1768033680000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033740000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 207.5, "quote_volume": 53.2445, "trades": 2, "taker_buy_volume": 207.5, "taker_buy_quote": 53.2445}, {"ts": 1768033800000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 434.7, "quote_volume": 111.47198, "trades": 8, "taker_buy_volume": 246.6, "taker_buy_quote": 63.22824}, {"ts": 1768033860000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 39.1, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02915}, {"ts": 1768033920000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 18146.4, "quote_volume": 4654.55551, "trades": 13, "taker_buy_volume": 1438.4, "taker_buy_quote": 368.95351}, {"ts": 1768033980000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034040000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034100000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 986.7, "quote_volume": 253.24048, "trades": 5, "taker_buy_volume": 986.7, "taker_buy_quote": 253.24048}, {"ts": 1768034160000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034220000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 1113.7, "quote_volume": 285.99816, "trades": 3, "taker_buy_volume": 39.1, "taker_buy_quote": 10.04088}, {"ts": 1768034280000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 39.0, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0191}, {"ts": 1768034340000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 59.5, "quote_volume": 15.2915, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 10.023}, {"ts": 1768034400000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034460000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034520000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 253.7, "quote_volume": 65.2009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034580000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 1930.1, "quote_volume": 496.36423, "trades": 15, "taker_buy_volume": 1299.2, "taker_buy_quote": 334.15984}, {"ts": 1768034640000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 2552.5, "quote_volume": 656.68755, "trades": 2, "taker_buy_volume": 2552.5, "taker_buy_quote": 656.68755}, {"ts": 1768034700000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 49.0, "quote_volume": 12.6077, "trades": 2, "taker_buy_volume": 49.0, "taker_buy_quote": 12.6077}, {"ts": 1768034760000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034820000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 892.6, "quote_volume": 229.48746, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034880000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034940000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 30.0, "quote_volume": 7.719, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 7.719}, {"ts": 1768035000000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 694.8, "quote_volume": 178.77204, "trades": 4, "taker_buy_volume": 694.8, "taker_buy_quote": 178.77204}, {"ts": 1768035060000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035120000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 1110.7, "quote_volume": 285.6659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035180000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035240000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 1514.5, "quote_volume": 389.51981, "trades": 4, "taker_buy_volume": 42.1, "taker_buy_quote": 10.82812}, {"ts": 1768035300000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035360000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035420000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035480000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 1698.6, "quote_volume": 436.88382, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0347}, {"ts": 1768035540000, "open": 0.2574, "high": 0.2574, "low": 0.2571, "close": 0.2571, "volume": 3051.3, "quote_volume": 784.79409, "trades": 6, "taker_buy_volume": 24.1, "taker_buy_quote": 6.20334}, {"ts": 1768035600000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035660000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035720000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 800.6, "quote_volume": 205.91042, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035780000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 10.0, "quote_volume": 2.571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035840000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035900000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035960000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036020000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036080000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 2267.5, "quote_volume": 582.294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036140000, "open": 0.2567, "high": 0.2567, "low": 0.2563, "close": 0.2564, "volume": 9396.1, "quote_volume": 2410.81966, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036200000, "open": 0.2564, "high": 0.2565, "low": 0.2562, "close": 0.2564, "volume": 5350.7, "quote_volume": 1371.93896, "trades": 14, "taker_buy_volume": 2155.3, "taker_buy_quote": 552.83445}, {"ts": 1768036260000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 114.9, "quote_volume": 29.44324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036320000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036380000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 23.3, "quote_volume": 5.97645, "trades": 1, "taker_buy_volume": 23.3, "taker_buy_quote": 5.97645}, {"ts": 1768036440000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 2276.1, "quote_volume": 583.98879, "trades": 3, "taker_buy_volume": 2276.1, "taker_buy_quote": 583.98879}, {"ts": 1768036500000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036560000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036620000, "open": 0.2567, "high": 0.257, "low": 0.2567, "close": 0.2567, "volume": 9272.9, "quote_volume": 2382.21534, "trades": 11, "taker_buy_volume": 8397.6, "taker_buy_quote": 2157.52583}, {"ts": 1768036680000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036740000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 39.0, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036800000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036860000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 107.0, "quote_volume": 27.4669, "trades": 2, "taker_buy_volume": 68.0, "taker_buy_quote": 17.4556}, {"ts": 1768036920000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036980000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 1000.0, "quote_volume": 256.5079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037040000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037100000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 39.0, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0152}, {"ts": 1768037160000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037220000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037280000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037340000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037400000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 120.7, "quote_volume": 30.97162, "trades": 3, "taker_buy_volume": 36.0, "taker_buy_quote": 9.2376}, {"ts": 1768037460000, "open": 0.2565, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 366.5, "quote_volume": 94.00927, "trades": 4, "taker_buy_volume": 173.8, "taker_buy_quote": 44.59708}, {"ts": 1768037520000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 658.5, "quote_volume": 169.1028, "trades": 2, "taker_buy_volume": 658.5, "taker_buy_quote": 169.1028}, {"ts": 1768037580000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037640000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037700000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 39.1, "quote_volume": 10.02915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037760000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 898.6, "quote_volume": 230.31509, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037820000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 39.1, "quote_volume": 10.03306, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.03306}, {"ts": 1768037880000, "open": 0.2567, "high": 0.2587, "low": 0.2567, "close": 0.2585, "volume": 70406.8, "quote_volume": 18152.68955, "trades": 108, "taker_buy_volume": 57639.3, "taker_buy_quote": 14854.64166}, {"ts": 1768037940000, "open": 0.2585, "high": 0.2586, "low": 0.2582, "close": 0.2583, "volume": 1935.4, "quote_volume": 500.11333, "trades": 15, "taker_buy_volume": 897.6, "taker_buy_quote": 232.05549}, {"ts": 1768038000000, "open": 0.2583, "high": 0.2586, "low": 0.2583, "close": 0.2586, "volume": 237.1, "quote_volume": 61.30313, "trades": 3, "taker_buy_volume": 213.6, "taker_buy_quote": 55.23308}, {"ts": 1768038060000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038120000, "open": 0.2585, "high": 0.2585, "low": 0.258, "close": 0.258, "volume": 16617.1, "quote_volume": 4290.35289, "trades": 12, "taker_buy_volume": 606.8, "taker_buy_quote": 156.8578}, {"ts": 1768038180000, "open": 0.2579, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 932.5, "quote_volume": 240.31692, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038240000, "open": 0.2576, "high": 0.2579, "low": 0.2574, "close": 0.2578, "volume": 8053.6, "quote_volume": 2076.05818, "trades": 17, "taker_buy_volume": 7159.1, "taker_buy_quote": 1845.80221}, {"ts": 1768038300000, "open": 0.2579, "high": 0.2579, "low": 0.2576, "close": 0.2577, "volume": 6450.1, "quote_volume": 1661.56145, "trades": 14, "taker_buy_volume": 495.9, "taker_buy_quote": 127.75733}, {"ts": 1768038360000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038420000, "open": 0.2578, "high": 0.2582, "low": 0.2578, "close": 0.2582, "volume": 8002.9, "quote_volume": 2065.10876, "trades": 23, "taker_buy_volume": 5863.5, "taker_buy_quote": 1513.1008}, {"ts": 1768038480000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 49.0, "quote_volume": 12.6518, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 12.6518}, {"ts": 1768038540000, "open": 0.2581, "high": 0.2581, "low": 0.2577, "close": 0.2577, "volume": 2028.0, "quote_volume": 522.99007, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038600000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 38.9, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038660000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2574, "volume": 14079.6, "quote_volume": 3623.73, "trades": 13, "taker_buy_volume": 636.3, "taker_buy_quote": 163.78362}, {"ts": 1768038720000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2576, "volume": 432.5, "quote_volume": 111.37264, "trades": 3, "taker_buy_volume": 432.5, "taker_buy_quote": 111.37264}, {"ts": 1768038780000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 823.8, "quote_volume": 212.04223, "trades": 4, "taker_buy_volume": 746.0, "taker_buy_quote": 192.0204}, {"ts": 1768038840000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038900000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 3888.2, "quote_volume": 1000.8829, "trades": 8, "taker_buy_volume": 3827.8, "taker_buy_quote": 985.33594}, {"ts": 1768038960000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2577, "volume": 77.7, "quote_volume": 20.0194, "trades": 2, "taker_buy_volume": 77.7, "taker_buy_quote": 20.0194}, {"ts": 1768039020000, "open": 0.2577, "high": 0.2577, "low": 0.2573, "close": 0.2573, "volume": 18769.7, "quote_volume": 4835.89359, "trades": 23, "taker_buy_volume": 0.1, "taker_buy_quote": 0.02577}, {"ts": 1768039080000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039140000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 32.4, "quote_volume": 8.33328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039200000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039260000, "open": 0.2572, "high": 0.2572, "low": 0.2569, "close": 0.2569, "volume": 1926.0, "quote_volume": 494.82876, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039320000, "open": 0.2568, "high": 0.2574, "low": 0.2568, "close": 0.2574, "volume": 15357.9, "quote_volume": 3948.29001, "trades": 35, "taker_buy_volume": 14515.7, "taker_buy_quote": 3731.87165}, {"ts": 1768039380000, "open": 0.2574, "high": 0.2577, "low": 0.2574, "close": 0.2577, "volume": 5824.3, "quote_volume": 1499.89422, "trades": 26, "taker_buy_volume": 4394.3, "taker_buy_quote": 1131.5716}, {"ts": 1768039440000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039500000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 3923.1, "quote_volume": 1010.41191, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039560000, "open": 0.2573, "high": 0.2573, "low": 0.2568, "close": 0.2568, "volume": 15518.4, "quote_volume": 3990.67942, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039620000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.257, "volume": 319.4, "quote_volume": 82.03655, "trades": 4, "taker_buy_volume": 319.4, "taker_buy_quote": 82.03655}, {"ts": 1768039680000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039740000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 78.0, "quote_volume": 20.0499, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0499}, {"ts": 1768039800000, "open": 0.257, "high": 0.257, "low": 0.2567, "close": 0.2568, "volume": 2051.1, "quote_volume": 526.87616, "trades": 9, "taker_buy_volume": 212.1, "taker_buy_quote": 54.46728}, {"ts": 1768039860000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 457.9, "quote_volume": 117.57196, "trades": 4, "taker_buy_volume": 290.3, "taker_buy_quote": 74.54904}, {"ts": 1768039920000, "open": 0.2569, "high": 0.2572, "low": 0.2569, "close": 0.2572, "volume": 1941.2, "quote_volume": 498.8962, "trades": 5, "taker_buy_volume": 1941.2, "taker_buy_quote": 498.8962}, {"ts": 1768039980000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 896.0, "quote_volume": 230.3616, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040040000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 251.1, "quote_volume": 64.58682, "trades": 2, "taker_buy_volume": 251.1, "taker_buy_quote": 64.58682}, {"ts": 1768040100000, "open": 0.2574, "high": 0.2579, "low": 0.2574, "close": 0.2577, "volume": 25579.8, "quote_volume": 6590.31835, "trades": 54, "taker_buy_volume": 16062.1, "taker_buy_quote": 4138.40759}, {"ts": 1768040160000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 2028.0, "quote_volume": 522.6156, "trades": 19, "taker_buy_volume": 53.0, "taker_buy_quote": 13.6581}, {"ts": 1768040220000, "open": 0.2576, "high": 0.2576, "low": 0.2572, "close": 0.2572, "volume": 5804.9, "quote_volume": 1494.36515, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040280000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040340000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 251.1, "quote_volume": 64.60803, "trades": 2, "taker_buy_volume": 251.1, "taker_buy_quote": 64.60803}, {"ts": 1768040400000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 618.7, "quote_volume": 159.15085, "trades": 3, "taker_buy_volume": 618.7, "taker_buy_quote": 159.15085}, {"ts": 1768040460000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040520000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 381.3, "quote_volume": 98.03223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040580000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040640000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040700000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2569, "volume": 1276.6, "quote_volume": 327.87958, "trades": 10, "taker_buy_volume": 341.0, "taker_buy_quote": 87.6029}, {"ts": 1768040760000, "open": 0.257, "high": 0.2572, "low": 0.2569, "close": 0.2572, "volume": 1847.7, "quote_volume": 475.17476, "trades": 8, "taker_buy_volume": 1815.7, "taker_buy_quote": 466.95396}, {"ts": 1768040820000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040880000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 50.7, "quote_volume": 13.0299, "trades": 1, "taker_buy_volume": 50.7, "taker_buy_quote": 13.0299}, {"ts": 1768040940000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 251.1, "quote_volume": 64.55781, "trades": 2, "taker_buy_volume": 251.1, "taker_buy_quote": 64.55781}, {"ts": 1768041000000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041060000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 1122.2, "quote_volume": 288.41378, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041120000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 1641.3, "quote_volume": 421.62486, "trades": 5, "taker_buy_volume": 1563.3, "taker_buy_quote": 401.59056}, {"ts": 1768041180000, "open": 0.2569, "high": 0.2569, "low": 0.2565, "close": 0.2565, "volume": 1136.2, "quote_volume": 291.69879, "trades": 8, "taker_buy_volume": 239.2, "taker_buy_quote": 61.45048}, {"ts": 1768041240000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 751.1, "quote_volume": 192.89006, "trades": 5, "taker_buy_volume": 751.1, "taker_buy_quote": 192.89006}, {"ts": 1768041300000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 39.0, "quote_volume": 10.023, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.023}, {"ts": 1768041360000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041420000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 39.0, "quote_volume": 10.0269, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0269}, {"ts": 1768041480000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041540000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041600000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041660000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 25.9, "quote_volume": 6.66148, "trades": 1, "taker_buy_volume": 25.9, "taker_buy_quote": 6.66148}, {"ts": 1768041720000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041780000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041840000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041900000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041960000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 61.2, "quote_volume": 15.74299, "trades": 4, "taker_buy_volume": 61.2, "taker_buy_quote": 15.74299}, {"ts": 1768042020000, "open": 0.2573, "high": 0.2576, "low": 0.2573, "close": 0.2575, "volume": 725.0, "quote_volume": 186.68283, "trades": 8, "taker_buy_volume": 335.0, "taker_buy_quote": 86.25783}, {"ts": 1768042080000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042140000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2577, "volume": 4693.3, "quote_volume": 1209.45219, "trades": 10, "taker_buy_volume": 4537.7, "taker_buy_quote": 1169.35796}, {"ts": 1768042200000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042260000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2576, "volume": 1359.8, "quote_volume": 350.10947, "trades": 10, "taker_buy_volume": 75.0, "taker_buy_quote": 19.32}, {"ts": 1768042320000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 26.0, "quote_volume": 6.6976, "trades": 1, "taker_buy_volume": 26.0, "taker_buy_quote": 6.6976}, {"ts": 1768042380000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 417.9, "quote_volume": 107.56746, "trades": 1, "taker_buy_volume": 417.9, "taker_buy_quote": 107.56746}, {"ts": 1768042440000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2576, "volume": 366.1, "quote_volume": 94.27464, "trades": 8, "taker_buy_volume": 366.1, "taker_buy_quote": 94.27464}, {"ts": 1768042500000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042560000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042620000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042680000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042740000, "open": 0.2575, "high": 0.2578, "low": 0.2574, "close": 0.2578, "volume": 1113.7, "quote_volume": 286.69833, "trades": 5, "taker_buy_volume": 85.2, "taker_buy_quote": 21.95854}, {"ts": 1768042800000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 1402.1, "quote_volume": 361.17047, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042860000, "open": 0.2574, "high": 0.2574, "low": 0.2571, "close": 0.2573, "volume": 973.0, "quote_volume": 250.25792, "trades": 7, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0347}, {"ts": 1768042920000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042980000, "open": 0.2571, "high": 0.2571, "low": 0.2567, "close": 0.2567, "volume": 9669.8, "quote_volume": 2485.65312, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043040000, "open": 0.2569, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 3281.9, "quote_volume": 843.02067, "trades": 5, "taker_buy_volume": 2384.7, "taker_buy_quote": 612.62943}, {"ts": 1768043100000, "open": 0.2567, "high": 0.2567, "low": 0.2564, "close": 0.2564, "volume": 8505.8, "quote_volume": 2181.22659, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043160000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 330.7, "quote_volume": 84.89256, "trades": 2, "taker_buy_volume": 330.7, "taker_buy_quote": 84.89256}, {"ts": 1768043220000, "open": 0.2566, "high": 0.2567, "low": 0.2564, "close": 0.2567, "volume": 1850.8, "quote_volume": 474.72208, "trades": 10, "taker_buy_volume": 55.0, "taker_buy_quote": 14.11459}, {"ts": 1768043280000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 2789.8, "quote_volume": 715.86268, "trades": 2, "taker_buy_volume": 2789.8, "taker_buy_quote": 715.86268}, {"ts": 1768043340000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043400000, "open": 0.2567, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 1051.4, "quote_volume": 269.87926, "trades": 8, "taker_buy_volume": 154.1, "taker_buy_quote": 39.56138}, {"ts": 1768043460000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043520000, "open": 0.2567, "high": 0.257, "low": 0.2563, "close": 0.2563, "volume": 6941.2, "quote_volume": 1779.88636, "trades": 27, "taker_buy_volume": 188.4, "taker_buy_quote": 48.40634}, {"ts": 1768043580000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 898.4, "quote_volume": 230.34976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043640000, "open": 0.2564, "high": 0.2564, "low": 0.2561, "close": 0.2562, "volume": 28313.3, "quote_volume": 7258.04559, "trades": 78, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043700000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 585.5, "quote_volume": 150.1222, "trades": 1, "taker_buy_volume": 585.5, "taker_buy_quote": 150.1222}, {"ts": 1768043760000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 1484.2, "quote_volume": 380.45901, "trades": 5, "taker_buy_volume": 585.5, "taker_buy_quote": 150.1222}, {"ts": 1768043820000, "open": 0.2565, "high": 0.2567, "low": 0.2564, "close": 0.2564, "volume": 3935.2, "quote_volume": 1009.70886, "trades": 10, "taker_buy_volume": 3037.2, "taker_buy_quote": 779.42733}, {"ts": 1768043880000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 898.3, "quote_volume": 230.22837, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043940000, "open": 0.2562, "high": 0.2564, "low": 0.2561, "close": 0.2564, "volume": 4991.7, "quote_volume": 1279.21638, "trades": 11, "taker_buy_volume": 2124.7, "taker_buy_quote": 544.77308}, {"ts": 1768044000000, "open": 0.2562, "high": 0.2564, "low": 0.2561, "close": 0.2561, "volume": 4382.9, "quote_volume": 1123.30273, "trades": 10, "taker_buy_volume": 2502.3, "taker_buy_quote": 641.58972}, {"ts": 1768044060000, "open": 0.2562, "high": 0.2564, "low": 0.2561, "close": 0.2564, "volume": 1351.9, "quote_volume": 346.36143, "trades": 4, "taker_buy_volume": 452.8, "taker_buy_quote": 116.09792}, {"ts": 1768044120000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 3545.9, "quote_volume": 908.10499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044180000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044240000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044300000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044360000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 779.7, "quote_volume": 199.91508, "trades": 3, "taker_buy_volume": 779.7, "taker_buy_quote": 199.91508}, {"ts": 1768044420000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044480000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 23.7, "quote_volume": 6.06957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044540000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044600000, "open": 0.2561, "high": 0.2565, "low": 0.2559, "close": 0.2564, "volume": 14948.4, "quote_volume": 3829.16192, "trades": 40, "taker_buy_volume": 1892.9, "taker_buy_quote": 485.49432}, {"ts": 1768044660000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 3472.7, "quote_volume": 889.85764, "trades": 32, "taker_buy_volume": 78.4, "taker_buy_quote": 20.09392}, {"ts": 1768044720000, "open": 0.2562, "high": 0.2564, "low": 0.2561, "close": 0.2564, "volume": 938.1, "quote_volume": 240.27865, "trades": 5, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02524}, {"ts": 1768044780000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044840000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044900000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044960000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 793.6, "quote_volume": 203.39968, "trades": 6, "taker_buy_volume": 24.0, "taker_buy_quote": 6.1512}, {"ts": 1768045020000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045080000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045140000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 66.8, "quote_volume": 17.12439, "trades": 2, "taker_buy_volume": 66.8, "taker_buy_quote": 17.12439}, {"ts": 1768045200000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045260000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045320000, "open": 0.2564, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 15237.6, "quote_volume": 3907.58736, "trades": 30, "taker_buy_volume": 10954.2, "taker_buy_quote": 2809.75194}, {"ts": 1768045380000, "open": 0.2566, "high": 0.2568, "low": 0.2565, "close": 0.2565, "volume": 4474.2, "quote_volume": 1147.87476, "trades": 17, "taker_buy_volume": 381.5, "taker_buy_quote": 97.95747}, {"ts": 1768045440000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045500000, "open": 0.2566, "high": 0.2566, "low": 0.2563, "close": 0.2563, "volume": 9511.0, "quote_volume": 2439.56586, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045560000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045620000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045680000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045740000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045800000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 1064.8, "quote_volume": 272.94487, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045860000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 85.0, "quote_volume": 21.8025, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 21.8025}, {"ts": 1768045920000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045980000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 1064.7, "quote_volume": 272.90068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046040000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046100000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 32.0, "quote_volume": 8.2016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046160000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046220000, "open": 0.2566, "high": 0.2569, "low": 0.2565, "close": 0.2569, "volume": 277.2, "quote_volume": 71.14086, "trades": 9, "taker_buy_volume": 277.2, "taker_buy_quote": 71.14086}, {"ts": 1768046280000, "open": 0.2569, "high": 0.257, "low": 0.2568, "close": 0.2569, "volume": 959.0, "quote_volume": 246.36133, "trades": 4, "taker_buy_volume": 39.0, "taker_buy_quote": 10.023}, {"ts": 1768046340000, "open": 0.2569, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 1345.4, "quote_volume": 345.45774, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046400000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 32.1, "quote_volume": 8.24649, "trades": 1, "taker_buy_volume": 32.1, "taker_buy_quote": 8.24649}, {"ts": 1768046460000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 58.5, "quote_volume": 15.01695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046520000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046580000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046640000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046700000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.257, "volume": 11936.3, "quote_volume": 3065.33756, "trades": 8, "taker_buy_volume": 11936.3, "taker_buy_quote": 3065.33756}, {"ts": 1768046760000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 896.7, "quote_volume": 230.28141, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046820000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 100.9, "quote_volume": 25.92121, "trades": 2, "taker_buy_volume": 100.9, "taker_buy_quote": 25.92121}, {"ts": 1768046880000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046940000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 832.7, "quote_volume": 213.75409, "trades": 3, "taker_buy_volume": 793.6, "taker_buy_quote": 203.71712}, {"ts": 1768047000000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 2840.7, "quote_volume": 729.2116, "trades": 4, "taker_buy_volume": 39.1, "taker_buy_quote": 10.04088}, {"ts": 1768047060000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 746.0, "quote_volume": 191.6474, "trades": 2, "taker_buy_volume": 746.0, "taker_buy_quote": 191.6474}, {"ts": 1768047120000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047180000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047240000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 11753.1, "quote_volume": 3019.44599, "trades": 14, "taker_buy_volume": 11753.1, "taker_buy_quote": 3019.44599}, {"ts": 1768047300000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047360000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 116.9, "quote_volume": 30.06667, "trades": 3, "taker_buy_volume": 116.9, "taker_buy_quote": 30.06667}, {"ts": 1768047420000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.2566, "volume": 53332.8, "quote_volume": 13682.75042, "trades": 58, "taker_buy_volume": 4374.9, "taker_buy_quote": 1123.54953}, {"ts": 1768047480000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047540000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047600000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 4061.0, "quote_volume": 1043.2709, "trades": 5, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0191}, {"ts": 1768047660000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 39.0, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047720000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047780000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047840000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 256.4, "quote_volume": 65.86916, "trades": 3, "taker_buy_volume": 256.4, "taker_buy_quote": 65.86916}, {"ts": 1768047900000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 3468.3, "quote_volume": 890.32817, "trades": 4, "taker_buy_volume": 3429.3, "taker_buy_quote": 880.31687}, {"ts": 1768047960000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048020000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 63.0, "quote_volume": 16.1721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048080000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048140000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048200000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 897.8, "quote_volume": 230.28961, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048260000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048320000, "open": 0.2565, "high": 0.2565, "low": 0.2562, "close": 0.2562, "volume": 156.1, "quote_volume": 40.01625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048380000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 39.0, "quote_volume": 9.9879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048440000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 141.4, "quote_volume": 36.21254, "trades": 1, "taker_buy_volume": 141.4, "taker_buy_quote": 36.21254}, {"ts": 1768048500000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 7736.4, "quote_volume": 1981.29204, "trades": 3, "taker_buy_volume": 7672.4, "taker_buy_quote": 1964.90164}, {"ts": 1768048560000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048620000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048680000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048740000, "open": 0.2561, "high": 0.2564, "low": 0.2561, "close": 0.2564, "volume": 3740.6, "quote_volume": 958.98466, "trades": 8, "taker_buy_volume": 3491.1, "taker_buy_quote": 895.08771}, {"ts": 1768048800000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 1066.9, "quote_volume": 273.23559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048860000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 23428.4, "quote_volume": 6000.01324, "trades": 12, "taker_buy_volume": 21477.3, "taker_buy_quote": 5500.33653}, {"ts": 1768048920000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048980000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049040000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 39.1, "quote_volume": 10.02133, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02133}, {"ts": 1768049100000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 1964.0, "quote_volume": 503.1768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049160000, "open": 0.2564, "high": 0.257, "low": 0.2564, "close": 0.2569, "volume": 39822.4, "quote_volume": 10220.86228, "trades": 36, "taker_buy_volume": 37321.2, "taker_buy_quote": 9578.71468}, {"ts": 1768049220000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 1459.0, "quote_volume": 374.92958, "trades": 6, "taker_buy_volume": 562.4, "taker_buy_quote": 144.59304}, {"ts": 1768049280000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 2836.5, "quote_volume": 728.69685, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049340000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 3704.8, "quote_volume": 952.61248, "trades": 9, "taker_buy_volume": 3704.8, "taker_buy_quote": 952.61248}, {"ts": 1768049400000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049460000, "open": 0.2572, "high": 0.2572, "low": 0.2568, "close": 0.2568, "volume": 404.2, "quote_volume": 103.9251, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049520000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049580000, "open": 0.2567, "high": 0.257, "low": 0.2567, "close": 0.257, "volume": 236.1, "quote_volume": 60.65159, "trades": 4, "taker_buy_volume": 204.1, "taker_buy_quote": 52.43719}, {"ts": 1768049640000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049700000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 2857.8, "quote_volume": 735.02226, "trades": 7, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0577}, {"ts": 1768049760000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049820000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2572, "volume": 4401.3, "quote_volume": 1131.9999, "trades": 29, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0347}, {"ts": 1768049880000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 39.0, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0347}, {"ts": 1768049940000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050000000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 180.0, "quote_volume": 46.2639, "trades": 3, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0269}, {"ts": 1768050060000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050120000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 39.0, "quote_volume": 10.023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050180000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050240000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 39.0, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050300000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050360000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 98.5, "quote_volume": 25.3145, "trades": 2, "taker_buy_volume": 98.5, "taker_buy_quote": 25.3145}, {"ts": 1768050420000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 116.2, "quote_volume": 29.8634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050480000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2572, "volume": 18375.7, "quote_volume": 4726.82084, "trades": 13, "taker_buy_volume": 17073.7, "taker_buy_quote": 4392.0808}, {"ts": 1768050540000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 43.0, "quote_volume": 11.0553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050600000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050660000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 4162.0, "quote_volume": 1070.03961, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050720000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 814.0, "quote_volume": 209.198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050780000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 45.0, "quote_volume": 11.5599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050840000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050900000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050960000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 811.0, "quote_volume": 208.3459, "trades": 2, "taker_buy_volume": 811.0, "taker_buy_quote": 208.3459}, {"ts": 1768051020000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 2545.7, "quote_volume": 654.71294, "trades": 4, "taker_buy_volume": 2545.7, "taker_buy_quote": 654.71294}, {"ts": 1768051080000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051140000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051200000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 1825.9, "quote_volume": 469.9377, "trades": 14, "taker_buy_volume": 1231.1, "taker_buy_quote": 316.87137}, {"ts": 1768051260000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051320000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 87.0, "quote_volume": 22.3851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051380000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 2015.8, "quote_volume": 518.9751, "trades": 8, "taker_buy_volume": 1042.8, "taker_buy_quote": 268.51711}, {"ts": 1768051440000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051500000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 2271.7, "quote_volume": 584.07577, "trades": 8, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0347}, {"ts": 1768051560000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051620000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051680000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 1943.2, "quote_volume": 499.9078, "trades": 4, "taker_buy_volume": 1943.2, "taker_buy_quote": 499.9078}, {"ts": 1768051740000, "open": 0.2572, "high": 0.2574, "low": 0.2572, "close": 0.2573, "volume": 18144.7, "quote_volume": 4669.85053, "trades": 12, "taker_buy_volume": 18144.7, "taker_buy_quote": 4669.85053}, {"ts": 1768051800000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 323.4, "quote_volume": 83.21082, "trades": 2, "taker_buy_volume": 323.4, "taker_buy_quote": 83.21082}, {"ts": 1768051860000, "open": 0.2572, "high": 0.2574, "low": 0.2571, "close": 0.2574, "volume": 818.4, "quote_volume": 210.44004, "trades": 7, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0733}, {"ts": 1768051920000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 38.9, "quote_volume": 10.01675, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.01675}, {"ts": 1768051980000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052040000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052100000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 933.2, "quote_volume": 240.32746, "trades": 4, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02064}, {"ts": 1768052160000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 38.9, "quote_volume": 10.02453, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02453}, {"ts": 1768052220000, "open": 0.2579, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 175.6, "quote_volume": 45.29445, "trades": 4, "taker_buy_volume": 143.3, "taker_buy_quote": 36.96751}, {"ts": 1768052280000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 69.7, "quote_volume": 17.98957, "trades": 2, "taker_buy_volume": 69.7, "taker_buy_quote": 17.98957}, {"ts": 1768052340000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052400000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052460000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 321.2, "quote_volume": 82.8696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052520000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052580000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 38.9, "quote_volume": 10.03231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052640000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 108.9, "quote_volume": 28.08531, "trades": 2, "taker_buy_volume": 108.9, "taker_buy_quote": 28.08531}, {"ts": 1768052700000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.258, "volume": 1183.9, "quote_volume": 305.47037, "trades": 6, "taker_buy_volume": 291.4, "taker_buy_quote": 75.18509}, {"ts": 1768052760000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 445.8, "quote_volume": 115.10556, "trades": 2, "taker_buy_volume": 445.8, "taker_buy_quote": 115.10556}, {"ts": 1768052820000, "open": 0.258, "high": 0.2581, "low": 0.2578, "close": 0.2581, "volume": 14545.5, "quote_volume": 3752.79812, "trades": 14, "taker_buy_volume": 116.7, "taker_buy_quote": 30.1086}, {"ts": 1768052880000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2584, "volume": 1200.5, "quote_volume": 310.01507, "trades": 6, "taker_buy_volume": 1200.5, "taker_buy_quote": 310.01507}, {"ts": 1768052940000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 891.9, "quote_volume": 230.37777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053000000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 963.9, "quote_volume": 248.97537, "trades": 4, "taker_buy_volume": 26.0, "taker_buy_quote": 6.7158}, {"ts": 1768053060000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053120000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053180000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053240000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 71.8, "quote_volume": 18.53876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053300000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 47.6, "quote_volume": 12.29032, "trades": 1, "taker_buy_volume": 47.6, "taker_buy_quote": 12.29032}, {"ts": 1768053360000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 94.6, "quote_volume": 24.42572, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 24.42572}, {"ts": 1768053420000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 38.8, "quote_volume": 10.01428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053480000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053540000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053600000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 176.7, "quote_volume": 45.56493, "trades": 5, "taker_buy_volume": 60.0, "taker_buy_quote": 15.468}, {"ts": 1768053660000, "open": 0.2577, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 412.2, "quote_volume": 106.15707, "trades": 5, "taker_buy_volume": 276.0, "taker_buy_quote": 71.07}, {"ts": 1768053720000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 13561.2, "quote_volume": 3489.30454, "trades": 7, "taker_buy_volume": 10224.1, "taker_buy_quote": 2630.66482}, {"ts": 1768053780000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053840000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053900000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053960000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 562.8, "quote_volume": 145.01193, "trades": 5, "taker_buy_volume": 562.8, "taker_buy_quote": 145.01193}, {"ts": 1768054020000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054080000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054140000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 155.3, "quote_volume": 39.98975, "trades": 1, "taker_buy_volume": 155.3, "taker_buy_quote": 39.98975}, {"ts": 1768054200000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 52.0, "quote_volume": 13.39, "trades": 2, "taker_buy_volume": 52.0, "taker_buy_quote": 13.39}, {"ts": 1768054260000, "open": 0.2574, "high": 0.2574, "low": 0.2571, "close": 0.2571, "volume": 2587.8, "quote_volume": 665.84283, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054320000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 232.9, "quote_volume": 59.87469, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 49.85169}, {"ts": 1768054380000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 342.8, "quote_volume": 88.12289, "trades": 4, "taker_buy_volume": 342.8, "taker_buy_quote": 88.12289}, {"ts": 1768054440000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054500000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054560000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054620000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 535.2, "quote_volume": 137.59992, "trades": 3, "taker_buy_volume": 535.2, "taker_buy_quote": 137.59992}, {"ts": 1768054680000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054740000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.257, "volume": 1560.2, "quote_volume": 400.7629, "trades": 9, "taker_buy_volume": 116.9, "taker_buy_quote": 30.0433}, {"ts": 1768054800000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054860000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054920000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054980000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 1124.8, "quote_volume": 289.18608, "trades": 3, "taker_buy_volume": 1124.8, "taker_buy_quote": 289.18608}, {"ts": 1768055040000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 26.7, "quote_volume": 6.8619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055100000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055160000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 136.0, "quote_volume": 34.952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055220000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 2275.7, "quote_volume": 584.40366, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055280000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 19891.7, "quote_volume": 5102.75624, "trades": 15, "taker_buy_volume": 4723.5, "taker_buy_quote": 1211.57775}, {"ts": 1768055340000, "open": 0.2565, "high": 0.2572, "low": 0.2565, "close": 0.2572, "volume": 2240.8, "quote_volume": 575.94593, "trades": 12, "taker_buy_volume": 2151.0, "taker_buy_quote": 552.91223}, {"ts": 1768055400000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 236.2, "quote_volume": 60.7034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055460000, "open": 0.2569, "high": 0.2569, "low": 0.2564, "close": 0.2567, "volume": 2121.0, "quote_volume": 544.52298, "trades": 12, "taker_buy_volume": 78.2, "taker_buy_quote": 20.07003}, {"ts": 1768055520000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055580000, "open": 0.2568, "high": 0.2571, "low": 0.2568, "close": 0.2569, "volume": 494.3, "quote_volume": 127.02521, "trades": 7, "taker_buy_volume": 494.3, "taker_buy_quote": 127.02521}, {"ts": 1768055640000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 328.0, "quote_volume": 84.28067, "trades": 5, "taker_buy_volume": 328.0, "taker_buy_quote": 84.28067}, {"ts": 1768055700000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 387.8, "quote_volume": 99.6568, "trades": 4, "taker_buy_volume": 387.8, "taker_buy_quote": 99.6568}, {"ts": 1768055760000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.257, "volume": 401.2, "quote_volume": 103.06182, "trades": 7, "taker_buy_volume": 401.2, "taker_buy_quote": 103.06182}, {"ts": 1768055820000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 415.5, "quote_volume": 106.77042, "trades": 7, "taker_buy_volume": 415.5, "taker_buy_quote": 106.77042}, {"ts": 1768055880000, "open": 0.257, "high": 0.2572, "low": 0.2568, "close": 0.257, "volume": 7250.4, "quote_volume": 1862.2521, "trades": 33, "taker_buy_volume": 340.9, "taker_buy_quote": 87.62792}, {"ts": 1768055940000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 453.8, "quote_volume": 116.54244, "trades": 5, "taker_buy_volume": 453.8, "taker_buy_quote": 116.54244}, {"ts": 1768056000000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 489.4, "quote_volume": 125.66606, "trades": 7, "taker_buy_volume": 324.2, "taker_buy_quote": 83.25922}, {"ts": 1768056060000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 758.0, "quote_volume": 194.66823, "trades": 4, "taker_buy_volume": 329.9, "taker_buy_quote": 84.73215}, {"ts": 1768056120000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 541.2, "quote_volume": 139.00774, "trades": 8, "taker_buy_volume": 541.2, "taker_buy_quote": 139.00774}, {"ts": 1768056180000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 401.3, "quote_volume": 103.06819, "trades": 4, "taker_buy_volume": 401.3, "taker_buy_quote": 103.06819}, {"ts": 1768056240000, "open": 0.2567, "high": 0.2575, "low": 0.2567, "close": 0.2574, "volume": 23317.1, "quote_volume": 5995.394, "trades": 42, "taker_buy_volume": 19916.2, "taker_buy_quote": 5120.36482}, {"ts": 1768056300000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 2393.0, "quote_volume": 616.24487, "trades": 12, "taker_buy_volume": 396.7, "taker_buy_quote": 102.173}, {"ts": 1768056360000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2574, "volume": 3674.2, "quote_volume": 945.54983, "trades": 16, "taker_buy_volume": 468.9, "taker_buy_quote": 120.70466}, {"ts": 1768056420000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 343.9, "quote_volume": 88.45108, "trades": 4, "taker_buy_volume": 304.9, "taker_buy_quote": 78.42028}, {"ts": 1768056480000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 1031.9, "quote_volume": 265.34497, "trades": 9, "taker_buy_volume": 992.9, "taker_buy_quote": 255.31807}, {"ts": 1768056540000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 1303.5, "quote_volume": 335.16516, "trades": 4, "taker_buy_volume": 1303.5, "taker_buy_quote": 335.16516}, {"ts": 1768056600000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2571, "volume": 1168.7, "quote_volume": 300.4065, "trades": 6, "taker_buy_volume": 476.7, "taker_buy_quote": 122.5625}, {"ts": 1768056660000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 1457.7, "quote_volume": 374.81358, "trades": 5, "taker_buy_volume": 1457.7, "taker_buy_quote": 374.81358}, {"ts": 1768056720000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 899.6, "quote_volume": 231.29686, "trades": 6, "taker_buy_volume": 783.0, "taker_buy_quote": 201.319}, {"ts": 1768056780000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 831.6, "quote_volume": 213.97068, "trades": 5, "taker_buy_volume": 831.6, "taker_buy_quote": 213.97068}, {"ts": 1768056840000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 562.4, "quote_volume": 144.73105, "trades": 4, "taker_buy_volume": 562.4, "taker_buy_quote": 144.73105}, {"ts": 1768056900000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 2529.4, "quote_volume": 650.94316, "trades": 9, "taker_buy_volume": 642.7, "taker_buy_quote": 165.49525}, {"ts": 1768056960000, "open": 0.2573, "high": 0.2576, "low": 0.2573, "close": 0.2576, "volume": 495.8, "quote_volume": 127.65622, "trades": 6, "taker_buy_volume": 316.4, "taker_buy_quote": 81.4966}, {"ts": 1768057020000, "open": 0.2576, "high": 0.2578, "low": 0.2575, "close": 0.2578, "volume": 3961.8, "quote_volume": 1020.68364, "trades": 13, "taker_buy_volume": 1034.1, "taker_buy_quote": 266.51201}, {"ts": 1768057080000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 727.4, "quote_volume": 187.62895, "trades": 7, "taker_buy_volume": 541.0, "taker_buy_quote": 139.55639}, {"ts": 1768057140000, "open": 0.258, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 1597.5, "quote_volume": 412.17924, "trades": 6, "taker_buy_volume": 1016.8, "taker_buy_quote": 262.41671}, {"ts": 1768057200000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 445.8, "quote_volume": 115.06098, "trades": 6, "taker_buy_volume": 445.8, "taker_buy_quote": 115.06098}, {"ts": 1768057260000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2584, "volume": 1364.6, "quote_volume": 352.33015, "trades": 12, "taker_buy_volume": 472.4, "taker_buy_quote": 121.97333}, {"ts": 1768057320000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 359.1, "quote_volume": 92.79144, "trades": 2, "taker_buy_volume": 359.1, "taker_buy_quote": 92.79144}, {"ts": 1768057380000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 4889.9, "quote_volume": 1262.61016, "trades": 35, "taker_buy_volume": 2746.8, "taker_buy_quote": 709.26174}, {"ts": 1768057440000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 446.0, "quote_volume": 115.2018, "trades": 7, "taker_buy_volume": 446.0, "taker_buy_quote": 115.2018}, {"ts": 1768057500000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 630.1, "quote_volume": 162.56285, "trades": 11, "taker_buy_volume": 446.8, "taker_buy_quote": 115.27534}, {"ts": 1768057560000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 346.6, "quote_volume": 89.38814, "trades": 3, "taker_buy_volume": 346.6, "taker_buy_quote": 89.38814}, {"ts": 1768057620000, "open": 0.2578, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 2290.0, "quote_volume": 590.10067, "trades": 9, "taker_buy_volume": 400.3, "taker_buy_quote": 103.11728}, {"ts": 1768057680000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 365.8, "quote_volume": 94.23008, "trades": 5, "taker_buy_volume": 365.8, "taker_buy_quote": 94.23008}, {"ts": 1768057740000, "open": 0.2575, "high": 0.2578, "low": 0.2575, "close": 0.2578, "volume": 3398.9, "quote_volume": 875.59228, "trades": 9, "taker_buy_volume": 3373.2, "taker_buy_quote": 868.97453}, {"ts": 1768057800000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 147.9, "quote_volume": 38.09904, "trades": 1, "taker_buy_volume": 147.9, "taker_buy_quote": 38.09904}, {"ts": 1768057860000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 54.1, "quote_volume": 13.93616, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 13.93616}, {"ts": 1768057920000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057980000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 38.9, "quote_volume": 10.02453, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02453}, {"ts": 1768058040000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 1905.4, "quote_volume": 490.83104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058100000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 933.6, "quote_volume": 240.30659, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058160000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 1054.4, "quote_volume": 271.40256, "trades": 4, "taker_buy_volume": 1054.4, "taker_buy_quote": 271.40256}, {"ts": 1768058220000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058280000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058340000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.257, "volume": 467.0, "quote_volume": 120.0307, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058400000, "open": 0.2572, "high": 0.2576, "low": 0.2572, "close": 0.2576, "volume": 38749.2, "quote_volume": 9974.94363, "trades": 26, "taker_buy_volume": 38749.2, "taker_buy_quote": 9974.94363}, {"ts": 1768058460000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058520000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058580000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058640000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058700000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 62.0, "quote_volume": 15.9588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058760000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2575, "volume": 2248.0, "quote_volume": 578.6386, "trades": 20, "taker_buy_volume": 2248.0, "taker_buy_quote": 578.6386}, {"ts": 1768058820000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 3602.9, "quote_volume": 927.65035, "trades": 9, "taker_buy_volume": 115.3, "taker_buy_quote": 29.69611}, {"ts": 1768058880000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058940000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059000000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059060000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 38.9, "quote_volume": 10.02453, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02453}, {"ts": 1768059120000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 2750.8, "quote_volume": 708.89067, "trades": 9, "taker_buy_volume": 1857.0, "taker_buy_quote": 478.55841}, {"ts": 1768059180000, "open": 0.2578, "high": 0.2581, "low": 0.2577, "close": 0.2581, "volume": 1026.7, "quote_volume": 264.69882, "trades": 7, "taker_buy_volume": 132.8, "taker_buy_quote": 34.26079}, {"ts": 1768059240000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 1823.4, "quote_volume": 470.80188, "trades": 6, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01816}, {"ts": 1768059300000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059360000, "open": 0.2581, "high": 0.2581, "low": 0.2578, "close": 0.2578, "volume": 6860.1, "quote_volume": 1769.18904, "trades": 9, "taker_buy_volume": 2287.3, "taker_buy_quote": 589.66594}, {"ts": 1768059420000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 2185.3, "quote_volume": 563.79398, "trades": 4, "taker_buy_volume": 2118.2, "taker_buy_quote": 546.4956}, {"ts": 1768059480000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 1000.0, "quote_volume": 257.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059540000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 83.9, "quote_volume": 21.65459, "trades": 2, "taker_buy_volume": 83.9, "taker_buy_quote": 21.65459}, {"ts": 1768059600000, "open": 0.2582, "high": 0.2584, "low": 0.2581, "close": 0.2581, "volume": 2390.8, "quote_volume": 617.58827, "trades": 7, "taker_buy_volume": 2352.0, "taker_buy_quote": 607.57399}, {"ts": 1768059660000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1489.1, "quote_volume": 384.1878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059720000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 4514.5, "quote_volume": 1164.741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059780000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2582, "volume": 1784.0, "quote_volume": 460.51782, "trades": 9, "taker_buy_volume": 1753.0, "taker_buy_quote": 452.51362}, {"ts": 1768059840000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059900000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 32.0, "quote_volume": 8.2592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059960000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.258, "volume": 462.3, "quote_volume": 119.30063, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060020000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060080000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 63.5, "quote_volume": 16.38935, "trades": 1, "taker_buy_volume": 63.5, "taker_buy_quote": 16.38935}, {"ts": 1768060140000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060200000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 2209.8, "quote_volume": 570.57036, "trades": 4, "taker_buy_volume": 2209.8, "taker_buy_quote": 570.57036}, {"ts": 1768060260000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060320000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2582, "volume": 998.8, "quote_volume": 257.90568, "trades": 7, "taker_buy_volume": 106.9, "taker_buy_quote": 27.61322}, {"ts": 1768060380000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 1812.0, "quote_volume": 467.8584, "trades": 5, "taker_buy_volume": 1773.0, "taker_buy_quote": 457.7886}, {"ts": 1768060440000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060500000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060560000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 38.8, "quote_volume": 10.02592, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.02592}, {"ts": 1768060620000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 83.0, "quote_volume": 21.4472, "trades": 3, "taker_buy_volume": 83.0, "taker_buy_quote": 21.4472}, {"ts": 1768060680000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 66.8, "quote_volume": 17.25444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060740000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060800000, "open": 0.2584, "high": 0.2584, "low": 0.258, "close": 0.258, "volume": 4200.5, "quote_volume": 1083.79858, "trades": 14, "taker_buy_volume": 38.8, "taker_buy_quote": 10.02592}, {"ts": 1768060860000, "open": 0.258, "high": 0.258, "low": 0.2576, "close": 0.2576, "volume": 4926.4, "quote_volume": 1269.84189, "trades": 14, "taker_buy_volume": 2131.3, "taker_buy_quote": 549.02288}, {"ts": 1768060920000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060980000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061040000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061100000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061160000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061220000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061280000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 678.7, "quote_volume": 174.83312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061340000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 221.9, "quote_volume": 57.13536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061400000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 5147.3, "quote_volume": 1325.17093, "trades": 10, "taker_buy_volume": 5078.4, "taker_buy_quote": 1307.44296}, {"ts": 1768061460000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061520000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 78.0, "quote_volume": 20.0655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061580000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 1111.0, "quote_volume": 285.746, "trades": 2, "taker_buy_volume": 1079.0, "taker_buy_quote": 277.5188}, {"ts": 1768061640000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061700000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 96.4, "quote_volume": 24.78444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061760000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 3603.3, "quote_volume": 927.03715, "trades": 6, "taker_buy_volume": 3603.3, "taker_buy_quote": 927.03715}, {"ts": 1768061820000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061880000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061940000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062000000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062060000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 39.0, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0347}, {"ts": 1768062120000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2575, "volume": 400.6, "quote_volume": 103.1506, "trades": 3, "taker_buy_volume": 400.6, "taker_buy_quote": 103.1506}, {"ts": 1768062180000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 77.2, "quote_volume": 19.88672, "trades": 2, "taker_buy_volume": 77.2, "taker_buy_quote": 19.88672}, {"ts": 1768062240000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 1158.1, "quote_volume": 298.1038, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062300000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062360000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062420000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062480000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062540000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062600000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 125.5, "quote_volume": 32.2998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062660000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 78.0, "quote_volume": 20.0577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062720000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 71.5, "quote_volume": 18.38265, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 18.38265}, {"ts": 1768062780000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 388.9, "quote_volume": 99.98619, "trades": 2, "taker_buy_volume": 388.9, "taker_buy_quote": 99.98619}, {"ts": 1768062840000, "open": 0.2572, "high": 0.2574, "low": 0.2572, "close": 0.2574, "volume": 2480.3, "quote_volume": 638.16273, "trades": 7, "taker_buy_volume": 2480.3, "taker_buy_quote": 638.16273}, {"ts": 1768062900000, "open": 0.2574, "high": 0.2576, "low": 0.2572, "close": 0.2576, "volume": 3031.9, "quote_volume": 780.7634, "trades": 8, "taker_buy_volume": 2804.0, "taker_buy_quote": 722.1084}, {"ts": 1768062960000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 409.0, "quote_volume": 105.43631, "trades": 3, "taker_buy_volume": 409.0, "taker_buy_quote": 105.43631}, {"ts": 1768063020000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 195.6, "quote_volume": 50.40612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063080000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063140000, "open": 0.2576, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 3634.7, "quote_volume": 935.99031, "trades": 6, "taker_buy_volume": 35.0, "taker_buy_quote": 9.0195}, {"ts": 1768063200000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063260000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 445.3, "quote_volume": 114.62022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063320000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063380000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063440000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063500000, "open": 0.2573, "high": 0.2574, "low": 0.2572, "close": 0.2573, "volume": 4727.7, "quote_volume": 1216.00674, "trades": 9, "taker_buy_volume": 4615.3, "taker_buy_quote": 1187.09012}, {"ts": 1768063560000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063620000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063680000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063740000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 73.2, "quote_volume": 18.82704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063800000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 78.0, "quote_volume": 20.0499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063860000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 19.4, "quote_volume": 4.98774, "trades": 1, "taker_buy_volume": 19.4, "taker_buy_quote": 4.98774}, {"ts": 1768063920000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 34.1, "quote_volume": 8.76029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063980000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064040000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064100000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064160000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 1393.7, "quote_volume": 358.32027, "trades": 4, "taker_buy_volume": 1152.0, "taker_buy_quote": 296.1792}, {"ts": 1768064220000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064280000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064340000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 4010.0, "quote_volume": 1031.3605, "trades": 8, "taker_buy_volume": 4010.0, "taker_buy_quote": 1031.3605}, {"ts": 1768064400000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 28.0, "quote_volume": 7.2044, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 7.2044}, {"ts": 1768064460000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 237.1, "quote_volume": 61.01751, "trades": 4, "taker_buy_volume": 237.1, "taker_buy_quote": 61.01751}, {"ts": 1768064520000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064580000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064640000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2577, "volume": 3813.9, "quote_volume": 982.8352, "trades": 6, "taker_buy_volume": 3813.9, "taker_buy_quote": 982.8352}, {"ts": 1768064700000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 28.9, "quote_volume": 7.44753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064760000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 38.9, "quote_volume": 10.02842, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02842}, {"ts": 1768064820000, "open": 0.2579, "high": 0.2585, "low": 0.2579, "close": 0.2585, "volume": 11904.4, "quote_volume": 3072.6745, "trades": 28, "taker_buy_volume": 11012.2, "taker_buy_quote": 2842.30846}, {"ts": 1768064880000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 180.5, "quote_volume": 46.6051, "trades": 2, "taker_buy_volume": 90.2, "taker_buy_quote": 23.28964}, {"ts": 1768064940000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065000000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065060000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 1505.6, "quote_volume": 388.95786, "trades": 8, "taker_buy_volume": 613.8, "taker_buy_quote": 158.60592}, {"ts": 1768065120000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065180000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 967.4, "quote_volume": 250.00843, "trades": 6, "taker_buy_volume": 76.2, "taker_buy_quote": 19.6977}, {"ts": 1768065240000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065300000, "open": 0.2586, "high": 0.2587, "low": 0.2585, "close": 0.2585, "volume": 1134.2, "quote_volume": 293.20624, "trades": 6, "taker_buy_volume": 77.7, "taker_buy_quote": 20.09711}, {"ts": 1768065360000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 1000.0, "quote_volume": 258.51505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065420000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065480000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065540000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 929.0, "quote_volume": 240.4252, "trades": 3, "taker_buy_volume": 38.8, "taker_buy_quote": 10.04144}, {"ts": 1768065600000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065660000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2588, "volume": 5925.4, "quote_volume": 1533.28337, "trades": 7, "taker_buy_volume": 5796.6, "taker_buy_quote": 1499.97569}, {"ts": 1768065720000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 4059.9, "quote_volume": 1049.18214, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065780000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 3794.2, "quote_volume": 980.48858, "trades": 5, "taker_buy_volume": 3794.2, "taker_buy_quote": 980.48858}, {"ts": 1768065840000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065900000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 1548.5, "quote_volume": 399.97755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065960000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066020000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066080000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066140000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066200000, "open": 0.2583, "high": 0.2584, "low": 0.2583, "close": 0.2584, "volume": 3652.0, "quote_volume": 943.48411, "trades": 2, "taker_buy_volume": 1725.1, "taker_buy_quote": 445.76584}, {"ts": 1768066260000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 336.8, "quote_volume": 86.96736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066320000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066380000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066440000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.258, "volume": 3186.4, "quote_volume": 822.35635, "trades": 7, "taker_buy_volume": 77.7, "taker_buy_quote": 20.0466}, {"ts": 1768066500000, "open": 0.2581, "high": 0.2583, "low": 0.258, "close": 0.2583, "volume": 18401.2, "quote_volume": 4751.01918, "trades": 63, "taker_buy_volume": 10386.0, "taker_buy_quote": 2681.11722}, {"ts": 1768066560000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066620000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 38.8, "quote_volume": 10.01428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066680000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066740000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 97.0, "quote_volume": 25.026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066800000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 4246.6, "quote_volume": 1095.17848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066860000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066920000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066980000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 6952.8, "quote_volume": 1793.12712, "trades": 28, "taker_buy_volume": 3798.8, "taker_buy_quote": 979.71052}, {"ts": 1768067040000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 2729.7, "quote_volume": 704.2626, "trades": 13, "taker_buy_volume": 2729.7, "taker_buy_quote": 704.2626}, {"ts": 1768067100000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067160000, "open": 0.2579, "high": 0.2579, "low": 0.2577, "close": 0.2578, "volume": 5621.4, "quote_volume": 1449.2995, "trades": 29, "taker_buy_volume": 1552.4, "taker_buy_quote": 400.20872}, {"ts": 1768067220000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067280000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 1534.1, "quote_volume": 395.18416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067340000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067400000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 5340.5, "quote_volume": 1375.7128, "trades": 15, "taker_buy_volume": 2143.5, "taker_buy_quote": 552.1656}, {"ts": 1768067460000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 2413.5, "quote_volume": 621.17053, "trades": 30, "taker_buy_volume": 272.2, "taker_buy_quote": 70.06428}, {"ts": 1768067520000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.257, "volume": 1059.8, "quote_volume": 272.4303, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067580000, "open": 0.2572, "high": 0.2574, "low": 0.2572, "close": 0.2574, "volume": 2970.7, "quote_volume": 764.12894, "trades": 8, "taker_buy_volume": 2970.7, "taker_buy_quote": 764.12894}, {"ts": 1768067640000, "open": 0.257, "high": 0.257, "low": 0.2567, "close": 0.2567, "volume": 1414.2, "quote_volume": 363.27675, "trades": 7, "taker_buy_volume": 234.0, "taker_buy_quote": 60.0912}, {"ts": 1768067700000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067760000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067820000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 2065.1, "quote_volume": 530.31768, "trades": 3, "taker_buy_volume": 2065.1, "taker_buy_quote": 530.31768}, {"ts": 1768067880000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2567, "volume": 2468.7, "quote_volume": 633.68535, "trades": 12, "taker_buy_volume": 1146.7, "taker_buy_quote": 294.35789}, {"ts": 1768067940000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 1745.6, "quote_volume": 448.15579, "trades": 7, "taker_buy_volume": 1745.6, "taker_buy_quote": 448.15579}, {"ts": 1768068000000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 3744.7, "quote_volume": 960.96362, "trades": 12, "taker_buy_volume": 3358.7, "taker_buy_quote": 861.91602}, {"ts": 1768068060000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 3783.0, "quote_volume": 970.87393, "trades": 6, "taker_buy_volume": 3783.0, "taker_buy_quote": 970.87393}, {"ts": 1768068120000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2568, "volume": 2321.8, "quote_volume": 595.78199, "trades": 9, "taker_buy_volume": 2282.8, "taker_buy_quote": 585.77849}, {"ts": 1768068180000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 39.1, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068240000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 3407.4, "quote_volume": 873.99029, "trades": 7, "taker_buy_volume": 3368.3, "taker_buy_quote": 863.96505}, {"ts": 1768068300000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2564, "volume": 2068.9, "quote_volume": 530.44308, "trades": 20, "taker_buy_volume": 63.0, "taker_buy_quote": 16.1532}, {"ts": 1768068360000, "open": 0.2563, "high": 0.2567, "low": 0.2563, "close": 0.2565, "volume": 22804.4, "quote_volume": 5850.28091, "trades": 82, "taker_buy_volume": 14053.8, "taker_buy_quote": 3605.96402}, {"ts": 1768068420000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068480000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068540000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 342.7, "quote_volume": 87.90255, "trades": 1, "taker_buy_volume": 342.7, "taker_buy_quote": 87.90255}, {"ts": 1768068600000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068660000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 3327.9, "quote_volume": 853.41584, "trades": 16, "taker_buy_volume": 1422.8, "taker_buy_quote": 364.9482}, {"ts": 1768068720000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068780000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 3962.1, "quote_volume": 1016.33531, "trades": 15, "taker_buy_volume": 3962.1, "taker_buy_quote": 1016.33531}, {"ts": 1768068840000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 2374.7, "quote_volume": 608.86733, "trades": 5, "taker_buy_volume": 2317.2, "taker_buy_quote": 594.13008}, {"ts": 1768068900000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068960000, "open": 0.2564, "high": 0.2564, "low": 0.2558, "close": 0.2559, "volume": 23322.0, "quote_volume": 5971.90613, "trades": 62, "taker_buy_volume": 9218.7, "taker_buy_quote": 2360.15824}, {"ts": 1768069020000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 6037.9, "quote_volume": 1545.63579, "trades": 8, "taker_buy_volume": 6037.9, "taker_buy_quote": 1545.63579}, {"ts": 1768069080000, "open": 0.256, "high": 0.256, "low": 0.2556, "close": 0.2558, "volume": 24135.6, "quote_volume": 6174.59655, "trades": 49, "taker_buy_volume": 8238.1, "taker_buy_quote": 2107.29812}, {"ts": 1768069140000, "open": 0.2558, "high": 0.2561, "low": 0.2556, "close": 0.2558, "volume": 15814.6, "quote_volume": 4046.50136, "trades": 79, "taker_buy_volume": 7954.5, "taker_buy_quote": 2035.8368}, {"ts": 1768069200000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 900.3, "quote_volume": 230.35838, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069260000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 186.1, "quote_volume": 47.6416, "trades": 1, "taker_buy_volume": 186.1, "taker_buy_quote": 47.6416}, {"ts": 1768069320000, "open": 0.2559, "high": 0.2561, "low": 0.2558, "close": 0.2561, "volume": 2038.6, "quote_volume": 521.61707, "trades": 8, "taker_buy_volume": 343.5, "taker_buy_quote": 87.97035}, {"ts": 1768069380000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069440000, "open": 0.2559, "high": 0.2559, "low": 0.2556, "close": 0.2556, "volume": 2865.6, "quote_volume": 733.04911, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069500000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2556, "volume": 18166.8, "quote_volume": 4643.37629, "trades": 28, "taker_buy_volume": 4402.4, "taker_buy_quote": 1125.54566}, {"ts": 1768069560000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 1873.6, "quote_volume": 479.26688, "trades": 2, "taker_buy_volume": 1873.6, "taker_buy_quote": 479.26688}, {"ts": 1768069620000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069680000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069740000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 405.8, "quote_volume": 103.80364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069800000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 5810.1, "quote_volume": 1485.582, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069860000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2557, "volume": 2701.9, "quote_volume": 690.96983, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069920000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069980000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 3759.4, "quote_volume": 961.32821, "trades": 8, "taker_buy_volume": 3314.4, "taker_buy_quote": 847.54171}, {"ts": 1768070040000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 4232.1, "quote_volume": 1082.33897, "trades": 6, "taker_buy_volume": 4232.1, "taker_buy_quote": 1082.33897}, {"ts": 1768070100000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 195.5, "quote_volume": 49.98935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070160000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2556, "volume": 3033.4, "quote_volume": 775.35881, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070220000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 31.6, "quote_volume": 8.07696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070280000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070340000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070400000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070460000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070520000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070580000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070640000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070700000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070760000, "open": 0.2556, "high": 0.2556, "low": 0.2553, "close": 0.2553, "volume": 15066.8, "quote_volume": 3849.17471, "trades": 70, "taker_buy_volume": 1688.5, "taker_buy_quote": 431.5806}, {"ts": 1768070820000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 1890.5, "quote_volume": 483.2118, "trades": 1, "taker_buy_volume": 1890.5, "taker_buy_quote": 483.2118}, {"ts": 1768070880000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 50.2, "quote_volume": 12.83614, "trades": 1, "taker_buy_volume": 50.2, "taker_buy_quote": 12.83614}, {"ts": 1768070940000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071000000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071060000, "open": 0.2555, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 2132.6, "quote_volume": 544.5061, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071120000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071180000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 32.5, "quote_volume": 8.29725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071240000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071300000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071360000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071420000, "open": 0.2554, "high": 0.2555, "low": 0.2553, "close": 0.2555, "volume": 7198.5, "quote_volume": 1839.11303, "trades": 21, "taker_buy_volume": 6296.3, "taker_buy_quote": 1608.70465}, {"ts": 1768071480000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071540000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071600000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071660000, "open": 0.2556, "high": 0.2556, "low": 0.2553, "close": 0.2553, "volume": 2007.7, "quote_volume": 512.68853, "trades": 24, "taker_buy_volume": 39.2, "taker_buy_quote": 10.01952}, {"ts": 1768071720000, "open": 0.2553, "high": 0.2555, "low": 0.2553, "close": 0.2555, "volume": 4163.0, "quote_volume": 1063.2976, "trades": 4, "taker_buy_volume": 2418.5, "taker_buy_quote": 617.92675}, {"ts": 1768071780000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071840000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 1910.0, "quote_volume": 488.196, "trades": 4, "taker_buy_volume": 1910.0, "taker_buy_quote": 488.196}, {"ts": 1768071900000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071960000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 39.2, "quote_volume": 10.02344, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.02344}, {"ts": 1768072020000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 6654.7, "quote_volume": 1701.60679, "trades": 2, "taker_buy_volume": 6654.7, "taker_buy_quote": 1701.60679}, {"ts": 1768072080000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072140000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 34.1, "quote_volume": 8.71255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072200000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072260000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 1064.8, "quote_volume": 272.0627, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072320000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072380000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072440000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 39.2, "quote_volume": 10.02736, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.02736}, {"ts": 1768072500000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 1072.5, "quote_volume": 274.45275, "trades": 19, "taker_buy_volume": 39.2, "taker_buy_quote": 10.03128}, {"ts": 1768072560000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072620000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 39.2, "quote_volume": 10.0352, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.0352}, {"ts": 1768072680000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072740000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 606.5, "quote_volume": 155.264, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072800000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 37.2, "quote_volume": 9.5232, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 9.5232}, {"ts": 1768072860000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072920000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072980000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073040000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073100000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073160000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 154.8, "quote_volume": 39.61332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073220000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073280000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 2236.6, "quote_volume": 572.95298, "trades": 6, "taker_buy_volume": 2236.6, "taker_buy_quote": 572.95298}, {"ts": 1768073340000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073400000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 943.9, "quote_volume": 241.73279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073460000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 59.8, "quote_volume": 15.32674, "trades": 2, "taker_buy_volume": 59.8, "taker_buy_quote": 15.32674}, {"ts": 1768073520000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 43.4, "quote_volume": 11.11894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073580000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 39.1, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073640000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073700000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 2020.1, "quote_volume": 516.68003, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073760000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073820000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073880000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 597.1, "quote_volume": 152.8576, "trades": 3, "taker_buy_volume": 597.1, "taker_buy_quote": 152.8576}, {"ts": 1768073940000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 39.2, "quote_volume": 10.03912, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.03912}, {"ts": 1768074000000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074060000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074120000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074180000, "open": 0.2562, "high": 0.2565, "low": 0.2562, "close": 0.2565, "volume": 184.1, "quote_volume": 47.1954, "trades": 5, "taker_buy_volume": 184.1, "taker_buy_quote": 47.1954}, {"ts": 1768074240000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074300000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 839.2, "quote_volume": 215.10107, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074360000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 143.4, "quote_volume": 36.75542, "trades": 3, "taker_buy_volume": 45.0, "taker_buy_quote": 11.5355}, {"ts": 1768074420000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074480000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 267.9, "quote_volume": 68.68956, "trades": 2, "taker_buy_volume": 267.9, "taker_buy_quote": 68.68956}, {"ts": 1768074540000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074600000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074660000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074720000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074780000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074840000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074900000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 120.3, "quote_volume": 30.83289, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 30.83289}, {"ts": 1768074960000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075020000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 56.0, "quote_volume": 14.356, "trades": 2, "taker_buy_volume": 56.0, "taker_buy_quote": 14.356}, {"ts": 1768075080000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075140000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 4562.0, "quote_volume": 1170.30357, "trades": 7, "taker_buy_volume": 4562.0, "taker_buy_quote": 1170.30357}, {"ts": 1768075200000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075260000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075320000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 39.1, "quote_volume": 10.03697, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.03697}, {"ts": 1768075380000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 39.1, "quote_volume": 10.04088, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.04088}, {"ts": 1768075440000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075500000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075560000, "open": 0.2566, "high": 0.2567, "low": 0.2565, "close": 0.2567, "volume": 1101.2, "quote_volume": 282.47098, "trades": 7, "taker_buy_volume": 38.9, "taker_buy_quote": 9.98563}, {"ts": 1768075620000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075680000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 39.1, "quote_volume": 10.02524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075740000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075800000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 852.5, "quote_volume": 218.57004, "trades": 5, "taker_buy_volume": 742.9, "taker_buy_quote": 190.47956}, {"ts": 1768075860000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075920000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075980000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076040000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 39.1, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02915}, {"ts": 1768076100000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076160000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 25.7, "quote_volume": 6.58691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076220000, "open": 0.2563, "high": 0.2563, "low": 0.256, "close": 0.2562, "volume": 22546.8, "quote_volume": 5773.07469, "trades": 17, "taker_buy_volume": 2621.0, "taker_buy_quote": 671.5002}, {"ts": 1768076280000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 4610.9, "quote_volume": 1181.77367, "trades": 5, "taker_buy_volume": 4610.9, "taker_buy_quote": 1181.77367}, {"ts": 1768076340000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076400000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076460000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076520000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076580000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076640000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076700000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076760000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076820000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076880000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076940000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 95.1, "quote_volume": 24.3456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077000000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 16479.9, "quote_volume": 4217.20641, "trades": 35, "taker_buy_volume": 15183.7, "taker_buy_quote": 3885.50883}, {"ts": 1768077060000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077120000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077180000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077240000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 1812.9, "quote_volume": 463.73982, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077300000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077360000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077420000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077480000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 141.5, "quote_volume": 36.1957, "trades": 1, "taker_buy_volume": 141.5, "taker_buy_quote": 36.1957}, {"ts": 1768077540000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 723.7, "quote_volume": 185.11284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077600000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077660000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077720000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077780000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077840000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 54.7, "quote_volume": 13.99226, "trades": 2, "taker_buy_volume": 54.7, "taker_buy_quote": 13.99226}, {"ts": 1768077900000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077960000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078020000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078080000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078140000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078200000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078260000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078320000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078380000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078440000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078500000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 1940.8, "quote_volume": 496.06848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078560000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078620000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078680000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 42.5, "quote_volume": 10.863, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 10.863}, {"ts": 1768078740000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078800000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078860000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078920000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078980000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 98.2, "quote_volume": 25.0901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079040000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079100000, "open": 0.2555, "high": 0.2555, "low": 0.2551, "close": 0.2553, "volume": 6516.6, "quote_volume": 1663.39161, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079160000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079220000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079280000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 39.2, "quote_volume": 10.00384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079340000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 561.0, "quote_volume": 143.3355, "trades": 4, "taker_buy_volume": 561.0, "taker_buy_quote": 143.3355}, {"ts": 1768079400000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 39.2, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.01952}, {"ts": 1768079460000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 959.7, "quote_volume": 245.39529, "trades": 5, "taker_buy_volume": 959.7, "taker_buy_quote": 245.39529}, {"ts": 1768079520000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079580000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 404.7, "quote_volume": 103.52226, "trades": 3, "taker_buy_volume": 404.7, "taker_buy_quote": 103.52226}, {"ts": 1768079640000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 874.0, "quote_volume": 223.566, "trades": 4, "taker_buy_volume": 421.0, "taker_buy_quote": 107.7339}, {"ts": 1768079700000, "open": 0.2556, "high": 0.2556, "low": 0.2553, "close": 0.2556, "volume": 12166.9, "quote_volume": 3109.34689, "trades": 32, "taker_buy_volume": 5868.1, "taker_buy_quote": 1499.81174}, {"ts": 1768079760000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079820000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 451.0, "quote_volume": 115.2726, "trades": 4, "taker_buy_volume": 451.0, "taker_buy_quote": 115.2726}, {"ts": 1768079880000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079940000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 707.0, "quote_volume": 180.5678, "trades": 1, "taker_buy_volume": 707.0, "taker_buy_quote": 180.5678}, {"ts": 1768080000000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080060000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080120000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080180000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 344.0, "quote_volume": 87.892, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 87.892}, {"ts": 1768080240000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080300000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080360000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080420000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080480000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 1421.4, "quote_volume": 363.02164, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080540000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080600000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 1861.3, "quote_volume": 475.18989, "trades": 4, "taker_buy_volume": 1861.3, "taker_buy_quote": 475.18989}, {"ts": 1768080660000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 429.7, "quote_volume": 109.78439, "trades": 4, "taker_buy_volume": 429.7, "taker_buy_quote": 109.78439}, {"ts": 1768080720000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080780000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080840000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080900000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080960000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081020000, "open": 0.2552, "high": 0.2552, "low": 0.2544, "close": 0.2546, "volume": 40747.7, "quote_volume": 10385.58119, "trades": 88, "taker_buy_volume": 275.8, "taker_buy_quote": 70.30142}, {"ts": 1768081080000, "open": 0.2545, "high": 0.2545, "low": 0.2543, "close": 0.2543, "volume": 2985.3, "quote_volume": 759.4995, "trades": 15, "taker_buy_volume": 456.7, "taker_buy_quote": 116.13881}, {"ts": 1768081140000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081200000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081260000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 8603.4, "quote_volume": 2189.96936, "trades": 10, "taker_buy_volume": 8603.4, "taker_buy_quote": 2189.96936}, {"ts": 1768081320000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 51.5, "quote_volume": 13.11705, "trades": 1, "taker_buy_volume": 51.5, "taker_buy_quote": 13.11705}, {"ts": 1768081380000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 88.1, "quote_volume": 22.44488, "trades": 3, "taker_buy_volume": 88.1, "taker_buy_quote": 22.44488}, {"ts": 1768081440000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081500000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081560000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 3732.4, "quote_volume": 950.26904, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081620000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081680000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 510.7, "quote_volume": 130.02422, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 19.6042}, {"ts": 1768081740000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 437.2, "quote_volume": 111.2674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081800000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 1953.8, "quote_volume": 497.04672, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081860000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081920000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081980000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082040000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082100000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 262.1, "quote_volume": 66.65203, "trades": 3, "taker_buy_volume": 37.0, "taker_buy_quote": 9.4091}, {"ts": 1768082160000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 4339.2, "quote_volume": 1103.46158, "trades": 12, "taker_buy_volume": 3905.5, "taker_buy_quote": 993.17167}, {"ts": 1768082220000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 86.7, "quote_volume": 22.03914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082280000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 39.4, "quote_volume": 10.01154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082340000, "open": 0.254, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 1981.2, "quote_volume": 503.08597, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082400000, "open": 0.2539, "high": 0.2539, "low": 0.2533, "close": 0.2533, "volume": 16350.7, "quote_volume": 4144.64289, "trades": 25, "taker_buy_volume": 502.6, "taker_buy_quote": 127.61014}, {"ts": 1768082460000, "open": 0.2532, "high": 0.2532, "low": 0.2525, "close": 0.2525, "volume": 9576.5, "quote_volume": 2420.14893, "trades": 26, "taker_buy_volume": 3371.6, "taker_buy_quote": 851.68984}, {"ts": 1768082520000, "open": 0.2525, "high": 0.2525, "low": 0.252, "close": 0.252, "volume": 13625.8, "quote_volume": 3434.25674, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082580000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 4440.2, "quote_volume": 1118.48638, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082640000, "open": 0.2518, "high": 0.2518, "low": 0.2515, "close": 0.2515, "volume": 11030.3, "quote_volume": 2774.99797, "trades": 18, "taker_buy_volume": 6589.7, "taker_buy_quote": 1657.35385}, {"ts": 1768082700000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082760000, "open": 0.2514, "high": 0.2516, "low": 0.2511, "close": 0.2516, "volume": 4823.8, "quote_volume": 1212.16962, "trades": 16, "taker_buy_volume": 2642.8, "taker_buy_quote": 664.27988}, {"ts": 1768082820000, "open": 0.2516, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 12966.7, "quote_volume": 3262.45353, "trades": 23, "taker_buy_volume": 4715.8, "taker_buy_quote": 1186.54888}, {"ts": 1768082880000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082940000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083000000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 3437.0, "quote_volume": 864.7492, "trades": 8, "taker_buy_volume": 3437.0, "taker_buy_quote": 864.7492}, {"ts": 1768083060000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083120000, "open": 0.252, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 5410.7, "quote_volume": 1362.47073, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083180000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 479.2, "quote_volume": 120.70254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083240000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 1806.8, "quote_volume": 455.35976, "trades": 3, "taker_buy_volume": 1806.8, "taker_buy_quote": 455.35976}, {"ts": 1768083300000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 79.0, "quote_volume": 19.8922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083360000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 588.5, "quote_volume": 148.00775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083420000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 102.1, "quote_volume": 25.67815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083480000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083540000, "open": 0.2517, "high": 0.2517, "low": 0.2512, "close": 0.2513, "volume": 39077.5, "quote_volume": 9822.88325, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083600000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 2065.1, "quote_volume": 518.95963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083660000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 4908.9, "quote_volume": 1232.70515, "trades": 7, "taker_buy_volume": 4105.3, "taker_buy_quote": 1030.84083}, {"ts": 1768083720000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 1939.6, "quote_volume": 487.03356, "trades": 7, "taker_buy_volume": 1939.6, "taker_buy_quote": 487.03356}, {"ts": 1768083780000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 177.5, "quote_volume": 44.57025, "trades": 1, "taker_buy_volume": 177.5, "taker_buy_quote": 44.57025}, {"ts": 1768083840000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083900000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083960000, "open": 0.2512, "high": 0.2515, "low": 0.2509, "close": 0.2514, "volume": 27073.0, "quote_volume": 6801.96561, "trades": 27, "taker_buy_volume": 19277.4, "taker_buy_quote": 4845.00352}, {"ts": 1768084020000, "open": 0.2516, "high": 0.2516, "low": 0.2511, "close": 0.2511, "volume": 9977.7, "quote_volume": 2505.43947, "trades": 3, "taker_buy_volume": 785.0, "taker_buy_quote": 197.1525}, {"ts": 1768084080000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084140000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084200000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 108.8, "quote_volume": 27.31968, "trades": 2, "taker_buy_volume": 108.8, "taker_buy_quote": 27.31968}, {"ts": 1768084260000, "open": 0.2513, "high": 0.2513, "low": 0.2507, "close": 0.2507, "volume": 9015.7, "quote_volume": 2261.58076, "trades": 12, "taker_buy_volume": 40.1, "taker_buy_quote": 10.07713}, {"ts": 1768084320000, "open": 0.251, "high": 0.2513, "low": 0.251, "close": 0.2513, "volume": 10967.0, "quote_volume": 2754.25634, "trades": 8, "taker_buy_volume": 10967.0, "taker_buy_quote": 2754.25634}, {"ts": 1768084380000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 539.0, "quote_volume": 135.4507, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 135.4507}, {"ts": 1768084440000, "open": 0.2515, "high": 0.2515, "low": 0.2513, "close": 0.2513, "volume": 201.1, "quote_volume": 50.54119, "trades": 3, "taker_buy_volume": 23.8, "taker_buy_quote": 5.9857}, {"ts": 1768084500000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084560000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084620000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 65.0, "quote_volume": 16.341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084680000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 1920.2, "quote_volume": 482.35424, "trades": 1, "taker_buy_volume": 1920.2, "taker_buy_quote": 482.35424}, {"ts": 1768084740000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084800000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084860000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 265.0, "quote_volume": 66.5945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084920000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 350.3, "quote_volume": 88.03039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084980000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 677.6, "quote_volume": 170.21312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085040000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 3543.4, "quote_volume": 890.10208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085100000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 537.6, "quote_volume": 135.04512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085160000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 6355.7, "quote_volume": 1595.88953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085220000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 266.5, "quote_volume": 66.86485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085280000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 375.5, "quote_volume": 94.1754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085340000, "open": 0.2509, "high": 0.2509, "low": 0.2505, "close": 0.2507, "volume": 11578.5, "quote_volume": 2902.31737, "trades": 19, "taker_buy_volume": 140.8, "taker_buy_quote": 35.29856}, {"ts": 1768085400000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2503, "volume": 1083.5, "quote_volume": 271.41674, "trades": 9, "taker_buy_volume": 702.0, "taker_buy_quote": 175.9212}, {"ts": 1768085460000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 312.0, "quote_volume": 78.0936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085520000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 9103.9, "quote_volume": 2279.53812, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085580000, "open": 0.2502, "high": 0.2502, "low": 0.25, "close": 0.25, "volume": 1227.1, "quote_volume": 306.85371, "trades": 10, "taker_buy_volume": 72.0, "taker_buy_quote": 18.0144}, {"ts": 1768085640000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 5461.4, "quote_volume": 1365.35, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085700000, "open": 0.2499, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 3079.5, "quote_volume": 769.83829, "trades": 33, "taker_buy_volume": 2865.0, "taker_buy_quote": 716.25}, {"ts": 1768085760000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 511.2, "quote_volume": 127.69776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085820000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 2207.5, "quote_volume": 551.21275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085880000, "open": 0.2496, "high": 0.2496, "low": 0.2494, "close": 0.2494, "volume": 566.6, "quote_volume": 141.39221, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085940000, "open": 0.2496, "high": 0.2496, "low": 0.249, "close": 0.2491, "volume": 5515.7, "quote_volume": 1374.45525, "trades": 16, "taker_buy_volume": 200.1, "taker_buy_quote": 49.94496}, {"ts": 1768086000000, "open": 0.2494, "high": 0.2496, "low": 0.2492, "close": 0.2496, "volume": 2844.3, "quote_volume": 709.61379, "trades": 9, "taker_buy_volume": 2411.4, "taker_buy_quote": 601.71178}, {"ts": 1768086060000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 374.4, "quote_volume": 93.39969, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086120000, "open": 0.2494, "high": 0.2498, "low": 0.2494, "close": 0.2498, "volume": 5054.1, "quote_volume": 1262.26069, "trades": 11, "taker_buy_volume": 4803.2, "taker_buy_quote": 1199.68623}, {"ts": 1768086180000, "open": 0.2499, "high": 0.2504, "low": 0.2497, "close": 0.2504, "volume": 7230.6, "quote_volume": 1809.74349, "trades": 19, "taker_buy_volume": 6464.3, "taker_buy_quote": 1618.07153}, {"ts": 1768086240000, "open": 0.2505, "high": 0.2507, "low": 0.2503, "close": 0.2503, "volume": 680.2, "quote_volume": 170.39455, "trades": 12, "taker_buy_volume": 182.1, "taker_buy_quote": 45.62485}, {"ts": 1768086300000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 11916.8, "quote_volume": 2983.49462, "trades": 19, "taker_buy_volume": 11102.5, "taker_buy_quote": 2779.75097}, {"ts": 1768086360000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 80.1, "quote_volume": 20.06104, "trades": 2, "taker_buy_volume": 80.1, "taker_buy_quote": 20.06104}, {"ts": 1768086420000, "open": 0.2505, "high": 0.2505, "low": 0.2493, "close": 0.2497, "volume": 10826.5, "quote_volume": 2703.98411, "trades": 32, "taker_buy_volume": 3910.3, "taker_buy_quote": 975.48411}, {"ts": 1768086480000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086540000, "open": 0.2497, "high": 0.25, "low": 0.2497, "close": 0.25, "volume": 6812.3, "quote_volume": 1702.02211, "trades": 12, "taker_buy_volume": 2776.3, "taker_buy_quote": 693.82531}, {"ts": 1768086600000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086660000, "open": 0.2499, "high": 0.2501, "low": 0.2499, "close": 0.2501, "volume": 106.9, "quote_volume": 26.73029, "trades": 3, "taker_buy_volume": 79.9, "taker_buy_quote": 19.98299}, {"ts": 1768086720000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086780000, "open": 0.2498, "high": 0.2498, "low": 0.2495, "close": 0.2497, "volume": 5419.9, "quote_volume": 1352.74477, "trades": 19, "taker_buy_volume": 906.9, "taker_buy_quote": 226.45293}, {"ts": 1768086840000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 1437.1, "quote_volume": 358.84387, "trades": 5, "taker_buy_volume": 1437.1, "taker_buy_quote": 358.84387}, {"ts": 1768086900000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 34.0, "quote_volume": 8.4966, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 8.4966}, {"ts": 1768086960000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 410.0, "quote_volume": 102.418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087020000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 623.0, "quote_volume": 155.6254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087080000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 1482.2, "quote_volume": 370.10534, "trades": 7, "taker_buy_volume": 715.5, "taker_buy_quote": 178.66035}, {"ts": 1768087140000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 2534.8, "quote_volume": 633.19304, "trades": 2, "taker_buy_volume": 2534.8, "taker_buy_quote": 633.19304}, {"ts": 1768087200000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087260000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087320000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 80.2, "quote_volume": 20.04599, "trades": 3, "taker_buy_volume": 80.2, "taker_buy_quote": 20.04599}, {"ts": 1768087380000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087440000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087500000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 1163.4, "quote_volume": 290.84599, "trades": 5, "taker_buy_volume": 41.0, "taker_buy_quote": 10.25}, {"ts": 1768087560000, "open": 0.2499, "high": 0.2501, "low": 0.2495, "close": 0.2501, "volume": 18355.5, "quote_volume": 4585.60788, "trades": 25, "taker_buy_volume": 6895.2, "taker_buy_quote": 1723.85159}, {"ts": 1768087620000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087680000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 542.8, "quote_volume": 135.80856, "trades": 3, "taker_buy_volume": 542.8, "taker_buy_quote": 135.80856}, {"ts": 1768087740000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 432.5, "quote_volume": 108.21551, "trades": 3, "taker_buy_volume": 40.1, "taker_buy_quote": 10.03703}, {"ts": 1768087800000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087860000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 439.1, "quote_volume": 109.90673, "trades": 2, "taker_buy_volume": 439.1, "taker_buy_quote": 109.90673}, {"ts": 1768087920000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087980000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 1178.0, "quote_volume": 294.8534, "trades": 2, "taker_buy_volume": 484.2, "taker_buy_quote": 121.19526}, {"ts": 1768088040000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 336.7, "quote_volume": 84.2991, "trades": 5, "taker_buy_volume": 236.4, "taker_buy_quote": 59.19456}, {"ts": 1768088100000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088160000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 19.9, "quote_volume": 4.98097, "trades": 1, "taker_buy_volume": 19.9, "taker_buy_quote": 4.98097}, {"ts": 1768088220000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 413.9, "quote_volume": 103.53779, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088280000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088340000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088400000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088460000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 2818.4, "quote_volume": 705.84031, "trades": 10, "taker_buy_volume": 2818.4, "taker_buy_quote": 705.84031}, {"ts": 1768088520000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088580000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088640000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088700000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 413.5, "quote_volume": 103.58175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088760000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088820000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 1062.7, "quote_volume": 266.32863, "trades": 8, "taker_buy_volume": 1062.7, "taker_buy_quote": 266.32863}, {"ts": 1768088880000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088940000, "open": 0.2507, "high": 0.2507, "low": 0.2505, "close": 0.2505, "volume": 3159.1, "quote_volume": 791.59536, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089000000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 1124.9, "quote_volume": 282.12492, "trades": 8, "taker_buy_volume": 1124.9, "taker_buy_quote": 282.12492}, {"ts": 1768089060000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 509.9, "quote_volume": 127.87043, "trades": 5, "taker_buy_volume": 377.9, "taker_buy_quote": 94.77732}, {"ts": 1768089120000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089180000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089240000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089300000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089360000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 438.4, "quote_volume": 109.90688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089420000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 206.0, "quote_volume": 51.6648, "trades": 4, "taker_buy_volume": 206.0, "taker_buy_quote": 51.6648}, {"ts": 1768089480000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2505, "volume": 11599.0, "quote_volume": 2905.33248, "trades": 23, "taker_buy_volume": 9018.6, "taker_buy_quote": 2258.8744}, {"ts": 1768089540000, "open": 0.2505, "high": 0.2505, "low": 0.25, "close": 0.25, "volume": 13718.0, "quote_volume": 3433.75694, "trades": 13, "taker_buy_volume": 4178.9, "taker_buy_quote": 1046.81445}, {"ts": 1768089600000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 139.1, "quote_volume": 34.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089660000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2498, "volume": 11062.4, "quote_volume": 2764.79982, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089720000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 486.5, "quote_volume": 121.47905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089780000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089840000, "open": 0.2496, "high": 0.2496, "low": 0.2494, "close": 0.2494, "volume": 2003.9, "quote_volume": 499.93149, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089900000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 461.5, "quote_volume": 115.05195, "trades": 4, "taker_buy_volume": 68.0, "taker_buy_quote": 16.9524}, {"ts": 1768089960000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 352.7, "quote_volume": 87.92811, "trades": 1, "taker_buy_volume": 352.7, "taker_buy_quote": 87.92811}, {"ts": 1768090020000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 3590.2, "quote_volume": 894.31882, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090080000, "open": 0.249, "high": 0.2493, "low": 0.2489, "close": 0.2493, "volume": 5397.5, "quote_volume": 1344.07654, "trades": 11, "taker_buy_volume": 1509.3, "taker_buy_quote": 376.05384}, {"ts": 1768090140000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 497.0, "quote_volume": 123.9021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090200000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090260000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090320000, "open": 0.2494, "high": 0.2497, "low": 0.2494, "close": 0.2496, "volume": 13731.3, "quote_volume": 3427.55875, "trades": 13, "taker_buy_volume": 13319.0, "taker_buy_quote": 3324.64867}, {"ts": 1768090380000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 412.9, "quote_volume": 103.10323, "trades": 3, "taker_buy_volume": 412.9, "taker_buy_quote": 103.10323}, {"ts": 1768090440000, "open": 0.2498, "high": 0.2504, "low": 0.2498, "close": 0.2504, "volume": 1093.0, "quote_volume": 273.2766, "trades": 9, "taker_buy_volume": 1093.0, "taker_buy_quote": 273.2766}, {"ts": 1768090500000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 1252.1, "quote_volume": 313.69119, "trades": 8, "taker_buy_volume": 1252.1, "taker_buy_quote": 313.69119}, {"ts": 1768090560000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 5263.5, "quote_volume": 1319.20092, "trades": 7, "taker_buy_volume": 4246.3, "taker_buy_quote": 1064.18888}, {"ts": 1768090620000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 13027.7, "quote_volume": 3263.70328, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090680000, "open": 0.2504, "high": 0.2506, "low": 0.2503, "close": 0.2504, "volume": 12815.4, "quote_volume": 3209.75762, "trades": 21, "taker_buy_volume": 9349.4, "taker_buy_quote": 2341.99939}, {"ts": 1768090740000, "open": 0.2504, "high": 0.2504, "low": 0.2499, "close": 0.2499, "volume": 5383.1, "quote_volume": 1346.49245, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090800000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 80.2, "quote_volume": 20.06203, "trades": 2, "taker_buy_volume": 80.2, "taker_buy_quote": 20.06203}, {"ts": 1768090860000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 173.6, "quote_volume": 43.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090920000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090980000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 140.2, "quote_volume": 35.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091040000, "open": 0.2501, "high": 0.2502, "low": 0.2499, "close": 0.2502, "volume": 11907.1, "quote_volume": 2976.87975, "trades": 12, "taker_buy_volume": 80.2, "taker_buy_quote": 20.06203}, {"ts": 1768091100000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 960.3, "quote_volume": 240.38441, "trades": 5, "taker_buy_volume": 960.3, "taker_buy_quote": 240.38441}, {"ts": 1768091160000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091220000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091280000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 1997.9, "quote_volume": 499.94438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091340000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 7760.0, "quote_volume": 1945.02311, "trades": 10, "taker_buy_volume": 7760.0, "taker_buy_quote": 1945.02311}, {"ts": 1768091400000, "open": 0.2508, "high": 0.251, "low": 0.2506, "close": 0.2507, "volume": 20144.4, "quote_volume": 5052.36194, "trades": 24, "taker_buy_volume": 996.8, "taker_buy_quote": 250.15761}, {"ts": 1768091460000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 1239.0, "quote_volume": 310.3695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091520000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 2702.9, "quote_volume": 676.95546, "trades": 5, "taker_buy_volume": 707.0, "taker_buy_quote": 177.1742}, {"ts": 1768091580000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 819.0, "quote_volume": 205.3121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091640000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 1882.9, "quote_volume": 471.85474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091700000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2505, "volume": 7898.9, "quote_volume": 1978.59936, "trades": 15, "taker_buy_volume": 2693.9, "taker_buy_quote": 674.82195}, {"ts": 1768091760000, "open": 0.2505, "high": 0.2516, "low": 0.2504, "close": 0.251, "volume": 41118.9, "quote_volume": 10315.71443, "trades": 79, "taker_buy_volume": 27841.9, "taker_buy_quote": 6985.10015}, {"ts": 1768091820000, "open": 0.2511, "high": 0.2511, "low": 0.2506, "close": 0.2506, "volume": 7343.3, "quote_volume": 1842.31709, "trades": 13, "taker_buy_volume": 1505.4, "taker_buy_quote": 377.91297}, {"ts": 1768091880000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091940000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092000000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 51.0, "quote_volume": 12.7755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092060000, "open": 0.2505, "high": 0.2508, "low": 0.2504, "close": 0.2508, "volume": 4189.8, "quote_volume": 1049.83587, "trades": 13, "taker_buy_volume": 2244.8, "taker_buy_quote": 562.76447}, {"ts": 1768092120000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 3513.3, "quote_volume": 880.23349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092180000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092240000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 83.0, "quote_volume": 20.7789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092300000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092360000, "open": 0.2503, "high": 0.2509, "low": 0.2503, "close": 0.2503, "volume": 12159.2, "quote_volume": 3047.0125, "trades": 26, "taker_buy_volume": 5845.0, "taker_buy_quote": 1465.47238}, {"ts": 1768092420000, "open": 0.2508, "high": 0.251, "low": 0.2504, "close": 0.2508, "volume": 6317.2, "quote_volume": 1583.27245, "trades": 18, "taker_buy_volume": 1225.6, "taker_buy_quote": 307.25106}, {"ts": 1768092480000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 40.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 10.032}, {"ts": 1768092540000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 1957.9, "quote_volume": 491.06563, "trades": 4, "taker_buy_volume": 747.0, "taker_buy_quote": 187.4223}, {"ts": 1768092600000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092660000, "open": 0.251, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 3531.8, "quote_volume": 886.8219, "trades": 13, "taker_buy_volume": 1493.9, "taker_buy_quote": 375.145}, {"ts": 1768092720000, "open": 0.2512, "high": 0.2513, "low": 0.251, "close": 0.2513, "volume": 5848.6, "quote_volume": 1468.52321, "trades": 10, "taker_buy_volume": 105.9, "taker_buy_quote": 26.60607}, {"ts": 1768092780000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 1850.0, "quote_volume": 464.90996, "trades": 5, "taker_buy_volume": 49.6, "taker_buy_quote": 12.46944}, {"ts": 1768092840000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 24.5, "quote_volume": 6.16175, "trades": 1, "taker_buy_volume": 24.5, "taker_buy_quote": 6.16175}, {"ts": 1768092900000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092960000, "open": 0.2515, "high": 0.252, "low": 0.2515, "close": 0.252, "volume": 1109.9, "quote_volume": 279.55564, "trades": 8, "taker_buy_volume": 195.2, "taker_buy_quote": 49.14271}, {"ts": 1768093020000, "open": 0.2518, "high": 0.252, "low": 0.2515, "close": 0.252, "volume": 6155.6, "quote_volume": 1549.26739, "trades": 14, "taker_buy_volume": 408.0, "taker_buy_quote": 102.77719}, {"ts": 1768093080000, "open": 0.252, "high": 0.2528, "low": 0.2518, "close": 0.2528, "volume": 15474.4, "quote_volume": 3903.04253, "trades": 23, "taker_buy_volume": 9712.1, "taker_buy_quote": 2451.42696}, {"ts": 1768093140000, "open": 0.2529, "high": 0.2533, "low": 0.2526, "close": 0.2527, "volume": 26266.0, "quote_volume": 6643.73343, "trades": 54, "taker_buy_volume": 4683.0, "taker_buy_quote": 1185.11439}, {"ts": 1768093200000, "open": 0.2527, "high": 0.2532, "low": 0.2527, "close": 0.2529, "volume": 11387.1, "quote_volume": 2881.03357, "trades": 22, "taker_buy_volume": 10999.2, "taker_buy_quote": 2782.93366}, {"ts": 1768093260000, "open": 0.2529, "high": 0.2543, "low": 0.2526, "close": 0.2542, "volume": 44461.5, "quote_volume": 11257.97789, "trades": 74, "taker_buy_volume": 34457.6, "taker_buy_quote": 8723.43813}, {"ts": 1768093320000, "open": 0.2543, "high": 0.2543, "low": 0.2533, "close": 0.2533, "volume": 39729.4, "quote_volume": 10084.31245, "trades": 67, "taker_buy_volume": 10740.2, "taker_buy_quote": 2726.82954}, {"ts": 1768093380000, "open": 0.2534, "high": 0.2536, "low": 0.2527, "close": 0.2527, "volume": 37409.8, "quote_volume": 9472.10418, "trades": 42, "taker_buy_volume": 2859.2, "taker_buy_quote": 725.06736}, {"ts": 1768093440000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 347.6, "quote_volume": 87.90407, "trades": 3, "taker_buy_volume": 347.6, "taker_buy_quote": 87.90407}, {"ts": 1768093500000, "open": 0.2527, "high": 0.2529, "low": 0.2527, "close": 0.2529, "volume": 779.7, "quote_volume": 197.09582, "trades": 7, "taker_buy_volume": 717.0, "taker_buy_quote": 181.25153}, {"ts": 1768093560000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093620000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093680000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 797.1, "quote_volume": 201.38043, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093740000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 39.1, "quote_volume": 9.86884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093800000, "open": 0.2524, "high": 0.2524, "low": 0.2519, "close": 0.2521, "volume": 2278.2, "quote_volume": 574.16143, "trades": 11, "taker_buy_volume": 2041.6, "taker_buy_quote": 514.51809}, {"ts": 1768093860000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 45.6, "quote_volume": 11.4912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093920000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 778.2, "quote_volume": 196.0246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093980000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 39.8, "quote_volume": 10.02562, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 10.02562}, {"ts": 1768094040000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 746.8, "quote_volume": 188.1936, "trades": 2, "taker_buy_volume": 746.8, "taker_buy_quote": 188.1936}, {"ts": 1768094100000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 39.8, "quote_volume": 10.03358, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 10.03358}, {"ts": 1768094160000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094220000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 12346.0, "quote_volume": 3116.11847, "trades": 10, "taker_buy_volume": 12168.0, "taker_buy_quote": 3071.19127}, {"ts": 1768094280000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 2642.0, "quote_volume": 666.51789, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094340000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094400000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094460000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094520000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 29.7, "quote_volume": 7.49628, "trades": 1, "taker_buy_volume": 29.7, "taker_buy_quote": 7.49628}, {"ts": 1768094580000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094640000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 2246.0, "quote_volume": 566.21262, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094700000, "open": 0.2519, "high": 0.2524, "low": 0.2519, "close": 0.2524, "volume": 124.4, "quote_volume": 31.37209, "trades": 5, "taker_buy_volume": 79.4, "taker_buy_quote": 20.03659}, {"ts": 1768094760000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 277.7, "quote_volume": 70.11925, "trades": 2, "taker_buy_volume": 277.7, "taker_buy_quote": 70.11925}, {"ts": 1768094820000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094880000, "open": 0.2526, "high": 0.2528, "low": 0.2526, "close": 0.2528, "volume": 119.1, "quote_volume": 30.09657, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 30.09657}, {"ts": 1768094940000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095000000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095060000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095120000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 84.0, "quote_volume": 21.2352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095180000, "open": 0.2529, "high": 0.2532, "low": 0.2529, "close": 0.2532, "volume": 2066.7, "quote_volume": 523.04373, "trades": 18, "taker_buy_volume": 1359.7, "taker_buy_quote": 344.03133}, {"ts": 1768095240000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 32.6, "quote_volume": 8.25758, "trades": 1, "taker_buy_volume": 32.6, "taker_buy_quote": 8.25758}, {"ts": 1768095300000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095360000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 844.2, "quote_volume": 213.63903, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095420000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095480000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 1977.1, "quote_volume": 500.20234, "trades": 7, "taker_buy_volume": 1937.5, "taker_buy_quote": 490.1875}, {"ts": 1768095540000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 39.6, "quote_volume": 10.02276, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 10.02276}, {"ts": 1768095600000, "open": 0.2532, "high": 0.2536, "low": 0.2532, "close": 0.2535, "volume": 4133.9, "quote_volume": 1048.28742, "trades": 12, "taker_buy_volume": 4133.9, "taker_buy_quote": 1048.28742}, {"ts": 1768095660000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095720000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 702.5, "quote_volume": 178.29054, "trades": 5, "taker_buy_volume": 702.5, "taker_buy_quote": 178.29054}, {"ts": 1768095780000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 36.9, "quote_volume": 9.36891, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 9.36891}, {"ts": 1768095840000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095900000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 514.2, "quote_volume": 130.50001, "trades": 5, "taker_buy_volume": 26.0, "taker_buy_quote": 6.5988}, {"ts": 1768095960000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 39.5, "quote_volume": 10.02905, "trades": 2, "taker_buy_volume": 39.5, "taker_buy_quote": 10.02905}, {"ts": 1768096020000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 152.0, "quote_volume": 38.57365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096080000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096140000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 219.5, "quote_volume": 55.68715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096200000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096260000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096320000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096380000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096440000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096500000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 39.5, "quote_volume": 10.02905, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 10.02905}, {"ts": 1768096560000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096620000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 39.2, "quote_volume": 9.9568, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 9.9568}, {"ts": 1768096680000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096740000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096800000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096860000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 195.3, "quote_volume": 49.58667, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096920000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 342.5, "quote_volume": 86.9489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096980000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 2154.3, "quote_volume": 546.119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097040000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 39.6, "quote_volume": 10.03464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097100000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 62.6, "quote_volume": 15.86284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097160000, "open": 0.2533, "high": 0.2534, "low": 0.2533, "close": 0.2534, "volume": 1115.5, "quote_volume": 282.66374, "trades": 2, "taker_buy_volume": 1075.9, "taker_buy_quote": 272.63306}, {"ts": 1768097220000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097280000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 39.6, "quote_volume": 10.02672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097340000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 275.6, "quote_volume": 69.77022, "trades": 3, "taker_buy_volume": 197.3, "taker_buy_quote": 49.95636}, {"ts": 1768097400000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097460000, "open": 0.2533, "high": 0.2535, "low": 0.2533, "close": 0.2535, "volume": 118.8, "quote_volume": 30.10392, "trades": 3, "taker_buy_volume": 118.8, "taker_buy_quote": 30.10392}, {"ts": 1768097520000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097580000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 28.4, "quote_volume": 7.20224, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 7.20224}, {"ts": 1768097640000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097700000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 483.0, "quote_volume": 122.4405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097760000, "open": 0.2536, "high": 0.2539, "low": 0.2536, "close": 0.2539, "volume": 129.8, "quote_volume": 32.94099, "trades": 4, "taker_buy_volume": 129.8, "taker_buy_quote": 32.94099}, {"ts": 1768097820000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 159.3, "quote_volume": 40.4622, "trades": 3, "taker_buy_volume": 39.5, "taker_buy_quote": 10.033}, {"ts": 1768097880000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 214.6, "quote_volume": 54.47509, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097940000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098000000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 91.5, "quote_volume": 23.2044, "trades": 3, "taker_buy_volume": 23.0, "taker_buy_quote": 5.8328}, {"ts": 1768098060000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 131.5, "quote_volume": 33.34445, "trades": 6, "taker_buy_volume": 56.0, "taker_buy_quote": 14.2016}, {"ts": 1768098120000, "open": 0.2534, "high": 0.2534, "low": 0.2531, "close": 0.2531, "volume": 181.4, "quote_volume": 45.9384, "trades": 5, "taker_buy_volume": 23.0, "taker_buy_quote": 5.8236}, {"ts": 1768098180000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 39.6, "quote_volume": 10.0188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098240000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 39.6, "quote_volume": 10.02276, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 10.02276}, {"ts": 1768098300000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098360000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 1920.1, "quote_volume": 486.17307, "trades": 3, "taker_buy_volume": 1920.1, "taker_buy_quote": 486.17307}, {"ts": 1768098420000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 889.5, "quote_volume": 224.96081, "trades": 5, "taker_buy_volume": 787.3, "taker_buy_quote": 199.10817}, {"ts": 1768098480000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 22.9, "quote_volume": 5.78912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098540000, "open": 0.253, "high": 0.2538, "low": 0.253, "close": 0.2534, "volume": 14868.9, "quote_volume": 3765.71809, "trades": 32, "taker_buy_volume": 13737.9, "taker_buy_quote": 3478.92817}, {"ts": 1768098600000, "open": 0.2534, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 1403.8, "quote_volume": 355.45404, "trades": 4, "taker_buy_volume": 1285.0, "taker_buy_quote": 325.362}, {"ts": 1768098660000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 581.6, "quote_volume": 147.26989, "trades": 6, "taker_buy_volume": 87.7, "taker_buy_quote": 22.21441}, {"ts": 1768098720000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098780000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098840000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098900000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 125.2, "quote_volume": 31.68812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098960000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 427.5, "quote_volume": 108.11871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099020000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 911.2, "quote_volume": 230.26192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099080000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 795.2, "quote_volume": 201.10608, "trades": 3, "taker_buy_volume": 795.2, "taker_buy_quote": 201.10608}, {"ts": 1768099140000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099200000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099260000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 2220.8, "quote_volume": 562.01568, "trades": 7, "taker_buy_volume": 1513.8, "taker_buy_quote": 383.00328}, {"ts": 1768099320000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099380000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099440000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 910.4, "quote_volume": 230.24412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099500000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 2301.0, "quote_volume": 581.84002, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099560000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 102.4, "quote_volume": 25.88045, "trades": 3, "taker_buy_volume": 39.7, "taker_buy_quote": 10.03616}, {"ts": 1768099620000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099680000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099740000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099800000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 1696.4, "quote_volume": 428.51064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099860000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099920000, "open": 0.2526, "high": 0.2526, "low": 0.2522, "close": 0.2524, "volume": 4402.3, "quote_volume": 1111.07508, "trades": 14, "taker_buy_volume": 2577.7, "taker_buy_quote": 650.61148}, {"ts": 1768099980000, "open": 0.2523, "high": 0.2523, "low": 0.2519, "close": 0.252, "volume": 14954.5, "quote_volume": 3768.79009, "trades": 17, "taker_buy_volume": 2529.2, "taker_buy_quote": 637.3584}, {"ts": 1768100040000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 350.0, "quote_volume": 88.17122, "trades": 4, "taker_buy_volume": 200.5, "taker_buy_quote": 50.51217}, {"ts": 1768100100000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 1660.0, "quote_volume": 418.486, "trades": 3, "taker_buy_volume": 1660.0, "taker_buy_quote": 418.486}, {"ts": 1768100160000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 1189.8, "quote_volume": 299.99686, "trades": 3, "taker_buy_volume": 1189.8, "taker_buy_quote": 299.99686}, {"ts": 1768100220000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100280000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100340000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 914.0, "quote_volume": 230.3073, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100400000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100460000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100520000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100580000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 109.3, "quote_volume": 27.5436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100640000, "open": 0.252, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 317.5, "quote_volume": 80.00457, "trades": 5, "taker_buy_volume": 223.2, "taker_buy_quote": 56.24642}, {"ts": 1768100700000, "open": 0.2519, "high": 0.2519, "low": 0.2515, "close": 0.2515, "volume": 3989.2, "quote_volume": 1003.61972, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100760000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 79.8, "quote_volume": 20.10564, "trades": 3, "taker_buy_volume": 79.8, "taker_buy_quote": 20.10564}, {"ts": 1768100820000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 523.3, "quote_volume": 131.7948, "trades": 4, "taker_buy_volume": 427.4, "taker_buy_quote": 107.64718}, {"ts": 1768100880000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 6552.8, "quote_volume": 1649.51228, "trades": 7, "taker_buy_volume": 1685.4, "taker_buy_quote": 424.3877}, {"ts": 1768100940000, "open": 0.2518, "high": 0.2521, "low": 0.2518, "close": 0.2521, "volume": 878.7, "quote_volume": 221.40629, "trades": 6, "taker_buy_volume": 747.7, "taker_buy_quote": 188.42049}, {"ts": 1768101000000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101060000, "open": 0.2521, "high": 0.2526, "low": 0.2521, "close": 0.2526, "volume": 1285.3, "quote_volume": 324.29329, "trades": 7, "taker_buy_volume": 1285.3, "taker_buy_quote": 324.29329}, {"ts": 1768101120000, "open": 0.2526, "high": 0.253, "low": 0.2525, "close": 0.253, "volume": 5405.3, "quote_volume": 1366.31867, "trades": 15, "taker_buy_volume": 4026.0, "taker_buy_quote": 1017.81623}, {"ts": 1768101180000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 1156.1, "quote_volume": 292.13853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101240000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101300000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 65.9, "quote_volume": 16.63975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101360000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 549.0, "quote_volume": 138.5751, "trades": 5, "taker_buy_volume": 75.0, "taker_buy_quote": 18.9375}, {"ts": 1768101420000, "open": 0.2525, "high": 0.2525, "low": 0.2523, "close": 0.2525, "volume": 260.6, "quote_volume": 65.76792, "trades": 5, "taker_buy_volume": 92.7, "taker_buy_quote": 23.40675}, {"ts": 1768101480000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101540000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 39.7, "quote_volume": 10.02822, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 10.02822}, {"ts": 1768101600000, "open": 0.2527, "high": 0.2529, "low": 0.2527, "close": 0.2528, "volume": 13901.5, "quote_volume": 3515.15243, "trades": 9, "taker_buy_volume": 13901.5, "taker_buy_quote": 3515.15243}, {"ts": 1768101660000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101720000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101780000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 247.2, "quote_volume": 62.46744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101840000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101900000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101960000, "open": 0.2529, "high": 0.2529, "low": 0.2525, "close": 0.2525, "volume": 1200.4, "quote_volume": 303.22436, "trades": 12, "taker_buy_volume": 19.7, "taker_buy_quote": 4.98213}, {"ts": 1768102020000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102080000, "open": 0.2524, "high": 0.2524, "low": 0.2521, "close": 0.2521, "volume": 952.8, "quote_volume": 240.29676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102140000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102200000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102260000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102320000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102380000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 1969.0, "quote_volume": 496.6167, "trades": 4, "taker_buy_volume": 1969.0, "taker_buy_quote": 496.6167}, {"ts": 1768102440000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 99.8, "quote_volume": 25.17353, "trades": 2, "taker_buy_volume": 99.8, "taker_buy_quote": 25.17353}, {"ts": 1768102500000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102560000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102620000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 33.3, "quote_volume": 8.39493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102680000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 116.5, "quote_volume": 29.36965, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102740000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102800000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 276.4, "quote_volume": 69.70808, "trades": 2, "taker_buy_volume": 276.4, "taker_buy_quote": 69.70808}, {"ts": 1768102860000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 32.8, "quote_volume": 8.27128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102920000, "open": 0.2523, "high": 0.2529, "low": 0.2523, "close": 0.2529, "volume": 1114.2, "quote_volume": 281.44098, "trades": 8, "taker_buy_volume": 1114.2, "taker_buy_quote": 281.44098}, {"ts": 1768102980000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 2962.9, "quote_volume": 748.84921, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103040000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 111.6, "quote_volume": 28.19016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103100000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103160000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 65.6, "quote_volume": 16.57712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103220000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 60.0, "quote_volume": 15.156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103280000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 39.7, "quote_volume": 10.02425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103340000, "open": 0.2524, "high": 0.2524, "low": 0.252, "close": 0.252, "volume": 912.8, "quote_volume": 230.29142, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103400000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103460000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 913.7, "quote_volume": 230.3324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103520000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103580000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 913.8, "quote_volume": 230.3483, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103640000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103700000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103760000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 59.4, "quote_volume": 14.98068, "trades": 1, "taker_buy_volume": 59.4, "taker_buy_quote": 14.98068}, {"ts": 1768103820000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 60.0, "quote_volume": 15.138, "trades": 3, "taker_buy_volume": 60.0, "taker_buy_quote": 15.138}, {"ts": 1768103880000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103940000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104000000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 103.6, "quote_volume": 26.10322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104060000, "open": 0.2518, "high": 0.2518, "low": 0.2514, "close": 0.2514, "volume": 1998.1, "quote_volume": 502.68474, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104120000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104180000, "open": 0.2516, "high": 0.2519, "low": 0.2516, "close": 0.2519, "volume": 4350.2, "quote_volume": 1095.54346, "trades": 10, "taker_buy_volume": 4350.2, "taker_buy_quote": 1095.54346}, {"ts": 1768104240000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 87.0, "quote_volume": 21.8805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104300000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104360000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104420000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 269.7, "quote_volume": 67.85652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104480000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 840.2, "quote_volume": 211.47834, "trades": 2, "taker_buy_volume": 840.2, "taker_buy_quote": 211.47834}, {"ts": 1768104540000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104600000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104660000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 190.5, "quote_volume": 47.91075, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104720000, "open": 0.2514, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 79.8, "quote_volume": 20.05773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104780000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104840000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 39.9, "quote_volume": 10.03086, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 10.03086}, {"ts": 1768104900000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 61.4, "quote_volume": 15.4421, "trades": 2, "taker_buy_volume": 61.4, "taker_buy_quote": 15.4421}, {"ts": 1768104960000, "open": 0.2516, "high": 0.2517, "low": 0.2516, "close": 0.2517, "volume": 79.8, "quote_volume": 20.08167, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 20.08167}, {"ts": 1768105020000, "open": 0.2518, "high": 0.2523, "low": 0.2518, "close": 0.2519, "volume": 3128.9, "quote_volume": 788.8843, "trades": 20, "taker_buy_volume": 1010.1, "taker_buy_quote": 254.78849}, {"ts": 1768105080000, "open": 0.2518, "high": 0.2521, "low": 0.2517, "close": 0.2517, "volume": 14872.6, "quote_volume": 3745.92422, "trades": 19, "taker_buy_volume": 3490.5, "taker_buy_quote": 879.91429}, {"ts": 1768105140000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105200000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 61.0, "quote_volume": 15.34548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105260000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 572.4, "quote_volume": 144.01173, "trades": 4, "taker_buy_volume": 531.3, "taker_buy_quote": 133.67508}, {"ts": 1768105320000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105380000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105440000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105500000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105560000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105620000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105680000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105740000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105800000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105860000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 4216.8, "quote_volume": 1061.79024, "trades": 6, "taker_buy_volume": 1589.7, "taker_buy_quote": 400.28646}, {"ts": 1768105920000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105980000, "open": 0.2519, "high": 0.2522, "low": 0.2518, "close": 0.2518, "volume": 2267.1, "quote_volume": 571.21828, "trades": 12, "taker_buy_volume": 1352.8, "taker_buy_quote": 340.91356}, {"ts": 1768106040000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106100000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106160000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.2522, "volume": 1806.6, "quote_volume": 455.61258, "trades": 4, "taker_buy_volume": 1806.6, "taker_buy_quote": 455.61258}, {"ts": 1768106220000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106280000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106340000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2517, "volume": 346.8, "quote_volume": 87.32858, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106400000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106460000, "open": 0.2518, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 11252.3, "quote_volume": 2833.1618, "trades": 14, "taker_buy_volume": 3254.3, "taker_buy_quote": 819.75419}, {"ts": 1768106520000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 39.8, "quote_volume": 10.01766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106580000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106640000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106700000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 39.8, "quote_volume": 10.02562, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 10.02562}, {"ts": 1768106760000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 1030.5, "quote_volume": 259.70565, "trades": 6, "taker_buy_volume": 116.9, "taker_buy_quote": 29.46651}, {"ts": 1768106820000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 25.5, "quote_volume": 6.4311, "trades": 1, "taker_buy_volume": 25.5, "taker_buy_quote": 6.4311}, {"ts": 1768106880000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 79.6, "quote_volume": 20.05522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106940000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107000000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107060000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107120000, "open": 0.2521, "high": 0.2521, "low": 0.2518, "close": 0.2518, "volume": 73480.5, "quote_volume": 18509.75835, "trades": 44, "taker_buy_volume": 61120.0, "taker_buy_quote": 15396.128}, {"ts": 1768107180000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 50065.5, "quote_volume": 12611.37201, "trades": 31, "taker_buy_volume": 49360.9, "taker_buy_quote": 12433.95373}, {"ts": 1768107240000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107300000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 39.7, "quote_volume": 9.99646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107360000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 12368.7, "quote_volume": 3115.67553, "trades": 2, "taker_buy_volume": 12368.7, "taker_buy_quote": 3115.67553}, {"ts": 1768107420000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 3153.2, "quote_volume": 794.05794, "trades": 27, "taker_buy_volume": 821.8, "taker_buy_quote": 207.01142}, {"ts": 1768107480000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107540000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107600000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 4483.9, "quote_volume": 1129.04602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107660000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2517, "volume": 2838.6, "quote_volume": 714.40492, "trades": 8, "taker_buy_volume": 995.0, "taker_buy_quote": 250.37478}, {"ts": 1768107720000, "open": 0.2517, "high": 0.2517, "low": 0.2512, "close": 0.2512, "volume": 23420.0, "quote_volume": 5890.29711, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107780000, "open": 0.2513, "high": 0.2518, "low": 0.2512, "close": 0.2512, "volume": 63082.5, "quote_volume": 15856.68952, "trades": 95, "taker_buy_volume": 4107.3, "taker_buy_quote": 1033.20212}, {"ts": 1768107840000, "open": 0.2511, "high": 0.2514, "low": 0.2508, "close": 0.2511, "volume": 20201.9, "quote_volume": 5071.23825, "trades": 24, "taker_buy_volume": 3508.1, "taker_buy_quote": 881.42401}, {"ts": 1768107900000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107960000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108020000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108080000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108140000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 20.9, "quote_volume": 5.25217, "trades": 1, "taker_buy_volume": 20.9, "taker_buy_quote": 5.25217}, {"ts": 1768108200000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 949.0, "quote_volume": 238.304, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108260000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108320000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 1116.3, "quote_volume": 280.3445, "trades": 5, "taker_buy_volume": 415.7, "taker_buy_quote": 104.42384}, {"ts": 1768108380000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108440000, "open": 0.2513, "high": 0.2515, "low": 0.2513, "close": 0.2514, "volume": 949.6, "quote_volume": 238.7251, "trades": 5, "taker_buy_volume": 949.6, "taker_buy_quote": 238.7251}, {"ts": 1768108500000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 78.0, "quote_volume": 19.617, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 19.617}, {"ts": 1768108560000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108620000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108680000, "open": 0.2513, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 1211.0, "quote_volume": 304.06117, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108740000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108800000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 93.7, "quote_volume": 23.5187, "trades": 4, "taker_buy_volume": 38.0, "taker_buy_quote": 9.538}, {"ts": 1768108860000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 616.7, "quote_volume": 154.6699, "trades": 4, "taker_buy_volume": 512.4, "taker_buy_quote": 128.50992}, {"ts": 1768108920000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108980000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109040000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109100000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 38.5, "quote_volume": 9.65195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109160000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109220000, "open": 0.2507, "high": 0.2508, "low": 0.2505, "close": 0.2505, "volume": 136.0, "quote_volume": 34.0867, "trades": 4, "taker_buy_volume": 56.0, "taker_buy_quote": 14.0427}, {"ts": 1768109280000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 80.0, "quote_volume": 20.028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109340000, "open": 0.2503, "high": 0.2506, "low": 0.2503, "close": 0.2503, "volume": 5379.9, "quote_volume": 1347.24273, "trades": 14, "taker_buy_volume": 5183.1, "taker_buy_quote": 1297.98369}, {"ts": 1768109400000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 37.6, "quote_volume": 9.4188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109460000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 102.4, "quote_volume": 25.66544, "trades": 3, "taker_buy_volume": 102.4, "taker_buy_quote": 25.66544}, {"ts": 1768109520000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 259.2, "quote_volume": 65.02128, "trades": 4, "taker_buy_volume": 219.2, "taker_buy_quote": 54.99328}, {"ts": 1768109580000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2508, "volume": 5502.4, "quote_volume": 1379.63835, "trades": 7, "taker_buy_volume": 5074.3, "taker_buy_quote": 1272.27887}, {"ts": 1768109640000, "open": 0.2507, "high": 0.2507, "low": 0.2505, "close": 0.2505, "volume": 2511.3, "quote_volume": 629.32468, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109700000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109760000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 2711.4, "quote_volume": 679.47684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109820000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109880000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109940000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110000000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 40.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 10.032}, {"ts": 1768110060000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110120000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110180000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 4237.6, "quote_volume": 1062.36632, "trades": 27, "taker_buy_volume": 500.0, "taker_buy_quote": 125.35}, {"ts": 1768110240000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110300000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 2115.2, "quote_volume": 530.05712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110360000, "open": 0.2505, "high": 0.2509, "low": 0.2505, "close": 0.2509, "volume": 2183.7, "quote_volume": 547.13935, "trades": 10, "taker_buy_volume": 2183.7, "taker_buy_quote": 547.13935}, {"ts": 1768110420000, "open": 0.2509, "high": 0.2509, "low": 0.2506, "close": 0.2506, "volume": 3254.4, "quote_volume": 816.2708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110480000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 11867.0, "quote_volume": 2970.3928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110540000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110600000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 787.2, "quote_volume": 197.1936, "trades": 3, "taker_buy_volume": 80.2, "taker_buy_quote": 20.0901}, {"ts": 1768110660000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 2496.2, "quote_volume": 625.03538, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110720000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 113.5, "quote_volume": 28.41453, "trades": 3, "taker_buy_volume": 47.4, "taker_buy_quote": 11.8697}, {"ts": 1768110780000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110840000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 642.1, "quote_volume": 160.90805, "trades": 7, "taker_buy_volume": 642.1, "taker_buy_quote": 160.90805}, {"ts": 1768110900000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110960000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111020000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111080000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111140000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111200000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 2149.0, "quote_volume": 538.5394, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 10.024}, {"ts": 1768111260000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111320000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 40.0, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111380000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111440000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 1126.4, "quote_volume": 282.12407, "trades": 4, "taker_buy_volume": 21.7, "taker_buy_quote": 5.43585}, {"ts": 1768111500000, "open": 0.2503, "high": 0.2503, "low": 0.2498, "close": 0.2499, "volume": 4285.8, "quote_volume": 1071.8891, "trades": 15, "taker_buy_volume": 1130.2, "taker_buy_quote": 282.5578}, {"ts": 1768111560000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 268.9, "quote_volume": 67.17122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111620000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 155.7, "quote_volume": 38.92146, "trades": 3, "taker_buy_volume": 155.7, "taker_buy_quote": 38.92146}, {"ts": 1768111680000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111740000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 80.2, "quote_volume": 20.06203, "trades": 2, "taker_buy_volume": 80.2, "taker_buy_quote": 20.06203}, {"ts": 1768111800000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111860000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 184.5, "quote_volume": 46.16591, "trades": 5, "taker_buy_volume": 40.1, "taker_buy_quote": 10.03703}, {"ts": 1768111920000, "open": 0.2502, "high": 0.2505, "low": 0.2498, "close": 0.2498, "volume": 12033.6, "quote_volume": 3011.63816, "trades": 26, "taker_buy_volume": 9916.3, "taker_buy_quote": 2482.14979}, {"ts": 1768111980000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112040000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112100000, "open": 0.2499, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 4502.4, "quote_volume": 1125.5052, "trades": 15, "taker_buy_volume": 2855.0, "taker_buy_quote": 713.7649}, {"ts": 1768112160000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 561.4, "quote_volume": 140.23772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112220000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 32.3, "quote_volume": 8.06531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112280000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 1739.7, "quote_volume": 434.40309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112340000, "open": 0.2496, "high": 0.2496, "low": 0.2488, "close": 0.249, "volume": 11388.4, "quote_volume": 2836.22778, "trades": 25, "taker_buy_volume": 5475.5, "taker_buy_quote": 1363.41804}, {"ts": 1768112400000, "open": 0.2489, "high": 0.249, "low": 0.2487, "close": 0.2488, "volume": 2901.1, "quote_volume": 722.01838, "trades": 16, "taker_buy_volume": 1307.8, "taker_buy_quote": 325.60601}, {"ts": 1768112460000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2486, "volume": 18007.5, "quote_volume": 4476.34373, "trades": 16, "taker_buy_volume": 1589.0, "taker_buy_quote": 395.0333}, {"ts": 1768112520000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 4996.0, "quote_volume": 1241.506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112580000, "open": 0.2485, "high": 0.2486, "low": 0.2485, "close": 0.2486, "volume": 1252.2, "quote_volume": 311.19079, "trades": 4, "taker_buy_volume": 190.9, "taker_buy_quote": 47.45774}, {"ts": 1768112640000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 419.0, "quote_volume": 104.0796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112700000, "open": 0.2486, "high": 0.2487, "low": 0.2484, "close": 0.2484, "volume": 1585.5, "quote_volume": 394.09615, "trades": 6, "taker_buy_volume": 1095.5, "taker_buy_quote": 272.38015}, {"ts": 1768112760000, "open": 0.2486, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 3376.5, "quote_volume": 839.5534, "trades": 5, "taker_buy_volume": 1555.0, "taker_buy_quote": 386.7285}, {"ts": 1768112820000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112880000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 792.7, "quote_volume": 197.12735, "trades": 2, "taker_buy_volume": 707.0, "taker_buy_quote": 175.8309}, {"ts": 1768112940000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 122.3, "quote_volume": 30.42824, "trades": 3, "taker_buy_volume": 93.9, "taker_buy_quote": 23.36232}, {"ts": 1768113000000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113060000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113120000, "open": 0.2489, "high": 0.2492, "low": 0.2489, "close": 0.2492, "volume": 605.0, "quote_volume": 150.74182, "trades": 9, "taker_buy_volume": 605.0, "taker_buy_quote": 150.74182}, {"ts": 1768113180000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113240000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113300000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 40.2, "quote_volume": 10.01382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113360000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113420000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113480000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113540000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113600000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113660000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113720000, "open": 0.2493, "high": 0.2496, "low": 0.2493, "close": 0.2496, "volume": 1070.0, "quote_volume": 266.89043, "trades": 10, "taker_buy_volume": 990.0, "taker_buy_quote": 246.92243}, {"ts": 1768113780000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113840000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113900000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 40.2, "quote_volume": 10.03794, "trades": 1, "taker_buy_volume": 40.2, "taker_buy_quote": 10.03794}, {"ts": 1768113960000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114020000, "open": 0.2497, "high": 0.2497, "low": 0.2494, "close": 0.2494, "volume": 2398.6, "quote_volume": 598.4891, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114080000, "open": 0.2495, "high": 0.2529, "low": 0.2495, "close": 0.2528, "volume": 181372.4, "quote_volume": 45588.16738, "trades": 440, "taker_buy_volume": 111211.4, "taker_buy_quote": 27925.10754}, {"ts": 1768114140000, "open": 0.2527, "high": 0.2533, "low": 0.2527, "close": 0.253, "volume": 38752.2, "quote_volume": 9800.46692, "trades": 138, "taker_buy_volume": 25407.3, "taker_buy_quote": 6426.41192}, {"ts": 1768114200000, "open": 0.2531, "high": 0.2536, "low": 0.2531, "close": 0.2533, "volume": 6262.4, "quote_volume": 1587.4896, "trades": 48, "taker_buy_volume": 781.8, "taker_buy_quote": 197.9795}, {"ts": 1768114260000, "open": 0.2534, "high": 0.2536, "low": 0.2529, "close": 0.2529, "volume": 22619.2, "quote_volume": 5729.96012, "trades": 94, "taker_buy_volume": 11764.9, "taker_buy_quote": 2981.6488}, {"ts": 1768114320000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 744.3, "quote_volume": 188.2683, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114380000, "open": 0.2528, "high": 0.2532, "low": 0.2528, "close": 0.2532, "volume": 4750.5, "quote_volume": 1201.93279, "trades": 15, "taker_buy_volume": 3958.5, "taker_buy_quote": 1001.63599}, {"ts": 1768114440000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 1671.1, "quote_volume": 423.12252, "trades": 4, "taker_buy_volume": 767.0, "taker_buy_quote": 194.2044}, {"ts": 1768114500000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 39.5, "quote_volume": 10.00535, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 10.00535}, {"ts": 1768114560000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114620000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114680000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114740000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114800000, "open": 0.2533, "high": 0.2538, "low": 0.2533, "close": 0.2538, "volume": 486.1, "quote_volume": 123.18842, "trades": 6, "taker_buy_volume": 486.1, "taker_buy_quote": 123.18842}, {"ts": 1768114860000, "open": 0.2539, "high": 0.2539, "low": 0.2535, "close": 0.2537, "volume": 5073.0, "quote_volume": 1287.52997, "trades": 35, "taker_buy_volume": 807.5, "taker_buy_quote": 205.0045}, {"ts": 1768114920000, "open": 0.2538, "high": 0.2542, "low": 0.2536, "close": 0.2536, "volume": 16195.5, "quote_volume": 4111.38667, "trades": 75, "taker_buy_volume": 3691.2, "taker_buy_quote": 937.74067}, {"ts": 1768114980000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2538, "volume": 1662.6, "quote_volume": 421.77256, "trades": 7, "taker_buy_volume": 1662.6, "taker_buy_quote": 421.77256}, {"ts": 1768115040000, "open": 0.2537, "high": 0.2538, "low": 0.2535, "close": 0.2538, "volume": 4367.4, "quote_volume": 1107.82142, "trades": 7, "taker_buy_volume": 2140.0, "taker_buy_quote": 542.922}, {"ts": 1768115100000, "open": 0.2539, "high": 0.2546, "low": 0.2539, "close": 0.2544, "volume": 25480.5, "quote_volume": 6480.1745, "trades": 90, "taker_buy_volume": 6684.6, "taker_buy_quote": 1700.37944}, {"ts": 1768115160000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 1886.0, "quote_volume": 479.6859, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115220000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 69.0, "quote_volume": 17.5605, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 17.5605}, {"ts": 1768115280000, "open": 0.2546, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 1476.9, "quote_volume": 375.90509, "trades": 14, "taker_buy_volume": 285.5, "taker_buy_quote": 72.69379}, {"ts": 1768115340000, "open": 0.2545, "high": 0.2545, "low": 0.2541, "close": 0.2541, "volume": 721.6, "quote_volume": 183.42596, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115400000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 2744.0, "quote_volume": 697.4062, "trades": 4, "taker_buy_volume": 2744.0, "taker_buy_quote": 697.4062}, {"ts": 1768115460000, "open": 0.2543, "high": 0.255, "low": 0.2543, "close": 0.255, "volume": 19392.2, "quote_volume": 4940.08805, "trades": 72, "taker_buy_volume": 15322.1, "taker_buy_quote": 3903.58534}, {"ts": 1768115520000, "open": 0.2551, "high": 0.2561, "low": 0.2544, "close": 0.2545, "volume": 71789.5, "quote_volume": 18320.80563, "trades": 227, "taker_buy_volume": 17867.3, "taker_buy_quote": 4558.10473}, {"ts": 1768115580000, "open": 0.2545, "high": 0.2554, "low": 0.2545, "close": 0.2554, "volume": 7394.3, "quote_volume": 1885.67774, "trades": 24, "taker_buy_volume": 7394.3, "taker_buy_quote": 1885.67774}, {"ts": 1768115640000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 349.8, "quote_volume": 89.40486, "trades": 4, "taker_buy_volume": 213.6, "taker_buy_quote": 54.60576}, {"ts": 1768115700000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115760000, "open": 0.2555, "high": 0.2555, "low": 0.2548, "close": 0.255, "volume": 19651.8, "quote_volume": 5014.58382, "trades": 31, "taker_buy_volume": 9019.6, "taker_buy_quote": 2300.09089}, {"ts": 1768115820000, "open": 0.2551, "high": 0.2556, "low": 0.2551, "close": 0.2555, "volume": 1022.2, "quote_volume": 261.13159, "trades": 9, "taker_buy_volume": 395.4, "taker_buy_quote": 100.92544}, {"ts": 1768115880000, "open": 0.2554, "high": 0.2555, "low": 0.2551, "close": 0.2553, "volume": 12170.2, "quote_volume": 3106.588, "trades": 31, "taker_buy_volume": 1022.2, "taker_buy_quote": 261.10073}, {"ts": 1768115940000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116000000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116060000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116120000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 25.3, "quote_volume": 6.45656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116180000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 1318.0, "quote_volume": 336.4854, "trades": 2, "taker_buy_volume": 1318.0, "taker_buy_quote": 336.4854}, {"ts": 1768116240000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 237.9, "quote_volume": 60.75966, "trades": 3, "taker_buy_volume": 237.9, "taker_buy_quote": 60.75966}, {"ts": 1768116300000, "open": 0.2555, "high": 0.2559, "low": 0.2555, "close": 0.2559, "volume": 5822.5, "quote_volume": 1489.76938, "trades": 9, "taker_buy_volume": 5822.5, "taker_buy_quote": 1489.76938}, {"ts": 1768116360000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 2245.8, "quote_volume": 574.70955, "trades": 5, "taker_buy_volume": 1507.3, "taker_buy_quote": 385.7274}, {"ts": 1768116420000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 26.5, "quote_volume": 6.78135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116480000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 3010.4, "quote_volume": 769.8117, "trades": 7, "taker_buy_volume": 485.0, "taker_buy_quote": 124.063}, {"ts": 1768116540000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 2506.2, "quote_volume": 641.20098, "trades": 8, "taker_buy_volume": 2466.6, "taker_buy_quote": 631.07526}, {"ts": 1768116600000, "open": 0.256, "high": 0.2571, "low": 0.256, "close": 0.257, "volume": 34591.2, "quote_volume": 8876.07116, "trades": 45, "taker_buy_volume": 32949.1, "taker_buy_quote": 8454.62856}, {"ts": 1768116660000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 1297.2, "quote_volume": 333.51414, "trades": 23, "taker_buy_volume": 40.2, "taker_buy_quote": 10.33944}, {"ts": 1768116720000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 4445.5, "quote_volume": 1143.76099, "trades": 45, "taker_buy_volume": 1325.6, "taker_buy_quote": 341.07688}, {"ts": 1768116780000, "open": 0.2572, "high": 0.2579, "low": 0.257, "close": 0.2579, "volume": 31596.9, "quote_volume": 8135.09969, "trades": 53, "taker_buy_volume": 26979.9, "taker_buy_quote": 6947.62107}, {"ts": 1768116840000, "open": 0.258, "high": 0.2582, "low": 0.2578, "close": 0.2579, "volume": 13153.3, "quote_volume": 3392.78952, "trades": 32, "taker_buy_volume": 715.1, "taker_buy_quote": 184.51089}, {"ts": 1768116900000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 7490.0, "quote_volume": 1930.53821, "trades": 23, "taker_buy_volume": 2167.2, "taker_buy_quote": 558.77036}, {"ts": 1768116960000, "open": 0.258, "high": 0.2583, "low": 0.258, "close": 0.2583, "volume": 24353.9, "quote_volume": 6285.53025, "trades": 44, "taker_buy_volume": 20321.1, "taker_buy_quote": 5244.66846}, {"ts": 1768117020000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.2581, "volume": 1730.8, "quote_volume": 446.82886, "trades": 11, "taker_buy_volume": 77.7, "taker_buy_quote": 20.05825}, {"ts": 1768117080000, "open": 0.2583, "high": 0.2583, "low": 0.258, "close": 0.258, "volume": 6021.8, "quote_volume": 1554.79909, "trades": 41, "taker_buy_volume": 1355.3, "taker_buy_quote": 350.00905}, {"ts": 1768117140000, "open": 0.2581, "high": 0.2581, "low": 0.2572, "close": 0.2572, "volume": 13938.4, "quote_volume": 3591.94786, "trades": 64, "taker_buy_volume": 2278.5, "taker_buy_quote": 587.46955}, {"ts": 1768117200000, "open": 0.2572, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 16096.9, "quote_volume": 4142.6318, "trades": 61, "taker_buy_volume": 11596.9, "taker_buy_quote": 2984.0153}, {"ts": 1768117260000, "open": 0.2575, "high": 0.2579, "low": 0.2571, "close": 0.2571, "volume": 13309.6, "quote_volume": 3426.54767, "trades": 89, "taker_buy_volume": 1642.4, "taker_buy_quote": 423.11662}, {"ts": 1768117320000, "open": 0.2571, "high": 0.2574, "low": 0.2571, "close": 0.2574, "volume": 10069.2, "quote_volume": 2589.95475, "trades": 14, "taker_buy_volume": 8707.2, "taker_buy_quote": 2239.53768}, {"ts": 1768117380000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 116.7, "quote_volume": 30.05414, "trades": 3, "taker_buy_volume": 77.8, "taker_buy_quote": 20.03739}, {"ts": 1768117440000, "open": 0.2576, "high": 0.2582, "low": 0.2573, "close": 0.2573, "volume": 34224.9, "quote_volume": 8817.87755, "trades": 85, "taker_buy_volume": 3944.6, "taker_buy_quote": 1015.65388}, {"ts": 1768117500000, "open": 0.2574, "high": 0.2574, "low": 0.257, "close": 0.257, "volume": 18066.4, "quote_volume": 4647.70271, "trades": 91, "taker_buy_volume": 9950.6, "taker_buy_quote": 2559.80927}, {"ts": 1768117560000, "open": 0.2569, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 1573.1, "quote_volume": 403.82648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117620000, "open": 0.2567, "high": 0.257, "low": 0.2567, "close": 0.257, "volume": 27853.2, "quote_volume": 7153.98241, "trades": 20, "taker_buy_volume": 27853.2, "taker_buy_quote": 7153.98241}, {"ts": 1768117680000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 3551.0, "quote_volume": 912.6031, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117740000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 78.0, "quote_volume": 20.0499, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0499}, {"ts": 1768117800000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 1905.3, "quote_volume": 490.04316, "trades": 4, "taker_buy_volume": 1905.3, "taker_buy_quote": 490.04316}, {"ts": 1768117860000, "open": 0.2572, "high": 0.2572, "low": 0.2566, "close": 0.2566, "volume": 6948.5, "quote_volume": 1786.12393, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117920000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 78.2, "quote_volume": 20.05439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117980000, "open": 0.2563, "high": 0.2563, "low": 0.256, "close": 0.256, "volume": 234.5, "quote_volume": 60.07886, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118040000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 746.2, "quote_volume": 191.10182, "trades": 2, "taker_buy_volume": 746.2, "taker_buy_quote": 191.10182}, {"ts": 1768118100000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118160000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 28.0, "quote_volume": 7.1652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118220000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 27.0, "quote_volume": 6.9174, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 6.9174}, {"ts": 1768118280000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118340000, "open": 0.2562, "high": 0.2571, "low": 0.2562, "close": 0.2568, "volume": 40361.7, "quote_volume": 10362.73359, "trades": 41, "taker_buy_volume": 26688.3, "taker_buy_quote": 6849.26618}, {"ts": 1768118400000, "open": 0.2568, "high": 0.2568, "low": 0.2563, "close": 0.2564, "volume": 6048.7, "quote_volume": 1552.08283, "trades": 14, "taker_buy_volume": 2799.8, "taker_buy_quote": 718.54144}, {"ts": 1768118460000, "open": 0.2562, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 109.6, "quote_volume": 28.08734, "trades": 3, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02524}, {"ts": 1768118520000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 3702.2, "quote_volume": 948.66925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118580000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 21.2, "quote_volume": 5.42932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118640000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 400.4, "quote_volume": 102.53852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118700000, "open": 0.2559, "high": 0.2559, "low": 0.2556, "close": 0.2559, "volume": 7006.6, "quote_volume": 1791.68757, "trades": 14, "taker_buy_volume": 3611.7, "taker_buy_quote": 923.91801}, {"ts": 1768118760000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 3229.2, "quote_volume": 826.1958, "trades": 5, "taker_buy_volume": 1447.2, "taker_buy_quote": 370.19376}, {"ts": 1768118820000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 1198.2, "quote_volume": 306.49956, "trades": 4, "taker_buy_volume": 220.9, "taker_buy_quote": 56.50622}, {"ts": 1768118880000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 39.2, "quote_volume": 10.03128, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.03128}, {"ts": 1768118940000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 24.4, "quote_volume": 6.24396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119000000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 1529.0, "quote_volume": 391.25934, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119060000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 39.2, "quote_volume": 10.02736, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.02736}, {"ts": 1768119120000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119180000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119240000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119300000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119360000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 555.8, "quote_volume": 142.15055, "trades": 9, "taker_buy_volume": 466.6, "taker_buy_quote": 119.33711}, {"ts": 1768119420000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 6057.6, "quote_volume": 1550.73771, "trades": 4, "taker_buy_volume": 6057.6, "taker_buy_quote": 1550.73771}, {"ts": 1768119480000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119540000, "open": 0.256, "high": 0.256, "low": 0.2556, "close": 0.256, "volume": 33107.0, "quote_volume": 8466.36704, "trades": 24, "taker_buy_volume": 28924.1, "taker_buy_quote": 7396.25545}, {"ts": 1768119600000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119660000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 78.4, "quote_volume": 20.0508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119720000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119780000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119840000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119900000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119960000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 1025.0, "quote_volume": 262.1682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120020000, "open": 0.2557, "high": 0.2562, "low": 0.2557, "close": 0.2562, "volume": 682.7, "quote_volume": 174.75046, "trades": 9, "taker_buy_volume": 483.4, "taker_buy_quote": 123.78945}, {"ts": 1768120080000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 207.9, "quote_volume": 53.26398, "trades": 2, "taker_buy_volume": 207.9, "taker_buy_quote": 53.26398}, {"ts": 1768120140000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120200000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120260000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 860.3, "quote_volume": 220.15469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120320000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 997.7, "quote_volume": 255.61074, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120380000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120440000, "open": 0.2563, "high": 0.2564, "low": 0.2561, "close": 0.2561, "volume": 2222.5, "quote_volume": 569.82616, "trades": 28, "taker_buy_volume": 78.2, "taker_buy_quote": 20.04657}, {"ts": 1768120500000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120560000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 39.1, "quote_volume": 10.02133, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02133}, {"ts": 1768120620000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120680000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120740000, "open": 0.2562, "high": 0.2563, "low": 0.2561, "close": 0.2561, "volume": 868.7, "quote_volume": 222.55949, "trades": 6, "taker_buy_volume": 780.6, "taker_buy_quote": 199.99708}, {"ts": 1768120800000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 461.8, "quote_volume": 118.14018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120860000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 481.4, "quote_volume": 123.19026, "trades": 4, "taker_buy_volume": 481.4, "taker_buy_quote": 123.19026}, {"ts": 1768120920000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120980000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 39.2, "quote_volume": 10.02344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121040000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 1414.8, "quote_volume": 361.90338, "trades": 7, "taker_buy_volume": 1414.8, "taker_buy_quote": 361.90338}, {"ts": 1768121100000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 4430.9, "quote_volume": 1132.55256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121160000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121220000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121280000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 45.5, "quote_volume": 11.63953, "trades": 2, "taker_buy_volume": 45.5, "taker_buy_quote": 11.63953}, {"ts": 1768121340000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 2476.6, "quote_volume": 634.01023, "trades": 5, "taker_buy_volume": 111.3, "taker_buy_quote": 28.49343}, {"ts": 1768121400000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 4071.3, "quote_volume": 1041.90898, "trades": 30, "taker_buy_volume": 438.0, "taker_buy_quote": 112.128}, {"ts": 1768121460000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121520000, "open": 0.256, "high": 0.2563, "low": 0.256, "close": 0.2563, "volume": 3358.4, "quote_volume": 860.41423, "trades": 6, "taker_buy_volume": 3358.4, "taker_buy_quote": 860.41423}, {"ts": 1768121580000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121640000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 273.6, "quote_volume": 70.12368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121700000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 39.5, "quote_volume": 10.1199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121760000, "open": 0.2564, "high": 0.257, "low": 0.2564, "close": 0.2568, "volume": 3981.9, "quote_volume": 1022.23909, "trades": 16, "taker_buy_volume": 1832.2, "taker_buy_quote": 470.18831}, {"ts": 1768121820000, "open": 0.2568, "high": 0.2568, "low": 0.2565, "close": 0.2565, "volume": 2590.6, "quote_volume": 664.551, "trades": 7, "taker_buy_volume": 194.0, "taker_buy_quote": 49.8192}, {"ts": 1768121880000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 2129.0, "quote_volume": 545.8756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121940000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122000000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122060000, "open": 0.2563, "high": 0.2569, "low": 0.2563, "close": 0.2569, "volume": 4785.4, "quote_volume": 1227.85841, "trades": 12, "taker_buy_volume": 4692.2, "taker_buy_quote": 1203.97125}, {"ts": 1768122120000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2573, "volume": 1232.2, "quote_volume": 316.91402, "trades": 5, "taker_buy_volume": 1232.2, "taker_buy_quote": 316.91402}, {"ts": 1768122180000, "open": 0.2572, "high": 0.2574, "low": 0.2572, "close": 0.2573, "volume": 6889.8, "quote_volume": 1773.41915, "trades": 12, "taker_buy_volume": 4474.4, "taker_buy_quote": 1151.70749}, {"ts": 1768122240000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 483.7, "quote_volume": 124.40764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122300000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 691.0, "quote_volume": 177.69033, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122360000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 132.0, "quote_volume": 33.9279, "trades": 4, "taker_buy_volume": 93.0, "taker_buy_quote": 23.9049}, {"ts": 1768122420000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122480000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122540000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 54.9, "quote_volume": 14.1121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122600000, "open": 0.2572, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 1550.0, "quote_volume": 398.94565, "trades": 8, "taker_buy_volume": 1550.0, "taker_buy_quote": 398.94565}, {"ts": 1768122660000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 1624.0, "quote_volume": 418.1238, "trades": 2, "taker_buy_volume": 1624.0, "taker_buy_quote": 418.1238}, {"ts": 1768122720000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 41.9, "quote_volume": 10.78087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122780000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122840000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122900000, "open": 0.2575, "high": 0.258, "low": 0.2575, "close": 0.258, "volume": 1821.7, "quote_volume": 469.31714, "trades": 10, "taker_buy_volume": 263.8, "taker_buy_quote": 68.0021}, {"ts": 1768122960000, "open": 0.258, "high": 0.2609, "low": 0.258, "close": 0.2606, "volume": 143362.7, "quote_volume": 37194.09328, "trades": 242, "taker_buy_volume": 119253.3, "taker_buy_quote": 30920.89822}, {"ts": 1768123020000, "open": 0.2605, "high": 0.2613, "low": 0.2605, "close": 0.261, "volume": 26587.5, "quote_volume": 6936.7712, "trades": 88, "taker_buy_volume": 21424.9, "taker_buy_quote": 5589.79743}, {"ts": 1768123080000, "open": 0.261, "high": 0.2611, "low": 0.2608, "close": 0.2608, "volume": 5627.8, "quote_volume": 1469.15678, "trades": 37, "taker_buy_volume": 3908.0, "taker_buy_quote": 1020.3005}, {"ts": 1768123140000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 213.2, "quote_volume": 55.62388, "trades": 2, "taker_buy_volume": 213.2, "taker_buy_quote": 55.62388}, {"ts": 1768123200000, "open": 0.2608, "high": 0.2608, "low": 0.2605, "close": 0.2605, "volume": 5227.5, "quote_volume": 1361.97375, "trades": 17, "taker_buy_volume": 3916.6, "taker_buy_quote": 1020.42289}, {"ts": 1768123260000, "open": 0.2604, "high": 0.2604, "low": 0.26, "close": 0.26, "volume": 3145.3, "quote_volume": 818.69773, "trades": 34, "taker_buy_volume": 713.7, "taker_buy_quote": 185.76842}, {"ts": 1768123320000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 5972.0, "quote_volume": 1554.51835, "trades": 10, "taker_buy_volume": 5934.0, "taker_buy_quote": 1544.62695}, {"ts": 1768123380000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123440000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 43.4, "quote_volume": 11.29268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123500000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 77.0, "quote_volume": 20.03155, "trades": 2, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0177}, {"ts": 1768123560000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123620000, "open": 0.2602, "high": 0.2605, "low": 0.2602, "close": 0.2605, "volume": 3541.1, "quote_volume": 921.44289, "trades": 29, "taker_buy_volume": 400.2, "taker_buy_quote": 104.18071}, {"ts": 1768123680000, "open": 0.2606, "high": 0.2606, "low": 0.26, "close": 0.2601, "volume": 20629.2, "quote_volume": 5367.87707, "trades": 56, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0331}, {"ts": 1768123740000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 157.9, "quote_volume": 41.06979, "trades": 3, "taker_buy_volume": 78.9, "taker_buy_quote": 20.52189}, {"ts": 1768123800000, "open": 0.2601, "high": 0.2602, "low": 0.26, "close": 0.2601, "volume": 10205.5, "quote_volume": 2655.16894, "trades": 69, "taker_buy_volume": 6110.9, "taker_buy_quote": 1590.03612}, {"ts": 1768123860000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123920000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 2765.7, "quote_volume": 720.201, "trades": 27, "taker_buy_volume": 1508.7, "taker_buy_quote": 392.7525}, {"ts": 1768123980000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 1379.8, "quote_volume": 359.56745, "trades": 25, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0331}, {"ts": 1768124040000, "open": 0.2606, "high": 0.2607, "low": 0.2605, "close": 0.2606, "volume": 3401.9, "quote_volume": 886.5964, "trades": 47, "taker_buy_volume": 747.6, "taker_buy_quote": 194.89932}, {"ts": 1768124100000, "open": 0.2605, "high": 0.2607, "low": 0.2604, "close": 0.2606, "volume": 10209.0, "quote_volume": 2659.93449, "trades": 82, "taker_buy_volume": 3995.2, "taker_buy_quote": 1040.7727}, {"ts": 1768124160000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124220000, "open": 0.2606, "high": 0.2606, "low": 0.2596, "close": 0.2601, "volume": 38789.7, "quote_volume": 10084.5519, "trades": 135, "taker_buy_volume": 4088.6, "taker_buy_quote": 1062.4977}, {"ts": 1768124280000, "open": 0.2602, "high": 0.2607, "low": 0.2602, "close": 0.2607, "volume": 8871.7, "quote_volume": 2312.03517, "trades": 12, "taker_buy_volume": 7823.7, "taker_buy_quote": 2038.82157}, {"ts": 1768124340000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 2252.7, "quote_volume": 587.66112, "trades": 24, "taker_buy_volume": 1101.7, "taker_buy_quote": 287.48032}, {"ts": 1768124400000, "open": 0.2608, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 2924.0, "quote_volume": 762.40846, "trades": 19, "taker_buy_volume": 1246.3, "taker_buy_quote": 325.03504}, {"ts": 1768124460000, "open": 0.2607, "high": 0.2612, "low": 0.2602, "close": 0.2611, "volume": 30967.0, "quote_volume": 8069.82047, "trades": 101, "taker_buy_volume": 17068.5, "taker_buy_quote": 4447.16397}, {"ts": 1768124520000, "open": 0.2612, "high": 0.2612, "low": 0.2608, "close": 0.2609, "volume": 21128.4, "quote_volume": 5512.96839, "trades": 44, "taker_buy_volume": 298.3, "taker_buy_quote": 77.82647}, {"ts": 1768124580000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124640000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 7118.9, "quote_volume": 1856.87357, "trades": 37, "taker_buy_volume": 1434.5, "taker_buy_quote": 374.26105}, {"ts": 1768124700000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 10367.3, "quote_volume": 2706.12822, "trades": 28, "taker_buy_volume": 315.8, "taker_buy_quote": 82.43532}, {"ts": 1768124760000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2614, "volume": 13797.6, "quote_volume": 3605.536, "trades": 38, "taker_buy_volume": 11825.3, "taker_buy_quote": 3089.97678}, {"ts": 1768124820000, "open": 0.2615, "high": 0.2616, "low": 0.2611, "close": 0.2612, "volume": 11456.4, "quote_volume": 2994.32087, "trades": 52, "taker_buy_volume": 6914.6, "taker_buy_quote": 1807.20302}, {"ts": 1768124880000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 20.1, "quote_volume": 5.2461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124940000, "open": 0.261, "high": 0.2625, "low": 0.261, "close": 0.262, "volume": 55290.2, "quote_volume": 14471.98248, "trades": 157, "taker_buy_volume": 33490.7, "taker_buy_quote": 8757.8673}, {"ts": 1768125000000, "open": 0.2621, "high": 0.2623, "low": 0.2618, "close": 0.2618, "volume": 17063.0, "quote_volume": 4468.98747, "trades": 28, "taker_buy_volume": 3469.0, "taker_buy_quote": 909.48495}, {"ts": 1768125060000, "open": 0.2617, "high": 0.262, "low": 0.2617, "close": 0.2617, "volume": 1351.2, "quote_volume": 353.81175, "trades": 11, "taker_buy_volume": 563.6, "taker_buy_quote": 147.65937}, {"ts": 1768125120000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 390.7, "quote_volume": 102.28433, "trades": 2, "taker_buy_volume": 190.7, "taker_buy_quote": 49.94433}, {"ts": 1768125180000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 2731.9, "quote_volume": 715.98573, "trades": 17, "taker_buy_volume": 2731.9, "taker_buy_quote": 715.98573}, {"ts": 1768125240000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125300000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 47.1, "quote_volume": 12.34962, "trades": 2, "taker_buy_volume": 47.1, "taker_buy_quote": 12.34962}, {"ts": 1768125360000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 3976.1, "quote_volume": 1042.13581, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125420000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 38.3, "quote_volume": 10.0346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125480000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 20.0, "quote_volume": 5.238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125540000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125600000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125660000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 22702.6, "quote_volume": 5943.91245, "trades": 36, "taker_buy_volume": 5097.4, "taker_buy_quote": 1334.79496}, {"ts": 1768125720000, "open": 0.2617, "high": 0.2619, "low": 0.2616, "close": 0.2616, "volume": 13154.0, "quote_volume": 3442.75422, "trades": 19, "taker_buy_volume": 10576.9, "taker_buy_quote": 2768.50709}, {"ts": 1768125780000, "open": 0.2616, "high": 0.2616, "low": 0.2612, "close": 0.2612, "volume": 781.7, "quote_volume": 204.45432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125840000, "open": 0.2614, "high": 0.2615, "low": 0.2609, "close": 0.2611, "volume": 4914.5, "quote_volume": 1284.07548, "trades": 13, "taker_buy_volume": 4337.7, "taker_buy_quote": 1133.48452}, {"ts": 1768125900000, "open": 0.261, "high": 0.2614, "low": 0.261, "close": 0.2614, "volume": 1231.3, "quote_volume": 321.73296, "trades": 5, "taker_buy_volume": 1212.2, "taker_buy_quote": 316.74786}, {"ts": 1768125960000, "open": 0.2614, "high": 0.2614, "low": 0.2605, "close": 0.2606, "volume": 3527.8, "quote_volume": 920.76971, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126020000, "open": 0.2607, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 8207.8, "quote_volume": 2141.17726, "trades": 8, "taker_buy_volume": 8207.8, "taker_buy_quote": 2141.17726}, {"ts": 1768126080000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 545.9, "quote_volume": 142.42531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126140000, "open": 0.261, "high": 0.2614, "low": 0.261, "close": 0.2614, "volume": 4395.9, "quote_volume": 1148.65429, "trades": 13, "taker_buy_volume": 4395.9, "taker_buy_quote": 1148.65429}, {"ts": 1768126200000, "open": 0.2614, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 10122.4, "quote_volume": 2645.91875, "trades": 70, "taker_buy_volume": 46.7, "taker_buy_quote": 12.21288}, {"ts": 1768126260000, "open": 0.2615, "high": 0.2619, "low": 0.2615, "close": 0.2619, "volume": 2052.8, "quote_volume": 537.39783, "trades": 14, "taker_buy_volume": 1527.8, "taker_buy_quote": 400.11033}, {"ts": 1768126320000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126380000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 38.5, "quote_volume": 10.0793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126440000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 1257.0, "quote_volume": 329.0826, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126500000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126560000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126620000, "open": 0.2617, "high": 0.2623, "low": 0.2616, "close": 0.2623, "volume": 5527.7, "quote_volume": 1447.77528, "trades": 20, "taker_buy_volume": 1653.9, "taker_buy_quote": 433.20203}, {"ts": 1768126680000, "open": 0.2624, "high": 0.2625, "low": 0.2614, "close": 0.2614, "volume": 13914.9, "quote_volume": 3643.10842, "trades": 59, "taker_buy_volume": 2078.3, "taker_buy_quote": 544.43569}, {"ts": 1768126740000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 2677.8, "quote_volume": 700.06204, "trades": 5, "taker_buy_volume": 2677.8, "taker_buy_quote": 700.06204}, {"ts": 1768126800000, "open": 0.2616, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 5378.6, "quote_volume": 1407.27948, "trades": 6, "taker_buy_volume": 5378.6, "taker_buy_quote": 1407.27948}, {"ts": 1768126860000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126920000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126980000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127040000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2612, "volume": 3161.4, "quote_volume": 825.76974, "trades": 6, "taker_buy_volume": 2985.9, "taker_buy_quote": 779.91708}, {"ts": 1768127100000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127160000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127220000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 205.9, "quote_volume": 53.7399, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127280000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 755.6, "quote_volume": 197.21058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127340000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127400000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 2059.6, "quote_volume": 537.96752, "trades": 25, "taker_buy_volume": 67.6, "taker_buy_quote": 17.65712}, {"ts": 1768127460000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127520000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127580000, "open": 0.2612, "high": 0.2612, "low": 0.2609, "close": 0.2609, "volume": 1362.0, "quote_volume": 355.73442, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127640000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 38.4, "quote_volume": 10.02624, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.02624}, {"ts": 1768127700000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 2041.0, "quote_volume": 533.1092, "trades": 5, "taker_buy_volume": 2041.0, "taker_buy_quote": 533.1092}, {"ts": 1768127760000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 1137.9, "quote_volume": 297.38214, "trades": 4, "taker_buy_volume": 1137.9, "taker_buy_quote": 297.38214}, {"ts": 1768127820000, "open": 0.2614, "high": 0.2633, "low": 0.2614, "close": 0.2627, "volume": 73951.4, "quote_volume": 19395.20918, "trades": 207, "taker_buy_volume": 57729.0, "taker_buy_quote": 15130.36058}, {"ts": 1768127880000, "open": 0.2628, "high": 0.2628, "low": 0.2624, "close": 0.2624, "volume": 3330.2, "quote_volume": 874.64819, "trades": 20, "taker_buy_volume": 1673.8, "taker_buy_quote": 439.85371}, {"ts": 1768127940000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2625, "volume": 6728.3, "quote_volume": 1766.73912, "trades": 31, "taker_buy_volume": 3636.1, "taker_buy_quote": 954.83222}, {"ts": 1768128000000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 327.9, "quote_volume": 86.11036, "trades": 4, "taker_buy_volume": 304.0, "taker_buy_quote": 79.83422}, {"ts": 1768128060000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 28.9, "quote_volume": 7.58914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128120000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 2509.2, "quote_volume": 659.41776, "trades": 33, "taker_buy_volume": 745.2, "taker_buy_quote": 195.83856}, {"ts": 1768128180000, "open": 0.2627, "high": 0.263, "low": 0.2625, "close": 0.2625, "volume": 13883.8, "quote_volume": 3649.35693, "trades": 60, "taker_buy_volume": 7248.9, "taker_buy_quote": 1906.17562}, {"ts": 1768128240000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 877.6, "quote_volume": 230.31214, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128300000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128360000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2625, "volume": 9012.2, "quote_volume": 2365.40688, "trades": 30, "taker_buy_volume": 7151.6, "taker_buy_quote": 1877.2243}, {"ts": 1768128420000, "open": 0.2624, "high": 0.2628, "low": 0.2624, "close": 0.2626, "volume": 5095.0, "quote_volume": 1338.02538, "trades": 18, "taker_buy_volume": 4038.1, "taker_buy_quote": 1060.4936}, {"ts": 1768128480000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 102.0, "quote_volume": 26.7852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128540000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128600000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 1285.0, "quote_volume": 337.5695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128660000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128720000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 5070.9, "quote_volume": 1332.12543, "trades": 23, "taker_buy_volume": 3219.9, "taker_buy_quote": 845.86773}, {"ts": 1768128780000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128840000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 37.3, "quote_volume": 9.79498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128900000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 88.9, "quote_volume": 23.33136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128960000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129020000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129080000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 2813.3, "quote_volume": 739.04493, "trades": 26, "taker_buy_volume": 1802.3, "taker_buy_quote": 473.45523}, {"ts": 1768129140000, "open": 0.2626, "high": 0.2629, "low": 0.2626, "close": 0.2628, "volume": 7004.1, "quote_volume": 1840.86098, "trades": 52, "taker_buy_volume": 2906.2, "taker_buy_quote": 763.75318}, {"ts": 1768129200000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 1947.8, "quote_volume": 511.31314, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129260000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 190.3, "quote_volume": 49.99181, "trades": 1, "taker_buy_volume": 190.3, "taker_buy_quote": 49.99181}, {"ts": 1768129320000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129380000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 1049.2, "quote_volume": 275.72976, "trades": 16, "taker_buy_volume": 171.2, "taker_buy_quote": 44.99136}, {"ts": 1768129440000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129500000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129560000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 1576.7, "quote_volume": 414.19909, "trades": 3, "taker_buy_volume": 1576.7, "taker_buy_quote": 414.19909}, {"ts": 1768129620000, "open": 0.2626, "high": 0.2628, "low": 0.2625, "close": 0.2627, "volume": 2398.8, "quote_volume": 630.34375, "trades": 13, "taker_buy_volume": 1903.7, "taker_buy_quote": 500.29236}, {"ts": 1768129680000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 2994.2, "quote_volume": 786.12698, "trades": 7, "taker_buy_volume": 545.2, "taker_buy_quote": 143.115}, {"ts": 1768129740000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 1009.4, "quote_volume": 264.86656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129800000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 2045.7, "quote_volume": 537.07512, "trades": 24, "taker_buy_volume": 81.7, "taker_buy_quote": 21.45442}, {"ts": 1768129860000, "open": 0.2627, "high": 0.2636, "low": 0.2627, "close": 0.2636, "volume": 37961.5, "quote_volume": 9993.31302, "trades": 69, "taker_buy_volume": 27568.8, "taker_buy_quote": 7256.8573}, {"ts": 1768129920000, "open": 0.2635, "high": 0.2635, "low": 0.2633, "close": 0.2633, "volume": 1037.8, "quote_volume": 273.40725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129980000, "open": 0.2634, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 2009.2, "quote_volume": 529.3313, "trades": 38, "taker_buy_volume": 87.6, "taker_buy_quote": 23.09136}, {"ts": 1768130040000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 74.9, "quote_volume": 19.72866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130100000, "open": 0.2634, "high": 0.2634, "low": 0.2628, "close": 0.263, "volume": 13993.0, "quote_volume": 3683.54065, "trades": 24, "taker_buy_volume": 1969.1, "taker_buy_quote": 517.86949}, {"ts": 1768130160000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.2632, "volume": 12333.8, "quote_volume": 3244.95589, "trades": 13, "taker_buy_volume": 12333.8, "taker_buy_quote": 3244.95589}, {"ts": 1768130220000, "open": 0.2633, "high": 0.2672, "low": 0.2633, "close": 0.2672, "volume": 121426.8, "quote_volume": 32249.16901, "trades": 338, "taker_buy_volume": 96687.0, "taker_buy_quote": 25685.10222}, {"ts": 1768130280000, "open": 0.2669, "high": 0.2676, "low": 0.2655, "close": 0.2671, "volume": 152974.0, "quote_volume": 40798.04996, "trades": 354, "taker_buy_volume": 82188.6, "taker_buy_quote": 21923.93748}, {"ts": 1768130340000, "open": 0.267, "high": 0.2675, "low": 0.2645, "close": 0.2646, "volume": 80421.1, "quote_volume": 21420.16268, "trades": 203, "taker_buy_volume": 36970.8, "taker_buy_quote": 9841.07883}, {"ts": 1768130400000, "open": 0.2647, "high": 0.2652, "low": 0.2635, "close": 0.2638, "volume": 30853.1, "quote_volume": 8154.92961, "trades": 91, "taker_buy_volume": 17194.1, "taker_buy_quote": 4544.91761}, {"ts": 1768130460000, "open": 0.2636, "high": 0.2646, "low": 0.2631, "close": 0.2646, "volume": 52999.6, "quote_volume": 13988.25829, "trades": 74, "taker_buy_volume": 51190.7, "taker_buy_quote": 13511.55812}, {"ts": 1768130520000, "open": 0.2647, "high": 0.2655, "low": 0.2646, "close": 0.2652, "volume": 8981.6, "quote_volume": 2381.02348, "trades": 59, "taker_buy_volume": 944.0, "taker_buy_quote": 250.06869}, {"ts": 1768130580000, "open": 0.2651, "high": 0.2654, "low": 0.265, "close": 0.2654, "volume": 6153.0, "quote_volume": 1632.1329, "trades": 26, "taker_buy_volume": 3312.3, "taker_buy_quote": 878.88783}, {"ts": 1768130640000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 1586.9, "quote_volume": 420.75789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130700000, "open": 0.2654, "high": 0.2654, "low": 0.2641, "close": 0.2644, "volume": 15221.0, "quote_volume": 4027.55089, "trades": 59, "taker_buy_volume": 4438.6, "taker_buy_quote": 1174.01703}, {"ts": 1768130760000, "open": 0.2645, "high": 0.2651, "low": 0.2645, "close": 0.2651, "volume": 14624.5, "quote_volume": 3873.89159, "trades": 21, "taker_buy_volume": 14021.1, "taker_buy_quote": 3713.99059}, {"ts": 1768130820000, "open": 0.2649, "high": 0.2651, "low": 0.2649, "close": 0.265, "volume": 960.2, "quote_volume": 254.40571, "trades": 12, "taker_buy_volume": 449.5, "taker_buy_quote": 119.12128}, {"ts": 1768130880000, "open": 0.2651, "high": 0.2655, "low": 0.2651, "close": 0.2653, "volume": 8584.0, "quote_volume": 2276.52348, "trades": 29, "taker_buy_volume": 2529.3, "taker_buy_quote": 671.26493}, {"ts": 1768130940000, "open": 0.2651, "high": 0.2651, "low": 0.2646, "close": 0.2649, "volume": 29485.7, "quote_volume": 7811.57834, "trades": 20, "taker_buy_volume": 985.2, "taker_buy_quote": 260.91416}, {"ts": 1768131000000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 38.4, "quote_volume": 10.17216, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.17216}, {"ts": 1768131060000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 744.8, "quote_volume": 197.372, "trades": 3, "taker_buy_volume": 37.8, "taker_buy_quote": 10.017}, {"ts": 1768131120000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 890.4, "quote_volume": 236.04504, "trades": 4, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02078}, {"ts": 1768131180000, "open": 0.2651, "high": 0.2656, "low": 0.265, "close": 0.2652, "volume": 20507.2, "quote_volume": 5439.04185, "trades": 48, "taker_buy_volume": 17435.8, "taker_buy_quote": 4624.60383}, {"ts": 1768131240000, "open": 0.2653, "high": 0.2657, "low": 0.2652, "close": 0.2656, "volume": 1547.0, "quote_volume": 410.79249, "trades": 27, "taker_buy_volume": 475.7, "taker_buy_quote": 126.32613}, {"ts": 1768131300000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 746.3, "quote_volume": 198.21728, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131360000, "open": 0.2657, "high": 0.2657, "low": 0.265, "close": 0.265, "volume": 2922.8, "quote_volume": 775.05386, "trades": 43, "taker_buy_volume": 241.5, "taker_buy_quote": 64.08335}, {"ts": 1768131420000, "open": 0.2651, "high": 0.2651, "low": 0.2645, "close": 0.2645, "volume": 3116.4, "quote_volume": 824.92325, "trades": 29, "taker_buy_volume": 404.2, "taker_buy_quote": 107.0717}, {"ts": 1768131480000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 596.9, "quote_volume": 157.82036, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131540000, "open": 0.2643, "high": 0.2646, "low": 0.2642, "close": 0.2643, "volume": 14453.5, "quote_volume": 3820.35369, "trades": 23, "taker_buy_volume": 868.6, "taker_buy_quote": 229.60556}, {"ts": 1768131600000, "open": 0.2643, "high": 0.2647, "low": 0.2643, "close": 0.2647, "volume": 1498.3, "quote_volume": 396.41411, "trades": 11, "taker_buy_volume": 1353.7, "taker_buy_quote": 358.19633}, {"ts": 1768131660000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 1984.1, "quote_volume": 525.19127, "trades": 23, "taker_buy_volume": 20.1, "taker_buy_quote": 5.32047}, {"ts": 1768131720000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 2574.6, "quote_volume": 680.90475, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131780000, "open": 0.2644, "high": 0.2648, "low": 0.2644, "close": 0.2648, "volume": 189.4, "quote_volume": 50.11522, "trades": 5, "taker_buy_volume": 189.4, "taker_buy_quote": 50.11522}, {"ts": 1768131840000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 65.2, "quote_volume": 17.25465, "trades": 2, "taker_buy_volume": 27.3, "taker_buy_quote": 7.22631}, {"ts": 1768131900000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 1353.8, "quote_volume": 357.95061, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131960000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 95.8, "quote_volume": 25.31415, "trades": 3, "taker_buy_volume": 20.0, "taker_buy_quote": 5.284}, {"ts": 1768132020000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132080000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 75.8, "quote_volume": 20.04531, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 20.04531}, {"ts": 1768132140000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 1795.9, "quote_volume": 474.75547, "trades": 21, "taker_buy_volume": 744.9, "taker_buy_quote": 196.87707}, {"ts": 1768132200000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 20.2, "quote_volume": 5.33684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132260000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 555.6, "quote_volume": 146.73573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132320000, "open": 0.2643, "high": 0.2646, "low": 0.2643, "close": 0.2644, "volume": 23055.1, "quote_volume": 6096.76178, "trades": 21, "taker_buy_volume": 22310.2, "taker_buy_quote": 5899.73952}, {"ts": 1768132380000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132440000, "open": 0.2644, "high": 0.2659, "low": 0.2643, "close": 0.2653, "volume": 24634.4, "quote_volume": 6534.95551, "trades": 83, "taker_buy_volume": 15543.6, "taker_buy_quote": 4123.44826}, {"ts": 1768132500000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 831.8, "quote_volume": 220.51396, "trades": 8, "taker_buy_volume": 524.2, "taker_buy_quote": 138.96542}, {"ts": 1768132560000, "open": 0.2652, "high": 0.2656, "low": 0.2652, "close": 0.2655, "volume": 2999.3, "quote_volume": 796.22455, "trades": 8, "taker_buy_volume": 189.0, "taker_buy_quote": 50.1606}, {"ts": 1768132620000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 79.4, "quote_volume": 21.09074, "trades": 3, "taker_buy_volume": 79.4, "taker_buy_quote": 21.09074}, {"ts": 1768132680000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132740000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 69.8, "quote_volume": 18.54586, "trades": 2, "taker_buy_volume": 69.8, "taker_buy_quote": 18.54586}, {"ts": 1768132800000, "open": 0.2658, "high": 0.2661, "low": 0.2658, "close": 0.266, "volume": 2035.1, "quote_volume": 541.14053, "trades": 14, "taker_buy_volume": 188.6, "taker_buy_quote": 50.15627}, {"ts": 1768132860000, "open": 0.2662, "high": 0.2663, "low": 0.266, "close": 0.2661, "volume": 6215.1, "quote_volume": 1654.69291, "trades": 24, "taker_buy_volume": 4269.0, "taker_buy_quote": 1136.73464}, {"ts": 1768132920000, "open": 0.2661, "high": 0.2662, "low": 0.2659, "close": 0.2659, "volume": 9139.5, "quote_volume": 2431.70043, "trades": 8, "taker_buy_volume": 3334.3, "taker_buy_quote": 887.51996}, {"ts": 1768132980000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 110.4, "quote_volume": 29.33913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133040000, "open": 0.2656, "high": 0.2656, "low": 0.2652, "close": 0.2652, "volume": 5730.8, "quote_volume": 1521.65788, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133100000, "open": 0.2651, "high": 0.2652, "low": 0.2649, "close": 0.2651, "volume": 4412.3, "quote_volume": 1169.72299, "trades": 16, "taker_buy_volume": 3515.1, "taker_buy_quote": 931.88661}, {"ts": 1768133160000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 126.0, "quote_volume": 33.39, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133220000, "open": 0.265, "high": 0.265, "low": 0.2645, "close": 0.2645, "volume": 5333.7, "quote_volume": 1412.85924, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133280000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 267.9, "quote_volume": 70.83655, "trades": 3, "taker_buy_volume": 230.0, "taker_buy_quote": 60.81579}, {"ts": 1768133340000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133400000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133460000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133520000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 46.0, "quote_volume": 12.16781, "trades": 2, "taker_buy_volume": 46.0, "taker_buy_quote": 12.16781}, {"ts": 1768133580000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133640000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 67.7, "quote_volume": 17.91721, "trades": 2, "taker_buy_volume": 67.7, "taker_buy_quote": 17.91721}, {"ts": 1768133700000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 1294.9, "quote_volume": 342.76382, "trades": 22, "taker_buy_volume": 37.9, "taker_buy_quote": 10.03592}, {"ts": 1768133760000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 67.7, "quote_volume": 17.92696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133820000, "open": 0.2649, "high": 0.2655, "low": 0.2648, "close": 0.2655, "volume": 12982.8, "quote_volume": 3443.98991, "trades": 39, "taker_buy_volume": 10927.4, "taker_buy_quote": 2898.9944}, {"ts": 1768133880000, "open": 0.2654, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 7906.5, "quote_volume": 2098.82071, "trades": 53, "taker_buy_volume": 4417.8, "taker_buy_quote": 1172.7079}, {"ts": 1768133940000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134000000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 75.6, "quote_volume": 20.06046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134060000, "open": 0.2652, "high": 0.2652, "low": 0.265, "close": 0.265, "volume": 761.4, "quote_volume": 201.78765, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134120000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 1260.3, "quote_volume": 333.85574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134180000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134240000, "open": 0.2651, "high": 0.2657, "low": 0.2649, "close": 0.2651, "volume": 61630.4, "quote_volume": 16354.77875, "trades": 117, "taker_buy_volume": 47238.1, "taker_buy_quote": 12538.91246}, {"ts": 1768134300000, "open": 0.265, "high": 0.265, "low": 0.2645, "close": 0.2646, "volume": 3536.5, "quote_volume": 935.81204, "trades": 12, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02834}, {"ts": 1768134360000, "open": 0.2645, "high": 0.2649, "low": 0.2645, "close": 0.2646, "volume": 6347.5, "quote_volume": 1679.90265, "trades": 15, "taker_buy_volume": 6271.4, "taker_buy_quote": 1659.77038}, {"ts": 1768134420000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 1257.5, "quote_volume": 333.11175, "trades": 4, "taker_buy_volume": 1257.5, "taker_buy_quote": 333.11175}, {"ts": 1768134480000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 1005.6, "quote_volume": 266.38344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134540000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 18.8, "quote_volume": 4.982, "trades": 1, "taker_buy_volume": 18.8, "taker_buy_quote": 4.982}, {"ts": 1768134600000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 46.0, "quote_volume": 12.19269, "trades": 2, "taker_buy_volume": 46.0, "taker_buy_quote": 12.19269}, {"ts": 1768134660000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134720000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134780000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 3022.1, "quote_volume": 801.45983, "trades": 5, "taker_buy_volume": 3022.1, "taker_buy_quote": 801.45983}, {"ts": 1768134840000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 3580.3, "quote_volume": 949.13375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134900000, "open": 0.2649, "high": 0.2649, "low": 0.2648, "close": 0.2648, "volume": 7171.6, "quote_volume": 1899.19446, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134960000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 11513.3, "quote_volume": 3051.0245, "trades": 4, "taker_buy_volume": 11513.3, "taker_buy_quote": 3051.0245}, {"ts": 1768135020000, "open": 0.2648, "high": 0.2648, "low": 0.2645, "close": 0.2645, "volume": 2878.0, "quote_volume": 761.63096, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135080000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 803.2, "quote_volume": 212.36608, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135140000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135200000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 808.3, "quote_volume": 213.79535, "trades": 3, "taker_buy_volume": 808.3, "taker_buy_quote": 213.79535}, {"ts": 1768135260000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135320000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135380000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135440000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 49.8, "quote_volume": 13.1721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135500000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 1445.1, "quote_volume": 382.56618, "trades": 8, "taker_buy_volume": 1445.1, "taker_buy_quote": 382.56618}, {"ts": 1768135560000, "open": 0.2649, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 75.8, "quote_volume": 20.08321, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 20.08321}, {"ts": 1768135620000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 2051.5, "quote_volume": 543.85643, "trades": 4, "taker_buy_volume": 2013.7, "taker_buy_quote": 533.83565}, {"ts": 1768135680000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135740000, "open": 0.265, "high": 0.2651, "low": 0.2648, "close": 0.265, "volume": 11182.6, "quote_volume": 2962.63771, "trades": 61, "taker_buy_volume": 645.1, "taker_buy_quote": 171.01223}, {"ts": 1768135800000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 1147.2, "quote_volume": 304.23156, "trades": 11, "taker_buy_volume": 77.5, "taker_buy_quote": 20.553}, {"ts": 1768135860000, "open": 0.265, "high": 0.265, "low": 0.2645, "close": 0.2645, "volume": 2176.1, "quote_volume": 576.18798, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135920000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 700.0, "quote_volume": 185.21159, "trades": 5, "taker_buy_volume": 700.0, "taker_buy_quote": 185.21159}, {"ts": 1768135980000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136040000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 798.0, "quote_volume": 211.2306, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136100000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 806.0, "quote_volume": 213.3482, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136160000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 37.9, "quote_volume": 10.03592, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 10.03592}, {"ts": 1768136220000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 37.8, "quote_volume": 10.01322, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.01322}, {"ts": 1768136280000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 2421.8, "quote_volume": 641.777, "trades": 3, "taker_buy_volume": 2421.8, "taker_buy_quote": 641.777}, {"ts": 1768136340000, "open": 0.2649, "high": 0.2649, "low": 0.2648, "close": 0.2648, "volume": 1309.1, "quote_volume": 346.77538, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136400000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136460000, "open": 0.2648, "high": 0.2648, "low": 0.2645, "close": 0.2646, "volume": 4722.8, "quote_volume": 1249.64528, "trades": 11, "taker_buy_volume": 2807.1, "taker_buy_quote": 742.75866}, {"ts": 1768136520000, "open": 0.2645, "high": 0.2645, "low": 0.2642, "close": 0.2642, "volume": 254.8, "quote_volume": 67.36907, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136580000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 848.5, "quote_volume": 224.1699, "trades": 4, "taker_buy_volume": 810.5, "taker_buy_quote": 214.1341}, {"ts": 1768136640000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.2638, "volume": 2044.8, "quote_volume": 539.42964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136700000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136760000, "open": 0.2637, "high": 0.2637, "low": 0.2628, "close": 0.2631, "volume": 51116.8, "quote_volume": 13451.94005, "trades": 56, "taker_buy_volume": 16653.1, "taker_buy_quote": 4380.63344}, {"ts": 1768136820000, "open": 0.2631, "high": 0.2633, "low": 0.263, "close": 0.2631, "volume": 17788.5, "quote_volume": 4681.53375, "trades": 28, "taker_buy_volume": 11167.1, "taker_buy_quote": 2939.23058}, {"ts": 1768136880000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136940000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 70.0, "quote_volume": 18.424, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 18.424}, {"ts": 1768137000000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 633.5, "quote_volume": 166.7372, "trades": 1, "taker_buy_volume": 633.5, "taker_buy_quote": 166.7372}, {"ts": 1768137060000, "open": 0.2633, "high": 0.2635, "low": 0.2633, "close": 0.2635, "volume": 114.3, "quote_volume": 30.10662, "trades": 3, "taker_buy_volume": 114.3, "taker_buy_quote": 30.10662}, {"ts": 1768137120000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 1051.0, "quote_volume": 276.8334, "trades": 2, "taker_buy_volume": 1051.0, "taker_buy_quote": 276.8334}, {"ts": 1768137180000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137240000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137300000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 787.1, "quote_volume": 207.24343, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137360000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 76.2, "quote_volume": 20.05203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137420000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 59.9, "quote_volume": 15.7537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137480000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 38.1, "quote_volume": 10.01649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137540000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 1604.0, "quote_volume": 421.5312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137600000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 1041.0, "quote_volume": 273.5748, "trades": 8, "taker_buy_volume": 609.0, "taker_buy_quote": 160.0452}, {"ts": 1768137660000, "open": 0.2629, "high": 0.2631, "low": 0.2625, "close": 0.2627, "volume": 7524.7, "quote_volume": 1977.11144, "trades": 37, "taker_buy_volume": 4153.1, "taker_buy_quote": 1091.89338}, {"ts": 1768137720000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 419.0, "quote_volume": 110.0713, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137780000, "open": 0.2626, "high": 0.2629, "low": 0.2626, "close": 0.2629, "volume": 1171.4, "quote_volume": 307.6508, "trades": 17, "taker_buy_volume": 335.2, "taker_buy_quote": 88.06468}, {"ts": 1768137840000, "open": 0.2629, "high": 0.2631, "low": 0.2628, "close": 0.2631, "volume": 4426.1, "quote_volume": 1163.73205, "trades": 15, "taker_buy_volume": 4155.9, "taker_buy_quote": 1092.72349}, {"ts": 1768137900000, "open": 0.2632, "high": 0.2634, "low": 0.2631, "close": 0.2631, "volume": 2010.9, "quote_volume": 529.10208, "trades": 7, "taker_buy_volume": 114.3, "taker_buy_quote": 30.09519}, {"ts": 1768137960000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 114.3, "quote_volume": 30.05709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138020000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 76.2, "quote_volume": 20.02917, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 10.01649}, {"ts": 1768138080000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138140000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138200000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 61.2, "quote_volume": 16.07724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138260000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138320000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138380000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 317.3, "quote_volume": 83.38644, "trades": 1, "taker_buy_volume": 317.3, "taker_buy_quote": 83.38644}, {"ts": 1768138440000, "open": 0.2627, "high": 0.2627, "low": 0.2624, "close": 0.2625, "volume": 4283.2, "quote_volume": 1124.15191, "trades": 10, "taker_buy_volume": 38.2, "taker_buy_quote": 10.0275}, {"ts": 1768138500000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 443.2, "quote_volume": 116.34829, "trades": 6, "taker_buy_volume": 443.2, "taker_buy_quote": 116.34829}, {"ts": 1768138560000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138620000, "open": 0.2626, "high": 0.2629, "low": 0.2626, "close": 0.2629, "volume": 8346.5, "quote_volume": 2192.90258, "trades": 19, "taker_buy_volume": 7153.4, "taker_buy_quote": 1879.32696}, {"ts": 1768138680000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 707.0, "quote_volume": 185.8703, "trades": 1, "taker_buy_volume": 707.0, "taker_buy_quote": 185.8703}, {"ts": 1768138740000, "open": 0.263, "high": 0.2634, "low": 0.263, "close": 0.2634, "volume": 334.6, "quote_volume": 88.09554, "trades": 6, "taker_buy_volume": 334.6, "taker_buy_quote": 88.09554}, {"ts": 1768138800000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 654.9, "quote_volume": 172.50066, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138860000, "open": 0.2633, "high": 0.2633, "low": 0.2629, "close": 0.2629, "volume": 2319.9, "quote_volume": 610.57863, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138920000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 38.1, "quote_volume": 10.01268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138980000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 38.1, "quote_volume": 10.00887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139040000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 76.4, "quote_volume": 20.05882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139100000, "open": 0.2625, "high": 0.2628, "low": 0.2625, "close": 0.2625, "volume": 17023.3, "quote_volume": 4470.2542, "trades": 15, "taker_buy_volume": 16073.8, "taker_buy_quote": 4221.01045}, {"ts": 1768139160000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139220000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 47.8, "quote_volume": 12.54978, "trades": 2, "taker_buy_volume": 22.8, "taker_buy_quote": 5.98728}, {"ts": 1768139280000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139340000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 854.4, "quote_volume": 224.13257, "trades": 6, "taker_buy_volume": 196.3, "taker_buy_quote": 51.50912}, {"ts": 1768139400000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139460000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139520000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2627, "volume": 1641.7, "quote_volume": 431.10815, "trades": 6, "taker_buy_volume": 1641.7, "taker_buy_quote": 431.10815}, {"ts": 1768139580000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 3114.2, "quote_volume": 818.71936, "trades": 5, "taker_buy_volume": 3114.2, "taker_buy_quote": 818.71936}, {"ts": 1768139640000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139700000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 70.2, "quote_volume": 18.43132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139760000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 39.9, "quote_volume": 10.47375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139820000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 38.2, "quote_volume": 10.02368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139880000, "open": 0.2623, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 7298.0, "quote_volume": 1913.55819, "trades": 18, "taker_buy_volume": 2036.0, "taker_buy_quote": 533.85229}, {"ts": 1768139940000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140000000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 837.6, "quote_volume": 219.70248, "trades": 1, "taker_buy_volume": 837.6, "taker_buy_quote": 219.70248}, {"ts": 1768140060000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 38.2, "quote_volume": 10.01222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140120000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 75.0, "quote_volume": 19.6594, "trades": 2, "taker_buy_volume": 19.0, "taker_buy_quote": 4.9818}, {"ts": 1768140180000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140240000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140300000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 19.3, "quote_volume": 5.06046, "trades": 1, "taker_buy_volume": 19.3, "taker_buy_quote": 5.06046}, {"ts": 1768140360000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 675.8, "quote_volume": 177.19476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140420000, "open": 0.2621, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 3101.9, "quote_volume": 813.0084, "trades": 9, "taker_buy_volume": 254.8, "taker_buy_quote": 66.83404}, {"ts": 1768140480000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140540000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140600000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 2410.0, "quote_volume": 631.90268, "trades": 8, "taker_buy_volume": 2291.8, "taker_buy_quote": 600.92246}, {"ts": 1768140660000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140720000, "open": 0.2622, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 2600.9, "quote_volume": 681.96696, "trades": 11, "taker_buy_volume": 1382.1, "taker_buy_quote": 362.42088}, {"ts": 1768140780000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140840000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140900000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 38.2, "quote_volume": 10.02368, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.02368}, {"ts": 1768140960000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 25.0, "quote_volume": 6.5575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141020000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141080000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141140000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141200000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 76.4, "quote_volume": 20.05118, "trades": 2, "taker_buy_volume": 76.4, "taker_buy_quote": 20.05118}, {"ts": 1768141260000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141320000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141380000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 105.4, "quote_volume": 27.6455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141440000, "open": 0.2623, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 91.6, "quote_volume": 24.01702, "trades": 3, "taker_buy_volume": 43.3, "taker_buy_quote": 11.35759}, {"ts": 1768141500000, "open": 0.2621, "high": 0.2637, "low": 0.2617, "close": 0.2632, "volume": 122276.4, "quote_volume": 32146.00418, "trades": 233, "taker_buy_volume": 94228.8, "taker_buy_quote": 24774.65526}, {"ts": 1768141560000, "open": 0.2633, "high": 0.2637, "low": 0.2633, "close": 0.2636, "volume": 7187.8, "quote_volume": 1894.56411, "trades": 62, "taker_buy_volume": 842.5, "taker_buy_quote": 222.0835}, {"ts": 1768141620000, "open": 0.2637, "high": 0.2641, "low": 0.2637, "close": 0.2639, "volume": 11956.3, "quote_volume": 3155.56145, "trades": 56, "taker_buy_volume": 9664.2, "taker_buy_quote": 2550.66664}, {"ts": 1768141680000, "open": 0.2639, "high": 0.2639, "low": 0.263, "close": 0.2632, "volume": 62120.9, "quote_volume": 16361.86395, "trades": 182, "taker_buy_volume": 18319.0, "taker_buy_quote": 4824.95111}, {"ts": 1768141740000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 692.0, "quote_volume": 182.1344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141800000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141860000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 1967.1, "quote_volume": 518.31695, "trades": 35, "taker_buy_volume": 139.0, "taker_buy_quote": 36.61641}, {"ts": 1768141920000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 4928.1, "quote_volume": 1297.60541, "trades": 18, "taker_buy_volume": 1353.6, "taker_buy_quote": 356.40288}, {"ts": 1768141980000, "open": 0.2633, "high": 0.2657, "low": 0.2633, "close": 0.2646, "volume": 25457.8, "quote_volume": 6730.9963, "trades": 74, "taker_buy_volume": 20604.2, "taker_buy_quote": 5445.01831}, {"ts": 1768142040000, "open": 0.2646, "high": 0.265, "low": 0.2646, "close": 0.265, "volume": 2969.4, "quote_volume": 785.91874, "trades": 19, "taker_buy_volume": 2503.4, "taker_buy_quote": 662.56254}, {"ts": 1768142100000, "open": 0.2651, "high": 0.2651, "low": 0.2647, "close": 0.2649, "volume": 18011.0, "quote_volume": 4771.49654, "trades": 88, "taker_buy_volume": 1120.7, "taker_buy_quote": 296.88954}, {"ts": 1768142160000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 3461.2, "quote_volume": 916.52514, "trades": 43, "taker_buy_volume": 24.0, "taker_buy_quote": 6.3576}, {"ts": 1768142220000, "open": 0.2647, "high": 0.2647, "low": 0.2643, "close": 0.2644, "volume": 1652.7, "quote_volume": 437.05627, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142280000, "open": 0.2645, "high": 0.2659, "low": 0.2644, "close": 0.2659, "volume": 27330.2, "quote_volume": 7243.44402, "trades": 40, "taker_buy_volume": 26830.2, "taker_buy_quote": 7110.49402}, {"ts": 1768142340000, "open": 0.2659, "high": 0.2659, "low": 0.2654, "close": 0.2655, "volume": 11881.1, "quote_volume": 3155.16299, "trades": 25, "taker_buy_volume": 9533.9, "taker_buy_quote": 2531.45815}, {"ts": 1768142400000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2656, "volume": 4576.0, "quote_volume": 1214.878, "trades": 28, "taker_buy_volume": 94.6, "taker_buy_quote": 25.12008}, {"ts": 1768142460000, "open": 0.2655, "high": 0.2657, "low": 0.2653, "close": 0.2653, "volume": 8031.9, "quote_volume": 2133.52611, "trades": 39, "taker_buy_volume": 6193.0, "taker_buy_quote": 1645.09482}, {"ts": 1768142520000, "open": 0.2653, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 1269.0, "quote_volume": 336.81902, "trades": 5, "taker_buy_volume": 1269.0, "taker_buy_quote": 336.81902}, {"ts": 1768142580000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 37.8, "quote_volume": 10.03968, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03968}, {"ts": 1768142640000, "open": 0.2656, "high": 0.2659, "low": 0.2656, "close": 0.2659, "volume": 150.9, "quote_volume": 40.10166, "trades": 5, "taker_buy_volume": 150.9, "taker_buy_quote": 40.10166}, {"ts": 1768142700000, "open": 0.266, "high": 0.2668, "low": 0.266, "close": 0.2662, "volume": 21054.3, "quote_volume": 5608.52049, "trades": 67, "taker_buy_volume": 7327.0, "taker_buy_quote": 1952.81525}, {"ts": 1768142760000, "open": 0.2662, "high": 0.2666, "low": 0.2662, "close": 0.2666, "volume": 4090.2, "quote_volume": 1089.76641, "trades": 40, "taker_buy_volume": 1872.5, "taker_buy_quote": 498.97881}, {"ts": 1768142820000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 582.0, "quote_volume": 155.0448, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142880000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 2215.8, "quote_volume": 590.67852, "trades": 30, "taker_buy_volume": 756.6, "taker_buy_quote": 201.6558}, {"ts": 1768142940000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 135.2, "quote_volume": 36.0616, "trades": 3, "taker_buy_volume": 75.2, "taker_buy_quote": 20.0596}, {"ts": 1768143000000, "open": 0.2666, "high": 0.2667, "low": 0.2664, "close": 0.2664, "volume": 31189.8, "quote_volume": 8317.3901, "trades": 46, "taker_buy_volume": 4096.0, "taker_buy_quote": 1092.33859}, {"ts": 1768143060000, "open": 0.2664, "high": 0.267, "low": 0.2664, "close": 0.2669, "volume": 5727.9, "quote_volume": 1528.31376, "trades": 16, "taker_buy_volume": 5492.1, "taker_buy_quote": 1465.49664}, {"ts": 1768143120000, "open": 0.2671, "high": 0.2674, "low": 0.267, "close": 0.2672, "volume": 11423.8, "quote_volume": 3051.86845, "trades": 50, "taker_buy_volume": 7974.4, "taker_buy_quote": 2130.50075}, {"ts": 1768143180000, "open": 0.2674, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 5320.8, "quote_volume": 1423.09831, "trades": 36, "taker_buy_volume": 2840.2, "taker_buy_quote": 759.7035}, {"ts": 1768143240000, "open": 0.2676, "high": 0.2685, "low": 0.2672, "close": 0.2681, "volume": 31628.4, "quote_volume": 8472.15185, "trades": 117, "taker_buy_volume": 19683.8, "taker_buy_quote": 5274.33146}, {"ts": 1768143300000, "open": 0.268, "high": 0.268, "low": 0.2674, "close": 0.2674, "volume": 13241.1, "quote_volume": 3545.08491, "trades": 71, "taker_buy_volume": 2836.8, "taker_buy_quote": 759.54762}, {"ts": 1768143360000, "open": 0.2674, "high": 0.2674, "low": 0.267, "close": 0.2671, "volume": 4391.7, "quote_volume": 1173.61476, "trades": 16, "taker_buy_volume": 2405.1, "taker_buy_quote": 642.6557}, {"ts": 1768143420000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.2672, "volume": 7657.5, "quote_volume": 2046.0736, "trades": 26, "taker_buy_volume": 5767.5, "taker_buy_quote": 1541.07225}, {"ts": 1768143480000, "open": 0.2673, "high": 0.2679, "low": 0.2673, "close": 0.2679, "volume": 3340.7, "quote_volume": 894.52922, "trades": 35, "taker_buy_volume": 1344.8, "taker_buy_quote": 360.1932}, {"ts": 1768143540000, "open": 0.268, "high": 0.268, "low": 0.2673, "close": 0.2673, "volume": 1766.2, "quote_volume": 472.92806, "trades": 22, "taker_buy_volume": 897.9, "taker_buy_quote": 240.37905}, {"ts": 1768143600000, "open": 0.2675, "high": 0.2678, "low": 0.2671, "close": 0.2672, "volume": 21789.0, "quote_volume": 5826.25729, "trades": 45, "taker_buy_volume": 18149.4, "taker_buy_quote": 4853.23437}, {"ts": 1768143660000, "open": 0.2673, "high": 0.2673, "low": 0.267, "close": 0.267, "volume": 8107.4, "quote_volume": 2165.20478, "trades": 14, "taker_buy_volume": 2524.5, "taker_buy_quote": 674.34175}, {"ts": 1768143720000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 188.5, "quote_volume": 50.33325, "trades": 2, "taker_buy_volume": 37.5, "taker_buy_quote": 10.01625}, {"ts": 1768143780000, "open": 0.2671, "high": 0.2672, "low": 0.2669, "close": 0.2669, "volume": 4276.4, "quote_volume": 1141.5836, "trades": 9, "taker_buy_volume": 862.3, "taker_buy_quote": 230.35656}, {"ts": 1768143840000, "open": 0.267, "high": 0.2672, "low": 0.2668, "close": 0.2668, "volume": 18437.1, "quote_volume": 4924.58697, "trades": 28, "taker_buy_volume": 18200.1, "taker_buy_quote": 4861.34409}, {"ts": 1768143900000, "open": 0.2667, "high": 0.2671, "low": 0.2666, "close": 0.267, "volume": 3029.1, "quote_volume": 808.26154, "trades": 27, "taker_buy_volume": 718.6, "taker_buy_quote": 191.8662}, {"ts": 1768143960000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 862.6, "quote_volume": 230.30994, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144020000, "open": 0.267, "high": 0.267, "low": 0.2668, "close": 0.2668, "volume": 1153.2, "quote_volume": 307.89312, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144080000, "open": 0.2668, "high": 0.2668, "low": 0.2664, "close": 0.2665, "volume": 4142.6, "quote_volume": 1104.5274, "trades": 12, "taker_buy_volume": 2210.3, "taker_buy_quote": 589.38374}, {"ts": 1768144140000, "open": 0.2665, "high": 0.2666, "low": 0.2664, "close": 0.2666, "volume": 2273.8, "quote_volume": 605.9677, "trades": 6, "taker_buy_volume": 1029.2, "taker_buy_quote": 274.28556}, {"ts": 1768144200000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144260000, "open": 0.2665, "high": 0.2665, "low": 0.2661, "close": 0.2661, "volume": 1259.3, "quote_volume": 335.30289, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144320000, "open": 0.2662, "high": 0.2675, "low": 0.2662, "close": 0.2675, "volume": 19803.8, "quote_volume": 5277.99173, "trades": 32, "taker_buy_volume": 18567.9, "taker_buy_quote": 4947.8113}, {"ts": 1768144380000, "open": 0.2674, "high": 0.2674, "low": 0.267, "close": 0.267, "volume": 8367.0, "quote_volume": 2235.4061, "trades": 15, "taker_buy_volume": 37.5, "taker_buy_quote": 10.02}, {"ts": 1768144440000, "open": 0.2671, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 4126.0, "quote_volume": 1102.53037, "trades": 9, "taker_buy_volume": 1958.7, "taker_buy_quote": 523.43156}, {"ts": 1768144500000, "open": 0.267, "high": 0.267, "low": 0.2668, "close": 0.2668, "volume": 130.1, "quote_volume": 34.72194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144560000, "open": 0.267, "high": 0.2673, "low": 0.267, "close": 0.2673, "volume": 1426.7, "quote_volume": 381.18478, "trades": 12, "taker_buy_volume": 1396.4, "taker_buy_quote": 373.09165}, {"ts": 1768144620000, "open": 0.2673, "high": 0.2676, "low": 0.2673, "close": 0.2676, "volume": 1637.8, "quote_volume": 438.21394, "trades": 7, "taker_buy_volume": 1637.8, "taker_buy_quote": 438.21394}, {"ts": 1768144680000, "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2676, "volume": 4974.2, "quote_volume": 1331.28701, "trades": 14, "taker_buy_volume": 2096.5, "taker_buy_quote": 561.14791}, {"ts": 1768144740000, "open": 0.2675, "high": 0.2675, "low": 0.2671, "close": 0.2674, "volume": 629.0, "quote_volume": 168.22325, "trades": 13, "taker_buy_volume": 37.5, "taker_buy_quote": 10.0275}, {"ts": 1768144800000, "open": 0.2675, "high": 0.2684, "low": 0.2673, "close": 0.2679, "volume": 7742.4, "quote_volume": 2073.02423, "trades": 36, "taker_buy_volume": 6510.5, "taker_buy_quote": 1743.261}, {"ts": 1768144860000, "open": 0.2681, "high": 0.2686, "low": 0.2681, "close": 0.2683, "volume": 3220.2, "quote_volume": 864.28076, "trades": 20, "taker_buy_volume": 497.4, "taker_buy_quote": 133.4842}, {"ts": 1768144920000, "open": 0.2684, "high": 0.2687, "low": 0.2682, "close": 0.2682, "volume": 9529.1, "quote_volume": 2558.59335, "trades": 28, "taker_buy_volume": 3467.9, "taker_buy_quote": 931.61149}, {"ts": 1768144980000, "open": 0.2683, "high": 0.2695, "low": 0.2683, "close": 0.2691, "volume": 54083.1, "quote_volume": 14536.49611, "trades": 102, "taker_buy_volume": 45944.5, "taker_buy_quote": 12348.5429}, {"ts": 1768145040000, "open": 0.2692, "high": 0.2694, "low": 0.2691, "close": 0.2693, "volume": 2139.1, "quote_volume": 575.90504, "trades": 12, "taker_buy_volume": 112.2, "taker_buy_quote": 30.21546}, {"ts": 1768145100000, "open": 0.2692, "high": 0.2699, "low": 0.2692, "close": 0.2696, "volume": 24015.0, "quote_volume": 6472.7534, "trades": 65, "taker_buy_volume": 8410.2, "taker_buy_quote": 2269.08468}, {"ts": 1768145160000, "open": 0.2698, "high": 0.2699, "low": 0.2693, "close": 0.2697, "volume": 26171.0, "quote_volume": 7057.73679, "trades": 49, "taker_buy_volume": 22120.5, "taker_buy_quote": 5965.76992}, {"ts": 1768145220000, "open": 0.2699, "high": 0.27, "low": 0.2696, "close": 0.2697, "volume": 25335.6, "quote_volume": 6835.41313, "trades": 40, "taker_buy_volume": 7326.0, "taker_buy_quote": 1977.62106}, {"ts": 1768145280000, "open": 0.2697, "high": 0.2701, "low": 0.2697, "close": 0.2701, "volume": 26883.0, "quote_volume": 7258.18719, "trades": 37, "taker_buy_volume": 25665.5, "taker_buy_quote": 6929.66066}, {"ts": 1768145340000, "open": 0.2701, "high": 0.2704, "low": 0.2696, "close": 0.2699, "volume": 18138.0, "quote_volume": 4898.71296, "trades": 32, "taker_buy_volume": 4989.4, "taker_buy_quote": 1347.14272}, {"ts": 1768145400000, "open": 0.2698, "high": 0.27, "low": 0.2694, "close": 0.2694, "volume": 8551.6, "quote_volume": 2307.01251, "trades": 18, "taker_buy_volume": 3524.9, "taker_buy_quote": 951.62114}, {"ts": 1768145460000, "open": 0.2696, "high": 0.271, "low": 0.2695, "close": 0.271, "volume": 25049.7, "quote_volume": 6782.78716, "trades": 45, "taker_buy_volume": 22841.6, "taker_buy_quote": 6185.28715}, {"ts": 1768145520000, "open": 0.2711, "high": 0.2717, "low": 0.2709, "close": 0.2712, "volume": 61629.6, "quote_volume": 16720.5412, "trades": 120, "taker_buy_volume": 27037.1, "taker_buy_quote": 7337.72597}, {"ts": 1768145580000, "open": 0.271, "high": 0.2723, "low": 0.2709, "close": 0.2721, "volume": 92318.9, "quote_volume": 25088.30274, "trades": 115, "taker_buy_volume": 58369.5, "taker_buy_quote": 15867.06919}, {"ts": 1768145640000, "open": 0.272, "high": 0.272, "low": 0.2699, "close": 0.2704, "volume": 49700.7, "quote_volume": 13457.00906, "trades": 86, "taker_buy_volume": 36184.8, "taker_buy_quote": 9798.74172}, {"ts": 1768145700000, "open": 0.2705, "high": 0.2708, "low": 0.2692, "close": 0.2695, "volume": 25804.9, "quote_volume": 6976.45042, "trades": 65, "taker_buy_volume": 14718.6, "taker_buy_quote": 3981.45589}, {"ts": 1768145760000, "open": 0.2695, "high": 0.2695, "low": 0.2687, "close": 0.2689, "volume": 15249.1, "quote_volume": 4102.23605, "trades": 36, "taker_buy_volume": 7685.8, "taker_buy_quote": 2068.01771}, {"ts": 1768145820000, "open": 0.2689, "high": 0.2691, "low": 0.268, "close": 0.2681, "volume": 8888.8, "quote_volume": 2386.79397, "trades": 55, "taker_buy_volume": 1640.3, "taker_buy_quote": 440.27607}, {"ts": 1768145880000, "open": 0.2683, "high": 0.2685, "low": 0.2682, "close": 0.2683, "volume": 30470.5, "quote_volume": 8177.98016, "trades": 32, "taker_buy_volume": 26243.1, "taker_buy_quote": 7043.61361}, {"ts": 1768145940000, "open": 0.2684, "high": 0.2688, "low": 0.2684, "close": 0.2688, "volume": 37817.1, "quote_volume": 10158.06245, "trades": 24, "taker_buy_volume": 31713.6, "taker_buy_quote": 8518.86944}, {"ts": 1768146000000, "open": 0.2689, "high": 0.2699, "low": 0.2689, "close": 0.2698, "volume": 25667.0, "quote_volume": 6918.58425, "trades": 41, "taker_buy_volume": 22616.9, "taker_buy_quote": 6095.66918}, {"ts": 1768146060000, "open": 0.2699, "high": 0.27, "low": 0.2694, "close": 0.2694, "volume": 10203.2, "quote_volume": 2750.67123, "trades": 27, "taker_buy_volume": 140.8, "taker_buy_quote": 37.99531}, {"ts": 1768146120000, "open": 0.2694, "high": 0.2698, "low": 0.2693, "close": 0.2695, "volume": 11710.7, "quote_volume": 3157.10452, "trades": 21, "taker_buy_volume": 10083.4, "taker_buy_quote": 2718.35514}, {"ts": 1768146180000, "open": 0.2694, "high": 0.2694, "low": 0.2688, "close": 0.2689, "volume": 12633.5, "quote_volume": 3398.28522, "trades": 78, "taker_buy_volume": 3873.7, "taker_buy_quote": 1041.64166}, {"ts": 1768146240000, "open": 0.2691, "high": 0.2691, "low": 0.268, "close": 0.2681, "volume": 11140.6, "quote_volume": 2991.30343, "trades": 75, "taker_buy_volume": 3446.8, "taker_buy_quote": 924.83153}, {"ts": 1768146300000, "open": 0.2681, "high": 0.2686, "low": 0.2681, "close": 0.2681, "volume": 12061.0, "quote_volume": 3235.73321, "trades": 34, "taker_buy_volume": 6840.0, "taker_buy_quote": 1835.15914}, {"ts": 1768146360000, "open": 0.2682, "high": 0.2685, "low": 0.2678, "close": 0.2685, "volume": 13231.6, "quote_volume": 3548.65249, "trades": 36, "taker_buy_volume": 10513.6, "taker_buy_quote": 2820.27151}, {"ts": 1768146420000, "open": 0.2686, "high": 0.269, "low": 0.2686, "close": 0.269, "volume": 3834.8, "quote_volume": 1030.92266, "trades": 10, "taker_buy_volume": 186.6, "taker_buy_quote": 50.15807}, {"ts": 1768146480000, "open": 0.269, "high": 0.2692, "low": 0.2687, "close": 0.2691, "volume": 28307.1, "quote_volume": 7615.66645, "trades": 128, "taker_buy_volume": 22011.5, "taker_buy_quote": 5922.59907}, {"ts": 1768146540000, "open": 0.2691, "high": 0.2708, "low": 0.2691, "close": 0.2706, "volume": 41348.3, "quote_volume": 11158.44911, "trades": 114, "taker_buy_volume": 35330.8, "taker_buy_quote": 9534.66822}, {"ts": 1768146600000, "open": 0.2707, "high": 0.2707, "low": 0.2695, "close": 0.2704, "volume": 120578.3, "quote_volume": 32569.00646, "trades": 345, "taker_buy_volume": 69683.3, "taker_buy_quote": 18826.18698}, {"ts": 1768146660000, "open": 0.2705, "high": 0.271, "low": 0.2701, "close": 0.2708, "volume": 63275.1, "quote_volume": 17124.83827, "trades": 146, "taker_buy_volume": 54076.6, "taker_buy_quote": 14637.12031}, {"ts": 1768146720000, "open": 0.2708, "high": 0.2708, "low": 0.2686, "close": 0.2693, "volume": 115766.4, "quote_volume": 31194.55644, "trades": 169, "taker_buy_volume": 44559.7, "taker_buy_quote": 11991.00678}, {"ts": 1768146780000, "open": 0.2694, "high": 0.2695, "low": 0.2684, "close": 0.2687, "volume": 45171.5, "quote_volume": 12150.2986, "trades": 107, "taker_buy_volume": 8356.4, "taker_buy_quote": 2247.26599}, {"ts": 1768146840000, "open": 0.2688, "high": 0.2702, "low": 0.2686, "close": 0.2695, "volume": 112275.3, "quote_volume": 30258.05972, "trades": 210, "taker_buy_volume": 82641.9, "taker_buy_quote": 22274.7265}, {"ts": 1768146900000, "open": 0.2695, "high": 0.2695, "low": 0.2648, "close": 0.2658, "volume": 168516.6, "quote_volume": 45022.9232, "trades": 366, "taker_buy_volume": 52052.7, "taker_buy_quote": 13891.31506}, {"ts": 1768146960000, "open": 0.2658, "high": 0.2658, "low": 0.2643, "close": 0.265, "volume": 62198.5, "quote_volume": 16470.24217, "trades": 109, "taker_buy_volume": 27200.1, "taker_buy_quote": 7203.23545}, {"ts": 1768147020000, "open": 0.2651, "high": 0.2656, "low": 0.2651, "close": 0.2656, "volume": 22177.2, "quote_volume": 5882.99458, "trades": 45, "taker_buy_volume": 11000.7, "taker_buy_quote": 2919.14691}, {"ts": 1768147080000, "open": 0.2655, "high": 0.2658, "low": 0.2654, "close": 0.2655, "volume": 8656.5, "quote_volume": 2298.85855, "trades": 19, "taker_buy_volume": 2481.0, "taker_buy_quote": 659.08388}, {"ts": 1768147140000, "open": 0.2654, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 6159.8, "quote_volume": 1634.91824, "trades": 13, "taker_buy_volume": 1167.7, "taker_buy_quote": 310.02435}, {"ts": 1768147200000, "open": 0.2652, "high": 0.2654, "low": 0.2647, "close": 0.2654, "volume": 23765.6, "quote_volume": 6300.84741, "trades": 36, "taker_buy_volume": 9451.9, "taker_buy_quote": 2507.01767}, {"ts": 1768147260000, "open": 0.2651, "high": 0.2652, "low": 0.264, "close": 0.2648, "volume": 65957.0, "quote_volume": 17463.05206, "trades": 96, "taker_buy_volume": 10261.7, "taker_buy_quote": 2715.97975}, {"ts": 1768147320000, "open": 0.2647, "high": 0.2648, "low": 0.2644, "close": 0.2645, "volume": 16123.4, "quote_volume": 4264.6466, "trades": 35, "taker_buy_volume": 12992.8, "taker_buy_quote": 3436.50859}, {"ts": 1768147380000, "open": 0.2644, "high": 0.2644, "low": 0.2641, "close": 0.2641, "volume": 12587.1, "quote_volume": 3325.8777, "trades": 35, "taker_buy_volume": 4889.4, "taker_buy_quote": 1292.44445}, {"ts": 1768147440000, "open": 0.2641, "high": 0.2648, "low": 0.264, "close": 0.264, "volume": 13323.1, "quote_volume": 3523.17509, "trades": 35, "taker_buy_volume": 9550.9, "taker_buy_quote": 2526.10591}, {"ts": 1768147500000, "open": 0.264, "high": 0.2647, "low": 0.264, "close": 0.2643, "volume": 8137.6, "quote_volume": 2151.34522, "trades": 23, "taker_buy_volume": 5310.2, "taker_buy_quote": 1403.67868}, {"ts": 1768147560000, "open": 0.2642, "high": 0.2643, "low": 0.2637, "close": 0.2643, "volume": 4550.5, "quote_volume": 1201.50521, "trades": 16, "taker_buy_volume": 2627.8, "taker_buy_quote": 694.08577}, {"ts": 1768147620000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 163.3, "quote_volume": 43.14386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147680000, "open": 0.2641, "high": 0.2642, "low": 0.264, "close": 0.264, "volume": 4731.6, "quote_volume": 1249.1637, "trades": 6, "taker_buy_volume": 22.7, "taker_buy_quote": 5.99734}, {"ts": 1768147740000, "open": 0.264, "high": 0.2641, "low": 0.2633, "close": 0.2634, "volume": 18254.6, "quote_volume": 4813.60277, "trades": 38, "taker_buy_volume": 2774.2, "taker_buy_quote": 731.89246}, {"ts": 1768147800000, "open": 0.2635, "high": 0.2637, "low": 0.2632, "close": 0.2634, "volume": 15199.0, "quote_volume": 4003.4583, "trades": 24, "taker_buy_volume": 12779.6, "taker_buy_quote": 3366.43866}, {"ts": 1768147860000, "open": 0.2634, "high": 0.2635, "low": 0.2632, "close": 0.2635, "volume": 17503.5, "quote_volume": 4610.10026, "trades": 34, "taker_buy_volume": 11624.4, "taker_buy_quote": 3062.00879}, {"ts": 1768147920000, "open": 0.2635, "high": 0.2644, "low": 0.2635, "close": 0.2644, "volume": 19440.1, "quote_volume": 5134.96259, "trades": 60, "taker_buy_volume": 16367.8, "taker_buy_quote": 4323.93357}, {"ts": 1768147980000, "open": 0.2645, "high": 0.2648, "low": 0.2639, "close": 0.2639, "volume": 42034.3, "quote_volume": 11121.13836, "trades": 36, "taker_buy_volume": 11292.7, "taker_buy_quote": 2988.99088}, {"ts": 1768148040000, "open": 0.2638, "high": 0.2638, "low": 0.2634, "close": 0.2635, "volume": 7855.0, "quote_volume": 2069.37146, "trades": 14, "taker_buy_volume": 1177.2, "taker_buy_quote": 310.1922}, {"ts": 1768148100000, "open": 0.2636, "high": 0.2637, "low": 0.2633, "close": 0.2633, "volume": 4510.5, "quote_volume": 1188.10682, "trades": 9, "taker_buy_volume": 1121.5, "taker_buy_quote": 295.73575}, {"ts": 1768148160000, "open": 0.2634, "high": 0.2637, "low": 0.2634, "close": 0.2636, "volume": 5705.0, "quote_volume": 1503.6282, "trades": 12, "taker_buy_volume": 3530.9, "taker_buy_quote": 930.75199}, {"ts": 1768148220000, "open": 0.2638, "high": 0.2648, "low": 0.2638, "close": 0.2648, "volume": 5726.3, "quote_volume": 1512.4582, "trades": 20, "taker_buy_volume": 5726.3, "taker_buy_quote": 1512.4582}, {"ts": 1768148280000, "open": 0.2648, "high": 0.2648, "low": 0.2643, "close": 0.2643, "volume": 7552.5, "quote_volume": 1999.17678, "trades": 34, "taker_buy_volume": 693.7, "taker_buy_quote": 183.48365}, {"ts": 1768148340000, "open": 0.2645, "high": 0.2652, "low": 0.2645, "close": 0.2652, "volume": 8671.3, "quote_volume": 2296.7689, "trades": 21, "taker_buy_volume": 7964.3, "taker_buy_quote": 2109.4139}, {"ts": 1768148400000, "open": 0.2649, "high": 0.2649, "low": 0.2646, "close": 0.2646, "volume": 420.8, "quote_volume": 111.38706, "trades": 7, "taker_buy_volume": 37.9, "taker_buy_quote": 10.03213}, {"ts": 1768148460000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 907.4, "quote_volume": 240.18878, "trades": 2, "taker_buy_volume": 907.4, "taker_buy_quote": 240.18878}, {"ts": 1768148520000, "open": 0.2646, "high": 0.2646, "low": 0.2643, "close": 0.2645, "volume": 417.9, "quote_volume": 110.50165, "trades": 8, "taker_buy_volume": 19.0, "taker_buy_quote": 5.0255}, {"ts": 1768148580000, "open": 0.2643, "high": 0.2644, "low": 0.2642, "close": 0.2644, "volume": 1727.6, "quote_volume": 456.60468, "trades": 4, "taker_buy_volume": 173.1, "taker_buy_quote": 45.75412}, {"ts": 1768148640000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 152.2, "quote_volume": 40.22646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148700000, "open": 0.2643, "high": 0.2646, "low": 0.2643, "close": 0.2645, "volume": 4690.7, "quote_volume": 1240.90776, "trades": 10, "taker_buy_volume": 3153.7, "taker_buy_quote": 834.27516}, {"ts": 1768148760000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 171.3, "quote_volume": 45.30885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148820000, "open": 0.2647, "high": 0.2653, "low": 0.2647, "close": 0.2647, "volume": 17748.0, "quote_volume": 4703.32699, "trades": 42, "taker_buy_volume": 10551.7, "taker_buy_quote": 2795.74297}, {"ts": 1768148880000, "open": 0.2647, "high": 0.2656, "low": 0.2647, "close": 0.2652, "volume": 26297.4, "quote_volume": 6972.296, "trades": 70, "taker_buy_volume": 17256.7, "taker_buy_quote": 4575.15249}, {"ts": 1768148940000, "open": 0.2652, "high": 0.2659, "low": 0.265, "close": 0.265, "volume": 29790.3, "quote_volume": 7913.61882, "trades": 92, "taker_buy_volume": 9366.1, "taker_buy_quote": 2488.61679}, {"ts": 1768149000000, "open": 0.2652, "high": 0.2664, "low": 0.2652, "close": 0.2661, "volume": 11187.2, "quote_volume": 2972.8264, "trades": 56, "taker_buy_volume": 3808.9, "taker_buy_quote": 1013.01371}, {"ts": 1768149060000, "open": 0.2662, "high": 0.2667, "low": 0.266, "close": 0.2667, "volume": 17451.7, "quote_volume": 4648.22456, "trades": 56, "taker_buy_volume": 10646.8, "taker_buy_quote": 2835.85831}, {"ts": 1768149120000, "open": 0.2667, "high": 0.2674, "low": 0.2665, "close": 0.2671, "volume": 8309.1, "quote_volume": 2219.15137, "trades": 41, "taker_buy_volume": 6182.1, "taker_buy_quote": 1651.22524}, {"ts": 1768149180000, "open": 0.267, "high": 0.267, "low": 0.2663, "close": 0.2663, "volume": 1480.9, "quote_volume": 394.46889, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149240000, "open": 0.2662, "high": 0.2662, "low": 0.2657, "close": 0.2657, "volume": 6116.5, "quote_volume": 1627.56455, "trades": 20, "taker_buy_volume": 1060.5, "taker_buy_quote": 282.19905}, {"ts": 1768149300000, "open": 0.2657, "high": 0.266, "low": 0.2656, "close": 0.2656, "volume": 7267.8, "quote_volume": 1931.26049, "trades": 18, "taker_buy_volume": 2670.5, "taker_buy_quote": 709.86791}, {"ts": 1768149360000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149420000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 3964.1, "quote_volume": 1052.69746, "trades": 6, "taker_buy_volume": 707.0, "taker_buy_quote": 187.7792}, {"ts": 1768149480000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 1276.7, "quote_volume": 338.83618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149540000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2652, "volume": 502.0, "quote_volume": 133.11224, "trades": 6, "taker_buy_volume": 207.0, "taker_buy_quote": 54.8964}, {"ts": 1768149600000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 37.0, "quote_volume": 9.8124, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 9.8124}, {"ts": 1768149660000, "open": 0.2652, "high": 0.2657, "low": 0.2652, "close": 0.2657, "volume": 4123.7, "quote_volume": 1094.2826, "trades": 10, "taker_buy_volume": 4123.7, "taker_buy_quote": 1094.2826}, {"ts": 1768149720000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2656, "volume": 2439.4, "quote_volume": 647.88196, "trades": 8, "taker_buy_volume": 595.0, "taker_buy_quote": 158.02822}, {"ts": 1768149780000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149840000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 4299.9, "quote_volume": 1142.05589, "trades": 3, "taker_buy_volume": 24.5, "taker_buy_quote": 6.50965}, {"ts": 1768149900000, "open": 0.2657, "high": 0.2661, "low": 0.2657, "close": 0.2658, "volume": 7219.3, "quote_volume": 1919.60103, "trades": 16, "taker_buy_volume": 2473.6, "taker_buy_quote": 657.78166}, {"ts": 1768149960000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2658, "volume": 113.1, "quote_volume": 30.07706, "trades": 3, "taker_buy_volume": 37.7, "taker_buy_quote": 10.03197}, {"ts": 1768150020000, "open": 0.2657, "high": 0.2657, "low": 0.2654, "close": 0.2655, "volume": 7550.2, "quote_volume": 2004.58563, "trades": 12, "taker_buy_volume": 5675.4, "taker_buy_quote": 1506.8187}, {"ts": 1768150080000, "open": 0.2655, "high": 0.2656, "low": 0.265, "close": 0.2652, "volume": 6827.6, "quote_volume": 1811.17874, "trades": 22, "taker_buy_volume": 3092.1, "taker_buy_quote": 820.52798}, {"ts": 1768150140000, "open": 0.2651, "high": 0.2652, "low": 0.265, "close": 0.2651, "volume": 7114.1, "quote_volume": 1885.5358, "trades": 19, "taker_buy_volume": 609.6, "taker_buy_quote": 161.59205}, {"ts": 1768150200000, "open": 0.265, "high": 0.265, "low": 0.2644, "close": 0.2646, "volume": 2041.9, "quote_volume": 540.08164, "trades": 14, "taker_buy_volume": 28.0, "taker_buy_quote": 7.4088}, {"ts": 1768150260000, "open": 0.2644, "high": 0.2647, "low": 0.2643, "close": 0.2647, "volume": 3339.2, "quote_volume": 883.29424, "trades": 10, "taker_buy_volume": 2001.0, "taker_buy_quote": 529.49071}, {"ts": 1768150320000, "open": 0.2648, "high": 0.2653, "low": 0.2648, "close": 0.2653, "volume": 1043.3, "quote_volume": 276.42604, "trades": 8, "taker_buy_volume": 336.3, "taker_buy_quote": 89.14174}, {"ts": 1768150380000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 1224.0, "quote_volume": 324.6048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150440000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 4091.3, "quote_volume": 1085.01276, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150500000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150560000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 707.0, "quote_volume": 187.5671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150620000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 72.0, "quote_volume": 19.08378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150680000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150740000, "open": 0.2651, "high": 0.2654, "low": 0.2651, "close": 0.2654, "volume": 134.2, "quote_volume": 35.5991, "trades": 4, "taker_buy_volume": 134.2, "taker_buy_quote": 35.5991}, {"ts": 1768150800000, "open": 0.2655, "high": 0.2658, "low": 0.2655, "close": 0.2656, "volume": 2037.2, "quote_volume": 541.46121, "trades": 5, "taker_buy_volume": 2037.2, "taker_buy_quote": 541.46121}, {"ts": 1768150860000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 60.8, "quote_volume": 16.13632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150920000, "open": 0.2655, "high": 0.2658, "low": 0.2655, "close": 0.2658, "volume": 651.1, "quote_volume": 172.9897, "trades": 7, "taker_buy_volume": 651.1, "taker_buy_quote": 172.9897}, {"ts": 1768150980000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 3195.7, "quote_volume": 848.99774, "trades": 15, "taker_buy_volume": 707.0, "taker_buy_quote": 187.9206}, {"ts": 1768151040000, "open": 0.2659, "high": 0.2659, "low": 0.2655, "close": 0.2655, "volume": 113.1, "quote_volume": 30.0469, "trades": 3, "taker_buy_volume": 37.7, "taker_buy_quote": 10.02443}, {"ts": 1768151100000, "open": 0.2656, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 15128.0, "quote_volume": 4019.52851, "trades": 15, "taker_buy_volume": 15090.2, "taker_buy_quote": 4009.48883}, {"ts": 1768151160000, "open": 0.2655, "high": 0.2655, "low": 0.2652, "close": 0.2652, "volume": 181.2, "quote_volume": 48.08592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151220000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 1565.7, "quote_volume": 415.22364, "trades": 3, "taker_buy_volume": 1565.7, "taker_buy_quote": 415.22364}, {"ts": 1768151280000, "open": 0.2651, "high": 0.2655, "low": 0.2651, "close": 0.2653, "volume": 9463.5, "quote_volume": 2510.59586, "trades": 13, "taker_buy_volume": 8091.0, "taker_buy_quote": 2146.40777}, {"ts": 1768151340000, "open": 0.2654, "high": 0.2657, "low": 0.2653, "close": 0.2657, "volume": 9059.9, "quote_volume": 2404.53739, "trades": 15, "taker_buy_volume": 5266.2, "taker_buy_quote": 1397.99808}, {"ts": 1768151400000, "open": 0.2658, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 1155.6, "quote_volume": 307.2056, "trades": 7, "taker_buy_volume": 1155.6, "taker_buy_quote": 307.2056}, {"ts": 1768151460000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 32.1, "quote_volume": 8.53218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151520000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151580000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 39.5, "quote_volume": 10.507, "trades": 2, "taker_buy_volume": 39.5, "taker_buy_quote": 10.507}, {"ts": 1768151640000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 564.5, "quote_volume": 150.04016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151700000, "open": 0.2656, "high": 0.2656, "low": 0.2649, "close": 0.2651, "volume": 3950.2, "quote_volume": 1047.43182, "trades": 19, "taker_buy_volume": 2755.8, "taker_buy_quote": 730.56258}, {"ts": 1768151760000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151820000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 3438.6, "quote_volume": 911.9205, "trades": 25, "taker_buy_volume": 75.6, "taker_buy_quote": 20.0529}, {"ts": 1768151880000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 4706.8, "quote_volume": 1246.89786, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151940000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152000000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 837.9, "quote_volume": 222.0518, "trades": 7, "taker_buy_volume": 837.9, "taker_buy_quote": 222.0518}, {"ts": 1768152060000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 200.1, "quote_volume": 53.01307, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152120000, "open": 0.2652, "high": 0.2653, "low": 0.2649, "close": 0.2649, "volume": 3582.3, "quote_volume": 949.41947, "trades": 9, "taker_buy_volume": 250.0, "taker_buy_quote": 66.302}, {"ts": 1768152180000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152240000, "open": 0.2649, "high": 0.2649, "low": 0.2648, "close": 0.2648, "volume": 75.7, "quote_volume": 20.04914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152300000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 84.1, "quote_volume": 22.26127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152360000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152420000, "open": 0.2649, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 154.0, "quote_volume": 40.80621, "trades": 3, "taker_buy_volume": 154.0, "taker_buy_quote": 40.80621}, {"ts": 1768152480000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152540000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152600000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 560.1, "quote_volume": 148.31448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152660000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2646, "volume": 83.9, "quote_volume": 22.20454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152720000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152780000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 1819.8, "quote_volume": 481.33331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152840000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152900000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 1125.3, "quote_volume": 297.41679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152960000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 4893.3, "quote_volume": 1292.8801, "trades": 6, "taker_buy_volume": 702.4, "taker_buy_quote": 185.64432}, {"ts": 1768153020000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 551.2, "quote_volume": 145.57192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153080000, "open": 0.2641, "high": 0.2644, "low": 0.2641, "close": 0.2644, "volume": 779.5, "quote_volume": 205.92148, "trades": 6, "taker_buy_volume": 779.5, "taker_buy_quote": 205.92148}, {"ts": 1768153140000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 75.8, "quote_volume": 20.04531, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 20.04531}, {"ts": 1768153200000, "open": 0.2646, "high": 0.2646, "low": 0.2644, "close": 0.2644, "volume": 2535.8, "quote_volume": 670.7191, "trades": 25, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02834}, {"ts": 1768153260000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 83.6, "quote_volume": 22.1122, "trades": 2, "taker_buy_volume": 83.6, "taker_buy_quote": 22.1122}, {"ts": 1768153320000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153380000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 523.0, "quote_volume": 138.3335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153440000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 113.7, "quote_volume": 30.09639, "trades": 3, "taker_buy_volume": 113.7, "taker_buy_quote": 30.09639}, {"ts": 1768153500000, "open": 0.2649, "high": 0.2652, "low": 0.2647, "close": 0.2647, "volume": 1608.1, "quote_volume": 425.91242, "trades": 13, "taker_buy_volume": 1410.1, "taker_buy_quote": 373.46052}, {"ts": 1768153560000, "open": 0.2649, "high": 0.2649, "low": 0.2648, "close": 0.2648, "volume": 2090.4, "quote_volume": 553.54171, "trades": 5, "taker_buy_volume": 37.9, "taker_buy_quote": 10.03971}, {"ts": 1768153620000, "open": 0.2648, "high": 0.2648, "low": 0.2647, "close": 0.2647, "volume": 6412.0, "quote_volume": 1697.67141, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153680000, "open": 0.2647, "high": 0.2647, "low": 0.2644, "close": 0.2644, "volume": 1920.0, "quote_volume": 507.85932, "trades": 6, "taker_buy_volume": 96.6, "taker_buy_quote": 25.57002}, {"ts": 1768153740000, "open": 0.2645, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 2107.6, "quote_volume": 557.43403, "trades": 4, "taker_buy_volume": 941.9, "taker_buy_quote": 249.22295}, {"ts": 1768153800000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153860000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153920000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 52.0, "quote_volume": 13.76581, "trades": 3, "taker_buy_volume": 52.0, "taker_buy_quote": 13.76581}, {"ts": 1768153980000, "open": 0.2648, "high": 0.2652, "low": 0.2648, "close": 0.265, "volume": 1769.9, "quote_volume": 469.03709, "trades": 14, "taker_buy_volume": 781.9, "taker_buy_quote": 207.17346}, {"ts": 1768154040000, "open": 0.2649, "high": 0.2649, "low": 0.2648, "close": 0.2648, "volume": 113.7, "quote_volume": 30.11155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154100000, "open": 0.2647, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 1850.5, "quote_volume": 489.63891, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154160000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154220000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 922.1, "quote_volume": 244.14043, "trades": 4, "taker_buy_volume": 215.1, "taker_buy_quote": 56.92683}, {"ts": 1768154280000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154340000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 22.4, "quote_volume": 5.93152, "trades": 1, "taker_buy_volume": 22.4, "taker_buy_quote": 5.93152}, {"ts": 1768154400000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 60.4, "quote_volume": 15.99634, "trades": 2, "taker_buy_volume": 60.4, "taker_buy_quote": 15.99634}, {"ts": 1768154460000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 537.9, "quote_volume": 142.43213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154520000, "open": 0.2649, "high": 0.2649, "low": 0.2648, "close": 0.2648, "volume": 3035.3, "quote_volume": 803.76532, "trades": 24, "taker_buy_volume": 178.8, "taker_buy_quote": 47.36412}, {"ts": 1768154580000, "open": 0.2649, "high": 0.2649, "low": 0.2644, "close": 0.2645, "volume": 1242.2, "quote_volume": 328.63741, "trades": 11, "taker_buy_volume": 533.4, "taker_buy_quote": 141.09218}, {"ts": 1768154640000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 3448.7, "quote_volume": 912.4593, "trades": 8, "taker_buy_volume": 3448.7, "taker_buy_quote": 912.4593}, {"ts": 1768154700000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 37.9, "quote_volume": 10.02455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154760000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154820000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154880000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154940000, "open": 0.2644, "high": 0.2644, "low": 0.2642, "close": 0.2643, "volume": 1665.3, "quote_volume": 440.13739, "trades": 10, "taker_buy_volume": 1061.3, "taker_buy_quote": 280.50251}, {"ts": 1768155000000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 38.0, "quote_volume": 10.0358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155060000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 1673.1, "quote_volume": 442.03302, "trades": 3, "taker_buy_volume": 1673.1, "taker_buy_quote": 442.03302}, {"ts": 1768155120000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 707.0, "quote_volume": 186.8601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155180000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155240000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155300000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155360000, "open": 0.2641, "high": 0.2641, "low": 0.2637, "close": 0.2637, "volume": 863.0, "quote_volume": 227.8182, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155420000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 675.7, "quote_volume": 178.18209, "trades": 2, "taker_buy_volume": 675.7, "taker_buy_quote": 178.18209}, {"ts": 1768155480000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 1896.0, "quote_volume": 499.9752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155540000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155600000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155660000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 3456.9, "quote_volume": 910.7849, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155720000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 76.2, "quote_volume": 20.05965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155780000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 837.6, "quote_volume": 220.39932, "trades": 5, "taker_buy_volume": 534.1, "taker_buy_quote": 140.57512}, {"ts": 1768155840000, "open": 0.2629, "high": 0.2629, "low": 0.2624, "close": 0.2628, "volume": 29811.7, "quote_volume": 7829.18747, "trades": 46, "taker_buy_volume": 2437.7, "taker_buy_quote": 640.37112}, {"ts": 1768155900000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 7923.8, "quote_volume": 2081.21548, "trades": 29, "taker_buy_volume": 2292.0, "taker_buy_quote": 602.1084}, {"ts": 1768155960000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 59.2, "quote_volume": 15.54592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156020000, "open": 0.2627, "high": 0.2629, "low": 0.2627, "close": 0.2627, "volume": 12259.7, "quote_volume": 3221.397, "trades": 43, "taker_buy_volume": 1596.6, "taker_buy_quote": 419.73468}, {"ts": 1768156080000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 2364.4, "quote_volume": 621.31608, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156140000, "open": 0.2629, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 3101.3, "quote_volume": 815.4928, "trades": 38, "taker_buy_volume": 646.3, "taker_buy_quote": 170.0301}, {"ts": 1768156200000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 1460.9, "quote_volume": 384.2167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156260000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 783.2, "quote_volume": 206.14205, "trades": 3, "taker_buy_volume": 76.2, "taker_buy_quote": 20.05965}, {"ts": 1768156320000, "open": 0.263, "high": 0.2632, "low": 0.2629, "close": 0.2632, "volume": 4082.1, "quote_volume": 1073.74806, "trades": 13, "taker_buy_volume": 2219.7, "taker_buy_quote": 584.11679}, {"ts": 1768156380000, "open": 0.2629, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 382.4, "quote_volume": 100.5606, "trades": 6, "taker_buy_volume": 138.2, "taker_buy_quote": 36.36042}, {"ts": 1768156440000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 292.0, "quote_volume": 76.796, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156500000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156560000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 598.4, "quote_volume": 157.32317, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156620000, "open": 0.2631, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 3018.8, "quote_volume": 794.02653, "trades": 5, "taker_buy_volume": 76.2, "taker_buy_quote": 20.05203}, {"ts": 1768156680000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 2237.5, "quote_volume": 588.23875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156740000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156800000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156860000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156920000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 1940.6, "quote_volume": 509.98968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156980000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157040000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157100000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157160000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157220000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157280000, "open": 0.2628, "high": 0.263, "low": 0.2627, "close": 0.263, "volume": 18557.9, "quote_volume": 4878.87549, "trades": 50, "taker_buy_volume": 11646.7, "taker_buy_quote": 3061.92124}, {"ts": 1768157340000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157400000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 1914.0, "quote_volume": 503.382, "trades": 3, "taker_buy_volume": 1914.0, "taker_buy_quote": 503.382}, {"ts": 1768157460000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157520000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 821.2, "quote_volume": 215.96418, "trades": 3, "taker_buy_volume": 76.1, "taker_buy_quote": 20.00669}, {"ts": 1768157580000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 38.1, "quote_volume": 10.02411, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02411}, {"ts": 1768157640000, "open": 0.2632, "high": 0.2636, "low": 0.2632, "close": 0.2636, "volume": 12486.9, "quote_volume": 3289.53485, "trades": 32, "taker_buy_volume": 10522.9, "taker_buy_quote": 2772.61005}, {"ts": 1768157700000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2639, "volume": 680.7, "quote_volume": 179.507, "trades": 5, "taker_buy_volume": 630.8, "taker_buy_quote": 166.35336}, {"ts": 1768157760000, "open": 0.2639, "high": 0.2639, "low": 0.2632, "close": 0.2639, "volume": 28640.4, "quote_volume": 7550.79945, "trades": 31, "taker_buy_volume": 6125.3, "taker_buy_quote": 1615.25301}, {"ts": 1768157820000, "open": 0.264, "high": 0.264, "low": 0.2637, "close": 0.2637, "volume": 3851.0, "quote_volume": 1016.07756, "trades": 8, "taker_buy_volume": 38.0, "taker_buy_quote": 10.032}, {"ts": 1768157880000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157940000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 38.0, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0282}, {"ts": 1768158000000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 1060.4, "quote_volume": 279.73352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158060000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158120000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158180000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158240000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 25.7, "quote_volume": 6.77966, "trades": 1, "taker_buy_volume": 25.7, "taker_buy_quote": 6.77966}, {"ts": 1768158300000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 120.7, "quote_volume": 31.86547, "trades": 4, "taker_buy_volume": 120.7, "taker_buy_quote": 31.86547}, {"ts": 1768158360000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2639, "volume": 1528.2, "quote_volume": 403.24028, "trades": 24, "taker_buy_volume": 233.2, "taker_buy_quote": 61.54148}, {"ts": 1768158420000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 568.2, "quote_volume": 150.0048, "trades": 3, "taker_buy_volume": 38.0, "taker_buy_quote": 10.032}, {"ts": 1768158480000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 38.0, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158540000, "open": 0.2638, "high": 0.264, "low": 0.2638, "close": 0.264, "volume": 65.1, "quote_volume": 17.18098, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 10.032}, {"ts": 1768158600000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158660000, "open": 0.2641, "high": 0.2644, "low": 0.2641, "close": 0.2644, "volume": 2694.0, "quote_volume": 712.0376, "trades": 17, "taker_buy_volume": 1528.0, "taker_buy_quote": 403.9804}, {"ts": 1768158720000, "open": 0.2644, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 2143.7, "quote_volume": 566.84582, "trades": 23, "taker_buy_volume": 75.8, "taker_buy_quote": 20.04531}, {"ts": 1768158780000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 538.8, "quote_volume": 142.40484, "trades": 2, "taker_buy_volume": 538.8, "taker_buy_quote": 142.40484}, {"ts": 1768158840000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 171.6, "quote_volume": 45.35388, "trades": 1, "taker_buy_volume": 171.6, "taker_buy_quote": 45.35388}, {"ts": 1768158900000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.264, "volume": 9902.1, "quote_volume": 2614.41225, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158960000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 2288.8, "quote_volume": 604.53736, "trades": 39, "taker_buy_volume": 273.8, "taker_buy_quote": 72.33796}, {"ts": 1768159020000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 98.0, "quote_volume": 25.8818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159080000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159140000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 38.0, "quote_volume": 10.0396, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0396}, {"ts": 1768159200000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 1437.1, "quote_volume": 379.82553, "trades": 22, "taker_buy_volume": 233.1, "taker_buy_quote": 61.60833}, {"ts": 1768159260000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159320000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159380000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 1059.8, "quote_volume": 279.89318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159440000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 1786.5, "quote_volume": 471.81465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159500000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 591.0, "quote_volume": 156.0202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159560000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 1174.9, "quote_volume": 309.82521, "trades": 5, "taker_buy_volume": 29.9, "taker_buy_quote": 7.88762}, {"ts": 1768159620000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 1895.6, "quote_volume": 499.98457, "trades": 4, "taker_buy_volume": 1895.6, "taker_buy_quote": 499.98457}, {"ts": 1768159680000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 707.0, "quote_volume": 186.4359, "trades": 1, "taker_buy_volume": 707.0, "taker_buy_quote": 186.4359}, {"ts": 1768159740000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 5848.7, "quote_volume": 1542.81636, "trades": 5, "taker_buy_volume": 5141.7, "taker_buy_quote": 1356.30976}, {"ts": 1768159800000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159860000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159920000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 71.0, "quote_volume": 18.7227, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159980000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 553.5, "quote_volume": 145.9026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160040000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160100000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160160000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 38.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160220000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160280000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160340000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 38.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160400000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 1596.6, "quote_volume": 420.22892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160460000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 686.7, "quote_volume": 180.73944, "trades": 4, "taker_buy_volume": 686.7, "taker_buy_quote": 180.73944}, {"ts": 1768160520000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160580000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 182.0, "quote_volume": 47.9093, "trades": 8, "taker_buy_volume": 113.0, "taker_buy_quote": 29.7416}, {"ts": 1768160640000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 1659.4, "quote_volume": 436.91772, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160700000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160760000, "open": 0.2631, "high": 0.2631, "low": 0.2628, "close": 0.2628, "volume": 6736.2, "quote_volume": 1772.09562, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160820000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 233.3, "quote_volume": 61.3579, "trades": 2, "taker_buy_volume": 233.3, "taker_buy_quote": 61.3579}, {"ts": 1768160880000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 76.2, "quote_volume": 20.02917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160940000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 38.1, "quote_volume": 10.01649, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.01649}, {"ts": 1768161000000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161060000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161120000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 208.5, "quote_volume": 54.77676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161180000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 370.9, "quote_volume": 97.43543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161240000, "open": 0.2629, "high": 0.2634, "low": 0.2629, "close": 0.2634, "volume": 7685.0, "quote_volume": 2022.88631, "trades": 19, "taker_buy_volume": 7685.0, "taker_buy_quote": 2022.88631}, {"ts": 1768161300000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 4742.8, "quote_volume": 1248.03627, "trades": 7, "taker_buy_volume": 26.0, "taker_buy_quote": 6.8458}, {"ts": 1768161360000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 946.8, "quote_volume": 249.10308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161420000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161480000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161540000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161600000, "open": 0.263, "high": 0.263, "low": 0.2623, "close": 0.2626, "volume": 2719.3, "quote_volume": 713.6697, "trades": 19, "taker_buy_volume": 317.9, "taker_buy_quote": 83.42842}, {"ts": 1768161660000, "open": 0.2624, "high": 0.2624, "low": 0.262, "close": 0.2621, "volume": 4401.5, "quote_volume": 1153.68457, "trades": 14, "taker_buy_volume": 3184.4, "taker_buy_quote": 834.74438}, {"ts": 1768161720000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2619, "volume": 955.2, "quote_volume": 250.33891, "trades": 6, "taker_buy_volume": 879.3, "taker_buy_quote": 230.4607}, {"ts": 1768161780000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 7006.7, "quote_volume": 1834.7769, "trades": 14, "taker_buy_volume": 1386.3, "taker_buy_quote": 362.93334}, {"ts": 1768161840000, "open": 0.2618, "high": 0.2619, "low": 0.2616, "close": 0.2619, "volume": 1025.3, "quote_volume": 268.43922, "trades": 8, "taker_buy_volume": 950.9, "taker_buy_quote": 248.97246}, {"ts": 1768161900000, "open": 0.2616, "high": 0.2617, "low": 0.2608, "close": 0.2609, "volume": 11239.4, "quote_volume": 2933.85596, "trades": 27, "taker_buy_volume": 929.7, "taker_buy_quote": 243.02002}, {"ts": 1768161960000, "open": 0.2608, "high": 0.2615, "low": 0.2607, "close": 0.2615, "volume": 5763.9, "quote_volume": 1503.97741, "trades": 21, "taker_buy_volume": 1505.8, "taker_buy_quote": 393.23455}, {"ts": 1768162020000, "open": 0.2614, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 1616.4, "quote_volume": 422.54567, "trades": 11, "taker_buy_volume": 817.4, "taker_buy_quote": 213.69091}, {"ts": 1768162080000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 2038.5, "quote_volume": 532.70403, "trades": 8, "taker_buy_volume": 1961.7, "taker_buy_quote": 512.64003}, {"ts": 1768162140000, "open": 0.2614, "high": 0.2617, "low": 0.2614, "close": 0.2617, "volume": 841.3, "quote_volume": 220.13808, "trades": 9, "taker_buy_volume": 803.0, "taker_buy_quote": 210.1188}, {"ts": 1768162200000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 2866.1, "quote_volume": 750.33692, "trades": 11, "taker_buy_volume": 2789.4, "taker_buy_quote": 730.26453}, {"ts": 1768162260000, "open": 0.2616, "high": 0.2618, "low": 0.2616, "close": 0.2618, "volume": 170.9, "quote_volume": 44.71893, "trades": 5, "taker_buy_volume": 76.6, "taker_buy_quote": 20.05005}, {"ts": 1768162320000, "open": 0.2616, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 3516.3, "quote_volume": 919.17231, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162380000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 38.4, "quote_volume": 10.0416, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.0416}, {"ts": 1768162440000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 4511.7, "quote_volume": 1178.3955, "trades": 9, "taker_buy_volume": 573.3, "taker_buy_quote": 149.86062}, {"ts": 1768162500000, "open": 0.2611, "high": 0.2611, "low": 0.2607, "close": 0.2607, "volume": 7727.1, "quote_volume": 2015.5962, "trades": 24, "taker_buy_volume": 5735.6, "taker_buy_quote": 1496.15353}, {"ts": 1768162560000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 2044.4, "quote_volume": 532.44753, "trades": 7, "taker_buy_volume": 38.5, "taker_buy_quote": 10.02925}, {"ts": 1768162620000, "open": 0.2604, "high": 0.2605, "low": 0.2601, "close": 0.2605, "volume": 4929.0, "quote_volume": 1282.78117, "trades": 20, "taker_buy_volume": 3131.7, "taker_buy_quote": 815.28067}, {"ts": 1768162680000, "open": 0.2604, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 1443.8, "quote_volume": 376.05245, "trades": 9, "taker_buy_volume": 1344.7, "taker_buy_quote": 350.25066}, {"ts": 1768162740000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 186.0, "quote_volume": 48.42735, "trades": 5, "taker_buy_volume": 77.0, "taker_buy_quote": 20.05465}, {"ts": 1768162800000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 38.5, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0254}, {"ts": 1768162860000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 115.5, "quote_volume": 30.0993, "trades": 3, "taker_buy_volume": 115.5, "taker_buy_quote": 30.0993}, {"ts": 1768162920000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 76.9, "quote_volume": 20.05936, "trades": 2, "taker_buy_volume": 76.9, "taker_buy_quote": 20.05936}, {"ts": 1768162980000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 859.4, "quote_volume": 224.20903, "trades": 5, "taker_buy_volume": 38.4, "taker_buy_quote": 10.0224}, {"ts": 1768163040000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 898.9, "quote_volume": 234.25718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163100000, "open": 0.2607, "high": 0.2616, "low": 0.2607, "close": 0.2615, "volume": 28050.6, "quote_volume": 7324.97101, "trades": 50, "taker_buy_volume": 27014.8, "taker_buy_quote": 7054.55286}, {"ts": 1768163160000, "open": 0.2616, "high": 0.2618, "low": 0.2616, "close": 0.2618, "volume": 2116.0, "quote_volume": 553.95729, "trades": 8, "taker_buy_volume": 1409.0, "taker_buy_quote": 368.86469}, {"ts": 1768163220000, "open": 0.2617, "high": 0.2617, "low": 0.261, "close": 0.261, "volume": 17200.8, "quote_volume": 4496.01657, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163280000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163340000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 77.0, "quote_volume": 20.097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163400000, "open": 0.2609, "high": 0.2611, "low": 0.2608, "close": 0.2611, "volume": 4340.3, "quote_volume": 1132.78683, "trades": 12, "taker_buy_volume": 3858.0, "taker_buy_quote": 1006.99914}, {"ts": 1768163460000, "open": 0.2609, "high": 0.2609, "low": 0.2605, "close": 0.2605, "volume": 4813.4, "quote_volume": 1254.82687, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163520000, "open": 0.2604, "high": 0.2608, "low": 0.2603, "close": 0.2608, "volume": 5028.9, "quote_volume": 1309.79708, "trades": 12, "taker_buy_volume": 4463.4, "taker_buy_quote": 1162.59358}, {"ts": 1768163580000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 1938.4, "quote_volume": 505.67466, "trades": 6, "taker_buy_volume": 1116.0, "taker_buy_quote": 291.1105}, {"ts": 1768163640000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 76.8, "quote_volume": 20.04864, "trades": 2, "taker_buy_volume": 76.8, "taker_buy_quote": 20.04864}, {"ts": 1768163700000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 1138.3, "quote_volume": 297.20245, "trades": 8, "taker_buy_volume": 60.4, "taker_buy_quote": 15.77428}, {"ts": 1768163760000, "open": 0.2609, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 134.2, "quote_volume": 35.03198, "trades": 4, "taker_buy_volume": 76.8, "taker_buy_quote": 20.05632}, {"ts": 1768163820000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 424.1, "quote_volume": 110.81149, "trades": 3, "taker_buy_volume": 394.9, "taker_buy_quote": 103.18737}, {"ts": 1768163880000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 5535.7, "quote_volume": 1446.47841, "trades": 9, "taker_buy_volume": 3380.1, "taker_buy_quote": 883.22397}, {"ts": 1768163940000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 38.4, "quote_volume": 10.03776, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.03776}, {"ts": 1768164000000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164060000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164120000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164180000, "open": 0.2611, "high": 0.2611, "low": 0.2608, "close": 0.261, "volume": 4859.6, "quote_volume": 1268.25123, "trades": 14, "taker_buy_volume": 1915.7, "taker_buy_quote": 499.98847}, {"ts": 1768164240000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164300000, "open": 0.2609, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 2497.6, "quote_volume": 652.02046, "trades": 7, "taker_buy_volume": 2497.6, "taker_buy_quote": 652.02046}, {"ts": 1768164360000, "open": 0.2611, "high": 0.2615, "low": 0.2611, "close": 0.2615, "volume": 5152.6, "quote_volume": 1346.39585, "trades": 24, "taker_buy_volume": 4330.4, "taker_buy_quote": 1131.64105}, {"ts": 1768164420000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 179.1, "quote_volume": 46.74913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164480000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164540000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 645.5, "quote_volume": 168.59933, "trades": 4, "taker_buy_volume": 645.5, "taker_buy_quote": 168.59933}, {"ts": 1768164600000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 135.2, "quote_volume": 35.28336, "trades": 4, "taker_buy_volume": 32.0, "taker_buy_quote": 8.352}, {"ts": 1768164660000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 238.7, "quote_volume": 62.3007, "trades": 1, "taker_buy_volume": 238.7, "taker_buy_quote": 62.3007}, {"ts": 1768164720000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164780000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164840000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 142.2, "quote_volume": 37.09998, "trades": 3, "taker_buy_volume": 103.8, "taker_buy_quote": 27.08142}, {"ts": 1768164900000, "open": 0.261, "high": 0.2614, "low": 0.261, "close": 0.261, "volume": 2375.3, "quote_volume": 620.52035, "trades": 16, "taker_buy_volume": 1758.5, "taker_buy_quote": 459.47771}, {"ts": 1768164960000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 79.4, "quote_volume": 20.73518, "trades": 2, "taker_buy_volume": 38.4, "taker_buy_quote": 10.03008}, {"ts": 1768165020000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 133.1, "quote_volume": 34.75241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165080000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 345.2, "quote_volume": 90.16624, "trades": 2, "taker_buy_volume": 345.2, "taker_buy_quote": 90.16624}, {"ts": 1768165140000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 38.4, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165200000, "open": 0.2609, "high": 0.2609, "low": 0.2604, "close": 0.2604, "volume": 1462.8, "quote_volume": 381.2305, "trades": 10, "taker_buy_volume": 712.6, "taker_buy_quote": 185.56104}, {"ts": 1768165260000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 77.0, "quote_volume": 20.05465, "trades": 2, "taker_buy_volume": 38.5, "taker_buy_quote": 10.02925}, {"ts": 1768165320000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165380000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2602, "volume": 2962.1, "quote_volume": 770.73842, "trades": 21, "taker_buy_volume": 2808.7, "taker_buy_quote": 730.82374}, {"ts": 1768165440000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 7297.0, "quote_volume": 1896.42962, "trades": 13, "taker_buy_volume": 860.0, "taker_buy_quote": 223.51786}, {"ts": 1768165500000, "open": 0.26, "high": 0.26, "low": 0.2595, "close": 0.2597, "volume": 9580.0, "quote_volume": 2488.04189, "trades": 15, "taker_buy_volume": 555.0, "taker_buy_quote": 144.2904}, {"ts": 1768165560000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 1548.2, "quote_volume": 401.9336, "trades": 5, "taker_buy_volume": 878.5, "taker_buy_quote": 228.14645}, {"ts": 1768165620000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 968.4, "quote_volume": 251.49348, "trades": 2, "taker_buy_volume": 199.2, "taker_buy_quote": 51.73224}, {"ts": 1768165680000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 5841.2, "quote_volume": 1518.12402, "trades": 11, "taker_buy_volume": 5802.6, "taker_buy_quote": 1508.09574}, {"ts": 1768165740000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165800000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 2635.8, "quote_volume": 685.56722, "trades": 6, "taker_buy_volume": 1923.8, "taker_buy_quote": 500.37652}, {"ts": 1768165860000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 480.2, "quote_volume": 124.9922, "trades": 3, "taker_buy_volume": 480.2, "taker_buy_quote": 124.9922}, {"ts": 1768165920000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165980000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 29.1, "quote_volume": 7.57182, "trades": 1, "taker_buy_volume": 29.1, "taker_buy_quote": 7.57182}, {"ts": 1768166040000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 27.5, "quote_volume": 7.161, "trades": 1, "taker_buy_volume": 27.5, "taker_buy_quote": 7.161}, {"ts": 1768166100000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166160000, "open": 0.2604, "high": 0.2608, "low": 0.2604, "close": 0.2608, "volume": 148.0, "quote_volume": 38.5709, "trades": 5, "taker_buy_volume": 148.0, "taker_buy_quote": 38.5709}, {"ts": 1768166220000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 488.0, "quote_volume": 127.2704, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 127.2704}, {"ts": 1768166280000, "open": 0.2609, "high": 0.2609, "low": 0.2605, "close": 0.2605, "volume": 6085.1, "quote_volume": 1585.95024, "trades": 14, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01856}, {"ts": 1768166340000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166400000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 155.6, "quote_volume": 40.54015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166460000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 35.0, "quote_volume": 9.121, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 9.121}, {"ts": 1768166520000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166580000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166640000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 38.5, "quote_volume": 10.0331, "trades": 2, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0331}, {"ts": 1768166700000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166760000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 21.5, "quote_volume": 5.60505, "trades": 1, "taker_buy_volume": 21.5, "taker_buy_quote": 5.60505}, {"ts": 1768166820000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166880000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 29.2, "quote_volume": 7.60952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166940000, "open": 0.2607, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 145.0, "quote_volume": 37.82325, "trades": 4, "taker_buy_volume": 145.0, "taker_buy_quote": 37.82325}, {"ts": 1768167000000, "open": 0.261, "high": 0.2614, "low": 0.261, "close": 0.2614, "volume": 6522.6, "quote_volume": 1704.92162, "trades": 10, "taker_buy_volume": 6405.2, "taker_buy_quote": 1674.28022}, {"ts": 1768167060000, "open": 0.2615, "high": 0.2617, "low": 0.2614, "close": 0.2614, "volume": 1063.3, "quote_volume": 277.98297, "trades": 9, "taker_buy_volume": 787.4, "taker_buy_quote": 205.83896}, {"ts": 1768167120000, "open": 0.2613, "high": 0.2613, "low": 0.2609, "close": 0.2609, "volume": 291.0, "quote_volume": 75.9899, "trades": 7, "taker_buy_volume": 25.0, "taker_buy_quote": 6.5225}, {"ts": 1768167180000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 76.8, "quote_volume": 20.04864, "trades": 2, "taker_buy_volume": 76.8, "taker_buy_quote": 20.04864}, {"ts": 1768167240000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167300000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 38.4, "quote_volume": 10.03008, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.03008}, {"ts": 1768167360000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 149.2, "quote_volume": 38.92968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167420000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2604, "volume": 1801.2, "quote_volume": 469.06065, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167480000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167540000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 1488.7, "quote_volume": 388.09254, "trades": 4, "taker_buy_volume": 1488.7, "taker_buy_quote": 388.09254}, {"ts": 1768167600000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167660000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 38.5, "quote_volume": 10.0408, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0408}, {"ts": 1768167720000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 5525.9, "quote_volume": 1442.24286, "trades": 8, "taker_buy_volume": 5525.9, "taker_buy_quote": 1442.24286}, {"ts": 1768167780000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167840000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167900000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167960000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 1436.9, "quote_volume": 374.9821, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168020000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 38.4, "quote_volume": 10.03008, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.03008}, {"ts": 1768168080000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 38.4, "quote_volume": 10.03008, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.03008}, {"ts": 1768168140000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 509.3, "quote_volume": 133.08009, "trades": 3, "taker_buy_volume": 509.3, "taker_buy_quote": 133.08009}, {"ts": 1768168200000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 134.3, "quote_volume": 35.10986, "trades": 4, "taker_buy_volume": 76.8, "taker_buy_quote": 20.07936}, {"ts": 1768168260000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 2207.8, "quote_volume": 577.11892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168320000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 76.6, "quote_volume": 20.03473, "trades": 2, "taker_buy_volume": 76.6, "taker_buy_quote": 20.03473}, {"ts": 1768168380000, "open": 0.2617, "high": 0.2622, "low": 0.2617, "close": 0.262, "volume": 9204.1, "quote_volume": 2411.16501, "trades": 31, "taker_buy_volume": 8249.7, "taker_buy_quote": 2161.07738}, {"ts": 1768168440000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 38.3, "quote_volume": 10.03077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168500000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 38.3, "quote_volume": 10.02694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168560000, "open": 0.2618, "high": 0.262, "low": 0.2616, "close": 0.262, "volume": 11222.9, "quote_volume": 2937.06117, "trades": 21, "taker_buy_volume": 4658.6, "taker_buy_quote": 1219.82646}, {"ts": 1768168620000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 1067.9, "quote_volume": 279.89659, "trades": 3, "taker_buy_volume": 553.0, "taker_buy_quote": 144.9413}, {"ts": 1768168680000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168740000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 550.0, "quote_volume": 144.30034, "trades": 6, "taker_buy_volume": 550.0, "taker_buy_quote": 144.30034}, {"ts": 1768168800000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 124.1, "quote_volume": 32.51803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168860000, "open": 0.2619, "high": 0.2619, "low": 0.2615, "close": 0.2617, "volume": 2461.4, "quote_volume": 644.04522, "trades": 9, "taker_buy_volume": 1754.1, "taker_buy_quote": 459.04797}, {"ts": 1768168920000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 1805.3, "quote_volume": 472.44318, "trades": 4, "taker_buy_volume": 1060.0, "taker_buy_quote": 277.402}, {"ts": 1768168980000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 4839.7, "quote_volume": 1265.97233, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169040000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 153.6, "quote_volume": 40.128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169100000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 883.3, "quote_volume": 230.45297, "trades": 5, "taker_buy_volume": 768.1, "taker_buy_quote": 200.39729}, {"ts": 1768169160000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 809.4, "quote_volume": 211.17246, "trades": 3, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01856}, {"ts": 1768169220000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169280000, "open": 0.2608, "high": 0.2608, "low": 0.2602, "close": 0.2602, "volume": 11148.5, "quote_volume": 2904.1896, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169340000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 717.4, "quote_volume": 186.66363, "trades": 3, "taker_buy_volume": 678.9, "taker_buy_quote": 176.64978}, {"ts": 1768169400000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 46.2, "quote_volume": 12.01662, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 12.01662}, {"ts": 1768169460000, "open": 0.26, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 3048.2, "quote_volume": 792.68955, "trades": 8, "taker_buy_volume": 2176.7, "taker_buy_quote": 566.14758}, {"ts": 1768169520000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169580000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 67.1, "quote_volume": 17.43929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169640000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169700000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169760000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 621.6, "quote_volume": 161.80248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169820000, "open": 0.2602, "high": 0.2602, "low": 0.2599, "close": 0.2599, "volume": 407.8, "quote_volume": 105.99412, "trades": 2, "taker_buy_volume": 384.8, "taker_buy_quote": 100.00952}, {"ts": 1768169880000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169940000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 707.0, "quote_volume": 183.6079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170000000, "open": 0.2598, "high": 0.2598, "low": 0.2594, "close": 0.2598, "volume": 29078.4, "quote_volume": 7549.80836, "trades": 23, "taker_buy_volume": 8269.1, "taker_buy_quote": 2148.1665}, {"ts": 1768170060000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 250.0, "quote_volume": 64.975, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 64.975}, {"ts": 1768170120000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 30.0, "quote_volume": 7.797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170180000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170240000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 2119.2, "quote_volume": 551.62776, "trades": 2, "taker_buy_volume": 1917.3, "taker_buy_quote": 499.07319}, {"ts": 1768170300000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170360000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2605, "volume": 1516.0, "quote_volume": 394.9189, "trades": 4, "taker_buy_volume": 1516.0, "taker_buy_quote": 394.9189}, {"ts": 1768170420000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 300.5, "quote_volume": 78.27285, "trades": 2, "taker_buy_volume": 263.5, "taker_buy_quote": 68.64175}, {"ts": 1768170480000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170540000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 66.2, "quote_volume": 17.20538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170600000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170660000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170720000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170780000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170840000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170900000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170960000, "open": 0.2602, "high": 0.2604, "low": 0.2599, "close": 0.2599, "volume": 15421.8, "quote_volume": 4012.73701, "trades": 10, "taker_buy_volume": 3178.0, "taker_buy_quote": 826.94234}, {"ts": 1768171020000, "open": 0.2598, "high": 0.2598, "low": 0.2595, "close": 0.2595, "volume": 688.3, "quote_volume": 178.78011, "trades": 3, "taker_buy_volume": 32.0, "taker_buy_quote": 8.3136}, {"ts": 1768171080000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 682.7, "quote_volume": 177.24092, "trades": 3, "taker_buy_volume": 682.7, "taker_buy_quote": 177.24092}, {"ts": 1768171140000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171200000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171260000, "open": 0.26, "high": 0.2603, "low": 0.26, "close": 0.2603, "volume": 4725.6, "quote_volume": 1229.66556, "trades": 3, "taker_buy_volume": 4694.3, "taker_buy_quote": 1221.52756}, {"ts": 1768171320000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171380000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 1214.4, "quote_volume": 316.22976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171440000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171500000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171560000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 337.4, "quote_volume": 87.99007, "trades": 3, "taker_buy_volume": 337.4, "taker_buy_quote": 87.99007}, {"ts": 1768171620000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171680000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171740000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171800000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171860000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171920000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171980000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172040000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 7969.0, "quote_volume": 2075.1276, "trades": 33, "taker_buy_volume": 5836.0, "taker_buy_quote": 1519.6944}, {"ts": 1768172100000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 5830.1, "quote_volume": 1516.66681, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172160000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172220000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172280000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 1000.0, "quote_volume": 260.2, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 260.2}, {"ts": 1768172340000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172400000, "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.2597, "volume": 6849.2, "quote_volume": 1778.84499, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172460000, "open": 0.2597, "high": 0.2602, "low": 0.2597, "close": 0.2602, "volume": 9124.8, "quote_volume": 2372.50841, "trades": 26, "taker_buy_volume": 9124.8, "taker_buy_quote": 2372.50841}, {"ts": 1768172520000, "open": 0.26, "high": 0.26, "low": 0.2592, "close": 0.2592, "volume": 6998.2, "quote_volume": 1817.84356, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172580000, "open": 0.2591, "high": 0.2596, "low": 0.2591, "close": 0.2595, "volume": 4032.2, "quote_volume": 1045.53481, "trades": 40, "taker_buy_volume": 3121.3, "taker_buy_quote": 809.20814}, {"ts": 1768172640000, "open": 0.2594, "high": 0.2594, "low": 0.2591, "close": 0.2593, "volume": 1948.2, "quote_volume": 505.09352, "trades": 13, "taker_buy_volume": 1754.7, "taker_buy_quote": 454.92671}, {"ts": 1768172700000, "open": 0.2592, "high": 0.2592, "low": 0.2585, "close": 0.2585, "volume": 8988.0, "quote_volume": 2324.93776, "trades": 25, "taker_buy_volume": 1045.5, "taker_buy_quote": 270.29549}, {"ts": 1768172760000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 2353.1, "quote_volume": 608.04104, "trades": 6, "taker_buy_volume": 2314.6, "taker_buy_quote": 598.09264}, {"ts": 1768172820000, "open": 0.2585, "high": 0.2595, "low": 0.2585, "close": 0.2595, "volume": 12798.7, "quote_volume": 3315.31526, "trades": 45, "taker_buy_volume": 9164.9, "taker_buy_quote": 2374.77944}, {"ts": 1768172880000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2593, "volume": 7323.7, "quote_volume": 1899.03928, "trades": 6, "taker_buy_volume": 1090.0, "taker_buy_quote": 282.637}, {"ts": 1768172940000, "open": 0.2594, "high": 0.26, "low": 0.2594, "close": 0.26, "volume": 18516.4, "quote_volume": 4811.24485, "trades": 29, "taker_buy_volume": 18516.4, "taker_buy_quote": 4811.24485}, {"ts": 1768173000000, "open": 0.26, "high": 0.2609, "low": 0.2597, "close": 0.2609, "volume": 45870.4, "quote_volume": 11938.87874, "trades": 56, "taker_buy_volume": 20221.1, "taker_buy_quote": 5267.44914}, {"ts": 1768173060000, "open": 0.2606, "high": 0.2606, "low": 0.2603, "close": 0.2604, "volume": 21316.4, "quote_volume": 5552.83066, "trades": 27, "taker_buy_volume": 7822.7, "taker_buy_quote": 2037.75587}, {"ts": 1768173120000, "open": 0.2602, "high": 0.2605, "low": 0.2601, "close": 0.2602, "volume": 21244.8, "quote_volume": 5527.75772, "trades": 29, "taker_buy_volume": 9278.3, "taker_buy_quote": 2414.48362}, {"ts": 1768173180000, "open": 0.2604, "high": 0.2607, "low": 0.26, "close": 0.2602, "volume": 6556.0, "quote_volume": 1707.81443, "trades": 28, "taker_buy_volume": 6170.6, "taker_buy_quote": 1607.47557}, {"ts": 1768173240000, "open": 0.2603, "high": 0.2607, "low": 0.2602, "close": 0.2607, "volume": 839.7, "quote_volume": 218.56139, "trades": 9, "taker_buy_volume": 329.5, "taker_buy_quote": 85.80735}, {"ts": 1768173300000, "open": 0.2608, "high": 0.2618, "low": 0.2608, "close": 0.2616, "volume": 6903.8, "quote_volume": 1805.48683, "trades": 41, "taker_buy_volume": 5497.5, "taker_buy_quote": 1437.89056}, {"ts": 1768173360000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 743.4, "quote_volume": 194.56314, "trades": 7, "taker_buy_volume": 115.1, "taker_buy_quote": 30.1332}, {"ts": 1768173420000, "open": 0.262, "high": 0.2622, "low": 0.2617, "close": 0.2617, "volume": 8580.9, "quote_volume": 2248.73177, "trades": 25, "taker_buy_volume": 4151.5, "taker_buy_quote": 1088.27753}, {"ts": 1768173480000, "open": 0.2616, "high": 0.2621, "low": 0.2614, "close": 0.2621, "volume": 2458.0, "quote_volume": 642.8779, "trades": 13, "taker_buy_volume": 2343.0, "taker_buy_quote": 612.80541}, {"ts": 1768173540000, "open": 0.2622, "high": 0.2625, "low": 0.2622, "close": 0.2625, "volume": 235.5, "quote_volume": 61.77937, "trades": 7, "taker_buy_volume": 235.5, "taker_buy_quote": 61.77937}, {"ts": 1768173600000, "open": 0.2626, "high": 0.2626, "low": 0.2619, "close": 0.262, "volume": 4732.7, "quote_volume": 1240.04398, "trades": 31, "taker_buy_volume": 2298.5, "taker_buy_quote": 602.2301}, {"ts": 1768173660000, "open": 0.2619, "high": 0.262, "low": 0.2614, "close": 0.2615, "volume": 2374.4, "quote_volume": 621.50151, "trades": 15, "taker_buy_volume": 343.1, "taker_buy_quote": 89.80477}, {"ts": 1768173720000, "open": 0.2616, "high": 0.2616, "low": 0.261, "close": 0.261, "volume": 5344.6, "quote_volume": 1396.5041, "trades": 21, "taker_buy_volume": 38.3, "taker_buy_quote": 10.01928}, {"ts": 1768173780000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173840000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 9335.8, "quote_volume": 2435.47221, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173900000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 38.4, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173960000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 38.4, "quote_volume": 10.01856, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01856}, {"ts": 1768174020000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 1801.7, "quote_volume": 470.06117, "trades": 5, "taker_buy_volume": 38.4, "taker_buy_quote": 10.0224}, {"ts": 1768174080000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 2118.4, "quote_volume": 552.69056, "trades": 4, "taker_buy_volume": 2118.4, "taker_buy_quote": 552.69056}, {"ts": 1768174140000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 59.1, "quote_volume": 15.41742, "trades": 2, "taker_buy_volume": 20.7, "taker_buy_quote": 5.4027}, {"ts": 1768174200000, "open": 0.2608, "high": 0.2608, "low": 0.2604, "close": 0.2605, "volume": 1164.8, "quote_volume": 303.55448, "trades": 10, "taker_buy_volume": 652.4, "taker_buy_quote": 169.9949}, {"ts": 1768174260000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 5919.0, "quote_volume": 1541.51145, "trades": 6, "taker_buy_volume": 2038.5, "taker_buy_quote": 531.02925}, {"ts": 1768174320000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 3085.0, "quote_volume": 804.0258, "trades": 9, "taker_buy_volume": 2786.5, "taker_buy_quote": 726.2367}, {"ts": 1768174380000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 1445.4, "quote_volume": 376.81963, "trades": 8, "taker_buy_volume": 1389.2, "taker_buy_quote": 362.16829}, {"ts": 1768174440000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 76.8, "quote_volume": 20.03328, "trades": 2, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01856}, {"ts": 1768174500000, "open": 0.2609, "high": 0.2609, "low": 0.2607, "close": 0.2607, "volume": 488.1, "quote_volume": 127.33377, "trades": 5, "taker_buy_volume": 411.3, "taker_buy_quote": 107.30817}, {"ts": 1768174560000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 158.0, "quote_volume": 41.17095, "trades": 5, "taker_buy_volume": 81.0, "taker_buy_quote": 21.1086}, {"ts": 1768174620000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2602, "volume": 2264.4, "quote_volume": 588.99739, "trades": 6, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0177}, {"ts": 1768174680000, "open": 0.2602, "high": 0.2604, "low": 0.2602, "close": 0.2604, "volume": 373.1, "quote_volume": 97.11247, "trades": 5, "taker_buy_volume": 373.1, "taker_buy_quote": 97.11247}, {"ts": 1768174740000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 1878.3, "quote_volume": 489.29715, "trades": 4, "taker_buy_volume": 1878.3, "taker_buy_quote": 489.29715}, {"ts": 1768174800000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 75.0, "quote_volume": 19.543, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 19.543}, {"ts": 1768174860000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 77.0, "quote_volume": 20.07005, "trades": 2, "taker_buy_volume": 38.5, "taker_buy_quote": 10.03695}, {"ts": 1768174920000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 38.5, "quote_volume": 10.0408, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0408}, {"ts": 1768174980000, "open": 0.2609, "high": 0.2614, "low": 0.2609, "close": 0.2614, "volume": 2297.8, "quote_volume": 600.38679, "trades": 10, "taker_buy_volume": 2297.8, "taker_buy_quote": 600.38679}, {"ts": 1768175040000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 153.7, "quote_volume": 40.17718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175100000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 2822.0, "quote_volume": 737.35394, "trades": 10, "taker_buy_volume": 2590.6, "taker_buy_quote": 676.91226}, {"ts": 1768175160000, "open": 0.2611, "high": 0.2617, "low": 0.2611, "close": 0.2617, "volume": 283.2, "quote_volume": 74.02405, "trades": 8, "taker_buy_volume": 153.4, "taker_buy_quote": 40.12175}, {"ts": 1768175220000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 999.9, "quote_volume": 261.57384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175280000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 76.6, "quote_volume": 20.04239, "trades": 2, "taker_buy_volume": 38.3, "taker_buy_quote": 10.02311}, {"ts": 1768175340000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 76.6, "quote_volume": 20.04239, "trades": 2, "taker_buy_volume": 38.3, "taker_buy_quote": 10.02311}, {"ts": 1768175400000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 38.3, "quote_volume": 10.02311, "trades": 2, "taker_buy_volume": 38.3, "taker_buy_quote": 10.02311}, {"ts": 1768175460000, "open": 0.2618, "high": 0.2623, "low": 0.2618, "close": 0.2623, "volume": 19975.6, "quote_volume": 5236.42481, "trades": 15, "taker_buy_volume": 19975.6, "taker_buy_quote": 5236.42481}, {"ts": 1768175520000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175580000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 7360.2, "quote_volume": 1931.30042, "trades": 5, "taker_buy_volume": 7279.9, "taker_buy_quote": 1910.24576}, {"ts": 1768175640000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175700000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 606.5, "quote_volume": 159.08495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175760000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175820000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 76.5, "quote_volume": 20.04682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175880000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 114.7, "quote_volume": 30.07433, "trades": 3, "taker_buy_volume": 114.7, "taker_buy_quote": 30.07433}, {"ts": 1768175940000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 2199.1, "quote_volume": 577.25093, "trades": 9, "taker_buy_volume": 1904.2, "taker_buy_quote": 499.84868}, {"ts": 1768176000000, "open": 0.2625, "high": 0.2802, "low": 0.2625, "close": 0.2687, "volume": 4296004.3, "quote_volume": 1175702.40177, "trades": 10379, "taker_buy_volume": 2601285.5, "taker_buy_quote": 711417.97407}, {"ts": 1768176060000, "open": 0.2685, "high": 0.275, "low": 0.2675, "close": 0.2697, "volume": 2490807.0, "quote_volume": 676072.1352, "trades": 6475, "taker_buy_volume": 1250535.1, "taker_buy_quote": 339603.61654}, {"ts": 1768176120000, "open": 0.2698, "high": 0.2702, "low": 0.2637, "close": 0.2643, "volume": 746958.7, "quote_volume": 199313.50242, "trades": 1681, "taker_buy_volume": 458086.0, "taker_buy_quote": 122238.12218}, {"ts": 1768176180000, "open": 0.2642, "high": 0.2643, "low": 0.2606, "close": 0.2608, "volume": 195927.3, "quote_volume": 51366.74006, "trades": 1436, "taker_buy_volume": 94927.3, "taker_buy_quote": 24884.98308}, {"ts": 1768176240000, "open": 0.2607, "high": 0.2616, "low": 0.2601, "close": 0.2613, "volume": 78525.7, "quote_volume": 20480.60048, "trades": 449, "taker_buy_volume": 57303.9, "taker_buy_quote": 14953.58601}, {"ts": 1768176300000, "open": 0.2614, "high": 0.2614, "low": 0.257, "close": 0.2577, "volume": 176121.3, "quote_volume": 45560.04929, "trades": 684, "taker_buy_volume": 70517.3, "taker_buy_quote": 18251.12678}, {"ts": 1768176360000, "open": 0.2577, "high": 0.2577, "low": 0.2563, "close": 0.2568, "volume": 160882.3, "quote_volume": 41332.51, "trades": 540, "taker_buy_volume": 82125.0, "taker_buy_quote": 21100.24606}, {"ts": 1768176420000, "open": 0.2567, "high": 0.2579, "low": 0.2565, "close": 0.2569, "volume": 86691.7, "quote_volume": 22296.73554, "trades": 217, "taker_buy_volume": 69889.5, "taker_buy_quote": 17973.52737}, {"ts": 1768176480000, "open": 0.2569, "high": 0.2575, "low": 0.256, "close": 0.2574, "volume": 107181.9, "quote_volume": 27515.37495, "trades": 378, "taker_buy_volume": 54360.3, "taker_buy_quote": 13957.58093}, {"ts": 1768176540000, "open": 0.2575, "high": 0.2575, "low": 0.2562, "close": 0.2564, "volume": 105856.4, "quote_volume": 27169.7029, "trades": 230, "taker_buy_volume": 45651.1, "taker_buy_quote": 11714.43371}, {"ts": 1768176600000, "open": 0.2563, "high": 0.2569, "low": 0.2556, "close": 0.2563, "volume": 58724.8, "quote_volume": 15048.10268, "trades": 202, "taker_buy_volume": 19876.4, "taker_buy_quote": 5093.88519}, {"ts": 1768176660000, "open": 0.256, "high": 0.2571, "low": 0.256, "close": 0.2563, "volume": 34282.0, "quote_volume": 8797.22553, "trades": 109, "taker_buy_volume": 16790.3, "taker_buy_quote": 4308.10783}, {"ts": 1768176720000, "open": 0.2563, "high": 0.2576, "low": 0.2563, "close": 0.2571, "volume": 46760.4, "quote_volume": 12029.29634, "trades": 105, "taker_buy_volume": 10173.8, "taker_buy_quote": 2618.76779}, {"ts": 1768176780000, "open": 0.257, "high": 0.257, "low": 0.2559, "close": 0.2565, "volume": 77502.2, "quote_volume": 19876.51059, "trades": 188, "taker_buy_volume": 30905.1, "taker_buy_quote": 7925.75293}, {"ts": 1768176840000, "open": 0.2567, "high": 0.2577, "low": 0.2566, "close": 0.2574, "volume": 33520.0, "quote_volume": 8625.83601, "trades": 88, "taker_buy_volume": 9098.0, "taker_buy_quote": 2341.61287}, {"ts": 1768176900000, "open": 0.2577, "high": 0.2581, "low": 0.2568, "close": 0.2577, "volume": 26830.1, "quote_volume": 6909.74565, "trades": 97, "taker_buy_volume": 13063.1, "taker_buy_quote": 3365.50959}, {"ts": 1768176960000, "open": 0.2578, "high": 0.2591, "low": 0.2578, "close": 0.2587, "volume": 21059.6, "quote_volume": 5445.07935, "trades": 137, "taker_buy_volume": 16352.3, "taker_buy_quote": 4228.05496}, {"ts": 1768177020000, "open": 0.2587, "high": 0.2593, "low": 0.2586, "close": 0.2589, "volume": 38224.2, "quote_volume": 9897.02398, "trades": 170, "taker_buy_volume": 24497.3, "taker_buy_quote": 6344.14716}, {"ts": 1768177080000, "open": 0.2591, "high": 0.2597, "low": 0.2581, "close": 0.2584, "volume": 49369.4, "quote_volume": 12785.521, "trades": 166, "taker_buy_volume": 28049.6, "taker_buy_quote": 7267.44802}, {"ts": 1768177140000, "open": 0.2582, "high": 0.2588, "low": 0.2578, "close": 0.2581, "volume": 36419.6, "quote_volume": 9409.85855, "trades": 131, "taker_buy_volume": 21129.7, "taker_buy_quote": 5461.53676}, {"ts": 1768177200000, "open": 0.2582, "high": 0.2584, "low": 0.2581, "close": 0.2583, "volume": 10990.4, "quote_volume": 2837.82898, "trades": 34, "taker_buy_volume": 2405.5, "taker_buy_quote": 621.34179}, {"ts": 1768177260000, "open": 0.2581, "high": 0.2581, "low": 0.2571, "close": 0.2578, "volume": 345561.9, "quote_volume": 88992.23328, "trades": 539, "taker_buy_volume": 47472.6, "taker_buy_quote": 12237.51352}, {"ts": 1768177320000, "open": 0.2577, "high": 0.2578, "low": 0.2572, "close": 0.2577, "volume": 113527.0, "quote_volume": 29219.15621, "trades": 177, "taker_buy_volume": 12083.4, "taker_buy_quote": 3113.29599}, {"ts": 1768177380000, "open": 0.2574, "high": 0.2578, "low": 0.2563, "close": 0.2577, "volume": 137707.9, "quote_volume": 35368.11166, "trades": 250, "taker_buy_volume": 18822.5, "taker_buy_quote": 4841.02718}, {"ts": 1768177440000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2572, "volume": 5496.7, "quote_volume": 1414.64711, "trades": 34, "taker_buy_volume": 883.7, "taker_buy_quote": 227.37601}, {"ts": 1768177500000, "open": 0.2571, "high": 0.2572, "low": 0.2558, "close": 0.2558, "volume": 58427.8, "quote_volume": 14991.11181, "trades": 118, "taker_buy_volume": 13473.9, "taker_buy_quote": 3456.71306}, {"ts": 1768177560000, "open": 0.2558, "high": 0.2564, "low": 0.2558, "close": 0.2564, "volume": 38297.1, "quote_volume": 9806.13297, "trades": 45, "taker_buy_volume": 9273.9, "taker_buy_quote": 2375.33463}, {"ts": 1768177620000, "open": 0.2564, "high": 0.2567, "low": 0.2561, "close": 0.2566, "volume": 13878.8, "quote_volume": 3559.17504, "trades": 46, "taker_buy_volume": 8021.6, "taker_buy_quote": 2057.52778}, {"ts": 1768177680000, "open": 0.2566, "high": 0.2567, "low": 0.2564, "close": 0.2564, "volume": 17596.5, "quote_volume": 4513.6232, "trades": 20, "taker_buy_volume": 10675.8, "taker_buy_quote": 2738.50443}, {"ts": 1768177740000, "open": 0.2565, "high": 0.2572, "low": 0.2565, "close": 0.2571, "volume": 16579.4, "quote_volume": 4259.32015, "trades": 50, "taker_buy_volume": 9860.1, "taker_buy_quote": 2532.82567}, {"ts": 1768177800000, "open": 0.2571, "high": 0.2571, "low": 0.2565, "close": 0.2566, "volume": 9901.0, "quote_volume": 2542.54902, "trades": 29, "taker_buy_volume": 3324.6, "taker_buy_quote": 853.60597}, {"ts": 1768177860000, "open": 0.2567, "high": 0.2568, "low": 0.2565, "close": 0.2567, "volume": 5553.0, "quote_volume": 1424.88129, "trades": 23, "taker_buy_volume": 4366.9, "taker_buy_quote": 1120.6232}, {"ts": 1768177920000, "open": 0.2567, "high": 0.2567, "low": 0.2561, "close": 0.2562, "volume": 38010.0, "quote_volume": 9742.26271, "trades": 45, "taker_buy_volume": 561.7, "taker_buy_quote": 143.90756}, {"ts": 1768177980000, "open": 0.2561, "high": 0.2562, "low": 0.2559, "close": 0.2562, "volume": 4587.3, "quote_volume": 1174.4332, "trades": 22, "taker_buy_volume": 2430.2, "taker_buy_quote": 622.08927}, {"ts": 1768178040000, "open": 0.2562, "high": 0.2563, "low": 0.2555, "close": 0.2557, "volume": 10453.5, "quote_volume": 2672.99053, "trades": 71, "taker_buy_volume": 5037.5, "taker_buy_quote": 1288.54946}, {"ts": 1768178100000, "open": 0.2557, "high": 0.2557, "low": 0.2553, "close": 0.2553, "volume": 6201.9, "quote_volume": 1584.35036, "trades": 13, "taker_buy_volume": 2772.3, "taker_buy_quote": 708.50684}, {"ts": 1768178160000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 5379.2, "quote_volume": 1373.19149, "trades": 18, "taker_buy_volume": 1247.0, "taker_buy_quote": 318.32179}, {"ts": 1768178220000, "open": 0.2554, "high": 0.2562, "low": 0.2554, "close": 0.2558, "volume": 24625.5, "quote_volume": 6296.90706, "trades": 44, "taker_buy_volume": 17324.5, "taker_buy_quote": 4427.92336}, {"ts": 1768178280000, "open": 0.2557, "high": 0.2557, "low": 0.254, "close": 0.2548, "volume": 57870.2, "quote_volume": 14757.49374, "trades": 148, "taker_buy_volume": 11346.5, "taker_buy_quote": 2889.94797}, {"ts": 1768178340000, "open": 0.2548, "high": 0.2561, "low": 0.254, "close": 0.2561, "volume": 50469.4, "quote_volume": 12848.9425, "trades": 114, "taker_buy_volume": 17472.8, "taker_buy_quote": 4455.5778}, {"ts": 1768178400000, "open": 0.2562, "high": 0.2564, "low": 0.2555, "close": 0.2555, "volume": 8363.6, "quote_volume": 2142.45619, "trades": 27, "taker_buy_volume": 1887.4, "taker_buy_quote": 483.55921}, {"ts": 1768178460000, "open": 0.2556, "high": 0.2556, "low": 0.2545, "close": 0.2545, "volume": 5921.0, "quote_volume": 1509.37701, "trades": 20, "taker_buy_volume": 70.0, "taker_buy_quote": 17.892}, {"ts": 1768178520000, "open": 0.2547, "high": 0.2547, "low": 0.2542, "close": 0.2544, "volume": 11725.0, "quote_volume": 2982.26835, "trades": 39, "taker_buy_volume": 7816.2, "taker_buy_quote": 1988.02972}, {"ts": 1768178580000, "open": 0.2543, "high": 0.2543, "low": 0.2539, "close": 0.254, "volume": 11002.6, "quote_volume": 2794.73079, "trades": 33, "taker_buy_volume": 2574.4, "taker_buy_quote": 654.12035}, {"ts": 1768178640000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 13716.1, "quote_volume": 3485.35464, "trades": 28, "taker_buy_volume": 13005.8, "taker_buy_quote": 3304.87531}, {"ts": 1768178700000, "open": 0.2539, "high": 0.254, "low": 0.2536, "close": 0.2538, "volume": 10134.0, "quote_volume": 2572.44935, "trades": 49, "taker_buy_volume": 5840.6, "taker_buy_quote": 1482.64089}, {"ts": 1768178760000, "open": 0.2537, "high": 0.2537, "low": 0.253, "close": 0.253, "volume": 23489.8, "quote_volume": 5949.41677, "trades": 106, "taker_buy_volume": 17215.9, "taker_buy_quote": 4360.40047}, {"ts": 1768178820000, "open": 0.253, "high": 0.2532, "low": 0.2527, "close": 0.2528, "volume": 16058.6, "quote_volume": 4061.79874, "trades": 81, "taker_buy_volume": 12972.1, "taker_buy_quote": 3281.54349}, {"ts": 1768178880000, "open": 0.2527, "high": 0.2527, "low": 0.2518, "close": 0.2519, "volume": 27885.8, "quote_volume": 7033.89542, "trades": 145, "taker_buy_volume": 14258.7, "taker_buy_quote": 3596.21584}, {"ts": 1768178940000, "open": 0.252, "high": 0.2522, "low": 0.2519, "close": 0.2522, "volume": 857.5, "quote_volume": 216.12217, "trades": 14, "taker_buy_volume": 516.5, "taker_buy_quote": 130.1721}, {"ts": 1768179000000, "open": 0.252, "high": 0.252, "low": 0.2511, "close": 0.2511, "volume": 22187.6, "quote_volume": 5579.80465, "trades": 122, "taker_buy_volume": 13720.9, "taker_buy_quote": 3450.34212}, {"ts": 1768179060000, "open": 0.251, "high": 0.2518, "low": 0.2509, "close": 0.2509, "volume": 41201.0, "quote_volume": 10351.92392, "trades": 110, "taker_buy_volume": 36771.1, "taker_buy_quote": 9239.24507}, {"ts": 1768179120000, "open": 0.2509, "high": 0.2513, "low": 0.2507, "close": 0.2512, "volume": 19850.8, "quote_volume": 4982.15352, "trades": 85, "taker_buy_volume": 15902.8, "taker_buy_quote": 3991.59093}, {"ts": 1768179180000, "open": 0.2509, "high": 0.2509, "low": 0.2504, "close": 0.2506, "volume": 3941.5, "quote_volume": 987.81552, "trades": 18, "taker_buy_volume": 1839.2, "taker_buy_quote": 460.71105}, {"ts": 1768179240000, "open": 0.2506, "high": 0.2513, "low": 0.2506, "close": 0.2512, "volume": 7023.1, "quote_volume": 1762.79823, "trades": 43, "taker_buy_volume": 5648.2, "taker_buy_quote": 1417.58981}, {"ts": 1768179300000, "open": 0.2511, "high": 0.2515, "low": 0.2503, "close": 0.2507, "volume": 19906.8, "quote_volume": 4989.54498, "trades": 77, "taker_buy_volume": 11322.4, "taker_buy_quote": 2840.3268}, {"ts": 1768179360000, "open": 0.2506, "high": 0.2509, "low": 0.2504, "close": 0.2506, "volume": 7972.7, "quote_volume": 1997.69413, "trades": 46, "taker_buy_volume": 5365.5, "taker_buy_quote": 1344.55728}, {"ts": 1768179420000, "open": 0.2507, "high": 0.2517, "low": 0.2507, "close": 0.2516, "volume": 15771.3, "quote_volume": 3960.78354, "trades": 91, "taker_buy_volume": 11211.0, "taker_buy_quote": 2815.18119}, {"ts": 1768179480000, "open": 0.2515, "high": 0.2519, "low": 0.2513, "close": 0.2518, "volume": 4154.5, "quote_volume": 1044.97608, "trades": 27, "taker_buy_volume": 902.4, "taker_buy_quote": 226.93504}, {"ts": 1768179540000, "open": 0.252, "high": 0.2524, "low": 0.252, "close": 0.252, "volume": 4215.4, "quote_volume": 1062.82549, "trades": 21, "taker_buy_volume": 992.5, "taker_buy_quote": 250.31796}, {"ts": 1768179600000, "open": 0.2522, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 11410.1, "quote_volume": 2883.44582, "trades": 68, "taker_buy_volume": 8503.5, "taker_buy_quote": 2148.58226}, {"ts": 1768179660000, "open": 0.2519, "high": 0.2523, "low": 0.2517, "close": 0.2523, "volume": 5420.2, "quote_volume": 1365.76527, "trades": 37, "taker_buy_volume": 3128.3, "taker_buy_quote": 787.9364}, {"ts": 1768179720000, "open": 0.2523, "high": 0.2526, "low": 0.2521, "close": 0.2522, "volume": 12432.9, "quote_volume": 3137.4941, "trades": 53, "taker_buy_volume": 7443.8, "taker_buy_quote": 1878.44348}, {"ts": 1768179780000, "open": 0.2523, "high": 0.2536, "low": 0.2523, "close": 0.2536, "volume": 4928.3, "quote_volume": 1248.59341, "trades": 45, "taker_buy_volume": 4388.7, "taker_buy_quote": 1111.87461}, {"ts": 1768179840000, "open": 0.2537, "high": 0.2545, "low": 0.2537, "close": 0.2542, "volume": 6845.1, "quote_volume": 1740.00996, "trades": 64, "taker_buy_volume": 2029.9, "taker_buy_quote": 515.74978}, {"ts": 1768179900000, "open": 0.2541, "high": 0.2547, "low": 0.2539, "close": 0.2545, "volume": 9353.7, "quote_volume": 2378.79681, "trades": 49, "taker_buy_volume": 5398.0, "taker_buy_quote": 1372.27561}, {"ts": 1768179960000, "open": 0.2546, "high": 0.255, "low": 0.254, "close": 0.2541, "volume": 4041.4, "quote_volume": 1028.67782, "trades": 51, "taker_buy_volume": 2549.7, "taker_buy_quote": 648.73028}, {"ts": 1768180020000, "open": 0.2542, "high": 0.2543, "low": 0.2533, "close": 0.2534, "volume": 63866.1, "quote_volume": 16195.62242, "trades": 98, "taker_buy_volume": 6777.2, "taker_buy_quote": 1719.35795}, {"ts": 1768180080000, "open": 0.2533, "high": 0.2548, "low": 0.2533, "close": 0.2545, "volume": 73520.7, "quote_volume": 18669.69932, "trades": 121, "taker_buy_volume": 29687.5, "taker_buy_quote": 7542.78867}, {"ts": 1768180140000, "open": 0.2545, "high": 0.2553, "low": 0.2545, "close": 0.2549, "volume": 61924.8, "quote_volume": 15780.42174, "trades": 81, "taker_buy_volume": 19697.8, "taker_buy_quote": 5021.44541}, {"ts": 1768180200000, "open": 0.255, "high": 0.255, "low": 0.2543, "close": 0.2547, "volume": 9195.1, "quote_volume": 2340.71406, "trades": 40, "taker_buy_volume": 6142.3, "taker_buy_quote": 1563.01081}, {"ts": 1768180260000, "open": 0.2548, "high": 0.2553, "low": 0.2547, "close": 0.2552, "volume": 29262.7, "quote_volume": 7459.3962, "trades": 105, "taker_buy_volume": 20730.1, "taker_buy_quote": 5284.5256}, {"ts": 1768180320000, "open": 0.2552, "high": 0.2552, "low": 0.2547, "close": 0.2551, "volume": 17232.0, "quote_volume": 4393.6987, "trades": 40, "taker_buy_volume": 5114.1, "taker_buy_quote": 1303.63959}, {"ts": 1768180380000, "open": 0.255, "high": 0.2557, "low": 0.255, "close": 0.2552, "volume": 46914.5, "quote_volume": 11977.65372, "trades": 83, "taker_buy_volume": 30014.0, "taker_buy_quote": 7663.20983}, {"ts": 1768180440000, "open": 0.2552, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 4617.1, "quote_volume": 1177.79683, "trades": 12, "taker_buy_volume": 1785.5, "taker_buy_quote": 455.55567}, {"ts": 1768180500000, "open": 0.255, "high": 0.255, "low": 0.2546, "close": 0.2549, "volume": 12254.0, "quote_volume": 3122.84803, "trades": 36, "taker_buy_volume": 4035.3, "taker_buy_quote": 1027.93556}, {"ts": 1768180560000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.255, "volume": 4414.6, "quote_volume": 1125.53569, "trades": 15, "taker_buy_volume": 3836.0, "taker_buy_quote": 978.04662}, {"ts": 1768180620000, "open": 0.255, "high": 0.2552, "low": 0.2548, "close": 0.2552, "volume": 17801.0, "quote_volume": 4540.28536, "trades": 41, "taker_buy_volume": 10887.2, "taker_buy_quote": 2777.10289}, {"ts": 1768180680000, "open": 0.2551, "high": 0.2552, "low": 0.2547, "close": 0.2549, "volume": 5153.2, "quote_volume": 1313.40686, "trades": 15, "taker_buy_volume": 1039.2, "taker_buy_quote": 265.09208}, {"ts": 1768180740000, "open": 0.2548, "high": 0.255, "low": 0.2547, "close": 0.255, "volume": 9982.5, "quote_volume": 2543.05799, "trades": 13, "taker_buy_volume": 449.2, "taker_buy_quote": 114.53419}, {"ts": 1768180800000, "open": 0.2548, "high": 0.2551, "low": 0.2547, "close": 0.2551, "volume": 3429.6, "quote_volume": 873.83172, "trades": 15, "taker_buy_volume": 1257.3, "taker_buy_quote": 320.33362}, {"ts": 1768180860000, "open": 0.2552, "high": 0.2552, "low": 0.255, "close": 0.2552, "volume": 4367.1, "quote_volume": 1113.95176, "trades": 8, "taker_buy_volume": 617.9, "taker_buy_quote": 157.68415}, {"ts": 1768180920000, "open": 0.2551, "high": 0.2556, "low": 0.2551, "close": 0.2554, "volume": 21820.6, "quote_volume": 5573.30483, "trades": 43, "taker_buy_volume": 8475.6, "taker_buy_quote": 2165.02866}, {"ts": 1768180980000, "open": 0.2556, "high": 0.2559, "low": 0.2555, "close": 0.2559, "volume": 6446.8, "quote_volume": 1647.64046, "trades": 23, "taker_buy_volume": 806.3, "taker_buy_quote": 206.2209}, {"ts": 1768181040000, "open": 0.2559, "high": 0.2559, "low": 0.2554, "close": 0.2557, "volume": 4383.2, "quote_volume": 1120.92971, "trades": 22, "taker_buy_volume": 707.6, "taker_buy_quote": 180.74456}, {"ts": 1768181100000, "open": 0.2556, "high": 0.2556, "low": 0.2553, "close": 0.2553, "volume": 1161.9, "quote_volume": 296.66956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181160000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 373.1, "quote_volume": 95.25243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181220000, "open": 0.2554, "high": 0.2554, "low": 0.2537, "close": 0.2544, "volume": 46289.2, "quote_volume": 11779.02604, "trades": 81, "taker_buy_volume": 11713.8, "taker_buy_quote": 2975.39082}, {"ts": 1768181280000, "open": 0.2543, "high": 0.2543, "low": 0.2534, "close": 0.2534, "volume": 28364.0, "quote_volume": 7200.61693, "trades": 58, "taker_buy_volume": 932.8, "taker_buy_quote": 236.925}, {"ts": 1768181340000, "open": 0.2534, "high": 0.2541, "low": 0.2534, "close": 0.2541, "volume": 23346.7, "quote_volume": 5926.74689, "trades": 52, "taker_buy_volume": 13706.3, "taker_buy_quote": 3480.26349}, {"ts": 1768181400000, "open": 0.254, "high": 0.254, "low": 0.2536, "close": 0.2536, "volume": 9218.5, "quote_volume": 2339.84278, "trades": 25, "taker_buy_volume": 4039.5, "taker_buy_quote": 1025.533}, {"ts": 1768181460000, "open": 0.2537, "high": 0.2541, "low": 0.2535, "close": 0.254, "volume": 7712.0, "quote_volume": 1956.751, "trades": 52, "taker_buy_volume": 6218.1, "taker_buy_quote": 1577.36358}, {"ts": 1768181520000, "open": 0.2541, "high": 0.2548, "low": 0.2541, "close": 0.2548, "volume": 768.8, "quote_volume": 195.7345, "trades": 11, "taker_buy_volume": 768.8, "taker_buy_quote": 195.7345}, {"ts": 1768181580000, "open": 0.2548, "high": 0.2548, "low": 0.2539, "close": 0.2539, "volume": 32853.8, "quote_volume": 8348.1757, "trades": 101, "taker_buy_volume": 6509.1, "taker_buy_quote": 1654.80771}, {"ts": 1768181640000, "open": 0.2539, "high": 0.2542, "low": 0.2534, "close": 0.2536, "volume": 46530.0, "quote_volume": 11806.98897, "trades": 120, "taker_buy_volume": 7540.7, "taker_buy_quote": 1913.83086}, {"ts": 1768181700000, "open": 0.2536, "high": 0.2538, "low": 0.2531, "close": 0.2534, "volume": 46739.8, "quote_volume": 11838.84869, "trades": 135, "taker_buy_volume": 8828.6, "taker_buy_quote": 2237.42602}, {"ts": 1768181760000, "open": 0.2535, "high": 0.2535, "low": 0.253, "close": 0.2532, "volume": 41491.6, "quote_volume": 10504.94164, "trades": 158, "taker_buy_volume": 7452.0, "taker_buy_quote": 1887.39013}, {"ts": 1768181820000, "open": 0.2533, "high": 0.2543, "low": 0.2532, "close": 0.2538, "volume": 45733.1, "quote_volume": 11594.12776, "trades": 157, "taker_buy_volume": 5883.8, "taker_buy_quote": 1492.68311}, {"ts": 1768181880000, "open": 0.2538, "high": 0.2544, "low": 0.2537, "close": 0.254, "volume": 52622.9, "quote_volume": 13361.90123, "trades": 168, "taker_buy_volume": 11384.2, "taker_buy_quote": 2892.57051}, {"ts": 1768181940000, "open": 0.254, "high": 0.2541, "low": 0.2535, "close": 0.2535, "volume": 10148.5, "quote_volume": 2576.9146, "trades": 48, "taker_buy_volume": 618.5, "taker_buy_quote": 157.03715}, {"ts": 1768182000000, "open": 0.2536, "high": 0.2537, "low": 0.253, "close": 0.2531, "volume": 6395.1, "quote_volume": 1619.39103, "trades": 36, "taker_buy_volume": 555.5, "taker_buy_quote": 140.9138}, {"ts": 1768182060000, "open": 0.253, "high": 0.2533, "low": 0.2527, "close": 0.2531, "volume": 16815.5, "quote_volume": 4252.46617, "trades": 67, "taker_buy_volume": 9184.9, "taker_buy_quote": 2323.22965}, {"ts": 1768182120000, "open": 0.2531, "high": 0.2533, "low": 0.253, "close": 0.2531, "volume": 11785.5, "quote_volume": 2982.92165, "trades": 54, "taker_buy_volume": 5079.2, "taker_buy_quote": 1285.46613}, {"ts": 1768182180000, "open": 0.253, "high": 0.2535, "low": 0.253, "close": 0.2533, "volume": 19063.9, "quote_volume": 4826.22544, "trades": 73, "taker_buy_volume": 6919.5, "taker_buy_quote": 1751.98344}, {"ts": 1768182240000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 1701.9, "quote_volume": 430.92108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182300000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 8022.2, "quote_volume": 2030.11264, "trades": 13, "taker_buy_volume": 1006.8, "taker_buy_quote": 254.72436}, {"ts": 1768182360000, "open": 0.2532, "high": 0.2536, "low": 0.2532, "close": 0.2534, "volume": 6262.3, "quote_volume": 1587.06533, "trades": 40, "taker_buy_volume": 1496.5, "taker_buy_quote": 379.25364}, {"ts": 1768182420000, "open": 0.2535, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 4168.1, "quote_volume": 1056.32103, "trades": 13, "taker_buy_volume": 579.1, "taker_buy_quote": 146.7058}, {"ts": 1768182480000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 597.1, "quote_volume": 151.18572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182540000, "open": 0.2533, "high": 0.2537, "low": 0.2533, "close": 0.2537, "volume": 16948.5, "quote_volume": 4299.14462, "trades": 57, "taker_buy_volume": 12769.5, "taker_buy_quote": 3239.39357}, {"ts": 1768182600000, "open": 0.2538, "high": 0.2538, "low": 0.2535, "close": 0.2536, "volume": 1389.7, "quote_volume": 352.60445, "trades": 12, "taker_buy_volume": 121.5, "taker_buy_quote": 30.8203}, {"ts": 1768182660000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 3442.7, "quote_volume": 873.06872, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182720000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2538, "volume": 3437.7, "quote_volume": 872.30129, "trades": 13, "taker_buy_volume": 2797.5, "taker_buy_quote": 709.88255}, {"ts": 1768182780000, "open": 0.2537, "high": 0.2537, "low": 0.2533, "close": 0.2533, "volume": 4339.7, "quote_volume": 1100.4389, "trades": 34, "taker_buy_volume": 196.5, "taker_buy_quote": 49.8481}, {"ts": 1768182840000, "open": 0.2533, "high": 0.2533, "low": 0.2529, "close": 0.2531, "volume": 15920.4, "quote_volume": 4030.12396, "trades": 31, "taker_buy_volume": 2873.5, "taker_buy_quote": 727.32352}, {"ts": 1768182900000, "open": 0.253, "high": 0.2532, "low": 0.2529, "close": 0.253, "volume": 4114.5, "quote_volume": 1040.89445, "trades": 15, "taker_buy_volume": 39.6, "taker_buy_quote": 10.02672}, {"ts": 1768182960000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 3048.5, "quote_volume": 770.96565, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183020000, "open": 0.2529, "high": 0.2532, "low": 0.2529, "close": 0.2531, "volume": 7002.0, "quote_volume": 1771.29261, "trades": 19, "taker_buy_volume": 6962.3, "taker_buy_quote": 1761.24454}, {"ts": 1768183080000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 4198.9, "quote_volume": 1062.34911, "trades": 8, "taker_buy_volume": 477.9, "taker_buy_quote": 120.946}, {"ts": 1768183140000, "open": 0.253, "high": 0.2536, "low": 0.253, "close": 0.2536, "volume": 10907.6, "quote_volume": 2763.09468, "trades": 17, "taker_buy_volume": 2384.4, "taker_buy_quote": 604.41286}, {"ts": 1768183200000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 8049.2, "quote_volume": 2042.75309, "trades": 24, "taker_buy_volume": 789.3, "taker_buy_quote": 200.37434}, {"ts": 1768183260000, "open": 0.2538, "high": 0.2543, "low": 0.2534, "close": 0.2543, "volume": 10586.4, "quote_volume": 2686.72279, "trades": 45, "taker_buy_volume": 5091.0, "taker_buy_quote": 1291.62465}, {"ts": 1768183320000, "open": 0.2543, "high": 0.2552, "low": 0.2543, "close": 0.2552, "volume": 11428.9, "quote_volume": 2908.58019, "trades": 24, "taker_buy_volume": 9744.8, "taker_buy_quote": 2479.8022}, {"ts": 1768183380000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 2479.3, "quote_volume": 632.56753, "trades": 10, "taker_buy_volume": 2058.1, "taker_buy_quote": 525.11941}, {"ts": 1768183440000, "open": 0.2552, "high": 0.2562, "low": 0.2552, "close": 0.2556, "volume": 11690.9, "quote_volume": 2989.27634, "trades": 31, "taker_buy_volume": 11291.8, "taker_buy_quote": 2887.18656}, {"ts": 1768183500000, "open": 0.2558, "high": 0.2561, "low": 0.2558, "close": 0.256, "volume": 2521.4, "quote_volume": 645.3977, "trades": 13, "taker_buy_volume": 1846.4, "taker_buy_quote": 472.6016}, {"ts": 1768183560000, "open": 0.2561, "high": 0.2571, "low": 0.2541, "close": 0.2546, "volume": 395624.7, "quote_volume": 101032.01858, "trades": 618, "taker_buy_volume": 82301.3, "taker_buy_quote": 21036.19702}, {"ts": 1768183620000, "open": 0.2545, "high": 0.2551, "low": 0.2544, "close": 0.2547, "volume": 23061.7, "quote_volume": 5874.84099, "trades": 48, "taker_buy_volume": 20656.9, "taker_buy_quote": 5262.48091}, {"ts": 1768183680000, "open": 0.2548, "high": 0.2553, "low": 0.2547, "close": 0.2547, "volume": 7309.7, "quote_volume": 1864.67132, "trades": 26, "taker_buy_volume": 3517.3, "taker_buy_quote": 897.30029}, {"ts": 1768183740000, "open": 0.2547, "high": 0.2557, "low": 0.2546, "close": 0.2557, "volume": 17049.1, "quote_volume": 4350.64161, "trades": 32, "taker_buy_volume": 11619.2, "taker_buy_quote": 2965.77987}, {"ts": 1768183800000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 3710.5, "quote_volume": 948.98054, "trades": 8, "taker_buy_volume": 1039.0, "taker_buy_quote": 265.7762}, {"ts": 1768183860000, "open": 0.2557, "high": 0.2557, "low": 0.255, "close": 0.2551, "volume": 18246.1, "quote_volume": 4657.53716, "trades": 27, "taker_buy_volume": 6401.1, "taker_buy_quote": 1632.54238}, {"ts": 1768183920000, "open": 0.2551, "high": 0.2557, "low": 0.2551, "close": 0.2557, "volume": 14187.2, "quote_volume": 3623.34024, "trades": 25, "taker_buy_volume": 13687.2, "taker_buy_quote": 3495.54024}, {"ts": 1768183980000, "open": 0.2558, "high": 0.2564, "low": 0.2558, "close": 0.2564, "volume": 12347.9, "quote_volume": 3161.34438, "trades": 24, "taker_buy_volume": 10827.1, "taker_buy_quote": 2771.60962}, {"ts": 1768184040000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 4074.0, "quote_volume": 1045.38788, "trades": 10, "taker_buy_volume": 760.5, "taker_buy_quote": 195.14378}, {"ts": 1768184100000, "open": 0.2567, "high": 0.2575, "low": 0.2567, "close": 0.2575, "volume": 27010.1, "quote_volume": 6947.10508, "trades": 58, "taker_buy_volume": 14132.3, "taker_buy_quote": 3633.7229}, {"ts": 1768184160000, "open": 0.2576, "high": 0.2582, "low": 0.2576, "close": 0.258, "volume": 20493.4, "quote_volume": 5287.38599, "trades": 66, "taker_buy_volume": 6310.2, "taker_buy_quote": 1627.78006}, {"ts": 1768184220000, "open": 0.2581, "high": 0.2583, "low": 0.2573, "close": 0.2577, "volume": 31652.9, "quote_volume": 8159.32913, "trades": 63, "taker_buy_volume": 8728.3, "taker_buy_quote": 2248.04443}, {"ts": 1768184280000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2574, "volume": 7040.9, "quote_volume": 1812.69327, "trades": 24, "taker_buy_volume": 1028.4, "taker_buy_quote": 264.71016}, {"ts": 1768184340000, "open": 0.2574, "high": 0.2576, "low": 0.2568, "close": 0.2574, "volume": 15684.9, "quote_volume": 4034.72139, "trades": 44, "taker_buy_volume": 7547.2, "taker_buy_quote": 1941.66035}, {"ts": 1768184400000, "open": 0.2574, "high": 0.2581, "low": 0.2573, "close": 0.2575, "volume": 24513.4, "quote_volume": 6319.6208, "trades": 60, "taker_buy_volume": 14129.9, "taker_buy_quote": 3642.68911}, {"ts": 1768184460000, "open": 0.2575, "high": 0.2575, "low": 0.257, "close": 0.257, "volume": 7267.3, "quote_volume": 1868.64757, "trades": 25, "taker_buy_volume": 2103.3, "taker_buy_quote": 540.94996}, {"ts": 1768184520000, "open": 0.2571, "high": 0.2572, "low": 0.2562, "close": 0.2566, "volume": 14998.1, "quote_volume": 3850.13394, "trades": 43, "taker_buy_volume": 6719.6, "taker_buy_quote": 1726.4113}, {"ts": 1768184580000, "open": 0.2565, "high": 0.2565, "low": 0.2561, "close": 0.2561, "volume": 6680.8, "quote_volume": 1711.89565, "trades": 28, "taker_buy_volume": 2602.6, "taker_buy_quote": 666.69106}, {"ts": 1768184640000, "open": 0.2562, "high": 0.2562, "low": 0.2559, "close": 0.256, "volume": 8342.4, "quote_volume": 2135.71266, "trades": 22, "taker_buy_volume": 1186.4, "taker_buy_quote": 303.8016}, {"ts": 1768184700000, "open": 0.256, "high": 0.2564, "low": 0.2551, "close": 0.2558, "volume": 320627.5, "quote_volume": 81944.51625, "trades": 483, "taker_buy_volume": 75368.7, "taker_buy_quote": 19294.88144}, {"ts": 1768184760000, "open": 0.2558, "high": 0.256, "low": 0.2557, "close": 0.2559, "volume": 10805.0, "quote_volume": 2764.06277, "trades": 45, "taker_buy_volume": 4440.0, "taker_buy_quote": 1135.91162}, {"ts": 1768184820000, "open": 0.2557, "high": 0.2563, "low": 0.2556, "close": 0.2563, "volume": 3285.7, "quote_volume": 840.87921, "trades": 20, "taker_buy_volume": 2879.5, "taker_buy_quote": 737.01723}, {"ts": 1768184880000, "open": 0.2563, "high": 0.2569, "low": 0.2563, "close": 0.2565, "volume": 7194.7, "quote_volume": 1846.45506, "trades": 30, "taker_buy_volume": 1244.0, "taker_buy_quote": 319.41468}, {"ts": 1768184940000, "open": 0.2565, "high": 0.2569, "low": 0.2564, "close": 0.2566, "volume": 7268.6, "quote_volume": 1864.76848, "trades": 19, "taker_buy_volume": 1506.9, "taker_buy_quote": 386.72895}, {"ts": 1768185000000, "open": 0.2566, "high": 0.2567, "low": 0.2565, "close": 0.2567, "volume": 2859.2, "quote_volume": 733.60943, "trades": 14, "taker_buy_volume": 790.1, "taker_buy_quote": 202.80163}, {"ts": 1768185060000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 1050.3, "quote_volume": 269.42853, "trades": 5, "taker_buy_volume": 922.6, "taker_buy_quote": 236.66462}, {"ts": 1768185120000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 939.7, "quote_volume": 240.87414, "trades": 6, "taker_buy_volume": 735.9, "taker_buy_quote": 188.61117}, {"ts": 1768185180000, "open": 0.2562, "high": 0.2566, "low": 0.2561, "close": 0.2566, "volume": 8036.5, "quote_volume": 2058.95473, "trades": 18, "taker_buy_volume": 3953.7, "taker_buy_quote": 1012.94574}, {"ts": 1768185240000, "open": 0.2567, "high": 0.2568, "low": 0.2564, "close": 0.2564, "volume": 4061.3, "quote_volume": 1041.92526, "trades": 19, "taker_buy_volume": 738.4, "taker_buy_quote": 189.43473}, {"ts": 1768185300000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 100.2, "quote_volume": 25.68517, "trades": 3, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02524}, {"ts": 1768185360000, "open": 0.2565, "high": 0.2567, "low": 0.2564, "close": 0.2564, "volume": 1663.5, "quote_volume": 426.75941, "trades": 10, "taker_buy_volume": 117.3, "taker_buy_quote": 30.09918}, {"ts": 1768185420000, "open": 0.2565, "high": 0.2568, "low": 0.2564, "close": 0.2568, "volume": 865.9, "quote_volume": 222.1229, "trades": 8, "taker_buy_volume": 826.8, "taker_buy_quote": 212.09766}, {"ts": 1768185480000, "open": 0.2569, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 601.6, "quote_volume": 154.56274, "trades": 6, "taker_buy_volume": 601.6, "taker_buy_quote": 154.56274}, {"ts": 1768185540000, "open": 0.2572, "high": 0.2572, "low": 0.2565, "close": 0.2566, "volume": 3634.5, "quote_volume": 932.85393, "trades": 22, "taker_buy_volume": 1160.1, "taker_buy_quote": 297.64686}, {"ts": 1768185600000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 101.3, "quote_volume": 26.00993, "trades": 3, "taker_buy_volume": 101.3, "taker_buy_quote": 26.00993}, {"ts": 1768185660000, "open": 0.2568, "high": 0.2571, "low": 0.2568, "close": 0.2571, "volume": 156.1, "quote_volume": 40.10988, "trades": 5, "taker_buy_volume": 156.1, "taker_buy_quote": 40.10988}, {"ts": 1768185720000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 3084.0, "quote_volume": 792.97453, "trades": 30, "taker_buy_volume": 166.4, "taker_buy_quote": 42.79418}, {"ts": 1768185780000, "open": 0.2573, "high": 0.2575, "low": 0.2572, "close": 0.2572, "volume": 1991.9, "quote_volume": 512.76498, "trades": 12, "taker_buy_volume": 874.9, "taker_buy_quote": 225.18986}, {"ts": 1768185840000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 6033.9, "quote_volume": 1553.03119, "trades": 14, "taker_buy_volume": 3533.9, "taker_buy_quote": 909.62196}, {"ts": 1768185900000, "open": 0.2575, "high": 0.258, "low": 0.2575, "close": 0.2578, "volume": 1521.0, "quote_volume": 392.10599, "trades": 13, "taker_buy_volume": 482.1, "taker_buy_quote": 124.27368}, {"ts": 1768185960000, "open": 0.2579, "high": 0.2582, "low": 0.2577, "close": 0.258, "volume": 7225.6, "quote_volume": 1863.50864, "trades": 31, "taker_buy_volume": 3135.9, "taker_buy_quote": 809.16615}, {"ts": 1768186020000, "open": 0.2581, "high": 0.2586, "low": 0.258, "close": 0.2584, "volume": 8580.8, "quote_volume": 2216.86319, "trades": 50, "taker_buy_volume": 2781.0, "taker_buy_quote": 718.50049}, {"ts": 1768186080000, "open": 0.2586, "high": 0.2589, "low": 0.2584, "close": 0.2586, "volume": 5771.6, "quote_volume": 1492.51563, "trades": 27, "taker_buy_volume": 1415.6, "taker_buy_quote": 366.19986}, {"ts": 1768186140000, "open": 0.2586, "high": 0.2587, "low": 0.2584, "close": 0.2586, "volume": 19589.8, "quote_volume": 5064.01952, "trades": 17, "taker_buy_volume": 213.9, "taker_buy_quote": 55.30479}, {"ts": 1768186200000, "open": 0.2588, "high": 0.2589, "low": 0.2582, "close": 0.2584, "volume": 5054.4, "quote_volume": 1306.52361, "trades": 29, "taker_buy_volume": 2687.2, "taker_buy_quote": 694.54346}, {"ts": 1768186260000, "open": 0.2585, "high": 0.2585, "low": 0.2581, "close": 0.2581, "volume": 1604.8, "quote_volume": 414.37395, "trades": 12, "taker_buy_volume": 488.4, "taker_buy_quote": 126.1447}, {"ts": 1768186320000, "open": 0.2584, "high": 0.2588, "low": 0.2584, "close": 0.2588, "volume": 10896.4, "quote_volume": 2817.6503, "trades": 61, "taker_buy_volume": 6622.3, "taker_buy_quote": 1712.25506}, {"ts": 1768186380000, "open": 0.2586, "high": 0.2587, "low": 0.2583, "close": 0.2587, "volume": 12332.4, "quote_volume": 3187.99183, "trades": 72, "taker_buy_volume": 3059.2, "taker_buy_quote": 790.86371}, {"ts": 1768186440000, "open": 0.2585, "high": 0.2586, "low": 0.258, "close": 0.2583, "volume": 6382.8, "quote_volume": 1649.15785, "trades": 24, "taker_buy_volume": 2610.4, "taker_buy_quote": 674.57664}, {"ts": 1768186500000, "open": 0.2584, "high": 0.259, "low": 0.2583, "close": 0.259, "volume": 12767.1, "quote_volume": 3304.4405, "trades": 41, "taker_buy_volume": 4434.6, "taker_buy_quote": 1148.25312}, {"ts": 1768186560000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2587, "volume": 13456.9, "quote_volume": 3483.35319, "trades": 21, "taker_buy_volume": 9786.6, "taker_buy_quote": 2533.54851}, {"ts": 1768186620000, "open": 0.2589, "high": 0.259, "low": 0.2588, "close": 0.2589, "volume": 16485.7, "quote_volume": 4268.29706, "trades": 24, "taker_buy_volume": 14243.5, "taker_buy_quote": 3687.96528}, {"ts": 1768186680000, "open": 0.2589, "high": 0.2593, "low": 0.2588, "close": 0.2593, "volume": 4065.4, "quote_volume": 1053.04709, "trades": 23, "taker_buy_volume": 880.6, "taker_buy_quote": 228.053}, {"ts": 1768186740000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 81.3, "quote_volume": 21.07296, "trades": 1, "taker_buy_volume": 81.3, "taker_buy_quote": 21.07296}, {"ts": 1768186800000, "open": 0.2594, "high": 0.26, "low": 0.2594, "close": 0.26, "volume": 4049.6, "quote_volume": 1051.83456, "trades": 34, "taker_buy_volume": 1240.8, "taker_buy_quote": 322.32348}, {"ts": 1768186860000, "open": 0.2601, "high": 0.2601, "low": 0.2587, "close": 0.259, "volume": 24051.9, "quote_volume": 6237.6357, "trades": 58, "taker_buy_volume": 3713.4, "taker_buy_quote": 962.50711}, {"ts": 1768186920000, "open": 0.2591, "high": 0.2592, "low": 0.259, "close": 0.2591, "volume": 5529.2, "quote_volume": 1432.58773, "trades": 16, "taker_buy_volume": 4617.4, "taker_buy_quote": 1196.42766}, {"ts": 1768186980000, "open": 0.2592, "high": 0.2596, "low": 0.2591, "close": 0.2596, "volume": 2272.6, "quote_volume": 589.05917, "trades": 14, "taker_buy_volume": 1285.6, "taker_buy_quote": 333.26618}, {"ts": 1768187040000, "open": 0.2597, "high": 0.2601, "low": 0.2597, "close": 0.26, "volume": 1968.9, "quote_volume": 511.88094, "trades": 32, "taker_buy_volume": 261.5, "taker_buy_quote": 67.95694}, {"ts": 1768187100000, "open": 0.2601, "high": 0.2602, "low": 0.2599, "close": 0.26, "volume": 6740.1, "quote_volume": 1753.21183, "trades": 37, "taker_buy_volume": 189.9, "taker_buy_quote": 49.38966}, {"ts": 1768187160000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.2598, "volume": 4769.5, "quote_volume": 1239.57094, "trades": 11, "taker_buy_volume": 19.9, "taker_buy_quote": 5.174}, {"ts": 1768187220000, "open": 0.2598, "high": 0.26, "low": 0.2597, "close": 0.26, "volume": 4179.1, "quote_volume": 1086.10166, "trades": 19, "taker_buy_volume": 2480.9, "taker_buy_quote": 644.9008}, {"ts": 1768187280000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 8572.6, "quote_volume": 2231.11801, "trades": 20, "taker_buy_volume": 529.0, "taker_buy_quote": 137.61999}, {"ts": 1768187340000, "open": 0.26, "high": 0.2604, "low": 0.2599, "close": 0.2603, "volume": 3529.1, "quote_volume": 917.95846, "trades": 18, "taker_buy_volume": 339.5, "taker_buy_quote": 88.32247}, {"ts": 1768187400000, "open": 0.2604, "high": 0.2605, "low": 0.2602, "close": 0.2605, "volume": 2343.3, "quote_volume": 610.23789, "trades": 11, "taker_buy_volume": 2227.8, "taker_buy_quote": 580.17324}, {"ts": 1768187460000, "open": 0.2606, "high": 0.2611, "low": 0.2605, "close": 0.2611, "volume": 5564.4, "quote_volume": 1451.18037, "trades": 42, "taker_buy_volume": 2881.9, "taker_buy_quote": 751.71507}, {"ts": 1768187520000, "open": 0.2612, "high": 0.2615, "low": 0.2611, "close": 0.2612, "volume": 4500.2, "quote_volume": 1175.966, "trades": 24, "taker_buy_volume": 2660.4, "taker_buy_quote": 695.22154}, {"ts": 1768187580000, "open": 0.2615, "high": 0.2621, "low": 0.2615, "close": 0.2615, "volume": 6415.0, "quote_volume": 1679.9312, "trades": 43, "taker_buy_volume": 648.1, "taker_buy_quote": 169.67285}, {"ts": 1768187640000, "open": 0.2616, "high": 0.2617, "low": 0.2615, "close": 0.2617, "volume": 1214.2, "quote_volume": 317.59268, "trades": 8, "taker_buy_volume": 1175.9, "taker_buy_quote": 307.57723}, {"ts": 1768187700000, "open": 0.2617, "high": 0.2621, "low": 0.2615, "close": 0.2618, "volume": 15905.1, "quote_volume": 4164.88885, "trades": 88, "taker_buy_volume": 10030.4, "taker_buy_quote": 2626.77014}, {"ts": 1768187760000, "open": 0.2619, "high": 0.2622, "low": 0.2619, "close": 0.2622, "volume": 402.6, "quote_volume": 105.49544, "trades": 8, "taker_buy_volume": 283.8, "taker_buy_quote": 74.38172}, {"ts": 1768187820000, "open": 0.2622, "high": 0.2626, "low": 0.2621, "close": 0.2626, "volume": 7230.2, "quote_volume": 1896.56977, "trades": 50, "taker_buy_volume": 2658.6, "taker_buy_quote": 697.62834}, {"ts": 1768187880000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 1425.6, "quote_volume": 374.21618, "trades": 5, "taker_buy_volume": 80.4, "taker_buy_quote": 21.105}, {"ts": 1768187940000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2623, "volume": 1961.5, "quote_volume": 514.49527, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188000000, "open": 0.2624, "high": 0.2624, "low": 0.262, "close": 0.262, "volume": 642.3, "quote_volume": 168.33383, "trades": 6, "taker_buy_volume": 230.9, "taker_buy_quote": 60.5432}, {"ts": 1768188060000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2618, "volume": 2647.5, "quote_volume": 693.27233, "trades": 15, "taker_buy_volume": 949.7, "taker_buy_quote": 248.72643}, {"ts": 1768188120000, "open": 0.2619, "high": 0.2624, "low": 0.2619, "close": 0.2624, "volume": 1687.6, "quote_volume": 442.66703, "trades": 14, "taker_buy_volume": 814.5, "taker_buy_quote": 213.56559}, {"ts": 1768188180000, "open": 0.2623, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 2896.7, "quote_volume": 759.41809, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188240000, "open": 0.2619, "high": 0.2625, "low": 0.2618, "close": 0.2625, "volume": 378.9, "quote_volume": 99.32419, "trades": 10, "taker_buy_volume": 302.3, "taker_buy_quote": 79.26648}, {"ts": 1768188300000, "open": 0.2626, "high": 0.2628, "low": 0.2625, "close": 0.2627, "volume": 3832.9, "quote_volume": 1006.83083, "trades": 22, "taker_buy_volume": 137.8, "taker_buy_quote": 36.20017}, {"ts": 1768188360000, "open": 0.2629, "high": 0.2629, "low": 0.2626, "close": 0.2626, "volume": 5850.1, "quote_volume": 1537.26758, "trades": 38, "taker_buy_volume": 64.9, "taker_buy_quote": 17.06221}, {"ts": 1768188420000, "open": 0.2627, "high": 0.263, "low": 0.2626, "close": 0.2628, "volume": 7326.2, "quote_volume": 1925.21315, "trades": 31, "taker_buy_volume": 1567.0, "taker_buy_quote": 411.84675}, {"ts": 1768188480000, "open": 0.2629, "high": 0.2638, "low": 0.2629, "close": 0.2632, "volume": 38811.2, "quote_volume": 10217.35194, "trades": 56, "taker_buy_volume": 33816.4, "taker_buy_quote": 8903.66577}, {"ts": 1768188540000, "open": 0.2632, "high": 0.2632, "low": 0.2627, "close": 0.2627, "volume": 5874.8, "quote_volume": 1545.98287, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188600000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 2813.1, "quote_volume": 739.00137, "trades": 7, "taker_buy_volume": 26.0, "taker_buy_quote": 6.8302}, {"ts": 1768188660000, "open": 0.2626, "high": 0.2626, "low": 0.262, "close": 0.262, "volume": 9509.9, "quote_volume": 2493.73235, "trades": 16, "taker_buy_volume": 4243.0, "taker_buy_quote": 1111.7246}, {"ts": 1768188720000, "open": 0.2619, "high": 0.2619, "low": 0.2614, "close": 0.2617, "volume": 3113.3, "quote_volume": 814.09625, "trades": 12, "taker_buy_volume": 1072.6, "taker_buy_quote": 280.59599}, {"ts": 1768188780000, "open": 0.2616, "high": 0.2616, "low": 0.261, "close": 0.261, "volume": 6273.3, "quote_volume": 1639.74066, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188840000, "open": 0.2612, "high": 0.2619, "low": 0.2612, "close": 0.2619, "volume": 1521.4, "quote_volume": 398.15382, "trades": 12, "taker_buy_volume": 1403.4, "taker_buy_quote": 367.33222}, {"ts": 1768188900000, "open": 0.262, "high": 0.2621, "low": 0.2617, "close": 0.2617, "volume": 306.1, "quote_volume": 80.17905, "trades": 7, "taker_buy_volume": 76.6, "taker_buy_quote": 20.07303}, {"ts": 1768188960000, "open": 0.2616, "high": 0.2617, "low": 0.2611, "close": 0.2611, "volume": 3475.8, "quote_volume": 908.76716, "trades": 26, "taker_buy_volume": 386.6, "taker_buy_quote": 101.13369}, {"ts": 1768189020000, "open": 0.2611, "high": 0.2614, "low": 0.261, "close": 0.2614, "volume": 2122.2, "quote_volume": 554.40076, "trades": 8, "taker_buy_volume": 1590.0, "taker_buy_quote": 415.44656}, {"ts": 1768189080000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 1732.4, "quote_volume": 452.35353, "trades": 7, "taker_buy_volume": 123.7, "taker_buy_quote": 32.31044}, {"ts": 1768189140000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 544.4, "quote_volume": 142.15515, "trades": 5, "taker_buy_volume": 123.1, "taker_buy_quote": 32.15372}, {"ts": 1768189200000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2612, "volume": 2731.8, "quote_volume": 713.55054, "trades": 5, "taker_buy_volume": 882.2, "taker_buy_quote": 230.43502}, {"ts": 1768189260000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 2854.0, "quote_volume": 746.02792, "trades": 7, "taker_buy_volume": 76.8, "taker_buy_quote": 20.07168}, {"ts": 1768189320000, "open": 0.2612, "high": 0.2616, "low": 0.2611, "close": 0.2614, "volume": 6008.3, "quote_volume": 1570.11745, "trades": 59, "taker_buy_volume": 1546.1, "taker_buy_quote": 404.01568}, {"ts": 1768189380000, "open": 0.2613, "high": 0.2615, "low": 0.2611, "close": 0.2615, "volume": 687.8, "quote_volume": 179.7183, "trades": 15, "taker_buy_volume": 153.6, "taker_buy_quote": 40.14336}, {"ts": 1768189440000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 188.1, "quote_volume": 49.18431, "trades": 3, "taker_buy_volume": 149.7, "taker_buy_quote": 39.14655}, {"ts": 1768189500000, "open": 0.2615, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 5655.8, "quote_volume": 1479.2555, "trades": 8, "taker_buy_volume": 5117.4, "taker_buy_quote": 1338.46774}, {"ts": 1768189560000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 20.0, "quote_volume": 5.228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189620000, "open": 0.2615, "high": 0.2619, "low": 0.2615, "close": 0.2617, "volume": 7002.0, "quote_volume": 1833.51483, "trades": 32, "taker_buy_volume": 5333.6, "taker_buy_quote": 1396.73154}, {"ts": 1768189680000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 45.8, "quote_volume": 11.98128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189740000, "open": 0.2616, "high": 0.2616, "low": 0.2612, "close": 0.2613, "volume": 1456.7, "quote_volume": 380.58923, "trades": 12, "taker_buy_volume": 1225.7, "taker_buy_quote": 320.20978}, {"ts": 1768189800000, "open": 0.2612, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 125.4, "quote_volume": 32.77232, "trades": 4, "taker_buy_volume": 89.2, "taker_buy_quote": 23.31688}, {"ts": 1768189860000, "open": 0.2615, "high": 0.2619, "low": 0.2615, "close": 0.2619, "volume": 962.4, "quote_volume": 251.98497, "trades": 9, "taker_buy_volume": 462.4, "taker_buy_quote": 121.03497}, {"ts": 1768189920000, "open": 0.2618, "high": 0.2618, "low": 0.2613, "close": 0.2613, "volume": 3032.1, "quote_volume": 793.23582, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189980000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 88.4, "quote_volume": 23.09008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190040000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 607.1, "quote_volume": 158.59675, "trades": 5, "taker_buy_volume": 107.1, "taker_buy_quote": 27.99675}, {"ts": 1768190100000, "open": 0.2616, "high": 0.2625, "low": 0.2616, "close": 0.2622, "volume": 5534.0, "quote_volume": 1450.81712, "trades": 34, "taker_buy_volume": 3093.4, "taker_buy_quote": 810.40762}, {"ts": 1768190160000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 76.6, "quote_volume": 20.07303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190220000, "open": 0.2619, "high": 0.2619, "low": 0.2612, "close": 0.2613, "volume": 31242.8, "quote_volume": 8165.91725, "trades": 48, "taker_buy_volume": 1063.6, "taker_buy_quote": 278.162}, {"ts": 1768190280000, "open": 0.2613, "high": 0.2613, "low": 0.2607, "close": 0.2609, "volume": 34004.4, "quote_volume": 8873.13877, "trades": 69, "taker_buy_volume": 3749.4, "taker_buy_quote": 979.34236}, {"ts": 1768190340000, "open": 0.2609, "high": 0.2612, "low": 0.2601, "close": 0.2606, "volume": 96978.3, "quote_volume": 25271.61837, "trades": 167, "taker_buy_volume": 13225.8, "taker_buy_quote": 3449.22869}, {"ts": 1768190400000, "open": 0.2605, "high": 0.2608, "low": 0.2598, "close": 0.2608, "volume": 60839.2, "quote_volume": 15825.08554, "trades": 95, "taker_buy_volume": 10839.2, "taker_buy_quote": 2822.92642}, {"ts": 1768190460000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 835.7, "quote_volume": 217.88764, "trades": 14, "taker_buy_volume": 206.5, "taker_buy_quote": 53.8552}, {"ts": 1768190520000, "open": 0.2606, "high": 0.2608, "low": 0.26, "close": 0.2606, "volume": 23821.7, "quote_volume": 6200.84547, "trades": 72, "taker_buy_volume": 4204.7, "taker_buy_quote": 1095.11911}, {"ts": 1768190580000, "open": 0.2608, "high": 0.2608, "low": 0.26, "close": 0.2603, "volume": 5849.5, "quote_volume": 1522.60872, "trades": 29, "taker_buy_volume": 2017.9, "taker_buy_quote": 525.01602}, {"ts": 1768190640000, "open": 0.2601, "high": 0.2604, "low": 0.26, "close": 0.2603, "volume": 8468.0, "quote_volume": 2204.66469, "trades": 24, "taker_buy_volume": 1654.1, "taker_buy_quote": 430.35451}, {"ts": 1768190700000, "open": 0.2605, "high": 0.2607, "low": 0.2601, "close": 0.2602, "volume": 11664.9, "quote_volume": 3038.51575, "trades": 47, "taker_buy_volume": 1284.1, "taker_buy_quote": 334.37369}, {"ts": 1768190760000, "open": 0.2601, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 3496.4, "quote_volume": 909.4808, "trades": 29, "taker_buy_volume": 1921.9, "taker_buy_quote": 499.8113}, {"ts": 1768190820000, "open": 0.2602, "high": 0.261, "low": 0.2602, "close": 0.261, "volume": 2986.3, "quote_volume": 777.56267, "trades": 23, "taker_buy_volume": 2134.9, "taker_buy_quote": 555.89469}, {"ts": 1768190880000, "open": 0.2611, "high": 0.2611, "low": 0.2607, "close": 0.2608, "volume": 10257.0, "quote_volume": 2676.18692, "trades": 50, "taker_buy_volume": 519.6, "taker_buy_quote": 135.58424}, {"ts": 1768190940000, "open": 0.261, "high": 0.2612, "low": 0.2607, "close": 0.2607, "volume": 3092.9, "quote_volume": 807.39355, "trades": 22, "taker_buy_volume": 125.8, "taker_buy_quote": 32.84532}, {"ts": 1768191000000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 1068.1, "quote_volume": 278.33531, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191060000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 550.3, "quote_volume": 143.23117, "trades": 5, "taker_buy_volume": 58.0, "taker_buy_quote": 15.0974}, {"ts": 1768191120000, "open": 0.2604, "high": 0.2621, "low": 0.2604, "close": 0.2618, "volume": 2264.2, "quote_volume": 592.17976, "trades": 27, "taker_buy_volume": 1804.3, "taker_buy_quote": 471.67835}, {"ts": 1768191180000, "open": 0.2618, "high": 0.2625, "low": 0.2618, "close": 0.2619, "volume": 75668.6, "quote_volume": 19825.28651, "trades": 158, "taker_buy_volume": 5473.6, "taker_buy_quote": 1434.22008}, {"ts": 1768191240000, "open": 0.2619, "high": 0.2619, "low": 0.2613, "close": 0.2617, "volume": 48001.7, "quote_volume": 12555.57397, "trades": 148, "taker_buy_volume": 5595.7, "taker_buy_quote": 1463.64025}, {"ts": 1768191300000, "open": 0.2617, "high": 0.2622, "low": 0.2617, "close": 0.2622, "volume": 1176.2, "quote_volume": 308.19012, "trades": 9, "taker_buy_volume": 1087.6, "taker_buy_quote": 285.0035}, {"ts": 1768191360000, "open": 0.2623, "high": 0.2624, "low": 0.262, "close": 0.262, "volume": 9049.5, "quote_volume": 2373.88766, "trades": 17, "taker_buy_volume": 3786.8, "taker_buy_quote": 993.65249}, {"ts": 1768191420000, "open": 0.2619, "high": 0.2622, "low": 0.2617, "close": 0.2622, "volume": 8861.4, "quote_volume": 2320.50938, "trades": 44, "taker_buy_volume": 1969.5, "taker_buy_quote": 515.73034}, {"ts": 1768191480000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 5044.0, "quote_volume": 1322.09166, "trades": 8, "taker_buy_volume": 47.6, "taker_buy_quote": 12.48072}, {"ts": 1768191540000, "open": 0.2623, "high": 0.2625, "low": 0.2621, "close": 0.2621, "volume": 2011.5, "quote_volume": 527.86305, "trades": 10, "taker_buy_volume": 114.7, "taker_buy_quote": 30.09727}, {"ts": 1768191600000, "open": 0.262, "high": 0.2627, "low": 0.262, "close": 0.2626, "volume": 19779.9, "quote_volume": 5192.90816, "trades": 28, "taker_buy_volume": 18811.3, "taker_buy_quote": 4938.58826}, {"ts": 1768191660000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 2709.0, "quote_volume": 710.84429, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191720000, "open": 0.2624, "high": 0.2628, "low": 0.2624, "close": 0.2624, "volume": 3147.2, "quote_volume": 826.556, "trades": 15, "taker_buy_volume": 191.0, "taker_buy_quote": 50.1566}, {"ts": 1768191780000, "open": 0.2623, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 568.7, "quote_volume": 149.02235, "trades": 6, "taker_buy_volume": 415.6, "taker_buy_quote": 108.8872}, {"ts": 1768191840000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191900000, "open": 0.2619, "high": 0.2619, "low": 0.2613, "close": 0.2613, "volume": 959.4, "quote_volume": 251.00694, "trades": 12, "taker_buy_volume": 686.3, "taker_buy_quote": 179.56357}, {"ts": 1768191960000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 13792.3, "quote_volume": 3599.941, "trades": 20, "taker_buy_volume": 11019.1, "taker_buy_quote": 2876.12428}, {"ts": 1768192020000, "open": 0.261, "high": 0.2613, "low": 0.261, "close": 0.2613, "volume": 2793.4, "quote_volume": 729.1938, "trades": 10, "taker_buy_volume": 426.4, "taker_buy_quote": 111.4068}, {"ts": 1768192080000, "open": 0.2613, "high": 0.262, "low": 0.2613, "close": 0.2619, "volume": 11716.3, "quote_volume": 3066.65326, "trades": 34, "taker_buy_volume": 4155.2, "taker_buy_quote": 1087.10679}, {"ts": 1768192140000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 80.4, "quote_volume": 21.0648, "trades": 2, "taker_buy_volume": 80.4, "taker_buy_quote": 21.0648}, {"ts": 1768192200000, "open": 0.2621, "high": 0.2624, "low": 0.2621, "close": 0.2623, "volume": 6271.4, "quote_volume": 1645.25954, "trades": 19, "taker_buy_volume": 3233.5, "taker_buy_quote": 848.1233}, {"ts": 1768192260000, "open": 0.2623, "high": 0.2626, "low": 0.2621, "close": 0.2622, "volume": 6640.6, "quote_volume": 1741.56057, "trades": 28, "taker_buy_volume": 5123.1, "taker_buy_quote": 1343.53181}, {"ts": 1768192320000, "open": 0.2622, "high": 0.2629, "low": 0.2622, "close": 0.2624, "volume": 6755.6, "quote_volume": 1773.35353, "trades": 49, "taker_buy_volume": 2382.6, "taker_buy_quote": 625.1094}, {"ts": 1768192380000, "open": 0.2626, "high": 0.2633, "low": 0.2625, "close": 0.2627, "volume": 14821.2, "quote_volume": 3896.34306, "trades": 35, "taker_buy_volume": 11903.7, "taker_buy_quote": 3129.92138}, {"ts": 1768192440000, "open": 0.2628, "high": 0.2631, "low": 0.2628, "close": 0.2631, "volume": 9009.8, "quote_volume": 2368.21912, "trades": 20, "taker_buy_volume": 7009.8, "taker_buy_quote": 1842.41912}, {"ts": 1768192500000, "open": 0.263, "high": 0.2631, "low": 0.2627, "close": 0.2627, "volume": 3744.1, "quote_volume": 984.64886, "trades": 8, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02411}, {"ts": 1768192560000, "open": 0.2629, "high": 0.2634, "low": 0.2629, "close": 0.2634, "volume": 932.0, "quote_volume": 245.30004, "trades": 15, "taker_buy_volume": 243.6, "taker_buy_quote": 64.10709}, {"ts": 1768192620000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 1073.0, "quote_volume": 282.73239, "trades": 7, "taker_buy_volume": 107.4, "taker_buy_quote": 28.29679}, {"ts": 1768192680000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2638, "volume": 1379.6, "quote_volume": 364.00465, "trades": 14, "taker_buy_volume": 800.0, "taker_buy_quote": 211.07868}, {"ts": 1768192740000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 1084.4, "quote_volume": 286.03628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192800000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 77.1, "quote_volume": 20.3506, "trades": 3, "taker_buy_volume": 77.1, "taker_buy_quote": 20.3506}, {"ts": 1768192860000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 3529.2, "quote_volume": 931.50004, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192920000, "open": 0.2641, "high": 0.2641, "low": 0.2638, "close": 0.2638, "volume": 1222.3, "quote_volume": 322.71123, "trades": 11, "taker_buy_volume": 206.6, "taker_buy_quote": 54.54806}, {"ts": 1768192980000, "open": 0.2638, "high": 0.2638, "low": 0.2636, "close": 0.2636, "volume": 1397.9, "quote_volume": 368.65004, "trades": 11, "taker_buy_volume": 1192.1, "taker_buy_quote": 314.3814}, {"ts": 1768193040000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 480.9, "quote_volume": 126.76524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193100000, "open": 0.2638, "high": 0.264, "low": 0.2638, "close": 0.264, "volume": 4898.9, "quote_volume": 1292.38732, "trades": 14, "taker_buy_volume": 4898.9, "taker_buy_quote": 1292.38732}, {"ts": 1768193160000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 155.8, "quote_volume": 41.135, "trades": 3, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0358}, {"ts": 1768193220000, "open": 0.264, "high": 0.264, "low": 0.2636, "close": 0.2637, "volume": 817.2, "quote_volume": 215.47847, "trades": 9, "taker_buy_volume": 487.1, "taker_buy_quote": 128.39956}, {"ts": 1768193280000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 76.0, "quote_volume": 20.0602, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 20.0602}, {"ts": 1768193340000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 363.4, "quote_volume": 95.9414, "trades": 4, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0358}, {"ts": 1768193400000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193460000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 128.1, "quote_volume": 33.83374, "trades": 3, "taker_buy_volume": 25.3, "taker_buy_quote": 6.68426}, {"ts": 1768193520000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2641, "volume": 1320.8, "quote_volume": 348.84713, "trades": 14, "taker_buy_volume": 232.1, "taker_buy_quote": 61.30542}, {"ts": 1768193580000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 307.6, "quote_volume": 81.22538, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193640000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193700000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 38.0, "quote_volume": 10.0358, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0358}, {"ts": 1768193760000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 326.6, "quote_volume": 86.2224, "trades": 4, "taker_buy_volume": 191.0, "taker_buy_quote": 50.424}, {"ts": 1768193820000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193880000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 1873.2, "quote_volume": 494.33256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193940000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194000000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1597.2, "quote_volume": 421.6608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194060000, "open": 0.264, "high": 0.264, "low": 0.2631, "close": 0.2631, "volume": 5188.2, "quote_volume": 1367.08813, "trades": 17, "taker_buy_volume": 2572.1, "taker_buy_quote": 678.63612}, {"ts": 1768194120000, "open": 0.2634, "high": 0.2634, "low": 0.2624, "close": 0.2629, "volume": 26760.1, "quote_volume": 7026.29616, "trades": 46, "taker_buy_volume": 7215.0, "taker_buy_quote": 1894.55786}, {"ts": 1768194180000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2632, "volume": 9232.6, "quote_volume": 2429.05654, "trades": 32, "taker_buy_volume": 6723.1, "taker_buy_quote": 1768.87759}, {"ts": 1768194240000, "open": 0.2633, "high": 0.2635, "low": 0.2633, "close": 0.2635, "volume": 959.3, "quote_volume": 252.76412, "trades": 19, "taker_buy_volume": 114.3, "taker_buy_quote": 30.10662}, {"ts": 1768194300000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 76.2, "quote_volume": 20.07489, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03935}, {"ts": 1768194360000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 1177.4, "quote_volume": 310.33978, "trades": 21, "taker_buy_volume": 38.1, "taker_buy_quote": 10.04316}, {"ts": 1768194420000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 59.0, "quote_volume": 15.5288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194480000, "open": 0.2632, "high": 0.2635, "low": 0.2632, "close": 0.2635, "volume": 1354.0, "quote_volume": 356.76895, "trades": 27, "taker_buy_volume": 97.0, "taker_buy_quote": 25.54945}, {"ts": 1768194540000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2636, "volume": 65.5, "quote_volume": 17.26306, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 10.04316}, {"ts": 1768194600000, "open": 0.2637, "high": 0.2638, "low": 0.2633, "close": 0.2633, "volume": 5296.9, "quote_volume": 1396.11056, "trades": 36, "taker_buy_volume": 155.8, "taker_buy_quote": 41.05634}, {"ts": 1768194660000, "open": 0.2633, "high": 0.2636, "low": 0.2633, "close": 0.2636, "volume": 3006.2, "quote_volume": 791.86178, "trades": 13, "taker_buy_volume": 2334.7, "taker_buy_quote": 615.05583}, {"ts": 1768194720000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2634, "volume": 13520.9, "quote_volume": 3562.13014, "trades": 42, "taker_buy_volume": 259.8, "taker_buy_quote": 68.42824}, {"ts": 1768194780000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 990.1, "quote_volume": 260.79234, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194840000, "open": 0.2633, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 3975.5, "quote_volume": 1046.57592, "trades": 8, "taker_buy_volume": 124.2, "taker_buy_quote": 32.71428}, {"ts": 1768194900000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194960000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 38.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.013}, {"ts": 1768195020000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2637, "volume": 2805.1, "quote_volume": 739.94047, "trades": 10, "taker_buy_volume": 525.1, "taker_buy_quote": 138.51378}, {"ts": 1768195080000, "open": 0.2638, "high": 0.264, "low": 0.2638, "close": 0.264, "volume": 1815.1, "quote_volume": 478.9216, "trades": 5, "taker_buy_volume": 1815.1, "taker_buy_quote": 478.9216}, {"ts": 1768195140000, "open": 0.264, "high": 0.2644, "low": 0.2637, "close": 0.2644, "volume": 20113.9, "quote_volume": 5308.42363, "trades": 47, "taker_buy_volume": 12470.6, "taker_buy_quote": 3291.15118}, {"ts": 1768195200000, "open": 0.2645, "high": 0.2647, "low": 0.2644, "close": 0.2645, "volume": 6908.5, "quote_volume": 1827.61802, "trades": 32, "taker_buy_volume": 3871.2, "taker_buy_quote": 1024.1322}, {"ts": 1768195260000, "open": 0.2645, "high": 0.2646, "low": 0.2643, "close": 0.2645, "volume": 36079.6, "quote_volume": 9541.03933, "trades": 32, "taker_buy_volume": 30781.1, "taker_buy_quote": 8140.27136}, {"ts": 1768195320000, "open": 0.2644, "high": 0.2645, "low": 0.2643, "close": 0.2645, "volume": 231.0, "quote_volume": 61.0764, "trades": 5, "taker_buy_volume": 75.8, "taker_buy_quote": 20.04531}, {"ts": 1768195380000, "open": 0.2646, "high": 0.2646, "low": 0.2644, "close": 0.2644, "volume": 52.4, "quote_volume": 13.8589, "trades": 2, "taker_buy_volume": 21.7, "taker_buy_quote": 5.74182}, {"ts": 1768195440000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 2294.3, "quote_volume": 606.61069, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195500000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 668.5, "quote_volume": 176.62426, "trades": 6, "taker_buy_volume": 592.0, "taker_buy_quote": 156.4091}, {"ts": 1768195560000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 35.0, "quote_volume": 9.2505, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 9.2505}, {"ts": 1768195620000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 187.9, "quote_volume": 49.66507, "trades": 2, "taker_buy_volume": 187.9, "taker_buy_quote": 49.66507}, {"ts": 1768195680000, "open": 0.2644, "high": 0.2649, "low": 0.2644, "close": 0.2645, "volume": 873.1, "quote_volume": 231.17325, "trades": 13, "taker_buy_volume": 797.3, "taker_buy_quote": 211.12036}, {"ts": 1768195740000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 132.1, "quote_volume": 34.92724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195800000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 545.1, "quote_volume": 144.06993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195860000, "open": 0.2644, "high": 0.2644, "low": 0.2641, "close": 0.2642, "volume": 151.8, "quote_volume": 40.10934, "trades": 4, "taker_buy_volume": 75.9, "taker_buy_quote": 20.06036}, {"ts": 1768195920000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 5744.1, "quote_volume": 1517.59502, "trades": 24, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0434}, {"ts": 1768195980000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 246.8, "quote_volume": 65.20076, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196040000, "open": 0.264, "high": 0.2643, "low": 0.2639, "close": 0.2643, "volume": 4612.9, "quote_volume": 1218.28922, "trades": 16, "taker_buy_volume": 4536.9, "taker_buy_quote": 1198.22902}, {"ts": 1768196100000, "open": 0.2643, "high": 0.2645, "low": 0.2641, "close": 0.2641, "volume": 7670.4, "quote_volume": 2027.42862, "trades": 31, "taker_buy_volume": 3414.1, "taker_buy_quote": 902.49993}, {"ts": 1768196160000, "open": 0.2642, "high": 0.2645, "low": 0.2642, "close": 0.2644, "volume": 2367.9, "quote_volume": 626.07591, "trades": 10, "taker_buy_volume": 293.4, "taker_buy_quote": 77.57052}, {"ts": 1768196220000, "open": 0.2645, "high": 0.265, "low": 0.2645, "close": 0.2649, "volume": 10836.8, "quote_volume": 2870.76516, "trades": 45, "taker_buy_volume": 2529.7, "taker_buy_quote": 670.30986}, {"ts": 1768196280000, "open": 0.265, "high": 0.2651, "low": 0.264, "close": 0.2649, "volume": 45343.2, "quote_volume": 11992.65592, "trades": 70, "taker_buy_volume": 4592.2, "taker_buy_quote": 1215.76087}, {"ts": 1768196340000, "open": 0.265, "high": 0.2651, "low": 0.2649, "close": 0.265, "volume": 7518.5, "quote_volume": 1992.78486, "trades": 34, "taker_buy_volume": 2508.7, "taker_buy_quote": 664.97184}, {"ts": 1768196400000, "open": 0.265, "high": 0.265, "low": 0.2646, "close": 0.2646, "volume": 5397.7, "quote_volume": 1429.66864, "trades": 29, "taker_buy_volume": 2088.3, "taker_buy_quote": 553.39156}, {"ts": 1768196460000, "open": 0.2645, "high": 0.2645, "low": 0.2639, "close": 0.2639, "volume": 2931.7, "quote_volume": 774.66551, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196520000, "open": 0.2638, "high": 0.2639, "low": 0.2636, "close": 0.2638, "volume": 854.9, "quote_volume": 225.47826, "trades": 12, "taker_buy_volume": 717.0, "taker_buy_quote": 189.11164}, {"ts": 1768196580000, "open": 0.2638, "high": 0.2638, "low": 0.2632, "close": 0.2632, "volume": 7367.9, "quote_volume": 1940.00937, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196640000, "open": 0.2631, "high": 0.2633, "low": 0.2631, "close": 0.2633, "volume": 11178.7, "quote_volume": 2943.02433, "trades": 14, "taker_buy_volume": 11140.6, "taker_buy_quote": 2933.00022}, {"ts": 1768196700000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 4004.3, "quote_volume": 1053.16333, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196760000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 321.5, "quote_volume": 84.51854, "trades": 4, "taker_buy_volume": 20.0, "taker_buy_quote": 5.258}, {"ts": 1768196820000, "open": 0.2628, "high": 0.2631, "low": 0.2628, "close": 0.2631, "volume": 3435.4, "quote_volume": 902.84302, "trades": 8, "taker_buy_volume": 2007.0, "taker_buy_quote": 527.4595}, {"ts": 1768196880000, "open": 0.2631, "high": 0.2635, "low": 0.2631, "close": 0.2631, "volume": 6376.6, "quote_volume": 1678.13114, "trades": 21, "taker_buy_volume": 3823.9, "taker_buy_quote": 1006.13643}, {"ts": 1768196940000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 114.2, "quote_volume": 30.03459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197000000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 3124.1, "quote_volume": 820.91902, "trades": 14, "taker_buy_volume": 2576.1, "taker_buy_quote": 676.94643}, {"ts": 1768197060000, "open": 0.2628, "high": 0.2631, "low": 0.2628, "close": 0.2629, "volume": 14346.6, "quote_volume": 3772.57978, "trades": 55, "taker_buy_volume": 4570.8, "taker_buy_quote": 1201.45961}, {"ts": 1768197120000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 2048.1, "quote_volume": 538.44549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197180000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197240000, "open": 0.263, "high": 0.2635, "low": 0.263, "close": 0.2635, "volume": 4007.1, "quote_volume": 1054.29802, "trades": 12, "taker_buy_volume": 4007.1, "taker_buy_quote": 1054.29802}, {"ts": 1768197300000, "open": 0.2633, "high": 0.2636, "low": 0.2632, "close": 0.2636, "volume": 11365.0, "quote_volume": 2993.4387, "trades": 74, "taker_buy_volume": 4111.7, "taker_buy_quote": 1083.19142}, {"ts": 1768197360000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197420000, "open": 0.2637, "high": 0.2642, "low": 0.2637, "close": 0.2641, "volume": 4514.2, "quote_volume": 1191.5123, "trades": 16, "taker_buy_volume": 4476.2, "taker_buy_quote": 1181.4765}, {"ts": 1768197480000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 38.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197540000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197600000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 6137.7, "quote_volume": 1620.1348, "trades": 8, "taker_buy_volume": 1514.8, "taker_buy_quote": 399.9072}, {"ts": 1768197660000, "open": 0.2639, "high": 0.2639, "low": 0.2634, "close": 0.2634, "volume": 5993.5, "quote_volume": 1580.27561, "trades": 17, "taker_buy_volume": 539.0, "taker_buy_quote": 142.1382}, {"ts": 1768197720000, "open": 0.2635, "high": 0.2643, "low": 0.2635, "close": 0.2643, "volume": 2691.8, "quote_volume": 709.93699, "trades": 15, "taker_buy_volume": 2691.8, "taker_buy_quote": 709.93699}, {"ts": 1768197780000, "open": 0.2644, "high": 0.2644, "low": 0.2639, "close": 0.2639, "volume": 4494.1, "quote_volume": 1187.16662, "trades": 12, "taker_buy_volume": 60.5, "taker_buy_quote": 15.9962}, {"ts": 1768197840000, "open": 0.2639, "high": 0.264, "low": 0.2638, "close": 0.2638, "volume": 1790.1, "quote_volume": 472.41869, "trades": 3, "taker_buy_volume": 1752.1, "taker_buy_quote": 462.39429}, {"ts": 1768197900000, "open": 0.2637, "high": 0.2637, "low": 0.2632, "close": 0.2632, "volume": 633.3, "quote_volume": 166.82259, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197960000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2634, "volume": 5820.9, "quote_volume": 1532.47448, "trades": 11, "taker_buy_volume": 5556.1, "taker_buy_quote": 1462.8056}, {"ts": 1768198020000, "open": 0.2634, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 986.3, "quote_volume": 259.90329, "trades": 9, "taker_buy_volume": 460.4, "taker_buy_quote": 121.35539}, {"ts": 1768198080000, "open": 0.2634, "high": 0.264, "low": 0.2634, "close": 0.264, "volume": 5581.1, "quote_volume": 1471.48178, "trades": 25, "taker_buy_volume": 3749.0, "taker_buy_quote": 988.70582}, {"ts": 1768198140000, "open": 0.264, "high": 0.264, "low": 0.2634, "close": 0.2634, "volume": 1278.1, "quote_volume": 337.26147, "trades": 11, "taker_buy_volume": 100.0, "taker_buy_quote": 26.39}, {"ts": 1768198200000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2632, "volume": 3198.7, "quote_volume": 842.10239, "trades": 8, "taker_buy_volume": 1038.9, "taker_buy_quote": 273.43848}, {"ts": 1768198260000, "open": 0.2632, "high": 0.2637, "low": 0.2632, "close": 0.2637, "volume": 3650.4, "quote_volume": 960.86738, "trades": 14, "taker_buy_volume": 3650.4, "taker_buy_quote": 960.86738}, {"ts": 1768198320000, "open": 0.2636, "high": 0.2637, "low": 0.2634, "close": 0.2634, "volume": 2050.0, "quote_volume": 540.19818, "trades": 12, "taker_buy_volume": 227.1, "taker_buy_quote": 59.85226}, {"ts": 1768198380000, "open": 0.2635, "high": 0.2636, "low": 0.2633, "close": 0.2636, "volume": 2716.9, "quote_volume": 715.68589, "trades": 11, "taker_buy_volume": 2632.8, "taker_buy_quote": 693.53697}, {"ts": 1768198440000, "open": 0.2637, "high": 0.2638, "low": 0.2635, "close": 0.2636, "volume": 3672.1, "quote_volume": 968.21404, "trades": 19, "taker_buy_volume": 114.1, "taker_buy_quote": 30.08816}, {"ts": 1768198500000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.2639, "volume": 3884.1, "quote_volume": 1024.85093, "trades": 14, "taker_buy_volume": 2388.0, "taker_buy_quote": 630.03014}, {"ts": 1768198560000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 225.7, "quote_volume": 59.53586, "trades": 4, "taker_buy_volume": 149.7, "taker_buy_quote": 39.49086}, {"ts": 1768198620000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 76.1, "quote_volume": 20.05615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198680000, "open": 0.2634, "high": 0.2634, "low": 0.263, "close": 0.2631, "volume": 1127.1, "quote_volume": 296.60321, "trades": 10, "taker_buy_volume": 601.6, "taker_buy_quote": 158.22461}, {"ts": 1768198740000, "open": 0.2632, "high": 0.2637, "low": 0.2632, "close": 0.2635, "volume": 7003.3, "quote_volume": 1845.29231, "trades": 20, "taker_buy_volume": 2850.0, "taker_buy_quote": 750.63844}, {"ts": 1768198800000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198860000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 239.9, "quote_volume": 63.22002, "trades": 3, "taker_buy_volume": 151.8, "taker_buy_quote": 40.01448}, {"ts": 1768198920000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 141.7, "quote_volume": 37.2927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198980000, "open": 0.263, "high": 0.263, "low": 0.2627, "close": 0.2627, "volume": 152.6, "quote_volume": 40.11089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199040000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2631, "volume": 302.5, "quote_volume": 79.58511, "trades": 8, "taker_buy_volume": 214.4, "taker_buy_quote": 56.406}, {"ts": 1768199100000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 1325.1, "quote_volume": 348.3801, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199160000, "open": 0.2629, "high": 0.2645, "low": 0.2629, "close": 0.2635, "volume": 25336.6, "quote_volume": 6672.87452, "trades": 57, "taker_buy_volume": 18241.1, "taker_buy_quote": 4803.49585}, {"ts": 1768199220000, "open": 0.2636, "high": 0.2637, "low": 0.2631, "close": 0.2632, "volume": 7277.0, "quote_volume": 1916.50887, "trades": 33, "taker_buy_volume": 2637.1, "taker_buy_quote": 694.26634}, {"ts": 1768199280000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 2294.4, "quote_volume": 603.3407, "trades": 33, "taker_buy_volume": 76.2, "taker_buy_quote": 20.04441}, {"ts": 1768199340000, "open": 0.2632, "high": 0.2633, "low": 0.263, "close": 0.2631, "volume": 1459.4, "quote_volume": 384.10384, "trades": 28, "taker_buy_volume": 126.2, "taker_buy_quote": 33.21703}, {"ts": 1768199400000, "open": 0.2631, "high": 0.2632, "low": 0.2625, "close": 0.2632, "volume": 43071.7, "quote_volume": 11318.51324, "trades": 70, "taker_buy_volume": 10946.6, "taker_buy_quote": 2877.16922}, {"ts": 1768199460000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 4365.4, "quote_volume": 1148.98467, "trades": 9, "taker_buy_volume": 4315.4, "taker_buy_quote": 1135.82467}, {"ts": 1768199520000, "open": 0.2633, "high": 0.2634, "low": 0.2633, "close": 0.2634, "volume": 4242.5, "quote_volume": 1117.11635, "trades": 9, "taker_buy_volume": 3882.8, "taker_buy_quote": 1022.40734}, {"ts": 1768199580000, "open": 0.2635, "high": 0.2638, "low": 0.2635, "close": 0.2637, "volume": 444.3, "quote_volume": 117.11784, "trades": 10, "taker_buy_volume": 226.2, "taker_buy_quote": 59.63728}, {"ts": 1768199640000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 2692.6, "quote_volume": 709.77757, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199700000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 172.8, "quote_volume": 45.52518, "trades": 5, "taker_buy_volume": 58.5, "taker_buy_quote": 15.41475}, {"ts": 1768199760000, "open": 0.2633, "high": 0.2634, "low": 0.263, "close": 0.2631, "volume": 12004.5, "quote_volume": 3159.36451, "trades": 31, "taker_buy_volume": 9965.4, "taker_buy_quote": 2623.00159}, {"ts": 1768199820000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 1787.3, "quote_volume": 470.73299, "trades": 30, "taker_buy_volume": 266.3, "taker_buy_quote": 70.10159}, {"ts": 1768199880000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 1118.8, "quote_volume": 294.68192, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199940000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 1211.0, "quote_volume": 318.9774, "trades": 20, "taker_buy_volume": 229.1, "taker_buy_quote": 60.34494}, {"ts": 1768200000000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 2130.2, "quote_volume": 561.26123, "trades": 36, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03935}, {"ts": 1768200060000, "open": 0.2634, "high": 0.2638, "low": 0.2634, "close": 0.2638, "volume": 4308.6, "quote_volume": 1135.58753, "trades": 50, "taker_buy_volume": 1477.3, "taker_buy_quote": 389.29139}, {"ts": 1768200120000, "open": 0.2639, "high": 0.2643, "low": 0.2639, "close": 0.2642, "volume": 3097.7, "quote_volume": 818.1208, "trades": 34, "taker_buy_volume": 1576.7, "taker_buy_quote": 416.2726}, {"ts": 1768200180000, "open": 0.2643, "high": 0.2646, "low": 0.2643, "close": 0.2646, "volume": 4376.4, "quote_volume": 1157.24655, "trades": 54, "taker_buy_volume": 191.2, "taker_buy_quote": 50.58015}, {"ts": 1768200240000, "open": 0.2645, "high": 0.2645, "low": 0.2642, "close": 0.2642, "volume": 3217.7, "quote_volume": 850.60466, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200300000, "open": 0.2641, "high": 0.2641, "low": 0.2637, "close": 0.2637, "volume": 3020.1, "quote_volume": 797.01553, "trades": 53, "taker_buy_volume": 251.2, "taker_buy_quote": 66.3096}, {"ts": 1768200360000, "open": 0.2636, "high": 0.2637, "low": 0.2634, "close": 0.2637, "volume": 5782.1, "quote_volume": 1524.50458, "trades": 47, "taker_buy_volume": 2906.3, "taker_buy_quote": 766.37988}, {"ts": 1768200420000, "open": 0.2636, "high": 0.2636, "low": 0.263, "close": 0.263, "volume": 2380.6, "quote_volume": 626.38009, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200480000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 6756.3, "quote_volume": 1777.95686, "trades": 64, "taker_buy_volume": 1587.3, "taker_buy_quote": 417.77355}, {"ts": 1768200540000, "open": 0.2631, "high": 0.2631, "low": 0.2627, "close": 0.2629, "volume": 15678.8, "quote_volume": 4122.21427, "trades": 130, "taker_buy_volume": 476.6, "taker_buy_quote": 125.29814}, {"ts": 1768200600000, "open": 0.2629, "high": 0.2634, "low": 0.2628, "close": 0.2632, "volume": 28048.3, "quote_volume": 7377.93884, "trades": 380, "taker_buy_volume": 5219.2, "taker_buy_quote": 1373.88639}, {"ts": 1768200660000, "open": 0.2632, "high": 0.2632, "low": 0.2628, "close": 0.2629, "volume": 3882.0, "quote_volume": 1020.77539, "trades": 49, "taker_buy_volume": 133.1, "taker_buy_quote": 35.03192}, {"ts": 1768200720000, "open": 0.263, "high": 0.263, "low": 0.2628, "close": 0.2628, "volume": 3387.1, "quote_volume": 890.69292, "trades": 59, "taker_buy_volume": 38.1, "taker_buy_quote": 10.0203}, {"ts": 1768200780000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200840000, "open": 0.2629, "high": 0.2629, "low": 0.2626, "close": 0.2629, "volume": 5305.3, "quote_volume": 1394.21378, "trades": 37, "taker_buy_volume": 482.3, "taker_buy_quote": 126.77446}, {"ts": 1768200900000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.2631, "volume": 1743.2, "quote_volume": 458.61087, "trades": 26, "taker_buy_volume": 640.2, "taker_buy_quote": 168.41157}, {"ts": 1768200960000, "open": 0.263, "high": 0.263, "low": 0.2627, "close": 0.2628, "volume": 6538.4, "quote_volume": 1719.22016, "trades": 55, "taker_buy_volume": 2685.3, "taker_buy_quote": 706.2339}, {"ts": 1768201020000, "open": 0.263, "high": 0.2632, "low": 0.2628, "close": 0.2632, "volume": 9244.6, "quote_volume": 2431.75114, "trades": 77, "taker_buy_volume": 2851.5, "taker_buy_quote": 750.51099}, {"ts": 1768201080000, "open": 0.2631, "high": 0.2632, "low": 0.2627, "close": 0.263, "volume": 16708.8, "quote_volume": 4393.85081, "trades": 143, "taker_buy_volume": 1553.1, "taker_buy_quote": 408.33336}, {"ts": 1768201140000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.2632, "volume": 7601.4, "quote_volume": 1999.99849, "trades": 9, "taker_buy_volume": 7601.4, "taker_buy_quote": 1999.99849}, {"ts": 1768201200000, "open": 0.2633, "high": 0.2637, "low": 0.2633, "close": 0.2637, "volume": 4632.3, "quote_volume": 1220.95967, "trades": 31, "taker_buy_volume": 1740.6, "taker_buy_quote": 458.90374}, {"ts": 1768201260000, "open": 0.2638, "high": 0.2638, "low": 0.2635, "close": 0.2635, "volume": 6367.2, "quote_volume": 1678.47953, "trades": 66, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0244}, {"ts": 1768201320000, "open": 0.2634, "high": 0.264, "low": 0.2633, "close": 0.264, "volume": 2767.0, "quote_volume": 729.25904, "trades": 36, "taker_buy_volume": 1522.8, "taker_buy_quote": 401.12717}, {"ts": 1768201380000, "open": 0.264, "high": 0.2641, "low": 0.2638, "close": 0.2638, "volume": 2860.7, "quote_volume": 755.13737, "trades": 32, "taker_buy_volume": 239.7, "taker_buy_quote": 63.30477}, {"ts": 1768201440000, "open": 0.2641, "high": 0.2644, "low": 0.264, "close": 0.264, "volume": 4214.1, "quote_volume": 1113.12051, "trades": 47, "taker_buy_volume": 1108.1, "taker_buy_quote": 292.8803}, {"ts": 1768201500000, "open": 0.2642, "high": 0.2644, "low": 0.264, "close": 0.2644, "volume": 1866.4, "quote_volume": 492.93444, "trades": 28, "taker_buy_volume": 139.4, "taker_buy_quote": 36.83834}, {"ts": 1768201560000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 2677.7, "quote_volume": 708.32434, "trades": 35, "taker_buy_volume": 1261.8, "taker_buy_quote": 333.74989}, {"ts": 1768201620000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 2370.9, "quote_volume": 627.55829, "trades": 19, "taker_buy_volume": 1123.7, "taker_buy_quote": 297.4396}, {"ts": 1768201680000, "open": 0.2647, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 1000.0, "quote_volume": 264.6471, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201740000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201800000, "open": 0.2647, "high": 0.265, "low": 0.2645, "close": 0.2648, "volume": 5890.6, "quote_volume": 1559.89346, "trades": 52, "taker_buy_volume": 2322.7, "taker_buy_quote": 615.42913}, {"ts": 1768201860000, "open": 0.2647, "high": 0.2652, "low": 0.2647, "close": 0.265, "volume": 42430.5, "quote_volume": 11243.36149, "trades": 60, "taker_buy_volume": 39159.2, "taker_buy_quote": 10376.58112}, {"ts": 1768201920000, "open": 0.2651, "high": 0.2653, "low": 0.2649, "close": 0.265, "volume": 9327.6, "quote_volume": 2472.84926, "trades": 32, "taker_buy_volume": 1919.3, "taker_buy_quote": 508.81142}, {"ts": 1768201980000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 3260.5, "quote_volume": 864.1071, "trades": 20, "taker_buy_volume": 1144.6, "taker_buy_quote": 303.3936}, {"ts": 1768202040000, "open": 0.265, "high": 0.265, "low": 0.2646, "close": 0.2646, "volume": 4014.4, "quote_volume": 1063.04762, "trades": 24, "taker_buy_volume": 100.0, "taker_buy_quote": 26.49}, {"ts": 1768202100000, "open": 0.2648, "high": 0.2653, "low": 0.2647, "close": 0.2653, "volume": 8177.9, "quote_volume": 2166.02349, "trades": 65, "taker_buy_volume": 4069.1, "taker_buy_quote": 1077.62117}, {"ts": 1768202160000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 1477.0, "quote_volume": 391.68163, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202220000, "open": 0.265, "high": 0.265, "low": 0.2644, "close": 0.2644, "volume": 3741.2, "quote_volume": 989.97089, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202280000, "open": 0.2643, "high": 0.2643, "low": 0.2636, "close": 0.2636, "volume": 4341.0, "quote_volume": 1146.09191, "trades": 34, "taker_buy_volume": 659.1, "taker_buy_quote": 174.13422}, {"ts": 1768202340000, "open": 0.2638, "high": 0.2638, "low": 0.2633, "close": 0.2633, "volume": 23146.2, "quote_volume": 6100.26631, "trades": 92, "taker_buy_volume": 6383.2, "taker_buy_quote": 1682.63246}, {"ts": 1768202400000, "open": 0.2634, "high": 0.2637, "low": 0.2632, "close": 0.2636, "volume": 2180.1, "quote_volume": 574.17307, "trades": 24, "taker_buy_volume": 291.9, "taker_buy_quote": 76.90927}, {"ts": 1768202460000, "open": 0.2636, "high": 0.2637, "low": 0.2635, "close": 0.2636, "volume": 2912.0, "quote_volume": 767.51851, "trades": 22, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0206}, {"ts": 1768202520000, "open": 0.2636, "high": 0.2639, "low": 0.2635, "close": 0.2638, "volume": 5089.3, "quote_volume": 1341.85961, "trades": 48, "taker_buy_volume": 1420.2, "taker_buy_quote": 374.53704}, {"ts": 1768202580000, "open": 0.2638, "high": 0.2642, "low": 0.2638, "close": 0.264, "volume": 4723.1, "quote_volume": 1247.1415, "trades": 56, "taker_buy_volume": 951.1, "taker_buy_quote": 251.20531}, {"ts": 1768202640000, "open": 0.2642, "high": 0.2642, "low": 0.2636, "close": 0.2637, "volume": 5790.2, "quote_volume": 1527.66416, "trades": 19, "taker_buy_volume": 19.0, "taker_buy_quote": 5.0198}, {"ts": 1768202700000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 852.8, "quote_volume": 224.7406, "trades": 9, "taker_buy_volume": 564.7, "taker_buy_quote": 148.80125}, {"ts": 1768202760000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2639, "volume": 4277.2, "quote_volume": 1127.73243, "trades": 17, "taker_buy_volume": 3277.2, "taker_buy_quote": 864.03152}, {"ts": 1768202820000, "open": 0.2638, "high": 0.2643, "low": 0.2637, "close": 0.264, "volume": 9307.4, "quote_volume": 2455.96746, "trades": 74, "taker_buy_volume": 830.4, "taker_buy_quote": 219.27302}, {"ts": 1768202880000, "open": 0.264, "high": 0.2642, "low": 0.2639, "close": 0.2642, "volume": 1830.9, "quote_volume": 483.46643, "trades": 22, "taker_buy_volume": 607.9, "taker_buy_quote": 160.59582}, {"ts": 1768202940000, "open": 0.2642, "high": 0.2644, "low": 0.2641, "close": 0.2642, "volume": 3086.0, "quote_volume": 815.5021, "trades": 35, "taker_buy_volume": 86.0, "taker_buy_quote": 22.7346}, {"ts": 1768203000000, "open": 0.2641, "high": 0.2641, "low": 0.2638, "close": 0.2638, "volume": 2638.7, "quote_volume": 696.25914, "trades": 23, "taker_buy_volume": 276.7, "taker_buy_quote": 73.02863}, {"ts": 1768203060000, "open": 0.264, "high": 0.264, "low": 0.2629, "close": 0.2632, "volume": 8080.9, "quote_volume": 2128.75603, "trades": 59, "taker_buy_volume": 1225.8, "taker_buy_quote": 322.60658}, {"ts": 1768203120000, "open": 0.2633, "high": 0.2633, "low": 0.2629, "close": 0.2629, "volume": 5425.8, "quote_volume": 1426.82995, "trades": 29, "taker_buy_volume": 359.8, "taker_buy_quote": 94.6658}, {"ts": 1768203180000, "open": 0.263, "high": 0.2633, "low": 0.2629, "close": 0.2629, "volume": 16763.3, "quote_volume": 4409.54928, "trades": 52, "taker_buy_volume": 7787.2, "taker_buy_quote": 2048.38027}, {"ts": 1768203240000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203300000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.2628, "volume": 6812.6, "quote_volume": 1791.57204, "trades": 43, "taker_buy_volume": 5994.3, "taker_buy_quote": 1576.4857}, {"ts": 1768203360000, "open": 0.2627, "high": 0.2627, "low": 0.2623, "close": 0.2623, "volume": 749.4, "quote_volume": 196.73293, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203420000, "open": 0.2622, "high": 0.2625, "low": 0.2621, "close": 0.2625, "volume": 2599.8, "quote_volume": 681.70198, "trades": 26, "taker_buy_volume": 1819.5, "taker_buy_quote": 477.11115}, {"ts": 1768203480000, "open": 0.2625, "high": 0.2627, "low": 0.2624, "close": 0.2627, "volume": 890.7, "quote_volume": 233.92157, "trades": 10, "taker_buy_volume": 114.6, "taker_buy_quote": 30.09396}, {"ts": 1768203540000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 911.9, "quote_volume": 239.64738, "trades": 5, "taker_buy_volume": 911.9, "taker_buy_quote": 239.64738}, {"ts": 1768203600000, "open": 0.2629, "high": 0.2632, "low": 0.2604, "close": 0.2612, "volume": 270222.1, "quote_volume": 70684.83035, "trades": 367, "taker_buy_volume": 79819.7, "taker_buy_quote": 20883.95649}, {"ts": 1768203660000, "open": 0.2612, "high": 0.2613, "low": 0.2611, "close": 0.2612, "volume": 10347.1, "quote_volume": 2702.67508, "trades": 33, "taker_buy_volume": 8519.5, "taker_buy_quote": 2225.31361}, {"ts": 1768203720000, "open": 0.2611, "high": 0.2614, "low": 0.2611, "close": 0.2613, "volume": 15730.7, "quote_volume": 4109.88195, "trades": 26, "taker_buy_volume": 12691.3, "taker_buy_quote": 3316.22206}, {"ts": 1768203780000, "open": 0.2614, "high": 0.2615, "low": 0.2612, "close": 0.2614, "volume": 3763.0, "quote_volume": 983.37966, "trades": 20, "taker_buy_volume": 490.6, "taker_buy_quote": 128.24652}, {"ts": 1768203840000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 53.0, "quote_volume": 13.8542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203900000, "open": 0.2614, "high": 0.2614, "low": 0.2608, "close": 0.261, "volume": 14129.2, "quote_volume": 3688.69004, "trades": 59, "taker_buy_volume": 1970.7, "taker_buy_quote": 514.17569}, {"ts": 1768203960000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 3278.9, "quote_volume": 855.46501, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204020000, "open": 0.261, "high": 0.2614, "low": 0.261, "close": 0.2614, "volume": 1132.3, "quote_volume": 295.71816, "trades": 9, "taker_buy_volume": 1132.3, "taker_buy_quote": 295.71816}, {"ts": 1768204080000, "open": 0.2614, "high": 0.2618, "low": 0.2614, "close": 0.2617, "volume": 6573.6, "quote_volume": 1719.60803, "trades": 47, "taker_buy_volume": 1878.2, "taker_buy_quote": 491.24206}, {"ts": 1768204140000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 1950.6, "quote_volume": 510.27313, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204200000, "open": 0.2615, "high": 0.2619, "low": 0.2615, "close": 0.2619, "volume": 11515.3, "quote_volume": 3014.49771, "trades": 21, "taker_buy_volume": 8801.8, "taker_buy_quote": 2304.64611}, {"ts": 1768204260000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 802.3, "quote_volume": 210.34552, "trades": 6, "taker_buy_volume": 802.3, "taker_buy_quote": 210.34552}, {"ts": 1768204320000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 2215.9, "quote_volume": 580.59859, "trades": 9, "taker_buy_volume": 196.3, "taker_buy_quote": 51.44219}, {"ts": 1768204380000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 5093.4, "quote_volume": 1334.19063, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204440000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 2641.8, "quote_volume": 691.67056, "trades": 14, "taker_buy_volume": 473.2, "taker_buy_quote": 123.93108}, {"ts": 1768204500000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 5979.0, "quote_volume": 1564.58731, "trades": 10, "taker_buy_volume": 80.4, "taker_buy_quote": 21.04068}, {"ts": 1768204560000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204620000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 2751.8, "quote_volume": 720.14606, "trades": 3, "taker_buy_volume": 2751.8, "taker_buy_quote": 720.14606}, {"ts": 1768204680000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 80.4, "quote_volume": 21.03264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204740000, "open": 0.2615, "high": 0.2615, "low": 0.2612, "close": 0.2612, "volume": 3297.3, "quote_volume": 861.3278, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204800000, "open": 0.2612, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 1166.0, "quote_volume": 304.66893, "trades": 10, "taker_buy_volume": 1166.0, "taker_buy_quote": 304.66893}, {"ts": 1768204860000, "open": 0.2615, "high": 0.2615, "low": 0.2612, "close": 0.2612, "volume": 574.6, "quote_volume": 150.10085, "trades": 5, "taker_buy_volume": 497.8, "taker_buy_quote": 130.03685}, {"ts": 1768204920000, "open": 0.2614, "high": 0.2617, "low": 0.2614, "close": 0.2617, "volume": 2900.4, "quote_volume": 758.24747, "trades": 9, "taker_buy_volume": 2674.3, "taker_buy_quote": 699.12232}, {"ts": 1768204980000, "open": 0.2617, "high": 0.2617, "low": 0.2614, "close": 0.2614, "volume": 850.5, "quote_volume": 222.49892, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205040000, "open": 0.2614, "high": 0.2614, "low": 0.2608, "close": 0.2608, "volume": 3580.7, "quote_volume": 934.91982, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205100000, "open": 0.2607, "high": 0.2615, "low": 0.2607, "close": 0.2615, "volume": 5673.4, "quote_volume": 1480.27697, "trades": 15, "taker_buy_volume": 1075.1, "taker_buy_quote": 280.65929}, {"ts": 1768205160000, "open": 0.2615, "high": 0.2615, "low": 0.2612, "close": 0.2612, "volume": 4940.8, "quote_volume": 1291.40311, "trades": 12, "taker_buy_volume": 38.3, "taker_buy_quote": 10.01545}, {"ts": 1768205220000, "open": 0.2612, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 4237.5, "quote_volume": 1107.66718, "trades": 9, "taker_buy_volume": 4160.9, "taker_buy_quote": 1087.65926}, {"ts": 1768205280000, "open": 0.2615, "high": 0.2618, "low": 0.2614, "close": 0.2614, "volume": 11648.6, "quote_volume": 3045.90115, "trades": 14, "taker_buy_volume": 1108.2, "taker_buy_quote": 290.10375}, {"ts": 1768205340000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2615, "volume": 1130.7, "quote_volume": 295.6636, "trades": 9, "taker_buy_volume": 76.7, "taker_buy_quote": 20.06088}, {"ts": 1768205400000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 1325.3, "quote_volume": 346.58128, "trades": 6, "taker_buy_volume": 153.3, "taker_buy_quote": 40.10328}, {"ts": 1768205460000, "open": 0.2615, "high": 0.2618, "low": 0.2615, "close": 0.2617, "volume": 5661.6, "quote_volume": 1481.63062, "trades": 8, "taker_buy_volume": 3987.5, "taker_buy_quote": 1043.52015}, {"ts": 1768205520000, "open": 0.2616, "high": 0.2622, "low": 0.2616, "close": 0.2622, "volume": 2163.4, "quote_volume": 566.17869, "trades": 12, "taker_buy_volume": 229.8, "taker_buy_quote": 60.19611}, {"ts": 1768205580000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 2339.3, "quote_volume": 613.14198, "trades": 6, "taker_buy_volume": 76.4, "taker_buy_quote": 20.03589}, {"ts": 1768205640000, "open": 0.2622, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 2185.8, "quote_volume": 572.4946, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205700000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 38.3, "quote_volume": 10.02694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205760000, "open": 0.2617, "high": 0.2617, "low": 0.2614, "close": 0.2614, "volume": 12428.8, "quote_volume": 3249.99575, "trades": 9, "taker_buy_volume": 1431.0, "taker_buy_quote": 374.0634}, {"ts": 1768205820000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 488.3, "quote_volume": 127.54396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205880000, "open": 0.2612, "high": 0.2623, "low": 0.2612, "close": 0.262, "volume": 42819.7, "quote_volume": 11216.62385, "trades": 40, "taker_buy_volume": 42819.7, "taker_buy_quote": 11216.62385}, {"ts": 1768205940000, "open": 0.2619, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 3526.9, "quote_volume": 923.55197, "trades": 8, "taker_buy_volume": 449.7, "taker_buy_quote": 117.78026}, {"ts": 1768206000000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 2338.0, "quote_volume": 612.556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206060000, "open": 0.2619, "high": 0.2623, "low": 0.2619, "close": 0.2623, "volume": 12086.4, "quote_volume": 3169.3489, "trades": 16, "taker_buy_volume": 7791.7, "taker_buy_quote": 2043.73993}, {"ts": 1768206120000, "open": 0.2624, "high": 0.2634, "low": 0.2624, "close": 0.2632, "volume": 40941.4, "quote_volume": 10763.28168, "trades": 132, "taker_buy_volume": 37453.3, "taker_buy_quote": 9846.15471}, {"ts": 1768206180000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2633, "volume": 38648.2, "quote_volume": 10177.14645, "trades": 143, "taker_buy_volume": 37702.8, "taker_buy_quote": 9928.31043}, {"ts": 1768206240000, "open": 0.2633, "high": 0.2635, "low": 0.2632, "close": 0.2634, "volume": 37888.9, "quote_volume": 9979.49978, "trades": 181, "taker_buy_volume": 36900.0, "taker_buy_quote": 9719.0981}, {"ts": 1768206300000, "open": 0.2634, "high": 0.2634, "low": 0.2627, "close": 0.2628, "volume": 34973.0, "quote_volume": 9196.90032, "trades": 183, "taker_buy_volume": 34670.1, "taker_buy_quote": 9117.26326}, {"ts": 1768206360000, "open": 0.2626, "high": 0.2626, "low": 0.2621, "close": 0.2621, "volume": 1962.8, "quote_volume": 514.89327, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206420000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 1905.5, "quote_volume": 499.48614, "trades": 10, "taker_buy_volume": 1225.7, "taker_buy_quote": 321.37854}, {"ts": 1768206480000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 38.2, "quote_volume": 10.01986, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.01986}, {"ts": 1768206540000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 920.3, "quote_volume": 241.30266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206600000, "open": 0.2621, "high": 0.2621, "low": 0.2617, "close": 0.2617, "volume": 1111.7, "quote_volume": 291.15423, "trades": 7, "taker_buy_volume": 920.2, "taker_buy_quote": 241.00038}, {"ts": 1768206660000, "open": 0.2618, "high": 0.2629, "low": 0.2615, "close": 0.2626, "volume": 68622.6, "quote_volume": 18002.7114, "trades": 79, "taker_buy_volume": 65698.9, "taker_buy_quote": 17234.78463}, {"ts": 1768206720000, "open": 0.2625, "high": 0.2625, "low": 0.2609, "close": 0.2611, "volume": 20680.9, "quote_volume": 5411.34754, "trades": 52, "taker_buy_volume": 1789.2, "taker_buy_quote": 467.86184}, {"ts": 1768206780000, "open": 0.261, "high": 0.2613, "low": 0.2609, "close": 0.2609, "volume": 3505.9, "quote_volume": 915.38062, "trades": 21, "taker_buy_volume": 1015.9, "taker_buy_quote": 265.24832}, {"ts": 1768206840000, "open": 0.2608, "high": 0.2608, "low": 0.2598, "close": 0.2603, "volume": 41779.7, "quote_volume": 10875.65631, "trades": 80, "taker_buy_volume": 14675.3, "taker_buy_quote": 3820.54697}, {"ts": 1768206900000, "open": 0.2602, "high": 0.2602, "low": 0.2598, "close": 0.2598, "volume": 12241.6, "quote_volume": 3182.47919, "trades": 49, "taker_buy_volume": 4643.4, "taker_buy_quote": 1207.35567}, {"ts": 1768206960000, "open": 0.2597, "high": 0.2598, "low": 0.2591, "close": 0.2594, "volume": 12103.7, "quote_volume": 3140.75278, "trades": 46, "taker_buy_volume": 6858.6, "taker_buy_quote": 1779.87091}, {"ts": 1768207020000, "open": 0.2592, "high": 0.2595, "low": 0.2587, "close": 0.2593, "volume": 9240.6, "quote_volume": 2394.96762, "trades": 38, "taker_buy_volume": 3184.8, "taker_buy_quote": 825.08479}, {"ts": 1768207080000, "open": 0.2593, "high": 0.2602, "low": 0.2593, "close": 0.2602, "volume": 14653.9, "quote_volume": 3804.68206, "trades": 24, "taker_buy_volume": 7907.2, "taker_buy_quote": 2052.87839}, {"ts": 1768207140000, "open": 0.2601, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 9666.8, "quote_volume": 2513.68954, "trades": 11, "taker_buy_volume": 1511.2, "taker_buy_quote": 393.21038}, {"ts": 1768207200000, "open": 0.2599, "high": 0.2599, "low": 0.2595, "close": 0.2595, "volume": 622.5, "quote_volume": 161.65551, "trades": 8, "taker_buy_volume": 390.8, "taker_buy_quote": 101.49076}, {"ts": 1768207260000, "open": 0.2594, "high": 0.2594, "low": 0.2588, "close": 0.2588, "volume": 3648.3, "quote_volume": 945.33132, "trades": 23, "taker_buy_volume": 3134.4, "taker_buy_quote": 812.20413}, {"ts": 1768207320000, "open": 0.2587, "high": 0.2595, "low": 0.2587, "close": 0.2594, "volume": 3760.6, "quote_volume": 974.55844, "trades": 20, "taker_buy_volume": 1160.9, "taker_buy_quote": 300.5617}, {"ts": 1768207380000, "open": 0.2593, "high": 0.2594, "low": 0.2591, "close": 0.2591, "volume": 7554.5, "quote_volume": 1957.76906, "trades": 19, "taker_buy_volume": 38.7, "taker_buy_quote": 10.03878}, {"ts": 1768207440000, "open": 0.259, "high": 0.259, "low": 0.2587, "close": 0.2587, "volume": 690.9, "quote_volume": 178.81266, "trades": 6, "taker_buy_volume": 536.1, "taker_buy_quote": 138.74268}, {"ts": 1768207500000, "open": 0.2586, "high": 0.2589, "low": 0.2584, "close": 0.2586, "volume": 7563.2, "quote_volume": 1956.33899, "trades": 23, "taker_buy_volume": 5018.9, "taker_buy_quote": 1298.79912}, {"ts": 1768207560000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2586, "volume": 219.0, "quote_volume": 56.63478, "trades": 7, "taker_buy_volume": 116.4, "taker_buy_quote": 30.1088}, {"ts": 1768207620000, "open": 0.2585, "high": 0.2585, "low": 0.2578, "close": 0.258, "volume": 10145.6, "quote_volume": 2617.81499, "trades": 24, "taker_buy_volume": 2323.0, "taker_buy_quote": 599.7705}, {"ts": 1768207680000, "open": 0.2579, "high": 0.2581, "low": 0.2576, "close": 0.2578, "volume": 10205.5, "quote_volume": 2631.2798, "trades": 48, "taker_buy_volume": 5366.4, "taker_buy_quote": 1383.91231}, {"ts": 1768207740000, "open": 0.2579, "high": 0.2589, "low": 0.2576, "close": 0.2586, "volume": 20999.1, "quote_volume": 5420.50809, "trades": 56, "taker_buy_volume": 6356.0, "taker_buy_quote": 1642.64529}, {"ts": 1768207800000, "open": 0.2586, "high": 0.2586, "low": 0.2576, "close": 0.2576, "volume": 5097.6, "quote_volume": 1315.72477, "trades": 21, "taker_buy_volume": 165.0, "taker_buy_quote": 42.59911}, {"ts": 1768207860000, "open": 0.2576, "high": 0.2578, "low": 0.2574, "close": 0.2576, "volume": 12040.1, "quote_volume": 3101.3218, "trades": 40, "taker_buy_volume": 6782.9, "taker_buy_quote": 1747.52971}, {"ts": 1768207920000, "open": 0.2576, "high": 0.2581, "low": 0.2575, "close": 0.2577, "volume": 26487.0, "quote_volume": 6828.74068, "trades": 74, "taker_buy_volume": 19882.8, "taker_buy_quote": 5126.8566}, {"ts": 1768207980000, "open": 0.2576, "high": 0.2583, "low": 0.2575, "close": 0.258, "volume": 36905.1, "quote_volume": 9519.28217, "trades": 56, "taker_buy_volume": 19177.2, "taker_buy_quote": 4948.31038}, {"ts": 1768208040000, "open": 0.2579, "high": 0.2587, "low": 0.2579, "close": 0.2585, "volume": 4635.0, "quote_volume": 1197.12308, "trades": 24, "taker_buy_volume": 4557.3, "taker_buy_quote": 1177.06097}, {"ts": 1768208100000, "open": 0.2584, "high": 0.2585, "low": 0.2578, "close": 0.2585, "volume": 5514.8, "quote_volume": 1423.99004, "trades": 25, "taker_buy_volume": 2993.6, "taker_buy_quote": 773.20274}, {"ts": 1768208160000, "open": 0.2585, "high": 0.2588, "low": 0.2585, "close": 0.2587, "volume": 6431.2, "quote_volume": 1663.6275, "trades": 27, "taker_buy_volume": 4921.0, "taker_buy_quote": 1273.07502}, {"ts": 1768208220000, "open": 0.2587, "high": 0.2589, "low": 0.2584, "close": 0.2584, "volume": 4313.6, "quote_volume": 1115.84886, "trades": 26, "taker_buy_volume": 732.8, "taker_buy_quote": 189.65818}, {"ts": 1768208280000, "open": 0.2583, "high": 0.2586, "low": 0.2582, "close": 0.2584, "volume": 2192.7, "quote_volume": 566.77803, "trades": 16, "taker_buy_volume": 1776.6, "taker_buy_quote": 459.2511}, {"ts": 1768208340000, "open": 0.2583, "high": 0.259, "low": 0.2583, "close": 0.2588, "volume": 27777.4, "quote_volume": 7188.16114, "trades": 42, "taker_buy_volume": 22128.3, "taker_buy_quote": 5727.31552}, {"ts": 1768208400000, "open": 0.2588, "high": 0.2589, "low": 0.2585, "close": 0.2588, "volume": 18211.5, "quote_volume": 4711.94552, "trades": 26, "taker_buy_volume": 5654.3, "taker_buy_quote": 1463.1116}, {"ts": 1768208460000, "open": 0.2586, "high": 0.2593, "low": 0.2585, "close": 0.2589, "volume": 2840.6, "quote_volume": 734.76786, "trades": 20, "taker_buy_volume": 2647.0, "taker_buy_quote": 684.66033}, {"ts": 1768208520000, "open": 0.2589, "high": 0.2592, "low": 0.2583, "close": 0.2584, "volume": 32989.3, "quote_volume": 8548.06517, "trades": 48, "taker_buy_volume": 2784.0, "taker_buy_quote": 721.0849}, {"ts": 1768208580000, "open": 0.2586, "high": 0.2586, "low": 0.2582, "close": 0.2585, "volume": 9558.8, "quote_volume": 2469.99106, "trades": 22, "taker_buy_volume": 1691.7, "taker_buy_quote": 437.43666}, {"ts": 1768208640000, "open": 0.2585, "high": 0.2593, "low": 0.2585, "close": 0.2593, "volume": 1978.3, "quote_volume": 512.83278, "trades": 15, "taker_buy_volume": 1978.3, "taker_buy_quote": 512.83278}, {"ts": 1768208700000, "open": 0.2594, "high": 0.2597, "low": 0.2585, "close": 0.2586, "volume": 7528.2, "quote_volume": 1950.12492, "trades": 31, "taker_buy_volume": 5314.4, "taker_buy_quote": 1376.41464}, {"ts": 1768208760000, "open": 0.2587, "high": 0.2588, "low": 0.2585, "close": 0.2586, "volume": 3641.4, "quote_volume": 941.83169, "trades": 15, "taker_buy_volume": 2417.1, "taker_buy_quote": 625.14428}, {"ts": 1768208820000, "open": 0.2588, "high": 0.2591, "low": 0.2587, "close": 0.2591, "volume": 7112.4, "quote_volume": 1841.68121, "trades": 15, "taker_buy_volume": 6867.3, "taker_buy_quote": 1778.23646}, {"ts": 1768208880000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208940000, "open": 0.2589, "high": 0.2591, "low": 0.2586, "close": 0.2591, "volume": 5241.3, "quote_volume": 1356.83858, "trades": 21, "taker_buy_volume": 4330.9, "taker_buy_quote": 1121.04064}, {"ts": 1768209000000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 77.4, "quote_volume": 20.04273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209060000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 96.7, "quote_volume": 25.02596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209120000, "open": 0.2587, "high": 0.2588, "low": 0.2584, "close": 0.2584, "volume": 1193.5, "quote_volume": 308.7785, "trades": 8, "taker_buy_volume": 635.0, "taker_buy_quote": 164.338}, {"ts": 1768209180000, "open": 0.2586, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 179.5, "quote_volume": 46.44927, "trades": 5, "taker_buy_volume": 155.1, "taker_buy_quote": 40.13211}, {"ts": 1768209240000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 279.1, "quote_volume": 72.22721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209300000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2587, "volume": 139.1, "quote_volume": 35.99678, "trades": 4, "taker_buy_volume": 38.7, "taker_buy_quote": 10.01943}, {"ts": 1768209360000, "open": 0.2586, "high": 0.259, "low": 0.2586, "close": 0.2587, "volume": 5263.4, "quote_volume": 1362.11615, "trades": 17, "taker_buy_volume": 528.1, "taker_buy_quote": 136.6427}, {"ts": 1768209420000, "open": 0.2586, "high": 0.2587, "low": 0.2585, "close": 0.2587, "volume": 116.4, "quote_volume": 30.10104, "trades": 3, "taker_buy_volume": 38.8, "taker_buy_quote": 10.03756}, {"ts": 1768209480000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.2591, "volume": 2737.0, "quote_volume": 708.73595, "trades": 7, "taker_buy_volume": 2737.0, "taker_buy_quote": 708.73595}, {"ts": 1768209540000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 5596.5, "quote_volume": 1448.59009, "trades": 8, "taker_buy_volume": 534.7, "taker_buy_quote": 138.43383}, {"ts": 1768209600000, "open": 0.2589, "high": 0.2592, "low": 0.2589, "close": 0.2592, "volume": 767.2, "quote_volume": 198.68238, "trades": 7, "taker_buy_volume": 149.1, "taker_buy_quote": 38.63511}, {"ts": 1768209660000, "open": 0.259, "high": 0.259, "low": 0.2587, "close": 0.2588, "volume": 1742.1, "quote_volume": 450.82805, "trades": 14, "taker_buy_volume": 378.9, "taker_buy_quote": 98.10108}, {"ts": 1768209720000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2587, "volume": 516.6, "quote_volume": 133.64966, "trades": 4, "taker_buy_volume": 477.9, "taker_buy_quote": 123.63797}, {"ts": 1768209780000, "open": 0.2588, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 24362.0, "quote_volume": 6304.65173, "trades": 32, "taker_buy_volume": 11925.9, "taker_buy_quote": 3087.61551}, {"ts": 1768209840000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 3098.8, "quote_volume": 801.75162, "trades": 8, "taker_buy_volume": 2113.5, "taker_buy_quote": 546.76245}, {"ts": 1768209900000, "open": 0.2587, "high": 0.2587, "low": 0.2582, "close": 0.2582, "volume": 6014.5, "quote_volume": 1555.32002, "trades": 17, "taker_buy_volume": 2285.1, "taker_buy_quote": 590.58243}, {"ts": 1768209960000, "open": 0.2581, "high": 0.2581, "low": 0.2577, "close": 0.2577, "volume": 775.7, "quote_volume": 200.03883, "trades": 10, "taker_buy_volume": 418.5, "taker_buy_quote": 107.93323}, {"ts": 1768210020000, "open": 0.2579, "high": 0.2587, "low": 0.2579, "close": 0.2585, "volume": 13215.2, "quote_volume": 3416.62201, "trades": 26, "taker_buy_volume": 2652.1, "taker_buy_quote": 684.98894}, {"ts": 1768210080000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 38.8, "quote_volume": 10.02592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210140000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 38.8, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210200000, "open": 0.2582, "high": 0.2584, "low": 0.2581, "close": 0.2584, "volume": 6741.9, "quote_volume": 1741.50329, "trades": 20, "taker_buy_volume": 5002.4, "taker_buy_quote": 1292.2021}, {"ts": 1768210260000, "open": 0.2585, "high": 0.2589, "low": 0.2585, "close": 0.2589, "volume": 2069.4, "quote_volume": 535.42788, "trades": 14, "taker_buy_volume": 1956.4, "taker_buy_quote": 506.19478}, {"ts": 1768210320000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 2645.3, "quote_volume": 684.61565, "trades": 8, "taker_buy_volume": 38.7, "taker_buy_quote": 10.01943}, {"ts": 1768210380000, "open": 0.259, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 263.2, "quote_volume": 68.17964, "trades": 5, "taker_buy_volume": 77.4, "taker_buy_quote": 20.05047}, {"ts": 1768210440000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.259, "volume": 1972.3, "quote_volume": 510.43898, "trades": 3, "taker_buy_volume": 38.7, "taker_buy_quote": 10.0233}, {"ts": 1768210500000, "open": 0.2591, "high": 0.2592, "low": 0.259, "close": 0.259, "volume": 1352.1, "quote_volume": 350.32911, "trades": 4, "taker_buy_volume": 1313.4, "taker_buy_quote": 340.30581}, {"ts": 1768210560000, "open": 0.2589, "high": 0.2589, "low": 0.2585, "close": 0.2585, "volume": 707.0, "quote_volume": 182.86365, "trades": 9, "taker_buy_volume": 513.4, "taker_buy_quote": 132.77934}, {"ts": 1768210620000, "open": 0.2586, "high": 0.2586, "low": 0.258, "close": 0.2582, "volume": 3293.6, "quote_volume": 850.45862, "trades": 16, "taker_buy_volume": 1283.6, "taker_buy_quote": 331.64847}, {"ts": 1768210680000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 25.6, "quote_volume": 6.60992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210740000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 194.0, "quote_volume": 50.0714, "trades": 2, "taker_buy_volume": 155.2, "taker_buy_quote": 40.05712}, {"ts": 1768210800000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2584, "volume": 1653.1, "quote_volume": 427.1494, "trades": 9, "taker_buy_volume": 1653.1, "taker_buy_quote": 427.1494}, {"ts": 1768210860000, "open": 0.2583, "high": 0.2586, "low": 0.2581, "close": 0.2586, "volume": 232.8, "quote_volume": 60.14388, "trades": 6, "taker_buy_volume": 116.4, "taker_buy_quote": 30.0894}, {"ts": 1768210920000, "open": 0.2585, "high": 0.2589, "low": 0.2585, "close": 0.2589, "volume": 155.1, "quote_volume": 40.12823, "trades": 4, "taker_buy_volume": 116.3, "taker_buy_quote": 30.09843}, {"ts": 1768210980000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 886.1, "quote_volume": 229.23795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211040000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 29.0, "quote_volume": 7.5052, "trades": 1, "taker_buy_volume": 29.0, "taker_buy_quote": 7.5052}, {"ts": 1768211100000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2585, "volume": 2443.2, "quote_volume": 631.572, "trades": 9, "taker_buy_volume": 77.6, "taker_buy_quote": 20.06348}, {"ts": 1768211160000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 98.8, "quote_volume": 25.52992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211220000, "open": 0.2584, "high": 0.2587, "low": 0.2582, "close": 0.2587, "volume": 4156.8, "quote_volume": 1073.94776, "trades": 14, "taker_buy_volume": 4079.2, "taker_buy_quote": 1053.90756}, {"ts": 1768211280000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 129.6, "quote_volume": 33.5016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211340000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211400000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 891.2, "quote_volume": 230.32339, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211460000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 2439.8, "quote_volume": 629.96024, "trades": 5, "taker_buy_volume": 116.4, "taker_buy_quote": 30.05448}, {"ts": 1768211520000, "open": 0.2581, "high": 0.2581, "low": 0.2575, "close": 0.2575, "volume": 17001.9, "quote_volume": 4378.83285, "trades": 24, "taker_buy_volume": 450.9, "taker_buy_quote": 116.12231}, {"ts": 1768211580000, "open": 0.2576, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 4528.1, "quote_volume": 1166.03473, "trades": 6, "taker_buy_volume": 77.8, "taker_buy_quote": 20.04517}, {"ts": 1768211640000, "open": 0.2577, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 2562.8, "quote_volume": 660.42967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211700000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 38.9, "quote_volume": 10.02842, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02842}, {"ts": 1768211760000, "open": 0.2576, "high": 0.2577, "low": 0.2574, "close": 0.2574, "volume": 270.7, "quote_volume": 69.72533, "trades": 8, "taker_buy_volume": 77.6, "taker_buy_quote": 19.99752}, {"ts": 1768211820000, "open": 0.2574, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 10724.3, "quote_volume": 2759.23988, "trades": 11, "taker_buy_volume": 38.9, "taker_buy_quote": 10.01675}, {"ts": 1768211880000, "open": 0.2574, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 258.9, "quote_volume": 66.63366, "trades": 8, "taker_buy_volume": 142.0, "taker_buy_quote": 36.5553}, {"ts": 1768211940000, "open": 0.2576, "high": 0.2576, "low": 0.2572, "close": 0.2573, "volume": 15009.6, "quote_volume": 3862.70162, "trades": 24, "taker_buy_volume": 1571.1, "taker_buy_quote": 404.56214}, {"ts": 1768212000000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 2793.9, "quote_volume": 719.42976, "trades": 11, "taker_buy_volume": 2694.1, "taker_buy_quote": 693.73515}, {"ts": 1768212060000, "open": 0.2574, "high": 0.2574, "low": 0.2572, "close": 0.2573, "volume": 400.0, "quote_volume": 102.89984, "trades": 6, "taker_buy_volume": 283.2, "taker_buy_quote": 72.84719}, {"ts": 1768212120000, "open": 0.2574, "high": 0.2574, "low": 0.257, "close": 0.257, "volume": 1499.5, "quote_volume": 385.43411, "trades": 6, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0386}, {"ts": 1768212180000, "open": 0.2571, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 1220.0, "quote_volume": 313.59285, "trades": 3, "taker_buy_volume": 77.7, "taker_buy_quote": 19.98444}, {"ts": 1768212240000, "open": 0.2572, "high": 0.2577, "low": 0.2572, "close": 0.2577, "volume": 5916.9, "quote_volume": 1522.90129, "trades": 21, "taker_buy_volume": 4568.9, "taker_buy_quote": 1175.94569}, {"ts": 1768212300000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 2644.9, "quote_volume": 681.59462, "trades": 4, "taker_buy_volume": 74.9, "taker_buy_quote": 19.30562}, {"ts": 1768212360000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 223.0, "quote_volume": 57.4671, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 57.4671}, {"ts": 1768212420000, "open": 0.2577, "high": 0.2578, "low": 0.2575, "close": 0.2578, "volume": 1893.8, "quote_volume": 487.85557, "trades": 10, "taker_buy_volume": 77.8, "taker_buy_quote": 20.05295}, {"ts": 1768212480000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 89.5, "quote_volume": 23.07699, "trades": 2, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1768212540000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 25.3, "quote_volume": 6.51981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212600000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 68.4, "quote_volume": 17.63741, "trades": 2, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1768212660000, "open": 0.258, "high": 0.2582, "low": 0.258, "close": 0.2581, "volume": 155.4, "quote_volume": 40.10873, "trades": 4, "taker_buy_volume": 116.6, "taker_buy_quote": 30.09445}, {"ts": 1768212720000, "open": 0.258, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 1183.6, "quote_volume": 305.31611, "trades": 7, "taker_buy_volume": 604.7, "taker_buy_quote": 155.9638}, {"ts": 1768212780000, "open": 0.2581, "high": 0.2581, "low": 0.2576, "close": 0.2576, "volume": 1555.5, "quote_volume": 401.16594, "trades": 9, "taker_buy_volume": 834.2, "taker_buy_quote": 215.05676}, {"ts": 1768212840000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2575, "volume": 643.6, "quote_volume": 165.67043, "trades": 4, "taker_buy_volume": 565.7, "taker_buy_quote": 145.61508}, {"ts": 1768212900000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 179.7, "quote_volume": 46.26645, "trades": 5, "taker_buy_volume": 101.9, "taker_buy_quote": 26.23684}, {"ts": 1768212960000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 148.8, "quote_volume": 38.28304, "trades": 3, "taker_buy_volume": 77.8, "taker_buy_quote": 20.01794}, {"ts": 1768213020000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 116.9, "quote_volume": 30.09396, "trades": 3, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0811}, {"ts": 1768213080000, "open": 0.2575, "high": 0.2579, "low": 0.2575, "close": 0.2579, "volume": 3007.6, "quote_volume": 774.88484, "trades": 12, "taker_buy_volume": 2961.6, "taker_buy_quote": 763.03064}, {"ts": 1768213140000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 2318.9, "quote_volume": 597.82409, "trades": 6, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1768213200000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 1029.1, "quote_volume": 265.40489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213260000, "open": 0.2578, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 4241.2, "quote_volume": 1092.94774, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213320000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 598.2, "quote_volume": 154.03261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213380000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 620.7, "quote_volume": 159.59047, "trades": 5, "taker_buy_volume": 535.7, "taker_buy_quote": 137.72847}, {"ts": 1768213440000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213500000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 827.7, "quote_volume": 212.75776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213560000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 1628.7, "quote_volume": 418.72969, "trades": 12, "taker_buy_volume": 1565.8, "taker_buy_quote": 402.56718}, {"ts": 1768213620000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 5189.0, "quote_volume": 1333.0052, "trades": 9, "taker_buy_volume": 954.3, "taker_buy_quote": 245.11456}, {"ts": 1768213680000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 1639.0, "quote_volume": 420.903, "trades": 3, "taker_buy_volume": 39.0, "taker_buy_quote": 10.023}, {"ts": 1768213740000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 3501.2, "quote_volume": 898.91614, "trades": 7, "taker_buy_volume": 501.2, "taker_buy_quote": 128.65804}, {"ts": 1768213800000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 3940.2, "quote_volume": 1012.1266, "trades": 8, "taker_buy_volume": 1959.3, "taker_buy_quote": 503.34417}, {"ts": 1768213860000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213920000, "open": 0.2567, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 1714.7, "quote_volume": 440.16773, "trades": 8, "taker_buy_volume": 896.9, "taker_buy_quote": 230.31635}, {"ts": 1768213980000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 489.1, "quote_volume": 125.60088, "trades": 3, "taker_buy_volume": 116.0, "taker_buy_quote": 29.7888}, {"ts": 1768214040000, "open": 0.2568, "high": 0.2572, "low": 0.2568, "close": 0.257, "volume": 6586.2, "quote_volume": 1691.42918, "trades": 17, "taker_buy_volume": 6316.1, "taker_buy_quote": 1622.01348}, {"ts": 1768214100000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 156.0, "quote_volume": 40.0881, "trades": 3, "taker_buy_volume": 117.0, "taker_buy_quote": 30.069}, {"ts": 1768214160000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 64.0, "quote_volume": 16.4416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214220000, "open": 0.257, "high": 0.2575, "low": 0.257, "close": 0.2575, "volume": 435.6, "quote_volume": 112.1085, "trades": 7, "taker_buy_volume": 233.9, "taker_buy_quote": 60.17075}, {"ts": 1768214280000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 78.0, "quote_volume": 20.0733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214340000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 28.4, "quote_volume": 7.30448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214400000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 10.6, "quote_volume": 2.72632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214460000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 39.0, "quote_volume": 10.0269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214520000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.257, "volume": 1341.8, "quote_volume": 344.9449, "trades": 6, "taker_buy_volume": 201.8, "taker_buy_quote": 51.8626}, {"ts": 1768214580000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214640000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 39.0, "quote_volume": 10.0269, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0269}, {"ts": 1768214700000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214760000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 152.8, "quote_volume": 39.2774, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0308}, {"ts": 1768214820000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214880000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 117.0, "quote_volume": 30.108, "trades": 3, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0733}, {"ts": 1768214940000, "open": 0.2572, "high": 0.2572, "low": 0.2569, "close": 0.2569, "volume": 488.0, "quote_volume": 125.46488, "trades": 10, "taker_buy_volume": 185.9, "taker_buy_quote": 47.81348}, {"ts": 1768215000000, "open": 0.2568, "high": 0.2568, "low": 0.2563, "close": 0.2564, "volume": 1104.2, "quote_volume": 283.11615, "trades": 13, "taker_buy_volume": 800.0, "taker_buy_quote": 205.08886}, {"ts": 1768215060000, "open": 0.2564, "high": 0.2567, "low": 0.2564, "close": 0.2566, "volume": 1139.1, "quote_volume": 292.24972, "trades": 9, "taker_buy_volume": 443.0, "taker_buy_quote": 113.60866}, {"ts": 1768215120000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 117.3, "quote_volume": 30.07572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215180000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2564, "volume": 234.6, "quote_volume": 60.17099, "trades": 6, "taker_buy_volume": 156.4, "taker_buy_quote": 40.1166}, {"ts": 1768215240000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 39.1, "quote_volume": 10.03306, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.03306}, {"ts": 1768215300000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 68.1, "quote_volume": 17.46765, "trades": 2, "taker_buy_volume": 29.0, "taker_buy_quote": 7.4385}, {"ts": 1768215360000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 75.1, "quote_volume": 19.25924, "trades": 3, "taker_buy_volume": 36.0, "taker_buy_quote": 9.234}, {"ts": 1768215420000, "open": 0.2563, "high": 0.2564, "low": 0.256, "close": 0.2564, "volume": 13488.4, "quote_volume": 3454.60758, "trades": 15, "taker_buy_volume": 7751.7, "taker_buy_quote": 1985.23628}, {"ts": 1768215480000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 101.9, "quote_volume": 26.10441, "trades": 2, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02133}, {"ts": 1768215540000, "open": 0.2562, "high": 0.2567, "low": 0.2562, "close": 0.2567, "volume": 8154.8, "quote_volume": 2092.03786, "trades": 15, "taker_buy_volume": 6707.0, "taker_buy_quote": 1721.1115}, {"ts": 1768215600000, "open": 0.2563, "high": 0.2568, "low": 0.2563, "close": 0.2567, "volume": 1019.8, "quote_volume": 261.70056, "trades": 13, "taker_buy_volume": 322.4, "taker_buy_quote": 82.76886}, {"ts": 1768215660000, "open": 0.2568, "high": 0.2571, "low": 0.2568, "close": 0.2571, "volume": 2095.9, "quote_volume": 538.581, "trades": 12, "taker_buy_volume": 582.6, "taker_buy_quote": 149.72428}, {"ts": 1768215720000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 2386.6, "quote_volume": 612.89058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215780000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 483.3, "quote_volume": 124.15977, "trades": 2, "taker_buy_volume": 483.3, "taker_buy_quote": 124.15977}, {"ts": 1768215840000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2573, "volume": 144.1, "quote_volume": 37.05353, "trades": 4, "taker_buy_volume": 144.1, "taker_buy_quote": 37.05353}, {"ts": 1768215900000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 473.8, "quote_volume": 121.86136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215960000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 50.9, "quote_volume": 13.10047, "trades": 2, "taker_buy_volume": 50.9, "taker_buy_quote": 13.10047}, {"ts": 1768216020000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 237.3, "quote_volume": 61.03356, "trades": 5, "taker_buy_volume": 84.3, "taker_buy_quote": 21.68196}, {"ts": 1768216080000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 75.2, "quote_volume": 19.3264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216140000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 84.2, "quote_volume": 21.6394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216200000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 412.1, "quote_volume": 106.03333, "trades": 2, "taker_buy_volume": 412.1, "taker_buy_quote": 106.03333}, {"ts": 1768216260000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2575, "volume": 1043.3, "quote_volume": 268.59932, "trades": 5, "taker_buy_volume": 1043.3, "taker_buy_quote": 268.59932}, {"ts": 1768216320000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 107.5, "quote_volume": 27.69589, "trades": 3, "taker_buy_volume": 77.8, "taker_buy_quote": 20.04517}, {"ts": 1768216380000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2578, "volume": 4035.7, "quote_volume": 1040.4233, "trades": 11, "taker_buy_volume": 2095.4, "taker_buy_quote": 540.30716}, {"ts": 1768216440000, "open": 0.2578, "high": 0.2578, "low": 0.2575, "close": 0.2575, "volume": 574.8, "quote_volume": 148.16993, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216500000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 101.9, "quote_volume": 26.24944, "trades": 3, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02064}, {"ts": 1768216560000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 318.6, "quote_volume": 81.98746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216620000, "open": 0.2572, "high": 0.2575, "low": 0.2571, "close": 0.2575, "volume": 13294.3, "quote_volume": 3421.65939, "trades": 20, "taker_buy_volume": 13216.3, "taker_buy_quote": 3401.60169}, {"ts": 1768216680000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 650.5, "quote_volume": 167.59918, "trades": 10, "taker_buy_volume": 448.8, "taker_buy_quote": 115.64126}, {"ts": 1768216740000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 1031.7, "quote_volume": 265.86909, "trades": 8, "taker_buy_volume": 211.4, "taker_buy_quote": 54.47778}, {"ts": 1768216800000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 3419.7, "quote_volume": 881.00423, "trades": 8, "taker_buy_volume": 522.0, "taker_buy_quote": 134.5194}, {"ts": 1768216860000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 105.6, "quote_volume": 27.23313, "trades": 3, "taker_buy_volume": 105.6, "taker_buy_quote": 27.23313}, {"ts": 1768216920000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.258, "volume": 696.3, "quote_volume": 179.59321, "trades": 3, "taker_buy_volume": 174.4, "taker_buy_quote": 44.9952}, {"ts": 1768216980000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 560.7, "quote_volume": 144.66449, "trades": 3, "taker_buy_volume": 560.7, "taker_buy_quote": 144.66449}, {"ts": 1768217040000, "open": 0.2582, "high": 0.2585, "low": 0.2582, "close": 0.2585, "volume": 3512.0, "quote_volume": 907.80855, "trades": 11, "taker_buy_volume": 2287.0, "taker_buy_quote": 591.16622}, {"ts": 1768217100000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 460.7, "quote_volume": 119.18599, "trades": 9, "taker_buy_volume": 151.9, "taker_buy_quote": 39.28997}, {"ts": 1768217160000, "open": 0.2587, "high": 0.2589, "low": 0.2587, "close": 0.2588, "volume": 1046.7, "quote_volume": 270.88724, "trades": 10, "taker_buy_volume": 896.5, "taker_buy_quote": 232.01888}, {"ts": 1768217220000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 1172.7, "quote_volume": 303.37749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217280000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217340000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217400000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 309.3, "quote_volume": 80.08164, "trades": 3, "taker_buy_volume": 309.3, "taker_buy_quote": 80.08164}, {"ts": 1768217460000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 38.7, "quote_volume": 10.02717, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 10.02717}, {"ts": 1768217520000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 77.4, "quote_volume": 20.04273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217580000, "open": 0.259, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 7671.1, "quote_volume": 1986.39942, "trades": 13, "taker_buy_volume": 77.4, "taker_buy_quote": 20.05047}, {"ts": 1768217640000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 539.0, "quote_volume": 139.6549, "trades": 3, "taker_buy_volume": 165.9, "taker_buy_quote": 42.98469}, {"ts": 1768217700000, "open": 0.2592, "high": 0.2594, "low": 0.2592, "close": 0.2594, "volume": 116.1, "quote_volume": 30.10473, "trades": 3, "taker_buy_volume": 116.1, "taker_buy_quote": 30.10473}, {"ts": 1768217760000, "open": 0.2593, "high": 0.2593, "low": 0.2589, "close": 0.2589, "volume": 275.5, "quote_volume": 71.37385, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217820000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 154.0, "quote_volume": 39.886, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 39.886}, {"ts": 1768217880000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 38.7, "quote_volume": 10.01943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217940000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2587, "volume": 590.8, "quote_volume": 152.84845, "trades": 6, "taker_buy_volume": 473.6, "taker_buy_quote": 122.52494}, {"ts": 1768218000000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218060000, "open": 0.2589, "high": 0.2591, "low": 0.2587, "close": 0.2591, "volume": 141.1, "quote_volume": 36.5374, "trades": 5, "taker_buy_volume": 116.1, "taker_buy_quote": 30.0699}, {"ts": 1768218120000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 616.1, "quote_volume": 159.69312, "trades": 4, "taker_buy_volume": 38.7, "taker_buy_quote": 10.03104}, {"ts": 1768218180000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2594, "volume": 2946.8, "quote_volume": 764.39992, "trades": 11, "taker_buy_volume": 1148.1, "taker_buy_quote": 297.81714}, {"ts": 1768218240000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 288.7, "quote_volume": 74.91765, "trades": 2, "taker_buy_volume": 38.7, "taker_buy_quote": 10.04265}, {"ts": 1768218300000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 177.7, "quote_volume": 46.09925, "trades": 4, "taker_buy_volume": 38.7, "taker_buy_quote": 10.04265}, {"ts": 1768218360000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 1573.0, "quote_volume": 408.14205, "trades": 9, "taker_buy_volume": 538.6, "taker_buy_quote": 139.72056}, {"ts": 1768218420000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 366.0, "quote_volume": 95.0386, "trades": 4, "taker_buy_volume": 116.0, "taker_buy_quote": 30.1136}, {"ts": 1768218480000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 1150.4, "quote_volume": 298.86636, "trades": 6, "taker_buy_volume": 38.6, "taker_buy_quote": 10.02828}, {"ts": 1768218540000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218600000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 114.2, "quote_volume": 29.68444, "trades": 3, "taker_buy_volume": 114.2, "taker_buy_quote": 29.68444}, {"ts": 1768218660000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218720000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 86.6, "quote_volume": 22.49868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218780000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 211.7, "quote_volume": 55.03814, "trades": 2, "taker_buy_volume": 211.7, "taker_buy_quote": 55.03814}, {"ts": 1768218840000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218900000, "open": 0.2598, "high": 0.2598, "low": 0.2596, "close": 0.2596, "volume": 116.8, "quote_volume": 30.33306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218960000, "open": 0.2595, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 2624.1, "quote_volume": 681.16745, "trades": 5, "taker_buy_volume": 2546.8, "taker_buy_quote": 661.11197}, {"ts": 1768219020000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 43.9, "quote_volume": 11.38327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219080000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219140000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 205.9, "quote_volume": 53.43105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219200000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 2568.3, "quote_volume": 665.96646, "trades": 7, "taker_buy_volume": 672.6, "taker_buy_quote": 174.40758}, {"ts": 1768219260000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 133.3, "quote_volume": 34.54749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219320000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219380000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 40.5, "quote_volume": 10.4895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219440000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 766.1, "quote_volume": 198.62569, "trades": 5, "taker_buy_volume": 766.1, "taker_buy_quote": 198.62569}, {"ts": 1768219500000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 779.8, "quote_volume": 202.28012, "trades": 2, "taker_buy_volume": 38.7, "taker_buy_quote": 10.03878}, {"ts": 1768219560000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 741.0, "quote_volume": 192.2154, "trades": 2, "taker_buy_volume": 741.0, "taker_buy_quote": 192.2154}, {"ts": 1768219620000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 38.7, "quote_volume": 10.04265, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 10.04265}, {"ts": 1768219680000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 134.8, "quote_volume": 34.99408, "trades": 2, "taker_buy_volume": 134.8, "taker_buy_quote": 34.99408}, {"ts": 1768219740000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 404.6, "quote_volume": 105.03416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219800000, "open": 0.2597, "high": 0.2599, "low": 0.2597, "close": 0.2599, "volume": 1350.1, "quote_volume": 350.75561, "trades": 5, "taker_buy_volume": 1350.1, "taker_buy_quote": 350.75561}, {"ts": 1768219860000, "open": 0.2598, "high": 0.2598, "low": 0.2595, "close": 0.2595, "volume": 946.2, "quote_volume": 245.61468, "trades": 7, "taker_buy_volume": 173.3, "taker_buy_quote": 45.00601}, {"ts": 1768219920000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 38.7, "quote_volume": 10.03878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219980000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 807.5, "quote_volume": 209.4655, "trades": 5, "taker_buy_volume": 782.5, "taker_buy_quote": 202.9805}, {"ts": 1768220040000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 38.7, "quote_volume": 10.03491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220100000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 119.8, "quote_volume": 31.05216, "trades": 2, "taker_buy_volume": 81.1, "taker_buy_quote": 21.02112}, {"ts": 1768220160000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220220000, "open": 0.2592, "high": 0.2594, "low": 0.2591, "close": 0.2594, "volume": 1137.9, "quote_volume": 294.91472, "trades": 7, "taker_buy_volume": 116.1, "taker_buy_quote": 30.11634}, {"ts": 1768220280000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 250.5, "quote_volume": 64.9797, "trades": 1, "taker_buy_volume": 250.5, "taker_buy_quote": 64.9797}, {"ts": 1768220340000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220400000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 522.1, "quote_volume": 135.32832, "trades": 2, "taker_buy_volume": 522.1, "taker_buy_quote": 135.32832}, {"ts": 1768220460000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 32.0, "quote_volume": 8.2912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220520000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 1417.6, "quote_volume": 367.44192, "trades": 3, "taker_buy_volume": 895.3, "taker_buy_quote": 232.06176}, {"ts": 1768220580000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 1420.8, "quote_volume": 368.82327, "trades": 7, "taker_buy_volume": 989.1, "taker_buy_quote": 256.75875}, {"ts": 1768220640000, "open": 0.2597, "high": 0.2598, "low": 0.2595, "close": 0.2595, "volume": 2460.6, "quote_volume": 638.79102, "trades": 6, "taker_buy_volume": 134.9, "taker_buy_quote": 35.04316}, {"ts": 1768220700000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 123.0, "quote_volume": 31.9185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220760000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220820000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 1571.9, "quote_volume": 408.01255, "trades": 8, "taker_buy_volume": 522.4, "taker_buy_quote": 135.61504}, {"ts": 1768220880000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 3144.5, "quote_volume": 815.63716, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220940000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 1767.3, "quote_volume": 457.9113, "trades": 7, "taker_buy_volume": 1199.5, "taker_buy_quote": 310.79045}, {"ts": 1768221000000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221060000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 38.7, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221120000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 561.8, "quote_volume": 145.45002, "trades": 2, "taker_buy_volume": 523.1, "taker_buy_quote": 135.43059}, {"ts": 1768221180000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 1189.3, "quote_volume": 308.09052, "trades": 5, "taker_buy_volume": 77.4, "taker_buy_quote": 20.05047}, {"ts": 1768221240000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 29.6, "quote_volume": 7.6664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221300000, "open": 0.2591, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 259.9, "quote_volume": 67.34617, "trades": 5, "taker_buy_volume": 236.6, "taker_buy_quote": 61.31147}, {"ts": 1768221360000, "open": 0.2593, "high": 0.2594, "low": 0.2587, "close": 0.2587, "volume": 395.5, "quote_volume": 102.4554, "trades": 11, "taker_buy_volume": 48.0, "taker_buy_quote": 12.44733}, {"ts": 1768221420000, "open": 0.2586, "high": 0.2586, "low": 0.2583, "close": 0.2585, "volume": 768.8, "quote_volume": 198.66956, "trades": 8, "taker_buy_volume": 613.6, "taker_buy_quote": 158.55812}, {"ts": 1768221480000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 189.4, "quote_volume": 48.95602, "trades": 3, "taker_buy_volume": 150.6, "taker_buy_quote": 38.9301}, {"ts": 1768221540000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 33.5, "quote_volume": 8.65305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221600000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 38.8, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221660000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 462.1, "quote_volume": 119.33678, "trades": 5, "taker_buy_volume": 423.3, "taker_buy_quote": 109.31862}, {"ts": 1768221720000, "open": 0.2583, "high": 0.2584, "low": 0.2583, "close": 0.2584, "volume": 308.6, "quote_volume": 79.72077, "trades": 6, "taker_buy_volume": 308.6, "taker_buy_quote": 79.72077}, {"ts": 1768221780000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221840000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 640.5, "quote_volume": 165.38098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221900000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2584, "volume": 1055.6, "quote_volume": 272.75076, "trades": 3, "taker_buy_volume": 1055.6, "taker_buy_quote": 272.75076}, {"ts": 1768221960000, "open": 0.2583, "high": 0.2583, "low": 0.258, "close": 0.2581, "volume": 8020.0, "quote_volume": 2069.58317, "trades": 8, "taker_buy_volume": 33.0, "taker_buy_quote": 8.5173}, {"ts": 1768222020000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 446.6, "quote_volume": 115.21545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222080000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 1057.9, "quote_volume": 272.83241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222140000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222200000, "open": 0.258, "high": 0.2582, "low": 0.258, "close": 0.2582, "volume": 116.6, "quote_volume": 30.09445, "trades": 3, "taker_buy_volume": 116.6, "taker_buy_quote": 30.09445}, {"ts": 1768222260000, "open": 0.2583, "high": 0.2584, "low": 0.2582, "close": 0.2582, "volume": 155.2, "quote_volume": 40.08816, "trades": 4, "taker_buy_volume": 77.6, "taker_buy_quote": 20.04796}, {"ts": 1768222320000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222380000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.258, "volume": 77.7, "quote_volume": 20.05048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222440000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 1141.9, "quote_volume": 294.74418, "trades": 8, "taker_buy_volume": 1109.9, "taker_buy_quote": 286.48498}, {"ts": 1768222500000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2583, "volume": 2682.5, "quote_volume": 692.91726, "trades": 12, "taker_buy_volume": 2527.2, "taker_buy_quote": 652.79163}, {"ts": 1768222560000, "open": 0.2582, "high": 0.2582, "low": 0.2578, "close": 0.2578, "volume": 968.6, "quote_volume": 249.77483, "trades": 9, "taker_buy_volume": 567.6, "taker_buy_quote": 146.32728}, {"ts": 1768222620000, "open": 0.2577, "high": 0.2577, "low": 0.2576, "close": 0.2577, "volume": 392.1, "quote_volume": 101.04028, "trades": 6, "taker_buy_volume": 314.3, "taker_buy_quote": 80.99511}, {"ts": 1768222680000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 132.0, "quote_volume": 34.03229, "trades": 4, "taker_buy_volume": 98.9, "taker_buy_quote": 25.50242}, {"ts": 1768222740000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 38.9, "quote_volume": 10.02842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222800000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 278.7, "quote_volume": 71.86367, "trades": 3, "taker_buy_volume": 213.4, "taker_buy_quote": 55.03586}, {"ts": 1768222860000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 2440.0, "quote_volume": 628.84133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222920000, "open": 0.2579, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 1281.7, "quote_volume": 330.7951, "trades": 8, "taker_buy_volume": 1281.7, "taker_buy_quote": 330.7951}, {"ts": 1768222980000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 116.5, "quote_volume": 30.08029, "trades": 3, "taker_buy_volume": 116.5, "taker_buy_quote": 30.08029}, {"ts": 1768223040000, "open": 0.2584, "high": 0.2586, "low": 0.258, "close": 0.258, "volume": 2245.2, "quote_volume": 580.06795, "trades": 17, "taker_buy_volume": 951.5, "taker_buy_quote": 245.81716}, {"ts": 1768223100000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 65.9, "quote_volume": 16.99561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223160000, "open": 0.2579, "high": 0.2579, "low": 0.2575, "close": 0.2575, "volume": 2836.7, "quote_volume": 730.93515, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223220000, "open": 0.2574, "high": 0.2574, "low": 0.2567, "close": 0.2568, "volume": 6761.2, "quote_volume": 1737.16296, "trades": 17, "taker_buy_volume": 815.5, "taker_buy_quote": 209.76528}, {"ts": 1768223280000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 567.4, "quote_volume": 145.75333, "trades": 6, "taker_buy_volume": 528.3, "taker_buy_quote": 135.71636}, {"ts": 1768223340000, "open": 0.2568, "high": 0.2568, "low": 0.2565, "close": 0.2566, "volume": 370.7, "quote_volume": 95.12942, "trades": 5, "taker_buy_volume": 214.4, "taker_buy_quote": 55.01504}, {"ts": 1768223400000, "open": 0.2566, "high": 0.2569, "low": 0.2566, "close": 0.2569, "volume": 1257.3, "quote_volume": 322.7899, "trades": 10, "taker_buy_volume": 1175.4, "taker_buy_quote": 301.74979}, {"ts": 1768223460000, "open": 0.2568, "high": 0.2571, "low": 0.2567, "close": 0.2569, "volume": 1633.9, "quote_volume": 419.65757, "trades": 15, "taker_buy_volume": 528.9, "taker_buy_quote": 135.93231}, {"ts": 1768223520000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 2476.7, "quote_volume": 635.78333, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223580000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 39.1, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223640000, "open": 0.2564, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 3186.4, "quote_volume": 816.98856, "trades": 15, "taker_buy_volume": 2667.1, "taker_buy_quote": 683.80922}, {"ts": 1768223700000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2567, "volume": 776.8, "quote_volume": 199.31216, "trades": 6, "taker_buy_volume": 346.6, "taker_buy_quote": 88.96586}, {"ts": 1768223760000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 39.0, "quote_volume": 10.0152, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0152}, {"ts": 1768223820000, "open": 0.2569, "high": 0.2569, "low": 0.2566, "close": 0.2567, "volume": 5662.4, "quote_volume": 1453.86392, "trades": 14, "taker_buy_volume": 3909.7, "taker_buy_quote": 1003.99966}, {"ts": 1768223880000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223940000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 2264.1, "quote_volume": 581.19447, "trades": 3, "taker_buy_volume": 2264.1, "taker_buy_quote": 581.19447}, {"ts": 1768224000000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224060000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 158.3, "quote_volume": 40.66336, "trades": 3, "taker_buy_volume": 158.3, "taker_buy_quote": 40.66336}, {"ts": 1768224120000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224180000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224240000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 186.3, "quote_volume": 47.77422, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224300000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224360000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 516.5, "quote_volume": 132.33121, "trades": 5, "taker_buy_volume": 440.4, "taker_buy_quote": 112.83439}, {"ts": 1768224420000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224480000, "open": 0.2564, "high": 0.2567, "low": 0.2564, "close": 0.2567, "volume": 205.6, "quote_volume": 52.7393, "trades": 5, "taker_buy_volume": 205.6, "taker_buy_quote": 52.7393}, {"ts": 1768224540000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224600000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 68.1, "quote_volume": 17.47345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224660000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 78.2, "quote_volume": 20.04657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224720000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2567, "volume": 2293.6, "quote_volume": 588.75539, "trades": 6, "taker_buy_volume": 117.3, "taker_buy_quote": 30.09918}, {"ts": 1768224780000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224840000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 25.6, "quote_volume": 6.57152, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 6.57152}, {"ts": 1768224900000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 5101.8, "quote_volume": 1310.56622, "trades": 13, "taker_buy_volume": 4278.9, "taker_buy_quote": 1099.2455}, {"ts": 1768224960000, "open": 0.2569, "high": 0.2573, "low": 0.2569, "close": 0.2571, "volume": 116273.4, "quote_volume": 29876.96381, "trades": 44, "taker_buy_volume": 115566.3, "taker_buy_quote": 29695.07061}, {"ts": 1768225020000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 606.8, "quote_volume": 155.83795, "trades": 6, "taker_buy_volume": 489.6, "taker_buy_quote": 125.72928}, {"ts": 1768225080000, "open": 0.2569, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 117.0, "quote_volume": 30.069, "trades": 4, "taker_buy_volume": 117.0, "taker_buy_quote": 30.069}, {"ts": 1768225140000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225200000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 3347.8, "quote_volume": 859.89354, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225260000, "open": 0.2569, "high": 0.2569, "low": 0.2566, "close": 0.2566, "volume": 722.8, "quote_volume": 185.53232, "trades": 8, "taker_buy_volume": 644.6, "taker_buy_quote": 165.46229}, {"ts": 1768225320000, "open": 0.2568, "high": 0.2568, "low": 0.2564, "close": 0.2564, "volume": 556.5, "quote_volume": 142.70131, "trades": 5, "taker_buy_volume": 478.3, "taker_buy_quote": 122.64692}, {"ts": 1768225380000, "open": 0.2563, "high": 0.2563, "low": 0.2559, "close": 0.2559, "volume": 3381.4, "quote_volume": 866.01464, "trades": 14, "taker_buy_volume": 490.4, "taker_buy_quote": 125.59144}, {"ts": 1768225440000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225500000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 421.6, "quote_volume": 107.8492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225560000, "open": 0.2557, "high": 0.2557, "low": 0.2551, "close": 0.2554, "volume": 2468.0, "quote_volume": 630.01347, "trades": 18, "taker_buy_volume": 1935.1, "taker_buy_quote": 493.94017}, {"ts": 1768225620000, "open": 0.2555, "high": 0.2559, "low": 0.2555, "close": 0.2559, "volume": 293.8, "quote_volume": 75.14418, "trades": 6, "taker_buy_volume": 293.8, "taker_buy_quote": 75.14418}, {"ts": 1768225680000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 39.2, "quote_volume": 10.02736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225740000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 117.6, "quote_volume": 30.05856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225800000, "open": 0.2554, "high": 0.2557, "low": 0.2554, "close": 0.2557, "volume": 3955.5, "quote_volume": 1010.98753, "trades": 7, "taker_buy_volume": 3916.3, "taker_buy_quote": 1000.97585}, {"ts": 1768225860000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 39.2, "quote_volume": 10.02344, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 10.02344}, {"ts": 1768225920000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225980000, "open": 0.2558, "high": 0.2561, "low": 0.2558, "close": 0.2561, "volume": 591.8, "quote_volume": 151.40596, "trades": 6, "taker_buy_volume": 156.8, "taker_buy_quote": 40.13296}, {"ts": 1768226040000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 175.7, "quote_volume": 45.01434, "trades": 2, "taker_buy_volume": 175.7, "taker_buy_quote": 45.01434}, {"ts": 1768226100000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 39.2, "quote_volume": 10.0352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226160000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226220000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226280000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 374.4, "quote_volume": 95.80504, "trades": 8, "taker_buy_volume": 39.2, "taker_buy_quote": 10.03128}, {"ts": 1768226340000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 863.8, "quote_volume": 220.91489, "trades": 5, "taker_buy_volume": 412.3, "taker_buy_quote": 105.42511}, {"ts": 1768226400000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2558, "volume": 490.7, "quote_volume": 125.43076, "trades": 4, "taker_buy_volume": 451.5, "taker_buy_quote": 115.41124}, {"ts": 1768226460000, "open": 0.2559, "high": 0.2561, "low": 0.2558, "close": 0.2558, "volume": 1684.6, "quote_volume": 430.97948, "trades": 8, "taker_buy_volume": 117.6, "taker_buy_quote": 30.1056}, {"ts": 1768226520000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 39.2, "quote_volume": 10.03128, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.03128}, {"ts": 1768226580000, "open": 0.256, "high": 0.2563, "low": 0.256, "close": 0.256, "volume": 725.4, "quote_volume": 185.87303, "trades": 9, "taker_buy_volume": 156.6, "taker_buy_quote": 40.11308}, {"ts": 1768226640000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 39.2, "quote_volume": 10.03912, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.03912}, {"ts": 1768226700000, "open": 0.2562, "high": 0.2569, "low": 0.2562, "close": 0.2569, "volume": 351.9, "quote_volume": 90.26619, "trades": 11, "taker_buy_volume": 351.9, "taker_buy_quote": 90.26619}, {"ts": 1768226760000, "open": 0.257, "high": 0.2571, "low": 0.2568, "close": 0.2571, "volume": 887.2, "quote_volume": 228.03538, "trades": 10, "taker_buy_volume": 646.5, "taker_buy_quote": 166.20345}, {"ts": 1768226820000, "open": 0.2572, "high": 0.2573, "low": 0.257, "close": 0.257, "volume": 1652.5, "quote_volume": 424.94658, "trades": 7, "taker_buy_volume": 63.0, "taker_buy_quote": 16.206}, {"ts": 1768226880000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 3320.8, "quote_volume": 853.69427, "trades": 11, "taker_buy_volume": 3320.8, "taker_buy_quote": 853.69427}, {"ts": 1768226940000, "open": 0.2573, "high": 0.2577, "low": 0.2573, "close": 0.2575, "volume": 1493.0, "quote_volume": 384.44083, "trades": 11, "taker_buy_volume": 170.8, "taker_buy_quote": 43.98577}, {"ts": 1768227000000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 332.4, "quote_volume": 85.6217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227060000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 38.9, "quote_volume": 10.02453, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02453}, {"ts": 1768227120000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 426.9, "quote_volume": 110.01602, "trades": 3, "taker_buy_volume": 426.9, "taker_buy_quote": 110.01602}, {"ts": 1768227180000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 4347.3, "quote_volume": 1119.86448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227240000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 1500.0, "quote_volume": 386.11619, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227300000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 1604.5, "quote_volume": 412.6813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227360000, "open": 0.2571, "high": 0.2571, "low": 0.2568, "close": 0.257, "volume": 915.5, "quote_volume": 235.2718, "trades": 10, "taker_buy_volume": 720.5, "taker_buy_quote": 185.1685}, {"ts": 1768227420000, "open": 0.2569, "high": 0.2569, "low": 0.2563, "close": 0.2563, "volume": 1493.9, "quote_volume": 383.50498, "trades": 12, "taker_buy_volume": 159.0, "taker_buy_quote": 40.77959}, {"ts": 1768227480000, "open": 0.2564, "high": 0.257, "low": 0.2561, "close": 0.257, "volume": 832.5, "quote_volume": 213.49361, "trades": 15, "taker_buy_volume": 580.4, "taker_buy_quote": 148.90559}, {"ts": 1768227540000, "open": 0.2569, "high": 0.257, "low": 0.2567, "close": 0.2567, "volume": 217.1, "quote_volume": 55.76519, "trades": 6, "taker_buy_volume": 39.0, "taker_buy_quote": 10.023}, {"ts": 1768227600000, "open": 0.2566, "high": 0.2569, "low": 0.2565, "close": 0.2565, "volume": 295.4, "quote_volume": 75.83356, "trades": 8, "taker_buy_volume": 100.1, "taker_buy_quote": 25.71178}, {"ts": 1768227660000, "open": 0.2566, "high": 0.2567, "low": 0.256, "close": 0.256, "volume": 8257.3, "quote_volume": 2115.88235, "trades": 24, "taker_buy_volume": 5424.8, "taker_buy_quote": 1390.00546}, {"ts": 1768227720000, "open": 0.2559, "high": 0.2561, "low": 0.2558, "close": 0.2561, "volume": 3579.9, "quote_volume": 916.07119, "trades": 14, "taker_buy_volume": 2298.5, "taker_buy_quote": 588.28515}, {"ts": 1768227780000, "open": 0.2559, "high": 0.2559, "low": 0.2547, "close": 0.2548, "volume": 15878.9, "quote_volume": 4051.91334, "trades": 35, "taker_buy_volume": 1897.1, "taker_buy_quote": 483.65907}, {"ts": 1768227840000, "open": 0.2547, "high": 0.2547, "low": 0.254, "close": 0.2541, "volume": 8250.7, "quote_volume": 2097.66093, "trades": 54, "taker_buy_volume": 3502.6, "taker_buy_quote": 890.23235}, {"ts": 1768227900000, "open": 0.254, "high": 0.2548, "low": 0.2538, "close": 0.2544, "volume": 23041.3, "quote_volume": 5859.00182, "trades": 56, "taker_buy_volume": 19090.5, "taker_buy_quote": 4854.01999}, {"ts": 1768227960000, "open": 0.2544, "high": 0.2546, "low": 0.2543, "close": 0.2543, "volume": 5708.3, "quote_volume": 1452.6537, "trades": 14, "taker_buy_volume": 1776.8, "taker_buy_quote": 452.19954}, {"ts": 1768228020000, "open": 0.2542, "high": 0.2545, "low": 0.2538, "close": 0.2544, "volume": 9211.7, "quote_volume": 2341.87735, "trades": 33, "taker_buy_volume": 4252.5, "taker_buy_quote": 1080.70834}, {"ts": 1768228080000, "open": 0.2544, "high": 0.2545, "low": 0.2541, "close": 0.2544, "volume": 3174.0, "quote_volume": 807.51147, "trades": 14, "taker_buy_volume": 1942.3, "taker_buy_quote": 494.30082}, {"ts": 1768228140000, "open": 0.2542, "high": 0.2542, "low": 0.2541, "close": 0.2541, "volume": 1883.3, "quote_volume": 478.55047, "trades": 4, "taker_buy_volume": 1804.5, "taker_buy_quote": 458.52345}, {"ts": 1768228200000, "open": 0.254, "high": 0.2547, "low": 0.254, "close": 0.2547, "volume": 4677.5, "quote_volume": 1189.87643, "trades": 31, "taker_buy_volume": 2764.6, "taker_buy_quote": 703.35893}, {"ts": 1768228260000, "open": 0.2548, "high": 0.2556, "low": 0.2548, "close": 0.2556, "volume": 9897.9, "quote_volume": 2525.3541, "trades": 33, "taker_buy_volume": 8621.4, "taker_buy_quote": 2199.83279}, {"ts": 1768228320000, "open": 0.2557, "high": 0.2565, "low": 0.2557, "close": 0.2559, "volume": 2623.9, "quote_volume": 672.0886, "trades": 20, "taker_buy_volume": 1224.6, "taker_buy_quote": 313.88795}, {"ts": 1768228380000, "open": 0.256, "high": 0.2562, "low": 0.2557, "close": 0.2559, "volume": 3075.8, "quote_volume": 787.02586, "trades": 23, "taker_buy_volume": 337.0, "taker_buy_quote": 86.26808}, {"ts": 1768228440000, "open": 0.2558, "high": 0.2558, "low": 0.2552, "close": 0.2552, "volume": 5200.8, "quote_volume": 1328.34303, "trades": 33, "taker_buy_volume": 2687.3, "taker_buy_quote": 685.95402}, {"ts": 1768228500000, "open": 0.2553, "high": 0.2554, "low": 0.255, "close": 0.255, "volume": 340.9, "quote_volume": 87.00819, "trades": 7, "taker_buy_volume": 183.7, "taker_buy_quote": 46.90254}, {"ts": 1768228560000, "open": 0.2549, "high": 0.2554, "low": 0.2548, "close": 0.255, "volume": 3821.7, "quote_volume": 975.1034, "trades": 24, "taker_buy_volume": 1239.8, "taker_buy_quote": 316.50037}, {"ts": 1768228620000, "open": 0.2549, "high": 0.255, "low": 0.2547, "close": 0.2548, "volume": 327.2, "quote_volume": 83.38907, "trades": 9, "taker_buy_volume": 123.3, "taker_buy_quote": 31.43517}, {"ts": 1768228680000, "open": 0.2549, "high": 0.2558, "low": 0.2549, "close": 0.2558, "volume": 3781.1, "quote_volume": 965.87405, "trades": 29, "taker_buy_volume": 1485.0, "taker_buy_quote": 379.00359}, {"ts": 1768228740000, "open": 0.2559, "high": 0.2566, "low": 0.2559, "close": 0.2563, "volume": 8373.7, "quote_volume": 2145.73488, "trades": 59, "taker_buy_volume": 6388.7, "taker_buy_quote": 1637.42231}, {"ts": 1768228800000, "open": 0.2564, "high": 0.2566, "low": 0.255, "close": 0.2552, "volume": 5611.7, "quote_volume": 1433.83299, "trades": 33, "taker_buy_volume": 1593.0, "taker_buy_quote": 406.83512}, {"ts": 1768228860000, "open": 0.2551, "high": 0.2556, "low": 0.2551, "close": 0.2556, "volume": 6755.4, "quote_volume": 1724.2188, "trades": 26, "taker_buy_volume": 6519.7, "taker_buy_quote": 1664.02495}, {"ts": 1768228920000, "open": 0.2554, "high": 0.2555, "low": 0.2551, "close": 0.2553, "volume": 4161.9, "quote_volume": 1063.14946, "trades": 15, "taker_buy_volume": 3965.6, "taker_buy_quote": 1013.03802}, {"ts": 1768228980000, "open": 0.2552, "high": 0.2552, "low": 0.2546, "close": 0.2546, "volume": 7547.9, "quote_volume": 1925.57105, "trades": 19, "taker_buy_volume": 942.7, "taker_buy_quote": 240.29261}, {"ts": 1768229040000, "open": 0.2548, "high": 0.255, "low": 0.2548, "close": 0.255, "volume": 196.9, "quote_volume": 50.18192, "trades": 4, "taker_buy_volume": 196.9, "taker_buy_quote": 50.18192}, {"ts": 1768229100000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 275.6, "quote_volume": 70.23468, "trades": 5, "taker_buy_volume": 39.4, "taker_buy_quote": 10.03912}, {"ts": 1768229160000, "open": 0.2548, "high": 0.2548, "low": 0.2545, "close": 0.2547, "volume": 8089.8, "quote_volume": 2060.59872, "trades": 33, "taker_buy_volume": 1905.8, "taker_buy_quote": 485.54664}, {"ts": 1768229220000, "open": 0.2548, "high": 0.2553, "low": 0.2548, "close": 0.2553, "volume": 2824.1, "quote_volume": 720.60152, "trades": 23, "taker_buy_volume": 353.9, "taker_buy_quote": 90.27984}, {"ts": 1768229280000, "open": 0.2554, "high": 0.2559, "low": 0.2551, "close": 0.2556, "volume": 67604.5, "quote_volume": 17279.76867, "trades": 63, "taker_buy_volume": 66462.6, "taker_buy_quote": 16988.17178}, {"ts": 1768229340000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 2470.9, "quote_volume": 631.95171, "trades": 27, "taker_buy_volume": 2470.9, "taker_buy_quote": 631.95171}, {"ts": 1768229400000, "open": 0.2557, "high": 0.2561, "low": 0.2557, "close": 0.256, "volume": 981.1, "quote_volume": 251.0991, "trades": 10, "taker_buy_volume": 490.8, "taker_buy_quote": 125.63695}, {"ts": 1768229460000, "open": 0.2561, "high": 0.2566, "low": 0.2561, "close": 0.2566, "volume": 2627.6, "quote_volume": 673.66452, "trades": 9, "taker_buy_volume": 2425.9, "taker_buy_quote": 621.98898}, {"ts": 1768229520000, "open": 0.2566, "high": 0.2566, "low": 0.2557, "close": 0.2557, "volume": 3098.1, "quote_volume": 793.71429, "trades": 16, "taker_buy_volume": 396.5, "taker_buy_quote": 101.38505}, {"ts": 1768229580000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 156.8, "quote_volume": 40.10944, "trades": 4, "taker_buy_volume": 117.6, "taker_buy_quote": 30.086}, {"ts": 1768229640000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 506.5, "quote_volume": 129.47316, "trades": 5, "taker_buy_volume": 412.7, "taker_buy_quote": 105.48612}, {"ts": 1768229700000, "open": 0.2555, "high": 0.256, "low": 0.2555, "close": 0.256, "volume": 181.0, "quote_volume": 46.29736, "trades": 5, "taker_buy_volume": 141.7, "taker_buy_quote": 36.25621}, {"ts": 1768229760000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 180.5, "quote_volume": 46.21429, "trades": 4, "taker_buy_volume": 78.4, "taker_buy_quote": 20.07432}, {"ts": 1768229820000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 586.1, "quote_volume": 149.98691, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229880000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 2100.0, "quote_volume": 537.79915, "trades": 5, "taker_buy_volume": 1991.5, "taker_buy_quote": 510.02315}, {"ts": 1768229940000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 184.1, "quote_volume": 47.16341, "trades": 6, "taker_buy_volume": 135.8, "taker_buy_quote": 34.79378}, {"ts": 1768230000000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 1485.4, "quote_volume": 380.56339, "trades": 5, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02133}, {"ts": 1768230060000, "open": 0.2563, "high": 0.2565, "low": 0.2562, "close": 0.2562, "volume": 2210.0, "quote_volume": 566.33397, "trades": 13, "taker_buy_volume": 451.3, "taker_buy_quote": 115.74672}, {"ts": 1768230120000, "open": 0.2561, "high": 0.2561, "low": 0.2557, "close": 0.2558, "volume": 2075.9, "quote_volume": 531.0453, "trades": 11, "taker_buy_volume": 1854.3, "taker_buy_quote": 474.33274}, {"ts": 1768230180000, "open": 0.2556, "high": 0.2557, "low": 0.2553, "close": 0.2557, "volume": 500.1, "quote_volume": 127.78457, "trades": 10, "taker_buy_volume": 246.6, "taker_buy_quote": 63.03095}, {"ts": 1768230240000, "open": 0.2558, "high": 0.2561, "low": 0.2555, "close": 0.2556, "volume": 984.6, "quote_volume": 251.91931, "trades": 15, "taker_buy_volume": 314.8, "taker_buy_quote": 80.50931}, {"ts": 1768230300000, "open": 0.2556, "high": 0.2558, "low": 0.2555, "close": 0.2556, "volume": 1585.0, "quote_volume": 405.1486, "trades": 11, "taker_buy_volume": 1389.0, "taker_buy_quote": 355.05492}, {"ts": 1768230360000, "open": 0.2555, "high": 0.2555, "low": 0.2552, "close": 0.2554, "volume": 471.4, "quote_volume": 120.34448, "trades": 11, "taker_buy_volume": 275.0, "taker_buy_quote": 70.19965}, {"ts": 1768230420000, "open": 0.2554, "high": 0.2555, "low": 0.2553, "close": 0.2555, "volume": 154.8, "quote_volume": 39.53592, "trades": 4, "taker_buy_volume": 78.6, "taker_buy_quote": 20.07837}, {"ts": 1768230480000, "open": 0.2556, "high": 0.2577, "low": 0.2556, "close": 0.2575, "volume": 131836.1, "quote_volume": 33859.77013, "trades": 215, "taker_buy_volume": 114364.3, "taker_buy_quote": 29369.53836}, {"ts": 1768230540000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2577, "volume": 124.7, "quote_volume": 32.13209, "trades": 3, "taker_buy_volume": 93.7, "taker_buy_quote": 24.14649}, {"ts": 1768230600000, "open": 0.2578, "high": 0.2579, "low": 0.2569, "close": 0.2571, "volume": 71139.8, "quote_volume": 18313.52814, "trades": 121, "taker_buy_volume": 34709.5, "taker_buy_quote": 8937.16307}, {"ts": 1768230660000, "open": 0.2573, "high": 0.2575, "low": 0.2571, "close": 0.2572, "volume": 2474.5, "quote_volume": 636.61599, "trades": 22, "taker_buy_volume": 984.3, "taker_buy_quote": 253.24527}, {"ts": 1768230720000, "open": 0.2571, "high": 0.2573, "low": 0.2569, "close": 0.2572, "volume": 2335.9, "quote_volume": 600.69325, "trades": 23, "taker_buy_volume": 1252.4, "taker_buy_quote": 322.14271}, {"ts": 1768230780000, "open": 0.2572, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 520.3, "quote_volume": 133.91892, "trades": 10, "taker_buy_volume": 473.8, "taker_buy_quote": 121.95912}, {"ts": 1768230840000, "open": 0.2573, "high": 0.2576, "low": 0.2573, "close": 0.2576, "volume": 683.2, "quote_volume": 175.89248, "trades": 19, "taker_buy_volume": 406.5, "taker_buy_quote": 104.68382}, {"ts": 1768230900000, "open": 0.2576, "high": 0.2578, "low": 0.2575, "close": 0.2578, "volume": 948.1, "quote_volume": 244.18187, "trades": 15, "taker_buy_volume": 253.2, "taker_buy_quote": 65.24055}, {"ts": 1768230960000, "open": 0.2579, "high": 0.2582, "low": 0.2579, "close": 0.258, "volume": 1910.5, "quote_volume": 492.92191, "trades": 13, "taker_buy_volume": 1757.7, "taker_buy_quote": 453.49951}, {"ts": 1768231020000, "open": 0.2581, "high": 0.2582, "low": 0.2579, "close": 0.2582, "volume": 1201.4, "quote_volume": 309.97766, "trades": 13, "taker_buy_volume": 173.8, "taker_buy_quote": 44.86677}, {"ts": 1768231080000, "open": 0.2583, "high": 0.2584, "low": 0.2579, "close": 0.2582, "volume": 6176.3, "quote_volume": 1593.89888, "trades": 26, "taker_buy_volume": 5718.1, "taker_buy_quote": 1475.57075}, {"ts": 1768231140000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 271.6, "quote_volume": 70.11161, "trades": 4, "taker_buy_volume": 155.0, "taker_buy_quote": 40.00938}, {"ts": 1768231200000, "open": 0.2583, "high": 0.2595, "low": 0.2583, "close": 0.2586, "volume": 42129.6, "quote_volume": 10911.26874, "trades": 88, "taker_buy_volume": 31688.5, "taker_buy_quote": 8209.84048}, {"ts": 1768231260000, "open": 0.2584, "high": 0.2584, "low": 0.2579, "close": 0.2579, "volume": 1566.8, "quote_volume": 404.64328, "trades": 22, "taker_buy_volume": 1152.7, "taker_buy_quote": 297.78269}, {"ts": 1768231320000, "open": 0.2578, "high": 0.2583, "low": 0.2578, "close": 0.2582, "volume": 2526.6, "quote_volume": 651.9793, "trades": 48, "taker_buy_volume": 2227.7, "taker_buy_quote": 574.88442}, {"ts": 1768231380000, "open": 0.2583, "high": 0.2585, "low": 0.2579, "close": 0.2584, "volume": 624.1, "quote_volume": 161.14232, "trades": 20, "taker_buy_volume": 372.2, "taker_buy_quote": 96.13173}, {"ts": 1768231440000, "open": 0.2584, "high": 0.2588, "low": 0.2584, "close": 0.2586, "volume": 494.9, "quote_volume": 127.9947, "trades": 16, "taker_buy_volume": 245.8, "taker_buy_quote": 63.58588}, {"ts": 1768231500000, "open": 0.2588, "high": 0.259, "low": 0.2586, "close": 0.259, "volume": 2060.4, "quote_volume": 533.2963, "trades": 16, "taker_buy_volume": 1459.5, "taker_buy_quote": 377.74409}, {"ts": 1768231560000, "open": 0.259, "high": 0.2592, "low": 0.2587, "close": 0.2587, "volume": 8451.0, "quote_volume": 2189.29485, "trades": 37, "taker_buy_volume": 6862.7, "taker_buy_quote": 1777.97277}, {"ts": 1768231620000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 204.6, "quote_volume": 52.97481, "trades": 4, "taker_buy_volume": 77.4, "taker_buy_quote": 20.04273}, {"ts": 1768231680000, "open": 0.259, "high": 0.2592, "low": 0.2588, "close": 0.2591, "volume": 1380.0, "quote_volume": 357.60915, "trades": 10, "taker_buy_volume": 211.1, "taker_buy_quote": 54.68651}, {"ts": 1768231740000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 38.7, "quote_volume": 10.02717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231800000, "open": 0.2593, "high": 0.2595, "low": 0.2587, "close": 0.2587, "volume": 3599.2, "quote_volume": 932.03215, "trades": 21, "taker_buy_volume": 1901.0, "taker_buy_quote": 492.06784}, {"ts": 1768231860000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 1073.8, "quote_volume": 277.69937, "trades": 8, "taker_buy_volume": 1020.0, "taker_buy_quote": 263.78669}, {"ts": 1768231920000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 38.8, "quote_volume": 10.04144, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.04144}, {"ts": 1768231980000, "open": 0.2589, "high": 0.2594, "low": 0.2589, "close": 0.2594, "volume": 232.2, "quote_volume": 60.17463, "trades": 6, "taker_buy_volume": 232.2, "taker_buy_quote": 60.17463}, {"ts": 1768232040000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 154.0, "quote_volume": 39.9476, "trades": 3, "taker_buy_volume": 154.0, "taker_buy_quote": 39.9476}, {"ts": 1768232100000, "open": 0.2595, "high": 0.2597, "low": 0.2593, "close": 0.2597, "volume": 1944.1, "quote_volume": 504.45384, "trades": 16, "taker_buy_volume": 246.1, "taker_buy_quote": 63.87839}, {"ts": 1768232160000, "open": 0.2598, "high": 0.26, "low": 0.259, "close": 0.2593, "volume": 10002.4, "quote_volume": 2595.20614, "trades": 47, "taker_buy_volume": 4655.3, "taker_buy_quote": 1207.74115}, {"ts": 1768232220000, "open": 0.2593, "high": 0.2596, "low": 0.2593, "close": 0.2596, "volume": 298.6, "quote_volume": 77.4723, "trades": 8, "taker_buy_volume": 154.7, "taker_buy_quote": 40.1369}, {"ts": 1768232280000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 164.5, "quote_volume": 42.66454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232340000, "open": 0.2591, "high": 0.2594, "low": 0.2591, "close": 0.2593, "volume": 1105.3, "quote_volume": 286.46419, "trades": 8, "taker_buy_volume": 527.9, "taker_buy_quote": 136.80211}, {"ts": 1768232400000, "open": 0.2592, "high": 0.2594, "low": 0.2589, "close": 0.2594, "volume": 5225.0, "quote_volume": 1353.24661, "trades": 39, "taker_buy_volume": 4458.8, "taker_buy_quote": 1154.85421}, {"ts": 1768232460000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 4306.1, "quote_volume": 1117.43295, "trades": 12, "taker_buy_volume": 4119.3, "taker_buy_quote": 1068.95835}, {"ts": 1768232520000, "open": 0.2594, "high": 0.2595, "low": 0.2592, "close": 0.2594, "volume": 3045.9, "quote_volume": 789.78476, "trades": 9, "taker_buy_volume": 2929.8, "taker_buy_quote": 759.68003}, {"ts": 1768232580000, "open": 0.2593, "high": 0.2597, "low": 0.2592, "close": 0.2592, "volume": 10126.8, "quote_volume": 2628.14352, "trades": 20, "taker_buy_volume": 5933.5, "taker_buy_quote": 1540.41698}, {"ts": 1768232640000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2596, "volume": 670.4, "quote_volume": 173.97549, "trades": 7, "taker_buy_volume": 631.8, "taker_buy_quote": 163.95493}, {"ts": 1768232700000, "open": 0.2595, "high": 0.2595, "low": 0.259, "close": 0.2592, "volume": 2023.9, "quote_volume": 524.33824, "trades": 11, "taker_buy_volume": 450.7, "taker_buy_quote": 116.82144}, {"ts": 1768232760000, "open": 0.2593, "high": 0.2597, "low": 0.2593, "close": 0.2595, "volume": 2946.9, "quote_volume": 764.96203, "trades": 12, "taker_buy_volume": 905.0, "taker_buy_quote": 234.84747}, {"ts": 1768232820000, "open": 0.2594, "high": 0.2597, "low": 0.2593, "close": 0.2597, "volume": 232.0, "quote_volume": 60.2001, "trades": 6, "taker_buy_volume": 154.6, "taker_buy_quote": 40.12641}, {"ts": 1768232880000, "open": 0.2596, "high": 0.2596, "low": 0.2591, "close": 0.2593, "volume": 7546.7, "quote_volume": 1957.95459, "trades": 19, "taker_buy_volume": 2757.9, "taker_buy_quote": 714.87476}, {"ts": 1768232940000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2593, "volume": 1010.8, "quote_volume": 262.19782, "trades": 4, "taker_buy_volume": 1010.8, "taker_buy_quote": 262.19782}, {"ts": 1768233000000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2597, "volume": 371.1, "quote_volume": 96.28651, "trades": 7, "taker_buy_volume": 154.6, "taker_buy_quote": 40.12641}, {"ts": 1768233060000, "open": 0.2598, "high": 0.2599, "low": 0.2595, "close": 0.2597, "volume": 855.5, "quote_volume": 222.1012, "trades": 12, "taker_buy_volume": 585.4, "taker_buy_quote": 151.95238}, {"ts": 1768233120000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233180000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 218.1, "quote_volume": 56.64057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233240000, "open": 0.2596, "high": 0.2599, "low": 0.2595, "close": 0.2597, "volume": 4577.0, "quote_volume": 1188.1657, "trades": 18, "taker_buy_volume": 3861.6, "taker_buy_quote": 1002.42162}, {"ts": 1768233300000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 115.8, "quote_volume": 30.10028, "trades": 3, "taker_buy_volume": 77.2, "taker_buy_quote": 20.06814}, {"ts": 1768233360000, "open": 0.2598, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 4164.1, "quote_volume": 1081.68845, "trades": 10, "taker_buy_volume": 2708.6, "taker_buy_quote": 703.69428}, {"ts": 1768233420000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233480000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 77.2, "quote_volume": 20.06814, "trades": 2, "taker_buy_volume": 77.2, "taker_buy_quote": 20.06814}, {"ts": 1768233540000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 38.6, "quote_volume": 10.03986, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 10.03986}, {"ts": 1768233600000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 77.2, "quote_volume": 20.07586, "trades": 2, "taker_buy_volume": 38.6, "taker_buy_quote": 10.03986}, {"ts": 1768233660000, "open": 0.2601, "high": 0.2602, "low": 0.2599, "close": 0.2602, "volume": 2822.8, "quote_volume": 734.12793, "trades": 8, "taker_buy_volume": 77.1, "taker_buy_quote": 20.05756}, {"ts": 1768233720000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 352.2, "quote_volume": 91.63766, "trades": 4, "taker_buy_volume": 313.6, "taker_buy_quote": 81.5978}, {"ts": 1768233780000, "open": 0.2602, "high": 0.2603, "low": 0.2598, "close": 0.2603, "volume": 3218.5, "quote_volume": 836.81692, "trades": 22, "taker_buy_volume": 1022.9, "taker_buy_quote": 266.11706}, {"ts": 1768233840000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 1415.5, "quote_volume": 368.4585, "trades": 2, "taker_buy_volume": 1415.5, "taker_buy_quote": 368.4585}, {"ts": 1768233900000, "open": 0.2605, "high": 0.2608, "low": 0.2605, "close": 0.2607, "volume": 11520.3, "quote_volume": 3003.01534, "trades": 40, "taker_buy_volume": 5772.6, "taker_buy_quote": 1504.90468}, {"ts": 1768233960000, "open": 0.2608, "high": 0.2609, "low": 0.2604, "close": 0.2604, "volume": 8028.3, "quote_volume": 2091.52615, "trades": 31, "taker_buy_volume": 3685.8, "taker_buy_quote": 959.88737}, {"ts": 1768234020000, "open": 0.2605, "high": 0.2608, "low": 0.2602, "close": 0.2608, "volume": 4972.3, "quote_volume": 1295.36769, "trades": 19, "taker_buy_volume": 4087.9, "taker_buy_quote": 1065.18526}, {"ts": 1768234080000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.2609, "volume": 16702.0, "quote_volume": 4357.95954, "trades": 48, "taker_buy_volume": 3230.2, "taker_buy_quote": 843.2094}, {"ts": 1768234140000, "open": 0.2608, "high": 0.2609, "low": 0.2606, "close": 0.2609, "volume": 3492.2, "quote_volume": 910.47555, "trades": 18, "taker_buy_volume": 3162.5, "taker_buy_quote": 824.52477}, {"ts": 1768234200000, "open": 0.2609, "high": 0.2609, "low": 0.2604, "close": 0.2605, "volume": 7087.6, "quote_volume": 1847.76898, "trades": 17, "taker_buy_volume": 2303.9, "taker_buy_quote": 600.21851}, {"ts": 1768234260000, "open": 0.2606, "high": 0.2607, "low": 0.2605, "close": 0.2605, "volume": 493.0, "quote_volume": 128.44957, "trades": 4, "taker_buy_volume": 147.6, "taker_buy_quote": 38.47287}, {"ts": 1768234320000, "open": 0.2607, "high": 0.2608, "low": 0.2605, "close": 0.2606, "volume": 234.6, "quote_volume": 61.15764, "trades": 5, "taker_buy_volume": 165.9, "taker_buy_quote": 43.25827}, {"ts": 1768234380000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 2299.1, "quote_volume": 598.71527, "trades": 6, "taker_buy_volume": 2260.6, "taker_buy_quote": 588.68987}, {"ts": 1768234440000, "open": 0.2607, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 247.2, "quote_volume": 64.43734, "trades": 5, "taker_buy_volume": 208.7, "taker_buy_quote": 54.40809}, {"ts": 1768234500000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 926.8, "quote_volume": 241.81135, "trades": 10, "taker_buy_volume": 361.5, "taker_buy_quote": 94.33996}, {"ts": 1768234560000, "open": 0.261, "high": 0.2612, "low": 0.2608, "close": 0.2609, "volume": 2950.3, "quote_volume": 770.23821, "trades": 23, "taker_buy_volume": 352.8, "taker_buy_quote": 92.0817}, {"ts": 1768234620000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2604, "volume": 3031.7, "quote_volume": 790.16107, "trades": 13, "taker_buy_volume": 2877.8, "taker_buy_quote": 750.06244}, {"ts": 1768234680000, "open": 0.2605, "high": 0.2607, "low": 0.2604, "close": 0.2606, "volume": 4823.3, "quote_volume": 1256.03952, "trades": 9, "taker_buy_volume": 222.5, "taker_buy_quote": 57.9835}, {"ts": 1768234740000, "open": 0.2605, "high": 0.2606, "low": 0.2601, "close": 0.2601, "volume": 7961.5, "quote_volume": 2072.48148, "trades": 23, "taker_buy_volume": 1820.2, "taker_buy_quote": 473.49952}, {"ts": 1768234800000, "open": 0.2602, "high": 0.2606, "low": 0.2602, "close": 0.2606, "volume": 417.1, "quote_volume": 108.61848, "trades": 7, "taker_buy_volume": 417.1, "taker_buy_quote": 108.61848}, {"ts": 1768234860000, "open": 0.2604, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 1099.0, "quote_volume": 286.14604, "trades": 7, "taker_buy_volume": 175.9, "taker_buy_quote": 45.82195}, {"ts": 1768234920000, "open": 0.2602, "high": 0.2609, "low": 0.2599, "close": 0.2609, "volume": 1292.4, "quote_volume": 336.33098, "trades": 17, "taker_buy_volume": 407.2, "taker_buy_quote": 106.0998}, {"ts": 1768234980000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 38.4, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.0224}, {"ts": 1768235040000, "open": 0.2611, "high": 0.2614, "low": 0.2611, "close": 0.2613, "volume": 1133.2, "quote_volume": 296.14533, "trades": 10, "taker_buy_volume": 252.1, "taker_buy_quote": 65.85642}, {"ts": 1768235100000, "open": 0.2614, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 6729.7, "quote_volume": 1759.20742, "trades": 11, "taker_buy_volume": 6691.3, "taker_buy_quote": 1749.1735}, {"ts": 1768235160000, "open": 0.2617, "high": 0.2617, "low": 0.2613, "close": 0.2616, "volume": 12545.4, "quote_volume": 3279.73876, "trades": 21, "taker_buy_volume": 12200.7, "taker_buy_quote": 3189.59105}, {"ts": 1768235220000, "open": 0.2616, "high": 0.2638, "low": 0.2616, "close": 0.2624, "volume": 123260.0, "quote_volume": 32364.28528, "trades": 222, "taker_buy_volume": 97709.5, "taker_buy_quote": 25659.54265}, {"ts": 1768235280000, "open": 0.2624, "high": 0.2634, "low": 0.2624, "close": 0.2633, "volume": 29627.1, "quote_volume": 7793.57803, "trades": 59, "taker_buy_volume": 22009.3, "taker_buy_quote": 5788.18202}, {"ts": 1768235340000, "open": 0.2634, "high": 0.2635, "low": 0.2632, "close": 0.2634, "volume": 18690.5, "quote_volume": 4922.9274, "trades": 35, "taker_buy_volume": 10342.7, "taker_buy_quote": 2724.47762}, {"ts": 1768235400000, "open": 0.2635, "high": 0.264, "low": 0.2629, "close": 0.2635, "volume": 32516.8, "quote_volume": 8567.2094, "trades": 79, "taker_buy_volume": 12028.8, "taker_buy_quote": 3171.62581}, {"ts": 1768235460000, "open": 0.2636, "high": 0.2638, "low": 0.2633, "close": 0.2638, "volume": 5996.8, "quote_volume": 1580.15248, "trades": 20, "taker_buy_volume": 5770.8, "taker_buy_quote": 1520.61291}, {"ts": 1768235520000, "open": 0.2639, "high": 0.264, "low": 0.2638, "close": 0.2638, "volume": 1359.5, "quote_volume": 358.80205, "trades": 11, "taker_buy_volume": 449.1, "taker_buy_quote": 118.5586}, {"ts": 1768235580000, "open": 0.2637, "high": 0.2639, "low": 0.2624, "close": 0.2624, "volume": 129114.7, "quote_volume": 34027.45421, "trades": 76, "taker_buy_volume": 4383.8, "taker_buy_quote": 1155.75989}, {"ts": 1768235640000, "open": 0.2627, "high": 0.2629, "low": 0.2626, "close": 0.2629, "volume": 2891.2, "quote_volume": 759.54856, "trades": 9, "taker_buy_volume": 2193.5, "taker_buy_quote": 576.26798}, {"ts": 1768235700000, "open": 0.2628, "high": 0.263, "low": 0.2623, "close": 0.2623, "volume": 19335.8, "quote_volume": 5075.32238, "trades": 32, "taker_buy_volume": 5549.8, "taker_buy_quote": 1458.1114}, {"ts": 1768235760000, "open": 0.2624, "high": 0.2627, "low": 0.2623, "close": 0.2623, "volume": 120765.4, "quote_volume": 31690.06318, "trades": 78, "taker_buy_volume": 110150.9, "taker_buy_quote": 28903.71875}, {"ts": 1768235820000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 3822.4, "quote_volume": 1002.32368, "trades": 9, "taker_buy_volume": 1167.6, "taker_buy_quote": 306.23512}, {"ts": 1768235880000, "open": 0.2623, "high": 0.2623, "low": 0.262, "close": 0.2623, "volume": 2439.1, "quote_volume": 639.69449, "trades": 13, "taker_buy_volume": 202.3, "taker_buy_quote": 53.0518}, {"ts": 1768235940000, "open": 0.2623, "high": 0.2627, "low": 0.2622, "close": 0.2624, "volume": 2873.9, "quote_volume": 754.12131, "trades": 12, "taker_buy_volume": 285.9, "taker_buy_quote": 75.03619}, {"ts": 1768236000000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 4531.4, "quote_volume": 1189.24578, "trades": 11, "taker_buy_volume": 2549.6, "taker_buy_quote": 669.22146}, {"ts": 1768236060000, "open": 0.2623, "high": 0.2623, "low": 0.262, "close": 0.2621, "volume": 344.0, "quote_volume": 90.15475, "trades": 6, "taker_buy_volume": 191.1, "taker_buy_quote": 50.07203}, {"ts": 1768236120000, "open": 0.262, "high": 0.2623, "low": 0.262, "close": 0.2623, "volume": 1200.7, "quote_volume": 314.9283, "trades": 5, "taker_buy_volume": 1162.4, "taker_buy_quote": 304.8937}, {"ts": 1768236180000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 1441.2, "quote_volume": 377.82789, "trades": 5, "taker_buy_volume": 893.7, "taker_buy_quote": 234.32814}, {"ts": 1768236240000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 76.5, "quote_volume": 20.06977, "trades": 2, "taker_buy_volume": 76.5, "taker_buy_quote": 20.06977}, {"ts": 1768236300000, "open": 0.2623, "high": 0.2624, "low": 0.2621, "close": 0.2622, "volume": 4960.5, "quote_volume": 1300.85539, "trades": 39, "taker_buy_volume": 1574.1, "taker_buy_quote": 413.04384}, {"ts": 1768236360000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 25.0, "quote_volume": 6.5575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236420000, "open": 0.2621, "high": 0.2622, "low": 0.2618, "close": 0.2618, "volume": 2207.3, "quote_volume": 578.10635, "trades": 6, "taker_buy_volume": 22.8, "taker_buy_quote": 5.97816}, {"ts": 1768236480000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 4696.1, "quote_volume": 1228.04164, "trades": 5, "taker_buy_volume": 4581.2, "taker_buy_quote": 1197.9838}, {"ts": 1768236540000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 76.7, "quote_volume": 20.06089, "trades": 2, "taker_buy_volume": 38.4, "taker_buy_quote": 10.04544}, {"ts": 1768236600000, "open": 0.2615, "high": 0.2619, "low": 0.2615, "close": 0.2616, "volume": 37111.8, "quote_volume": 9707.10317, "trades": 29, "taker_buy_volume": 36719.8, "taker_buy_quote": 9604.55597}, {"ts": 1768236660000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 606.0, "quote_volume": 158.469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236720000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2618, "volume": 768.9, "quote_volume": 201.30287, "trades": 8, "taker_buy_volume": 114.9, "taker_buy_quote": 30.08082}, {"ts": 1768236780000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 1681.1, "quote_volume": 439.98118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236840000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236900000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 197.8, "quote_volume": 51.81294, "trades": 4, "taker_buy_volume": 129.5, "taker_buy_quote": 33.92517}, {"ts": 1768236960000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 76.6, "quote_volume": 20.08069, "trades": 2, "taker_buy_volume": 76.6, "taker_buy_quote": 20.08069}, {"ts": 1768237020000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237080000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 63.9, "quote_volume": 16.75458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237140000, "open": 0.2623, "high": 0.2623, "low": 0.2622, "close": 0.2622, "volume": 2519.6, "quote_volume": 660.64818, "trades": 4, "taker_buy_volume": 90.6, "taker_buy_quote": 23.76438}, {"ts": 1768237200000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 1499.4, "quote_volume": 392.99274, "trades": 3, "taker_buy_volume": 1461.1, "taker_buy_quote": 382.95431}, {"ts": 1768237260000, "open": 0.2622, "high": 0.263, "low": 0.2622, "close": 0.263, "volume": 4085.8, "quote_volume": 1073.35244, "trades": 17, "taker_buy_volume": 3845.9, "taker_buy_quote": 1010.37869}, {"ts": 1768237320000, "open": 0.263, "high": 0.2631, "low": 0.2628, "close": 0.2631, "volume": 2227.0, "quote_volume": 585.52221, "trades": 10, "taker_buy_volume": 951.0, "taker_buy_quote": 249.94566}, {"ts": 1768237380000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 954.3, "quote_volume": 250.9809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237440000, "open": 0.2631, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 988.9, "quote_volume": 260.32579, "trades": 8, "taker_buy_volume": 114.3, "taker_buy_quote": 30.08376}, {"ts": 1768237500000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 487.4, "quote_volume": 128.14889, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237560000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 245.9, "quote_volume": 64.60814, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237620000, "open": 0.2629, "high": 0.263, "low": 0.2627, "close": 0.2627, "volume": 1781.0, "quote_volume": 468.22608, "trades": 8, "taker_buy_volume": 1678.6, "taker_buy_quote": 441.31918}, {"ts": 1768237680000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237740000, "open": 0.2628, "high": 0.2628, "low": 0.2624, "close": 0.2624, "volume": 559.0, "quote_volume": 146.7474, "trades": 6, "taker_buy_volume": 444.4, "taker_buy_quote": 116.6649}, {"ts": 1768237800000, "open": 0.2623, "high": 0.2623, "low": 0.2615, "close": 0.2615, "volume": 8008.2, "quote_volume": 2095.7051, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237860000, "open": 0.2619, "high": 0.262, "low": 0.2616, "close": 0.2617, "volume": 3685.0, "quote_volume": 964.56569, "trades": 14, "taker_buy_volume": 1803.7, "taker_buy_quote": 472.18363}, {"ts": 1768237920000, "open": 0.2616, "high": 0.262, "low": 0.2615, "close": 0.262, "volume": 1046.3, "quote_volume": 273.90219, "trades": 11, "taker_buy_volume": 969.7, "taker_buy_quote": 253.86746}, {"ts": 1768237980000, "open": 0.262, "high": 0.2622, "low": 0.2616, "close": 0.2616, "volume": 21001.2, "quote_volume": 5499.7738, "trades": 47, "taker_buy_volume": 14831.6, "taker_buy_quote": 3884.4033}, {"ts": 1768238040000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 38.8, "quote_volume": 10.15008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238100000, "open": 0.2615, "high": 0.2617, "low": 0.2615, "close": 0.2617, "volume": 1200.2, "quote_volume": 313.85996, "trades": 4, "taker_buy_volume": 38.3, "taker_buy_quote": 10.02311}, {"ts": 1768238160000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 3450.6, "quote_volume": 902.33573, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238220000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 106.7, "quote_volume": 27.91956, "trades": 3, "taker_buy_volume": 68.4, "taker_buy_quote": 17.90028}, {"ts": 1768238280000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 38.3, "quote_volume": 10.02311, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 10.02311}, {"ts": 1768238340000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 4593.3, "quote_volume": 1202.74654, "trades": 10, "taker_buy_volume": 4593.3, "taker_buy_quote": 1202.74654}, {"ts": 1768238400000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 3017.7, "quote_volume": 789.40822, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238460000, "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 3073.2, "quote_volume": 803.32866, "trades": 42, "taker_buy_volume": 1901.0, "taker_buy_quote": 496.9214}, {"ts": 1768238520000, "open": 0.2613, "high": 0.2613, "low": 0.261, "close": 0.2611, "volume": 4020.4, "quote_volume": 1050.22137, "trades": 9, "taker_buy_volume": 2620.2, "taker_buy_quote": 684.653}, {"ts": 1768238580000, "open": 0.2611, "high": 0.2612, "low": 0.2607, "close": 0.2607, "volume": 2730.5, "quote_volume": 712.63458, "trades": 14, "taker_buy_volume": 1043.9, "taker_buy_quote": 272.56613}, {"ts": 1768238640000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 1231.5, "quote_volume": 321.05205, "trades": 3, "taker_buy_volume": 1231.5, "taker_buy_quote": 321.05205}, {"ts": 1768238700000, "open": 0.2607, "high": 0.2607, "low": 0.2602, "close": 0.2602, "volume": 1905.8, "quote_volume": 496.62825, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238760000, "open": 0.2601, "high": 0.2601, "low": 0.259, "close": 0.2594, "volume": 105337.9, "quote_volume": 27328.90805, "trades": 140, "taker_buy_volume": 22543.8, "taker_buy_quote": 5851.86379}, {"ts": 1768238820000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2592, "volume": 2236.5, "quote_volume": 579.70081, "trades": 8, "taker_buy_volume": 2120.5, "taker_buy_quote": 549.6336}, {"ts": 1768238880000, "open": 0.2592, "high": 0.2597, "low": 0.2592, "close": 0.2597, "volume": 2768.8, "quote_volume": 718.7164, "trades": 11, "taker_buy_volume": 843.6, "taker_buy_quote": 218.74196}, {"ts": 1768238940000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239000000, "open": 0.2597, "high": 0.2599, "low": 0.259, "close": 0.259, "volume": 8320.2, "quote_volume": 2156.3446, "trades": 20, "taker_buy_volume": 245.7, "taker_buy_quote": 63.83103}, {"ts": 1768239060000, "open": 0.2594, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 1333.6, "quote_volume": 345.91903, "trades": 8, "taker_buy_volume": 102.1, "taker_buy_quote": 26.48694}, {"ts": 1768239120000, "open": 0.2591, "high": 0.2592, "low": 0.2583, "close": 0.2584, "volume": 6836.3, "quote_volume": 1768.3905, "trades": 34, "taker_buy_volume": 5833.1, "taker_buy_quote": 1508.95274}, {"ts": 1768239180000, "open": 0.2585, "high": 0.2585, "low": 0.2579, "close": 0.2581, "volume": 2942.1, "quote_volume": 759.12596, "trades": 23, "taker_buy_volume": 1107.1, "taker_buy_quote": 285.66493}, {"ts": 1768239240000, "open": 0.2579, "high": 0.258, "low": 0.2575, "close": 0.2578, "volume": 18565.5, "quote_volume": 4788.3747, "trades": 61, "taker_buy_volume": 14416.0, "taker_buy_quote": 3718.96875}, {"ts": 1768239300000, "open": 0.2579, "high": 0.2583, "low": 0.2577, "close": 0.2583, "volume": 446.1, "quote_volume": 115.05179, "trades": 13, "taker_buy_volume": 288.9, "taker_buy_quote": 74.53746}, {"ts": 1768239360000, "open": 0.2584, "high": 0.2587, "low": 0.2584, "close": 0.2586, "volume": 2726.1, "quote_volume": 704.92051, "trades": 15, "taker_buy_volume": 1708.2, "taker_buy_quote": 441.68453}, {"ts": 1768239420000, "open": 0.2585, "high": 0.259, "low": 0.2585, "close": 0.259, "volume": 734.6, "quote_volume": 190.01442, "trades": 8, "taker_buy_volume": 298.9, "taker_buy_quote": 77.34866}, {"ts": 1768239480000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 2008.6, "quote_volume": 520.02267, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239540000, "open": 0.2589, "high": 0.2589, "low": 0.2584, "close": 0.2586, "volume": 1904.5, "quote_volume": 492.98739, "trades": 11, "taker_buy_volume": 1687.4, "taker_buy_quote": 436.8407}, {"ts": 1768239600000, "open": 0.2587, "high": 0.2587, "low": 0.2583, "close": 0.2587, "volume": 2398.4, "quote_volume": 619.80136, "trades": 12, "taker_buy_volume": 2260.0, "taker_buy_quote": 584.0344}, {"ts": 1768239660000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.2588, "volume": 4597.3, "quote_volume": 1190.34654, "trades": 10, "taker_buy_volume": 3945.7, "taker_buy_quote": 1021.71246}, {"ts": 1768239720000, "open": 0.2587, "high": 0.2587, "low": 0.2582, "close": 0.2582, "volume": 460.7, "quote_volume": 119.09619, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239780000, "open": 0.2583, "high": 0.2591, "low": 0.2583, "close": 0.2588, "volume": 16593.7, "quote_volume": 4293.57455, "trades": 50, "taker_buy_volume": 12185.5, "taker_buy_quote": 3152.66801}, {"ts": 1768239840000, "open": 0.2587, "high": 0.2587, "low": 0.2584, "close": 0.2584, "volume": 395.6, "quote_volume": 102.25405, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239900000, "open": 0.2583, "high": 0.2583, "low": 0.258, "close": 0.258, "volume": 6296.4, "quote_volume": 1624.92326, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239960000, "open": 0.2584, "high": 0.2584, "low": 0.2582, "close": 0.2582, "volume": 2277.4, "quote_volume": 588.41741, "trades": 6, "taker_buy_volume": 1688.7, "taker_buy_quote": 436.36008}, {"ts": 1768240020000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240080000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2584, "volume": 155.2, "quote_volume": 40.0804, "trades": 4, "taker_buy_volume": 116.4, "taker_buy_quote": 30.06612}, {"ts": 1768240140000, "open": 0.2585, "high": 0.2587, "low": 0.2584, "close": 0.2584, "volume": 232.8, "quote_volume": 60.19044, "trades": 6, "taker_buy_volume": 116.4, "taker_buy_quote": 30.10104}, {"ts": 1768240200000, "open": 0.2583, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 219.0, "quote_volume": 56.58572, "trades": 6, "taker_buy_volume": 77.6, "taker_buy_quote": 20.05572}, {"ts": 1768240260000, "open": 0.2582, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 2211.0, "quote_volume": 570.88019, "trades": 7, "taker_buy_volume": 2074.3, "taker_buy_quote": 535.58814}, {"ts": 1768240320000, "open": 0.2584, "high": 0.2588, "low": 0.2584, "close": 0.2588, "volume": 194.0, "quote_volume": 50.1684, "trades": 5, "taker_buy_volume": 194.0, "taker_buy_quote": 50.1684}, {"ts": 1768240380000, "open": 0.2586, "high": 0.2586, "low": 0.2583, "close": 0.2584, "volume": 1902.8, "quote_volume": 491.71334, "trades": 7, "taker_buy_volume": 1637.3, "taker_buy_quote": 423.07832}, {"ts": 1768240440000, "open": 0.2585, "high": 0.2589, "low": 0.2585, "close": 0.2589, "volume": 761.0, "quote_volume": 196.96082, "trades": 8, "taker_buy_volume": 271.5, "taker_buy_quote": 70.22927}, {"ts": 1768240500000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240560000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 59.9, "quote_volume": 15.50424, "trades": 2, "taker_buy_volume": 21.2, "taker_buy_quote": 5.48868}, {"ts": 1768240620000, "open": 0.2587, "high": 0.2587, "low": 0.2584, "close": 0.2584, "volume": 623.3, "quote_volume": 161.08397, "trades": 7, "taker_buy_volume": 468.2, "taker_buy_quote": 120.98288}, {"ts": 1768240680000, "open": 0.2584, "high": 0.2586, "low": 0.2584, "close": 0.2586, "volume": 2810.8, "quote_volume": 726.3198, "trades": 7, "taker_buy_volume": 1937.7, "taker_buy_quote": 500.71076}, {"ts": 1768240740000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 725.4, "quote_volume": 187.6597, "trades": 3, "taker_buy_volume": 725.4, "taker_buy_quote": 187.6597}, {"ts": 1768240800000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 63.5, "quote_volume": 16.43133, "trades": 2, "taker_buy_volume": 63.5, "taker_buy_quote": 16.43133}, {"ts": 1768240860000, "open": 0.2589, "high": 0.2591, "low": 0.2586, "close": 0.2589, "volume": 1334.0, "quote_volume": 345.29928, "trades": 17, "taker_buy_volume": 211.2, "taker_buy_quote": 54.67965}, {"ts": 1768240920000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 1931.2, "quote_volume": 499.98768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240980000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 60.1, "quote_volume": 15.5659, "trades": 2, "taker_buy_volume": 60.1, "taker_buy_quote": 15.5659}, {"ts": 1768241040000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 77.4, "quote_volume": 20.03499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241100000, "open": 0.2589, "high": 0.2592, "low": 0.2589, "close": 0.2592, "volume": 274.0, "quote_volume": 70.98597, "trades": 7, "taker_buy_volume": 235.3, "taker_buy_quote": 60.96654}, {"ts": 1768241160000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 38.7, "quote_volume": 10.02717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241220000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 38.7, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241280000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 1699.1, "quote_volume": 440.23681, "trades": 7, "taker_buy_volume": 1699.1, "taker_buy_quote": 440.23681}, {"ts": 1768241340000, "open": 0.2592, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 2094.9, "quote_volume": 543.50661, "trades": 12, "taker_buy_volume": 621.9, "taker_buy_quote": 161.35983}, {"ts": 1768241400000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2597, "volume": 2808.5, "quote_volume": 729.24491, "trades": 11, "taker_buy_volume": 2808.5, "taker_buy_quote": 729.24491}, {"ts": 1768241460000, "open": 0.2597, "high": 0.2598, "low": 0.2594, "close": 0.2594, "volume": 3105.0, "quote_volume": 806.28114, "trades": 10, "taker_buy_volume": 2004.7, "taker_buy_quote": 520.66106}, {"ts": 1768241520000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 991.9, "quote_volume": 257.29886, "trades": 1, "taker_buy_volume": 991.9, "taker_buy_quote": 257.29886}, {"ts": 1768241580000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241640000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2596, "volume": 1069.1, "quote_volume": 277.33613, "trades": 4, "taker_buy_volume": 77.3, "taker_buy_quote": 20.06321}, {"ts": 1768241700000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 38.6, "quote_volume": 10.02442, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 10.02442}, {"ts": 1768241760000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 1530.8, "quote_volume": 397.70184, "trades": 5, "taker_buy_volume": 1530.8, "taker_buy_quote": 397.70184}, {"ts": 1768241820000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241880000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 113.2, "quote_volume": 29.37926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241940000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 77.2, "quote_volume": 20.04498, "trades": 2, "taker_buy_volume": 38.6, "taker_buy_quote": 10.02442}, {"ts": 1768242000000, "open": 0.2597, "high": 0.2598, "low": 0.2597, "close": 0.2598, "volume": 2298.2, "quote_volume": 596.88103, "trades": 6, "taker_buy_volume": 384.9, "taker_buy_quote": 99.99702}, {"ts": 1768242060000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 720.6, "quote_volume": 187.34142, "trades": 6, "taker_buy_volume": 77.2, "taker_buy_quote": 20.06814}, {"ts": 1768242120000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1792.8, "quote_volume": 466.128, "trades": 3, "taker_buy_volume": 1792.8, "taker_buy_quote": 466.128}, {"ts": 1768242180000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 2524.1, "quote_volume": 655.87098, "trades": 9, "taker_buy_volume": 538.0, "taker_buy_quote": 139.8262}, {"ts": 1768242240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 576.8, "quote_volume": 149.968, "trades": 3, "taker_buy_volume": 576.8, "taker_buy_quote": 149.968}, {"ts": 1768242300000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 5060.7, "quote_volume": 1316.71086, "trades": 13, "taker_buy_volume": 3884.5, "taker_buy_quote": 1010.78124}, {"ts": 1768242360000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 621.4, "quote_volume": 161.62229, "trades": 7, "taker_buy_volume": 22.0, "taker_buy_quote": 5.7222}, {"ts": 1768242420000, "open": 0.2601, "high": 0.2604, "low": 0.2601, "close": 0.2603, "volume": 1440.7, "quote_volume": 374.91233, "trades": 10, "taker_buy_volume": 825.9, "taker_buy_quote": 214.87989}, {"ts": 1768242480000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 175.3, "quote_volume": 45.61306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242540000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 3218.0, "quote_volume": 838.15515, "trades": 6, "taker_buy_volume": 3218.0, "taker_buy_quote": 838.15515}, {"ts": 1768242600000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 246.5, "quote_volume": 64.19245, "trades": 5, "taker_buy_volume": 70.5, "taker_buy_quote": 18.36205}, {"ts": 1768242660000, "open": 0.2606, "high": 0.2608, "low": 0.2605, "close": 0.2605, "volume": 380.4, "quote_volume": 99.13684, "trades": 8, "taker_buy_volume": 164.9, "taker_buy_quote": 42.98139}, {"ts": 1768242720000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2601, "volume": 713.1, "quote_volume": 185.50781, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242780000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 544.4, "quote_volume": 141.59844, "trades": 4, "taker_buy_volume": 544.4, "taker_buy_quote": 141.59844}, {"ts": 1768242840000, "open": 0.26, "high": 0.26, "low": 0.2593, "close": 0.2593, "volume": 12029.8, "quote_volume": 3127.53138, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242900000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 4759.3, "quote_volume": 1233.83738, "trades": 8, "taker_buy_volume": 2791.6, "taker_buy_quote": 723.80954}, {"ts": 1768242960000, "open": 0.2591, "high": 0.2591, "low": 0.2586, "close": 0.2588, "volume": 332.9, "quote_volume": 86.16913, "trades": 9, "taker_buy_volume": 77.6, "taker_buy_quote": 20.079}, {"ts": 1768243020000, "open": 0.2586, "high": 0.2588, "low": 0.2585, "close": 0.2588, "volume": 987.7, "quote_volume": 255.34761, "trades": 8, "taker_buy_volume": 489.5, "taker_buy_quote": 126.55903}, {"ts": 1768243080000, "open": 0.2589, "high": 0.259, "low": 0.2586, "close": 0.2587, "volume": 3840.0, "quote_volume": 993.99776, "trades": 13, "taker_buy_volume": 2817.9, "taker_buy_quote": 729.48991}, {"ts": 1768243140000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 77.5, "quote_volume": 20.06087, "trades": 2, "taker_buy_volume": 77.5, "taker_buy_quote": 20.06087}, {"ts": 1768243200000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 77.6, "quote_volume": 20.06348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243260000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 108.6, "quote_volume": 28.07698, "trades": 3, "taker_buy_volume": 38.8, "taker_buy_quote": 10.03368}, {"ts": 1768243320000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 77.6, "quote_volume": 20.07124, "trades": 3, "taker_buy_volume": 77.6, "taker_buy_quote": 20.07124}, {"ts": 1768243380000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.2591, "volume": 154.9, "quote_volume": 40.11134, "trades": 5, "taker_buy_volume": 154.9, "taker_buy_quote": 40.11134}, {"ts": 1768243440000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 1488.7, "quote_volume": 385.5733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243500000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.2591, "volume": 1154.1, "quote_volume": 298.84001, "trades": 6, "taker_buy_volume": 1115.4, "taker_buy_quote": 288.82058}, {"ts": 1768243560000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 38.7, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243620000, "open": 0.2591, "high": 0.2596, "low": 0.2591, "close": 0.2596, "volume": 232.1, "quote_volume": 60.19511, "trades": 7, "taker_buy_volume": 232.1, "taker_buy_quote": 60.19511}, {"ts": 1768243680000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 77.3, "quote_volume": 20.05548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243740000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243800000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 447.5, "quote_volume": 116.171, "trades": 2, "taker_buy_volume": 447.5, "taker_buy_quote": 116.171}, {"ts": 1768243860000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 73.6, "quote_volume": 19.10692, "trades": 2, "taker_buy_volume": 38.6, "taker_buy_quote": 10.02442}, {"ts": 1768243920000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 144.2, "quote_volume": 37.42376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243980000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 77.2, "quote_volume": 20.03726, "trades": 2, "taker_buy_volume": 38.6, "taker_buy_quote": 10.02056}, {"ts": 1768244040000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244100000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 23.9, "quote_volume": 6.20444, "trades": 1, "taker_buy_volume": 23.9, "taker_buy_quote": 6.20444}, {"ts": 1768244160000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 54.9, "quote_volume": 14.24655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244220000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 965.3, "quote_volume": 250.70982, "trades": 5, "taker_buy_volume": 775.1, "taker_buy_quote": 201.29586}, {"ts": 1768244280000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 334.3, "quote_volume": 86.81771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244340000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244400000, "open": 0.2597, "high": 0.2597, "low": 0.2594, "close": 0.2595, "volume": 2321.9, "quote_volume": 602.76773, "trades": 9, "taker_buy_volume": 24.0, "taker_buy_quote": 6.228}, {"ts": 1768244460000, "open": 0.2595, "high": 0.2595, "low": 0.259, "close": 0.259, "volume": 2905.8, "quote_volume": 753.6892, "trades": 11, "taker_buy_volume": 1308.8, "taker_buy_quote": 339.6336}, {"ts": 1768244520000, "open": 0.259, "high": 0.2591, "low": 0.2587, "close": 0.2587, "volume": 1260.6, "quote_volume": 326.28428, "trades": 10, "taker_buy_volume": 743.5, "taker_buy_quote": 192.4989}, {"ts": 1768244580000, "open": 0.2587, "high": 0.2589, "low": 0.2586, "close": 0.2586, "volume": 783.9, "quote_volume": 202.84305, "trades": 4, "taker_buy_volume": 745.1, "taker_buy_quote": 192.80937}, {"ts": 1768244640000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 2205.7, "quote_volume": 570.56609, "trades": 8, "taker_buy_volume": 1720.7, "taker_buy_quote": 445.14509}, {"ts": 1768244700000, "open": 0.2586, "high": 0.2587, "low": 0.2584, "close": 0.2587, "volume": 2948.1, "quote_volume": 762.50123, "trades": 13, "taker_buy_volume": 2831.7, "taker_buy_quote": 732.41183}, {"ts": 1768244760000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.2588, "volume": 1581.6, "quote_volume": 409.3337, "trades": 9, "taker_buy_volume": 931.4, "taker_buy_quote": 241.06194}, {"ts": 1768244820000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 5216.2, "quote_volume": 1352.03174, "trades": 12, "taker_buy_volume": 3212.1, "taker_buy_quote": 832.56902}, {"ts": 1768244880000, "open": 0.2592, "high": 0.2594, "low": 0.2592, "close": 0.2594, "volume": 1967.7, "quote_volume": 510.03558, "trades": 2, "taker_buy_volume": 38.7, "taker_buy_quote": 10.03878}, {"ts": 1768244940000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 1066.3, "quote_volume": 276.70088, "trades": 6, "taker_buy_volume": 525.8, "taker_buy_quote": 136.4451}, {"ts": 1768245000000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 579.7, "quote_volume": 150.44373, "trades": 3, "taker_buy_volume": 77.2, "taker_buy_quote": 20.04498}, {"ts": 1768245060000, "open": 0.2598, "high": 0.2599, "low": 0.2594, "close": 0.2594, "volume": 1838.9, "quote_volume": 477.73126, "trades": 15, "taker_buy_volume": 77.2, "taker_buy_quote": 20.06042}, {"ts": 1768245120000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 1117.8, "quote_volume": 289.73763, "trades": 5, "taker_buy_volume": 532.3, "taker_buy_quote": 137.97216}, {"ts": 1768245180000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2596, "volume": 278.8, "quote_volume": 72.34859, "trades": 5, "taker_buy_volume": 278.8, "taker_buy_quote": 72.34859}, {"ts": 1768245240000, "open": 0.2594, "high": 0.2595, "low": 0.2593, "close": 0.2595, "volume": 154.7, "quote_volume": 40.12918, "trades": 4, "taker_buy_volume": 77.4, "taker_buy_quote": 20.08143}, {"ts": 1768245300000, "open": 0.2596, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 77.2, "quote_volume": 20.04498, "trades": 2, "taker_buy_volume": 77.2, "taker_buy_quote": 20.04498}, {"ts": 1768245360000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 2417.3, "quote_volume": 628.01454, "trades": 5, "taker_buy_volume": 2417.3, "taker_buy_quote": 628.01454}, {"ts": 1768245420000, "open": 0.2599, "high": 0.2602, "low": 0.2599, "close": 0.2602, "volume": 3618.9, "quote_volume": 941.4034, "trades": 11, "taker_buy_volume": 1879.8, "taker_buy_quote": 489.06349}, {"ts": 1768245480000, "open": 0.2602, "high": 0.2603, "low": 0.2601, "close": 0.2602, "volume": 5534.8, "quote_volume": 1440.0999, "trades": 16, "taker_buy_volume": 2549.7, "taker_buy_quote": 663.48324}, {"ts": 1768245540000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 171.6, "quote_volume": 44.67133, "trades": 4, "taker_buy_volume": 77.0, "taker_buy_quote": 20.04695}, {"ts": 1768245600000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 5980.5, "quote_volume": 1556.32852, "trades": 13, "taker_buy_volume": 1787.4, "taker_buy_quote": 465.09518}, {"ts": 1768245660000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245720000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 1921.5, "quote_volume": 499.9743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245780000, "open": 0.2603, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 3036.7, "quote_volume": 790.69391, "trades": 8, "taker_buy_volume": 3036.7, "taker_buy_quote": 790.69391}, {"ts": 1768245840000, "open": 0.2605, "high": 0.2608, "low": 0.2605, "close": 0.2608, "volume": 329.7, "quote_volume": 85.90985, "trades": 6, "taker_buy_volume": 89.5, "taker_buy_quote": 23.33775}, {"ts": 1768245900000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 1029.6, "quote_volume": 268.54559, "trades": 6, "taker_buy_volume": 583.2, "taker_buy_quote": 152.11263}, {"ts": 1768245960000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 2099.1, "quote_volume": 547.4568, "trades": 6, "taker_buy_volume": 2099.1, "taker_buy_quote": 547.4568}, {"ts": 1768246020000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 2916.9, "quote_volume": 761.13067, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246080000, "open": 0.2608, "high": 0.2608, "low": 0.2606, "close": 0.2606, "volume": 2862.8, "quote_volume": 746.12844, "trades": 9, "taker_buy_volume": 2369.8, "taker_buy_quote": 617.56988}, {"ts": 1768246140000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246200000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 77.0, "quote_volume": 20.07775, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 20.07775}, {"ts": 1768246260000, "open": 0.2609, "high": 0.2613, "low": 0.2609, "close": 0.2613, "volume": 5383.3, "quote_volume": 1406.15011, "trades": 16, "taker_buy_volume": 5152.8, "taker_buy_quote": 1345.94735}, {"ts": 1768246320000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 1772.4, "quote_volume": 462.92991, "trades": 7, "taker_buy_volume": 1562.7, "taker_buy_quote": 408.17724}, {"ts": 1768246380000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 205.2, "quote_volume": 53.60075, "trades": 3, "taker_buy_volume": 205.2, "taker_buy_quote": 53.60075}, {"ts": 1768246440000, "open": 0.2611, "high": 0.2613, "low": 0.2609, "close": 0.2613, "volume": 3742.9, "quote_volume": 977.29264, "trades": 14, "taker_buy_volume": 2974.8, "taker_buy_quote": 776.82238}, {"ts": 1768246500000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 175.8, "quote_volume": 45.95412, "trades": 3, "taker_buy_volume": 175.8, "taker_buy_quote": 45.95412}, {"ts": 1768246560000, "open": 0.2615, "high": 0.2615, "low": 0.2612, "close": 0.2612, "volume": 164.1, "quote_volume": 42.89394, "trades": 3, "taker_buy_volume": 136.1, "taker_buy_quote": 35.58034}, {"ts": 1768246620000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 127.8, "quote_volume": 33.402, "trades": 2, "taker_buy_volume": 127.8, "taker_buy_quote": 33.402}, {"ts": 1768246680000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2613, "volume": 1199.9, "quote_volume": 313.63604, "trades": 4, "taker_buy_volume": 1135.0, "taker_buy_quote": 296.68416}, {"ts": 1768246740000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 557.0, "quote_volume": 145.55013, "trades": 4, "taker_buy_volume": 557.0, "taker_buy_quote": 145.55013}, {"ts": 1768246800000, "open": 0.2614, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 2456.9, "quote_volume": 642.1788, "trades": 15, "taker_buy_volume": 1339.3, "taker_buy_quote": 349.99321}, {"ts": 1768246860000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 220.4, "quote_volume": 57.57485, "trades": 4, "taker_buy_volume": 143.6, "taker_buy_quote": 37.51853}, {"ts": 1768246920000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 144.5, "quote_volume": 37.72511, "trades": 4, "taker_buy_volume": 106.1, "taker_buy_quote": 27.70271}, {"ts": 1768246980000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 226.0, "quote_volume": 59.02566, "trades": 6, "taker_buy_volume": 226.0, "taker_buy_quote": 59.02566}, {"ts": 1768247040000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 140.1, "quote_volume": 36.58763, "trades": 2, "taker_buy_volume": 140.1, "taker_buy_quote": 36.58763}, {"ts": 1768247100000, "open": 0.2609, "high": 0.261, "low": 0.2605, "close": 0.2605, "volume": 969.7, "quote_volume": 252.87722, "trades": 11, "taker_buy_volume": 134.9, "taker_buy_quote": 35.1847}, {"ts": 1768247160000, "open": 0.2605, "high": 0.2605, "low": 0.2602, "close": 0.2605, "volume": 2517.9, "quote_volume": 655.34162, "trades": 12, "taker_buy_volume": 95.6, "taker_buy_quote": 24.9038}, {"ts": 1768247220000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 133.5, "quote_volume": 34.77675, "trades": 4, "taker_buy_volume": 133.5, "taker_buy_quote": 34.77675}, {"ts": 1768247280000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 108.1, "quote_volume": 28.17012, "trades": 4, "taker_buy_volume": 108.1, "taker_buy_quote": 28.17012}, {"ts": 1768247340000, "open": 0.2607, "high": 0.2612, "low": 0.2607, "close": 0.2612, "volume": 3973.4, "quote_volume": 1036.76216, "trades": 11, "taker_buy_volume": 3973.4, "taker_buy_quote": 1036.76216}, {"ts": 1768247400000, "open": 0.261, "high": 0.261, "low": 0.2605, "close": 0.2606, "volume": 4687.0, "quote_volume": 1222.36044, "trades": 15, "taker_buy_volume": 139.6, "taker_buy_quote": 36.37976}, {"ts": 1768247460000, "open": 0.2607, "high": 0.2611, "low": 0.2607, "close": 0.2611, "volume": 2487.4, "quote_volume": 649.06742, "trades": 11, "taker_buy_volume": 2406.3, "taker_buy_quote": 627.90843}, {"ts": 1768247520000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 940.6, "quote_volume": 245.4966, "trades": 3, "taker_buy_volume": 940.6, "taker_buy_quote": 245.4966}, {"ts": 1768247580000, "open": 0.2611, "high": 0.2613, "low": 0.2611, "close": 0.2612, "volume": 279.2, "quote_volume": 72.92791, "trades": 8, "taker_buy_volume": 240.8, "taker_buy_quote": 62.90167}, {"ts": 1768247640000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2613, "volume": 397.0, "quote_volume": 103.74444, "trades": 9, "taker_buy_volume": 156.9, "taker_buy_quote": 41.00631}, {"ts": 1768247700000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 174.2, "quote_volume": 45.51462, "trades": 3, "taker_buy_volume": 135.8, "taker_buy_quote": 35.48454}, {"ts": 1768247760000, "open": 0.2614, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 247.6, "quote_volume": 64.70942, "trades": 6, "taker_buy_volume": 76.9, "taker_buy_quote": 20.10551}, {"ts": 1768247820000, "open": 0.2615, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 208.8, "quote_volume": 54.59495, "trades": 6, "taker_buy_volume": 170.4, "taker_buy_quote": 44.56103}, {"ts": 1768247880000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 167.5, "quote_volume": 43.76193, "trades": 5, "taker_buy_volume": 109.3, "taker_buy_quote": 28.56009}, {"ts": 1768247940000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 67.5, "quote_volume": 17.64107, "trades": 2, "taker_buy_volume": 67.5, "taker_buy_quote": 17.64107}, {"ts": 1768248000000, "open": 0.2614, "high": 0.2614, "low": 0.2609, "close": 0.261, "volume": 1315.4, "quote_volume": 343.44376, "trades": 10, "taker_buy_volume": 132.6, "taker_buy_quote": 34.63924}, {"ts": 1768248060000, "open": 0.261, "high": 0.2611, "low": 0.2608, "close": 0.2611, "volume": 201.3, "quote_volume": 52.53145, "trades": 6, "taker_buy_volume": 162.9, "taker_buy_quote": 42.51673}, {"ts": 1768248120000, "open": 0.2611, "high": 0.2614, "low": 0.2611, "close": 0.2614, "volume": 294.1, "quote_volume": 76.84972, "trades": 7, "taker_buy_volume": 294.1, "taker_buy_quote": 76.84972}, {"ts": 1768248180000, "open": 0.2614, "high": 0.2617, "low": 0.2614, "close": 0.2614, "volume": 2413.7, "quote_volume": 631.27364, "trades": 20, "taker_buy_volume": 1291.5, "taker_buy_quote": 337.85817}, {"ts": 1768248240000, "open": 0.2613, "high": 0.2617, "low": 0.2613, "close": 0.2617, "volume": 1247.3, "quote_volume": 325.985, "trades": 9, "taker_buy_volume": 232.2, "taker_buy_quote": 60.73937}, {"ts": 1768248300000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 78.0, "quote_volume": 20.4126, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 20.4126}, {"ts": 1768248360000, "open": 0.2617, "high": 0.2618, "low": 0.2614, "close": 0.2617, "volume": 4527.7, "quote_volume": 1184.44826, "trades": 26, "taker_buy_volume": 1097.6, "taker_buy_quote": 287.24594}, {"ts": 1768248420000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2618, "volume": 1833.7, "quote_volume": 479.94157, "trades": 10, "taker_buy_volume": 129.8, "taker_buy_quote": 33.98758}, {"ts": 1768248480000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248540000, "open": 0.2616, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 753.8, "quote_volume": 197.05097, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248600000, "open": 0.2612, "high": 0.2612, "low": 0.2609, "close": 0.2609, "volume": 153.6, "quote_volume": 40.09728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248660000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 1076.7, "quote_volume": 280.96672, "trades": 4, "taker_buy_volume": 556.9, "taker_buy_quote": 145.3509}, {"ts": 1768248720000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 889.0, "quote_volume": 232.029, "trades": 5, "taker_buy_volume": 889.0, "taker_buy_quote": 232.029}, {"ts": 1768248780000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 650.2, "quote_volume": 169.57216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248840000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 38.4, "quote_volume": 10.01856, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01856}, {"ts": 1768248900000, "open": 0.2607, "high": 0.2607, "low": 0.2602, "close": 0.2603, "volume": 1534.3, "quote_volume": 399.57774, "trades": 12, "taker_buy_volume": 631.3, "taker_buy_quote": 164.32739}, {"ts": 1768248960000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 65.5, "quote_volume": 17.03655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249020000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 472.6, "quote_volume": 122.94784, "trades": 5, "taker_buy_volume": 359.2, "taker_buy_quote": 93.46384}, {"ts": 1768249080000, "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.2599, "volume": 5526.7, "quote_volume": 1435.96381, "trades": 12, "taker_buy_volume": 560.7, "taker_buy_quote": 145.72593}, {"ts": 1768249140000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 891.8, "quote_volume": 231.66561, "trades": 6, "taker_buy_volume": 201.7, "taker_buy_quote": 52.38149}, {"ts": 1768249200000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249260000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 22.0, "quote_volume": 5.7134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249320000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249380000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 38.6, "quote_volume": 10.03214, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 10.03214}, {"ts": 1768249440000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 20.1, "quote_volume": 5.226, "trades": 1, "taker_buy_volume": 20.1, "taker_buy_quote": 5.226}, {"ts": 1768249500000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249560000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 466.7, "quote_volume": 121.2448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249620000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 421.6, "quote_volume": 109.48566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249680000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 817.5, "quote_volume": 212.08739, "trades": 5, "taker_buy_volume": 240.3, "taker_buy_quote": 62.35785}, {"ts": 1768249740000, "open": 0.2596, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 278.9, "quote_volume": 72.4063, "trades": 5, "taker_buy_volume": 278.9, "taker_buy_quote": 72.4063}, {"ts": 1768249800000, "open": 0.2596, "high": 0.2596, "low": 0.2592, "close": 0.2592, "volume": 193.3, "quote_volume": 50.14199, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249860000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2592, "volume": 909.0, "quote_volume": 235.55054, "trades": 5, "taker_buy_volume": 263.4, "taker_buy_quote": 68.27558}, {"ts": 1768249920000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.259, "volume": 2619.8, "quote_volume": 678.2817, "trades": 7, "taker_buy_volume": 213.8, "taker_buy_quote": 55.35669}, {"ts": 1768249980000, "open": 0.2589, "high": 0.2589, "low": 0.2586, "close": 0.2586, "volume": 257.2, "quote_volume": 66.53515, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250040000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 1692.8, "quote_volume": 437.81035, "trades": 4, "taker_buy_volume": 522.7, "taker_buy_quote": 135.22249}, {"ts": 1768250100000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 1173.8, "quote_volume": 303.54468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250160000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 98.7, "quote_volume": 25.53369, "trades": 2, "taker_buy_volume": 98.7, "taker_buy_quote": 25.53369}, {"ts": 1768250220000, "open": 0.2587, "high": 0.2591, "low": 0.2587, "close": 0.2591, "volume": 1698.1, "quote_volume": 439.9336, "trades": 10, "taker_buy_volume": 1070.3, "taker_buy_quote": 277.27062}, {"ts": 1768250280000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 77.4, "quote_volume": 20.04273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250340000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 414.0, "quote_volume": 107.1811, "trades": 3, "taker_buy_volume": 379.0, "taker_buy_quote": 98.1231}, {"ts": 1768250400000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 116.1, "quote_volume": 30.07377, "trades": 3, "taker_buy_volume": 77.4, "taker_buy_quote": 20.05047}, {"ts": 1768250460000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 164.1, "quote_volume": 42.48162, "trades": 6, "taker_buy_volume": 61.7, "taker_buy_quote": 15.97413}, {"ts": 1768250520000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 23.0, "quote_volume": 5.957, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 5.957}, {"ts": 1768250580000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 1947.2, "quote_volume": 504.13008, "trades": 2, "taker_buy_volume": 1947.2, "taker_buy_quote": 504.13008}, {"ts": 1768250640000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 77.5, "quote_volume": 20.04537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250700000, "open": 0.2585, "high": 0.2585, "low": 0.2582, "close": 0.2583, "volume": 5150.9, "quote_volume": 1330.71343, "trades": 12, "taker_buy_volume": 2260.2, "taker_buy_quote": 583.80966}, {"ts": 1768250760000, "open": 0.2583, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 8764.3, "quote_volume": 2264.67611, "trades": 14, "taker_buy_volume": 7787.0, "taker_buy_quote": 2012.23952}, {"ts": 1768250820000, "open": 0.2584, "high": 0.2586, "low": 0.2584, "close": 0.2586, "volume": 116.4, "quote_volume": 30.0894, "trades": 3, "taker_buy_volume": 116.4, "taker_buy_quote": 30.0894}, {"ts": 1768250880000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 162.5, "quote_volume": 42.03487, "trades": 4, "taker_buy_volume": 38.8, "taker_buy_quote": 10.03756}, {"ts": 1768250940000, "open": 0.2587, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 116.3, "quote_volume": 30.09843, "trades": 5, "taker_buy_volume": 116.3, "taker_buy_quote": 30.09843}, {"ts": 1768251000000, "open": 0.2589, "high": 0.2589, "low": 0.2585, "close": 0.2585, "volume": 5334.4, "quote_volume": 1379.65062, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251060000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 426.1, "quote_volume": 110.13399, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251120000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 3910.2, "quote_volume": 1010.00466, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251180000, "open": 0.2583, "high": 0.2586, "low": 0.2583, "close": 0.2583, "volume": 767.0, "quote_volume": 198.20495, "trades": 11, "taker_buy_volume": 210.5, "taker_buy_quote": 54.40484}, {"ts": 1768251240000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 88.6, "quote_volume": 22.88538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251300000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2584, "volume": 1100.3, "quote_volume": 284.13206, "trades": 5, "taker_buy_volume": 688.4, "taker_buy_quote": 177.77948}, {"ts": 1768251360000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 586.1, "quote_volume": 151.44436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251420000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251480000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 500.0, "quote_volume": 129.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251540000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 538.8, "quote_volume": 139.22592, "trades": 3, "taker_buy_volume": 538.8, "taker_buy_quote": 139.22592}, {"ts": 1768251600000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 571.6, "quote_volume": 147.5935, "trades": 5, "taker_buy_volume": 494.0, "taker_buy_quote": 127.5533}, {"ts": 1768251660000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251720000, "open": 0.2581, "high": 0.2581, "low": 0.2578, "close": 0.2578, "volume": 12178.9, "quote_volume": 3142.053, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251780000, "open": 0.2577, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 1621.7, "quote_volume": 417.75381, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251840000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251900000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2576, "volume": 2489.4, "quote_volume": 641.0466, "trades": 9, "taker_buy_volume": 666.4, "taker_buy_quote": 171.6241}, {"ts": 1768251960000, "open": 0.2576, "high": 0.258, "low": 0.2575, "close": 0.258, "volume": 1821.6, "quote_volume": 469.28824, "trades": 10, "taker_buy_volume": 548.4, "taker_buy_quote": 141.35193}, {"ts": 1768252020000, "open": 0.2579, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 3361.0, "quote_volume": 867.36774, "trades": 7, "taker_buy_volume": 564.8, "taker_buy_quote": 145.77488}, {"ts": 1768252080000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 512.2, "quote_volume": 132.2027, "trades": 2, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01816}, {"ts": 1768252140000, "open": 0.2583, "high": 0.2584, "low": 0.2582, "close": 0.2584, "volume": 950.8, "quote_volume": 245.58283, "trades": 5, "taker_buy_volume": 450.8, "taker_buy_quote": 116.48283}, {"ts": 1768252200000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 38.8, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.0298}, {"ts": 1768252260000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 610.6, "quote_volume": 157.8368, "trades": 5, "taker_buy_volume": 165.7, "taker_buy_quote": 42.83733}, {"ts": 1768252320000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 591.0, "quote_volume": 152.6985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252380000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 2772.8, "quote_volume": 716.21036, "trades": 3, "taker_buy_volume": 373.1, "taker_buy_quote": 96.37173}, {"ts": 1768252440000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252500000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252560000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252620000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 1892.1, "quote_volume": 488.21519, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252680000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 2789.4, "quote_volume": 719.59918, "trades": 9, "taker_buy_volume": 2129.2, "taker_buy_quote": 549.3336}, {"ts": 1768252740000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 48.9, "quote_volume": 12.61481, "trades": 2, "taker_buy_volume": 35.0, "taker_buy_quote": 9.03}, {"ts": 1768252800000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 141.6, "quote_volume": 36.51864, "trades": 1, "taker_buy_volume": 141.6, "taker_buy_quote": 36.51864}, {"ts": 1768252860000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 71.9, "quote_volume": 18.53582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252920000, "open": 0.2577, "high": 0.2577, "low": 0.2574, "close": 0.2575, "volume": 600.5, "quote_volume": 154.63653, "trades": 7, "taker_buy_volume": 240.6, "taker_buy_quote": 61.9545}, {"ts": 1768252980000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 256.5, "quote_volume": 65.99745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253040000, "open": 0.2572, "high": 0.2575, "low": 0.2572, "close": 0.2572, "volume": 8043.9, "quote_volume": 2069.67253, "trades": 27, "taker_buy_volume": 982.0, "taker_buy_quote": 252.70119}, {"ts": 1768253100000, "open": 0.2572, "high": 0.2577, "low": 0.2571, "close": 0.2577, "volume": 22253.2, "quote_volume": 5730.7361, "trades": 28, "taker_buy_volume": 22044.0, "taker_buy_quote": 5676.95078}, {"ts": 1768253160000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 2436.1, "quote_volume": 626.97431, "trades": 6, "taker_buy_volume": 629.3, "taker_buy_quote": 161.91889}, {"ts": 1768253220000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 16922.9, "quote_volume": 4351.38164, "trades": 13, "taker_buy_volume": 412.1, "taker_buy_quote": 106.03333}, {"ts": 1768253280000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253340000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 39.0, "quote_volume": 10.0308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253400000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253460000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 2012.8, "quote_volume": 517.49762, "trades": 8, "taker_buy_volume": 33.7, "taker_buy_quote": 8.67101}, {"ts": 1768253520000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 1989.8, "quote_volume": 511.29605, "trades": 4, "taker_buy_volume": 786.5, "taker_buy_quote": 202.05185}, {"ts": 1768253580000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253640000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 2798.3, "quote_volume": 718.88717, "trades": 7, "taker_buy_volume": 39.0, "taker_buy_quote": 10.023}, {"ts": 1768253700000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 234.2, "quote_volume": 60.16206, "trades": 3, "taker_buy_volume": 195.0, "taker_buy_quote": 50.0955}, {"ts": 1768253760000, "open": 0.2567, "high": 0.2569, "low": 0.2566, "close": 0.2566, "volume": 3269.4, "quote_volume": 839.28952, "trades": 10, "taker_buy_volume": 814.1, "taker_buy_quote": 209.01706}, {"ts": 1768253820000, "open": 0.2566, "high": 0.2569, "low": 0.2557, "close": 0.2557, "volume": 31572.6, "quote_volume": 8097.44663, "trades": 32, "taker_buy_volume": 2351.1, "taker_buy_quote": 603.86906}, {"ts": 1768253880000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 3601.1, "quote_volume": 921.12407, "trades": 11, "taker_buy_volume": 3601.1, "taker_buy_quote": 921.12407}, {"ts": 1768253940000, "open": 0.2557, "high": 0.256, "low": 0.2557, "close": 0.2559, "volume": 9515.6, "quote_volume": 2435.04255, "trades": 16, "taker_buy_volume": 1997.2, "taker_buy_quote": 510.95925}, {"ts": 1768254000000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 500.0, "quote_volume": 127.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254060000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 1901.6, "quote_volume": 486.81351, "trades": 7, "taker_buy_volume": 1028.5, "taker_buy_quote": 263.29991}, {"ts": 1768254120000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 1551.0, "quote_volume": 397.20718, "trades": 4, "taker_buy_volume": 620.2, "taker_buy_quote": 158.83322}, {"ts": 1768254180000, "open": 0.2559, "high": 0.2559, "low": 0.2554, "close": 0.2555, "volume": 5555.3, "quote_volume": 1420.15861, "trades": 26, "taker_buy_volume": 1802.4, "taker_buy_quote": 460.45188}, {"ts": 1768254240000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 737.2, "quote_volume": 188.472, "trades": 7, "taker_buy_volume": 300.4, "taker_buy_quote": 76.78224}, {"ts": 1768254300000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254360000, "open": 0.2558, "high": 0.2559, "low": 0.2556, "close": 0.2556, "volume": 5338.0, "quote_volume": 1365.75265, "trades": 13, "taker_buy_volume": 78.4, "taker_buy_quote": 20.05864}, {"ts": 1768254420000, "open": 0.2555, "high": 0.2555, "low": 0.2552, "close": 0.2555, "volume": 5121.2, "quote_volume": 1307.77477, "trades": 14, "taker_buy_volume": 901.9, "taker_buy_quote": 230.33135}, {"ts": 1768254480000, "open": 0.2555, "high": 0.2558, "low": 0.2553, "close": 0.2558, "volume": 1740.6, "quote_volume": 444.62936, "trades": 12, "taker_buy_volume": 1085.4, "taker_buy_quote": 277.34738}, {"ts": 1768254540000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 1750.5, "quote_volume": 447.7779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254600000, "open": 0.2557, "high": 0.2557, "low": 0.2553, "close": 0.2553, "volume": 1706.8, "quote_volume": 435.91125, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254660000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2554, "volume": 1046.8, "quote_volume": 267.15782, "trades": 9, "taker_buy_volume": 1007.5, "taker_buy_quote": 257.12846}, {"ts": 1768254720000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254780000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 39.3, "quote_volume": 10.02936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254840000, "open": 0.2551, "high": 0.2551, "low": 0.2545, "close": 0.2546, "volume": 6597.5, "quote_volume": 1680.62093, "trades": 20, "taker_buy_volume": 1421.3, "taker_buy_quote": 361.91887}, {"ts": 1768254900000, "open": 0.2545, "high": 0.2549, "low": 0.2545, "close": 0.2549, "volume": 8189.9, "quote_volume": 2084.7187, "trades": 22, "taker_buy_volume": 207.0, "taker_buy_quote": 52.72584}, {"ts": 1768254960000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 2036.5, "quote_volume": 519.07362, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255020000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255080000, "open": 0.2546, "high": 0.2551, "low": 0.2546, "close": 0.2551, "volume": 1598.0, "quote_volume": 407.46337, "trades": 11, "taker_buy_volume": 1519.5, "taker_buy_quote": 387.47727}, {"ts": 1768255140000, "open": 0.2552, "high": 0.2556, "low": 0.2552, "close": 0.2555, "volume": 235.6, "quote_volume": 60.17614, "trades": 7, "taker_buy_volume": 196.4, "taker_buy_quote": 50.16054}, {"ts": 1768255200000, "open": 0.2557, "high": 0.2567, "low": 0.2555, "close": 0.2567, "volume": 10680.1, "quote_volume": 2734.74196, "trades": 46, "taker_buy_volume": 8922.3, "taker_buy_quote": 2284.86195}, {"ts": 1768255260000, "open": 0.2567, "high": 0.257, "low": 0.2567, "close": 0.2568, "volume": 2413.0, "quote_volume": 619.64485, "trades": 12, "taker_buy_volume": 1078.1, "taker_buy_quote": 276.78329}, {"ts": 1768255320000, "open": 0.2569, "high": 0.2572, "low": 0.2569, "close": 0.2572, "volume": 4905.9, "quote_volume": 1260.77348, "trades": 11, "taker_buy_volume": 4905.9, "taker_buy_quote": 1260.77348}, {"ts": 1768255380000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 4221.0, "quote_volume": 1084.5184, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255440000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 514.3, "quote_volume": 132.06834, "trades": 4, "taker_buy_volume": 436.3, "taker_buy_quote": 112.04184}, {"ts": 1768255500000, "open": 0.2566, "high": 0.2566, "low": 0.2561, "close": 0.2561, "volume": 436.2, "quote_volume": 111.76942, "trades": 8, "taker_buy_volume": 201.7, "taker_buy_quote": 51.65537}, {"ts": 1768255560000, "open": 0.2563, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 117.3, "quote_volume": 30.07572, "trades": 3, "taker_buy_volume": 117.3, "taker_buy_quote": 30.07572}, {"ts": 1768255620000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255680000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 78.2, "quote_volume": 20.07003, "trades": 2, "taker_buy_volume": 78.2, "taker_buy_quote": 20.07003}, {"ts": 1768255740000, "open": 0.2568, "high": 0.2571, "low": 0.2568, "close": 0.2571, "volume": 1890.9, "quote_volume": 486.04624, "trades": 9, "taker_buy_volume": 210.3, "taker_buy_quote": 54.04473}, {"ts": 1768255800000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255860000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 2279.7, "quote_volume": 585.65493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255920000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 82.0, "quote_volume": 21.0601, "trades": 3, "taker_buy_volume": 25.0, "taker_buy_quote": 6.4225}, {"ts": 1768255980000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 373.1, "quote_volume": 95.77477, "trades": 1, "taker_buy_volume": 373.1, "taker_buy_quote": 95.77477}, {"ts": 1768256040000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256100000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256160000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256220000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256280000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 777.9, "quote_volume": 199.1424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256340000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.2562, "volume": 2527.1, "quote_volume": 647.3684, "trades": 5, "taker_buy_volume": 2527.1, "taker_buy_quote": 647.3684}, {"ts": 1768256400000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256460000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 68.3, "quote_volume": 17.51895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256520000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256580000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256640000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256700000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 25.7, "quote_volume": 6.58691, "trades": 1, "taker_buy_volume": 25.7, "taker_buy_quote": 6.58691}, {"ts": 1768256760000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256820000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256880000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 2340.2, "quote_volume": 599.79326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256940000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 1179.9, "quote_volume": 302.29038, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257000000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 1168.0, "quote_volume": 298.7744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257060000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257120000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1747.9, "quote_volume": 447.4624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257180000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 364.1, "quote_volume": 93.24366, "trades": 2, "taker_buy_volume": 364.1, "taker_buy_quote": 93.24366}, {"ts": 1768257240000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 522.4, "quote_volume": 133.89112, "trades": 2, "taker_buy_volume": 522.4, "taker_buy_quote": 133.89112}, {"ts": 1768257300000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 2290.9, "quote_volume": 587.61225, "trades": 3, "taker_buy_volume": 2290.9, "taker_buy_quote": 587.61225}, {"ts": 1768257360000, "open": 0.2563, "high": 0.2563, "low": 0.256, "close": 0.256, "volume": 2803.2, "quote_volume": 718.24439, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257420000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 1241.9, "quote_volume": 317.55383, "trades": 5, "taker_buy_volume": 1051.7, "taker_buy_quote": 268.91969}, {"ts": 1768257480000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257540000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257600000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 4158.8, "quote_volume": 1065.90044, "trades": 10, "taker_buy_volume": 778.3, "taker_buy_quote": 199.47829}, {"ts": 1768257660000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257720000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 2865.6, "quote_volume": 734.77925, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257780000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 6745.4, "quote_volume": 1728.17749, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257840000, "open": 0.2564, "high": 0.2573, "low": 0.2564, "close": 0.2568, "volume": 22206.0, "quote_volume": 5706.40744, "trades": 96, "taker_buy_volume": 16194.0, "taker_buy_quote": 4160.90494}, {"ts": 1768257900000, "open": 0.2567, "high": 0.2567, "low": 0.2564, "close": 0.2564, "volume": 1002.3, "quote_volume": 257.14873, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257960000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 706.5, "quote_volume": 181.08445, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258020000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 3550.8, "quote_volume": 909.71496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258080000, "open": 0.2561, "high": 0.2561, "low": 0.2559, "close": 0.2559, "volume": 724.8, "quote_volume": 185.49225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258140000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258200000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258260000, "open": 0.2558, "high": 0.2558, "low": 0.255, "close": 0.2553, "volume": 27882.0, "quote_volume": 7122.90041, "trades": 66, "taker_buy_volume": 2099.1, "taker_buy_quote": 535.94958}, {"ts": 1768258320000, "open": 0.2554, "high": 0.2554, "low": 0.2552, "close": 0.2552, "volume": 1174.9, "quote_volume": 299.83838, "trades": 10, "taker_buy_volume": 19.5, "taker_buy_quote": 4.9803}, {"ts": 1768258380000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258440000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 28.1, "quote_volume": 7.17112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258500000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258560000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258620000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 4599.4, "quote_volume": 1174.88432, "trades": 32, "taker_buy_volume": 1995.4, "taker_buy_quote": 509.82272}, {"ts": 1768258680000, "open": 0.2553, "high": 0.2556, "low": 0.2552, "close": 0.2556, "volume": 8783.9, "quote_volume": 2241.75555, "trades": 19, "taker_buy_volume": 39.2, "taker_buy_quote": 10.01952}, {"ts": 1768258740000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258800000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258860000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2558, "volume": 879.8, "quote_volume": 224.88864, "trades": 5, "taker_buy_volume": 879.8, "taker_buy_quote": 224.88864}, {"ts": 1768258920000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 5921.4, "quote_volume": 1513.7746, "trades": 17, "taker_buy_volume": 2310.6, "taker_buy_quote": 590.58936}, {"ts": 1768258980000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259040000, "open": 0.2555, "high": 0.2555, "low": 0.2552, "close": 0.2552, "volume": 4974.3, "quote_volume": 1269.95173, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259100000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 63.2, "quote_volume": 16.11992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259160000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259220000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 2535.1, "quote_volume": 646.70401, "trades": 2, "taker_buy_volume": 2535.1, "taker_buy_quote": 646.70401}, {"ts": 1768259280000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 3110.6, "quote_volume": 793.27715, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259340000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 63.1, "quote_volume": 16.08179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259400000, "open": 0.2548, "high": 0.2548, "low": 0.2544, "close": 0.2544, "volume": 11024.5, "quote_volume": 2806.58489, "trades": 19, "taker_buy_volume": 5067.8, "taker_buy_quote": 1290.26188}, {"ts": 1768259460000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259520000, "open": 0.2548, "high": 0.2554, "low": 0.2548, "close": 0.2554, "volume": 1281.3, "quote_volume": 326.91012, "trades": 9, "taker_buy_volume": 1281.3, "taker_buy_quote": 326.91012}, {"ts": 1768259580000, "open": 0.2552, "high": 0.2552, "low": 0.2548, "close": 0.2549, "volume": 5226.5, "quote_volume": 1332.22336, "trades": 16, "taker_buy_volume": 837.9, "taker_buy_quote": 213.58071}, {"ts": 1768259640000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2547, "volume": 7459.1, "quote_volume": 1900.73586, "trades": 15, "taker_buy_volume": 78.4, "taker_buy_quote": 19.992}, {"ts": 1768259700000, "open": 0.2547, "high": 0.255, "low": 0.2547, "close": 0.255, "volume": 1320.0, "quote_volume": 336.22759, "trades": 7, "taker_buy_volume": 955.9, "taker_buy_quote": 243.49132}, {"ts": 1768259760000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 131.2, "quote_volume": 33.43837, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259820000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 3696.9, "quote_volume": 941.72025, "trades": 12, "taker_buy_volume": 3328.7, "taker_buy_quote": 847.91768}, {"ts": 1768259880000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 39.3, "quote_volume": 10.01757, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 10.01757}, {"ts": 1768259940000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260000000, "open": 0.255, "high": 0.2552, "low": 0.255, "close": 0.255, "volume": 3427.6, "quote_volume": 874.31893, "trades": 12, "taker_buy_volume": 455.4, "taker_buy_quote": 116.17254}, {"ts": 1768260060000, "open": 0.255, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 1026.4, "quote_volume": 261.53851, "trades": 5, "taker_buy_volume": 908.5, "taker_buy_quote": 231.4858}, {"ts": 1768260120000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260180000, "open": 0.2547, "high": 0.2548, "low": 0.2547, "close": 0.2548, "volume": 1239.2, "quote_volume": 315.62818, "trades": 10, "taker_buy_volume": 118.0, "taker_buy_quote": 30.05854}, {"ts": 1768260240000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 78.6, "quote_volume": 20.03907, "trades": 2, "taker_buy_volume": 78.6, "taker_buy_quote": 20.03907}, {"ts": 1768260300000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260360000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 590.2, "quote_volume": 150.56002, "trades": 7, "taker_buy_volume": 545.6, "taker_buy_quote": 139.18256}, {"ts": 1768260420000, "open": 0.2552, "high": 0.2555, "low": 0.2552, "close": 0.2553, "volume": 781.6, "quote_volume": 199.65227, "trades": 11, "taker_buy_volume": 600.0, "taker_buy_quote": 153.27642}, {"ts": 1768260480000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 280.7, "quote_volume": 71.69078, "trades": 3, "taker_buy_volume": 62.7, "taker_buy_quote": 16.01358}, {"ts": 1768260540000, "open": 0.2554, "high": 0.2554, "low": 0.2551, "close": 0.2553, "volume": 11926.2, "quote_volume": 3043.10875, "trades": 16, "taker_buy_volume": 1091.5, "taker_buy_quote": 278.57995}, {"ts": 1768260600000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 6145.6, "quote_volume": 1567.39028, "trades": 12, "taker_buy_volume": 2276.3, "taker_buy_quote": 580.57963}, {"ts": 1768260660000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2554, "volume": 1121.9, "quote_volume": 286.42107, "trades": 4, "taker_buy_volume": 1121.9, "taker_buy_quote": 286.42107}, {"ts": 1768260720000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 1821.3, "quote_volume": 465.17312, "trades": 8, "taker_buy_volume": 39.2, "taker_buy_quote": 10.0156}, {"ts": 1768260780000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 2961.5, "quote_volume": 755.9279, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260840000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 274.8, "quote_volume": 70.1478, "trades": 4, "taker_buy_volume": 39.3, "taker_buy_quote": 10.03329}, {"ts": 1768260900000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 86.8, "quote_volume": 22.14268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260960000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261020000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261080000, "open": 0.2553, "high": 0.2558, "low": 0.2553, "close": 0.2558, "volume": 12636.7, "quote_volume": 3230.76991, "trades": 13, "taker_buy_volume": 12636.7, "taker_buy_quote": 3230.76991}, {"ts": 1768261140000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261200000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 405.9, "quote_volume": 103.74804, "trades": 1, "taker_buy_volume": 405.9, "taker_buy_quote": 103.74804}, {"ts": 1768261260000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 405.9, "quote_volume": 103.74804, "trades": 1, "taker_buy_volume": 405.9, "taker_buy_quote": 103.74804}, {"ts": 1768261320000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261380000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 410.2, "quote_volume": 104.93308, "trades": 3, "taker_buy_volume": 410.2, "taker_buy_quote": 104.93308}, {"ts": 1768261440000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261500000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 3093.4, "quote_volume": 791.16109, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261560000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 1778.7, "quote_volume": 454.63572, "trades": 33, "taker_buy_volume": 1638.0, "taker_buy_quote": 418.6728}, {"ts": 1768261620000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 430.6, "quote_volume": 110.0183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261680000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261740000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261800000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 2040.1, "quote_volume": 521.00033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261860000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 4687.3, "quote_volume": 1197.13642, "trades": 37, "taker_buy_volume": 4319.2, "taker_buy_quote": 1103.12368}, {"ts": 1768261920000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 39.2, "quote_volume": 10.0156, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 10.0156}, {"ts": 1768261980000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 39.2, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.01952}, {"ts": 1768262040000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 1480.4, "quote_volume": 378.2422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262100000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262160000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262220000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 66.0, "quote_volume": 16.8762, "trades": 3, "taker_buy_volume": 66.0, "taker_buy_quote": 16.8762}, {"ts": 1768262280000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 62.6, "quote_volume": 15.9943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262340000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262400000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 39.0, "quote_volume": 9.9684, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 9.9684}, {"ts": 1768262460000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 3350.6, "quote_volume": 855.84428, "trades": 10, "taker_buy_volume": 877.2, "taker_buy_quote": 224.1246}, {"ts": 1768262520000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 1447.6, "quote_volume": 369.80083, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262580000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 527.5, "quote_volume": 134.7235, "trades": 1, "taker_buy_volume": 527.5, "taker_buy_quote": 134.7235}, {"ts": 1768262640000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 1164.3, "quote_volume": 297.09441, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262700000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262760000, "open": 0.2554, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 2236.0, "quote_volume": 571.0744, "trades": 9, "taker_buy_volume": 1473.8, "taker_buy_quote": 376.41245}, {"ts": 1768262820000, "open": 0.2552, "high": 0.2552, "low": 0.2548, "close": 0.2548, "volume": 289.0, "quote_volume": 73.6963, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262880000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262940000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 196.8, "quote_volume": 50.16432, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 50.16432}, {"ts": 1768263000000, "open": 0.255, "high": 0.2553, "low": 0.255, "close": 0.2553, "volume": 2418.0, "quote_volume": 617.13161, "trades": 10, "taker_buy_volume": 2418.0, "taker_buy_quote": 617.13161}, {"ts": 1768263060000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2552, "volume": 1936.9, "quote_volume": 494.30334, "trades": 8, "taker_buy_volume": 1819.0, "taker_buy_quote": 464.22312}, {"ts": 1768263120000, "open": 0.2551, "high": 0.2551, "low": 0.2549, "close": 0.2549, "volume": 1944.5, "quote_volume": 495.9503, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263180000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 955.8, "quote_volume": 243.44226, "trades": 4, "taker_buy_volume": 837.9, "taker_buy_quote": 213.41313}, {"ts": 1768263240000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263300000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263360000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 39.4, "quote_volume": 10.03912, "trades": 1, "taker_buy_volume": 39.4, "taker_buy_quote": 10.03912}, {"ts": 1768263420000, "open": 0.2549, "high": 0.2553, "low": 0.2549, "close": 0.2553, "volume": 640.5, "quote_volume": 163.48035, "trades": 7, "taker_buy_volume": 640.5, "taker_buy_quote": 163.48035}, {"ts": 1768263480000, "open": 0.2554, "high": 0.2554, "low": 0.2551, "close": 0.2552, "volume": 18460.1, "quote_volume": 4711.43048, "trades": 17, "taker_buy_volume": 39.3, "taker_buy_quote": 10.03722}, {"ts": 1768263540000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263600000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2553, "volume": 1434.2, "quote_volume": 365.97177, "trades": 5, "taker_buy_volume": 1434.2, "taker_buy_quote": 365.97177}, {"ts": 1768263660000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 1992.2, "quote_volume": 509.00318, "trades": 5, "taker_buy_volume": 1953.0, "taker_buy_quote": 498.98758}, {"ts": 1768263720000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 1679.2, "quote_volume": 429.03168, "trades": 4, "taker_buy_volume": 1114.1, "taker_buy_quote": 284.65255}, {"ts": 1768263780000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263840000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 1817.9, "quote_volume": 464.65916, "trades": 4, "taker_buy_volume": 78.4, "taker_buy_quote": 20.04296}, {"ts": 1768263900000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263960000, "open": 0.2555, "high": 0.2557, "low": 0.2554, "close": 0.2557, "volume": 1229.4, "quote_volume": 314.2922, "trades": 9, "taker_buy_volume": 1006.3, "taker_buy_quote": 257.29407}, {"ts": 1768264020000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 1907.1, "quote_volume": 487.45476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264080000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 529.0, "quote_volume": 135.1595, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264140000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 1609.0, "quote_volume": 411.1195, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 51.12}, {"ts": 1768264200000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 1016.0, "quote_volume": 259.4864, "trades": 4, "taker_buy_volume": 453.1, "taker_buy_quote": 115.72174}, {"ts": 1768264260000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 78.4, "quote_volume": 20.03512, "trades": 2, "taker_buy_volume": 78.4, "taker_buy_quote": 20.03512}, {"ts": 1768264320000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 723.4, "quote_volume": 185.03788, "trades": 6, "taker_buy_volume": 605.8, "taker_buy_quote": 154.95972}, {"ts": 1768264380000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 660.0, "quote_volume": 168.696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264440000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 39.2, "quote_volume": 10.02736, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.02736}, {"ts": 1768264500000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 1019.9, "quote_volume": 260.94719, "trades": 4, "taker_buy_volume": 567.7, "taker_buy_quote": 145.27443}, {"ts": 1768264560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 39.2, "quote_volume": 10.0352, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.0352}, {"ts": 1768264620000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 135.3, "quote_volume": 34.61366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264680000, "open": 0.2559, "high": 0.2563, "low": 0.2559, "close": 0.256, "volume": 22858.7, "quote_volume": 5854.99471, "trades": 33, "taker_buy_volume": 19900.1, "taker_buy_quote": 5097.37551}, {"ts": 1768264740000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 3324.1, "quote_volume": 851.04984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264800000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 488.8, "quote_volume": 125.10969, "trades": 4, "taker_buy_volume": 257.7, "taker_buy_quote": 65.9712}, {"ts": 1768264860000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 1355.9, "quote_volume": 346.74915, "trades": 9, "taker_buy_volume": 431.2, "taker_buy_quote": 110.30096}, {"ts": 1768264920000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 78.4, "quote_volume": 20.02728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264980000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2556, "volume": 1959.9, "quote_volume": 500.85332, "trades": 11, "taker_buy_volume": 1959.9, "taker_buy_quote": 500.85332}, {"ts": 1768265040000, "open": 0.2557, "high": 0.256, "low": 0.2557, "close": 0.256, "volume": 1241.0, "quote_volume": 317.40016, "trades": 10, "taker_buy_volume": 1241.0, "taker_buy_quote": 317.40016}, {"ts": 1768265100000, "open": 0.2562, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 1385.9, "quote_volume": 355.31153, "trades": 5, "taker_buy_volume": 1385.9, "taker_buy_quote": 355.31153}, {"ts": 1768265160000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 812.3, "quote_volume": 208.31636, "trades": 3, "taker_buy_volume": 812.3, "taker_buy_quote": 208.31636}, {"ts": 1768265220000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2568, "volume": 670.3, "quote_volume": 172.00836, "trades": 5, "taker_buy_volume": 670.3, "taker_buy_quote": 172.00836}, {"ts": 1768265280000, "open": 0.2567, "high": 0.2567, "low": 0.2564, "close": 0.2564, "volume": 1855.5, "quote_volume": 475.9475, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265340000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 14398.3, "quote_volume": 3695.89994, "trades": 12, "taker_buy_volume": 12844.0, "taker_buy_quote": 3296.9671}, {"ts": 1768265400000, "open": 0.2566, "high": 0.2566, "low": 0.2562, "close": 0.2563, "volume": 4994.2, "quote_volume": 1280.27637, "trades": 17, "taker_buy_volume": 2298.2, "taker_buy_quote": 588.91559}, {"ts": 1768265460000, "open": 0.2564, "high": 0.2568, "low": 0.2564, "close": 0.2568, "volume": 3937.0, "quote_volume": 1010.36176, "trades": 12, "taker_buy_volume": 2908.0, "taker_buy_quote": 746.19878}, {"ts": 1768265520000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265580000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 710.1, "quote_volume": 182.35368, "trades": 2, "taker_buy_volume": 179.1, "taker_buy_quote": 45.99288}, {"ts": 1768265640000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 20.0, "quote_volume": 5.138, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.138}, {"ts": 1768265700000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265760000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 407.0, "quote_volume": 104.46517, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265820000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2568, "volume": 2377.2, "quote_volume": 609.98172, "trades": 5, "taker_buy_volume": 2377.2, "taker_buy_quote": 609.98172}, {"ts": 1768265880000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 5375.3, "quote_volume": 1378.91359, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265940000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2568, "volume": 7513.0, "quote_volume": 1928.18561, "trades": 14, "taker_buy_volume": 7513.0, "taker_buy_quote": 1928.18561}, {"ts": 1768266000000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 4902.2, "quote_volume": 1258.37914, "trades": 4, "taker_buy_volume": 1072.1, "taker_buy_quote": 275.19247}, {"ts": 1768266060000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 414.5, "quote_volume": 106.47354, "trades": 5, "taker_buy_volume": 414.5, "taker_buy_quote": 106.47354}, {"ts": 1768266120000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 562.2, "quote_volume": 144.42918, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0191}, {"ts": 1768266180000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2571, "volume": 1842.7, "quote_volume": 473.85469, "trades": 6, "taker_buy_volume": 117.0, "taker_buy_quote": 30.0807}, {"ts": 1768266240000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 78.0, "quote_volume": 20.0421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266300000, "open": 0.2569, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 2971.9, "quote_volume": 763.79181, "trades": 15, "taker_buy_volume": 1768.1, "taker_buy_quote": 454.53559}, {"ts": 1768266360000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 523.6, "quote_volume": 134.50634, "trades": 7, "taker_buy_volume": 458.6, "taker_buy_quote": 117.81434}, {"ts": 1768266420000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 39.0, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0191}, {"ts": 1768266480000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 2226.9, "quote_volume": 572.53209, "trades": 5, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0499}, {"ts": 1768266540000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 241.3, "quote_volume": 62.03579, "trades": 2, "taker_buy_volume": 216.9, "taker_buy_quote": 55.76499}, {"ts": 1768266600000, "open": 0.2572, "high": 0.2573, "low": 0.257, "close": 0.2571, "volume": 7973.2, "quote_volume": 2049.86673, "trades": 14, "taker_buy_volume": 117.0, "taker_buy_quote": 30.0924}, {"ts": 1768266660000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 39.0, "quote_volume": 10.0308, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0308}, {"ts": 1768266720000, "open": 0.2572, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 1929.8, "quote_volume": 496.54699, "trades": 8, "taker_buy_volume": 930.7, "taker_buy_quote": 239.57847}, {"ts": 1768266780000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 1271.7, "quote_volume": 327.33558, "trades": 5, "taker_buy_volume": 1271.7, "taker_buy_quote": 327.33558}, {"ts": 1768266840000, "open": 0.2575, "high": 0.2577, "low": 0.2574, "close": 0.2577, "volume": 21044.1, "quote_volume": 5420.4105, "trades": 21, "taker_buy_volume": 17276.7, "taker_buy_quote": 4450.30889}, {"ts": 1768266900000, "open": 0.2577, "high": 0.258, "low": 0.2576, "close": 0.2576, "volume": 22807.2, "quote_volume": 5877.2638, "trades": 57, "taker_buy_volume": 6254.9, "taker_buy_quote": 1612.24432}, {"ts": 1768266960000, "open": 0.2576, "high": 0.2577, "low": 0.2573, "close": 0.2577, "volume": 7929.2, "quote_volume": 2041.15947, "trades": 22, "taker_buy_volume": 2401.2, "taker_buy_quote": 618.5112}, {"ts": 1768267020000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 2280.1, "quote_volume": 587.80978, "trades": 7, "taker_buy_volume": 280.0, "taker_buy_quote": 72.184}, {"ts": 1768267080000, "open": 0.2578, "high": 0.2578, "low": 0.2571, "close": 0.2575, "volume": 4515.4, "quote_volume": 1162.19733, "trades": 18, "taker_buy_volume": 2474.6, "taker_buy_quote": 636.72641}, {"ts": 1768267140000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 2175.8, "quote_volume": 560.26461, "trades": 7, "taker_buy_volume": 38.9, "taker_buy_quote": 10.01675}, {"ts": 1768267200000, "open": 0.2574, "high": 0.2576, "low": 0.2571, "close": 0.2576, "volume": 26430.1, "quote_volume": 6797.26855, "trades": 28, "taker_buy_volume": 1219.5, "taker_buy_quote": 313.92472}, {"ts": 1768267260000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267320000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267380000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 38.9, "quote_volume": 10.02453, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02453}, {"ts": 1768267440000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 741.5, "quote_volume": 191.13431, "trades": 6, "taker_buy_volume": 508.1, "taker_buy_quote": 130.96379}, {"ts": 1768267500000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.258, "volume": 190.8, "quote_volume": 49.22251, "trades": 3, "taker_buy_volume": 190.8, "taker_buy_quote": 49.22251}, {"ts": 1768267560000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 1078.0, "quote_volume": 278.11776, "trades": 4, "taker_buy_volume": 1015.6, "taker_buy_quote": 262.0248}, {"ts": 1768267620000, "open": 0.2578, "high": 0.2578, "low": 0.2573, "close": 0.2573, "volume": 1342.5, "quote_volume": 346.0381, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267680000, "open": 0.2575, "high": 0.2578, "low": 0.2575, "close": 0.2578, "volume": 465.7, "quote_volume": 120.03412, "trades": 4, "taker_buy_volume": 465.7, "taker_buy_quote": 120.03412}, {"ts": 1768267740000, "open": 0.2578, "high": 0.2582, "low": 0.2578, "close": 0.2582, "volume": 1813.5, "quote_volume": 467.97653, "trades": 9, "taker_buy_volume": 1813.5, "taker_buy_quote": 467.97653}, {"ts": 1768267800000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 276.7, "quote_volume": 71.44594, "trades": 2, "taker_buy_volume": 20.0, "taker_buy_quote": 5.166}, {"ts": 1768267860000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 11774.7, "quote_volume": 3039.15308, "trades": 14, "taker_buy_volume": 5848.9, "taker_buy_quote": 1509.67716}, {"ts": 1768267920000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.258, "volume": 4167.2, "quote_volume": 1075.01039, "trades": 11, "taker_buy_volume": 4128.3, "taker_buy_quote": 1064.97808}, {"ts": 1768267980000, "open": 0.2578, "high": 0.2582, "low": 0.2578, "close": 0.2582, "volume": 3173.5, "quote_volume": 818.75144, "trades": 10, "taker_buy_volume": 3134.6, "taker_buy_quote": 808.72302}, {"ts": 1768268040000, "open": 0.2582, "high": 0.2582, "low": 0.2579, "close": 0.2579, "volume": 1399.1, "quote_volume": 361.20654, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268100000, "open": 0.2579, "high": 0.2581, "low": 0.2578, "close": 0.258, "volume": 18806.0, "quote_volume": 4850.62971, "trades": 46, "taker_buy_volume": 17696.7, "taker_buy_quote": 4564.64387}, {"ts": 1768268160000, "open": 0.258, "high": 0.258, "low": 0.2574, "close": 0.2575, "volume": 5105.5, "quote_volume": 1315.85311, "trades": 16, "taker_buy_volume": 270.7, "taker_buy_quote": 69.70127}, {"ts": 1768268220000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 4031.6, "quote_volume": 1037.91309, "trades": 7, "taker_buy_volume": 193.9, "taker_buy_quote": 49.91764}, {"ts": 1768268280000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2575, "volume": 436.1, "quote_volume": 112.25603, "trades": 3, "taker_buy_volume": 436.1, "taker_buy_quote": 112.25603}, {"ts": 1768268340000, "open": 0.2576, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 4760.3, "quote_volume": 1226.12377, "trades": 13, "taker_buy_volume": 2209.1, "taker_buy_quote": 569.18977}, {"ts": 1768268400000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 893.8, "quote_volume": 230.24288, "trades": 2, "taker_buy_volume": 893.8, "taker_buy_quote": 230.24288}, {"ts": 1768268460000, "open": 0.2574, "high": 0.2574, "low": 0.2568, "close": 0.2568, "volume": 272.8, "quote_volume": 70.13683, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268520000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 1140.9, "quote_volume": 292.98312, "trades": 2, "taker_buy_volume": 1140.9, "taker_buy_quote": 292.98312}, {"ts": 1768268580000, "open": 0.2569, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 10144.6, "quote_volume": 2606.19588, "trades": 9, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0421}, {"ts": 1768268640000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 39.0, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268700000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 503.1, "quote_volume": 129.10228, "trades": 3, "taker_buy_volume": 464.1, "taker_buy_quote": 119.09488}, {"ts": 1768268760000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 33.0, "quote_volume": 8.4678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268820000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 2914.1, "quote_volume": 748.49423, "trades": 6, "taker_buy_volume": 2914.1, "taker_buy_quote": 748.49423}, {"ts": 1768268880000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 39.0, "quote_volume": 10.023, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.023}, {"ts": 1768268940000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 1602.0, "quote_volume": 412.0305, "trades": 4, "taker_buy_volume": 764.1, "taker_buy_quote": 196.52262}, {"ts": 1768269000000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 78.0, "quote_volume": 20.0733, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0733}, {"ts": 1768269060000, "open": 0.2574, "high": 0.2574, "low": 0.2572, "close": 0.2572, "volume": 7761.0, "quote_volume": 1997.20996, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269120000, "open": 0.2572, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 11308.2, "quote_volume": 2910.23469, "trades": 14, "taker_buy_volume": 11230.2, "taker_buy_quote": 2890.17309}, {"ts": 1768269180000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 38.9, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02064}, {"ts": 1768269240000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 837.9, "quote_volume": 216.01062, "trades": 2, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02842}, {"ts": 1768269300000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269360000, "open": 0.2576, "high": 0.2582, "low": 0.2572, "close": 0.2582, "volume": 33857.6, "quote_volume": 8728.40957, "trades": 47, "taker_buy_volume": 20523.2, "taker_buy_quote": 5294.96484}, {"ts": 1768269420000, "open": 0.2582, "high": 0.2582, "low": 0.2578, "close": 0.2579, "volume": 2490.8, "quote_volume": 642.32957, "trades": 7, "taker_buy_volume": 587.6, "taker_buy_quote": 151.66132}, {"ts": 1768269480000, "open": 0.2579, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 3434.7, "quote_volume": 886.46178, "trades": 5, "taker_buy_volume": 3434.7, "taker_buy_quote": 886.46178}, {"ts": 1768269540000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 38.8, "quote_volume": 10.01816, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01816}, {"ts": 1768269600000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269660000, "open": 0.2583, "high": 0.2586, "low": 0.2583, "close": 0.2586, "volume": 136.4, "quote_volume": 35.25558, "trades": 4, "taker_buy_volume": 136.4, "taker_buy_quote": 35.25558}, {"ts": 1768269720000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 1960.3, "quote_volume": 507.24638, "trades": 7, "taker_buy_volume": 1960.3, "taker_buy_quote": 507.24638}, {"ts": 1768269780000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 2384.4, "quote_volume": 617.32116, "trades": 10, "taker_buy_volume": 2384.4, "taker_buy_quote": 617.32116}, {"ts": 1768269840000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 1563.1, "quote_volume": 405.26757, "trades": 9, "taker_buy_volume": 1524.6, "taker_buy_quote": 395.28452}, {"ts": 1768269900000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2597, "volume": 3405.7, "quote_volume": 884.2419, "trades": 8, "taker_buy_volume": 3405.7, "taker_buy_quote": 884.2419}, {"ts": 1768269960000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 173.0, "quote_volume": 44.9281, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 44.9281}, {"ts": 1768270020000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 2532.4, "quote_volume": 656.90351, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270080000, "open": 0.2591, "high": 0.2591, "low": 0.2585, "close": 0.2585, "volume": 13132.1, "quote_volume": 3397.31626, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270140000, "open": 0.2584, "high": 0.2587, "low": 0.2584, "close": 0.2586, "volume": 1519.8, "quote_volume": 393.02559, "trades": 8, "taker_buy_volume": 195.8, "taker_buy_quote": 50.63776}, {"ts": 1768270200000, "open": 0.2587, "high": 0.2588, "low": 0.2585, "close": 0.2588, "volume": 16071.9, "quote_volume": 4155.89927, "trades": 19, "taker_buy_volume": 7908.8, "taker_buy_quote": 2045.73792}, {"ts": 1768270260000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 1289.4, "quote_volume": 333.81066, "trades": 7, "taker_buy_volume": 589.6, "taker_buy_quote": 152.63244}, {"ts": 1768270320000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 915.3, "quote_volume": 236.87577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270380000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 67.9, "quote_volume": 17.58223, "trades": 2, "taker_buy_volume": 67.9, "taker_buy_quote": 17.58223}, {"ts": 1768270440000, "open": 0.259, "high": 0.259, "low": 0.2587, "close": 0.2587, "volume": 1539.7, "quote_volume": 398.70051, "trades": 6, "taker_buy_volume": 9.5, "taker_buy_quote": 2.4605}, {"ts": 1768270500000, "open": 0.2587, "high": 0.2592, "low": 0.2587, "close": 0.2592, "volume": 2271.7, "quote_volume": 588.51643, "trades": 8, "taker_buy_volume": 1395.1, "taker_buy_quote": 361.30171}, {"ts": 1768270560000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 627.2, "quote_volume": 162.57024, "trades": 2, "taker_buy_volume": 31.0, "taker_buy_quote": 8.0352}, {"ts": 1768270620000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270680000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270740000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 55.9, "quote_volume": 14.48928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270800000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 355.2, "quote_volume": 92.10336, "trades": 3, "taker_buy_volume": 355.2, "taker_buy_quote": 92.10336}, {"ts": 1768270860000, "open": 0.2592, "high": 0.2592, "low": 0.259, "close": 0.259, "volume": 950.3, "quote_volume": 246.13857, "trades": 5, "taker_buy_volume": 837.9, "taker_buy_quote": 217.0161}, {"ts": 1768270920000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 876.6, "quote_volume": 227.04327, "trades": 3, "taker_buy_volume": 876.6, "taker_buy_quote": 227.04327}, {"ts": 1768270980000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 77.4, "quote_volume": 20.06595, "trades": 3, "taker_buy_volume": 77.4, "taker_buy_quote": 20.06595}, {"ts": 1768271040000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 1108.3, "quote_volume": 287.05357, "trades": 4, "taker_buy_volume": 837.9, "taker_buy_quote": 217.0161}, {"ts": 1768271100000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271160000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 876.6, "quote_volume": 227.04327, "trades": 2, "taker_buy_volume": 876.6, "taker_buy_quote": 227.04327}, {"ts": 1768271220000, "open": 0.2592, "high": 0.2595, "low": 0.2592, "close": 0.2595, "volume": 154.7, "quote_volume": 40.12143, "trades": 4, "taker_buy_volume": 154.7, "taker_buy_quote": 40.12143}, {"ts": 1768271280000, "open": 0.2596, "high": 0.2599, "low": 0.2596, "close": 0.2597, "volume": 3015.3, "quote_volume": 783.20742, "trades": 7, "taker_buy_volume": 786.1, "taker_buy_quote": 204.28418}, {"ts": 1768271340000, "open": 0.2597, "high": 0.2597, "low": 0.2595, "close": 0.2596, "volume": 10627.8, "quote_volume": 2758.81753, "trades": 13, "taker_buy_volume": 2415.6, "taker_buy_quote": 627.08976}, {"ts": 1768271400000, "open": 0.2596, "high": 0.2598, "low": 0.2593, "close": 0.2598, "volume": 16562.9, "quote_volume": 4299.16978, "trades": 51, "taker_buy_volume": 9811.1, "taker_buy_quote": 2547.0943}, {"ts": 1768271460000, "open": 0.2597, "high": 0.2599, "low": 0.2597, "close": 0.2599, "volume": 3136.0, "quote_volume": 814.69766, "trades": 9, "taker_buy_volume": 77.2, "taker_buy_quote": 20.06042}, {"ts": 1768271520000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 156.9, "quote_volume": 40.75942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271580000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 57.3, "quote_volume": 14.88654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271640000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 38.6, "quote_volume": 10.02442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271700000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 399.7, "quote_volume": 103.84206, "trades": 1, "taker_buy_volume": 399.7, "taker_buy_quote": 103.84206}, {"ts": 1768271760000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 886.5, "quote_volume": 230.22695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271820000, "open": 0.2598, "high": 0.2598, "low": 0.2594, "close": 0.2594, "volume": 180.2, "quote_volume": 46.77348, "trades": 6, "taker_buy_volume": 29.0, "taker_buy_quote": 7.5342}, {"ts": 1768271880000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271940000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 38.6, "quote_volume": 10.00898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272000000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 4029.1, "quote_volume": 1044.34272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272060000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 91.3, "quote_volume": 23.65057, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272120000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 2275.3, "quote_volume": 589.71799, "trades": 5, "taker_buy_volume": 2275.3, "taker_buy_quote": 589.71799}, {"ts": 1768272180000, "open": 0.259, "high": 0.259, "low": 0.2587, "close": 0.2587, "volume": 154.8, "quote_volume": 40.06998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272240000, "open": 0.2586, "high": 0.2586, "low": 0.2582, "close": 0.2584, "volume": 465.8, "quote_volume": 120.31612, "trades": 10, "taker_buy_volume": 38.8, "taker_buy_quote": 10.02592}, {"ts": 1768272300000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 6932.4, "quote_volume": 1791.40334, "trades": 8, "taker_buy_volume": 980.3, "taker_buy_quote": 253.3807}, {"ts": 1768272360000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 2969.0, "quote_volume": 767.27639, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272420000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 38.8, "quote_volume": 10.03368, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.03368}, {"ts": 1768272480000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 3513.9, "quote_volume": 908.2153, "trades": 7, "taker_buy_volume": 1239.7, "taker_buy_quote": 320.33848}, {"ts": 1768272540000, "open": 0.2585, "high": 0.2586, "low": 0.2585, "close": 0.2586, "volume": 77.6, "quote_volume": 20.06348, "trades": 2, "taker_buy_volume": 77.6, "taker_buy_quote": 20.06348}, {"ts": 1768272600000, "open": 0.2585, "high": 0.2586, "low": 0.2585, "close": 0.2586, "volume": 1030.9, "quote_volume": 266.49153, "trades": 4, "taker_buy_volume": 193.0, "taker_buy_quote": 49.89438}, {"ts": 1768272660000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 38.8, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272720000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 2414.7, "quote_volume": 624.04615, "trades": 7, "taker_buy_volume": 2375.9, "taker_buy_quote": 614.02023}, {"ts": 1768272780000, "open": 0.2586, "high": 0.259, "low": 0.2586, "close": 0.259, "volume": 177.5, "quote_volume": 45.93697, "trades": 5, "taker_buy_volume": 177.5, "taker_buy_quote": 45.93697}, {"ts": 1768272840000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272900000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 62.7, "quote_volume": 16.23303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272960000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2588, "volume": 1471.1, "quote_volume": 380.66963, "trades": 6, "taker_buy_volume": 1371.7, "taker_buy_quote": 354.94878}, {"ts": 1768273020000, "open": 0.2587, "high": 0.259, "low": 0.2579, "close": 0.2584, "volume": 299386.5, "quote_volume": 77294.9765, "trades": 249, "taker_buy_volume": 169846.1, "taker_buy_quote": 43846.31}, {"ts": 1768273080000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 38.8, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273140000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 1735.7, "quote_volume": 447.84886, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273200000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 2285.2, "quote_volume": 589.51361, "trades": 13, "taker_buy_volume": 1308.2, "taker_buy_quote": 337.46646}, {"ts": 1768273260000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 12546.5, "quote_volume": 3233.24083, "trades": 7, "taker_buy_volume": 12482.8, "taker_buy_quote": 3216.82534}, {"ts": 1768273320000, "open": 0.2578, "high": 0.2578, "low": 0.2574, "close": 0.2574, "volume": 8880.4, "quote_volume": 2286.52593, "trades": 18, "taker_buy_volume": 3188.8, "taker_buy_quote": 821.46919}, {"ts": 1768273380000, "open": 0.2573, "high": 0.2576, "low": 0.257, "close": 0.2574, "volume": 13368.9, "quote_volume": 3439.38379, "trades": 30, "taker_buy_volume": 4949.1, "taker_buy_quote": 1274.42143}, {"ts": 1768273440000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 180.0, "quote_volume": 46.332, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 46.332}, {"ts": 1768273500000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 628.1, "quote_volume": 161.66396, "trades": 4, "taker_buy_volume": 538.3, "taker_buy_quote": 138.55842}, {"ts": 1768273560000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 1646.7, "quote_volume": 423.6525, "trades": 12, "taker_buy_volume": 386.7, "taker_buy_quote": 99.4694}, {"ts": 1768273620000, "open": 0.2571, "high": 0.2571, "low": 0.2568, "close": 0.2568, "volume": 2360.5, "quote_volume": 606.42209, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273680000, "open": 0.2567, "high": 0.2567, "low": 0.2562, "close": 0.2563, "volume": 8182.9, "quote_volume": 2098.48218, "trades": 26, "taker_buy_volume": 2452.5, "taker_buy_quote": 628.88151}, {"ts": 1768273740000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 4784.8, "quote_volume": 1226.16443, "trades": 13, "taker_buy_volume": 2986.7, "taker_buy_quote": 765.49121}, {"ts": 1768273800000, "open": 0.2563, "high": 0.2571, "low": 0.2559, "close": 0.257, "volume": 44561.8, "quote_volume": 11428.85631, "trades": 86, "taker_buy_volume": 25219.2, "taker_buy_quote": 6472.64337}, {"ts": 1768273860000, "open": 0.2571, "high": 0.2571, "low": 0.2564, "close": 0.2565, "volume": 5362.4, "quote_volume": 1376.3209, "trades": 13, "taker_buy_volume": 345.0, "taker_buy_quote": 88.6995}, {"ts": 1768273920000, "open": 0.2565, "high": 0.2565, "low": 0.256, "close": 0.2564, "volume": 2983.9, "quote_volume": 764.4603, "trades": 24, "taker_buy_volume": 1916.0, "taker_buy_quote": 490.77708}, {"ts": 1768273980000, "open": 0.2564, "high": 0.2565, "low": 0.2557, "close": 0.2559, "volume": 29351.5, "quote_volume": 7513.07762, "trades": 78, "taker_buy_volume": 7608.6, "taker_buy_quote": 1948.03191}, {"ts": 1768274040000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 1288.5, "quote_volume": 329.73583, "trades": 9, "taker_buy_volume": 301.7, "taker_buy_quote": 77.23325}, {"ts": 1768274100000, "open": 0.2561, "high": 0.2566, "low": 0.2561, "close": 0.2565, "volume": 3165.3, "quote_volume": 811.44535, "trades": 15, "taker_buy_volume": 1789.7, "taker_buy_quote": 458.93911}, {"ts": 1768274160000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2565, "volume": 2937.7, "quote_volume": 753.56712, "trades": 15, "taker_buy_volume": 2331.9, "taker_buy_quote": 598.15695}, {"ts": 1768274220000, "open": 0.2567, "high": 0.257, "low": 0.2567, "close": 0.257, "volume": 298.1, "quote_volume": 76.56677, "trades": 8, "taker_buy_volume": 298.1, "taker_buy_quote": 76.56677}, {"ts": 1768274280000, "open": 0.257, "high": 0.257, "low": 0.2567, "close": 0.2568, "volume": 1196.4, "quote_volume": 307.32488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274340000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274400000, "open": 0.2568, "high": 0.2568, "low": 0.2564, "close": 0.2565, "volume": 899.0, "quote_volume": 230.65488, "trades": 8, "taker_buy_volume": 307.3, "taker_buy_quote": 78.81072}, {"ts": 1768274460000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2568, "volume": 156.4, "quote_volume": 40.14006, "trades": 4, "taker_buy_volume": 156.4, "taker_buy_quote": 40.14006}, {"ts": 1768274520000, "open": 0.2569, "high": 0.2572, "low": 0.2569, "close": 0.2572, "volume": 3367.1, "quote_volume": 865.73413, "trades": 14, "taker_buy_volume": 810.2, "taker_buy_quote": 208.28396}, {"ts": 1768274580000, "open": 0.2572, "high": 0.2572, "low": 0.2568, "close": 0.2569, "volume": 3083.6, "quote_volume": 792.41348, "trades": 11, "taker_buy_volume": 1440.0, "taker_buy_quote": 369.94704}, {"ts": 1768274640000, "open": 0.2569, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 473.4, "quote_volume": 121.58499, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274700000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 4680.4, "quote_volume": 1200.72263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274760000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2567, "volume": 18928.7, "quote_volume": 4857.08689, "trades": 12, "taker_buy_volume": 18889.6, "taker_buy_quote": 4847.05774}, {"ts": 1768274820000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 1997.6, "quote_volume": 512.62211, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274880000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274940000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275000000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 44.4, "quote_volume": 11.39748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275060000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 485.8, "quote_volume": 124.6298, "trades": 6, "taker_buy_volume": 23.3, "taker_buy_quote": 5.97878}, {"ts": 1768275120000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 1396.9, "quote_volume": 358.30485, "trades": 8, "taker_buy_volume": 866.9, "taker_buy_quote": 222.35985}, {"ts": 1768275180000, "open": 0.2564, "high": 0.2564, "low": 0.2559, "close": 0.2559, "volume": 736.1, "quote_volume": 188.54153, "trades": 14, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02133}, {"ts": 1768275240000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2562, "volume": 7370.5, "quote_volume": 1888.3221, "trades": 8, "taker_buy_volume": 325.1, "taker_buy_quote": 83.29062}, {"ts": 1768275300000, "open": 0.2562, "high": 0.2562, "low": 0.2559, "close": 0.2559, "volume": 11420.6, "quote_volume": 2924.80896, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275360000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 72.9, "quote_volume": 18.65119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275420000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 78.4, "quote_volume": 20.06648, "trades": 2, "taker_buy_volume": 78.4, "taker_buy_quote": 20.06648}, {"ts": 1768275480000, "open": 0.2558, "high": 0.2558, "low": 0.2553, "close": 0.2553, "volume": 301.5, "quote_volume": 77.04148, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275540000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 1134.0, "quote_volume": 289.5102, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275600000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 1948.0, "quote_volume": 497.2575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275660000, "open": 0.2552, "high": 0.2552, "low": 0.255, "close": 0.255, "volume": 3840.0, "quote_volume": 979.22339, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275720000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275780000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 39.3, "quote_volume": 10.03329, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 10.03329}, {"ts": 1768275840000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 2241.2, "quote_volume": 572.25075, "trades": 6, "taker_buy_volume": 39.3, "taker_buy_quote": 10.03722}, {"ts": 1768275900000, "open": 0.2552, "high": 0.2553, "low": 0.2546, "close": 0.2547, "volume": 129317.4, "quote_volume": 32972.28766, "trades": 229, "taker_buy_volume": 7795.7, "taker_buy_quote": 1988.5387}, {"ts": 1768275960000, "open": 0.2545, "high": 0.2545, "low": 0.2541, "close": 0.2543, "volume": 17166.0, "quote_volume": 4364.37064, "trades": 25, "taker_buy_volume": 2071.9, "taker_buy_quote": 527.07047}, {"ts": 1768276020000, "open": 0.2541, "high": 0.2543, "low": 0.254, "close": 0.2542, "volume": 50991.1, "quote_volume": 12960.18406, "trades": 44, "taker_buy_volume": 23567.8, "taker_buy_quote": 5991.34765}, {"ts": 1768276080000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 39.4, "quote_volume": 10.01942, "trades": 1, "taker_buy_volume": 39.4, "taker_buy_quote": 10.01942}, {"ts": 1768276140000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 593.8, "quote_volume": 151.1221, "trades": 5, "taker_buy_volume": 593.8, "taker_buy_quote": 151.1221}, {"ts": 1768276200000, "open": 0.2545, "high": 0.2546, "low": 0.2541, "close": 0.2546, "volume": 2720.3, "quote_volume": 691.92462, "trades": 18, "taker_buy_volume": 2368.1, "taker_buy_quote": 602.35956}, {"ts": 1768276260000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 1612.7, "quote_volume": 409.95228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276320000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276380000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276440000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 19.6, "quote_volume": 4.98428, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 4.98428}, {"ts": 1768276500000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 59.2, "quote_volume": 15.0585, "trades": 2, "taker_buy_volume": 59.2, "taker_buy_quote": 15.0585}, {"ts": 1768276560000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2546, "volume": 3443.4, "quote_volume": 876.8491, "trades": 9, "taker_buy_volume": 2708.5, "taker_buy_quote": 689.74356}, {"ts": 1768276620000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 1520.7, "quote_volume": 387.58102, "trades": 5, "taker_buy_volume": 893.2, "taker_buy_quote": 227.63127}, {"ts": 1768276680000, "open": 0.255, "high": 0.2555, "low": 0.2549, "close": 0.255, "volume": 28154.3, "quote_volume": 7185.43675, "trades": 35, "taker_buy_volume": 18998.2, "taker_buy_quote": 4849.94615}, {"ts": 1768276740000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 2324.0, "quote_volume": 592.15913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276800000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 568.8, "quote_volume": 144.94446, "trades": 7, "taker_buy_volume": 434.7, "taker_buy_quote": 110.78526}, {"ts": 1768276860000, "open": 0.2549, "high": 0.2553, "low": 0.2549, "close": 0.2552, "volume": 5663.9, "quote_volume": 1445.65876, "trades": 15, "taker_buy_volume": 196.5, "taker_buy_quote": 50.12715}, {"ts": 1768276920000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 1953.7, "quote_volume": 498.3503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276980000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 185.9, "quote_volume": 47.36812, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277040000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 39.4, "quote_volume": 10.03912, "trades": 1, "taker_buy_volume": 39.4, "taker_buy_quote": 10.03912}, {"ts": 1768277100000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 117.9, "quote_volume": 30.0645, "trades": 4, "taker_buy_volume": 117.9, "taker_buy_quote": 30.0645}, {"ts": 1768277160000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 237.0, "quote_volume": 60.45477, "trades": 2, "taker_buy_volume": 197.7, "taker_buy_quote": 50.43327}, {"ts": 1768277220000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 2310.3, "quote_volume": 588.5452, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277280000, "open": 0.2548, "high": 0.2548, "low": 0.2547, "close": 0.2547, "volume": 346.6, "quote_volume": 88.31048, "trades": 4, "taker_buy_volume": 237.0, "taker_buy_quote": 60.3876}, {"ts": 1768277340000, "open": 0.2547, "high": 0.2551, "low": 0.2547, "close": 0.2551, "volume": 160.3, "quote_volume": 40.86378, "trades": 4, "taker_buy_volume": 117.9, "taker_buy_quote": 30.0645}, {"ts": 1768277400000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 237.0, "quote_volume": 60.4824, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 60.4824}, {"ts": 1768277460000, "open": 0.2553, "high": 0.2558, "low": 0.2553, "close": 0.2557, "volume": 1351.6, "quote_volume": 345.45935, "trades": 12, "taker_buy_volume": 645.0, "taker_buy_quote": 164.80923}, {"ts": 1768277520000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 447.0, "quote_volume": 114.30182, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 114.30182}, {"ts": 1768277580000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 877.1, "quote_volume": 224.3661, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 10.03128}, {"ts": 1768277640000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 276.1, "quote_volume": 70.63814, "trades": 3, "taker_buy_volume": 276.1, "taker_buy_quote": 70.63814}, {"ts": 1768277700000, "open": 0.2561, "high": 0.2563, "low": 0.256, "close": 0.2563, "volume": 5507.9, "quote_volume": 1410.75657, "trades": 16, "taker_buy_volume": 1212.4, "taker_buy_quote": 310.53641}, {"ts": 1768277760000, "open": 0.2564, "high": 0.2569, "low": 0.2557, "close": 0.2561, "volume": 158578.1, "quote_volume": 40608.4311, "trades": 176, "taker_buy_volume": 81879.4, "taker_buy_quote": 20966.90284}, {"ts": 1768277820000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2562, "volume": 2477.8, "quote_volume": 634.7951, "trades": 7, "taker_buy_volume": 289.9, "taker_buy_quote": 74.25512}, {"ts": 1768277880000, "open": 0.2563, "high": 0.2564, "low": 0.256, "close": 0.256, "volume": 14599.8, "quote_volume": 3740.90146, "trades": 17, "taker_buy_volume": 126.2, "taker_buy_quote": 32.33937}, {"ts": 1768277940000, "open": 0.2559, "high": 0.2562, "low": 0.2559, "close": 0.2562, "volume": 2160.7, "quote_volume": 553.34743, "trades": 7, "taker_buy_volume": 2121.5, "taker_buy_quote": 543.31615}, {"ts": 1768278000000, "open": 0.2562, "high": 0.2562, "low": 0.256, "close": 0.2561, "volume": 2520.6, "quote_volume": 645.76357, "trades": 7, "taker_buy_volume": 576.7, "taker_buy_quote": 147.74663}, {"ts": 1768278060000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 358.8, "quote_volume": 91.89259, "trades": 4, "taker_buy_volume": 39.1, "taker_buy_quote": 10.01742}, {"ts": 1768278120000, "open": 0.2563, "high": 0.2566, "low": 0.2563, "close": 0.2564, "volume": 5156.6, "quote_volume": 1322.76643, "trades": 17, "taker_buy_volume": 156.4, "taker_buy_quote": 40.10878}, {"ts": 1768278180000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 395.4, "quote_volume": 101.38056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278240000, "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2561, "volume": 1969.0, "quote_volume": 504.27263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278300000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 1370.1, "quote_volume": 351.11433, "trades": 6, "taker_buy_volume": 462.1, "taker_buy_quote": 118.39393}, {"ts": 1768278360000, "open": 0.2563, "high": 0.2563, "low": 0.2551, "close": 0.256, "volume": 49013.2, "quote_volume": 12531.06422, "trades": 85, "taker_buy_volume": 14221.7, "taker_buy_quote": 3634.63849}, {"ts": 1768278420000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 1298.1, "quote_volume": 332.2434, "trades": 5, "taker_buy_volume": 398.4, "taker_buy_quote": 101.9904}, {"ts": 1768278480000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278540000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.2562, "volume": 2326.5, "quote_volume": 596.03755, "trades": 7, "taker_buy_volume": 2326.5, "taker_buy_quote": 596.03755}, {"ts": 1768278600000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278660000, "open": 0.2562, "high": 0.2562, "low": 0.2558, "close": 0.2558, "volume": 1689.0, "quote_volume": 432.53181, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278720000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2554, "volume": 156.6, "quote_volume": 40.01915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278780000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 39.2, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278840000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 6163.2, "quote_volume": 1573.23486, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278900000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 384.0, "quote_volume": 97.92, "trades": 3, "taker_buy_volume": 344.7, "taker_buy_quote": 87.8985}, {"ts": 1768278960000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279020000, "open": 0.2551, "high": 0.2556, "low": 0.2551, "close": 0.2556, "volume": 3198.7, "quote_volume": 816.56852, "trades": 10, "taker_buy_volume": 2584.3, "taker_buy_quote": 659.52788}, {"ts": 1768279080000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 20.8, "quote_volume": 5.31648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279140000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 39.2, "quote_volume": 10.02344, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.02344}, {"ts": 1768279200000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 3376.3, "quote_volume": 863.65754, "trades": 9, "taker_buy_volume": 2783.2, "taker_buy_quote": 711.94256}, {"ts": 1768279260000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 2592.7, "quote_volume": 663.52366, "trades": 6, "taker_buy_volume": 2592.7, "taker_buy_quote": 663.52366}, {"ts": 1768279320000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 197.7, "quote_volume": 50.63097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279380000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279440000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 438.6, "quote_volume": 112.32938, "trades": 2, "taker_buy_volume": 438.6, "taker_buy_quote": 112.32938}, {"ts": 1768279500000, "open": 0.2562, "high": 0.2562, "low": 0.256, "close": 0.256, "volume": 236.9, "quote_volume": 60.68594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 32.3, "quote_volume": 8.2688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279620000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 398.7, "quote_volume": 102.14694, "trades": 2, "taker_buy_volume": 398.7, "taker_buy_quote": 102.14694}, {"ts": 1768279680000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279740000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 863.9, "quote_volume": 221.22817, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279800000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 39.2, "quote_volume": 10.03128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279860000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 236.9, "quote_volume": 60.59902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279920000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2556, "volume": 138.2, "quote_volume": 35.32392, "trades": 4, "taker_buy_volume": 20.6, "taker_buy_quote": 5.26536}, {"ts": 1768279980000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 100.1, "quote_volume": 25.59371, "trades": 3, "taker_buy_volume": 100.1, "taker_buy_quote": 25.59371}, {"ts": 1768280040000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280100000, "open": 0.2558, "high": 0.2561, "low": 0.2558, "close": 0.2561, "volume": 8181.3, "quote_volume": 2093.82169, "trades": 15, "taker_buy_volume": 3964.5, "taker_buy_quote": 1014.60748}, {"ts": 1768280160000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 1074.8, "quote_volume": 275.34399, "trades": 4, "taker_buy_volume": 877.1, "taker_buy_quote": 224.71302}, {"ts": 1768280220000, "open": 0.2562, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 1814.7, "quote_volume": 464.86715, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 128.15}, {"ts": 1768280280000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280340000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 39.1, "quote_volume": 10.02524, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02524}, {"ts": 1768280400000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2567, "volume": 2032.2, "quote_volume": 521.48227, "trades": 9, "taker_buy_volume": 1834.5, "taker_buy_quote": 470.77222}, {"ts": 1768280460000, "open": 0.2568, "high": 0.2574, "low": 0.2568, "close": 0.2574, "volume": 4413.3, "quote_volume": 1135.53062, "trades": 17, "taker_buy_volume": 2509.2, "taker_buy_quote": 645.79812}, {"ts": 1768280520000, "open": 0.2574, "high": 0.2574, "low": 0.2572, "close": 0.2572, "volume": 871.1, "quote_volume": 224.15013, "trades": 6, "taker_buy_volume": 200.0, "taker_buy_quote": 51.48}, {"ts": 1768280580000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 275.7, "quote_volume": 70.8588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280640000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 197.7, "quote_volume": 50.8089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280700000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 236.7, "quote_volume": 60.85557, "trades": 3, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0269}, {"ts": 1768280760000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 250.7, "quote_volume": 64.4299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280820000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280880000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 59.1, "quote_volume": 15.1887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280940000, "open": 0.257, "high": 0.2579, "low": 0.257, "close": 0.2579, "volume": 6358.8, "quote_volume": 1636.39104, "trades": 19, "taker_buy_volume": 5986.0, "taker_buy_quote": 1540.3751}, {"ts": 1768281000000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 548.4, "quote_volume": 141.37522, "trades": 4, "taker_buy_volume": 327.7, "taker_buy_quote": 84.48106}, {"ts": 1768281060000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281120000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 430.4, "quote_volume": 111.00016, "trades": 3, "taker_buy_volume": 430.4, "taker_buy_quote": 111.00016}, {"ts": 1768281180000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 1321.1, "quote_volume": 340.97202, "trades": 6, "taker_buy_volume": 77.7, "taker_buy_quote": 20.05048}, {"ts": 1768281240000, "open": 0.2582, "high": 0.2586, "low": 0.2582, "close": 0.2585, "volume": 2743.8, "quote_volume": 709.14408, "trades": 17, "taker_buy_volume": 368.5, "taker_buy_quote": 95.23786}, {"ts": 1768281300000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 560.0, "quote_volume": 144.78724, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281360000, "open": 0.2586, "high": 0.2588, "low": 0.2585, "close": 0.2585, "volume": 11427.4, "quote_volume": 2955.91901, "trades": 34, "taker_buy_volume": 7972.4, "taker_buy_quote": 2062.45989}, {"ts": 1768281420000, "open": 0.2586, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 5383.4, "quote_volume": 1392.69902, "trades": 16, "taker_buy_volume": 5287.2, "taker_buy_quote": 1367.80246}, {"ts": 1768281480000, "open": 0.259, "high": 0.259, "low": 0.2588, "close": 0.2589, "volume": 3112.2, "quote_volume": 805.64374, "trades": 17, "taker_buy_volume": 1479.0, "taker_buy_quote": 382.82413}, {"ts": 1768281540000, "open": 0.259, "high": 0.2593, "low": 0.2589, "close": 0.2589, "volume": 5578.0, "quote_volume": 1445.16355, "trades": 26, "taker_buy_volume": 2960.7, "taker_buy_quote": 767.25429}, {"ts": 1768281600000, "open": 0.259, "high": 0.2596, "low": 0.259, "close": 0.2594, "volume": 3207.1, "quote_volume": 831.92744, "trades": 46, "taker_buy_volume": 1612.3, "taker_buy_quote": 418.08845}, {"ts": 1768281660000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2596, "volume": 781.3, "quote_volume": 202.82934, "trades": 11, "taker_buy_volume": 549.8, "taker_buy_quote": 142.73194}, {"ts": 1768281720000, "open": 0.2595, "high": 0.2595, "low": 0.2587, "close": 0.2587, "volume": 1831.4, "quote_volume": 474.41005, "trades": 14, "taker_buy_volume": 1483.4, "taker_buy_quote": 384.24334}, {"ts": 1768281780000, "open": 0.2588, "high": 0.2588, "low": 0.2585, "close": 0.2585, "volume": 7859.0, "quote_volume": 2032.9028, "trades": 39, "taker_buy_volume": 3595.9, "taker_buy_quote": 930.46566}, {"ts": 1768281840000, "open": 0.2587, "high": 0.2596, "low": 0.2587, "close": 0.2596, "volume": 13302.7, "quote_volume": 3445.71477, "trades": 31, "taker_buy_volume": 2707.9, "taker_buy_quote": 701.78572}, {"ts": 1768281900000, "open": 0.2597, "high": 0.26, "low": 0.2597, "close": 0.2599, "volume": 3552.8, "quote_volume": 923.24993, "trades": 12, "taker_buy_volume": 3306.4, "taker_buy_quote": 859.18979}, {"ts": 1768281960000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 2139.4, "quote_volume": 555.77316, "trades": 19, "taker_buy_volume": 1435.9, "taker_buy_quote": 373.06572}, {"ts": 1768282020000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282080000, "open": 0.2597, "high": 0.2597, "low": 0.2593, "close": 0.2593, "volume": 4653.0, "quote_volume": 1207.70059, "trades": 12, "taker_buy_volume": 1194.7, "taker_buy_quote": 309.94472}, {"ts": 1768282140000, "open": 0.2592, "high": 0.2592, "low": 0.259, "close": 0.259, "volume": 748.5, "quote_volume": 193.90235, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282200000, "open": 0.2589, "high": 0.2589, "low": 0.2585, "close": 0.2585, "volume": 12569.8, "quote_volume": 3252.79717, "trades": 17, "taker_buy_volume": 10438.4, "taker_buy_quote": 2701.02992}, {"ts": 1768282260000, "open": 0.2585, "high": 0.2585, "low": 0.2582, "close": 0.2583, "volume": 4281.6, "quote_volume": 1106.09665, "trades": 21, "taker_buy_volume": 4129.4, "taker_buy_quote": 1066.77981}, {"ts": 1768282320000, "open": 0.2581, "high": 0.2581, "low": 0.2576, "close": 0.2577, "volume": 4288.5, "quote_volume": 1105.17239, "trades": 13, "taker_buy_volume": 405.5, "taker_buy_quote": 104.49735}, {"ts": 1768282380000, "open": 0.2579, "high": 0.2579, "low": 0.2576, "close": 0.2576, "volume": 1196.8, "quote_volume": 308.42314, "trades": 5, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1768282440000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282500000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 3342.8, "quote_volume": 860.94716, "trades": 12, "taker_buy_volume": 3226.1, "taker_buy_quote": 830.90469}, {"ts": 1768282560000, "open": 0.2576, "high": 0.2578, "low": 0.2576, "close": 0.2578, "volume": 934.3, "quote_volume": 240.76911, "trades": 8, "taker_buy_volume": 138.8, "taker_buy_quote": 35.76876}, {"ts": 1768282620000, "open": 0.2579, "high": 0.258, "low": 0.2577, "close": 0.258, "volume": 1692.7, "quote_volume": 436.56509, "trades": 8, "taker_buy_volume": 116.7, "taker_buy_quote": 30.10082}, {"ts": 1768282680000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 6991.6, "quote_volume": 1802.68579, "trades": 12, "taker_buy_volume": 79.3, "taker_buy_quote": 20.44707}, {"ts": 1768282740000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 236.6, "quote_volume": 60.97182, "trades": 2, "taker_buy_volume": 197.7, "taker_buy_quote": 50.94729}, {"ts": 1768282800000, "open": 0.2576, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 1025.5, "quote_volume": 264.18047, "trades": 6, "taker_buy_volume": 947.7, "taker_buy_quote": 244.13919}, {"ts": 1768282860000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282920000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282980000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2576, "volume": 1878.8, "quote_volume": 483.97448, "trades": 6, "taker_buy_volume": 1834.8, "taker_buy_quote": 472.64448}, {"ts": 1768283040000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283100000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 744.4, "quote_volume": 191.67131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283160000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283220000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 39.0, "quote_volume": 10.0386, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0386}, {"ts": 1768283280000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 837.9, "quote_volume": 215.67546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283340000, "open": 0.2575, "high": 0.2579, "low": 0.2575, "close": 0.2579, "volume": 2622.8, "quote_volume": 675.63947, "trades": 12, "taker_buy_volume": 1185.5, "taker_buy_quote": 305.40425}, {"ts": 1768283400000, "open": 0.2578, "high": 0.2578, "low": 0.2575, "close": 0.2575, "volume": 3272.1, "quote_volume": 843.13101, "trades": 9, "taker_buy_volume": 21.3, "taker_buy_quote": 5.49114}, {"ts": 1768283460000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2573, "volume": 1821.1, "quote_volume": 468.4623, "trades": 13, "taker_buy_volume": 1704.2, "taker_buy_quote": 438.38394}, {"ts": 1768283520000, "open": 0.2573, "high": 0.2581, "low": 0.2573, "close": 0.258, "volume": 3321.3, "quote_volume": 856.33554, "trades": 19, "taker_buy_volume": 2088.2, "taker_buy_quote": 538.41071}, {"ts": 1768283580000, "open": 0.258, "high": 0.2584, "low": 0.2579, "close": 0.2579, "volume": 10374.8, "quote_volume": 2678.31854, "trades": 24, "taker_buy_volume": 6813.3, "taker_buy_quote": 1759.02043}, {"ts": 1768283640000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 3355.8, "quote_volume": 865.12524, "trades": 10, "taker_buy_volume": 2322.9, "taker_buy_quote": 598.84362}, {"ts": 1768283700000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.258, "volume": 77.8, "quote_volume": 20.06851, "trades": 2, "taker_buy_volume": 77.8, "taker_buy_quote": 20.06851}, {"ts": 1768283760000, "open": 0.2579, "high": 0.2579, "low": 0.2576, "close": 0.2576, "volume": 116.7, "quote_volume": 30.08137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283820000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283880000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 116.7, "quote_volume": 30.03858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283940000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284000000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 195.7, "quote_volume": 50.39275, "trades": 6, "taker_buy_volume": 134.8, "taker_buy_quote": 34.71489}, {"ts": 1768284060000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 38.9, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02064}, {"ts": 1768284120000, "open": 0.2575, "high": 0.2575, "low": 0.2571, "close": 0.2571, "volume": 7670.8, "quote_volume": 1973.10392, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284180000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 77.8, "quote_volume": 20.02183, "trades": 2, "taker_buy_volume": 77.8, "taker_buy_quote": 20.02183}, {"ts": 1768284240000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 876.9, "quote_volume": 225.53478, "trades": 3, "taker_buy_volume": 798.9, "taker_buy_quote": 205.47708}, {"ts": 1768284300000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 174.0, "quote_volume": 44.718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284360000, "open": 0.2569, "high": 0.2569, "low": 0.2566, "close": 0.2566, "volume": 7060.9, "quote_volume": 1812.54588, "trades": 12, "taker_buy_volume": 3226.0, "taker_buy_quote": 828.1181}, {"ts": 1768284420000, "open": 0.2568, "high": 0.2571, "low": 0.2566, "close": 0.2566, "volume": 4836.9, "quote_volume": 1242.65094, "trades": 13, "taker_buy_volume": 3921.0, "taker_buy_quote": 1007.6193}, {"ts": 1768284480000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 887.3, "quote_volume": 227.76497, "trades": 2, "taker_buy_volume": 837.9, "taker_buy_quote": 215.08893}, {"ts": 1768284540000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 23.3, "quote_volume": 5.98111, "trades": 1, "taker_buy_volume": 23.3, "taker_buy_quote": 5.98111}, {"ts": 1768284600000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284660000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 5072.1, "quote_volume": 1301.50721, "trades": 6, "taker_buy_volume": 1132.2, "taker_buy_quote": 290.52474}, {"ts": 1768284720000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284780000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284840000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 4046.0, "quote_volume": 1038.7526, "trades": 10, "taker_buy_volume": 3208.1, "taker_buy_quote": 823.57988}, {"ts": 1768284900000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 78.0, "quote_volume": 20.0187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284960000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 903.2, "quote_volume": 231.94798, "trades": 4, "taker_buy_volume": 101.2, "taker_buy_quote": 25.99438}, {"ts": 1768285020000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 246.8, "quote_volume": 63.4276, "trades": 2, "taker_buy_volume": 246.8, "taker_buy_quote": 63.4276}, {"ts": 1768285080000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 1808.3, "quote_volume": 465.08766, "trades": 7, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0577}, {"ts": 1768285140000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 1903.1, "quote_volume": 489.0928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285200000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285260000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 22.0, "quote_volume": 5.654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285320000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 78.0, "quote_volume": 20.0577, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0577}, {"ts": 1768285380000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 615.3, "quote_volume": 158.37042, "trades": 4, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0733}, {"ts": 1768285440000, "open": 0.2572, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 993.8, "quote_volume": 255.80021, "trades": 6, "taker_buy_volume": 77.9, "taker_buy_quote": 20.05535}, {"ts": 1768285500000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 563.1, "quote_volume": 144.99436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285560000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 8176.5, "quote_volume": 2102.75039, "trades": 13, "taker_buy_volume": 617.0, "taker_buy_quote": 158.6963}, {"ts": 1768285620000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 560.7, "quote_volume": 144.32418, "trades": 3, "taker_buy_volume": 102.9, "taker_buy_quote": 26.48646}, {"ts": 1768285680000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 176.2, "quote_volume": 45.33626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285740000, "open": 0.2573, "high": 0.2573, "low": 0.2568, "close": 0.2568, "volume": 1707.6, "quote_volume": 439.27231, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285800000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 419.0, "quote_volume": 107.6411, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 107.6411}, {"ts": 1768285860000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 39.0, "quote_volume": 10.023, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.023}, {"ts": 1768285920000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 2694.0, "quote_volume": 692.6274, "trades": 3, "taker_buy_volume": 2694.0, "taker_buy_quote": 692.6274}, {"ts": 1768285980000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286040000, "open": 0.257, "high": 0.2574, "low": 0.257, "close": 0.2574, "volume": 1870.1, "quote_volume": 480.74998, "trades": 7, "taker_buy_volume": 1870.1, "taker_buy_quote": 480.74998}, {"ts": 1768286100000, "open": 0.2575, "high": 0.2578, "low": 0.2573, "close": 0.2578, "volume": 9625.8, "quote_volume": 2478.87013, "trades": 46, "taker_buy_volume": 2676.8, "taker_buy_quote": 689.86042}, {"ts": 1768286160000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 272.2, "quote_volume": 70.11872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286220000, "open": 0.2575, "high": 0.2576, "low": 0.2572, "close": 0.2576, "volume": 15933.5, "quote_volume": 4100.52321, "trades": 28, "taker_buy_volume": 7868.7, "taker_buy_quote": 2025.05853}, {"ts": 1768286280000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 24.4, "quote_volume": 6.283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286340000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 458.7, "quote_volume": 118.24897, "trades": 4, "taker_buy_volume": 458.7, "taker_buy_quote": 118.24897}, {"ts": 1768286400000, "open": 0.2577, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 4842.4, "quote_volume": 1247.87481, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286460000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286520000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 38.9, "quote_volume": 10.01286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286580000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 38.9, "quote_volume": 10.00897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286640000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 2516.5, "quote_volume": 647.12658, "trades": 8, "taker_buy_volume": 2438.5, "taker_buy_quote": 627.06888}, {"ts": 1768286700000, "open": 0.2573, "high": 0.2579, "low": 0.2573, "close": 0.2576, "volume": 9930.1, "quote_volume": 2560.1727, "trades": 21, "taker_buy_volume": 8481.1, "taker_buy_quote": 2186.96752}, {"ts": 1768286760000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 876.8, "quote_volume": 225.95914, "trades": 2, "taker_buy_volume": 876.8, "taker_buy_quote": 225.95914}, {"ts": 1768286820000, "open": 0.2579, "high": 0.2585, "low": 0.2579, "close": 0.2583, "volume": 42696.6, "quote_volume": 11029.23472, "trades": 82, "taker_buy_volume": 26181.2, "taker_buy_quote": 6763.33453}, {"ts": 1768286880000, "open": 0.2584, "high": 0.2588, "low": 0.2582, "close": 0.2588, "volume": 15112.6, "quote_volume": 3904.96424, "trades": 38, "taker_buy_volume": 10521.5, "taker_buy_quote": 2719.29085}, {"ts": 1768286940000, "open": 0.2588, "high": 0.2588, "low": 0.2583, "close": 0.2585, "volume": 14090.5, "quote_volume": 3642.8452, "trades": 48, "taker_buy_volume": 1279.1, "taker_buy_quote": 330.6068}, {"ts": 1768287000000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 405.5, "quote_volume": 104.82175, "trades": 2, "taker_buy_volume": 405.5, "taker_buy_quote": 104.82175}, {"ts": 1768287060000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2584, "volume": 293.7, "quote_volume": 75.88821, "trades": 10, "taker_buy_volume": 44.2, "taker_buy_quote": 11.42128}, {"ts": 1768287120000, "open": 0.2585, "high": 0.2592, "low": 0.2585, "close": 0.2591, "volume": 14555.5, "quote_volume": 3769.08684, "trades": 40, "taker_buy_volume": 14555.5, "taker_buy_quote": 3769.08684}, {"ts": 1768287180000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 876.6, "quote_volume": 226.95174, "trades": 2, "taker_buy_volume": 837.9, "taker_buy_quote": 216.93231}, {"ts": 1768287240000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 3415.6, "quote_volume": 883.72315, "trades": 10, "taker_buy_volume": 1456.6, "taker_buy_quote": 376.92598}, {"ts": 1768287300000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287360000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 77.8, "quote_volume": 20.11908, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0854}, {"ts": 1768287420000, "open": 0.2587, "high": 0.2591, "low": 0.2587, "close": 0.2591, "volume": 1399.9, "quote_volume": 362.39559, "trades": 7, "taker_buy_volume": 1399.9, "taker_buy_quote": 362.39559}, {"ts": 1768287480000, "open": 0.2591, "high": 0.2598, "low": 0.2591, "close": 0.2592, "volume": 9357.4, "quote_volume": 2428.17506, "trades": 38, "taker_buy_volume": 4679.0, "taker_buy_quote": 1213.67247}, {"ts": 1768287540000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2593, "volume": 7475.5, "quote_volume": 1939.14083, "trades": 7, "taker_buy_volume": 7436.8, "taker_buy_quote": 1929.10592}, {"ts": 1768287600000, "open": 0.2592, "high": 0.2592, "low": 0.2589, "close": 0.2591, "volume": 4037.7, "quote_volume": 1046.37226, "trades": 41, "taker_buy_volume": 1112.2, "taker_buy_quote": 288.10975}, {"ts": 1768287660000, "open": 0.259, "high": 0.259, "low": 0.2588, "close": 0.2589, "volume": 1256.8, "quote_volume": 325.38782, "trades": 7, "taker_buy_volume": 38.7, "taker_buy_quote": 10.01943}, {"ts": 1768287720000, "open": 0.2589, "high": 0.2592, "low": 0.2589, "close": 0.2592, "volume": 444.8, "quote_volume": 115.18194, "trades": 6, "taker_buy_volume": 444.8, "taker_buy_quote": 115.18194}, {"ts": 1768287780000, "open": 0.2593, "high": 0.2593, "low": 0.2589, "close": 0.2589, "volume": 692.4, "quote_volume": 179.38587, "trades": 8, "taker_buy_volume": 460.2, "taker_buy_quote": 119.21124}, {"ts": 1768287840000, "open": 0.2588, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 116.2, "quote_volume": 30.06093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287900000, "open": 0.2587, "high": 0.2608, "low": 0.2587, "close": 0.2604, "volume": 52976.0, "quote_volume": 13757.13582, "trades": 114, "taker_buy_volume": 49159.0, "taker_buy_quote": 12764.01527}, {"ts": 1768287960000, "open": 0.2604, "high": 0.2615, "low": 0.2604, "close": 0.2612, "volume": 102302.1, "quote_volume": 26700.22857, "trades": 237, "taker_buy_volume": 54737.0, "taker_buy_quote": 14282.75245}, {"ts": 1768288020000, "open": 0.2612, "high": 0.2619, "low": 0.2612, "close": 0.2617, "volume": 37416.7, "quote_volume": 9791.57649, "trades": 108, "taker_buy_volume": 8946.2, "taker_buy_quote": 2341.27629}, {"ts": 1768288080000, "open": 0.2617, "high": 0.2617, "low": 0.2611, "close": 0.2613, "volume": 28666.7, "quote_volume": 7493.09233, "trades": 84, "taker_buy_volume": 3730.8, "taker_buy_quote": 974.95019}, {"ts": 1768288140000, "open": 0.2615, "high": 0.2622, "low": 0.2615, "close": 0.2621, "volume": 6885.3, "quote_volume": 1803.72539, "trades": 46, "taker_buy_volume": 4919.7, "taker_buy_quote": 1288.70786}, {"ts": 1768288200000, "open": 0.2623, "high": 0.2631, "low": 0.2619, "close": 0.2623, "volume": 46828.0, "quote_volume": 12296.09495, "trades": 132, "taker_buy_volume": 26994.2, "taker_buy_quote": 7085.51191}, {"ts": 1768288260000, "open": 0.2624, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 2062.9, "quote_volume": 541.18454, "trades": 31, "taker_buy_volume": 706.2, "taker_buy_quote": 185.31831}, {"ts": 1768288320000, "open": 0.2623, "high": 0.2627, "low": 0.2621, "close": 0.2622, "volume": 5969.9, "quote_volume": 1566.25235, "trades": 19, "taker_buy_volume": 703.8, "taker_buy_quote": 184.6231}, {"ts": 1768288380000, "open": 0.2622, "high": 0.2632, "low": 0.2622, "close": 0.2631, "volume": 13029.4, "quote_volume": 3424.55007, "trades": 39, "taker_buy_volume": 8620.2, "taker_buy_quote": 2265.16058}, {"ts": 1768288440000, "open": 0.2629, "high": 0.2629, "low": 0.2619, "close": 0.2619, "volume": 15954.0, "quote_volume": 4188.10982, "trades": 35, "taker_buy_volume": 2181.0, "taker_buy_quote": 572.0875}, {"ts": 1768288500000, "open": 0.2618, "high": 0.2618, "low": 0.2615, "close": 0.2616, "volume": 5305.1, "quote_volume": 1388.32909, "trades": 12, "taker_buy_volume": 229.6, "taker_buy_quote": 60.08249}, {"ts": 1768288560000, "open": 0.2617, "high": 0.262, "low": 0.2614, "close": 0.2618, "volume": 33734.5, "quote_volume": 8830.12274, "trades": 75, "taker_buy_volume": 20961.5, "taker_buy_quote": 5488.22327}, {"ts": 1768288620000, "open": 0.2616, "high": 0.262, "low": 0.2615, "close": 0.262, "volume": 5722.4, "quote_volume": 1496.81612, "trades": 15, "taker_buy_volume": 639.9, "taker_buy_quote": 167.40402}, {"ts": 1768288680000, "open": 0.2619, "high": 0.2623, "low": 0.2619, "close": 0.2622, "volume": 2469.2, "quote_volume": 647.413, "trades": 14, "taker_buy_volume": 182.9, "taker_buy_quote": 47.95637}, {"ts": 1768288740000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 49.4, "quote_volume": 12.94774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288800000, "open": 0.2622, "high": 0.2626, "low": 0.2618, "close": 0.2624, "volume": 16704.8, "quote_volume": 4378.6671, "trades": 31, "taker_buy_volume": 2518.7, "taker_buy_quote": 660.89838}, {"ts": 1768288860000, "open": 0.2622, "high": 0.2625, "low": 0.2622, "close": 0.2625, "volume": 134.2, "quote_volume": 35.2035, "trades": 4, "taker_buy_volume": 62.2, "taker_buy_quote": 16.3251}, {"ts": 1768288920000, "open": 0.2626, "high": 0.2632, "low": 0.2626, "close": 0.2632, "volume": 6622.1, "quote_volume": 1741.50175, "trades": 11, "taker_buy_volume": 2622.8, "taker_buy_quote": 689.68585}, {"ts": 1768288980000, "open": 0.2633, "high": 0.2636, "low": 0.263, "close": 0.263, "volume": 18357.0, "quote_volume": 4831.11164, "trades": 32, "taker_buy_volume": 2689.5, "taker_buy_quote": 708.58601}, {"ts": 1768289040000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 845.0, "quote_volume": 222.20279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289100000, "open": 0.2628, "high": 0.2628, "low": 0.2624, "close": 0.2625, "volume": 2920.3, "quote_volume": 767.40519, "trades": 8, "taker_buy_volume": 38.2, "taker_buy_quote": 10.0275}, {"ts": 1768289160000, "open": 0.2625, "high": 0.2628, "low": 0.2624, "close": 0.2625, "volume": 4780.2, "quote_volume": 1255.62, "trades": 13, "taker_buy_volume": 137.4, "taker_buy_quote": 36.09042}, {"ts": 1768289220000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 1102.9, "quote_volume": 289.7204, "trades": 5, "taker_buy_volume": 383.4, "taker_buy_quote": 100.70775}, {"ts": 1768289280000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 738.0, "quote_volume": 193.77826, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289340000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 38.2, "quote_volume": 10.02368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289400000, "open": 0.2623, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 114.6, "quote_volume": 30.04812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289460000, "open": 0.262, "high": 0.262, "low": 0.2617, "close": 0.2617, "volume": 15140.6, "quote_volume": 3964.87581, "trades": 35, "taker_buy_volume": 1073.1, "taker_buy_quote": 280.85758}, {"ts": 1768289520000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2618, "volume": 2744.3, "quote_volume": 718.66193, "trades": 5, "taker_buy_volume": 606.6, "taker_buy_quote": 158.81171}, {"ts": 1768289580000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 1111.2, "quote_volume": 290.85562, "trades": 6, "taker_buy_volume": 1072.9, "taker_buy_quote": 280.83251}, {"ts": 1768289640000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 114.9, "quote_volume": 30.1038, "trades": 3, "taker_buy_volume": 114.9, "taker_buy_quote": 30.1038}, {"ts": 1768289700000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289760000, "open": 0.2622, "high": 0.2623, "low": 0.2622, "close": 0.2623, "volume": 360.2, "quote_volume": 94.44826, "trades": 5, "taker_buy_volume": 360.2, "taker_buy_quote": 94.44826}, {"ts": 1768289820000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2625, "volume": 2524.0, "quote_volume": 662.52367, "trades": 31, "taker_buy_volume": 1072.8, "taker_buy_quote": 281.58749}, {"ts": 1768289880000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 114.3, "quote_volume": 29.99232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289940000, "open": 0.2625, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 913.5, "quote_volume": 239.86221, "trades": 7, "taker_buy_volume": 89.9, "taker_buy_quote": 23.60392}, {"ts": 1768290000000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2627, "volume": 698.7, "quote_volume": 183.51165, "trades": 6, "taker_buy_volume": 241.5, "taker_buy_quote": 63.40521}, {"ts": 1768290060000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290120000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 23.3, "quote_volume": 6.11858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290180000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290240000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 114.3, "quote_volume": 30.03804, "trades": 2, "taker_buy_volume": 114.3, "taker_buy_quote": 30.03804}, {"ts": 1768290300000, "open": 0.2629, "high": 0.263, "low": 0.2627, "close": 0.2627, "volume": 1092.5, "quote_volume": 287.28159, "trades": 7, "taker_buy_volume": 102.2, "taker_buy_quote": 26.86699}, {"ts": 1768290360000, "open": 0.2626, "high": 0.2626, "low": 0.2623, "close": 0.2623, "volume": 662.5, "quote_volume": 173.80807, "trades": 7, "taker_buy_volume": 33.0, "taker_buy_quote": 8.6625}, {"ts": 1768290420000, "open": 0.2622, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 1918.9, "quote_volume": 502.58284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290480000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 38.3, "quote_volume": 10.02694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290540000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290600000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290660000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 38.3, "quote_volume": 10.02311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290720000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 1219.7, "quote_volume": 319.27928, "trades": 3, "taker_buy_volume": 1028.5, "taker_buy_quote": 269.24224}, {"ts": 1768290780000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 2492.2, "quote_volume": 653.19413, "trades": 14, "taker_buy_volume": 2492.2, "taker_buy_quote": 653.19413}, {"ts": 1768290840000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 1980.8, "quote_volume": 518.9696, "trades": 4, "taker_buy_volume": 190.6, "taker_buy_quote": 49.9372}, {"ts": 1768290900000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 166.7, "quote_volume": 43.67923, "trades": 4, "taker_buy_volume": 144.7, "taker_buy_quote": 37.91523}, {"ts": 1768290960000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 870.0, "quote_volume": 228.02379, "trades": 2, "taker_buy_volume": 837.9, "taker_buy_quote": 219.61359}, {"ts": 1768291020000, "open": 0.2622, "high": 0.2625, "low": 0.2622, "close": 0.2625, "volume": 720.4, "quote_volume": 188.96856, "trades": 7, "taker_buy_volume": 720.4, "taker_buy_quote": 188.96856}, {"ts": 1768291080000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2627, "volume": 259.8, "quote_volume": 68.21506, "trades": 5, "taker_buy_volume": 76.4, "taker_buy_quote": 20.06646}, {"ts": 1768291140000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291200000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291260000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.2629, "volume": 152.5, "quote_volume": 40.09224, "trades": 4, "taker_buy_volume": 114.4, "taker_buy_quote": 30.07575}, {"ts": 1768291320000, "open": 0.2628, "high": 0.2631, "low": 0.2628, "close": 0.2631, "volume": 70.1, "quote_volume": 18.43371, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02411}, {"ts": 1768291380000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 838.2, "quote_volume": 220.44279, "trades": 4, "taker_buy_volume": 762.0, "taker_buy_quote": 200.406}, {"ts": 1768291440000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 903.8, "quote_volume": 237.70321, "trades": 3, "taker_buy_volume": 65.9, "taker_buy_quote": 17.33551}, {"ts": 1768291500000, "open": 0.2632, "high": 0.2635, "low": 0.2632, "close": 0.2634, "volume": 7600.5, "quote_volume": 2001.98313, "trades": 21, "taker_buy_volume": 4976.5, "taker_buy_quote": 1310.80247}, {"ts": 1768291560000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 2401.5, "quote_volume": 633.41564, "trades": 34, "taker_buy_volume": 596.9, "taker_buy_quote": 157.36216}, {"ts": 1768291620000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 39.1, "quote_volume": 10.31849, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.31849}, {"ts": 1768291680000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 1489.1, "quote_volume": 392.97349, "trades": 6, "taker_buy_volume": 990.9, "taker_buy_quote": 261.49851}, {"ts": 1768291740000, "open": 0.264, "high": 0.2648, "low": 0.264, "close": 0.2642, "volume": 16800.4, "quote_volume": 4442.39428, "trades": 67, "taker_buy_volume": 15070.1, "taker_buy_quote": 3984.76863}, {"ts": 1768291800000, "open": 0.2641, "high": 0.2641, "low": 0.2636, "close": 0.2636, "volume": 3280.6, "quote_volume": 864.97353, "trades": 19, "taker_buy_volume": 626.3, "taker_buy_quote": 165.2052}, {"ts": 1768291860000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2636, "volume": 416.2, "quote_volume": 109.67609, "trades": 9, "taker_buy_volume": 266.1, "taker_buy_quote": 70.12115}, {"ts": 1768291920000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 86.5, "quote_volume": 22.7841, "trades": 2, "taker_buy_volume": 48.4, "taker_buy_quote": 12.74856}, {"ts": 1768291980000, "open": 0.2634, "high": 0.264, "low": 0.2634, "close": 0.264, "volume": 1461.6, "quote_volume": 385.53357, "trades": 14, "taker_buy_volume": 1271.0, "taker_buy_quote": 335.21517}, {"ts": 1768292040000, "open": 0.264, "high": 0.264, "low": 0.2636, "close": 0.2639, "volume": 9939.4, "quote_volume": 2620.63456, "trades": 13, "taker_buy_volume": 437.2, "taker_buy_quote": 115.35712}, {"ts": 1768292100000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 5029.2, "quote_volume": 1327.84393, "trades": 15, "taker_buy_volume": 610.4, "taker_buy_quote": 161.16012}, {"ts": 1768292160000, "open": 0.264, "high": 0.2643, "low": 0.2639, "close": 0.2639, "volume": 5182.8, "quote_volume": 1369.24805, "trades": 18, "taker_buy_volume": 197.3, "taker_buy_quote": 52.11906}, {"ts": 1768292220000, "open": 0.2641, "high": 0.2644, "low": 0.2641, "close": 0.2644, "volume": 4264.0, "quote_volume": 1127.29166, "trades": 12, "taker_buy_volume": 1254.7, "taker_buy_quote": 331.71988}, {"ts": 1768292280000, "open": 0.2644, "high": 0.2647, "low": 0.2642, "close": 0.2646, "volume": 15362.9, "quote_volume": 4063.69822, "trades": 31, "taker_buy_volume": 12468.8, "taker_buy_quote": 3298.45315}, {"ts": 1768292340000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292400000, "open": 0.2648, "high": 0.265, "low": 0.2648, "close": 0.2648, "volume": 3242.6, "quote_volume": 859.05657, "trades": 12, "taker_buy_volume": 2373.3, "taker_buy_quote": 628.85445}, {"ts": 1768292460000, "open": 0.265, "high": 0.265, "low": 0.2648, "close": 0.2648, "volume": 8442.3, "quote_volume": 2236.4096, "trades": 34, "taker_buy_volume": 2491.1, "taker_buy_quote": 660.05771}, {"ts": 1768292520000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 944.7, "quote_volume": 250.3386, "trades": 4, "taker_buy_volume": 37.8, "taker_buy_quote": 10.017}, {"ts": 1768292580000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 907.7, "quote_volume": 240.62439, "trades": 3, "taker_buy_volume": 38.9, "taker_buy_quote": 10.31239}, {"ts": 1768292640000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 863.5, "quote_volume": 229.0002, "trades": 3, "taker_buy_volume": 863.5, "taker_buy_quote": 229.0002}, {"ts": 1768292700000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 777.4, "quote_volume": 205.94859, "trades": 4, "taker_buy_volume": 586.3, "taker_buy_quote": 155.31087}, {"ts": 1768292760000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 530.7, "quote_volume": 140.63218, "trades": 4, "taker_buy_volume": 497.5, "taker_buy_quote": 131.8375}, {"ts": 1768292820000, "open": 0.2648, "high": 0.2648, "low": 0.264, "close": 0.264, "volume": 44237.0, "quote_volume": 11703.93415, "trades": 23, "taker_buy_volume": 913.8, "taker_buy_quote": 241.7001}, {"ts": 1768292880000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 1462.2, "quote_volume": 386.15587, "trades": 3, "taker_buy_volume": 1350.7, "taker_buy_quote": 356.71987}, {"ts": 1768292940000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1707.1, "quote_volume": 450.6744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293000000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293060000, "open": 0.264, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 1205.5, "quote_volume": 318.17326, "trades": 4, "taker_buy_volume": 329.6, "taker_buy_quote": 87.02325}, {"ts": 1768293120000, "open": 0.2638, "high": 0.2638, "low": 0.2636, "close": 0.2636, "volume": 418.6, "quote_volume": 110.37716, "trades": 5, "taker_buy_volume": 190.6, "taker_buy_quote": 50.24216}, {"ts": 1768293180000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 38.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293240000, "open": 0.2634, "high": 0.2638, "low": 0.2634, "close": 0.2638, "volume": 14795.8, "quote_volume": 3901.90275, "trades": 22, "taker_buy_volume": 14643.8, "taker_buy_quote": 3861.83935}, {"ts": 1768293300000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 837.9, "quote_volume": 220.95423, "trades": 1, "taker_buy_volume": 837.9, "taker_buy_quote": 220.95423}, {"ts": 1768293360000, "open": 0.2637, "high": 0.2639, "low": 0.2637, "close": 0.2639, "volume": 3256.4, "quote_volume": 858.73206, "trades": 7, "taker_buy_volume": 128.9, "taker_buy_quote": 34.01031}, {"ts": 1768293420000, "open": 0.2638, "high": 0.2641, "low": 0.2638, "close": 0.2641, "volume": 3971.5, "quote_volume": 1048.75646, "trades": 39, "taker_buy_volume": 276.8, "taker_buy_quote": 73.08821}, {"ts": 1768293480000, "open": 0.2639, "high": 0.2641, "low": 0.2638, "close": 0.2641, "volume": 179.0, "quote_volume": 47.24207, "trades": 7, "taker_buy_volume": 80.5, "taker_buy_quote": 21.25389}, {"ts": 1768293540000, "open": 0.2639, "high": 0.2643, "low": 0.2639, "close": 0.2643, "volume": 213.4, "quote_volume": 56.3731, "trades": 5, "taker_buy_volume": 189.5, "taker_buy_quote": 50.06589}, {"ts": 1768293600000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 537.9, "quote_volume": 142.22076, "trades": 4, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02076}, {"ts": 1768293660000, "open": 0.2643, "high": 0.2647, "low": 0.2642, "close": 0.2642, "volume": 1524.3, "quote_volume": 402.83692, "trades": 16, "taker_buy_volume": 1098.3, "taker_buy_quote": 290.23893}, {"ts": 1768293720000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293780000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 145.7, "quote_volume": 38.5123, "trades": 2, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02076}, {"ts": 1768293840000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 2404.7, "quote_volume": 636.45272, "trades": 8, "taker_buy_volume": 2404.7, "taker_buy_quote": 636.45272}, {"ts": 1768293900000, "open": 0.2648, "high": 0.2651, "low": 0.2648, "close": 0.2651, "volume": 738.5, "quote_volume": 195.72765, "trades": 11, "taker_buy_volume": 702.1, "taker_buy_quote": 186.08893}, {"ts": 1768293960000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 1161.8, "quote_volume": 308.03896, "trades": 8, "taker_buy_volume": 1161.8, "taker_buy_quote": 308.03896}, {"ts": 1768294020000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 171.0, "quote_volume": 45.3492, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 45.3492}, {"ts": 1768294080000, "open": 0.2652, "high": 0.2655, "low": 0.2652, "close": 0.2652, "volume": 8345.7, "quote_volume": 2213.78352, "trades": 18, "taker_buy_volume": 5656.7, "taker_buy_quote": 1500.56715}, {"ts": 1768294140000, "open": 0.2654, "high": 0.2659, "low": 0.2654, "close": 0.2659, "volume": 3206.4, "quote_volume": 851.52469, "trades": 23, "taker_buy_volume": 1273.0, "taker_buy_quote": 338.18789}, {"ts": 1768294200000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 113.5, "quote_volume": 30.17965, "trades": 1, "taker_buy_volume": 113.5, "taker_buy_quote": 30.17965}, {"ts": 1768294260000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 1476.7, "quote_volume": 392.60414, "trades": 8, "taker_buy_volume": 1165.9, "taker_buy_quote": 310.01281}, {"ts": 1768294320000, "open": 0.2656, "high": 0.2658, "low": 0.2656, "close": 0.2658, "volume": 1749.9, "quote_volume": 465.0208, "trades": 6, "taker_buy_volume": 1712.2, "taker_buy_quote": 455.00768}, {"ts": 1768294380000, "open": 0.2656, "high": 0.2657, "low": 0.2655, "close": 0.2655, "volume": 7631.7, "quote_volume": 2027.65134, "trades": 7, "taker_buy_volume": 7593.9, "taker_buy_quote": 2017.61544}, {"ts": 1768294440000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 1434.1, "quote_volume": 380.87809, "trades": 10, "taker_buy_volume": 445.3, "taker_buy_quote": 118.27168}, {"ts": 1768294500000, "open": 0.2653, "high": 0.2653, "low": 0.2646, "close": 0.2646, "volume": 2637.4, "quote_volume": 698.7882, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294560000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294620000, "open": 0.2649, "high": 0.2651, "low": 0.2649, "close": 0.265, "volume": 7468.7, "quote_volume": 1979.26622, "trades": 8, "taker_buy_volume": 7430.8, "taker_buy_quote": 1969.22272}, {"ts": 1768294680000, "open": 0.265, "high": 0.2653, "low": 0.265, "close": 0.2653, "volume": 7183.0, "quote_volume": 1904.67822, "trades": 13, "taker_buy_volume": 7183.0, "taker_buy_quote": 1904.67822}, {"ts": 1768294740000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294800000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 533.8, "quote_volume": 141.6743, "trades": 4, "taker_buy_volume": 533.8, "taker_buy_quote": 141.6743}, {"ts": 1768294860000, "open": 0.2656, "high": 0.2658, "low": 0.2656, "close": 0.2658, "volume": 113.2, "quote_volume": 30.07723, "trades": 3, "taker_buy_volume": 113.2, "taker_buy_quote": 30.07723}, {"ts": 1768294920000, "open": 0.2656, "high": 0.2658, "low": 0.2655, "close": 0.2656, "volume": 10052.0, "quote_volume": 2670.62404, "trades": 23, "taker_buy_volume": 7175.8, "taker_buy_quote": 1906.95016}, {"ts": 1768294980000, "open": 0.2658, "high": 0.2662, "low": 0.2658, "close": 0.2659, "volume": 4954.9, "quote_volume": 1317.91122, "trades": 21, "taker_buy_volume": 1925.1, "taker_buy_quote": 511.92051}, {"ts": 1768295040000, "open": 0.2661, "high": 0.2662, "low": 0.2659, "close": 0.2661, "volume": 2390.5, "quote_volume": 635.94592, "trades": 14, "taker_buy_volume": 1816.7, "taker_buy_quote": 483.26479}, {"ts": 1768295100000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 1508.2, "quote_volume": 401.17366, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295160000, "open": 0.2658, "high": 0.2658, "low": 0.2651, "close": 0.2651, "volume": 5682.6, "quote_volume": 1506.97479, "trades": 18, "taker_buy_volume": 3953.7, "taker_buy_quote": 1048.53774}, {"ts": 1768295220000, "open": 0.265, "high": 0.2654, "low": 0.2649, "close": 0.265, "volume": 2833.6, "quote_volume": 751.48251, "trades": 12, "taker_buy_volume": 1069.8, "taker_buy_quote": 283.79908}, {"ts": 1768295280000, "open": 0.265, "high": 0.265, "low": 0.2644, "close": 0.2644, "volume": 9886.1, "quote_volume": 2616.72565, "trades": 20, "taker_buy_volume": 1909.9, "taker_buy_quote": 505.42371}, {"ts": 1768295340000, "open": 0.2643, "high": 0.2647, "low": 0.2643, "close": 0.2645, "volume": 4841.3, "quote_volume": 1281.06022, "trades": 10, "taker_buy_volume": 3974.7, "taker_buy_quote": 1051.85026}, {"ts": 1768295400000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 2674.8, "quote_volume": 707.30091, "trades": 4, "taker_buy_volume": 837.9, "taker_buy_quote": 221.62455}, {"ts": 1768295460000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 3984.2, "quote_volume": 1053.31325, "trades": 6, "taker_buy_volume": 837.9, "taker_buy_quote": 221.54076}, {"ts": 1768295520000, "open": 0.2645, "high": 0.2646, "low": 0.2644, "close": 0.2644, "volume": 4443.5, "quote_volume": 1175.30575, "trades": 29, "taker_buy_volume": 75.8, "taker_buy_quote": 20.05289}, {"ts": 1768295580000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 623.4, "quote_volume": 164.83075, "trades": 4, "taker_buy_volume": 623.4, "taker_buy_quote": 164.83075}, {"ts": 1768295640000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295700000, "open": 0.2646, "high": 0.2647, "low": 0.2643, "close": 0.2643, "volume": 1514.8, "quote_volume": 400.55169, "trades": 10, "taker_buy_volume": 136.0, "taker_buy_quote": 35.98939}, {"ts": 1768295760000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 151.4, "quote_volume": 40.04909, "trades": 4, "taker_buy_volume": 151.4, "taker_buy_quote": 40.04909}, {"ts": 1768295820000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 75.8, "quote_volume": 20.03773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295880000, "open": 0.2644, "high": 0.2649, "low": 0.2644, "close": 0.2645, "volume": 9928.7, "quote_volume": 2628.09504, "trades": 32, "taker_buy_volume": 5664.1, "taker_buy_quote": 1499.34132}, {"ts": 1768295940000, "open": 0.2646, "high": 0.265, "low": 0.2646, "close": 0.265, "volume": 5718.8, "quote_volume": 1514.76985, "trades": 15, "taker_buy_volume": 3275.8, "taker_buy_quote": 867.86345}, {"ts": 1768296000000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 210.1, "quote_volume": 55.61347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296060000, "open": 0.2647, "high": 0.2652, "low": 0.2646, "close": 0.2648, "volume": 12048.3, "quote_volume": 3192.6675, "trades": 44, "taker_buy_volume": 7796.9, "taker_buy_quote": 2066.79406}, {"ts": 1768296120000, "open": 0.2648, "high": 0.2648, "low": 0.2638, "close": 0.2638, "volume": 2253.4, "quote_volume": 596.10753, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296180000, "open": 0.2637, "high": 0.2637, "low": 0.2628, "close": 0.2636, "volume": 36530.3, "quote_volume": 9618.43341, "trades": 78, "taker_buy_volume": 23136.8, "taker_buy_quote": 6096.09208}, {"ts": 1768296240000, "open": 0.2635, "high": 0.2641, "low": 0.2635, "close": 0.264, "volume": 14059.7, "quote_volume": 3711.42483, "trades": 18, "taker_buy_volume": 11366.8, "taker_buy_quote": 3000.66681}, {"ts": 1768296300000, "open": 0.2639, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 2095.3, "quote_volume": 552.60948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296360000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.2639, "volume": 1853.6, "quote_volume": 489.1479, "trades": 12, "taker_buy_volume": 334.2, "taker_buy_quote": 88.14754}, {"ts": 1768296420000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 20.0, "quote_volume": 5.276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296480000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296540000, "open": 0.264, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 108.0, "quote_volume": 28.5126, "trades": 3, "taker_buy_volume": 76.0, "taker_buy_quote": 20.0678}, {"ts": 1768296600000, "open": 0.2642, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 95.7, "quote_volume": 25.28212, "trades": 3, "taker_buy_volume": 57.7, "taker_buy_quote": 15.24632}, {"ts": 1768296660000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 217.7, "quote_volume": 57.4842, "trades": 6, "taker_buy_volume": 76.0, "taker_buy_quote": 20.0754}, {"ts": 1768296720000, "open": 0.2643, "high": 0.2648, "low": 0.2643, "close": 0.2648, "volume": 2757.2, "quote_volume": 729.63707, "trades": 10, "taker_buy_volume": 1726.5, "taker_buy_quote": 457.06215}, {"ts": 1768296780000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296840000, "open": 0.2647, "high": 0.2647, "low": 0.2643, "close": 0.2643, "volume": 2191.8, "quote_volume": 579.71249, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296900000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 23.0, "quote_volume": 6.0789, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 6.0789}, {"ts": 1768296960000, "open": 0.2643, "high": 0.2644, "low": 0.2642, "close": 0.2644, "volume": 1705.3, "quote_volume": 450.71416, "trades": 8, "taker_buy_volume": 1474.6, "taker_buy_quote": 389.74394}, {"ts": 1768297020000, "open": 0.2644, "high": 0.2648, "low": 0.2644, "close": 0.2646, "volume": 382.8, "quote_volume": 101.33344, "trades": 7, "taker_buy_volume": 155.8, "taker_buy_quote": 41.23142}, {"ts": 1768297080000, "open": 0.2646, "high": 0.2647, "low": 0.2643, "close": 0.2644, "volume": 2754.9, "quote_volume": 728.86754, "trades": 10, "taker_buy_volume": 1764.6, "taker_buy_quote": 466.94843}, {"ts": 1768297140000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 37.9, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02834}, {"ts": 1768297200000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2645, "volume": 5037.2, "quote_volume": 1332.04367, "trades": 10, "taker_buy_volume": 4010.1, "taker_buy_quote": 1060.47088}, {"ts": 1768297260000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 5878.2, "quote_volume": 1552.91664, "trades": 11, "taker_buy_volume": 2038.0, "taker_buy_quote": 538.3396}, {"ts": 1768297320000, "open": 0.2642, "high": 0.2643, "low": 0.2636, "close": 0.2636, "volume": 4763.9, "quote_volume": 1258.53358, "trades": 24, "taker_buy_volume": 2076.0, "taker_buy_quote": 548.583}, {"ts": 1768297380000, "open": 0.2635, "high": 0.2638, "low": 0.2633, "close": 0.2633, "volume": 3177.3, "quote_volume": 837.71497, "trades": 17, "taker_buy_volume": 152.0, "taker_buy_quote": 40.0748}, {"ts": 1768297440000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 8344.0, "quote_volume": 2198.47423, "trades": 9, "taker_buy_volume": 8316.9, "taker_buy_quote": 2191.33609}, {"ts": 1768297500000, "open": 0.2634, "high": 0.2634, "low": 0.2631, "close": 0.2632, "volume": 5135.4, "quote_volume": 1352.06298, "trades": 33, "taker_buy_volume": 1507.8, "taker_buy_quote": 397.03217}, {"ts": 1768297560000, "open": 0.2632, "high": 0.2636, "low": 0.2631, "close": 0.2636, "volume": 4650.5, "quote_volume": 1225.07044, "trades": 14, "taker_buy_volume": 4621.5, "taker_buy_quote": 1217.44054}, {"ts": 1768297620000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2639, "volume": 4414.1, "quote_volume": 1164.26418, "trades": 8, "taker_buy_volume": 3576.2, "taker_buy_quote": 943.39374}, {"ts": 1768297680000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297740000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 787.7, "quote_volume": 207.87783, "trades": 4, "taker_buy_volume": 787.7, "taker_buy_quote": 207.87783}, {"ts": 1768297800000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 1187.0, "quote_volume": 313.2493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297860000, "open": 0.2638, "high": 0.2638, "low": 0.2631, "close": 0.2634, "volume": 12067.3, "quote_volume": 3179.16237, "trades": 31, "taker_buy_volume": 7251.7, "taker_buy_quote": 1909.49252}, {"ts": 1768297920000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 2127.2, "quote_volume": 560.08417, "trades": 2, "taker_buy_volume": 2051.3, "taker_buy_quote": 540.10729}, {"ts": 1768297980000, "open": 0.2634, "high": 0.2638, "low": 0.2634, "close": 0.2634, "volume": 2782.0, "quote_volume": 733.26856, "trades": 13, "taker_buy_volume": 2630.0, "taker_buy_quote": 693.22037}, {"ts": 1768298040000, "open": 0.2633, "high": 0.2633, "low": 0.263, "close": 0.2631, "volume": 1707.8, "quote_volume": 449.21607, "trades": 8, "taker_buy_volume": 228.4, "taker_buy_quote": 60.07301}, {"ts": 1768298100000, "open": 0.2631, "high": 0.2631, "low": 0.2627, "close": 0.2628, "volume": 5166.2, "quote_volume": 1358.6039, "trades": 18, "taker_buy_volume": 206.4, "taker_buy_quote": 54.26415}, {"ts": 1768298160000, "open": 0.2629, "high": 0.2631, "low": 0.2629, "close": 0.263, "volume": 1055.1, "quote_volume": 277.57509, "trades": 8, "taker_buy_volume": 114.3, "taker_buy_quote": 30.0609}, {"ts": 1768298220000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298280000, "open": 0.2629, "high": 0.2631, "low": 0.2628, "close": 0.2628, "volume": 10826.5, "quote_volume": 2847.41876, "trades": 23, "taker_buy_volume": 8461.6, "taker_buy_quote": 2225.46742}, {"ts": 1768298340000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298400000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 2016.6, "quote_volume": 530.16033, "trades": 24, "taker_buy_volume": 38.1, "taker_buy_quote": 10.01649}, {"ts": 1768298460000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 1245.5, "quote_volume": 327.10141, "trades": 9, "taker_buy_volume": 876.2, "taker_buy_quote": 230.09012}, {"ts": 1768298520000, "open": 0.2627, "high": 0.2632, "low": 0.2627, "close": 0.2632, "volume": 613.0, "quote_volume": 161.09228, "trades": 7, "taker_buy_volume": 613.0, "taker_buy_quote": 161.09228}, {"ts": 1768298580000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 541.6, "quote_volume": 142.55293, "trades": 2, "taker_buy_volume": 541.6, "taker_buy_quote": 142.55293}, {"ts": 1768298640000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 2514.5, "quote_volume": 661.86872, "trades": 4, "taker_buy_volume": 561.3, "taker_buy_quote": 147.79029}, {"ts": 1768298700000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 85.1, "quote_volume": 22.3813, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 12.361}, {"ts": 1768298760000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 1066.7, "quote_volume": 280.45069, "trades": 5, "taker_buy_volume": 876.0, "taker_buy_quote": 230.30421}, {"ts": 1768298820000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.263, "volume": 76.2, "quote_volume": 20.03298, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 10.0203}, {"ts": 1768298880000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 846.0, "quote_volume": 222.50181, "trades": 2, "taker_buy_volume": 846.0, "taker_buy_quote": 222.50181}, {"ts": 1768298940000, "open": 0.2632, "high": 0.2635, "low": 0.2632, "close": 0.2634, "volume": 2581.3, "quote_volume": 679.96523, "trades": 8, "taker_buy_volume": 152.3, "taker_buy_quote": 40.10819}, {"ts": 1768299000000, "open": 0.2635, "high": 0.2637, "low": 0.2635, "close": 0.2637, "volume": 3990.0, "quote_volume": 1051.3764, "trades": 32, "taker_buy_volume": 114.1, "taker_buy_quote": 30.07675}, {"ts": 1768299060000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 2061.6, "quote_volume": 543.43776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299120000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 53.5, "quote_volume": 14.09725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299180000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299240000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 1507.5, "quote_volume": 397.36558, "trades": 20, "taker_buy_volume": 384.4, "taker_buy_quote": 101.32784}, {"ts": 1768299300000, "open": 0.2633, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 1386.2, "quote_volume": 365.07595, "trades": 7, "taker_buy_volume": 57.0, "taker_buy_quote": 15.0138}, {"ts": 1768299360000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 59.1, "quote_volume": 15.55512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299420000, "open": 0.2634, "high": 0.2638, "low": 0.2634, "close": 0.2634, "volume": 11666.0, "quote_volume": 3074.47923, "trades": 19, "taker_buy_volume": 10197.9, "taker_buy_quote": 2687.78169}, {"ts": 1768299480000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 38.1, "quote_volume": 10.03173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299540000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 38.1, "quote_volume": 10.02792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299600000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 101.2, "quote_volume": 26.61941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299660000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 34.4, "quote_volume": 9.0472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299720000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 38.1, "quote_volume": 10.02792, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02792}, {"ts": 1768299780000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 38.1, "quote_volume": 10.02411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299840000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 43.9, "quote_volume": 11.54512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299900000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 70.4, "quote_volume": 18.50435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299960000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 38.1, "quote_volume": 10.01649, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.01649}, {"ts": 1768300020000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 38.1, "quote_volume": 10.0203, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.0203}, {"ts": 1768300080000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 38.1, "quote_volume": 10.01649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300140000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 38.1, "quote_volume": 10.0203, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.0203}, {"ts": 1768300200000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 1315.4, "quote_volume": 346.08174, "trades": 3, "taker_buy_volume": 1315.4, "taker_buy_quote": 346.08174}, {"ts": 1768300260000, "open": 0.2632, "high": 0.2642, "low": 0.2632, "close": 0.2637, "volume": 13178.6, "quote_volume": 3473.10967, "trades": 28, "taker_buy_volume": 10583.7, "taker_buy_quote": 2787.83514}, {"ts": 1768300320000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 4641.2, "quote_volume": 1222.95487, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300380000, "open": 0.2632, "high": 0.2632, "low": 0.2629, "close": 0.2631, "volume": 8931.0, "quote_volume": 2349.04885, "trades": 18, "taker_buy_volume": 1167.5, "taker_buy_quote": 307.05631}, {"ts": 1768300440000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 101.0, "quote_volume": 26.5832, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 26.5832}, {"ts": 1768300500000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300560000, "open": 0.2633, "high": 0.2636, "low": 0.2633, "close": 0.2636, "volume": 152.2, "quote_volume": 40.09707, "trades": 4, "taker_buy_volume": 152.2, "taker_buy_quote": 40.09707}, {"ts": 1768300620000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 103.6, "quote_volume": 27.2986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300680000, "open": 0.2634, "high": 0.2634, "low": 0.2629, "close": 0.2629, "volume": 2909.2, "quote_volume": 765.87871, "trades": 13, "taker_buy_volume": 1082.3, "taker_buy_quote": 284.7341}, {"ts": 1768300740000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 1493.9, "quote_volume": 392.88128, "trades": 8, "taker_buy_volume": 1493.9, "taker_buy_quote": 392.88128}, {"ts": 1768300800000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 2450.6, "quote_volume": 643.77643, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300860000, "open": 0.2626, "high": 0.2626, "low": 0.2622, "close": 0.2622, "volume": 8043.1, "quote_volume": 2109.60823, "trades": 26, "taker_buy_volume": 3623.7, "taker_buy_quote": 950.42851}, {"ts": 1768300920000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 2008.9, "quote_volume": 526.68337, "trades": 11, "taker_buy_volume": 1970.6, "taker_buy_quote": 516.64494}, {"ts": 1768300980000, "open": 0.2621, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 538.3, "quote_volume": 141.16932, "trades": 5, "taker_buy_volume": 423.6, "taker_buy_quote": 111.11028}, {"ts": 1768301040000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301100000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 43.1, "quote_volume": 11.296, "trades": 3, "taker_buy_volume": 19.0, "taker_buy_quote": 4.9818}, {"ts": 1768301160000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2623, "volume": 1235.7, "quote_volume": 324.20007, "trades": 6, "taker_buy_volume": 155.0, "taker_buy_quote": 40.65246}, {"ts": 1768301220000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 22.8, "quote_volume": 5.985, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 5.985}, {"ts": 1768301280000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2627, "volume": 91.8, "quote_volume": 24.10896, "trades": 3, "taker_buy_volume": 91.8, "taker_buy_quote": 24.10896}, {"ts": 1768301340000, "open": 0.2628, "high": 0.2631, "low": 0.2627, "close": 0.2627, "volume": 5844.6, "quote_volume": 1536.5258, "trades": 16, "taker_buy_volume": 152.5, "taker_buy_quote": 40.09986}, {"ts": 1768301400000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 338.2, "quote_volume": 88.92918, "trades": 3, "taker_buy_volume": 338.2, "taker_buy_quote": 88.92918}, {"ts": 1768301460000, "open": 0.263, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 2903.2, "quote_volume": 763.50668, "trades": 28, "taker_buy_volume": 76.2, "taker_buy_quote": 20.04441}, {"ts": 1768301520000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 57.0, "quote_volume": 14.9929, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 9.9978}, {"ts": 1768301580000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 38.1, "quote_volume": 10.02411, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02411}, {"ts": 1768301640000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 106.2, "quote_volume": 27.91127, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301700000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301760000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301820000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 496.1, "quote_volume": 130.42469, "trades": 1, "taker_buy_volume": 496.1, "taker_buy_quote": 130.42469}, {"ts": 1768301880000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 922.1, "quote_volume": 242.5123, "trades": 3, "taker_buy_volume": 922.1, "taker_buy_quote": 242.5123}, {"ts": 1768301940000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 38.1, "quote_volume": 10.01268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302000000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302060000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 899.0, "quote_volume": 236.1673, "trades": 3, "taker_buy_volume": 837.9, "taker_buy_quote": 220.11633}, {"ts": 1768302120000, "open": 0.2628, "high": 0.2628, "low": 0.2624, "close": 0.2624, "volume": 1923.8, "quote_volume": 505.1553, "trades": 9, "taker_buy_volume": 1791.4, "taker_buy_quote": 470.39852}, {"ts": 1768302180000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 1027.7, "quote_volume": 269.57717, "trades": 5, "taker_buy_volume": 951.3, "taker_buy_quote": 249.53363}, {"ts": 1768302240000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 2541.2, "quote_volume": 666.55676, "trades": 5, "taker_buy_volume": 837.9, "taker_buy_quote": 219.78117}, {"ts": 1768302300000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302360000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 1794.3, "quote_volume": 470.82814, "trades": 8, "taker_buy_volume": 1794.3, "taker_buy_quote": 470.82814}, {"ts": 1768302420000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 876.1, "quote_volume": 230.06386, "trades": 3, "taker_buy_volume": 38.2, "taker_buy_quote": 10.03132}, {"ts": 1768302480000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 25.8, "quote_volume": 6.7725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302540000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 837.9, "quote_volume": 220.03254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302600000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302660000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 1045.4, "quote_volume": 274.51822, "trades": 4, "taker_buy_volume": 1007.2, "taker_buy_quote": 264.49072}, {"ts": 1768302720000, "open": 0.2627, "high": 0.2627, "low": 0.2624, "close": 0.2624, "volume": 334.2, "quote_volume": 87.71384, "trades": 8, "taker_buy_volume": 33.8, "taker_buy_quote": 8.87926}, {"ts": 1768302780000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 76.2, "quote_volume": 19.99486, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 9.975}, {"ts": 1768302840000, "open": 0.2622, "high": 0.2622, "low": 0.2616, "close": 0.262, "volume": 40734.4, "quote_volume": 10668.04964, "trades": 36, "taker_buy_volume": 1912.7, "taker_buy_quote": 501.1274}, {"ts": 1768302900000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2617, "volume": 3350.5, "quote_volume": 876.73907, "trades": 13, "taker_buy_volume": 2359.8, "taker_buy_quote": 617.54903}, {"ts": 1768302960000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 1675.3, "quote_volume": 438.96308, "trades": 24, "taker_buy_volume": 502.3, "taker_buy_quote": 131.63708}, {"ts": 1768303020000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303080000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 1504.2, "quote_volume": 394.25994, "trades": 25, "taker_buy_volume": 38.2, "taker_buy_quote": 10.01604}, {"ts": 1768303140000, "open": 0.2621, "high": 0.2621, "low": 0.2618, "close": 0.2618, "volume": 1513.1, "quote_volume": 396.28853, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303200000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303260000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 4254.2, "quote_volume": 1114.3761, "trades": 10, "taker_buy_volume": 2887.4, "taker_buy_quote": 756.41118}, {"ts": 1768303320000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 6239.5, "quote_volume": 1634.74442, "trades": 7, "taker_buy_volume": 5378.7, "taker_buy_quote": 1409.2194}, {"ts": 1768303380000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 1714.1, "quote_volume": 449.26561, "trades": 4, "taker_buy_volume": 38.3, "taker_buy_quote": 10.03843}, {"ts": 1768303440000, "open": 0.2622, "high": 0.2623, "low": 0.2622, "close": 0.2623, "volume": 76.4, "quote_volume": 20.0359, "trades": 2, "taker_buy_volume": 76.4, "taker_buy_quote": 20.0359}, {"ts": 1768303500000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 1176.0, "quote_volume": 308.2296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303560000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 800.3, "quote_volume": 209.92251, "trades": 2, "taker_buy_volume": 800.3, "taker_buy_quote": 209.92251}, {"ts": 1768303620000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2625, "volume": 3791.5, "quote_volume": 994.86777, "trades": 23, "taker_buy_volume": 1786.6, "taker_buy_quote": 468.9825}, {"ts": 1768303680000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2627, "volume": 114.6, "quote_volume": 30.09396, "trades": 4, "taker_buy_volume": 114.6, "taker_buy_quote": 30.09396}, {"ts": 1768303740000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 837.9, "quote_volume": 220.03254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303800000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 827.5, "quote_volume": 217.38043, "trades": 8, "taker_buy_volume": 22.8, "taker_buy_quote": 5.98956}, {"ts": 1768303860000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 5106.1, "quote_volume": 1341.35301, "trades": 14, "taker_buy_volume": 1986.8, "taker_buy_quote": 521.92042}, {"ts": 1768303920000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 24.0, "quote_volume": 6.3024, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 6.3024}, {"ts": 1768303980000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 76.4, "quote_volume": 20.0741, "trades": 2, "taker_buy_volume": 76.4, "taker_buy_quote": 20.0741}, {"ts": 1768304040000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 38.2, "quote_volume": 10.03132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304100000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 22.2, "quote_volume": 5.83194, "trades": 1, "taker_buy_volume": 22.2, "taker_buy_quote": 5.83194}, {"ts": 1768304160000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2631, "volume": 1988.7, "quote_volume": 522.97594, "trades": 14, "taker_buy_volume": 927.4, "taker_buy_quote": 243.95255}, {"ts": 1768304220000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 708.2, "quote_volume": 186.40205, "trades": 13, "taker_buy_volume": 76.2, "taker_buy_quote": 20.05965}, {"ts": 1768304280000, "open": 0.2634, "high": 0.2635, "low": 0.2633, "close": 0.2635, "volume": 3445.4, "quote_volume": 907.3327, "trades": 33, "taker_buy_volume": 152.2, "taker_buy_quote": 40.09709}, {"ts": 1768304340000, "open": 0.2635, "high": 0.2635, "low": 0.2631, "close": 0.2634, "volume": 2619.4, "quote_volume": 690.02942, "trades": 33, "taker_buy_volume": 160.0, "taker_buy_quote": 42.144}, {"ts": 1768304400000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304460000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304520000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 1131.6, "quote_volume": 297.82205, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304580000, "open": 0.263, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 8878.1, "quote_volume": 2336.1421, "trades": 26, "taker_buy_volume": 7494.9, "taker_buy_quote": 1972.35593}, {"ts": 1768304640000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 2340.2, "quote_volume": 615.4726, "trades": 3, "taker_buy_volume": 2340.2, "taker_buy_quote": 615.4726}, {"ts": 1768304700000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 102.2, "quote_volume": 26.85435, "trades": 3, "taker_buy_volume": 26.0, "taker_buy_quote": 6.8328}, {"ts": 1768304760000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 38.0, "quote_volume": 9.9864, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 9.9864}, {"ts": 1768304820000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304880000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304940000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 3171.3, "quote_volume": 832.65412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305000000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305060000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 38.2, "quote_volume": 10.0275, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.0275}, {"ts": 1768305120000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 53.1, "quote_volume": 13.92813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305180000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305240000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 7.1, "quote_volume": 1.86233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305300000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 38.2, "quote_volume": 10.02368, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.02368}, {"ts": 1768305360000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305420000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 232.9, "quote_volume": 61.06638, "trades": 2, "taker_buy_volume": 194.7, "taker_buy_quote": 51.05034}, {"ts": 1768305480000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305540000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 3650.3, "quote_volume": 956.74363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305600000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 876.2, "quote_volume": 229.73964, "trades": 2, "taker_buy_volume": 876.2, "taker_buy_quote": 229.73964}, {"ts": 1768305660000, "open": 0.2623, "high": 0.2626, "low": 0.2623, "close": 0.2626, "volume": 1982.3, "quote_volume": 520.16315, "trades": 6, "taker_buy_volume": 1982.3, "taker_buy_quote": 520.16315}, {"ts": 1768305720000, "open": 0.2627, "high": 0.263, "low": 0.2627, "close": 0.2628, "volume": 11331.6, "quote_volume": 2977.91002, "trades": 31, "taker_buy_volume": 9209.1, "taker_buy_quote": 2420.14058}, {"ts": 1768305780000, "open": 0.2627, "high": 0.2627, "low": 0.2619, "close": 0.2619, "volume": 7835.4, "quote_volume": 2054.24159, "trades": 46, "taker_buy_volume": 21.3, "taker_buy_quote": 5.58912}, {"ts": 1768305840000, "open": 0.2619, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 1194.2, "quote_volume": 312.76098, "trades": 7, "taker_buy_volume": 76.6, "taker_buy_quote": 20.06537}, {"ts": 1768305900000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 2450.5, "quote_volume": 642.13475, "trades": 27, "taker_buy_volume": 38.2, "taker_buy_quote": 10.01222}, {"ts": 1768305960000, "open": 0.2621, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 2398.7, "quote_volume": 628.65375, "trades": 10, "taker_buy_volume": 389.1, "taker_buy_quote": 102.00255}, {"ts": 1768306020000, "open": 0.2619, "high": 0.2619, "low": 0.2615, "close": 0.2616, "volume": 7820.1, "quote_volume": 2046.73374, "trades": 23, "taker_buy_volume": 4335.6, "taker_buy_quote": 1134.73943}, {"ts": 1768306080000, "open": 0.2616, "high": 0.2618, "low": 0.2615, "close": 0.2615, "volume": 653.2, "quote_volume": 170.86623, "trades": 8, "taker_buy_volume": 114.9, "taker_buy_quote": 30.06933}, {"ts": 1768306140000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 1623.4, "quote_volume": 425.06995, "trades": 7, "taker_buy_volume": 424.6, "taker_buy_quote": 111.16411}, {"ts": 1768306200000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 1199.9, "quote_volume": 314.38529, "trades": 5, "taker_buy_volume": 1199.9, "taker_buy_quote": 314.38529}, {"ts": 1768306260000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2624, "volume": 11871.1, "quote_volume": 3113.97179, "trades": 15, "taker_buy_volume": 10316.2, "taker_buy_quote": 2705.95072}, {"ts": 1768306320000, "open": 0.2623, "high": 0.2623, "low": 0.2622, "close": 0.2622, "volume": 242.4, "quote_volume": 63.5777, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306380000, "open": 0.2621, "high": 0.2621, "low": 0.2617, "close": 0.2618, "volume": 2420.9, "quote_volume": 633.89755, "trades": 36, "taker_buy_volume": 593.9, "taker_buy_quote": 155.44359}, {"ts": 1768306440000, "open": 0.2616, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 2357.3, "quote_volume": 616.83503, "trades": 5, "taker_buy_volume": 1853.1, "taker_buy_quote": 484.93631}, {"ts": 1768306500000, "open": 0.2616, "high": 0.2618, "low": 0.2616, "close": 0.2618, "volume": 1818.0, "quote_volume": 475.81305, "trades": 14, "taker_buy_volume": 1240.2, "taker_buy_quote": 324.66057}, {"ts": 1768306560000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 1670.5, "quote_volume": 437.65104, "trades": 8, "taker_buy_volume": 1670.5, "taker_buy_quote": 437.65104}, {"ts": 1768306620000, "open": 0.2622, "high": 0.2623, "low": 0.2622, "close": 0.2623, "volume": 2726.5, "quote_volume": 715.13717, "trades": 28, "taker_buy_volume": 475.6, "taker_buy_quote": 124.7261}, {"ts": 1768306680000, "open": 0.2623, "high": 0.2623, "low": 0.262, "close": 0.2622, "volume": 9401.1, "quote_volume": 2463.97217, "trades": 20, "taker_buy_volume": 773.5, "taker_buy_quote": 202.84635}, {"ts": 1768306740000, "open": 0.2622, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 752.6, "quote_volume": 197.3556, "trades": 8, "taker_buy_volume": 714.4, "taker_buy_quote": 187.34338}, {"ts": 1768306800000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 38.2, "quote_volume": 10.01604, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.01604}, {"ts": 1768306860000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 261.6, "quote_volume": 68.59152, "trades": 3, "taker_buy_volume": 199.6, "taker_buy_quote": 52.33512}, {"ts": 1768306920000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 260.0, "quote_volume": 68.198, "trades": 4, "taker_buy_volume": 260.0, "taker_buy_quote": 68.198}, {"ts": 1768306980000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 5915.0, "quote_volume": 1550.31767, "trades": 4, "taker_buy_volume": 5838.5, "taker_buy_quote": 1530.27085}, {"ts": 1768307040000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307100000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 1196.1, "quote_volume": 313.48195, "trades": 5, "taker_buy_volume": 1037.5, "taker_buy_quote": 271.92875}, {"ts": 1768307160000, "open": 0.2621, "high": 0.2621, "low": 0.2617, "close": 0.2617, "volume": 629.0, "quote_volume": 164.71595, "trades": 7, "taker_buy_volume": 514.1, "taker_buy_quote": 134.63513}, {"ts": 1768307220000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 38.3, "quote_volume": 10.03077, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 10.03077}, {"ts": 1768307280000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307340000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307400000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307460000, "open": 0.262, "high": 0.2623, "low": 0.262, "close": 0.2623, "volume": 374.7, "quote_volume": 98.23867, "trades": 5, "taker_buy_volume": 374.7, "taker_buy_quote": 98.23867}, {"ts": 1768307520000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307580000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 38.2, "quote_volume": 10.02368, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.02368}, {"ts": 1768307640000, "open": 0.2625, "high": 0.2628, "low": 0.2623, "close": 0.2625, "volume": 41622.2, "quote_volume": 10928.8964, "trades": 74, "taker_buy_volume": 16008.1, "taker_buy_quote": 4204.13763}, {"ts": 1768307700000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 27.0, "quote_volume": 7.0875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307760000, "open": 0.2624, "high": 0.2628, "low": 0.2624, "close": 0.2628, "volume": 7399.5, "quote_volume": 1943.88287, "trades": 11, "taker_buy_volume": 6162.7, "taker_buy_quote": 1618.86711}, {"ts": 1768307820000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 38.2, "quote_volume": 10.03132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307880000, "open": 0.2625, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 3944.2, "quote_volume": 1035.6096, "trades": 9, "taker_buy_volume": 3876.2, "taker_buy_quote": 1017.76258}, {"ts": 1768307940000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308000000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308060000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 221.8, "quote_volume": 58.2225, "trades": 1, "taker_buy_volume": 221.8, "taker_buy_quote": 58.2225}, {"ts": 1768308120000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 952.5, "quote_volume": 250.30554, "trades": 5, "taker_buy_volume": 114.6, "taker_buy_quote": 30.10542}, {"ts": 1768308180000, "open": 0.2627, "high": 0.2629, "low": 0.2627, "close": 0.2629, "volume": 5733.2, "quote_volume": 1507.25188, "trades": 11, "taker_buy_volume": 5701.2, "taker_buy_quote": 1498.84548}, {"ts": 1768308240000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308300000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 1438.8, "quote_volume": 377.97276, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308360000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 89.7, "quote_volume": 23.56419, "trades": 2, "taker_buy_volume": 66.7, "taker_buy_quote": 17.52209}, {"ts": 1768308420000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 34.0, "quote_volume": 8.9284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308480000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 10197.6, "quote_volume": 2678.62728, "trades": 21, "taker_buy_volume": 9034.3, "taker_buy_quote": 2373.18824}, {"ts": 1768308540000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 114.6, "quote_volume": 30.10542, "trades": 3, "taker_buy_volume": 114.6, "taker_buy_quote": 30.10542}, {"ts": 1768308600000, "open": 0.2627, "high": 0.263, "low": 0.2627, "close": 0.2627, "volume": 3311.4, "quote_volume": 870.49521, "trades": 44, "taker_buy_volume": 206.1, "taker_buy_quote": 54.1875}, {"ts": 1768308660000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 248.7, "quote_volume": 65.33349, "trades": 2, "taker_buy_volume": 221.8, "taker_buy_quote": 58.26686}, {"ts": 1768308720000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308780000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 876.0, "quote_volume": 230.3004, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 10.01649}, {"ts": 1768308840000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308900000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 76.2, "quote_volume": 20.02155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308960000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 379.1, "quote_volume": 99.62528, "trades": 3, "taker_buy_volume": 357.1, "taker_buy_quote": 93.84588}, {"ts": 1768309020000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309080000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 362.1, "quote_volume": 95.15988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309140000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 38.2, "quote_volume": 10.03132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309200000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309260000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 46.6, "quote_volume": 12.23166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309320000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 5260.7, "quote_volume": 1379.76554, "trades": 28, "taker_buy_volume": 201.5, "taker_buy_quote": 52.8736}, {"ts": 1768309380000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 191.4, "quote_volume": 50.15062, "trades": 5, "taker_buy_volume": 76.6, "taker_buy_quote": 20.07303}, {"ts": 1768309440000, "open": 0.2619, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 153.2, "quote_volume": 40.12308, "trades": 4, "taker_buy_volume": 76.6, "taker_buy_quote": 20.06537}, {"ts": 1768309500000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 3686.0, "quote_volume": 966.42536, "trades": 28, "taker_buy_volume": 476.6, "taker_buy_quote": 124.92068}, {"ts": 1768309560000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 62.2, "quote_volume": 16.30262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309620000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309680000, "open": 0.262, "high": 0.2624, "low": 0.262, "close": 0.2624, "volume": 13698.4, "quote_volume": 3592.28594, "trades": 28, "taker_buy_volume": 11696.5, "taker_buy_quote": 3067.68088}, {"ts": 1768309740000, "open": 0.2623, "high": 0.2623, "low": 0.2621, "close": 0.2622, "volume": 2557.9, "quote_volume": 670.84342, "trades": 7, "taker_buy_volume": 430.4, "taker_buy_quote": 112.81166}, {"ts": 1768309800000, "open": 0.2623, "high": 0.2625, "low": 0.2621, "close": 0.2622, "volume": 7678.0, "quote_volume": 2014.10298, "trades": 37, "taker_buy_volume": 2121.6, "taker_buy_quote": 556.89774}, {"ts": 1768309860000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 201.5, "quote_volume": 52.81315, "trades": 1, "taker_buy_volume": 201.5, "taker_buy_quote": 52.81315}, {"ts": 1768309920000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 2772.7, "quote_volume": 726.4474, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309980000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 114.9, "quote_volume": 30.12678, "trades": 3, "taker_buy_volume": 114.9, "taker_buy_quote": 30.12678}, {"ts": 1768310040000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310100000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 797.8, "quote_volume": 209.02743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310160000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310220000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 23.0, "quote_volume": 6.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310280000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 38.3, "quote_volume": 10.03077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310340000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 38.3, "quote_volume": 10.02694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310400000, "open": 0.2618, "high": 0.2621, "low": 0.2618, "close": 0.2621, "volume": 398.3, "quote_volume": 104.30356, "trades": 6, "taker_buy_volume": 398.3, "taker_buy_quote": 104.30356}, {"ts": 1768310460000, "open": 0.2622, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 551.3, "quote_volume": 144.56671, "trades": 9, "taker_buy_volume": 278.1, "taker_buy_quote": 72.92165}, {"ts": 1768310520000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 34.3, "quote_volume": 8.9866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310580000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310640000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 946.3, "quote_volume": 248.20427, "trades": 4, "taker_buy_volume": 946.3, "taker_buy_quote": 248.20427}, {"ts": 1768310700000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310760000, "open": 0.2622, "high": 0.2623, "low": 0.2622, "close": 0.2623, "volume": 5979.1, "quote_volume": 1568.29778, "trades": 11, "taker_buy_volume": 5979.1, "taker_buy_quote": 1568.29778}, {"ts": 1768310820000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 89.2, "quote_volume": 23.37932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310880000, "open": 0.262, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 1540.0, "quote_volume": 403.6, "trades": 11, "taker_buy_volume": 263.4, "taker_buy_quote": 69.01463}, {"ts": 1768310940000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 9725.2, "quote_volume": 2549.67515, "trades": 58, "taker_buy_volume": 377.9, "taker_buy_quote": 99.0992}, {"ts": 1768311000000, "open": 0.2623, "high": 0.2645, "low": 0.2623, "close": 0.2627, "volume": 85993.7, "quote_volume": 22649.44292, "trades": 327, "taker_buy_volume": 32448.5, "taker_buy_quote": 8546.51901}, {"ts": 1768311060000, "open": 0.2629, "high": 0.2632, "low": 0.2624, "close": 0.2631, "volume": 25878.5, "quote_volume": 6803.04703, "trades": 93, "taker_buy_volume": 18136.5, "taker_buy_quote": 4768.04274}, {"ts": 1768311120000, "open": 0.2632, "high": 0.2646, "low": 0.2632, "close": 0.2641, "volume": 30685.3, "quote_volume": 8105.01685, "trades": 89, "taker_buy_volume": 22883.9, "taker_buy_quote": 6042.98699}, {"ts": 1768311180000, "open": 0.264, "high": 0.2641, "low": 0.2624, "close": 0.2631, "volume": 22584.7, "quote_volume": 5947.91958, "trades": 68, "taker_buy_volume": 8515.9, "taker_buy_quote": 2244.37324}, {"ts": 1768311240000, "open": 0.2632, "high": 0.2632, "low": 0.2625, "close": 0.2625, "volume": 5803.5, "quote_volume": 1524.26459, "trades": 18, "taker_buy_volume": 137.8, "taker_buy_quote": 36.21351}, {"ts": 1768311300000, "open": 0.2627, "high": 0.2634, "low": 0.2626, "close": 0.2634, "volume": 17012.4, "quote_volume": 4470.8946, "trades": 36, "taker_buy_volume": 16590.0, "taker_buy_quote": 4359.71482}, {"ts": 1768311360000, "open": 0.2634, "high": 0.2642, "low": 0.2634, "close": 0.2635, "volume": 14857.6, "quote_volume": 3922.10188, "trades": 29, "taker_buy_volume": 14226.5, "taker_buy_quote": 3755.71239}, {"ts": 1768311420000, "open": 0.2636, "high": 0.2637, "low": 0.2628, "close": 0.2631, "volume": 11718.4, "quote_volume": 3083.41275, "trades": 25, "taker_buy_volume": 2127.2, "taker_buy_quote": 560.19186}, {"ts": 1768311480000, "open": 0.2632, "high": 0.2632, "low": 0.2624, "close": 0.2626, "volume": 6566.1, "quote_volume": 1724.04075, "trades": 31, "taker_buy_volume": 3153.8, "taker_buy_quote": 827.9998}, {"ts": 1768311540000, "open": 0.2626, "high": 0.2631, "low": 0.2624, "close": 0.2624, "volume": 19065.0, "quote_volume": 5006.14514, "trades": 92, "taker_buy_volume": 8175.6, "taker_buy_quote": 2146.52439}, {"ts": 1768311600000, "open": 0.2625, "high": 0.2631, "low": 0.2625, "close": 0.2628, "volume": 4587.4, "quote_volume": 1205.81876, "trades": 21, "taker_buy_volume": 2061.0, "taker_buy_quote": 541.61549}, {"ts": 1768311660000, "open": 0.2629, "high": 0.263, "low": 0.2627, "close": 0.263, "volume": 1463.3, "quote_volume": 384.60515, "trades": 25, "taker_buy_volume": 527.1, "taker_buy_quote": 138.5784}, {"ts": 1768311720000, "open": 0.2631, "high": 0.2633, "low": 0.263, "close": 0.2632, "volume": 4605.7, "quote_volume": 1212.17428, "trades": 36, "taker_buy_volume": 152.4, "taker_buy_quote": 40.11168}, {"ts": 1768311780000, "open": 0.2633, "high": 0.2637, "low": 0.2633, "close": 0.2635, "volume": 304.4, "quote_volume": 80.21317, "trades": 10, "taker_buy_volume": 228.3, "taker_buy_quote": 60.16082}, {"ts": 1768311840000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 2241.4, "quote_volume": 590.67842, "trades": 21, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0168}, {"ts": 1768311900000, "open": 0.2635, "high": 0.2635, "low": 0.263, "close": 0.2632, "volume": 8316.9, "quote_volume": 2188.70331, "trades": 15, "taker_buy_volume": 1370.9, "taker_buy_quote": 360.83231}, {"ts": 1768311960000, "open": 0.2632, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 2358.9, "quote_volume": 620.87945, "trades": 25, "taker_buy_volume": 227.9, "taker_buy_quote": 60.00226}, {"ts": 1768312020000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 56.1, "quote_volume": 14.76372, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02792}, {"ts": 1768312080000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 2617.6, "quote_volume": 688.93708, "trades": 16, "taker_buy_volume": 152.4, "taker_buy_quote": 40.10025}, {"ts": 1768312140000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 38.1, "quote_volume": 10.03173, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03173}, {"ts": 1768312200000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 60.1, "quote_volume": 15.81231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312260000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 71.1, "quote_volume": 18.6993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312320000, "open": 0.2629, "high": 0.2629, "low": 0.2625, "close": 0.2628, "volume": 368.9, "quote_volume": 96.89728, "trades": 9, "taker_buy_volume": 178.2, "taker_buy_quote": 46.80042}, {"ts": 1768312380000, "open": 0.2629, "high": 0.2634, "low": 0.2629, "close": 0.2633, "volume": 3479.0, "quote_volume": 916.01171, "trades": 30, "taker_buy_volume": 2066.1, "taker_buy_quote": 543.99514}, {"ts": 1768312440000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 147.1, "quote_volume": 38.70201, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312500000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 837.9, "quote_volume": 220.45149, "trades": 2, "taker_buy_volume": 837.9, "taker_buy_quote": 220.45149}, {"ts": 1768312560000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 539.8, "quote_volume": 142.07536, "trades": 3, "taker_buy_volume": 539.8, "taker_buy_quote": 142.07536}, {"ts": 1768312620000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312680000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312740000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 1468.1, "quote_volume": 386.24568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312800000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 38.1, "quote_volume": 10.0203, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.0203}, {"ts": 1768312860000, "open": 0.2628, "high": 0.263, "low": 0.2625, "close": 0.2627, "volume": 17569.6, "quote_volume": 4617.34087, "trades": 32, "taker_buy_volume": 13651.6, "taker_buy_quote": 3587.89808}, {"ts": 1768312920000, "open": 0.2628, "high": 0.2632, "low": 0.2626, "close": 0.2631, "volume": 34694.4, "quote_volume": 9121.51514, "trades": 64, "taker_buy_volume": 32090.3, "taker_buy_quote": 8437.11102}, {"ts": 1768312980000, "open": 0.2631, "high": 0.2631, "low": 0.2626, "close": 0.2626, "volume": 7655.9, "quote_volume": 2012.44925, "trades": 12, "taker_buy_volume": 3264.8, "taker_buy_quote": 858.4835}, {"ts": 1768313040000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 38.2, "quote_volume": 10.03132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313100000, "open": 0.2627, "high": 0.2632, "low": 0.2627, "close": 0.2632, "volume": 908.7, "quote_volume": 238.82505, "trades": 8, "taker_buy_volume": 908.7, "taker_buy_quote": 238.82505}, {"ts": 1768313160000, "open": 0.2633, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 1889.2, "quote_volume": 497.60766, "trades": 8, "taker_buy_volume": 355.2, "taker_buy_quote": 93.55587}, {"ts": 1768313220000, "open": 0.2633, "high": 0.2633, "low": 0.2629, "close": 0.2629, "volume": 6849.6, "quote_volume": 1801.95387, "trades": 34, "taker_buy_volume": 837.9, "taker_buy_quote": 220.61907}, {"ts": 1768313280000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 57.2, "quote_volume": 15.03788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313340000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 2812.3, "quote_volume": 739.85129, "trades": 5, "taker_buy_volume": 2229.1, "taker_buy_quote": 586.46969}, {"ts": 1768313400000, "open": 0.2632, "high": 0.2635, "low": 0.2632, "close": 0.2635, "volume": 2115.6, "quote_volume": 557.24391, "trades": 9, "taker_buy_volume": 1994.7, "taker_buy_quote": 525.39636}, {"ts": 1768313460000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313520000, "open": 0.2634, "high": 0.2634, "low": 0.2631, "close": 0.2634, "volume": 8228.1, "quote_volume": 2166.08935, "trades": 22, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0092}, {"ts": 1768313580000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313640000, "open": 0.2631, "high": 0.2636, "low": 0.2631, "close": 0.2635, "volume": 11489.0, "quote_volume": 3027.06349, "trades": 21, "taker_buy_volume": 10372.3, "taker_buy_quote": 2732.73307}, {"ts": 1768313700000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313760000, "open": 0.2637, "high": 0.2642, "low": 0.2637, "close": 0.2642, "volume": 5871.8, "quote_volume": 1551.17737, "trades": 9, "taker_buy_volume": 5833.8, "taker_buy_quote": 1541.14917}, {"ts": 1768313820000, "open": 0.2642, "high": 0.2643, "low": 0.264, "close": 0.2643, "volume": 6767.7, "quote_volume": 1788.07947, "trades": 6, "taker_buy_volume": 5757.5, "taker_buy_quote": 1521.1353}, {"ts": 1768313880000, "open": 0.2644, "high": 0.2646, "low": 0.2643, "close": 0.2643, "volume": 3303.5, "quote_volume": 873.82808, "trades": 11, "taker_buy_volume": 1323.7, "taker_buy_quote": 350.16523}, {"ts": 1768313940000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 180.0, "quote_volume": 47.55979, "trades": 4, "taker_buy_volume": 30.2, "taker_buy_quote": 7.97884}, {"ts": 1768314000000, "open": 0.2641, "high": 0.2641, "low": 0.2638, "close": 0.2641, "volume": 17589.5, "quote_volume": 4642.41405, "trades": 32, "taker_buy_volume": 5819.4, "taker_buy_quote": 1536.13799}, {"ts": 1768314060000, "open": 0.264, "high": 0.2643, "low": 0.264, "close": 0.2643, "volume": 3178.9, "quote_volume": 839.2524, "trades": 5, "taker_buy_volume": 3178.9, "taker_buy_quote": 839.2524}, {"ts": 1768314120000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 1476.2, "quote_volume": 390.31107, "trades": 25, "taker_buy_volume": 75.8, "taker_buy_quote": 20.04531}, {"ts": 1768314180000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 983.7, "quote_volume": 259.99191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314240000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 110.7, "quote_volume": 29.24912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314300000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 378.4, "quote_volume": 100.01112, "trades": 1, "taker_buy_volume": 378.4, "taker_buy_quote": 100.01112}, {"ts": 1768314360000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 32.0, "quote_volume": 8.4544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314420000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 958.7, "quote_volume": 253.27326, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314480000, "open": 0.2643, "high": 0.2646, "low": 0.2643, "close": 0.2644, "volume": 11918.9, "quote_volume": 3152.45998, "trades": 23, "taker_buy_volume": 9840.7, "taker_buy_quote": 2602.94745}, {"ts": 1768314540000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 75.8, "quote_volume": 20.05289, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 20.05289}, {"ts": 1768314600000, "open": 0.2647, "high": 0.2649, "low": 0.2646, "close": 0.2649, "volume": 2333.1, "quote_volume": 617.88595, "trades": 31, "taker_buy_volume": 560.9, "taker_buy_quote": 148.48539}, {"ts": 1768314660000, "open": 0.2649, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 2254.3, "quote_volume": 597.05215, "trades": 16, "taker_buy_volume": 37.8, "taker_buy_quote": 10.01322}, {"ts": 1768314720000, "open": 0.265, "high": 0.2651, "low": 0.2643, "close": 0.2643, "volume": 11192.2, "quote_volume": 2964.91241, "trades": 64, "taker_buy_volume": 7905.9, "taker_buy_quote": 2093.92236}, {"ts": 1768314780000, "open": 0.2644, "high": 0.2644, "low": 0.2641, "close": 0.2643, "volume": 7750.3, "quote_volume": 2048.54166, "trades": 47, "taker_buy_volume": 1000.8, "taker_buy_quote": 264.44014}, {"ts": 1768314840000, "open": 0.2644, "high": 0.2648, "low": 0.2644, "close": 0.2647, "volume": 2466.6, "quote_volume": 652.8787, "trades": 13, "taker_buy_volume": 227.4, "taker_buy_quote": 60.17383}, {"ts": 1768314900000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2646, "volume": 5142.8, "quote_volume": 1361.19918, "trades": 68, "taker_buy_volume": 409.9, "taker_buy_quote": 108.46333}, {"ts": 1768314960000, "open": 0.2648, "high": 0.2653, "low": 0.2648, "close": 0.2651, "volume": 12378.4, "quote_volume": 3280.60967, "trades": 60, "taker_buy_volume": 8124.7, "taker_buy_quote": 2153.09538}, {"ts": 1768315020000, "open": 0.2651, "high": 0.2651, "low": 0.2647, "close": 0.2647, "volume": 4671.2, "quote_volume": 1237.90635, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315080000, "open": 0.2649, "high": 0.2658, "low": 0.2649, "close": 0.2652, "volume": 29647.1, "quote_volume": 7867.27871, "trades": 101, "taker_buy_volume": 17570.5, "taker_buy_quote": 4663.83318}, {"ts": 1768315140000, "open": 0.2652, "high": 0.2658, "low": 0.2652, "close": 0.2658, "volume": 11392.8, "quote_volume": 3024.18843, "trades": 116, "taker_buy_volume": 3032.5, "taker_buy_quote": 805.3298}, {"ts": 1768315200000, "open": 0.2659, "high": 0.2666, "low": 0.2659, "close": 0.2666, "volume": 26521.7, "quote_volume": 7061.30526, "trades": 113, "taker_buy_volume": 20165.3, "taker_buy_quote": 5369.71726}, {"ts": 1768315260000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2665, "volume": 14680.0, "quote_volume": 3913.45254, "trades": 32, "taker_buy_volume": 7691.8, "taker_buy_quote": 2050.55009}, {"ts": 1768315320000, "open": 0.2666, "high": 0.2667, "low": 0.2663, "close": 0.2667, "volume": 13731.1, "quote_volume": 3660.59937, "trades": 48, "taker_buy_volume": 11657.1, "taker_buy_quote": 3107.77435}, {"ts": 1768315380000, "open": 0.2667, "high": 0.2667, "low": 0.266, "close": 0.2661, "volume": 48390.6, "quote_volume": 12888.60782, "trades": 151, "taker_buy_volume": 27823.2, "taker_buy_quote": 7409.42974}, {"ts": 1768315440000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 996.5, "quote_volume": 265.16129, "trades": 9, "taker_buy_volume": 37.7, "taker_buy_quote": 10.03197}, {"ts": 1768315500000, "open": 0.2662, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 188.3, "quote_volume": 50.1104, "trades": 5, "taker_buy_volume": 112.9, "taker_buy_quote": 30.05023}, {"ts": 1768315560000, "open": 0.2661, "high": 0.2664, "low": 0.2659, "close": 0.266, "volume": 6768.5, "quote_volume": 1801.27822, "trades": 57, "taker_buy_volume": 4963.8, "taker_buy_quote": 1320.84084}, {"ts": 1768315620000, "open": 0.2659, "high": 0.2666, "low": 0.2659, "close": 0.2664, "volume": 28250.6, "quote_volume": 7518.42021, "trades": 50, "taker_buy_volume": 27062.5, "taker_buy_quote": 7201.83044}, {"ts": 1768315680000, "open": 0.2664, "high": 0.2664, "low": 0.2657, "close": 0.2659, "volume": 31277.0, "quote_volume": 8320.50643, "trades": 51, "taker_buy_volume": 13902.0, "taker_buy_quote": 3696.71568}, {"ts": 1768315740000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 446.1, "quote_volume": 118.61422, "trades": 4, "taker_buy_volume": 408.4, "taker_buy_quote": 108.59356}, {"ts": 1768315800000, "open": 0.2659, "high": 0.2664, "low": 0.2659, "close": 0.2663, "volume": 8748.1, "quote_volume": 2328.64059, "trades": 29, "taker_buy_volume": 5348.3, "taker_buy_quote": 1423.17376}, {"ts": 1768315860000, "open": 0.2661, "high": 0.2661, "low": 0.2656, "close": 0.2656, "volume": 1949.7, "quote_volume": 518.33301, "trades": 30, "taker_buy_volume": 495.0, "taker_buy_quote": 131.66623}, {"ts": 1768315920000, "open": 0.2656, "high": 0.2658, "low": 0.2654, "close": 0.2657, "volume": 4758.8, "quote_volume": 1264.23613, "trades": 36, "taker_buy_volume": 666.4, "taker_buy_quote": 176.97565}, {"ts": 1768315980000, "open": 0.2657, "high": 0.2659, "low": 0.2657, "close": 0.2659, "volume": 4826.3, "quote_volume": 1282.61202, "trades": 45, "taker_buy_volume": 101.4, "taker_buy_quote": 26.95589}, {"ts": 1768316040000, "open": 0.2658, "high": 0.2658, "low": 0.265, "close": 0.265, "volume": 8810.5, "quote_volume": 2335.33811, "trades": 34, "taker_buy_volume": 1388.5, "taker_buy_quote": 367.9702}, {"ts": 1768316100000, "open": 0.2651, "high": 0.2654, "low": 0.2651, "close": 0.2654, "volume": 410.1, "quote_volume": 108.74019, "trades": 7, "taker_buy_volume": 410.1, "taker_buy_quote": 108.74019}, {"ts": 1768316160000, "open": 0.2655, "high": 0.2656, "low": 0.2651, "close": 0.2651, "volume": 4843.9, "quote_volume": 1284.8689, "trades": 33, "taker_buy_volume": 75.6, "taker_buy_quote": 20.07558}, {"ts": 1768316220000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 3790.7, "quote_volume": 1004.16401, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316280000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 861.8, "quote_volume": 228.29082, "trades": 7, "taker_buy_volume": 861.8, "taker_buy_quote": 228.29082}, {"ts": 1768316340000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.265, "volume": 4883.1, "quote_volume": 1294.60369, "trades": 32, "taker_buy_volume": 191.2, "taker_buy_quote": 50.6949}, {"ts": 1768316400000, "open": 0.2649, "high": 0.2654, "low": 0.2643, "close": 0.2652, "volume": 14190.9, "quote_volume": 3757.46802, "trades": 94, "taker_buy_volume": 2093.9, "taker_buy_quote": 554.11299}, {"ts": 1768316460000, "open": 0.2652, "high": 0.2652, "low": 0.2647, "close": 0.2647, "volume": 12827.1, "quote_volume": 3399.73581, "trades": 50, "taker_buy_volume": 162.6, "taker_buy_quote": 43.04022}, {"ts": 1768316520000, "open": 0.2647, "high": 0.2647, "low": 0.2632, "close": 0.2636, "volume": 19029.7, "quote_volume": 5015.29436, "trades": 134, "taker_buy_volume": 2765.8, "taker_buy_quote": 728.59295}, {"ts": 1768316580000, "open": 0.2636, "high": 0.2636, "low": 0.2632, "close": 0.2632, "volume": 2205.7, "quote_volume": 581.09535, "trades": 28, "taker_buy_volume": 441.6, "taker_buy_quote": 116.24704}, {"ts": 1768316640000, "open": 0.2631, "high": 0.2633, "low": 0.263, "close": 0.2633, "volume": 1357.9, "quote_volume": 357.46649, "trades": 12, "taker_buy_volume": 401.8, "taker_buy_quote": 105.74441}, {"ts": 1768316700000, "open": 0.2634, "high": 0.264, "low": 0.2634, "close": 0.2639, "volume": 4927.3, "quote_volume": 1299.85245, "trades": 46, "taker_buy_volume": 325.3, "taker_buy_quote": 85.76764}, {"ts": 1768316760000, "open": 0.2638, "high": 0.2641, "low": 0.2637, "close": 0.2641, "volume": 4349.8, "quote_volume": 1148.03748, "trades": 12, "taker_buy_volume": 3302.9, "taker_buy_quote": 871.94905}, {"ts": 1768316820000, "open": 0.2641, "high": 0.2643, "low": 0.264, "close": 0.2643, "volume": 8036.8, "quote_volume": 2122.60239, "trades": 59, "taker_buy_volume": 152.0, "taker_buy_quote": 40.166}, {"ts": 1768316880000, "open": 0.2642, "high": 0.2642, "low": 0.2638, "close": 0.2638, "volume": 2096.8, "quote_volume": 553.16698, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316940000, "open": 0.2638, "high": 0.2638, "low": 0.2634, "close": 0.2635, "volume": 7516.6, "quote_volume": 1981.66737, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317000000, "open": 0.2635, "high": 0.2636, "low": 0.2629, "close": 0.2629, "volume": 2460.2, "quote_volume": 648.19609, "trades": 21, "taker_buy_volume": 1725.3, "taker_buy_quote": 454.67272}, {"ts": 1768317060000, "open": 0.2629, "high": 0.2631, "low": 0.2627, "close": 0.2631, "volume": 5029.4, "quote_volume": 1322.21291, "trades": 45, "taker_buy_volume": 1272.8, "taker_buy_quote": 334.77416}, {"ts": 1768317120000, "open": 0.2628, "high": 0.2632, "low": 0.2628, "close": 0.2632, "volume": 3212.2, "quote_volume": 844.20427, "trades": 8, "taker_buy_volume": 990.4, "taker_buy_quote": 260.31523}, {"ts": 1768317180000, "open": 0.2633, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 6360.4, "quote_volume": 1674.47498, "trades": 43, "taker_buy_volume": 251.9, "taker_buy_quote": 66.33289}, {"ts": 1768317240000, "open": 0.2635, "high": 0.2638, "low": 0.2635, "close": 0.2638, "volume": 2133.9, "quote_volume": 562.33385, "trades": 9, "taker_buy_volume": 2133.9, "taker_buy_quote": 562.33385}, {"ts": 1768317300000, "open": 0.2636, "high": 0.2639, "low": 0.2631, "close": 0.2632, "volume": 5144.5, "quote_volume": 1356.01094, "trades": 52, "taker_buy_volume": 2732.5, "taker_buy_quote": 720.71726}, {"ts": 1768317360000, "open": 0.2633, "high": 0.2635, "low": 0.2631, "close": 0.2631, "volume": 1182.9, "quote_volume": 311.29595, "trades": 9, "taker_buy_volume": 1068.6, "taker_buy_quote": 281.21219}, {"ts": 1768317420000, "open": 0.263, "high": 0.263, "low": 0.2628, "close": 0.2628, "volume": 1075.1, "quote_volume": 282.63912, "trades": 8, "taker_buy_volume": 922.6, "taker_buy_quote": 242.55069}, {"ts": 1768317480000, "open": 0.2627, "high": 0.2629, "low": 0.2619, "close": 0.262, "volume": 13589.1, "quote_volume": 3563.42962, "trades": 33, "taker_buy_volume": 2200.6, "taker_buy_quote": 577.87191}, {"ts": 1768317540000, "open": 0.2621, "high": 0.2622, "low": 0.2616, "close": 0.2621, "volume": 6099.4, "quote_volume": 1598.34879, "trades": 41, "taker_buy_volume": 1100.3, "taker_buy_quote": 288.30823}, {"ts": 1768317600000, "open": 0.2622, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 1506.7, "quote_volume": 394.82995, "trades": 6, "taker_buy_volume": 1430.3, "taker_buy_quote": 374.80933}, {"ts": 1768317660000, "open": 0.2619, "high": 0.2621, "low": 0.2618, "close": 0.2621, "volume": 306.4, "quote_volume": 80.25382, "trades": 8, "taker_buy_volume": 153.2, "taker_buy_quote": 40.1384}, {"ts": 1768317720000, "open": 0.2622, "high": 0.2626, "low": 0.2621, "close": 0.2625, "volume": 6637.2, "quote_volume": 1742.23781, "trades": 32, "taker_buy_volume": 191.0, "taker_buy_quote": 50.1184}, {"ts": 1768317780000, "open": 0.2624, "high": 0.2624, "low": 0.2621, "close": 0.2622, "volume": 1591.2, "quote_volume": 417.16939, "trades": 10, "taker_buy_volume": 1438.4, "taker_buy_quote": 377.09759}, {"ts": 1768317840000, "open": 0.2623, "high": 0.2626, "low": 0.2621, "close": 0.2626, "volume": 2662.9, "quote_volume": 698.7436, "trades": 13, "taker_buy_volume": 2504.7, "taker_buy_quote": 657.26738}, {"ts": 1768317900000, "open": 0.2624, "high": 0.2627, "low": 0.2624, "close": 0.2626, "volume": 565.0, "quote_volume": 148.28656, "trades": 12, "taker_buy_volume": 114.6, "taker_buy_quote": 30.09396}, {"ts": 1768317960000, "open": 0.2627, "high": 0.2628, "low": 0.2623, "close": 0.2623, "volume": 614.1, "quote_volume": 161.29061, "trades": 9, "taker_buy_volume": 472.1, "taker_buy_quote": 124.02109}, {"ts": 1768318020000, "open": 0.2625, "high": 0.2626, "low": 0.2622, "close": 0.2622, "volume": 1419.8, "quote_volume": 372.80568, "trades": 8, "taker_buy_volume": 1294.4, "taker_buy_quote": 339.90562}, {"ts": 1768318080000, "open": 0.2621, "high": 0.2626, "low": 0.2621, "close": 0.2626, "volume": 1688.0, "quote_volume": 442.6106, "trades": 10, "taker_buy_volume": 1493.4, "taker_buy_quote": 391.60594}, {"ts": 1768318140000, "open": 0.2627, "high": 0.2627, "low": 0.2621, "close": 0.2622, "volume": 3266.1, "quote_volume": 856.71324, "trades": 15, "taker_buy_volume": 482.0, "taker_buy_quote": 126.39369}, {"ts": 1768318200000, "open": 0.2624, "high": 0.2636, "low": 0.2624, "close": 0.2636, "volume": 10299.7, "quote_volume": 2709.72167, "trades": 59, "taker_buy_volume": 5780.5, "taker_buy_quote": 1520.79816}, {"ts": 1768318260000, "open": 0.2637, "high": 0.2639, "low": 0.2636, "close": 0.2636, "volume": 1620.4, "quote_volume": 427.17164, "trades": 9, "taker_buy_volume": 1506.4, "taker_buy_quote": 397.10984}, {"ts": 1768318320000, "open": 0.2635, "high": 0.2637, "low": 0.2632, "close": 0.2634, "volume": 7835.4, "quote_volume": 2063.68685, "trades": 24, "taker_buy_volume": 989.9, "taker_buy_quote": 260.77766}, {"ts": 1768318380000, "open": 0.2633, "high": 0.264, "low": 0.2633, "close": 0.264, "volume": 8065.9, "quote_volume": 2125.24209, "trades": 60, "taker_buy_volume": 702.6, "taker_buy_quote": 185.1921}, {"ts": 1768318440000, "open": 0.2639, "high": 0.2639, "low": 0.2635, "close": 0.2635, "volume": 4933.8, "quote_volume": 1301.30844, "trades": 35, "taker_buy_volume": 2445.9, "taker_buy_quote": 645.13785}, {"ts": 1768318500000, "open": 0.2635, "high": 0.2642, "low": 0.2635, "close": 0.2637, "volume": 34922.4, "quote_volume": 9216.21827, "trades": 113, "taker_buy_volume": 23614.7, "taker_buy_quote": 6233.15328}, {"ts": 1768318560000, "open": 0.2639, "high": 0.2645, "low": 0.2639, "close": 0.2643, "volume": 5298.2, "quote_volume": 1399.90652, "trades": 38, "taker_buy_volume": 1680.3, "taker_buy_quote": 443.77384}, {"ts": 1768318620000, "open": 0.2644, "high": 0.2645, "low": 0.2637, "close": 0.2639, "volume": 8034.1, "quote_volume": 2123.00557, "trades": 68, "taker_buy_volume": 2983.8, "taker_buy_quote": 788.31964}, {"ts": 1768318680000, "open": 0.264, "high": 0.2643, "low": 0.2638, "close": 0.2642, "volume": 22068.3, "quote_volume": 5827.63378, "trades": 69, "taker_buy_volume": 17909.9, "taker_buy_quote": 4729.69779}, {"ts": 1768318740000, "open": 0.2641, "high": 0.2641, "low": 0.2638, "close": 0.2638, "volume": 630.9, "quote_volume": 166.50589, "trades": 8, "taker_buy_volume": 441.0, "taker_buy_quote": 116.3837}, {"ts": 1768318800000, "open": 0.2639, "high": 0.2639, "low": 0.2637, "close": 0.2638, "volume": 3008.6, "quote_volume": 793.5325, "trades": 21, "taker_buy_volume": 2063.6, "taker_buy_quote": 544.336}, {"ts": 1768318860000, "open": 0.2639, "high": 0.264, "low": 0.2637, "close": 0.2639, "volume": 3123.4, "quote_volume": 824.01537, "trades": 18, "taker_buy_volume": 1302.6, "taker_buy_quote": 343.85141}, {"ts": 1768318920000, "open": 0.264, "high": 0.2641, "low": 0.2638, "close": 0.2639, "volume": 450.8, "quote_volume": 118.97752, "trades": 8, "taker_buy_volume": 315.5, "taker_buy_quote": 83.27185}, {"ts": 1768318980000, "open": 0.2638, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 353.5, "quote_volume": 93.2571, "trades": 6, "taker_buy_volume": 277.5, "taker_buy_quote": 73.2121}, {"ts": 1768319040000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2639, "volume": 2787.8, "quote_volume": 735.17006, "trades": 12, "taker_buy_volume": 2720.7, "taker_buy_quote": 717.4825}, {"ts": 1768319100000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 1159.0, "quote_volume": 306.1964, "trades": 5, "taker_buy_volume": 1159.0, "taker_buy_quote": 306.1964}, {"ts": 1768319160000, "open": 0.2643, "high": 0.2645, "low": 0.2643, "close": 0.2644, "volume": 508.1, "quote_volume": 134.30599, "trades": 6, "taker_buy_volume": 470.2, "taker_buy_quote": 124.28523}, {"ts": 1768319220000, "open": 0.2645, "high": 0.2654, "low": 0.2641, "close": 0.2643, "volume": 99539.2, "quote_volume": 26345.25043, "trades": 188, "taker_buy_volume": 68060.0, "taker_buy_quote": 18021.00747}, {"ts": 1768319280000, "open": 0.2642, "high": 0.2642, "low": 0.2639, "close": 0.2641, "volume": 5357.5, "quote_volume": 1414.07221, "trades": 16, "taker_buy_volume": 1255.2, "taker_buy_quote": 331.36868}, {"ts": 1768319340000, "open": 0.264, "high": 0.2642, "low": 0.2638, "close": 0.264, "volume": 18484.3, "quote_volume": 4880.02426, "trades": 65, "taker_buy_volume": 10552.6, "taker_buy_quote": 2786.66861}, {"ts": 1768319400000, "open": 0.2639, "high": 0.2645, "low": 0.2639, "close": 0.2645, "volume": 3751.7, "quote_volume": 991.60091, "trades": 16, "taker_buy_volume": 1552.0, "taker_buy_quote": 410.23269}, {"ts": 1768319460000, "open": 0.2644, "high": 0.2644, "low": 0.264, "close": 0.2643, "volume": 8957.0, "quote_volume": 2366.52454, "trades": 21, "taker_buy_volume": 6498.2, "taker_buy_quote": 1716.4936}, {"ts": 1768319520000, "open": 0.2643, "high": 0.2645, "low": 0.2643, "close": 0.2645, "volume": 2591.0, "quote_volume": 684.81267, "trades": 5, "taker_buy_volume": 75.8, "taker_buy_quote": 20.04531}, {"ts": 1768319580000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 3508.4, "quote_volume": 927.76132, "trades": 10, "taker_buy_volume": 1712.9, "taker_buy_quote": 452.97687}, {"ts": 1768319640000, "open": 0.2646, "high": 0.2654, "low": 0.2646, "close": 0.2654, "volume": 4682.4, "quote_volume": 1240.92352, "trades": 22, "taker_buy_volume": 3344.5, "taker_buy_quote": 886.38002}, {"ts": 1768319700000, "open": 0.2652, "high": 0.2652, "low": 0.2646, "close": 0.265, "volume": 21678.1, "quote_volume": 5740.13873, "trades": 96, "taker_buy_volume": 5820.8, "taker_buy_quote": 1540.79553}, {"ts": 1768319760000, "open": 0.2649, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 1333.8, "quote_volume": 353.41658, "trades": 20, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02078}, {"ts": 1768319820000, "open": 0.265, "high": 0.2651, "low": 0.2648, "close": 0.2648, "volume": 5397.8, "quote_volume": 1430.6494, "trades": 13, "taker_buy_volume": 4348.0, "taker_buy_quote": 1152.65102}, {"ts": 1768319880000, "open": 0.2651, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 2112.8, "quote_volume": 560.10706, "trades": 8, "taker_buy_volume": 151.2, "taker_buy_quote": 40.09068}, {"ts": 1768319940000, "open": 0.2652, "high": 0.2654, "low": 0.2652, "close": 0.2653, "volume": 2145.3, "quote_volume": 569.14569, "trades": 5, "taker_buy_volume": 114.8, "taker_buy_quote": 30.4563}, {"ts": 1768320000000, "open": 0.2652, "high": 0.2656, "low": 0.2652, "close": 0.2656, "volume": 3853.9, "quote_volume": 1023.28236, "trades": 13, "taker_buy_volume": 3362.3, "taker_buy_quote": 892.86468}, {"ts": 1768320060000, "open": 0.2657, "high": 0.2658, "low": 0.2656, "close": 0.2657, "volume": 8347.2, "quote_volume": 2218.17416, "trades": 26, "taker_buy_volume": 639.8, "taker_buy_quote": 170.03641}, {"ts": 1768320120000, "open": 0.2656, "high": 0.2659, "low": 0.2656, "close": 0.2657, "volume": 6535.5, "quote_volume": 1736.94133, "trades": 21, "taker_buy_volume": 2546.4, "taker_buy_quote": 676.84586}, {"ts": 1768320180000, "open": 0.2658, "high": 0.266, "low": 0.2657, "close": 0.266, "volume": 2226.0, "quote_volume": 591.99084, "trades": 8, "taker_buy_volume": 1369.1, "taker_buy_quote": 364.16929}, {"ts": 1768320240000, "open": 0.266, "high": 0.2664, "low": 0.2657, "close": 0.2657, "volume": 23646.4, "quote_volume": 6294.16566, "trades": 57, "taker_buy_volume": 20185.5, "taker_buy_quote": 5373.75114}, {"ts": 1768320300000, "open": 0.2659, "high": 0.2659, "low": 0.2653, "close": 0.2655, "volume": 29851.2, "quote_volume": 7926.68792, "trades": 84, "taker_buy_volume": 12266.2, "taker_buy_quote": 3256.52756}, {"ts": 1768320360000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 1196.0, "quote_volume": 317.73769, "trades": 6, "taker_buy_volume": 1196.0, "taker_buy_quote": 317.73769}, {"ts": 1768320420000, "open": 0.2657, "high": 0.2657, "low": 0.2655, "close": 0.2655, "volume": 2499.9, "quote_volume": 664.20854, "trades": 20, "taker_buy_volume": 837.9, "taker_buy_quote": 222.63003}, {"ts": 1768320480000, "open": 0.2655, "high": 0.2655, "low": 0.2652, "close": 0.2654, "volume": 7494.2, "quote_volume": 1988.81828, "trades": 41, "taker_buy_volume": 2987.9, "taker_buy_quote": 793.1564}, {"ts": 1768320540000, "open": 0.2655, "high": 0.2655, "low": 0.2648, "close": 0.2648, "volume": 6006.0, "quote_volume": 1592.87257, "trades": 55, "taker_buy_volume": 3564.1, "taker_buy_quote": 945.25963}, {"ts": 1768320600000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 3011.3, "quote_volume": 798.25667, "trades": 25, "taker_buy_volume": 75.6, "taker_buy_quote": 20.03778}, {"ts": 1768320660000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 5682.3, "quote_volume": 1506.18528, "trades": 14, "taker_buy_volume": 779.9, "taker_buy_quote": 206.75149}, {"ts": 1768320720000, "open": 0.2652, "high": 0.2652, "low": 0.265, "close": 0.265, "volume": 4146.2, "quote_volume": 1099.32552, "trades": 35, "taker_buy_volume": 1729.5, "taker_buy_quote": 458.6634}, {"ts": 1768320780000, "open": 0.265, "high": 0.265, "low": 0.2647, "close": 0.2647, "volume": 653.5, "quote_volume": 173.05279, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320840000, "open": 0.2646, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 3272.3, "quote_volume": 865.87219, "trades": 23, "taker_buy_volume": 2223.6, "taker_buy_quote": 588.36456}, {"ts": 1768320900000, "open": 0.2646, "high": 0.265, "low": 0.2646, "close": 0.265, "volume": 2375.2, "quote_volume": 629.1, "trades": 23, "taker_buy_volume": 1542.1, "taker_buy_quote": 408.3285}, {"ts": 1768320960000, "open": 0.265, "high": 0.2651, "low": 0.2646, "close": 0.2646, "volume": 1649.1, "quote_volume": 437.05274, "trades": 25, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02078}, {"ts": 1768321020000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 2628.6, "quote_volume": 695.2596, "trades": 9, "taker_buy_volume": 1701.8, "taker_buy_quote": 450.1261}, {"ts": 1768321080000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 2846.7, "quote_volume": 752.65788, "trades": 23, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02076}, {"ts": 1768321140000, "open": 0.2644, "high": 0.2647, "low": 0.2644, "close": 0.2647, "volume": 4791.8, "quote_volume": 1267.63838, "trades": 13, "taker_buy_volume": 4791.8, "taker_buy_quote": 1267.63838}, {"ts": 1768321200000, "open": 0.2646, "high": 0.2652, "low": 0.2645, "close": 0.2652, "volume": 3807.8, "quote_volume": 1009.12968, "trades": 23, "taker_buy_volume": 2970.4, "taker_buy_quote": 787.10047}, {"ts": 1768321260000, "open": 0.2652, "high": 0.2659, "low": 0.2652, "close": 0.2655, "volume": 9275.3, "quote_volume": 2463.58815, "trades": 35, "taker_buy_volume": 1120.3, "taker_buy_quote": 297.66602}, {"ts": 1768321320000, "open": 0.2654, "high": 0.2654, "low": 0.2649, "close": 0.2649, "volume": 966.8, "quote_volume": 256.3599, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321380000, "open": 0.2651, "high": 0.2653, "low": 0.2651, "close": 0.2653, "volume": 264.6, "quote_volume": 70.17192, "trades": 4, "taker_buy_volume": 264.6, "taker_buy_quote": 70.17192}, {"ts": 1768321440000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 37.8, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321500000, "open": 0.2652, "high": 0.2653, "low": 0.265, "close": 0.2652, "volume": 2341.4, "quote_volume": 620.72469, "trades": 11, "taker_buy_volume": 2152.4, "taker_buy_quote": 570.62457}, {"ts": 1768321560000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 37.8, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321620000, "open": 0.2649, "high": 0.2649, "low": 0.2639, "close": 0.2644, "volume": 29224.2, "quote_volume": 7726.00403, "trades": 153, "taker_buy_volume": 7121.4, "taker_buy_quote": 1883.09947}, {"ts": 1768321680000, "open": 0.2645, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 3751.0, "quote_volume": 992.11316, "trades": 19, "taker_buy_volume": 3370.9, "taker_buy_quote": 891.59893}, {"ts": 1768321740000, "open": 0.2646, "high": 0.2649, "low": 0.2646, "close": 0.2649, "volume": 515.9, "quote_volume": 136.52988, "trades": 9, "taker_buy_volume": 113.7, "taker_buy_quote": 30.10776}, {"ts": 1768321800000, "open": 0.2649, "high": 0.2652, "low": 0.2649, "close": 0.2652, "volume": 787.5, "quote_volume": 208.63144, "trades": 14, "taker_buy_volume": 113.5, "taker_buy_quote": 30.08884}, {"ts": 1768321860000, "open": 0.2653, "high": 0.2655, "low": 0.2652, "close": 0.2654, "volume": 1214.8, "quote_volume": 322.41286, "trades": 21, "taker_buy_volume": 189.0, "taker_buy_quote": 50.1606}, {"ts": 1768321920000, "open": 0.2655, "high": 0.2659, "low": 0.2655, "close": 0.2659, "volume": 7384.1, "quote_volume": 1961.74063, "trades": 36, "taker_buy_volume": 5208.1, "taker_buy_quote": 1383.54374}, {"ts": 1768321980000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 1147.9, "quote_volume": 305.26708, "trades": 19, "taker_buy_volume": 106.9, "taker_buy_quote": 28.42848}, {"ts": 1768322040000, "open": 0.266, "high": 0.2661, "low": 0.2659, "close": 0.2659, "volume": 11186.0, "quote_volume": 2976.11202, "trades": 28, "taker_buy_volume": 10055.0, "taker_buy_quote": 2675.32972}, {"ts": 1768322100000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 1354.7, "quote_volume": 360.14876, "trades": 21, "taker_buy_volume": 403.0, "taker_buy_quote": 107.1174}, {"ts": 1768322160000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 463.4, "quote_volume": 123.21429, "trades": 8, "taker_buy_volume": 37.7, "taker_buy_quote": 10.02443}, {"ts": 1768322220000, "open": 0.2658, "high": 0.266, "low": 0.2658, "close": 0.2659, "volume": 2360.7, "quote_volume": 627.88636, "trades": 18, "taker_buy_volume": 1776.0, "taker_buy_quote": 472.37193}, {"ts": 1768322280000, "open": 0.2659, "high": 0.2661, "low": 0.2654, "close": 0.2654, "volume": 7652.5, "quote_volume": 2034.33361, "trades": 48, "taker_buy_volume": 4713.7, "taker_buy_quote": 1253.2141}, {"ts": 1768322340000, "open": 0.2653, "high": 0.2653, "low": 0.2645, "close": 0.2647, "volume": 3544.8, "quote_volume": 938.97026, "trades": 27, "taker_buy_volume": 3166.3, "taker_buy_quote": 838.71708}, {"ts": 1768322400000, "open": 0.2646, "high": 0.2646, "low": 0.2643, "close": 0.2646, "volume": 3429.3, "quote_volume": 907.04227, "trades": 14, "taker_buy_volume": 3277.7, "taker_buy_quote": 866.95165}, {"ts": 1768322460000, "open": 0.2647, "high": 0.2651, "low": 0.2647, "close": 0.2651, "volume": 273.9, "quote_volume": 72.55337, "trades": 7, "taker_buy_volume": 273.9, "taker_buy_quote": 72.55337}, {"ts": 1768322520000, "open": 0.2651, "high": 0.2655, "low": 0.2651, "close": 0.2655, "volume": 757.6, "quote_volume": 200.87172, "trades": 14, "taker_buy_volume": 136.6, "taker_buy_quote": 36.24462}, {"ts": 1768322580000, "open": 0.2653, "high": 0.2653, "low": 0.2649, "close": 0.2649, "volume": 838.9, "quote_volume": 222.41017, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322640000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 277.3, "quote_volume": 73.4454, "trades": 3, "taker_buy_volume": 201.5, "taker_buy_quote": 53.37735}, {"ts": 1768322700000, "open": 0.2648, "high": 0.2653, "low": 0.2648, "close": 0.2653, "volume": 2286.3, "quote_volume": 606.22114, "trades": 17, "taker_buy_volume": 1247.8, "taker_buy_quote": 330.70709}, {"ts": 1768322760000, "open": 0.2654, "high": 0.2656, "low": 0.2653, "close": 0.2656, "volume": 5731.3, "quote_volume": 1521.42315, "trades": 32, "taker_buy_volume": 4806.1, "taker_buy_quote": 1275.81011}, {"ts": 1768322820000, "open": 0.2654, "high": 0.2654, "low": 0.2651, "close": 0.2651, "volume": 13594.0, "quote_volume": 3605.67553, "trades": 44, "taker_buy_volume": 3490.7, "taker_buy_quote": 925.97051}, {"ts": 1768322880000, "open": 0.265, "high": 0.2654, "low": 0.2649, "close": 0.2654, "volume": 2731.2, "quote_volume": 724.15887, "trades": 12, "taker_buy_volume": 2581.5, "taker_buy_quote": 684.49726}, {"ts": 1768322940000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 850.6, "quote_volume": 225.83052, "trades": 4, "taker_buy_volume": 410.2, "taker_buy_quote": 108.9081}, {"ts": 1768323000000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 608.4, "quote_volume": 161.5302, "trades": 5, "taker_buy_volume": 608.4, "taker_buy_quote": 161.5302}, {"ts": 1768323060000, "open": 0.2656, "high": 0.2656, "low": 0.2653, "close": 0.2654, "volume": 527.4, "quote_volume": 140.02276, "trades": 4, "taker_buy_volume": 489.6, "taker_buy_quote": 129.99442}, {"ts": 1768323120000, "open": 0.2654, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 639.7, "quote_volume": 169.81398, "trades": 4, "taker_buy_volume": 601.9, "taker_buy_quote": 159.78564}, {"ts": 1768323180000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 882.9, "quote_volume": 234.40395, "trades": 5, "taker_buy_volume": 822.9, "taker_buy_quote": 218.47995}, {"ts": 1768323240000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 661.7, "quote_volume": 175.6114, "trades": 3, "taker_buy_volume": 623.9, "taker_buy_quote": 165.58306}, {"ts": 1768323300000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 1532.1, "quote_volume": 406.68498, "trades": 6, "taker_buy_volume": 694.2, "taker_buy_quote": 184.30632}, {"ts": 1768323360000, "open": 0.2655, "high": 0.2655, "low": 0.2652, "close": 0.2652, "volume": 2080.5, "quote_volume": 552.31599, "trades": 15, "taker_buy_volume": 568.2, "taker_buy_quote": 150.82302}, {"ts": 1768323420000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 484.4, "quote_volume": 128.46288, "trades": 2, "taker_buy_volume": 484.4, "taker_buy_quote": 128.46288}, {"ts": 1768323480000, "open": 0.2653, "high": 0.2654, "low": 0.265, "close": 0.265, "volume": 3175.9, "quote_volume": 842.25932, "trades": 16, "taker_buy_volume": 1161.3, "taker_buy_quote": 308.02954}, {"ts": 1768323540000, "open": 0.2649, "high": 0.2653, "low": 0.2649, "close": 0.2653, "volume": 6449.8, "quote_volume": 1709.76697, "trades": 13, "taker_buy_volume": 6412.0, "taker_buy_quote": 1699.75375}, {"ts": 1768323600000, "open": 0.2654, "high": 0.2658, "low": 0.2654, "close": 0.2656, "volume": 3202.2, "quote_volume": 850.41059, "trades": 23, "taker_buy_volume": 1296.1, "taker_buy_quote": 344.23646}, {"ts": 1768323660000, "open": 0.2656, "high": 0.2657, "low": 0.2653, "close": 0.2654, "volume": 8840.4, "quote_volume": 2347.13987, "trades": 33, "taker_buy_volume": 3545.7, "taker_buy_quote": 942.01312}, {"ts": 1768323720000, "open": 0.2654, "high": 0.2654, "low": 0.2651, "close": 0.2651, "volume": 2315.6, "quote_volume": 614.00962, "trades": 6, "taker_buy_volume": 188.3, "taker_buy_quote": 49.97482}, {"ts": 1768323780000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 239.3, "quote_volume": 63.46236, "trades": 2, "taker_buy_volume": 239.3, "taker_buy_quote": 63.46236}, {"ts": 1768323840000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 113.4, "quote_volume": 30.04722, "trades": 3, "taker_buy_volume": 37.8, "taker_buy_quote": 10.017}, {"ts": 1768323900000, "open": 0.2648, "high": 0.2648, "low": 0.2645, "close": 0.2645, "volume": 1112.8, "quote_volume": 294.58128, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323960000, "open": 0.2644, "high": 0.2646, "low": 0.2643, "close": 0.2646, "volume": 1006.3, "quote_volume": 266.05478, "trades": 14, "taker_buy_volume": 429.5, "taker_buy_quote": 113.60275}, {"ts": 1768324020000, "open": 0.2645, "high": 0.2647, "low": 0.2643, "close": 0.2645, "volume": 2452.9, "quote_volume": 648.84478, "trades": 34, "taker_buy_volume": 1173.3, "taker_buy_quote": 310.27958}, {"ts": 1768324080000, "open": 0.2644, "high": 0.2644, "low": 0.2636, "close": 0.2642, "volume": 62565.7, "quote_volume": 16515.67329, "trades": 146, "taker_buy_volume": 15383.4, "taker_buy_quote": 4060.01002}, {"ts": 1768324140000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 2050.4, "quote_volume": 541.61829, "trades": 10, "taker_buy_volume": 1794.4, "taker_buy_quote": 473.99669}, {"ts": 1768324200000, "open": 0.264, "high": 0.2641, "low": 0.2637, "close": 0.2637, "volume": 5218.4, "quote_volume": 1377.66988, "trades": 10, "taker_buy_volume": 909.3, "taker_buy_quote": 240.10747}, {"ts": 1768324260000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 24.6, "quote_volume": 6.49194, "trades": 1, "taker_buy_volume": 24.6, "taker_buy_quote": 6.49194}, {"ts": 1768324320000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 451.3, "quote_volume": 119.10165, "trades": 4, "taker_buy_volume": 451.3, "taker_buy_quote": 119.10165}, {"ts": 1768324380000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 723.4, "quote_volume": 190.90102, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324440000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 239.5, "quote_volume": 63.228, "trades": 4, "taker_buy_volume": 239.5, "taker_buy_quote": 63.228}, {"ts": 1768324500000, "open": 0.2639, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 114.0, "quote_volume": 30.0732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324560000, "open": 0.2636, "high": 0.264, "low": 0.2635, "close": 0.2639, "volume": 1320.5, "quote_volume": 348.33952, "trades": 20, "taker_buy_volume": 645.5, "taker_buy_quote": 170.19483}, {"ts": 1768324620000, "open": 0.2638, "high": 0.2638, "low": 0.2631, "close": 0.2632, "volume": 12034.1, "quote_volume": 3166.54795, "trades": 28, "taker_buy_volume": 3860.7, "taker_buy_quote": 1016.01998}, {"ts": 1768324680000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2633, "volume": 7515.9, "quote_volume": 1979.29695, "trades": 37, "taker_buy_volume": 4910.6, "taker_buy_quote": 1293.34432}, {"ts": 1768324740000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 38.1, "quote_volume": 10.03554, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03554}, {"ts": 1768324800000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2634, "volume": 711.0, "quote_volume": 187.27359, "trades": 6, "taker_buy_volume": 344.8, "taker_buy_quote": 90.82032}, {"ts": 1768324860000, "open": 0.2634, "high": 0.2636, "low": 0.2634, "close": 0.2636, "volume": 100.4, "quote_volume": 26.45676, "trades": 3, "taker_buy_volume": 76.0, "taker_buy_quote": 20.0298}, {"ts": 1768324920000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.264, "volume": 8571.5, "quote_volume": 2262.8532, "trades": 8, "taker_buy_volume": 8571.5, "taker_buy_quote": 2262.8532}, {"ts": 1768324980000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 705.5, "quote_volume": 186.252, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325040000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.2641, "volume": 15925.4, "quote_volume": 4208.86762, "trades": 14, "taker_buy_volume": 14551.7, "taker_buy_quote": 3846.03944}, {"ts": 1768325100000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.2639, "volume": 2712.2, "quote_volume": 715.80718, "trades": 10, "taker_buy_volume": 2560.2, "taker_buy_quote": 675.69438}, {"ts": 1768325160000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 561.0, "quote_volume": 148.0479, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325220000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 441.0, "quote_volume": 116.3837, "trades": 4, "taker_buy_volume": 441.0, "taker_buy_quote": 116.3837}, {"ts": 1768325280000, "open": 0.2641, "high": 0.2644, "low": 0.2641, "close": 0.2642, "volume": 287.7, "quote_volume": 76.03371, "trades": 8, "taker_buy_volume": 151.9, "taker_buy_quote": 40.13956}, {"ts": 1768325340000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 38.0, "quote_volume": 10.0358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325400000, "open": 0.2642, "high": 0.2642, "low": 0.2638, "close": 0.2639, "volume": 3526.0, "quote_volume": 930.4553, "trades": 16, "taker_buy_volume": 2919.8, "taker_buy_quote": 770.50632}, {"ts": 1768325460000, "open": 0.264, "high": 0.264, "low": 0.2633, "close": 0.2638, "volume": 2698.1, "quote_volume": 711.36777, "trades": 35, "taker_buy_volume": 1243.2, "taker_buy_quote": 327.64218}, {"ts": 1768325520000, "open": 0.2636, "high": 0.2637, "low": 0.2634, "close": 0.2634, "volume": 1076.6, "quote_volume": 283.85821, "trades": 7, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0206}, {"ts": 1768325580000, "open": 0.2633, "high": 0.2637, "low": 0.2633, "close": 0.2636, "volume": 315.5, "quote_volume": 83.14674, "trades": 6, "taker_buy_volume": 152.2, "taker_buy_quote": 40.11229}, {"ts": 1768325640000, "open": 0.2636, "high": 0.2637, "low": 0.2636, "close": 0.2637, "volume": 3759.7, "quote_volume": 991.41274, "trades": 14, "taker_buy_volume": 3645.7, "taker_buy_quote": 961.35094}, {"ts": 1768325700000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 1421.1, "quote_volume": 374.58212, "trades": 16, "taker_buy_volume": 118.2, "taker_buy_quote": 31.1495}, {"ts": 1768325760000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 2623.8, "quote_volume": 691.00009, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325820000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 38.1, "quote_volume": 10.03554, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03554}, {"ts": 1768325880000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 62.3, "quote_volume": 16.38871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325940000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 355.1, "quote_volume": 93.42542, "trades": 2, "taker_buy_volume": 341.2, "taker_buy_quote": 89.76972}, {"ts": 1768326000000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 598.2, "quote_volume": 157.44243, "trades": 3, "taker_buy_volume": 598.2, "taker_buy_quote": 157.44243}, {"ts": 1768326060000, "open": 0.2632, "high": 0.2632, "low": 0.2629, "close": 0.2632, "volume": 7790.5, "quote_volume": 2049.54451, "trades": 25, "taker_buy_volume": 2165.6, "taker_buy_quote": 569.74748}, {"ts": 1768326120000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 4910.5, "quote_volume": 1292.59919, "trades": 22, "taker_buy_volume": 1601.0, "taker_buy_quote": 421.53879}, {"ts": 1768326180000, "open": 0.2635, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 2824.4, "quote_volume": 744.29745, "trades": 20, "taker_buy_volume": 1317.0, "taker_buy_quote": 346.96966}, {"ts": 1768326240000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 239.6, "quote_volume": 63.06272, "trades": 2, "taker_buy_volume": 201.5, "taker_buy_quote": 53.0348}, {"ts": 1768326300000, "open": 0.2632, "high": 0.2635, "low": 0.2631, "close": 0.2635, "volume": 8709.3, "quote_volume": 2293.29406, "trades": 50, "taker_buy_volume": 6890.1, "taker_buy_quote": 1814.30632}, {"ts": 1768326360000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 419.0, "quote_volume": 110.4484, "trades": 4, "taker_buy_volume": 419.0, "taker_buy_quote": 110.4484}, {"ts": 1768326420000, "open": 0.2635, "high": 0.264, "low": 0.2635, "close": 0.264, "volume": 5560.5, "quote_volume": 1465.33268, "trades": 21, "taker_buy_volume": 1560.5, "taker_buy_quote": 411.33268}, {"ts": 1768326480000, "open": 0.2639, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 304.2, "quote_volume": 80.22894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326540000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326600000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 1362.9, "quote_volume": 359.39293, "trades": 11, "taker_buy_volume": 837.9, "taker_buy_quote": 220.95423}, {"ts": 1768326660000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 38.0, "quote_volume": 10.0244, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0244}, {"ts": 1768326720000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 1101.7, "quote_volume": 290.51829, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326780000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 239.5, "quote_volume": 63.20405, "trades": 2, "taker_buy_volume": 239.5, "taker_buy_quote": 63.20405}, {"ts": 1768326840000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 69.9, "quote_volume": 18.43263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326900000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 59.0, "quote_volume": 15.5524, "trades": 2, "taker_buy_volume": 21.0, "taker_buy_quote": 5.5356}, {"ts": 1768326960000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 640.9, "quote_volume": 168.83595, "trades": 9, "taker_buy_volume": 190.9, "taker_buy_quote": 50.30215}, {"ts": 1768327020000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 38.0, "quote_volume": 10.0168, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0168}, {"ts": 1768327080000, "open": 0.2637, "high": 0.2638, "low": 0.2636, "close": 0.2637, "volume": 152.0, "quote_volume": 40.0824, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 30.0656}, {"ts": 1768327140000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 26.4, "quote_volume": 6.95904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327200000, "open": 0.2635, "high": 0.2637, "low": 0.2635, "close": 0.2635, "volume": 2627.7, "quote_volume": 692.40655, "trades": 7, "taker_buy_volume": 2551.7, "taker_buy_quote": 672.38055}, {"ts": 1768327260000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 1023.9, "quote_volume": 270.09342, "trades": 8, "taker_buy_volume": 114.0, "taker_buy_quote": 30.0618}, {"ts": 1768327320000, "open": 0.2636, "high": 0.2637, "low": 0.2635, "close": 0.2637, "volume": 270.0, "quote_volume": 71.1704, "trades": 7, "taker_buy_volume": 134.0, "taker_buy_quote": 35.3246}, {"ts": 1768327380000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 98.0, "quote_volume": 25.823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327440000, "open": 0.2636, "high": 0.264, "low": 0.2636, "close": 0.2637, "volume": 9392.7, "quote_volume": 2477.3314, "trades": 41, "taker_buy_volume": 8601.8, "taker_buy_quote": 2268.69339}, {"ts": 1768327500000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 2627.7, "quote_volume": 693.96417, "trades": 6, "taker_buy_volume": 2627.7, "taker_buy_quote": 693.96417}, {"ts": 1768327560000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 1675.8, "quote_volume": 442.57878, "trades": 3, "taker_buy_volume": 837.9, "taker_buy_quote": 221.28939}, {"ts": 1768327620000, "open": 0.2642, "high": 0.2644, "low": 0.2637, "close": 0.2637, "volume": 3572.3, "quote_volume": 943.03966, "trades": 16, "taker_buy_volume": 3306.5, "taker_buy_quote": 872.86851}, {"ts": 1768327680000, "open": 0.2636, "high": 0.2638, "low": 0.2635, "close": 0.2636, "volume": 1202.5, "quote_volume": 317.00253, "trades": 7, "taker_buy_volume": 250.6, "taker_buy_quote": 66.08549}, {"ts": 1768327740000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2639, "volume": 53.3, "quote_volume": 14.06434, "trades": 2, "taker_buy_volume": 53.3, "taker_buy_quote": 14.06434}, {"ts": 1768327800000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 76.0, "quote_volume": 20.045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327860000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327920000, "open": 0.2639, "high": 0.2642, "low": 0.2639, "close": 0.2642, "volume": 152.0, "quote_volume": 40.1356, "trades": 4, "taker_buy_volume": 152.0, "taker_buy_quote": 40.1356}, {"ts": 1768327980000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 465.0, "quote_volume": 122.8568, "trades": 8, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0434}, {"ts": 1768328040000, "open": 0.2644, "high": 0.2644, "low": 0.2639, "close": 0.2642, "volume": 4027.0, "quote_volume": 1063.43484, "trades": 14, "taker_buy_volume": 151.9, "taker_buy_quote": 40.12816}, {"ts": 1768328100000, "open": 0.2643, "high": 0.2645, "low": 0.2643, "close": 0.2645, "volume": 190.4, "quote_volume": 50.34288, "trades": 5, "taker_buy_volume": 125.1, "taker_buy_quote": 33.07756}, {"ts": 1768328160000, "open": 0.2644, "high": 0.2644, "low": 0.2642, "close": 0.2642, "volume": 989.5, "quote_volume": 261.60485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328220000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328280000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.264, "volume": 6049.3, "quote_volume": 1597.38147, "trades": 11, "taker_buy_volume": 3725.6, "taker_buy_quote": 983.75329}, {"ts": 1768328340000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328400000, "open": 0.264, "high": 0.2646, "low": 0.2639, "close": 0.2645, "volume": 7017.2, "quote_volume": 1853.92654, "trades": 19, "taker_buy_volume": 3967.3, "taker_buy_quote": 1048.73774}, {"ts": 1768328460000, "open": 0.2647, "high": 0.2652, "low": 0.2647, "close": 0.265, "volume": 3519.0, "quote_volume": 932.64673, "trades": 21, "taker_buy_volume": 1691.8, "taker_buy_quote": 448.49979}, {"ts": 1768328520000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 14690.5, "quote_volume": 3901.40814, "trades": 30, "taker_buy_volume": 7657.1, "taker_buy_quote": 2033.19536}, {"ts": 1768328580000, "open": 0.2659, "high": 0.2659, "low": 0.2656, "close": 0.2657, "volume": 19711.6, "quote_volume": 5237.98078, "trades": 26, "taker_buy_volume": 4183.2, "taker_buy_quote": 1111.47624}, {"ts": 1768328640000, "open": 0.2659, "high": 0.2659, "low": 0.2656, "close": 0.2657, "volume": 13050.7, "quote_volume": 3469.02858, "trades": 24, "taker_buy_volume": 7303.3, "taker_buy_quote": 1941.62052}, {"ts": 1768328700000, "open": 0.2657, "high": 0.2657, "low": 0.2652, "close": 0.2652, "volume": 12113.4, "quote_volume": 3215.63398, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328760000, "open": 0.2654, "high": 0.2659, "low": 0.2654, "close": 0.2659, "volume": 2533.8, "quote_volume": 672.80783, "trades": 10, "taker_buy_volume": 2533.8, "taker_buy_quote": 672.80783}, {"ts": 1768328820000, "open": 0.266, "high": 0.266, "low": 0.2654, "close": 0.2654, "volume": 6848.6, "quote_volume": 1820.08186, "trades": 18, "taker_buy_volume": 738.3, "taker_buy_quote": 195.96744}, {"ts": 1768328880000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 37.8, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328940000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 37.8, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329000000, "open": 0.2651, "high": 0.2653, "low": 0.265, "close": 0.2653, "volume": 3861.3, "quote_volume": 1023.64517, "trades": 10, "taker_buy_volume": 1448.4, "taker_buy_quote": 383.98218}, {"ts": 1768329060000, "open": 0.2654, "high": 0.2657, "low": 0.2654, "close": 0.2657, "volume": 2271.3, "quote_volume": 603.13292, "trades": 11, "taker_buy_volume": 1173.3, "taker_buy_quote": 311.58975}, {"ts": 1768329120000, "open": 0.2657, "high": 0.266, "low": 0.2657, "close": 0.2659, "volume": 169.5, "quote_volume": 45.06631, "trades": 5, "taker_buy_volume": 131.8, "taker_buy_quote": 35.04188}, {"ts": 1768329180000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 336.9, "quote_volume": 89.6154, "trades": 1, "taker_buy_volume": 336.9, "taker_buy_quote": 89.6154}, {"ts": 1768329240000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 7458.7, "quote_volume": 1983.18077, "trades": 6, "taker_buy_volume": 837.9, "taker_buy_quote": 222.71382}, {"ts": 1768329300000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329360000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 415.8, "quote_volume": 110.56499, "trades": 4, "taker_buy_volume": 415.8, "taker_buy_quote": 110.56499}, {"ts": 1768329420000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 37.7, "quote_volume": 10.02443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329480000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 37.7, "quote_volume": 10.02066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329540000, "open": 0.2657, "high": 0.2659, "low": 0.2657, "close": 0.2659, "volume": 75.4, "quote_volume": 20.04132, "trades": 2, "taker_buy_volume": 37.7, "taker_buy_quote": 10.02443}, {"ts": 1768329600000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 37.7, "quote_volume": 10.0282, "trades": 2, "taker_buy_volume": 37.7, "taker_buy_quote": 10.0282}, {"ts": 1768329660000, "open": 0.2661, "high": 0.2661, "low": 0.2657, "close": 0.2657, "volume": 263.9, "quote_volume": 70.18609, "trades": 6, "taker_buy_volume": 37.7, "taker_buy_quote": 10.03197}, {"ts": 1768329720000, "open": 0.2659, "high": 0.2659, "low": 0.2655, "close": 0.2655, "volume": 2066.2, "quote_volume": 548.91517, "trades": 11, "taker_buy_volume": 37.7, "taker_buy_quote": 10.02443}, {"ts": 1768329780000, "open": 0.2654, "high": 0.2654, "low": 0.265, "close": 0.265, "volume": 189.0, "quote_volume": 50.1228, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329840000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 75.6, "quote_volume": 20.04534, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 20.04534}, {"ts": 1768329900000, "open": 0.2653, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 3751.0, "quote_volume": 995.50784, "trades": 6, "taker_buy_volume": 75.6, "taker_buy_quote": 20.06046}, {"ts": 1768329960000, "open": 0.2652, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 113.4, "quote_volume": 30.09258, "trades": 3, "taker_buy_volume": 75.6, "taker_buy_quote": 20.06802}, {"ts": 1768330020000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 75.5, "quote_volume": 20.05657, "trades": 3, "taker_buy_volume": 75.5, "taker_buy_quote": 20.05657}, {"ts": 1768330080000, "open": 0.2658, "high": 0.2659, "low": 0.2657, "close": 0.2659, "volume": 4812.2, "quote_volume": 1279.4214, "trades": 14, "taker_buy_volume": 2861.3, "taker_buy_quote": 760.8159}, {"ts": 1768330140000, "open": 0.2659, "high": 0.2659, "low": 0.2655, "close": 0.2655, "volume": 3849.8, "quote_volume": 1023.3333, "trades": 19, "taker_buy_volume": 3082.9, "taker_buy_quote": 819.57553}, {"ts": 1768330200000, "open": 0.2654, "high": 0.2654, "low": 0.2647, "close": 0.2648, "volume": 503.2, "quote_volume": 133.32295, "trades": 9, "taker_buy_volume": 200.6, "taker_buy_quote": 53.11888}, {"ts": 1768330260000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 200.0, "quote_volume": 52.98, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 52.98}, {"ts": 1768330320000, "open": 0.2649, "high": 0.2651, "low": 0.2649, "close": 0.265, "volume": 7191.7, "quote_volume": 1906.24499, "trades": 13, "taker_buy_volume": 7135.7, "taker_buy_quote": 1891.40779}, {"ts": 1768330380000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 104.6, "quote_volume": 27.7466, "trades": 3, "taker_buy_volume": 75.6, "taker_buy_quote": 20.0529}, {"ts": 1768330440000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 897.0, "quote_volume": 237.74858, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330500000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 453.5, "quote_volume": 120.21907, "trades": 6, "taker_buy_volume": 386.7, "taker_buy_quote": 102.51417}, {"ts": 1768330560000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 75.6, "quote_volume": 20.0529, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 20.0529}, {"ts": 1768330620000, "open": 0.2654, "high": 0.2657, "low": 0.2654, "close": 0.2656, "volume": 2522.9, "quote_volume": 670.24295, "trades": 7, "taker_buy_volume": 2333.9, "taker_buy_quote": 620.04455}, {"ts": 1768330680000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 37.7, "quote_volume": 10.02066, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 10.02066}, {"ts": 1768330740000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330800000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 385.7, "quote_volume": 102.55763, "trades": 2, "taker_buy_volume": 385.7, "taker_buy_quote": 102.55763}, {"ts": 1768330860000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330920000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 113.2, "quote_volume": 30.05459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330980000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 180.5, "quote_volume": 47.88665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331040000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 270.6, "quote_volume": 71.84052, "trades": 3, "taker_buy_volume": 232.8, "taker_buy_quote": 61.8084}, {"ts": 1768331100000, "open": 0.2654, "high": 0.2657, "low": 0.2654, "close": 0.2657, "volume": 475.1, "quote_volume": 126.2123, "trades": 5, "taker_buy_volume": 415.1, "taker_buy_quote": 110.2883}, {"ts": 1768331160000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331220000, "open": 0.2658, "high": 0.2659, "low": 0.2654, "close": 0.2654, "volume": 414.8, "quote_volume": 110.21984, "trades": 8, "taker_buy_volume": 75.4, "taker_buy_quote": 20.04509}, {"ts": 1768331280000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331340000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331400000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 37.8, "quote_volume": 10.0359, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.0359}, {"ts": 1768331460000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 75.5, "quote_volume": 20.05657, "trades": 2, "taker_buy_volume": 75.5, "taker_buy_quote": 20.05657}, {"ts": 1768331520000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 79.2, "quote_volume": 21.0276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331580000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 75.6, "quote_volume": 20.06802, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 10.0359}, {"ts": 1768331640000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 37.8, "quote_volume": 10.03212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331700000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2654, "volume": 9050.7, "quote_volume": 2401.72596, "trades": 11, "taker_buy_volume": 903.6, "taker_buy_quote": 239.82201}, {"ts": 1768331760000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 875.7, "quote_volume": 232.15185, "trades": 3, "taker_buy_volume": 800.1, "taker_buy_quote": 212.10651}, {"ts": 1768331820000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331880000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331940000, "open": 0.2654, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 304.1, "quote_volume": 80.70881, "trades": 4, "taker_buy_volume": 273.0, "taker_buy_quote": 72.45798}, {"ts": 1768332000000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 37.8, "quote_volume": 10.03968, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03968}, {"ts": 1768332060000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332120000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 529.9, "quote_volume": 140.79443, "trades": 4, "taker_buy_volume": 37.7, "taker_buy_quote": 10.01689}, {"ts": 1768332180000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 106.6, "quote_volume": 28.30918, "trades": 3, "taker_buy_volume": 31.1, "taker_buy_quote": 8.26016}, {"ts": 1768332240000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 37.8, "quote_volume": 10.03968, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03968}, {"ts": 1768332300000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 837.9, "quote_volume": 222.63003, "trades": 2, "taker_buy_volume": 837.9, "taker_buy_quote": 222.63003}, {"ts": 1768332360000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332420000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 60.2, "quote_volume": 15.99739, "trades": 2, "taker_buy_volume": 60.2, "taker_buy_quote": 15.99739}, {"ts": 1768332480000, "open": 0.2658, "high": 0.266, "low": 0.2658, "close": 0.2659, "volume": 5252.6, "quote_volume": 1396.57407, "trades": 17, "taker_buy_volume": 5026.4, "taker_buy_quote": 1336.44634}, {"ts": 1768332540000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332600000, "open": 0.2658, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 1914.2, "quote_volume": 508.98201, "trades": 2, "taker_buy_volume": 1876.5, "taker_buy_quote": 498.96135}, {"ts": 1768332660000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1660.3, "quote_volume": 441.6398, "trades": 8, "taker_buy_volume": 1660.3, "taker_buy_quote": 441.6398}, {"ts": 1768332720000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 3193.8, "quote_volume": 849.45165, "trades": 12, "taker_buy_volume": 2202.3, "taker_buy_quote": 585.8118}, {"ts": 1768332780000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 2008.6, "quote_volume": 534.68555, "trades": 4, "taker_buy_volume": 2008.6, "taker_buy_quote": 534.68555}, {"ts": 1768332840000, "open": 0.2663, "high": 0.2665, "low": 0.2662, "close": 0.2662, "volume": 6188.5, "quote_volume": 1648.11416, "trades": 12, "taker_buy_volume": 758.7, "taker_buy_quote": 202.12002}, {"ts": 1768332900000, "open": 0.2661, "high": 0.2664, "low": 0.2661, "close": 0.2664, "volume": 75.3, "quote_volume": 20.04861, "trades": 2, "taker_buy_volume": 37.6, "taker_buy_quote": 10.01664}, {"ts": 1768332960000, "open": 0.2665, "high": 0.2668, "low": 0.2665, "close": 0.2668, "volume": 2543.0, "quote_volume": 678.16424, "trades": 11, "taker_buy_volume": 2179.1, "taker_buy_quote": 581.1485}, {"ts": 1768333020000, "open": 0.2666, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 3993.8, "quote_volume": 1064.5795, "trades": 9, "taker_buy_volume": 3918.6, "taker_buy_quote": 1044.53494}, {"ts": 1768333080000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 4619.3, "quote_volume": 1231.58917, "trades": 7, "taker_buy_volume": 3482.3, "taker_buy_quote": 928.46497}, {"ts": 1768333140000, "open": 0.2667, "high": 0.2667, "low": 0.2664, "close": 0.2664, "volume": 3186.3, "quote_volume": 849.08791, "trades": 9, "taker_buy_volume": 846.1, "taker_buy_quote": 225.65487}, {"ts": 1768333200000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 837.9, "quote_volume": 223.21656, "trades": 1, "taker_buy_volume": 837.9, "taker_buy_quote": 223.21656}, {"ts": 1768333260000, "open": 0.2663, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 1389.3, "quote_volume": 370.02949, "trades": 9, "taker_buy_volume": 1351.7, "taker_buy_quote": 360.01661}, {"ts": 1768333320000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333380000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 55.1, "quote_volume": 14.67864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333440000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 112.0, "quote_volume": 29.81448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333500000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 1113.6, "quote_volume": 296.55168, "trades": 3, "taker_buy_volume": 275.7, "taker_buy_quote": 73.41891}, {"ts": 1768333560000, "open": 0.2664, "high": 0.2686, "low": 0.2664, "close": 0.2668, "volume": 178255.0, "quote_volume": 47693.45414, "trades": 267, "taker_buy_volume": 120153.1, "taker_buy_quote": 32131.05215}, {"ts": 1768333620000, "open": 0.2668, "high": 0.2673, "low": 0.2668, "close": 0.2668, "volume": 9952.4, "quote_volume": 2657.08499, "trades": 31, "taker_buy_volume": 9375.1, "taker_buy_quote": 2503.04269}, {"ts": 1768333680000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333740000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 1682.2, "quote_volume": 448.86527, "trades": 7, "taker_buy_volume": 1531.6, "taker_buy_quote": 408.70025}, {"ts": 1768333800000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 31.5, "quote_volume": 8.4105, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 8.4105}, {"ts": 1768333860000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 37.6, "quote_volume": 10.03168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333920000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2671, "volume": 5735.7, "quote_volume": 1532.27863, "trades": 15, "taker_buy_volume": 582.8, "taker_buy_quote": 155.61885}, {"ts": 1768333980000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2671, "volume": 4180.7, "quote_volume": 1116.66496, "trades": 10, "taker_buy_volume": 2421.1, "taker_buy_quote": 646.67956}, {"ts": 1768334040000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 3731.7, "quote_volume": 995.79978, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334100000, "open": 0.2667, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 1674.4, "quote_volume": 446.5672, "trades": 10, "taker_buy_volume": 531.1, "taker_buy_quote": 141.65285}, {"ts": 1768334160000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 600.1, "quote_volume": 160.05043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334220000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334280000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 37.6, "quote_volume": 10.02416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334340000, "open": 0.2665, "high": 0.2666, "low": 0.2664, "close": 0.2666, "volume": 1559.4, "quote_volume": 415.51923, "trades": 5, "taker_buy_volume": 37.6, "taker_buy_quote": 10.02416}, {"ts": 1768334400000, "open": 0.2667, "high": 0.2673, "low": 0.2667, "close": 0.2671, "volume": 4313.3, "quote_volume": 1151.69982, "trades": 12, "taker_buy_volume": 300.4, "taker_buy_quote": 80.20674}, {"ts": 1768334460000, "open": 0.2671, "high": 0.2672, "low": 0.2669, "close": 0.2669, "volume": 2118.8, "quote_volume": 565.80713, "trades": 9, "taker_buy_volume": 37.5, "taker_buy_quote": 10.02}, {"ts": 1768334520000, "open": 0.267, "high": 0.267, "low": 0.2666, "close": 0.2668, "volume": 9258.1, "quote_volume": 2469.86718, "trades": 15, "taker_buy_volume": 7180.7, "taker_buy_quote": 1915.62438}, {"ts": 1768334580000, "open": 0.2669, "high": 0.2672, "low": 0.2669, "close": 0.2672, "volume": 693.4, "quote_volume": 185.15196, "trades": 7, "taker_buy_volume": 490.1, "taker_buy_quote": 130.8302}, {"ts": 1768334640000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334700000, "open": 0.2671, "high": 0.2678, "low": 0.267, "close": 0.2678, "volume": 10265.6, "quote_volume": 2746.07112, "trades": 32, "taker_buy_volume": 5010.0, "taker_buy_quote": 1340.42384}, {"ts": 1768334760000, "open": 0.2678, "high": 0.2699, "low": 0.2678, "close": 0.2691, "volume": 105935.6, "quote_volume": 28517.56659, "trades": 280, "taker_buy_volume": 51608.2, "taker_buy_quote": 13883.88751}, {"ts": 1768334820000, "open": 0.269, "high": 0.2692, "low": 0.2686, "close": 0.2688, "volume": 17656.6, "quote_volume": 4746.8774, "trades": 28, "taker_buy_volume": 9877.6, "taker_buy_quote": 2655.80536}, {"ts": 1768334880000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 1950.4, "quote_volume": 524.27282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334940000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 1898.1, "quote_volume": 510.01947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335000000, "open": 0.2686, "high": 0.2686, "low": 0.2681, "close": 0.2683, "volume": 8589.8, "quote_volume": 2304.43589, "trades": 35, "taker_buy_volume": 3963.6, "taker_buy_quote": 1063.53009}, {"ts": 1768335060000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 1037.4, "quote_volume": 278.31053, "trades": 5, "taker_buy_volume": 798.5, "taker_buy_quote": 214.23755}, {"ts": 1768335120000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 385.1, "quote_volume": 103.36084, "trades": 4, "taker_buy_volume": 210.4, "taker_buy_quote": 56.47136}, {"ts": 1768335180000, "open": 0.2683, "high": 0.2686, "low": 0.2682, "close": 0.2682, "volume": 4301.9, "quote_volume": 1154.34889, "trades": 16, "taker_buy_volume": 2137.9, "taker_buy_quote": 573.72873}, {"ts": 1768335240000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335300000, "open": 0.2681, "high": 0.2681, "low": 0.2679, "close": 0.2679, "volume": 2948.8, "quote_volume": 790.47827, "trades": 11, "taker_buy_volume": 1998.7, "taker_buy_quote": 535.85147}, {"ts": 1768335360000, "open": 0.2678, "high": 0.2678, "low": 0.2673, "close": 0.2673, "volume": 1612.5, "quote_volume": 431.31233, "trades": 9, "taker_buy_volume": 800.4, "taker_buy_quote": 213.94692}, {"ts": 1768335420000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 2343.6, "quote_volume": 626.44428, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 267.3}, {"ts": 1768335480000, "open": 0.2673, "high": 0.2676, "low": 0.2673, "close": 0.2675, "volume": 5702.3, "quote_volume": 1524.98286, "trades": 13, "taker_buy_volume": 2627.0, "taker_buy_quote": 702.41377}, {"ts": 1768335540000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 1945.5, "quote_volume": 520.0359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335600000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335660000, "open": 0.2673, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 1945.5, "quote_volume": 520.0359, "trades": 5, "taker_buy_volume": 37.5, "taker_buy_quote": 10.0275}, {"ts": 1768335720000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 1548.0, "quote_volume": 413.7804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335780000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 1870.5, "quote_volume": 499.98465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335840000, "open": 0.2673, "high": 0.2676, "low": 0.2673, "close": 0.2675, "volume": 3084.8, "quote_volume": 824.60556, "trades": 8, "taker_buy_volume": 3026.7, "taker_buy_quote": 809.06381}, {"ts": 1768335900000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 4689.3, "quote_volume": 1254.10573, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335960000, "open": 0.2674, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 224.4, "quote_volume": 59.99706, "trades": 2, "taker_buy_volume": 186.9, "taker_buy_quote": 49.97706}, {"ts": 1768336020000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 2050.7, "quote_volume": 548.06082, "trades": 8, "taker_buy_volume": 37.5, "taker_buy_quote": 10.0275}, {"ts": 1768336080000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 912.9, "quote_volume": 244.01442, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 20.04375}, {"ts": 1768336140000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 837.9, "quote_volume": 224.05446, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 40.11}, {"ts": 1768336200000, "open": 0.2671, "high": 0.2671, "low": 0.2667, "close": 0.2667, "volume": 12182.3, "quote_volume": 3249.47224, "trades": 15, "taker_buy_volume": 1669.2, "taker_buy_quote": 445.43696}, {"ts": 1768336260000, "open": 0.2667, "high": 0.2668, "low": 0.2665, "close": 0.2665, "volume": 7842.6, "quote_volume": 2091.29454, "trades": 22, "taker_buy_volume": 4767.0, "taker_buy_quote": 1271.33703}, {"ts": 1768336320000, "open": 0.2667, "high": 0.2667, "low": 0.266, "close": 0.266, "volume": 4344.9, "quote_volume": 1157.23585, "trades": 15, "taker_buy_volume": 1303.2, "taker_buy_quote": 347.31032}, {"ts": 1768336380000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 37.7, "quote_volume": 10.02443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336440000, "open": 0.2659, "high": 0.2661, "low": 0.2659, "close": 0.2661, "volume": 935.7, "quote_volume": 248.8133, "trades": 7, "taker_buy_volume": 613.4, "taker_buy_quote": 163.11373}, {"ts": 1768336500000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 37.7, "quote_volume": 10.02443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336560000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 801.2, "quote_volume": 212.91573, "trades": 7, "taker_buy_volume": 281.8, "taker_buy_quote": 74.90738}, {"ts": 1768336620000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 4625.8, "quote_volume": 1229.6216, "trades": 45, "taker_buy_volume": 613.6, "taker_buy_quote": 163.15624}, {"ts": 1768336680000, "open": 0.2657, "high": 0.2658, "low": 0.2655, "close": 0.2658, "volume": 2492.3, "quote_volume": 661.96258, "trades": 13, "taker_buy_volume": 1577.2, "taker_buy_quote": 418.91563}, {"ts": 1768336740000, "open": 0.2657, "high": 0.2657, "low": 0.2653, "close": 0.2654, "volume": 1955.8, "quote_volume": 519.41201, "trades": 9, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03212}, {"ts": 1768336800000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 75.6, "quote_volume": 20.07558, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 20.07558}, {"ts": 1768336860000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 2578.7, "quote_volume": 684.24599, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336920000, "open": 0.2653, "high": 0.2653, "low": 0.2649, "close": 0.2652, "volume": 93329.8, "quote_volume": 24731.91925, "trades": 91, "taker_buy_volume": 54923.1, "taker_buy_quote": 14554.87004}, {"ts": 1768336980000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.265, "volume": 4617.8, "quote_volume": 1223.89127, "trades": 8, "taker_buy_volume": 472.0, "taker_buy_quote": 125.08}, {"ts": 1768337040000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 75.6, "quote_volume": 20.04534, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 20.04534}, {"ts": 1768337100000, "open": 0.2653, "high": 0.2656, "low": 0.2653, "close": 0.2655, "volume": 3132.6, "quote_volume": 831.73306, "trades": 15, "taker_buy_volume": 492.3, "taker_buy_quote": 130.62987}, {"ts": 1768337160000, "open": 0.2656, "high": 0.2662, "low": 0.2656, "close": 0.2661, "volume": 4216.8, "quote_volume": 1122.1061, "trades": 16, "taker_buy_volume": 3945.9, "taker_buy_quote": 1050.05791}, {"ts": 1768337220000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2659, "volume": 7985.5, "quote_volume": 2123.3095, "trades": 18, "taker_buy_volume": 416.3, "taker_buy_quote": 110.69794}, {"ts": 1768337280000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337340000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 1185.3, "quote_volume": 314.85429, "trades": 5, "taker_buy_volume": 799.2, "taker_buy_quote": 212.26752}, {"ts": 1768337400000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 75.4, "quote_volume": 20.03001, "trades": 2, "taker_buy_volume": 37.7, "taker_buy_quote": 10.01689}, {"ts": 1768337460000, "open": 0.2655, "high": 0.2656, "low": 0.2654, "close": 0.2655, "volume": 2037.5, "quote_volume": 540.95625, "trades": 10, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03968}, {"ts": 1768337520000, "open": 0.2657, "high": 0.2658, "low": 0.2655, "close": 0.2655, "volume": 1337.5, "quote_volume": 355.32061, "trades": 11, "taker_buy_volume": 551.6, "taker_buy_quote": 146.56389}, {"ts": 1768337580000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 478.6, "quote_volume": 127.09223, "trades": 4, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03968}, {"ts": 1768337640000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 201.5, "quote_volume": 53.49825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337700000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 2222.4, "quote_volume": 589.86526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337760000, "open": 0.2655, "high": 0.2657, "low": 0.2655, "close": 0.2657, "volume": 314.8, "quote_volume": 83.59072, "trades": 4, "taker_buy_volume": 113.3, "taker_buy_quote": 30.09247}, {"ts": 1768337820000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2656, "volume": 6052.9, "quote_volume": 1606.98816, "trades": 16, "taker_buy_volume": 1959.5, "taker_buy_quote": 520.06264}, {"ts": 1768337880000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 1470.2, "quote_volume": 390.48512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337940000, "open": 0.2657, "high": 0.2659, "low": 0.2657, "close": 0.2658, "volume": 2876.1, "quote_volume": 764.41333, "trades": 12, "taker_buy_volume": 452.1, "taker_buy_quote": 120.13428}, {"ts": 1768338000000, "open": 0.2658, "high": 0.2659, "low": 0.2657, "close": 0.2659, "volume": 1934.4, "quote_volume": 514.01281, "trades": 6, "taker_buy_volume": 112.9, "taker_buy_quote": 30.02011}, {"ts": 1768338060000, "open": 0.2659, "high": 0.2659, "low": 0.2647, "close": 0.2652, "volume": 20930.9, "quote_volume": 5552.30057, "trades": 61, "taker_buy_volume": 6751.6, "taker_buy_quote": 1789.35186}, {"ts": 1768338120000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 1067.9, "quote_volume": 283.163, "trades": 7, "taker_buy_volume": 22.6, "taker_buy_quote": 5.99352}, {"ts": 1768338180000, "open": 0.2652, "high": 0.2655, "low": 0.2651, "close": 0.2655, "volume": 1414.4, "quote_volume": 375.16147, "trades": 10, "taker_buy_volume": 688.1, "taker_buy_quote": 182.5257}, {"ts": 1768338240000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 75.4, "quote_volume": 20.03001, "trades": 2, "taker_buy_volume": 75.4, "taker_buy_quote": 20.03001}, {"ts": 1768338300000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 2073.7, "quote_volume": 550.79487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338360000, "open": 0.2657, "high": 0.2657, "low": 0.2653, "close": 0.2653, "volume": 412.6, "quote_volume": 109.57413, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338420000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 37.8, "quote_volume": 10.03212, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03212}, {"ts": 1768338480000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338540000, "open": 0.2654, "high": 0.2658, "low": 0.2654, "close": 0.2656, "volume": 8019.2, "quote_volume": 2130.2321, "trades": 15, "taker_buy_volume": 7928.4, "taker_buy_quote": 2106.11562}, {"ts": 1768338600000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 90.7, "quote_volume": 24.09522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338660000, "open": 0.2655, "high": 0.2655, "low": 0.2652, "close": 0.2652, "volume": 770.7, "quote_volume": 204.41762, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338720000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338780000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338840000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 1659.6, "quote_volume": 439.95996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338900000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 37.8, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338960000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 37.8, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02078}, {"ts": 1768339020000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 2100.4, "quote_volume": 557.23234, "trades": 8, "taker_buy_volume": 264.7, "taker_buy_quote": 70.22113}, {"ts": 1768339080000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 90.7, "quote_volume": 24.06271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339140000, "open": 0.2652, "high": 0.2652, "low": 0.265, "close": 0.2651, "volume": 4284.2, "quote_volume": 1135.85148, "trades": 10, "taker_buy_volume": 35.0, "taker_buy_quote": 9.2785}, {"ts": 1768339200000, "open": 0.2651, "high": 0.2657, "low": 0.2651, "close": 0.2656, "volume": 1929.2, "quote_volume": 512.36679, "trades": 12, "taker_buy_volume": 264.5, "taker_buy_quote": 70.19827}, {"ts": 1768339260000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 2261.9, "quote_volume": 600.2954, "trades": 6, "taker_buy_volume": 75.6, "taker_buy_quote": 20.05668}, {"ts": 1768339320000, "open": 0.2652, "high": 0.2653, "low": 0.265, "close": 0.2653, "volume": 7734.6, "quote_volume": 2050.43964, "trades": 12, "taker_buy_volume": 190.2, "taker_buy_quote": 50.45803}, {"ts": 1768339380000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 264.6, "quote_volume": 70.16814, "trades": 3, "taker_buy_volume": 226.8, "taker_buy_quote": 60.14736}, {"ts": 1768339440000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 1082.7, "quote_volume": 287.13582, "trades": 3, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02834}, {"ts": 1768339500000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 944.8, "quote_volume": 250.46648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339560000, "open": 0.2653, "high": 0.2654, "low": 0.2653, "close": 0.2654, "volume": 484.5, "quote_volume": 128.54163, "trades": 2, "taker_buy_volume": 484.5, "taker_buy_quote": 128.54163}, {"ts": 1768339620000, "open": 0.2652, "high": 0.2652, "low": 0.2648, "close": 0.2648, "volume": 435.7, "quote_volume": 115.46444, "trades": 6, "taker_buy_volume": 113.4, "taker_buy_quote": 30.02832}, {"ts": 1768339680000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339740000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339800000, "open": 0.2647, "high": 0.2649, "low": 0.2645, "close": 0.2649, "volume": 2770.1, "quote_volume": 732.76241, "trades": 10, "taker_buy_volume": 185.4, "taker_buy_quote": 49.09351}, {"ts": 1768339860000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339920000, "open": 0.2649, "high": 0.265, "low": 0.2648, "close": 0.2648, "volume": 275.1, "quote_volume": 72.86641, "trades": 6, "taker_buy_volume": 41.9, "taker_buy_quote": 11.10309}, {"ts": 1768339980000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 933.3, "quote_volume": 247.04451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340040000, "open": 0.2648, "high": 0.2648, "low": 0.2647, "close": 0.2647, "volume": 128.5, "quote_volume": 34.01925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340100000, "open": 0.2646, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 330.7, "quote_volume": 87.51184, "trades": 5, "taker_buy_volume": 189.5, "taker_buy_quote": 50.16065}, {"ts": 1768340160000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 37.9, "quote_volume": 10.02455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340220000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340280000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 166.4, "quote_volume": 44.0181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340340000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 63.3, "quote_volume": 16.73906, "trades": 2, "taker_buy_volume": 25.4, "taker_buy_quote": 6.7183}, {"ts": 1768340400000, "open": 0.2643, "high": 0.2643, "low": 0.264, "close": 0.264, "volume": 5252.3, "quote_volume": 1386.99407, "trades": 16, "taker_buy_volume": 227.5, "taker_buy_quote": 60.06379}, {"ts": 1768340460000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 754.0, "quote_volume": 199.056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340520000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 91.0, "quote_volume": 24.0149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340580000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 1700.1, "quote_volume": 448.91399, "trades": 3, "taker_buy_volume": 862.2, "taker_buy_quote": 227.6246}, {"ts": 1768340640000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 38.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340700000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340760000, "open": 0.2642, "high": 0.2646, "low": 0.264, "close": 0.264, "volume": 13393.2, "quote_volume": 3540.59334, "trades": 29, "taker_buy_volume": 11733.6, "taker_buy_quote": 3102.37262}, {"ts": 1768340820000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 591.0, "quote_volume": 155.9649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340880000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 440.7, "quote_volume": 116.30073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340940000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 152.0, "quote_volume": 40.128, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 40.128}, {"ts": 1768341000000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 378.7, "quote_volume": 99.9768, "trades": 1, "taker_buy_volume": 378.7, "taker_buy_quote": 99.9768}, {"ts": 1768341060000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 1120.8, "quote_volume": 295.75152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341120000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 109.6, "quote_volume": 28.91778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341180000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 114.0, "quote_volume": 30.1074, "trades": 3, "taker_buy_volume": 114.0, "taker_buy_quote": 30.1074}, {"ts": 1768341240000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 53.0, "quote_volume": 14.0026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341300000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 1760.6, "quote_volume": 464.8022, "trades": 6, "taker_buy_volume": 21.0, "taker_buy_quote": 5.544}, {"ts": 1768341360000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341420000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 837.9, "quote_volume": 221.2056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341480000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 1427.0, "quote_volume": 376.7318, "trades": 6, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0358}, {"ts": 1768341540000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341600000, "open": 0.2641, "high": 0.2643, "low": 0.2641, "close": 0.2643, "volume": 167.0, "quote_volume": 44.1267, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 30.1188}, {"ts": 1768341660000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 38.0, "quote_volume": 10.0472, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0472}, {"ts": 1768341720000, "open": 0.2643, "high": 0.2646, "low": 0.2642, "close": 0.2644, "volume": 896.5, "quote_volume": 236.99218, "trades": 12, "taker_buy_volume": 450.6, "taker_buy_quote": 119.11637}, {"ts": 1768341780000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341840000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 898.7, "quote_volume": 237.79223, "trades": 5, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02834}, {"ts": 1768341900000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 105.2, "quote_volume": 27.80579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341960000, "open": 0.2644, "high": 0.2647, "low": 0.2644, "close": 0.2647, "volume": 9133.2, "quote_volume": 2416.6267, "trades": 8, "taker_buy_volume": 9133.2, "taker_buy_quote": 2416.6267}, {"ts": 1768342020000, "open": 0.2648, "high": 0.2655, "low": 0.2648, "close": 0.2654, "volume": 5611.2, "quote_volume": 1488.25464, "trades": 31, "taker_buy_volume": 2773.5, "taker_buy_quote": 735.45421}, {"ts": 1768342080000, "open": 0.2655, "high": 0.2671, "low": 0.2655, "close": 0.2668, "volume": 25469.5, "quote_volume": 6789.91961, "trades": 122, "taker_buy_volume": 15732.8, "taker_buy_quote": 4197.16822}, {"ts": 1768342140000, "open": 0.267, "high": 0.2685, "low": 0.2669, "close": 0.2685, "volume": 36988.7, "quote_volume": 9890.96604, "trades": 90, "taker_buy_volume": 27778.3, "taker_buy_quote": 7430.39956}, {"ts": 1768342200000, "open": 0.2682, "high": 0.2723, "low": 0.2682, "close": 0.2713, "volume": 146500.9, "quote_volume": 39613.99381, "trades": 471, "taker_buy_volume": 97375.7, "taker_buy_quote": 26345.55399}, {"ts": 1768342260000, "open": 0.2714, "high": 0.2718, "low": 0.2689, "close": 0.269, "volume": 64484.9, "quote_volume": 17440.53914, "trades": 180, "taker_buy_volume": 31800.8, "taker_buy_quote": 8611.47121}, {"ts": 1768342320000, "open": 0.2688, "high": 0.2689, "low": 0.2672, "close": 0.2672, "volume": 20290.1, "quote_volume": 5447.1916, "trades": 75, "taker_buy_volume": 10328.5, "taker_buy_quote": 2772.78365}, {"ts": 1768342380000, "open": 0.2671, "high": 0.2679, "low": 0.2669, "close": 0.2679, "volume": 33972.0, "quote_volume": 9083.90266, "trades": 55, "taker_buy_volume": 28318.1, "taker_buy_quote": 7572.96509}, {"ts": 1768342440000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 9186.0, "quote_volume": 2463.76421, "trades": 10, "taker_buy_volume": 1347.3, "taker_buy_quote": 361.40367}, {"ts": 1768342500000, "open": 0.2686, "high": 0.2686, "low": 0.268, "close": 0.268, "volume": 2175.9, "quote_volume": 583.56466, "trades": 8, "taker_buy_volume": 652.9, "taker_buy_quote": 174.9772}, {"ts": 1768342560000, "open": 0.268, "high": 0.268, "low": 0.2673, "close": 0.2675, "volume": 4437.8, "quote_volume": 1188.00937, "trades": 11, "taker_buy_volume": 2413.9, "taker_buy_quote": 646.35868}, {"ts": 1768342620000, "open": 0.2687, "high": 0.269, "low": 0.2687, "close": 0.269, "volume": 2155.2, "quote_volume": 579.22832, "trades": 6, "taker_buy_volume": 1299.6, "taker_buy_quote": 349.23774}, {"ts": 1768342680000, "open": 0.2691, "high": 0.2694, "low": 0.2691, "close": 0.2693, "volume": 11637.4, "quote_volume": 3133.98642, "trades": 22, "taker_buy_volume": 7434.2, "taker_buy_quote": 2001.97356}, {"ts": 1768342740000, "open": 0.2696, "high": 0.2698, "low": 0.2694, "close": 0.2695, "volume": 7830.3, "quote_volume": 2109.94591, "trades": 19, "taker_buy_volume": 3527.7, "taker_buy_quote": 950.6662}, {"ts": 1768342800000, "open": 0.2694, "high": 0.2694, "low": 0.269, "close": 0.2691, "volume": 3711.3, "quote_volume": 998.96278, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342860000, "open": 0.2692, "high": 0.2695, "low": 0.269, "close": 0.2695, "volume": 2659.2, "quote_volume": 715.85219, "trades": 9, "taker_buy_volume": 1323.1, "taker_buy_quote": 356.24071}, {"ts": 1768342920000, "open": 0.2697, "high": 0.2699, "low": 0.2695, "close": 0.2699, "volume": 2766.4, "quote_volume": 746.33032, "trades": 7, "taker_buy_volume": 341.4, "taker_buy_quote": 92.14386}, {"ts": 1768342980000, "open": 0.2701, "high": 0.2703, "low": 0.27, "close": 0.2703, "volume": 2935.5, "quote_volume": 792.87277, "trades": 13, "taker_buy_volume": 679.8, "taker_buy_quote": 183.68158}, {"ts": 1768343040000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 4181.6, "quote_volume": 1128.69763, "trades": 8, "taker_buy_volume": 3625.1, "taker_buy_quote": 978.49828}, {"ts": 1768343100000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343160000, "open": 0.2704, "high": 0.2707, "low": 0.2704, "close": 0.2707, "volume": 9905.1, "quote_volume": 2681.13546, "trades": 9, "taker_buy_volume": 9054.6, "taker_buy_quote": 2450.99016}, {"ts": 1768343220000, "open": 0.2707, "high": 0.2709, "low": 0.2705, "close": 0.2708, "volume": 6895.6, "quote_volume": 1866.47275, "trades": 16, "taker_buy_volume": 4414.9, "taker_buy_quote": 1195.28741}, {"ts": 1768343280000, "open": 0.271, "high": 0.2718, "low": 0.271, "close": 0.2716, "volume": 61082.3, "quote_volume": 16573.83378, "trades": 71, "taker_buy_volume": 48882.9, "taker_buy_quote": 13262.8756}, {"ts": 1768343340000, "open": 0.2715, "high": 0.2716, "low": 0.2712, "close": 0.2712, "volume": 6340.6, "quote_volume": 1721.80588, "trades": 19, "taker_buy_volume": 2277.8, "taker_buy_quote": 618.65048}, {"ts": 1768343400000, "open": 0.2711, "high": 0.2717, "low": 0.2711, "close": 0.2713, "volume": 4500.1, "quote_volume": 1221.00779, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343460000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2713, "volume": 7829.3, "quote_volume": 2124.52355, "trades": 27, "taker_buy_volume": 6863.3, "taker_buy_quote": 1862.36175}, {"ts": 1768343520000, "open": 0.2715, "high": 0.2719, "low": 0.2715, "close": 0.2717, "volume": 14773.6, "quote_volume": 4014.14233, "trades": 46, "taker_buy_volume": 13199.5, "taker_buy_quote": 3586.37756}, {"ts": 1768343580000, "open": 0.2717, "high": 0.2718, "low": 0.2715, "close": 0.2718, "volume": 1038.6, "quote_volume": 282.21644, "trades": 7, "taker_buy_volume": 717.8, "taker_buy_quote": 195.09804}, {"ts": 1768343640000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 10093.4, "quote_volume": 2741.16882, "trades": 6, "taker_buy_volume": 5913.0, "taker_buy_quote": 1605.9708}, {"ts": 1768343700000, "open": 0.2714, "high": 0.2716, "low": 0.2712, "close": 0.2715, "volume": 33220.1, "quote_volume": 9015.65141, "trades": 55, "taker_buy_volume": 13212.6, "taker_buy_quote": 3588.11436}, {"ts": 1768343760000, "open": 0.2716, "high": 0.2716, "low": 0.2711, "close": 0.2711, "volume": 3361.3, "quote_volume": 911.40955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343820000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.2718, "volume": 18805.2, "quote_volume": 5101.045, "trades": 36, "taker_buy_volume": 15221.6, "taker_buy_quote": 4129.61567}, {"ts": 1768343880000, "open": 0.2719, "high": 0.2719, "low": 0.2715, "close": 0.2717, "volume": 4671.1, "quote_volume": 1269.33915, "trades": 12, "taker_buy_volume": 3574.5, "taker_buy_quote": 971.29773}, {"ts": 1768343940000, "open": 0.2717, "high": 0.272, "low": 0.2716, "close": 0.2719, "volume": 10848.7, "quote_volume": 2948.90265, "trades": 14, "taker_buy_volume": 1748.3, "taker_buy_quote": 475.2227}, {"ts": 1768344000000, "open": 0.2717, "high": 0.2722, "low": 0.2717, "close": 0.2722, "volume": 182.9, "quote_volume": 49.71273, "trades": 4, "taker_buy_volume": 21.0, "taker_buy_quote": 5.712}, {"ts": 1768344060000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344120000, "open": 0.2723, "high": 0.2724, "low": 0.2722, "close": 0.2723, "volume": 3835.1, "quote_volume": 1044.19451, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344180000, "open": 0.2725, "high": 0.2725, "low": 0.2723, "close": 0.2724, "volume": 7015.9, "quote_volume": 1911.69596, "trades": 12, "taker_buy_volume": 6171.4, "taker_buy_quote": 1681.7065}, {"ts": 1768344240000, "open": 0.2725, "high": 0.2725, "low": 0.272, "close": 0.2725, "volume": 8089.4, "quote_volume": 2202.94644, "trades": 57, "taker_buy_volume": 1615.7, "taker_buy_quote": 440.27825}, {"ts": 1768344300000, "open": 0.2726, "high": 0.2728, "low": 0.2726, "close": 0.2728, "volume": 109.6, "quote_volume": 29.88784, "trades": 5, "taker_buy_volume": 109.6, "taker_buy_quote": 29.88784}, {"ts": 1768344360000, "open": 0.2727, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 445.6, "quote_volume": 121.52256, "trades": 3, "taker_buy_volume": 37.6, "taker_buy_quote": 10.26096}, {"ts": 1768344420000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 1127.0, "quote_volume": 307.4509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344480000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344540000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 4249.4, "quote_volume": 1160.0898, "trades": 67, "taker_buy_volume": 72.8, "taker_buy_quote": 19.878}, {"ts": 1768344600000, "open": 0.2731, "high": 0.2731, "low": 0.2727, "close": 0.2727, "volume": 3348.6, "quote_volume": 913.6815, "trades": 27, "taker_buy_volume": 263.1, "taker_buy_quote": 71.85261}, {"ts": 1768344660000, "open": 0.2726, "high": 0.2726, "low": 0.272, "close": 0.272, "volume": 2836.4, "quote_volume": 771.57234, "trades": 11, "taker_buy_volume": 1910.2, "taker_buy_quote": 519.5744}, {"ts": 1768344720000, "open": 0.2721, "high": 0.2724, "low": 0.2721, "close": 0.2724, "volume": 1278.5, "quote_volume": 348.19849, "trades": 8, "taker_buy_volume": 1189.6, "taker_buy_quote": 324.0088}, {"ts": 1768344780000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 89.8, "quote_volume": 24.44886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344840000, "open": 0.2721, "high": 0.2721, "low": 0.2718, "close": 0.2718, "volume": 235.5, "quote_volume": 64.03098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344900000, "open": 0.2718, "high": 0.2718, "low": 0.2715, "close": 0.2715, "volume": 3553.0, "quote_volume": 964.71644, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344960000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345020000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 5626.9, "quote_volume": 1529.39142, "trades": 3, "taker_buy_volume": 5626.9, "taker_buy_quote": 1529.39142}, {"ts": 1768345080000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 190.8, "quote_volume": 51.88212, "trades": 5, "taker_buy_volume": 101.9, "taker_buy_quote": 27.71021}, {"ts": 1768345140000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 207.6, "quote_volume": 56.47824, "trades": 4, "taker_buy_volume": 207.6, "taker_buy_quote": 56.47824}, {"ts": 1768345200000, "open": 0.2723, "high": 0.2735, "low": 0.2723, "close": 0.2726, "volume": 19802.7, "quote_volume": 5404.61167, "trades": 136, "taker_buy_volume": 10209.4, "taker_buy_quote": 2788.94046}, {"ts": 1768345260000, "open": 0.2727, "high": 0.2731, "low": 0.2727, "close": 0.2727, "volume": 5826.5, "quote_volume": 1590.12429, "trades": 60, "taker_buy_volume": 1254.7, "taker_buy_quote": 342.43546}, {"ts": 1768345320000, "open": 0.2727, "high": 0.2736, "low": 0.2727, "close": 0.2735, "volume": 15250.9, "quote_volume": 4164.47588, "trades": 34, "taker_buy_volume": 11505.0, "taker_buy_quote": 3140.94257}, {"ts": 1768345380000, "open": 0.2737, "high": 0.2737, "low": 0.273, "close": 0.273, "volume": 4392.3, "quote_volume": 1200.96177, "trades": 51, "taker_buy_volume": 1296.7, "taker_buy_quote": 354.42802}, {"ts": 1768345440000, "open": 0.2731, "high": 0.2733, "low": 0.2731, "close": 0.2731, "volume": 1752.8, "quote_volume": 478.70599, "trades": 34, "taker_buy_volume": 110.1, "taker_buy_quote": 30.07932}, {"ts": 1768345500000, "open": 0.273, "high": 0.273, "low": 0.2725, "close": 0.2726, "volume": 32381.7, "quote_volume": 8831.11262, "trades": 76, "taker_buy_volume": 24419.0, "taker_buy_quote": 6658.53606}, {"ts": 1768345560000, "open": 0.2725, "high": 0.2729, "low": 0.2724, "close": 0.2727, "volume": 10321.7, "quote_volume": 2813.28254, "trades": 35, "taker_buy_volume": 7990.1, "taker_buy_quote": 2177.78533}, {"ts": 1768345620000, "open": 0.2726, "high": 0.273, "low": 0.2725, "close": 0.273, "volume": 2256.4, "quote_volume": 615.03048, "trades": 14, "taker_buy_volume": 2129.8, "taker_buy_quote": 580.523}, {"ts": 1768345680000, "open": 0.273, "high": 0.2735, "low": 0.273, "close": 0.2733, "volume": 6313.4, "quote_volume": 1725.49617, "trades": 61, "taker_buy_volume": 2556.2, "taker_buy_quote": 698.40967}, {"ts": 1768345740000, "open": 0.2734, "high": 0.2734, "low": 0.273, "close": 0.273, "volume": 5493.9, "quote_volume": 1501.23344, "trades": 20, "taker_buy_volume": 1870.0, "taker_buy_quote": 510.94356}, {"ts": 1768345800000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 1280.5, "quote_volume": 349.21396, "trades": 7, "taker_buy_volume": 1064.3, "taker_buy_quote": 290.23461}, {"ts": 1768345860000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 110.4, "quote_volume": 30.084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345920000, "open": 0.2725, "high": 0.2728, "low": 0.2725, "close": 0.2728, "volume": 11192.0, "quote_volume": 3052.37506, "trades": 91, "taker_buy_volume": 6382.6, "taker_buy_quote": 1740.93944}, {"ts": 1768345980000, "open": 0.2728, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 1768.4, "quote_volume": 482.36862, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346040000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2724, "volume": 3344.8, "quote_volume": 911.44902, "trades": 46, "taker_buy_volume": 676.7, "taker_buy_quote": 184.40075}, {"ts": 1768346100000, "open": 0.2723, "high": 0.2724, "low": 0.2718, "close": 0.2718, "volume": 3396.9, "quote_volume": 924.23087, "trades": 41, "taker_buy_volume": 806.6, "taker_buy_quote": 219.31454}, {"ts": 1768346160000, "open": 0.272, "high": 0.2724, "low": 0.272, "close": 0.2722, "volume": 2979.8, "quote_volume": 811.21125, "trades": 48, "taker_buy_volume": 811.0, "taker_buy_quote": 220.70109}, {"ts": 1768346220000, "open": 0.2721, "high": 0.2722, "low": 0.272, "close": 0.272, "volume": 457.8, "quote_volume": 124.56738, "trades": 4, "taker_buy_volume": 384.2, "taker_buy_quote": 104.5445}, {"ts": 1768346280000, "open": 0.2719, "high": 0.2719, "low": 0.2714, "close": 0.2715, "volume": 42283.6, "quote_volume": 11482.38905, "trades": 90, "taker_buy_volume": 31563.7, "taker_buy_quote": 8570.80229}, {"ts": 1768346340000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 376.2, "quote_volume": 102.12311, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346400000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 551.2, "quote_volume": 149.6544, "trades": 10, "taker_buy_volume": 36.0, "taker_buy_quote": 9.7776}, {"ts": 1768346460000, "open": 0.2714, "high": 0.2715, "low": 0.2712, "close": 0.2712, "volume": 6797.4, "quote_volume": 1844.89462, "trades": 31, "taker_buy_volume": 5382.0, "taker_buy_quote": 1460.94448}, {"ts": 1768346520000, "open": 0.2711, "high": 0.2713, "low": 0.271, "close": 0.2711, "volume": 4116.3, "quote_volume": 1116.19078, "trades": 9, "taker_buy_volume": 2462.0, "taker_buy_quote": 667.85674}, {"ts": 1768346580000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.271, "volume": 4774.4, "quote_volume": 1294.00692, "trades": 35, "taker_buy_volume": 608.3, "taker_buy_quote": 164.8493}, {"ts": 1768346640000, "open": 0.2711, "high": 0.2711, "low": 0.2707, "close": 0.2709, "volume": 6997.8, "quote_volume": 1896.56858, "trades": 49, "taker_buy_volume": 2168.5, "taker_buy_quote": 587.82456}, {"ts": 1768346700000, "open": 0.2709, "high": 0.2709, "low": 0.2706, "close": 0.2706, "volume": 1910.8, "quote_volume": 517.61358, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346760000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 3672.0, "quote_volume": 994.0104, "trades": 27, "taker_buy_volume": 1951.4, "taker_buy_quote": 528.24398}, {"ts": 1768346820000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 984.3, "quote_volume": 266.45001, "trades": 17, "taker_buy_volume": 158.3, "taker_buy_quote": 42.85181}, {"ts": 1768346880000, "open": 0.2707, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 2248.6, "quote_volume": 608.27673, "trades": 9, "taker_buy_volume": 1218.8, "taker_buy_quote": 329.70153}, {"ts": 1768346940000, "open": 0.2705, "high": 0.2707, "low": 0.2705, "close": 0.2707, "volume": 2259.0, "quote_volume": 611.13684, "trades": 11, "taker_buy_volume": 1267.0, "taker_buy_quote": 342.80084}, {"ts": 1768347000000, "open": 0.2706, "high": 0.2706, "low": 0.2702, "close": 0.2702, "volume": 1266.5, "quote_volume": 342.36937, "trades": 12, "taker_buy_volume": 976.0, "taker_buy_quote": 263.8128}, {"ts": 1768347060000, "open": 0.2703, "high": 0.2703, "low": 0.27, "close": 0.27, "volume": 3650.4, "quote_volume": 986.24251, "trades": 11, "taker_buy_volume": 1833.9, "taker_buy_quote": 495.70317}, {"ts": 1768347120000, "open": 0.2701, "high": 0.2701, "low": 0.2698, "close": 0.2699, "volume": 1606.9, "quote_volume": 433.58446, "trades": 9, "taker_buy_volume": 153.1, "taker_buy_quote": 41.32169}, {"ts": 1768347180000, "open": 0.2698, "high": 0.2698, "low": 0.2694, "close": 0.2694, "volume": 1448.6, "quote_volume": 390.53259, "trades": 8, "taker_buy_volume": 47.3, "taker_buy_quote": 12.74735}, {"ts": 1768347240000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 136.2, "quote_volume": 36.68339, "trades": 4, "taker_buy_volume": 47.3, "taker_buy_quote": 12.74262}, {"ts": 1768347300000, "open": 0.2694, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 9560.8, "quote_volume": 2573.81108, "trades": 44, "taker_buy_volume": 203.8, "taker_buy_quote": 54.90372}, {"ts": 1768347360000, "open": 0.2691, "high": 0.2693, "low": 0.2691, "close": 0.2693, "volume": 2106.3, "quote_volume": 566.9713, "trades": 11, "taker_buy_volume": 2016.5, "taker_buy_quote": 542.80612}, {"ts": 1768347420000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 133.1, "quote_volume": 35.82251, "trades": 3, "taker_buy_volume": 42.9, "taker_buy_quote": 11.54439}, {"ts": 1768347480000, "open": 0.269, "high": 0.269, "low": 0.2684, "close": 0.2685, "volume": 4884.3, "quote_volume": 1312.28521, "trades": 26, "taker_buy_volume": 2837.8, "taker_buy_quote": 762.53024}, {"ts": 1768347540000, "open": 0.2684, "high": 0.2686, "low": 0.2682, "close": 0.2682, "volume": 1882.3, "quote_volume": 505.30764, "trades": 15, "taker_buy_volume": 1068.6, "taker_buy_quote": 286.91787}, {"ts": 1768347600000, "open": 0.2683, "high": 0.2686, "low": 0.2683, "close": 0.2686, "volume": 167.1, "quote_volume": 44.85199, "trades": 5, "taker_buy_volume": 167.1, "taker_buy_quote": 44.85199}, {"ts": 1768347660000, "open": 0.2684, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 10421.1, "quote_volume": 2796.36139, "trades": 44, "taker_buy_volume": 7818.0, "taker_buy_quote": 2097.78497}, {"ts": 1768347720000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2682, "volume": 74.8, "quote_volume": 20.0651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347780000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 291.6, "quote_volume": 78.16682, "trades": 6, "taker_buy_volume": 37.4, "taker_buy_quote": 10.02694}, {"ts": 1768347840000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 186.4, "quote_volume": 49.98874, "trades": 3, "taker_buy_volume": 149.0, "taker_buy_quote": 39.9618}, {"ts": 1768347900000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 127.8, "quote_volume": 34.27222, "trades": 3, "taker_buy_volume": 37.4, "taker_buy_quote": 10.03068}, {"ts": 1768347960000, "open": 0.268, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 734.5, "quote_volume": 196.82236, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348020000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.268, "volume": 253.5, "quote_volume": 67.90732, "trades": 5, "taker_buy_volume": 74.8, "taker_buy_quote": 20.04266}, {"ts": 1768348080000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 165.2, "quote_volume": 44.24804, "trades": 4, "taker_buy_volume": 37.4, "taker_buy_quote": 10.01946}, {"ts": 1768348140000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.2682, "volume": 953.7, "quote_volume": 255.62718, "trades": 8, "taker_buy_volume": 575.4, "taker_buy_quote": 154.28061}, {"ts": 1768348200000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348260000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 90.4, "quote_volume": 24.25432, "trades": 2, "taker_buy_volume": 37.4, "taker_buy_quote": 10.03442}, {"ts": 1768348320000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 4159.7, "quote_volume": 1116.81634, "trades": 13, "taker_buy_volume": 2334.3, "taker_buy_quote": 626.75581}, {"ts": 1768348380000, "open": 0.2686, "high": 0.2699, "low": 0.2686, "close": 0.269, "volume": 256194.9, "quote_volume": 69014.03949, "trades": 162, "taker_buy_volume": 114435.2, "taker_buy_quote": 30812.5678}, {"ts": 1768348440000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 694.0, "quote_volume": 186.74651, "trades": 7, "taker_buy_volume": 373.8, "taker_buy_quote": 100.58958}, {"ts": 1768348500000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 37.2, "quote_volume": 10.01424, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 10.01424}, {"ts": 1768348560000, "open": 0.2693, "high": 0.2695, "low": 0.2693, "close": 0.2695, "volume": 2610.2, "quote_volume": 703.29178, "trades": 7, "taker_buy_volume": 2610.2, "taker_buy_quote": 703.29178}, {"ts": 1768348620000, "open": 0.2694, "high": 0.2702, "low": 0.2692, "close": 0.2702, "volume": 27343.7, "quote_volume": 7370.30434, "trades": 88, "taker_buy_volume": 20856.9, "taker_buy_quote": 5622.76516}, {"ts": 1768348680000, "open": 0.2701, "high": 0.2703, "low": 0.2694, "close": 0.2699, "volume": 23968.4, "quote_volume": 6465.09132, "trades": 39, "taker_buy_volume": 3368.5, "taker_buy_quote": 909.10088}, {"ts": 1768348740000, "open": 0.27, "high": 0.2701, "low": 0.2699, "close": 0.27, "volume": 780.2, "quote_volume": 210.59272, "trades": 6, "taker_buy_volume": 57.8, "taker_buy_quote": 15.60807}, {"ts": 1768348800000, "open": 0.2701, "high": 0.2705, "low": 0.2701, "close": 0.2703, "volume": 1805.8, "quote_volume": 488.38443, "trades": 15, "taker_buy_volume": 239.0, "taker_buy_quote": 64.60213}, {"ts": 1768348860000, "open": 0.2704, "high": 0.2712, "low": 0.2704, "close": 0.2707, "volume": 6169.5, "quote_volume": 1671.71063, "trades": 28, "taker_buy_volume": 4844.7, "taker_buy_quote": 1312.87325}, {"ts": 1768348920000, "open": 0.2707, "high": 0.2707, "low": 0.2698, "close": 0.2698, "volume": 6520.0, "quote_volume": 1762.0244, "trades": 27, "taker_buy_volume": 3714.2, "taker_buy_quote": 1003.53547}, {"ts": 1768348980000, "open": 0.2697, "high": 0.2697, "low": 0.2693, "close": 0.2693, "volume": 9368.0, "quote_volume": 2524.31136, "trades": 127, "taker_buy_volume": 2979.0, "taker_buy_quote": 802.76264}, {"ts": 1768349040000, "open": 0.2692, "high": 0.2692, "low": 0.2687, "close": 0.2691, "volume": 8911.3, "quote_volume": 2396.80052, "trades": 98, "taker_buy_volume": 3395.3, "taker_buy_quote": 913.03182}, {"ts": 1768349100000, "open": 0.269, "high": 0.269, "low": 0.2687, "close": 0.2688, "volume": 663.4, "quote_volume": 178.32936, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349160000, "open": 0.2689, "high": 0.2692, "low": 0.2689, "close": 0.2691, "volume": 2278.9, "quote_volume": 613.44658, "trades": 14, "taker_buy_volume": 1358.1, "taker_buy_quote": 365.57814}, {"ts": 1768349220000, "open": 0.269, "high": 0.2696, "low": 0.269, "close": 0.2696, "volume": 4543.4, "quote_volume": 1222.2437, "trades": 42, "taker_buy_volume": 1019.5, "taker_buy_quote": 274.3146}, {"ts": 1768349280000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 2186.2, "quote_volume": 589.17718, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349340000, "open": 0.2695, "high": 0.2699, "low": 0.2695, "close": 0.2699, "volume": 830.4, "quote_volume": 223.95998, "trades": 11, "taker_buy_volume": 564.3, "taker_buy_quote": 152.20155}, {"ts": 1768349400000, "open": 0.2699, "high": 0.2702, "low": 0.2697, "close": 0.2697, "volume": 4244.5, "quote_volume": 1145.61651, "trades": 24, "taker_buy_volume": 3661.4, "taker_buy_quote": 988.23411}, {"ts": 1768349460000, "open": 0.2697, "high": 0.2697, "low": 0.2695, "close": 0.2695, "volume": 565.4, "quote_volume": 152.47722, "trades": 3, "taker_buy_volume": 491.0, "taker_buy_quote": 132.4227}, {"ts": 1768349520000, "open": 0.2696, "high": 0.2701, "low": 0.2696, "close": 0.2699, "volume": 1915.9, "quote_volume": 517.2574, "trades": 15, "taker_buy_volume": 260.0, "taker_buy_quote": 70.16652}, {"ts": 1768349580000, "open": 0.2698, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 149.2, "quote_volume": 40.25856, "trades": 4, "taker_buy_volume": 22.0, "taker_buy_quote": 5.94}, {"ts": 1768349640000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 4498.9, "quote_volume": 1213.94807, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349700000, "open": 0.2699, "high": 0.2706, "low": 0.2699, "close": 0.2703, "volume": 3718.5, "quote_volume": 1004.79954, "trades": 22, "taker_buy_volume": 3349.9, "taker_buy_quote": 905.13594}, {"ts": 1768349760000, "open": 0.2702, "high": 0.2702, "low": 0.2698, "close": 0.2698, "volume": 1752.1, "quote_volume": 473.03382, "trades": 11, "taker_buy_volume": 1513.6, "taker_buy_quote": 408.63352}, {"ts": 1768349820000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 1488.5, "quote_volume": 401.30861, "trades": 9, "taker_buy_volume": 1361.2, "taker_buy_quote": 366.97952}, {"ts": 1768349880000, "open": 0.2698, "high": 0.27, "low": 0.2698, "close": 0.27, "volume": 874.2, "quote_volume": 235.86886, "trades": 4, "taker_buy_volume": 874.2, "taker_buy_quote": 235.86886}, {"ts": 1768349940000, "open": 0.2699, "high": 0.2699, "low": 0.2694, "close": 0.2695, "volume": 1439.1, "quote_volume": 388.17556, "trades": 11, "taker_buy_volume": 193.1, "taker_buy_quote": 52.04045}, {"ts": 1768350000000, "open": 0.2695, "high": 0.2697, "low": 0.2695, "close": 0.2697, "volume": 1068.3, "quote_volume": 288.09717, "trades": 8, "taker_buy_volume": 111.6, "taker_buy_quote": 30.0948}, {"ts": 1768350060000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2697, "volume": 323.6, "quote_volume": 87.27492, "trades": 7, "taker_buy_volume": 74.4, "taker_buy_quote": 20.0694}, {"ts": 1768350120000, "open": 0.2696, "high": 0.2696, "low": 0.2692, "close": 0.2692, "volume": 239.0, "quote_volume": 64.3813, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350180000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 37.2, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350240000, "open": 0.269, "high": 0.2692, "low": 0.2689, "close": 0.2691, "volume": 2085.7, "quote_volume": 561.12015, "trades": 9, "taker_buy_volume": 1961.3, "taker_buy_quote": 527.66109}, {"ts": 1768350300000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2694, "volume": 676.5, "quote_volume": 182.24538, "trades": 5, "taker_buy_volume": 124.7, "taker_buy_quote": 33.59046}, {"ts": 1768350360000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350420000, "open": 0.2693, "high": 0.2697, "low": 0.2692, "close": 0.2697, "volume": 257.9, "quote_volume": 69.47388, "trades": 7, "taker_buy_volume": 131.6, "taker_buy_quote": 35.4702}, {"ts": 1768350480000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 152.7, "quote_volume": 41.15676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350540000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 127.4, "quote_volume": 34.2998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350600000, "open": 0.2692, "high": 0.2693, "low": 0.2688, "close": 0.2688, "volume": 7154.1, "quote_volume": 1926.08593, "trades": 14, "taker_buy_volume": 6899.0, "taker_buy_quote": 1857.4768}, {"ts": 1768350660000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 74.6, "quote_volume": 20.04129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350720000, "open": 0.2686, "high": 0.2688, "low": 0.2686, "close": 0.2688, "volume": 315.4, "quote_volume": 84.72763, "trades": 3, "taker_buy_volume": 315.4, "taker_buy_quote": 84.72763}, {"ts": 1768350780000, "open": 0.2686, "high": 0.2687, "low": 0.2684, "close": 0.2684, "volume": 3710.7, "quote_volume": 996.67596, "trades": 13, "taker_buy_volume": 3508.5, "taker_buy_quote": 942.38683}, {"ts": 1768350840000, "open": 0.2686, "high": 0.2688, "low": 0.2686, "close": 0.2688, "volume": 111.9, "quote_volume": 30.06753, "trades": 3, "taker_buy_volume": 111.9, "taker_buy_quote": 30.06753}, {"ts": 1768350900000, "open": 0.2686, "high": 0.2686, "low": 0.2683, "close": 0.2683, "volume": 314.2, "quote_volume": 84.36052, "trades": 8, "taker_buy_volume": 37.3, "taker_buy_quote": 10.01878}, {"ts": 1768350960000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 934.4, "quote_volume": 250.60234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351020000, "open": 0.2682, "high": 0.2684, "low": 0.2681, "close": 0.2684, "volume": 731.4, "quote_volume": 196.16402, "trades": 5, "taker_buy_volume": 682.0, "taker_buy_quote": 182.91988}, {"ts": 1768351080000, "open": 0.2685, "high": 0.2686, "low": 0.2685, "close": 0.2686, "volume": 154.6, "quote_volume": 41.52183, "trades": 5, "taker_buy_volume": 101.6, "taker_buy_quote": 27.28603}, {"ts": 1768351140000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 37.3, "quote_volume": 10.01505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351200000, "open": 0.2686, "high": 0.269, "low": 0.2686, "close": 0.269, "volume": 1032.8, "quote_volume": 277.7787, "trades": 8, "taker_buy_volume": 210.5, "taker_buy_quote": 56.58}, {"ts": 1768351260000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 37.3, "quote_volume": 10.02997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351320000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 58.4, "quote_volume": 15.70165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351380000, "open": 0.269, "high": 0.2696, "low": 0.269, "close": 0.2696, "volume": 260.6, "quote_volume": 70.17953, "trades": 8, "taker_buy_volume": 260.6, "taker_buy_quote": 70.17953}, {"ts": 1768351440000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 127.4, "quote_volume": 34.33588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351500000, "open": 0.2693, "high": 0.2693, "low": 0.269, "close": 0.269, "volume": 201.9, "quote_volume": 54.33872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351560000, "open": 0.2689, "high": 0.2692, "low": 0.2689, "close": 0.2691, "volume": 202.0, "quote_volume": 54.35976, "trades": 5, "taker_buy_volume": 74.5, "taker_buy_quote": 20.05167}, {"ts": 1768351620000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 12133.5, "quote_volume": 3266.37631, "trades": 11, "taker_buy_volume": 12133.5, "taker_buy_quote": 3266.37631}, {"ts": 1768351680000, "open": 0.2693, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 164.6, "quote_volume": 44.31562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351740000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 90.2, "quote_volume": 24.29988, "trades": 2, "taker_buy_volume": 37.2, "taker_buy_quote": 10.02168}, {"ts": 1768351800000, "open": 0.2695, "high": 0.2695, "low": 0.2693, "close": 0.2693, "volume": 1649.8, "quote_volume": 444.60994, "trades": 6, "taker_buy_volume": 37.2, "taker_buy_quote": 10.0254}, {"ts": 1768351860000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 111.6, "quote_volume": 30.039, "trades": 3, "taker_buy_volume": 37.2, "taker_buy_quote": 10.01424}, {"ts": 1768351920000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 70.8, "quote_volume": 19.06644, "trades": 2, "taker_buy_volume": 70.8, "taker_buy_quote": 19.06644}, {"ts": 1768351980000, "open": 0.2694, "high": 0.2696, "low": 0.2694, "close": 0.2696, "volume": 2080.9, "quote_volume": 560.86352, "trades": 11, "taker_buy_volume": 111.6, "taker_buy_quote": 30.0762}, {"ts": 1768352040000, "open": 0.2696, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 6097.1, "quote_volume": 1642.57786, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352100000, "open": 0.2695, "high": 0.2699, "low": 0.2695, "close": 0.2698, "volume": 3351.2, "quote_volume": 904.42424, "trades": 17, "taker_buy_volume": 2448.0, "taker_buy_quote": 660.65428}, {"ts": 1768352160000, "open": 0.2697, "high": 0.2701, "low": 0.2697, "close": 0.2699, "volume": 208.7, "quote_volume": 56.33413, "trades": 6, "taker_buy_volume": 81.4, "taker_buy_quote": 21.978}, {"ts": 1768352220000, "open": 0.2698, "high": 0.2702, "low": 0.2697, "close": 0.2702, "volume": 12641.7, "quote_volume": 3412.13336, "trades": 13, "taker_buy_volume": 12567.5, "taker_buy_quote": 3392.11791}, {"ts": 1768352280000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 90.1, "quote_volume": 24.35403, "trades": 2, "taker_buy_volume": 37.1, "taker_buy_quote": 10.02813}, {"ts": 1768352340000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 74.2, "quote_volume": 20.03771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352400000, "open": 0.2702, "high": 0.2704, "low": 0.2699, "close": 0.2699, "volume": 2359.5, "quote_volume": 637.5783, "trades": 39, "taker_buy_volume": 111.3, "taker_buy_quote": 30.08439}, {"ts": 1768352460000, "open": 0.27, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 7651.8, "quote_volume": 2065.21206, "trades": 53, "taker_buy_volume": 71.6, "taker_buy_quote": 19.32855}, {"ts": 1768352520000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 37.1, "quote_volume": 10.00587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352580000, "open": 0.2699, "high": 0.2699, "low": 0.2697, "close": 0.2697, "volume": 3928.0, "quote_volume": 1059.38584, "trades": 36, "taker_buy_volume": 21.2, "taker_buy_quote": 5.72188}, {"ts": 1768352640000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 4380.9, "quote_volume": 1183.01222, "trades": 9, "taker_buy_volume": 4380.9, "taker_buy_quote": 1183.01222}, {"ts": 1768352700000, "open": 0.2702, "high": 0.2711, "low": 0.2702, "close": 0.2704, "volume": 19764.1, "quote_volume": 5350.87177, "trades": 130, "taker_buy_volume": 8540.8, "taker_buy_quote": 2312.49228}, {"ts": 1768352760000, "open": 0.2703, "high": 0.2711, "low": 0.27, "close": 0.2711, "volume": 76127.1, "quote_volume": 20610.58544, "trades": 159, "taker_buy_volume": 66605.2, "taker_buy_quote": 18031.21721}, {"ts": 1768352820000, "open": 0.2711, "high": 0.2718, "low": 0.2711, "close": 0.2716, "volume": 26614.1, "quote_volume": 7229.48648, "trades": 42, "taker_buy_volume": 23048.3, "taker_buy_quote": 6260.99307}, {"ts": 1768352880000, "open": 0.2716, "high": 0.2716, "low": 0.2713, "close": 0.2713, "volume": 19807.8, "quote_volume": 5375.72144, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352940000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 437.0, "quote_volume": 118.5344, "trades": 6, "taker_buy_volume": 294.0, "taker_buy_quote": 79.7475}, {"ts": 1768353000000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 562.2, "quote_volume": 152.371, "trades": 7, "taker_buy_volume": 382.2, "taker_buy_quote": 103.5799}, {"ts": 1768353060000, "open": 0.2711, "high": 0.2714, "low": 0.2711, "close": 0.2714, "volume": 6095.7, "quote_volume": 1653.16124, "trades": 6, "taker_buy_volume": 6095.7, "taker_buy_quote": 1653.16124}, {"ts": 1768353120000, "open": 0.2714, "high": 0.2717, "low": 0.2714, "close": 0.2717, "volume": 14700.7, "quote_volume": 3992.57932, "trades": 15, "taker_buy_volume": 13306.5, "taker_buy_quote": 3614.0454}, {"ts": 1768353180000, "open": 0.2718, "high": 0.272, "low": 0.2718, "close": 0.2719, "volume": 3460.3, "quote_volume": 941.11354, "trades": 10, "taker_buy_volume": 1746.6, "taker_buy_quote": 475.06413}, {"ts": 1768353240000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353300000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353360000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 1472.9, "quote_volume": 400.9197, "trades": 3, "taker_buy_volume": 1472.9, "taker_buy_quote": 400.9197}, {"ts": 1768353420000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 986.2, "quote_volume": 268.44364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353480000, "open": 0.2722, "high": 0.2722, "low": 0.2716, "close": 0.2717, "volume": 3678.9, "quote_volume": 999.40419, "trades": 17, "taker_buy_volume": 3351.7, "taker_buy_quote": 910.44431}, {"ts": 1768353540000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 53.0, "quote_volume": 14.4001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353600000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 36.9, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353660000, "open": 0.2717, "high": 0.272, "low": 0.2717, "close": 0.272, "volume": 6211.4, "quote_volume": 1688.80707, "trades": 18, "taker_buy_volume": 5404.8, "taker_buy_quote": 1469.41187}, {"ts": 1768353720000, "open": 0.2719, "high": 0.272, "low": 0.2718, "close": 0.272, "volume": 223.3, "quote_volume": 60.71388, "trades": 5, "taker_buy_volume": 22.9, "taker_buy_quote": 6.2288}, {"ts": 1768353780000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 163.3, "quote_volume": 44.4176, "trades": 3, "taker_buy_volume": 36.9, "taker_buy_quote": 10.0368}, {"ts": 1768353840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353900000, "open": 0.272, "high": 0.2723, "low": 0.272, "close": 0.2722, "volume": 1108.2, "quote_volume": 301.45665, "trades": 6, "taker_buy_volume": 1086.2, "taker_buy_quote": 295.46825}, {"ts": 1768353960000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 760.5, "quote_volume": 207.0081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354020000, "open": 0.2723, "high": 0.2725, "low": 0.2723, "close": 0.2724, "volume": 4421.9, "quote_volume": 1204.62182, "trades": 17, "taker_buy_volume": 4094.9, "taker_buy_quote": 1115.5401}, {"ts": 1768354080000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.272, "volume": 3252.0, "quote_volume": 885.2725, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354140000, "open": 0.272, "high": 0.2723, "low": 0.272, "close": 0.2723, "volume": 1469.0, "quote_volume": 399.92109, "trades": 8, "taker_buy_volume": 1228.9, "taker_buy_quote": 334.61389}, {"ts": 1768354200000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 36.8, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 10.02064}, {"ts": 1768354260000, "open": 0.2724, "high": 0.2729, "low": 0.2724, "close": 0.2729, "volume": 7797.1, "quote_volume": 2127.57271, "trades": 12, "taker_buy_volume": 6790.3, "taker_buy_quote": 1852.91767}, {"ts": 1768354320000, "open": 0.273, "high": 0.2731, "low": 0.2728, "close": 0.273, "volume": 19226.9, "quote_volume": 5249.26444, "trades": 74, "taker_buy_volume": 9058.5, "taker_buy_quote": 2473.44579}, {"ts": 1768354380000, "open": 0.273, "high": 0.273, "low": 0.2726, "close": 0.273, "volume": 4524.5, "quote_volume": 1233.72344, "trades": 41, "taker_buy_volume": 2805.1, "taker_buy_quote": 764.77448}, {"ts": 1768354440000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2729, "volume": 2348.8, "quote_volume": 641.40876, "trades": 44, "taker_buy_volume": 36.7, "taker_buy_quote": 10.02277}, {"ts": 1768354500000, "open": 0.2727, "high": 0.273, "low": 0.2726, "close": 0.273, "volume": 10268.0, "quote_volume": 2801.48117, "trades": 22, "taker_buy_volume": 10194.4, "taker_buy_quote": 2781.41413}, {"ts": 1768354560000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1150.5, "quote_volume": 314.0865, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354620000, "open": 0.273, "high": 0.273, "low": 0.2727, "close": 0.2727, "volume": 3965.4, "quote_volume": 1081.71087, "trades": 7, "taker_buy_volume": 366.3, "taker_buy_quote": 99.9999}, {"ts": 1768354680000, "open": 0.2726, "high": 0.2727, "low": 0.2723, "close": 0.2727, "volume": 6163.5, "quote_volume": 1680.45572, "trades": 23, "taker_buy_volume": 4380.4, "taker_buy_quote": 1194.44708}, {"ts": 1768354740000, "open": 0.2726, "high": 0.2726, "low": 0.2723, "close": 0.2724, "volume": 6831.4, "quote_volume": 1861.74673, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354800000, "open": 0.2722, "high": 0.2722, "low": 0.2719, "close": 0.2721, "volume": 4984.7, "quote_volume": 1355.91347, "trades": 54, "taker_buy_volume": 3120.9, "taker_buy_quote": 849.11887}, {"ts": 1768354860000, "open": 0.2721, "high": 0.2726, "low": 0.272, "close": 0.2723, "volume": 3242.3, "quote_volume": 883.4395, "trades": 16, "taker_buy_volume": 178.9, "taker_buy_quote": 48.73134}, {"ts": 1768354920000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 36.8, "quote_volume": 10.01696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354980000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 908.7, "quote_volume": 247.3555, "trades": 6, "taker_buy_volume": 826.7, "taker_buy_quote": 225.0351}, {"ts": 1768355040000, "open": 0.2724, "high": 0.2726, "low": 0.2723, "close": 0.2726, "volume": 3582.3, "quote_volume": 976.28287, "trades": 14, "taker_buy_volume": 2494.4, "taker_buy_quote": 679.9624}, {"ts": 1768355100000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 2649.6, "quote_volume": 722.54224, "trades": 34, "taker_buy_volume": 36.8, "taker_buy_quote": 10.03536}, {"ts": 1768355160000, "open": 0.2725, "high": 0.2725, "low": 0.2723, "close": 0.2723, "volume": 1850.2, "quote_volume": 503.98712, "trades": 7, "taker_buy_volume": 1686.8, "taker_buy_quote": 459.47696}, {"ts": 1768355220000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355280000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 18422.7, "quote_volume": 5021.77706, "trades": 12, "taker_buy_volume": 10874.7, "taker_buy_quote": 2964.19756}, {"ts": 1768355340000, "open": 0.2724, "high": 0.2724, "low": 0.2719, "close": 0.2719, "volume": 221.0, "quote_volume": 60.14511, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355400000, "open": 0.2719, "high": 0.2724, "low": 0.2719, "close": 0.2724, "volume": 557.7, "quote_volume": 151.69899, "trades": 7, "taker_buy_volume": 557.7, "taker_buy_quote": 151.69899}, {"ts": 1768355460000, "open": 0.2725, "high": 0.2726, "low": 0.2723, "close": 0.2723, "volume": 1134.2, "quote_volume": 309.05684, "trades": 9, "taker_buy_volume": 73.6, "taker_buy_quote": 20.05968}, {"ts": 1768355520000, "open": 0.2722, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 323.5, "quote_volume": 88.05593, "trades": 5, "taker_buy_volume": 249.9, "taker_buy_quote": 68.02569}, {"ts": 1768355580000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.2719, "volume": 1443.4, "quote_volume": 392.4821, "trades": 6, "taker_buy_volume": 1279.9, "taker_buy_quote": 348.00481}, {"ts": 1768355640000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.272, "volume": 10380.5, "quote_volume": 2822.71788, "trades": 19, "taker_buy_volume": 8325.6, "taker_buy_quote": 2264.19606}, {"ts": 1768355700000, "open": 0.2721, "high": 0.2724, "low": 0.2721, "close": 0.2724, "volume": 244.9, "quote_volume": 66.69156, "trades": 6, "taker_buy_volume": 118.2, "taker_buy_quote": 32.17848}, {"ts": 1768355760000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 843.4, "quote_volume": 229.8265, "trades": 2, "taker_buy_volume": 843.4, "taker_buy_quote": 229.8265}, {"ts": 1768355820000, "open": 0.2722, "high": 0.2722, "low": 0.2719, "close": 0.2719, "volume": 7109.8, "quote_volume": 1933.41518, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355880000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 8052.0, "quote_volume": 2188.52991, "trades": 5, "taker_buy_volume": 7978.2, "taker_buy_quote": 2168.47476}, {"ts": 1768355940000, "open": 0.272, "high": 0.272, "low": 0.2717, "close": 0.272, "volume": 6038.4, "quote_volume": 1641.59108, "trades": 15, "taker_buy_volume": 2464.7, "taker_buy_quote": 670.37748}, {"ts": 1768356000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356060000, "open": 0.2717, "high": 0.2718, "low": 0.2715, "close": 0.2718, "volume": 1917.5, "quote_volume": 520.6429, "trades": 9, "taker_buy_volume": 1239.9, "taker_buy_quote": 336.66343}, {"ts": 1768356120000, "open": 0.2718, "high": 0.2722, "low": 0.2718, "close": 0.2722, "volume": 2475.9, "quote_volume": 673.39944, "trades": 15, "taker_buy_volume": 1630.2, "taker_buy_quote": 443.25559}, {"ts": 1768356180000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 126.6, "quote_volume": 34.43888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356240000, "open": 0.2719, "high": 0.2719, "low": 0.2711, "close": 0.2711, "volume": 40763.8, "quote_volume": 11068.42573, "trades": 54, "taker_buy_volume": 5618.1, "taker_buy_quote": 1525.6654}, {"ts": 1768356300000, "open": 0.2711, "high": 0.2716, "low": 0.2711, "close": 0.2716, "volume": 10211.3, "quote_volume": 2771.29391, "trades": 21, "taker_buy_volume": 7920.9, "taker_buy_quote": 2149.73223}, {"ts": 1768356360000, "open": 0.2717, "high": 0.2718, "low": 0.2715, "close": 0.2715, "volume": 273.2, "quote_volume": 74.20332, "trades": 7, "taker_buy_volume": 162.5, "taker_buy_quote": 44.1372}, {"ts": 1768356420000, "open": 0.2715, "high": 0.272, "low": 0.2714, "close": 0.272, "volume": 18490.7, "quote_volume": 5024.86519, "trades": 23, "taker_buy_volume": 18203.8, "taker_buy_quote": 4946.9752}, {"ts": 1768356480000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 113.0, "quote_volume": 30.72239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356540000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 168.8, "quote_volume": 45.85253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356600000, "open": 0.2716, "high": 0.2719, "low": 0.2715, "close": 0.2718, "volume": 650.1, "quote_volume": 176.63097, "trades": 8, "taker_buy_volume": 110.7, "taker_buy_quote": 30.08826}, {"ts": 1768356660000, "open": 0.2719, "high": 0.2726, "low": 0.2719, "close": 0.2725, "volume": 2577.8, "quote_volume": 702.07118, "trades": 25, "taker_buy_volume": 1250.4, "taker_buy_quote": 340.37311}, {"ts": 1768356720000, "open": 0.2724, "high": 0.2724, "low": 0.272, "close": 0.2721, "volume": 2282.2, "quote_volume": 621.15053, "trades": 14, "taker_buy_volume": 36.8, "taker_buy_quote": 10.01328}, {"ts": 1768356780000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356840000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 232.5, "quote_volume": 63.29548, "trades": 5, "taker_buy_volume": 179.5, "taker_buy_quote": 48.86358}, {"ts": 1768356900000, "open": 0.2723, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 545.4, "quote_volume": 148.48527, "trades": 4, "taker_buy_volume": 36.8, "taker_buy_quote": 10.02432}, {"ts": 1768356960000, "open": 0.2725, "high": 0.2728, "low": 0.2725, "close": 0.2728, "volume": 347.4, "quote_volume": 94.74864, "trades": 5, "taker_buy_volume": 147.1, "taker_buy_quote": 40.1068}, {"ts": 1768357020000, "open": 0.2729, "high": 0.2729, "low": 0.2726, "close": 0.2726, "volume": 754.0, "quote_volume": 205.6638, "trades": 8, "taker_buy_volume": 36.7, "taker_buy_quote": 10.01543}, {"ts": 1768357080000, "open": 0.2726, "high": 0.2726, "low": 0.272, "close": 0.272, "volume": 1445.8, "quote_volume": 393.5866, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357140000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 4130.8, "quote_volume": 1123.88469, "trades": 7, "taker_buy_volume": 3877.5, "taker_buy_quote": 1054.98709}, {"ts": 1768357200000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357260000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 53.0, "quote_volume": 14.4213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357320000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 586.5, "quote_volume": 159.63426, "trades": 6, "taker_buy_volume": 73.6, "taker_buy_quote": 20.03024}, {"ts": 1768357380000, "open": 0.2723, "high": 0.274, "low": 0.2723, "close": 0.2735, "volume": 176975.6, "quote_volume": 48324.12819, "trades": 145, "taker_buy_volume": 127951.9, "taker_buy_quote": 34940.92738}, {"ts": 1768357440000, "open": 0.2737, "high": 0.2743, "low": 0.2737, "close": 0.274, "volume": 51789.0, "quote_volume": 14192.1599, "trades": 36, "taker_buy_volume": 50100.2, "taker_buy_quote": 13729.28249}, {"ts": 1768357500000, "open": 0.274, "high": 0.2745, "low": 0.2734, "close": 0.2743, "volume": 127996.1, "quote_volume": 35090.69175, "trades": 149, "taker_buy_volume": 81004.2, "taker_buy_quote": 22203.79435}, {"ts": 1768357560000, "open": 0.2743, "high": 0.275, "low": 0.2739, "close": 0.275, "volume": 135825.7, "quote_volume": 37311.74027, "trades": 181, "taker_buy_volume": 95131.2, "taker_buy_quote": 26134.98158}, {"ts": 1768357620000, "open": 0.2748, "high": 0.2755, "low": 0.2748, "close": 0.2753, "volume": 60256.9, "quote_volume": 16581.36373, "trades": 36, "taker_buy_volume": 57522.2, "taker_buy_quote": 15828.58448}, {"ts": 1768357680000, "open": 0.2752, "high": 0.2752, "low": 0.2736, "close": 0.2744, "volume": 119538.6, "quote_volume": 32814.32027, "trades": 125, "taker_buy_volume": 58437.6, "taker_buy_quote": 16051.83848}, {"ts": 1768357740000, "open": 0.2746, "high": 0.2762, "low": 0.2746, "close": 0.276, "volume": 128304.9, "quote_volume": 35338.09294, "trades": 108, "taker_buy_volume": 75910.9, "taker_buy_quote": 20898.74616}, {"ts": 1768357800000, "open": 0.2759, "high": 0.2766, "low": 0.2758, "close": 0.2765, "volume": 62032.1, "quote_volume": 17146.31124, "trades": 52, "taker_buy_volume": 29567.7, "taker_buy_quote": 8172.24387}, {"ts": 1768357860000, "open": 0.2764, "high": 0.2786, "low": 0.2764, "close": 0.2786, "volume": 72004.5, "quote_volume": 19993.23347, "trades": 99, "taker_buy_volume": 55833.2, "taker_buy_quote": 15500.62752}, {"ts": 1768357920000, "open": 0.2784, "high": 0.2785, "low": 0.278, "close": 0.2782, "volume": 14915.2, "quote_volume": 4151.89021, "trades": 34, "taker_buy_volume": 13344.3, "taker_buy_quote": 3714.75508}, {"ts": 1768357980000, "open": 0.2781, "high": 0.2781, "low": 0.2777, "close": 0.2779, "volume": 1793.3, "quote_volume": 498.33011, "trades": 12, "taker_buy_volume": 1206.2, "taker_buy_quote": 335.19937}, {"ts": 1768358040000, "open": 0.278, "high": 0.2781, "low": 0.278, "close": 0.278, "volume": 4429.2, "quote_volume": 1231.54273, "trades": 15, "taker_buy_volume": 1480.7, "taker_buy_quote": 411.77907}, {"ts": 1768358100000, "open": 0.2781, "high": 0.2782, "low": 0.2778, "close": 0.2781, "volume": 12225.3, "quote_volume": 3398.38688, "trades": 59, "taker_buy_volume": 3459.0, "taker_buy_quote": 962.05962}, {"ts": 1768358160000, "open": 0.2782, "high": 0.2786, "low": 0.2782, "close": 0.2783, "volume": 1195.6, "quote_volume": 332.85318, "trades": 14, "taker_buy_volume": 180.0, "taker_buy_quote": 50.112}, {"ts": 1768358220000, "open": 0.2784, "high": 0.2785, "low": 0.2776, "close": 0.2778, "volume": 39009.7, "quote_volume": 10838.68802, "trades": 78, "taker_buy_volume": 10445.9, "taker_buy_quote": 2903.5202}, {"ts": 1768358280000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 72.1, "quote_volume": 20.01496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358340000, "open": 0.2777, "high": 0.2777, "low": 0.2776, "close": 0.2777, "volume": 834.0, "quote_volume": 231.54164, "trades": 8, "taker_buy_volume": 232.4, "taker_buy_quote": 64.53748}, {"ts": 1768358400000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 239.1, "quote_volume": 66.39807, "trades": 3, "taker_buy_volume": 239.1, "taker_buy_quote": 66.39807}, {"ts": 1768358460000, "open": 0.2776, "high": 0.2776, "low": 0.2765, "close": 0.2772, "volume": 27752.7, "quote_volume": 7682.29602, "trades": 98, "taker_buy_volume": 16557.2, "taker_buy_quote": 4581.52212}, {"ts": 1768358520000, "open": 0.2771, "high": 0.2771, "low": 0.2768, "close": 0.2768, "volume": 5263.9, "quote_volume": 1458.14149, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358580000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 55.2, "quote_volume": 15.27635, "trades": 2, "taker_buy_volume": 25.1, "taker_buy_quote": 6.94768}, {"ts": 1768358640000, "open": 0.277, "high": 0.2771, "low": 0.2769, "close": 0.2769, "volume": 5168.3, "quote_volume": 1431.5991, "trades": 60, "taker_buy_volume": 72.4, "taker_buy_quote": 20.05842}, {"ts": 1768358700000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 84.5, "quote_volume": 23.39805, "trades": 1, "taker_buy_volume": 84.5, "taker_buy_quote": 23.39805}, {"ts": 1768358760000, "open": 0.2769, "high": 0.277, "low": 0.2768, "close": 0.277, "volume": 4947.1, "quote_volume": 1369.75787, "trades": 12, "taker_buy_volume": 4015.2, "taker_buy_quote": 1111.80795}, {"ts": 1768358820000, "open": 0.2767, "high": 0.2767, "low": 0.2765, "close": 0.2766, "volume": 1063.3, "quote_volume": 294.10618, "trades": 6, "taker_buy_volume": 988.6, "taker_buy_quote": 273.44676}, {"ts": 1768358880000, "open": 0.2765, "high": 0.2765, "low": 0.276, "close": 0.276, "volume": 2182.4, "quote_volume": 602.86816, "trades": 9, "taker_buy_volume": 372.1, "taker_buy_quote": 102.6996}, {"ts": 1768358940000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 36.3, "quote_volume": 10.02243, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 10.02243}, {"ts": 1768359000000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 5716.6, "quote_volume": 1575.16191, "trades": 28, "taker_buy_volume": 1625.5, "taker_buy_quote": 447.66634}, {"ts": 1768359060000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2748, "volume": 3105.6, "quote_volume": 853.62131, "trades": 11, "taker_buy_volume": 2342.4, "taker_buy_quote": 643.95932}, {"ts": 1768359120000, "open": 0.2748, "high": 0.2748, "low": 0.2745, "close": 0.2745, "volume": 1300.0, "quote_volume": 357.13545, "trades": 9, "taker_buy_volume": 364.0, "taker_buy_quote": 100.0272}, {"ts": 1768359180000, "open": 0.2744, "high": 0.2747, "low": 0.2743, "close": 0.2747, "volume": 6200.9, "quote_volume": 1701.77657, "trades": 16, "taker_buy_volume": 6128.0, "taker_buy_quote": 1681.77645}, {"ts": 1768359240000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2746, "volume": 6681.1, "quote_volume": 1834.2002, "trades": 51, "taker_buy_volume": 4000.0, "taker_buy_quote": 1098.05545}, {"ts": 1768359300000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 5358.2, "quote_volume": 1470.71038, "trades": 8, "taker_buy_volume": 5249.2, "taker_buy_quote": 1440.79718}, {"ts": 1768359360000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 7473.8, "quote_volume": 2053.04191, "trades": 7, "taker_buy_volume": 7473.8, "taker_buy_quote": 2053.04191}, {"ts": 1768359420000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 677.5, "quote_volume": 185.97375, "trades": 3, "taker_buy_volume": 72.9, "taker_buy_quote": 20.01105}, {"ts": 1768359480000, "open": 0.2746, "high": 0.2749, "low": 0.2746, "close": 0.2749, "volume": 5693.7, "quote_volume": 1564.91704, "trades": 14, "taker_buy_volume": 5532.8, "taker_buy_quote": 1520.71781}, {"ts": 1768359540000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 5742.1, "quote_volume": 1579.25919, "trades": 11, "taker_buy_volume": 5742.1, "taker_buy_quote": 1579.25919}, {"ts": 1768359600000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 618.4, "quote_volume": 170.02323, "trades": 4, "taker_buy_volume": 250.7, "taker_buy_quote": 68.9425}, {"ts": 1768359660000, "open": 0.2749, "high": 0.2749, "low": 0.2746, "close": 0.2746, "volume": 282.0, "quote_volume": 77.49533, "trades": 8, "taker_buy_volume": 30.3, "taker_buy_quote": 8.32947}, {"ts": 1768359720000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2742, "volume": 792.3, "quote_volume": 217.27056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359780000, "open": 0.2743, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 911.9, "quote_volume": 250.25204, "trades": 8, "taker_buy_volume": 875.4, "taker_buy_quote": 240.24009}, {"ts": 1768359840000, "open": 0.2743, "high": 0.2745, "low": 0.2741, "close": 0.2741, "volume": 12797.7, "quote_volume": 3510.76216, "trades": 26, "taker_buy_volume": 11836.5, "taker_buy_quote": 3247.29359}, {"ts": 1768359900000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 98.4, "quote_volume": 26.95796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359960000, "open": 0.2738, "high": 0.276, "low": 0.2738, "close": 0.2759, "volume": 137204.5, "quote_volume": 37680.4004, "trades": 120, "taker_buy_volume": 127203.7, "taker_buy_quote": 34931.88213}, {"ts": 1768360020000, "open": 0.2758, "high": 0.2761, "low": 0.2758, "close": 0.276, "volume": 9168.9, "quote_volume": 2530.57479, "trades": 15, "taker_buy_volume": 2000.0, "taker_buy_quote": 552.2}, {"ts": 1768360080000, "open": 0.2759, "high": 0.2759, "low": 0.2749, "close": 0.2749, "volume": 59163.2, "quote_volume": 16302.93284, "trades": 106, "taker_buy_volume": 987.6, "taker_buy_quote": 272.31594}, {"ts": 1768360140000, "open": 0.2748, "high": 0.2762, "low": 0.2746, "close": 0.2761, "volume": 122469.2, "quote_volume": 33722.39736, "trades": 123, "taker_buy_volume": 93557.9, "taker_buy_quote": 25761.21299}, {"ts": 1768360200000, "open": 0.276, "high": 0.2763, "low": 0.2758, "close": 0.276, "volume": 31501.7, "quote_volume": 8696.06178, "trades": 29, "taker_buy_volume": 27456.0, "taker_buy_quote": 7579.6527}, {"ts": 1768360260000, "open": 0.2762, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 11163.2, "quote_volume": 3080.83846, "trades": 10, "taker_buy_volume": 36.3, "taker_buy_quote": 10.02606}, {"ts": 1768360320000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 72.7, "quote_volume": 20.04702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360380000, "open": 0.276, "high": 0.2764, "low": 0.276, "close": 0.2761, "volume": 15291.3, "quote_volume": 4225.37366, "trades": 58, "taker_buy_volume": 7687.6, "taker_buy_quote": 2124.41476}, {"ts": 1768360440000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 907.2, "quote_volume": 250.37631, "trades": 5, "taker_buy_volume": 798.3, "taker_buy_quote": 220.3308}, {"ts": 1768360500000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360560000, "open": 0.276, "high": 0.278, "low": 0.276, "close": 0.2776, "volume": 157290.5, "quote_volume": 43564.64011, "trades": 114, "taker_buy_volume": 151320.9, "taker_buy_quote": 41908.25896}, {"ts": 1768360620000, "open": 0.2775, "high": 0.2777, "low": 0.2774, "close": 0.2777, "volume": 8269.9, "quote_volume": 2295.67438, "trades": 9, "taker_buy_volume": 6443.5, "taker_buy_quote": 1788.71921}, {"ts": 1768360680000, "open": 0.2776, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 6528.0, "quote_volume": 1811.53423, "trades": 8, "taker_buy_volume": 6455.8, "taker_buy_quote": 1791.49512}, {"ts": 1768360740000, "open": 0.2776, "high": 0.2778, "low": 0.2775, "close": 0.2775, "volume": 1714.9, "quote_volume": 476.22419, "trades": 10, "taker_buy_volume": 108.3, "taker_buy_quote": 30.07491}, {"ts": 1768360800000, "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2772, "volume": 4480.7, "quote_volume": 1242.38809, "trades": 8, "taker_buy_volume": 914.9, "taker_buy_quote": 253.79326}, {"ts": 1768360860000, "open": 0.2771, "high": 0.2771, "low": 0.2764, "close": 0.2765, "volume": 1480.1, "quote_volume": 409.27415, "trades": 12, "taker_buy_volume": 842.9, "taker_buy_quote": 232.98119}, {"ts": 1768360920000, "open": 0.2764, "high": 0.2765, "low": 0.2763, "close": 0.2764, "volume": 5642.7, "quote_volume": 1560.19205, "trades": 7, "taker_buy_volume": 5533.9, "taker_buy_quote": 1530.12335}, {"ts": 1768360980000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361040000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2765, "volume": 3636.7, "quote_volume": 1005.7628, "trades": 6, "taker_buy_volume": 3636.7, "taker_buy_quote": 1005.7628}, {"ts": 1768361100000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 632.8, "quote_volume": 174.90592, "trades": 5, "taker_buy_volume": 596.5, "taker_buy_quote": 164.8726}, {"ts": 1768361160000, "open": 0.2764, "high": 0.278, "low": 0.2764, "close": 0.2776, "volume": 109764.8, "quote_volume": 30409.8721, "trades": 123, "taker_buy_volume": 74350.2, "taker_buy_quote": 20586.74193}, {"ts": 1768361220000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 36.1, "quote_volume": 10.02497, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 10.02497}, {"ts": 1768361280000, "open": 0.2775, "high": 0.2776, "low": 0.2775, "close": 0.2776, "volume": 7114.7, "quote_volume": 1974.52804, "trades": 14, "taker_buy_volume": 4757.9, "taker_buy_quote": 1320.43538}, {"ts": 1768361340000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361400000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361460000, "open": 0.2775, "high": 0.2775, "low": 0.2774, "close": 0.2774, "volume": 2176.3, "quote_volume": 603.85734, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361520000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 178.3, "quote_volume": 49.4568, "trades": 4, "taker_buy_volume": 106.0, "taker_buy_quote": 29.4044}, {"ts": 1768361580000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2775, "volume": 1802.0, "quote_volume": 499.97434, "trades": 3, "taker_buy_volume": 1802.0, "taker_buy_quote": 499.97434}, {"ts": 1768361640000, "open": 0.2775, "high": 0.278, "low": 0.2763, "close": 0.2765, "volume": 56974.4, "quote_volume": 15804.45886, "trades": 64, "taker_buy_volume": 43312.0, "taker_buy_quote": 12018.36993}, {"ts": 1768361700000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2767, "volume": 40.0, "quote_volume": 11.06438, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 11.06438}, {"ts": 1768361760000, "open": 0.2767, "high": 0.2768, "low": 0.2766, "close": 0.2768, "volume": 3515.2, "quote_volume": 972.59976, "trades": 41, "taker_buy_volume": 68.6, "taker_buy_quote": 18.98524}, {"ts": 1768361820000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 874.8, "quote_volume": 242.06036, "trades": 3, "taker_buy_volume": 32.0, "taker_buy_quote": 8.8576}, {"ts": 1768361880000, "open": 0.2766, "high": 0.2769, "low": 0.2766, "close": 0.2769, "volume": 2702.5, "quote_volume": 747.80793, "trades": 8, "taker_buy_volume": 2571.6, "taker_buy_quote": 711.57258}, {"ts": 1768361940000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 30.9, "quote_volume": 8.55621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362000000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362060000, "open": 0.2769, "high": 0.2773, "low": 0.2769, "close": 0.2773, "volume": 5266.0, "quote_volume": 1459.13243, "trades": 45, "taker_buy_volume": 1528.6, "taker_buy_quote": 423.57997}, {"ts": 1768362120000, "open": 0.2772, "high": 0.2772, "low": 0.277, "close": 0.277, "volume": 108.6, "quote_volume": 30.09306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362180000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362240000, "open": 0.2771, "high": 0.2775, "low": 0.2771, "close": 0.2775, "volume": 180.8, "quote_volume": 50.13581, "trades": 5, "taker_buy_volume": 180.8, "taker_buy_quote": 50.13581}, {"ts": 1768362300000, "open": 0.2774, "high": 0.2774, "low": 0.2771, "close": 0.2772, "volume": 169.3, "quote_volume": 46.93717, "trades": 5, "taker_buy_volume": 24.7, "taker_buy_quote": 6.84684}, {"ts": 1768362360000, "open": 0.2771, "high": 0.2771, "low": 0.277, "close": 0.277, "volume": 2249.0, "quote_volume": 623.05366, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362420000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 314.8, "quote_volume": 87.25894, "trades": 4, "taker_buy_volume": 278.6, "taker_buy_quote": 77.22792}, {"ts": 1768362480000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 102.9, "quote_volume": 28.51359, "trades": 1, "taker_buy_volume": 102.9, "taker_buy_quote": 28.51359}, {"ts": 1768362540000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 258.6, "quote_volume": 71.65806, "trades": 2, "taker_buy_volume": 258.6, "taker_buy_quote": 71.65806}, {"ts": 1768362600000, "open": 0.2772, "high": 0.2774, "low": 0.2772, "close": 0.2773, "volume": 909.6, "quote_volume": 252.23152, "trades": 4, "taker_buy_volume": 103.0, "taker_buy_quote": 28.56134}, {"ts": 1768362660000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 406.7, "quote_volume": 112.77791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362720000, "open": 0.2775, "high": 0.2776, "low": 0.2775, "close": 0.2776, "volume": 9253.3, "quote_volume": 2567.79436, "trades": 13, "taker_buy_volume": 9253.3, "taker_buy_quote": 2567.79436}, {"ts": 1768362780000, "open": 0.2774, "high": 0.2776, "low": 0.2773, "close": 0.2775, "volume": 14706.9, "quote_volume": 4079.43897, "trades": 12, "taker_buy_volume": 14563.1, "taker_buy_quote": 4039.5453}, {"ts": 1768362840000, "open": 0.2774, "high": 0.2777, "low": 0.2774, "close": 0.2777, "volume": 128.3, "quote_volume": 35.60725, "trades": 4, "taker_buy_volume": 92.2, "taker_buy_quote": 25.59311}, {"ts": 1768362900000, "open": 0.2776, "high": 0.278, "low": 0.2776, "close": 0.278, "volume": 6627.9, "quote_volume": 1841.33157, "trades": 9, "taker_buy_volume": 4750.5, "taker_buy_quote": 1320.16073}, {"ts": 1768362960000, "open": 0.2781, "high": 0.2785, "low": 0.2781, "close": 0.2783, "volume": 20535.5, "quote_volume": 5717.00036, "trades": 17, "taker_buy_volume": 13316.2, "taker_buy_quote": 3707.74901}, {"ts": 1768363020000, "open": 0.2785, "high": 0.2793, "low": 0.2785, "close": 0.2793, "volume": 34595.6, "quote_volume": 9651.13701, "trades": 88, "taker_buy_volume": 28778.6, "taker_buy_quote": 8027.79125}, {"ts": 1768363080000, "open": 0.2792, "high": 0.2792, "low": 0.2788, "close": 0.2791, "volume": 18607.3, "quote_volume": 5191.14141, "trades": 33, "taker_buy_volume": 71.8, "taker_buy_quote": 20.03579}, {"ts": 1768363140000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363200000, "open": 0.2792, "high": 0.2796, "low": 0.2792, "close": 0.2795, "volume": 38020.2, "quote_volume": 10624.62002, "trades": 61, "taker_buy_volume": 9364.1, "taker_buy_quote": 2616.62342}, {"ts": 1768363260000, "open": 0.2797, "high": 0.2802, "low": 0.2797, "close": 0.28, "volume": 41943.9, "quote_volume": 11739.15553, "trades": 53, "taker_buy_volume": 15292.6, "taker_buy_quote": 4280.92316}, {"ts": 1768363320000, "open": 0.2802, "high": 0.2809, "low": 0.2802, "close": 0.2808, "volume": 28332.2, "quote_volume": 7949.74691, "trades": 62, "taker_buy_volume": 16485.5, "taker_buy_quote": 4625.88697}, {"ts": 1768363380000, "open": 0.2807, "high": 0.2813, "low": 0.2803, "close": 0.2803, "volume": 31223.4, "quote_volume": 8773.83199, "trades": 90, "taker_buy_volume": 16908.5, "taker_buy_quote": 4753.7669}, {"ts": 1768363440000, "open": 0.2805, "high": 0.2806, "low": 0.2796, "close": 0.2796, "volume": 45153.0, "quote_volume": 12660.38699, "trades": 183, "taker_buy_volume": 33570.0, "taker_buy_quote": 9415.82974}, {"ts": 1768363500000, "open": 0.2796, "high": 0.2796, "low": 0.2791, "close": 0.2792, "volume": 2049.4, "quote_volume": 572.22568, "trades": 12, "taker_buy_volume": 1047.4, "taker_buy_quote": 292.44297}, {"ts": 1768363560000, "open": 0.2791, "high": 0.2791, "low": 0.2785, "close": 0.2785, "volume": 10905.6, "quote_volume": 3039.88624, "trades": 23, "taker_buy_volume": 2238.2, "taker_buy_quote": 623.95151}, {"ts": 1768363620000, "open": 0.2785, "high": 0.2785, "low": 0.2781, "close": 0.2782, "volume": 12188.7, "quote_volume": 3391.75759, "trades": 28, "taker_buy_volume": 2992.2, "taker_buy_quote": 832.72926}, {"ts": 1768363680000, "open": 0.2781, "high": 0.2782, "low": 0.2774, "close": 0.2776, "volume": 19313.3, "quote_volume": 5364.29181, "trades": 39, "taker_buy_volume": 1602.7, "taker_buy_quote": 445.2591}, {"ts": 1768363740000, "open": 0.2775, "high": 0.2777, "low": 0.2774, "close": 0.2774, "volume": 11470.7, "quote_volume": 3183.91103, "trades": 52, "taker_buy_volume": 8708.4, "taker_buy_quote": 2417.603}, {"ts": 1768363800000, "open": 0.2773, "high": 0.2775, "low": 0.2773, "close": 0.2775, "volume": 4122.5, "quote_volume": 1143.39327, "trades": 23, "taker_buy_volume": 522.8, "taker_buy_quote": 145.077}, {"ts": 1768363860000, "open": 0.2774, "high": 0.2778, "low": 0.2774, "close": 0.2774, "volume": 8375.2, "quote_volume": 2324.90778, "trades": 26, "taker_buy_volume": 8072.9, "taker_buy_quote": 2241.01661}, {"ts": 1768363920000, "open": 0.2773, "high": 0.2781, "low": 0.2769, "close": 0.278, "volume": 78288.5, "quote_volume": 21721.20039, "trades": 104, "taker_buy_volume": 71519.7, "taker_buy_quote": 19845.12168}, {"ts": 1768363980000, "open": 0.2779, "high": 0.2784, "low": 0.2779, "close": 0.2784, "volume": 2886.1, "quote_volume": 802.63687, "trades": 26, "taker_buy_volume": 2075.9, "taker_buy_quote": 577.44476}, {"ts": 1768364040000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 1060.5, "quote_volume": 295.21329, "trades": 2, "taker_buy_volume": 1060.5, "taker_buy_quote": 295.21329}, {"ts": 1768364100000, "open": 0.2785, "high": 0.2788, "low": 0.2785, "close": 0.2787, "volume": 2740.4, "quote_volume": 763.79391, "trades": 7, "taker_buy_volume": 660.3, "taker_buy_quote": 184.07004}, {"ts": 1768364160000, "open": 0.2787, "high": 0.2796, "low": 0.2786, "close": 0.2794, "volume": 5096.9, "quote_volume": 1422.13211, "trades": 21, "taker_buy_volume": 1013.6, "taker_buy_quote": 282.70525}, {"ts": 1768364220000, "open": 0.2795, "high": 0.2798, "low": 0.2795, "close": 0.2797, "volume": 570.7, "quote_volume": 159.61666, "trades": 10, "taker_buy_volume": 485.3, "taker_buy_quote": 135.73387}, {"ts": 1768364280000, "open": 0.2798, "high": 0.2799, "low": 0.2796, "close": 0.2796, "volume": 4130.6, "quote_volume": 1155.14154, "trades": 43, "taker_buy_volume": 71.6, "taker_buy_quote": 20.03726}, {"ts": 1768364340000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 4892.6, "quote_volume": 1367.96601, "trades": 14, "taker_buy_volume": 4843.1, "taker_buy_quote": 1354.13076}, {"ts": 1768364400000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 42.2, "quote_volume": 11.7949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364460000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2797, "volume": 2214.2, "quote_volume": 619.11024, "trades": 6, "taker_buy_volume": 2178.4, "taker_buy_quote": 609.09698}, {"ts": 1768364520000, "open": 0.2796, "high": 0.2806, "low": 0.2796, "close": 0.2806, "volume": 8185.9, "quote_volume": 2294.2994, "trades": 23, "taker_buy_volume": 6508.4, "taker_buy_quote": 1823.92674}, {"ts": 1768364580000, "open": 0.2805, "high": 0.2806, "low": 0.2804, "close": 0.2806, "volume": 4116.6, "quote_volume": 1154.50055, "trades": 13, "taker_buy_volume": 71.4, "taker_buy_quote": 20.03127}, {"ts": 1768364640000, "open": 0.2806, "high": 0.2806, "low": 0.2802, "close": 0.2802, "volume": 3632.9, "quote_volume": 1019.20668, "trades": 45, "taker_buy_volume": 373.3, "taker_buy_quote": 104.59866}, {"ts": 1768364700000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 35.8, "quote_volume": 10.03474, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 10.03474}, {"ts": 1768364760000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364820000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 58.0, "quote_volume": 16.2574, "trades": 2, "taker_buy_volume": 58.0, "taker_buy_quote": 16.2574}, {"ts": 1768364880000, "open": 0.2803, "high": 0.2806, "low": 0.2802, "close": 0.2806, "volume": 7823.4, "quote_volume": 2194.26831, "trades": 48, "taker_buy_volume": 5723.3, "taker_buy_quote": 1605.61386}, {"ts": 1768364940000, "open": 0.2806, "high": 0.2806, "low": 0.2803, "close": 0.2803, "volume": 1181.2, "quote_volume": 331.33019, "trades": 11, "taker_buy_volume": 35.7, "taker_buy_quote": 10.01742}, {"ts": 1768365000000, "open": 0.2802, "high": 0.2802, "low": 0.2801, "close": 0.2802, "volume": 1323.1, "quote_volume": 370.68813, "trades": 6, "taker_buy_volume": 1251.5, "taker_buy_quote": 350.62939}, {"ts": 1768365060000, "open": 0.2801, "high": 0.2801, "low": 0.2799, "close": 0.2799, "volume": 124.8, "quote_volume": 34.94638, "trades": 4, "taker_buy_volume": 20.6, "taker_buy_quote": 5.77006}, {"ts": 1768365120000, "open": 0.2801, "high": 0.2801, "low": 0.2796, "close": 0.2796, "volume": 7444.8, "quote_volume": 2083.31533, "trades": 13, "taker_buy_volume": 1546.4, "taker_buy_quote": 432.70534}, {"ts": 1768365180000, "open": 0.2797, "high": 0.2798, "low": 0.2797, "close": 0.2797, "volume": 295.4, "quote_volume": 82.63196, "trades": 6, "taker_buy_volume": 121.6, "taker_buy_quote": 34.0201}, {"ts": 1768365240000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365300000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 35.8, "quote_volume": 10.01684, "trades": 2, "taker_buy_volume": 35.8, "taker_buy_quote": 10.01684}, {"ts": 1768365360000, "open": 0.2798, "high": 0.28, "low": 0.2797, "close": 0.28, "volume": 2188.4, "quote_volume": 612.32928, "trades": 7, "taker_buy_volume": 71.6, "taker_buy_quote": 20.04442}, {"ts": 1768365420000, "open": 0.2801, "high": 0.2801, "low": 0.2798, "close": 0.2798, "volume": 4886.5, "quote_volume": 1368.68717, "trades": 44, "taker_buy_volume": 35.8, "taker_buy_quote": 10.02758}, {"ts": 1768365480000, "open": 0.28, "high": 0.2801, "low": 0.28, "close": 0.28, "volume": 109.7, "quote_volume": 30.71958, "trades": 3, "taker_buy_volume": 71.6, "taker_buy_quote": 20.05158}, {"ts": 1768365540000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 806.6, "quote_volume": 225.848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365600000, "open": 0.2799, "high": 0.2799, "low": 0.2796, "close": 0.2796, "volume": 134.4, "quote_volume": 37.59972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365660000, "open": 0.2796, "high": 0.2796, "low": 0.2794, "close": 0.2794, "volume": 2091.7, "quote_volume": 584.42635, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365720000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365780000, "open": 0.2792, "high": 0.2792, "low": 0.2791, "close": 0.2791, "volume": 247.9, "quote_volume": 69.21009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365840000, "open": 0.279, "high": 0.2792, "low": 0.2788, "close": 0.2788, "volume": 15456.6, "quote_volume": 4314.03051, "trades": 47, "taker_buy_volume": 10762.3, "taker_buy_quote": 3004.42568}, {"ts": 1768365900000, "open": 0.2787, "high": 0.2787, "low": 0.2786, "close": 0.2786, "volume": 1200.8, "quote_volume": 334.65936, "trades": 7, "taker_buy_volume": 1128.8, "taker_buy_quote": 314.59656}, {"ts": 1768365960000, "open": 0.2785, "high": 0.2787, "low": 0.278, "close": 0.2787, "volume": 53365.3, "quote_volume": 14851.88399, "trades": 47, "taker_buy_volume": 12414.8, "taker_buy_quote": 3457.8417}, {"ts": 1768366020000, "open": 0.2787, "high": 0.2787, "low": 0.2783, "close": 0.2783, "volume": 2717.7, "quote_volume": 757.07467, "trades": 21, "taker_buy_volume": 1818.7, "taker_buy_quote": 506.71037}, {"ts": 1768366080000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 480.3, "quote_volume": 133.70491, "trades": 4, "taker_buy_volume": 480.3, "taker_buy_quote": 133.70491}, {"ts": 1768366140000, "open": 0.2782, "high": 0.2782, "low": 0.278, "close": 0.278, "volume": 874.1, "quote_volume": 243.0106, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366200000, "open": 0.2781, "high": 0.2781, "low": 0.278, "close": 0.278, "volume": 906.4, "quote_volume": 251.99941, "trades": 5, "taker_buy_volume": 202.1, "taker_buy_quote": 56.20401}, {"ts": 1768366260000, "open": 0.278, "high": 0.278, "low": 0.2778, "close": 0.2778, "volume": 108.2, "quote_volume": 30.06877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366320000, "open": 0.2778, "high": 0.2779, "low": 0.2774, "close": 0.2774, "volume": 8916.8, "quote_volume": 2476.01638, "trades": 52, "taker_buy_volume": 2049.8, "taker_buy_quote": 569.602}, {"ts": 1768366380000, "open": 0.2774, "high": 0.2776, "low": 0.2773, "close": 0.2775, "volume": 1975.2, "quote_volume": 547.93013, "trades": 14, "taker_buy_volume": 223.0, "taker_buy_quote": 61.86742}, {"ts": 1768366440000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 2304.3, "quote_volume": 640.13093, "trades": 6, "taker_buy_volume": 2304.3, "taker_buy_quote": 640.13093}, {"ts": 1768366500000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 62.4, "quote_volume": 17.33472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366560000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 1062.5, "quote_volume": 295.26875, "trades": 5, "taker_buy_volume": 875.7, "taker_buy_quote": 243.35703}, {"ts": 1768366620000, "open": 0.2779, "high": 0.2779, "low": 0.2778, "close": 0.2778, "volume": 2832.1, "quote_volume": 786.83629, "trades": 40, "taker_buy_volume": 590.0, "taker_buy_quote": 163.961}, {"ts": 1768366680000, "open": 0.2778, "high": 0.278, "low": 0.2778, "close": 0.2778, "volume": 21176.7, "quote_volume": 5886.07347, "trades": 41, "taker_buy_volume": 19470.5, "taker_buy_quote": 5411.9241}, {"ts": 1768366740000, "open": 0.2778, "high": 0.2778, "low": 0.2776, "close": 0.2776, "volume": 1134.1, "quote_volume": 315.04576, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366800000, "open": 0.2774, "high": 0.2774, "low": 0.2768, "close": 0.2769, "volume": 3207.2, "quote_volume": 888.40367, "trades": 13, "taker_buy_volume": 1075.2, "taker_buy_quote": 297.6698}, {"ts": 1768366860000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2766, "volume": 6289.3, "quote_volume": 1739.69088, "trades": 21, "taker_buy_volume": 2607.0, "taker_buy_quote": 721.06666}, {"ts": 1768366920000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 2414.8, "quote_volume": 667.6922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366980000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 239.8, "quote_volume": 66.3047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367040000, "open": 0.2764, "high": 0.2764, "low": 0.2763, "close": 0.2763, "volume": 8439.9, "quote_volume": 2331.948, "trades": 11, "taker_buy_volume": 5707.4, "taker_buy_quote": 1576.95462}, {"ts": 1768367100000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367160000, "open": 0.2762, "high": 0.2764, "low": 0.2762, "close": 0.2764, "volume": 2633.1, "quote_volume": 727.59776, "trades": 8, "taker_buy_volume": 1048.8, "taker_buy_quote": 289.86293}, {"ts": 1768367220000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367280000, "open": 0.2765, "high": 0.2765, "low": 0.2763, "close": 0.2763, "volume": 177.5, "quote_volume": 49.06475, "trades": 5, "taker_buy_volume": 59.3, "taker_buy_quote": 16.39645}, {"ts": 1768367340000, "open": 0.2763, "high": 0.2763, "low": 0.2756, "close": 0.276, "volume": 6998.5, "quote_volume": 1931.37221, "trades": 17, "taker_buy_volume": 988.8, "taker_buy_quote": 272.97718}, {"ts": 1768367400000, "open": 0.276, "high": 0.2762, "low": 0.276, "close": 0.276, "volume": 5627.2, "quote_volume": 1553.62079, "trades": 11, "taker_buy_volume": 5590.9, "taker_buy_quote": 1543.60199}, {"ts": 1768367460000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367520000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.276, "volume": 2327.2, "quote_volume": 642.19631, "trades": 9, "taker_buy_volume": 2067.8, "taker_buy_quote": 570.6128}, {"ts": 1768367580000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2759, "volume": 872.6, "quote_volume": 240.72797, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 220.70126}, {"ts": 1768367640000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 2739.6, "quote_volume": 756.12388, "trades": 9, "taker_buy_volume": 2739.6, "taker_buy_quote": 756.12388}, {"ts": 1768367700000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 1036.3, "quote_volume": 286.22606, "trades": 2, "taker_buy_volume": 1036.3, "taker_buy_quote": 286.22606}, {"ts": 1768367760000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 404.6, "quote_volume": 111.68828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367820000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 186.8, "quote_volume": 51.51944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367880000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2759, "volume": 3806.6, "quote_volume": 1050.06028, "trades": 7, "taker_buy_volume": 3619.8, "taker_buy_quote": 998.54084}, {"ts": 1768367940000, "open": 0.276, "high": 0.2765, "low": 0.276, "close": 0.2765, "volume": 1232.1, "quote_volume": 340.2162, "trades": 9, "taker_buy_volume": 1232.1, "taker_buy_quote": 340.2162}, {"ts": 1768368000000, "open": 0.2765, "high": 0.2766, "low": 0.2761, "close": 0.2761, "volume": 8821.9, "quote_volume": 2438.98077, "trades": 57, "taker_buy_volume": 2811.1, "taker_buy_quote": 777.54919}, {"ts": 1768368060000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 3585.9, "quote_volume": 989.30849, "trades": 11, "taker_buy_volume": 1541.0, "taker_buy_quote": 425.1619}, {"ts": 1768368120000, "open": 0.2757, "high": 0.2757, "low": 0.2751, "close": 0.2751, "volume": 5672.1, "quote_volume": 1562.33106, "trades": 15, "taker_buy_volume": 1301.3, "taker_buy_quote": 358.67739}, {"ts": 1768368180000, "open": 0.275, "high": 0.275, "low": 0.2746, "close": 0.2748, "volume": 6415.5, "quote_volume": 1763.49321, "trades": 19, "taker_buy_volume": 1893.5, "taker_buy_quote": 520.41366}, {"ts": 1768368240000, "open": 0.2745, "high": 0.2746, "low": 0.2739, "close": 0.2741, "volume": 21686.4, "quote_volume": 5945.3823, "trades": 52, "taker_buy_volume": 10056.3, "taker_buy_quote": 2757.39564}, {"ts": 1768368300000, "open": 0.2741, "high": 0.2744, "low": 0.2741, "close": 0.2744, "volume": 2283.9, "quote_volume": 626.55178, "trades": 10, "taker_buy_volume": 2283.9, "taker_buy_quote": 626.55178}, {"ts": 1768368360000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 12439.8, "quote_volume": 3413.74098, "trades": 46, "taker_buy_volume": 36.5, "taker_buy_quote": 10.01925}, {"ts": 1768368420000, "open": 0.2745, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 143.2, "quote_volume": 39.31177, "trades": 5, "taker_buy_volume": 106.7, "taker_buy_quote": 29.29617}, {"ts": 1768368480000, "open": 0.2746, "high": 0.2747, "low": 0.2744, "close": 0.2744, "volume": 4631.0, "quote_volume": 1271.83515, "trades": 9, "taker_buy_volume": 4558.0, "taker_buy_quote": 1251.8003}, {"ts": 1768368540000, "open": 0.2746, "high": 0.2749, "low": 0.2746, "close": 0.2748, "volume": 7466.2, "quote_volume": 2051.89238, "trades": 17, "taker_buy_volume": 7283.7, "taker_buy_quote": 2001.74138}, {"ts": 1768368600000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 1345.5, "quote_volume": 369.4816, "trades": 4, "taker_buy_volume": 1272.5, "taker_buy_quote": 349.43215}, {"ts": 1768368660000, "open": 0.2748, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 73.0, "quote_volume": 20.06405, "trades": 3, "taker_buy_volume": 73.0, "taker_buy_quote": 20.06405}, {"ts": 1768368720000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 59.2, "quote_volume": 16.27319, "trades": 2, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0375}, {"ts": 1768368780000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 36.5, "quote_volume": 10.0375, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0375}, {"ts": 1768368840000, "open": 0.2751, "high": 0.2753, "low": 0.2749, "close": 0.2749, "volume": 7556.5, "quote_volume": 2078.04475, "trades": 16, "taker_buy_volume": 109.2, "taker_buy_quote": 30.05184}, {"ts": 1768368900000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 36.5, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368960000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 141.8, "quote_volume": 38.995, "trades": 3, "taker_buy_volume": 141.8, "taker_buy_quote": 38.995}, {"ts": 1768369020000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 36.5, "quote_volume": 10.0375, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0375}, {"ts": 1768369080000, "open": 0.2751, "high": 0.2755, "low": 0.2751, "close": 0.2754, "volume": 4836.2, "quote_volume": 1331.80259, "trades": 46, "taker_buy_volume": 1950.2, "taker_buy_quote": 536.71323}, {"ts": 1768369140000, "open": 0.2753, "high": 0.2753, "low": 0.275, "close": 0.275, "volume": 391.7, "quote_volume": 107.73934, "trades": 6, "taker_buy_volume": 246.0, "taker_buy_quote": 67.65}, {"ts": 1768369200000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2753, "volume": 1935.7, "quote_volume": 532.70694, "trades": 8, "taker_buy_volume": 1912.7, "taker_buy_quote": 526.37504}, {"ts": 1768369260000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 2849.6, "quote_volume": 784.49488, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369320000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369380000, "open": 0.2753, "high": 0.2754, "low": 0.2752, "close": 0.2754, "volume": 3489.3, "quote_volume": 960.65686, "trades": 24, "taker_buy_volume": 1662.5, "taker_buy_quote": 457.84886}, {"ts": 1768369440000, "open": 0.2755, "high": 0.2755, "low": 0.2749, "close": 0.2749, "volume": 2191.9, "quote_volume": 603.79195, "trades": 49, "taker_buy_volume": 36.4, "taker_buy_quote": 10.0282}, {"ts": 1768369500000, "open": 0.275, "high": 0.2751, "low": 0.2748, "close": 0.2748, "volume": 996.2, "quote_volume": 273.93893, "trades": 7, "taker_buy_volume": 72.8, "taker_buy_quote": 20.02364}, {"ts": 1768369560000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 36.5, "quote_volume": 10.02655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369620000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 1491.0, "quote_volume": 409.5777, "trades": 1, "taker_buy_volume": 1491.0, "taker_buy_quote": 409.5777}, {"ts": 1768369680000, "open": 0.2748, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 4864.0, "quote_volume": 1337.10995, "trades": 7, "taker_buy_volume": 4864.0, "taker_buy_quote": 1337.10995}, {"ts": 1768369740000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 168.6, "quote_volume": 46.33971, "trades": 2, "taker_buy_volume": 84.3, "taker_buy_quote": 23.17407}, {"ts": 1768369800000, "open": 0.275, "high": 0.2753, "low": 0.275, "close": 0.2753, "volume": 2059.0, "quote_volume": 566.53306, "trades": 10, "taker_buy_volume": 2039.0, "taker_buy_quote": 561.02906}, {"ts": 1768369860000, "open": 0.2754, "high": 0.2755, "low": 0.2754, "close": 0.2755, "volume": 3518.1, "quote_volume": 969.22364, "trades": 44, "taker_buy_volume": 165.5, "taker_buy_quote": 45.58234}, {"ts": 1768369920000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369980000, "open": 0.2754, "high": 0.2754, "low": 0.2752, "close": 0.2753, "volume": 1446.6, "quote_volume": 398.37908, "trades": 27, "taker_buy_volume": 36.4, "taker_buy_quote": 10.02092}, {"ts": 1768370040000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 36.4, "quote_volume": 10.01364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370100000, "open": 0.2749, "high": 0.275, "low": 0.2744, "close": 0.275, "volume": 38723.5, "quote_volume": 10636.26123, "trades": 51, "taker_buy_volume": 19117.4, "taker_buy_quote": 5251.41501}, {"ts": 1768370160000, "open": 0.2748, "high": 0.2749, "low": 0.2746, "close": 0.2749, "volume": 8003.8, "quote_volume": 2199.43392, "trades": 11, "taker_buy_volume": 6168.2, "taker_buy_quote": 1695.02929}, {"ts": 1768370220000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 761.1, "quote_volume": 209.37133, "trades": 7, "taker_buy_volume": 92.8, "taker_buy_quote": 25.52564}, {"ts": 1768370280000, "open": 0.275, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 5334.0, "quote_volume": 1465.89949, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370340000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370400000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 2748.4, "quote_volume": 755.51604, "trades": 6, "taker_buy_volume": 1613.2, "taker_buy_quote": 443.46868}, {"ts": 1768370460000, "open": 0.2749, "high": 0.2749, "low": 0.2747, "close": 0.2749, "volume": 6865.5, "quote_volume": 1886.70075, "trades": 14, "taker_buy_volume": 4586.8, "taker_buy_quote": 1260.73955}, {"ts": 1768370520000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2745, "volume": 8381.9, "quote_volume": 2299.92667, "trades": 13, "taker_buy_volume": 839.0, "taker_buy_quote": 230.2255}, {"ts": 1768370580000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370640000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 1499.7, "quote_volume": 411.83262, "trades": 4, "taker_buy_volume": 729.6, "taker_buy_quote": 200.28615}, {"ts": 1768370700000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 843.1, "quote_volume": 231.59592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370760000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 135.5, "quote_volume": 37.1786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370820000, "open": 0.2742, "high": 0.2744, "low": 0.2738, "close": 0.2742, "volume": 7763.7, "quote_volume": 2128.6134, "trades": 20, "taker_buy_volume": 5960.7, "taker_buy_quote": 1634.51074}, {"ts": 1768370880000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 843.2, "quote_volume": 231.0368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370940000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 6228.3, "quote_volume": 1709.01146, "trades": 12, "taker_buy_volume": 5302.8, "taker_buy_quote": 1455.23936}, {"ts": 1768371000000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 5819.6, "quote_volume": 1597.26237, "trades": 33, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0229}, {"ts": 1768371060000, "open": 0.2746, "high": 0.2752, "low": 0.2746, "close": 0.2752, "volume": 3676.7, "quote_volume": 1011.28776, "trades": 12, "taker_buy_volume": 2819.1, "taker_buy_quote": 775.29334}, {"ts": 1768371120000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.275, "volume": 1071.4, "quote_volume": 294.70375, "trades": 6, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0375}, {"ts": 1768371180000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 1540.8, "quote_volume": 423.87408, "trades": 4, "taker_buy_volume": 1540.8, "taker_buy_quote": 423.87408}, {"ts": 1768371240000, "open": 0.2752, "high": 0.2754, "low": 0.2752, "close": 0.2754, "volume": 2261.9, "quote_volume": 622.4858, "trades": 5, "taker_buy_volume": 2261.9, "taker_buy_quote": 622.4858}, {"ts": 1768371300000, "open": 0.2755, "high": 0.2756, "low": 0.275, "close": 0.2751, "volume": 54398.8, "quote_volume": 14972.92767, "trades": 75, "taker_buy_volume": 3682.0, "taker_buy_quote": 1013.74941}, {"ts": 1768371360000, "open": 0.2751, "high": 0.2751, "low": 0.2748, "close": 0.2748, "volume": 1914.5, "quote_volume": 526.35751, "trades": 6, "taker_buy_volume": 1805.1, "taker_buy_quote": 496.28346}, {"ts": 1768371420000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371480000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2745, "volume": 1020.8, "quote_volume": 280.0496, "trades": 8, "taker_buy_volume": 838.3, "taker_buy_quote": 229.95335}, {"ts": 1768371540000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 419.0, "quote_volume": 115.01915, "trades": 6, "taker_buy_volume": 264.9, "taker_buy_quote": 72.7187}, {"ts": 1768371600000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371660000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371720000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2745, "volume": 1630.5, "quote_volume": 447.60819, "trades": 6, "taker_buy_volume": 1389.3, "taker_buy_quote": 381.42112}, {"ts": 1768371780000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 3184.5, "quote_volume": 874.30238, "trades": 7, "taker_buy_volume": 3184.5, "taker_buy_quote": 874.30238}, {"ts": 1768371840000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 228.4, "quote_volume": 62.67296, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 52.65736}, {"ts": 1768371900000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 806.6, "quote_volume": 221.33104, "trades": 1, "taker_buy_volume": 806.6, "taker_buy_quote": 221.33104}, {"ts": 1768371960000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 5044.3, "quote_volume": 1383.59848, "trades": 10, "taker_buy_volume": 4934.7, "taker_buy_quote": 1353.54617}, {"ts": 1768372020000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 774.8, "quote_volume": 212.60877, "trades": 9, "taker_buy_volume": 73.0, "taker_buy_quote": 20.03485}, {"ts": 1768372080000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2742, "volume": 2950.6, "quote_volume": 809.33534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372140000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 2507.2, "quote_volume": 687.47424, "trades": 2, "taker_buy_volume": 372.5, "taker_buy_quote": 102.1395}, {"ts": 1768372200000, "open": 0.2741, "high": 0.2742, "low": 0.2741, "close": 0.2742, "volume": 185.1, "quote_volume": 50.74699, "trades": 4, "taker_buy_volume": 110.8, "taker_buy_quote": 30.38136}, {"ts": 1768372260000, "open": 0.274, "high": 0.274, "low": 0.2733, "close": 0.2733, "volume": 6695.7, "quote_volume": 1830.94066, "trades": 20, "taker_buy_volume": 2000.6, "taker_buy_quote": 547.45549}, {"ts": 1768372320000, "open": 0.2735, "high": 0.2736, "low": 0.2732, "close": 0.2734, "volume": 2346.6, "quote_volume": 641.60118, "trades": 10, "taker_buy_volume": 1918.0, "taker_buy_quote": 524.42906}, {"ts": 1768372380000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 1646.8, "quote_volume": 449.90219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372440000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 79.6, "quote_volume": 21.73447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372500000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2729, "volume": 181.3, "quote_volume": 49.4732, "trades": 3, "taker_buy_volume": 109.9, "taker_buy_quote": 29.99171}, {"ts": 1768372560000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 249.7, "quote_volume": 68.18573, "trades": 4, "taker_buy_volume": 213.0, "taker_buy_quote": 58.16663}, {"ts": 1768372620000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372680000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2735, "volume": 1166.9, "quote_volume": 319.0051, "trades": 8, "taker_buy_volume": 186.9, "taker_buy_quote": 51.0831}, {"ts": 1768372740000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 1330.2, "quote_volume": 363.8097, "trades": 5, "taker_buy_volume": 1330.2, "taker_buy_quote": 363.8097}, {"ts": 1768372800000, "open": 0.2736, "high": 0.2738, "low": 0.2736, "close": 0.2738, "volume": 131.8, "quote_volume": 36.07146, "trades": 5, "taker_buy_volume": 109.8, "taker_buy_quote": 30.05226}, {"ts": 1768372860000, "open": 0.2739, "high": 0.2742, "low": 0.2739, "close": 0.2742, "volume": 1827.4, "quote_volume": 500.54682, "trades": 21, "taker_buy_volume": 146.4, "taker_buy_quote": 40.12092}, {"ts": 1768372920000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 101.0, "quote_volume": 27.6841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372980000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 36.5, "quote_volume": 10.01195, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.01195}, {"ts": 1768373040000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 2047.5, "quote_volume": 562.03875, "trades": 2, "taker_buy_volume": 2047.5, "taker_buy_quote": 562.03875}, {"ts": 1768373100000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 36.5, "quote_volume": 10.0229, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0229}, {"ts": 1768373160000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 109.5, "quote_volume": 30.0468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373220000, "open": 0.2743, "high": 0.2745, "low": 0.2743, "close": 0.2745, "volume": 7430.1, "quote_volume": 2039.55583, "trades": 7, "taker_buy_volume": 7328.8, "taker_buy_quote": 2011.7556}, {"ts": 1768373280000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 994.3, "quote_volume": 272.75161, "trades": 5, "taker_buy_volume": 806.6, "taker_buy_quote": 221.25038}, {"ts": 1768373340000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 30.5, "quote_volume": 8.37225, "trades": 1, "taker_buy_volume": 30.5, "taker_buy_quote": 8.37225}, {"ts": 1768373400000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373460000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 24.0, "quote_volume": 6.5856, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 6.5856}, {"ts": 1768373520000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373580000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 36.5, "quote_volume": 10.01925, "trades": 2, "taker_buy_volume": 36.5, "taker_buy_quote": 10.01925}, {"ts": 1768373640000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373700000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 2607.9, "quote_volume": 716.38648, "trades": 7, "taker_buy_volume": 2137.7, "taker_buy_quote": 587.22254}, {"ts": 1768373760000, "open": 0.2748, "high": 0.2753, "low": 0.2748, "close": 0.2753, "volume": 2641.4, "quote_volume": 726.43607, "trades": 10, "taker_buy_volume": 2641.4, "taker_buy_quote": 726.43607}, {"ts": 1768373820000, "open": 0.2752, "high": 0.2754, "low": 0.2751, "close": 0.2754, "volume": 917.3, "quote_volume": 252.41361, "trades": 5, "taker_buy_volume": 72.8, "taker_buy_quote": 20.04548}, {"ts": 1768373880000, "open": 0.2753, "high": 0.2754, "low": 0.2753, "close": 0.2754, "volume": 289.9, "quote_volume": 79.82859, "trades": 3, "taker_buy_volume": 191.2, "taker_buy_quote": 52.65648}, {"ts": 1768373940000, "open": 0.2755, "high": 0.2756, "low": 0.2752, "close": 0.2753, "volume": 17030.2, "quote_volume": 4689.96602, "trades": 25, "taker_buy_volume": 856.3, "taker_buy_quote": 235.84739}, {"ts": 1768374000000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 370.8, "quote_volume": 102.08124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374060000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374120000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374180000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 36.4, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374240000, "open": 0.2753, "high": 0.2754, "low": 0.2749, "close": 0.2749, "volume": 41789.0, "quote_volume": 11503.46851, "trades": 54, "taker_buy_volume": 32126.2, "taker_buy_quote": 8846.54572}, {"ts": 1768374300000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 2675.6, "quote_volume": 735.79, "trades": 3, "taker_buy_volume": 2675.6, "taker_buy_quote": 735.79}, {"ts": 1768374360000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 150.5, "quote_volume": 41.40255, "trades": 2, "taker_buy_volume": 150.5, "taker_buy_quote": 41.40255}, {"ts": 1768374420000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 105.4, "quote_volume": 28.97081, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374480000, "open": 0.275, "high": 0.2753, "low": 0.275, "close": 0.2753, "volume": 41622.6, "quote_volume": 11451.22071, "trades": 15, "taker_buy_volume": 41222.7, "taker_buy_quote": 11341.12824}, {"ts": 1768374540000, "open": 0.2754, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 680.7, "quote_volume": 187.37968, "trades": 4, "taker_buy_volume": 255.2, "taker_buy_quote": 70.28208}, {"ts": 1768374600000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 402.2, "quote_volume": 110.64522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374660000, "open": 0.2752, "high": 0.2767, "low": 0.2752, "close": 0.2767, "volume": 53454.7, "quote_volume": 14757.55261, "trades": 64, "taker_buy_volume": 51972.4, "taker_buy_quote": 14347.93664}, {"ts": 1768374720000, "open": 0.2767, "high": 0.277, "low": 0.2763, "close": 0.2763, "volume": 7523.3, "quote_volume": 2081.55767, "trades": 30, "taker_buy_volume": 4417.2, "taker_buy_quote": 1222.30941}, {"ts": 1768374780000, "open": 0.2762, "high": 0.2762, "low": 0.2754, "close": 0.2757, "volume": 19064.6, "quote_volume": 5258.93796, "trades": 33, "taker_buy_volume": 1358.4, "taker_buy_quote": 374.51088}, {"ts": 1768374840000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374900000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2757, "volume": 9160.2, "quote_volume": 2525.28092, "trades": 10, "taker_buy_volume": 2445.2, "taker_buy_quote": 673.96632}, {"ts": 1768374960000, "open": 0.2757, "high": 0.2758, "low": 0.2755, "close": 0.2758, "volume": 14513.3, "quote_volume": 4001.4876, "trades": 30, "taker_buy_volume": 8377.5, "taker_buy_quote": 2309.40598}, {"ts": 1768375020000, "open": 0.2757, "high": 0.2757, "low": 0.2754, "close": 0.2754, "volume": 3703.0, "quote_volume": 1020.19076, "trades": 11, "taker_buy_volume": 1813.6, "taker_buy_quote": 499.82816}, {"ts": 1768375080000, "open": 0.2753, "high": 0.2753, "low": 0.2751, "close": 0.2751, "volume": 1681.6, "quote_volume": 462.61908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375140000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375200000, "open": 0.2751, "high": 0.2755, "low": 0.2751, "close": 0.2755, "volume": 13921.6, "quote_volume": 3831.64602, "trades": 13, "taker_buy_volume": 13921.6, "taker_buy_quote": 3831.64602}, {"ts": 1768375260000, "open": 0.2753, "high": 0.2753, "low": 0.2751, "close": 0.2753, "volume": 8083.3, "quote_volume": 2224.74786, "trades": 74, "taker_buy_volume": 599.8, "taker_buy_quote": 165.0686}, {"ts": 1768375320000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 36.4, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 36.4, "taker_buy_quote": 10.02456}, {"ts": 1768375380000, "open": 0.2752, "high": 0.2752, "low": 0.275, "close": 0.275, "volume": 1109.3, "quote_volume": 305.06842, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375440000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 263.5, "quote_volume": 72.4625, "trades": 1, "taker_buy_volume": 263.5, "taker_buy_quote": 72.4625}, {"ts": 1768375500000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375560000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375620000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 2998.8, "quote_volume": 824.66635, "trades": 5, "taker_buy_volume": 310.5, "taker_buy_quote": 85.3875}, {"ts": 1768375680000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375740000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 239.4, "quote_volume": 65.76318, "trades": 1, "taker_buy_volume": 239.4, "taker_buy_quote": 65.76318}, {"ts": 1768375800000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 24.7, "quote_volume": 6.78262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375860000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 11.8, "quote_volume": 3.24028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375920000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 114.3, "quote_volume": 31.36757, "trades": 3, "taker_buy_volume": 41.3, "taker_buy_quote": 11.33272}, {"ts": 1768375980000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 3192.7, "quote_volume": 876.69002, "trades": 10, "taker_buy_volume": 3192.7, "taker_buy_quote": 876.69002}, {"ts": 1768376040000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 254.0, "quote_volume": 69.7484, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 69.7484}, {"ts": 1768376100000, "open": 0.2746, "high": 0.2746, "low": 0.2733, "close": 0.2736, "volume": 25188.3, "quote_volume": 6898.38519, "trades": 105, "taker_buy_volume": 2472.5, "taker_buy_quote": 676.65056}, {"ts": 1768376160000, "open": 0.2736, "high": 0.2737, "low": 0.2733, "close": 0.2736, "volume": 4942.6, "quote_volume": 1351.72177, "trades": 20, "taker_buy_volume": 2607.5, "taker_buy_quote": 713.33329}, {"ts": 1768376220000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 32.0, "quote_volume": 8.7488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376280000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 15229.6, "quote_volume": 4162.76755, "trades": 10, "taker_buy_volume": 1057.1, "taker_buy_quote": 288.92017}, {"ts": 1768376340000, "open": 0.2732, "high": 0.2732, "low": 0.2729, "close": 0.2732, "volume": 38255.1, "quote_volume": 10444.02657, "trades": 18, "taker_buy_volume": 24321.9, "taker_buy_quote": 6640.01365}, {"ts": 1768376400000, "open": 0.2731, "high": 0.2733, "low": 0.2731, "close": 0.2733, "volume": 1522.6, "quote_volume": 416.04226, "trades": 4, "taker_buy_volume": 1101.0, "taker_buy_quote": 300.9033}, {"ts": 1768376460000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 7872.7, "quote_volume": 2151.98997, "trades": 11, "taker_buy_volume": 7836.0, "taker_buy_quote": 2141.96353}, {"ts": 1768376520000, "open": 0.2733, "high": 0.2736, "low": 0.2724, "close": 0.2736, "volume": 57994.8, "quote_volume": 15817.50732, "trades": 90, "taker_buy_volume": 27100.4, "taker_buy_quote": 7397.06918}, {"ts": 1768376580000, "open": 0.2737, "high": 0.274, "low": 0.2737, "close": 0.274, "volume": 227.3, "quote_volume": 62.25824, "trades": 5, "taker_buy_volume": 227.3, "taker_buy_quote": 62.25824}, {"ts": 1768376640000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 886.6, "quote_volume": 242.83974, "trades": 2, "taker_buy_volume": 886.6, "taker_buy_quote": 242.83974}, {"ts": 1768376700000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 1731.7, "quote_volume": 474.31263, "trades": 3, "taker_buy_volume": 707.6, "taker_buy_quote": 193.81164}, {"ts": 1768376760000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 916.4, "quote_volume": 251.00928, "trades": 4, "taker_buy_volume": 879.8, "taker_buy_quote": 240.98454}, {"ts": 1768376820000, "open": 0.2741, "high": 0.2747, "low": 0.2741, "close": 0.2746, "volume": 11907.8, "quote_volume": 3268.24594, "trades": 40, "taker_buy_volume": 10999.3, "taker_buy_quote": 3018.72824}, {"ts": 1768376880000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 879.6, "quote_volume": 241.62247, "trades": 3, "taker_buy_volume": 843.1, "taker_buy_quote": 231.59957}, {"ts": 1768376940000, "open": 0.2748, "high": 0.275, "low": 0.2747, "close": 0.2749, "volume": 31892.0, "quote_volume": 8767.3232, "trades": 16, "taker_buy_volume": 15856.8, "taker_buy_quote": 4359.98694}, {"ts": 1768377000000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 2299.2, "quote_volume": 631.27032, "trades": 10, "taker_buy_volume": 1708.1, "taker_buy_quote": 468.95669}, {"ts": 1768377060000, "open": 0.2744, "high": 0.2744, "low": 0.274, "close": 0.274, "volume": 182.7, "quote_volume": 50.09631, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377120000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 227.1, "quote_volume": 62.19171, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377180000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377240000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 36.6, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377300000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377360000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 32.1, "quote_volume": 8.78256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377420000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 23.0, "quote_volume": 6.2928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377480000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377540000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 9943.5, "quote_volume": 2722.36451, "trades": 15, "taker_buy_volume": 9906.9, "taker_buy_quote": 2712.34709}, {"ts": 1768377600000, "open": 0.2738, "high": 0.2739, "low": 0.2737, "close": 0.2738, "volume": 6736.8, "quote_volume": 1844.7121, "trades": 14, "taker_buy_volume": 6700.2, "taker_buy_quote": 1834.69468}, {"ts": 1768377660000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 36.6, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377720000, "open": 0.2735, "high": 0.2735, "low": 0.2732, "close": 0.2734, "volume": 3462.3, "quote_volume": 946.47263, "trades": 15, "taker_buy_volume": 3315.5, "taker_buy_quote": 906.34485}, {"ts": 1768377780000, "open": 0.2733, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 6995.5, "quote_volume": 1912.83581, "trades": 8, "taker_buy_volume": 6995.5, "taker_buy_quote": 1912.83581}, {"ts": 1768377840000, "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 1347.6, "quote_volume": 368.70702, "trades": 8, "taker_buy_volume": 658.4, "taker_buy_quote": 180.1419}, {"ts": 1768377900000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 95.2, "quote_volume": 26.07162, "trades": 3, "taker_buy_volume": 73.2, "taker_buy_quote": 20.04582}, {"ts": 1768377960000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 322.1, "quote_volume": 88.25905, "trades": 3, "taker_buy_volume": 322.1, "taker_buy_quote": 88.25905}, {"ts": 1768378020000, "open": 0.2741, "high": 0.2744, "low": 0.2741, "close": 0.2744, "volume": 2525.9, "quote_volume": 693.08608, "trades": 9, "taker_buy_volume": 109.5, "taker_buy_quote": 30.03585}, {"ts": 1768378080000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 36.5, "quote_volume": 10.01925, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.01925}, {"ts": 1768378140000, "open": 0.2745, "high": 0.2746, "low": 0.2744, "close": 0.2745, "volume": 9070.4, "quote_volume": 2490.321, "trades": 11, "taker_buy_volume": 8185.6, "taker_buy_quote": 2247.44705}, {"ts": 1768378200000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 58.1, "quote_volume": 15.95642, "trades": 2, "taker_buy_volume": 58.1, "taker_buy_quote": 15.95642}, {"ts": 1768378260000, "open": 0.2747, "high": 0.2753, "low": 0.2747, "close": 0.2753, "volume": 50177.9, "quote_volume": 13807.09511, "trades": 21, "taker_buy_volume": 34627.4, "taker_buy_quote": 9527.59751}, {"ts": 1768378320000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 36.4, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378380000, "open": 0.2753, "high": 0.2755, "low": 0.2753, "close": 0.2755, "volume": 2175.4, "quote_volume": 599.15046, "trades": 6, "taker_buy_volume": 1968.2, "taker_buy_quote": 542.06686}, {"ts": 1768378440000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2754, "volume": 11988.6, "quote_volume": 3301.03285, "trades": 12, "taker_buy_volume": 3565.9, "taker_buy_quote": 982.04886}, {"ts": 1768378500000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 1866.1, "quote_volume": 514.11055, "trades": 4, "taker_buy_volume": 1866.1, "taker_buy_quote": 514.11055}, {"ts": 1768378560000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378620000, "open": 0.2756, "high": 0.2762, "low": 0.2756, "close": 0.2761, "volume": 8444.1, "quote_volume": 2330.23104, "trades": 25, "taker_buy_volume": 7644.1, "taker_buy_quote": 2109.30976}, {"ts": 1768378680000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2763, "volume": 4115.7, "quote_volume": 1137.21282, "trades": 5, "taker_buy_volume": 72.6, "taker_buy_quote": 20.06301}, {"ts": 1768378740000, "open": 0.2764, "high": 0.2764, "low": 0.2762, "close": 0.2762, "volume": 2704.9, "quote_volume": 747.38344, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378800000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 2596.2, "quote_volume": 717.44083, "trades": 7, "taker_buy_volume": 1524.8, "taker_buy_quote": 421.30587}, {"ts": 1768378860000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 741.7, "quote_volume": 205.07795, "trades": 4, "taker_buy_volume": 57.2, "taker_buy_quote": 15.8137}, {"ts": 1768378920000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 36.3, "quote_volume": 10.03332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378980000, "open": 0.2763, "high": 0.2763, "low": 0.2762, "close": 0.2763, "volume": 1013.5, "quote_volume": 279.98485, "trades": 5, "taker_buy_volume": 36.3, "taker_buy_quote": 10.02969}, {"ts": 1768379040000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379100000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379160000, "open": 0.2764, "high": 0.2766, "low": 0.2764, "close": 0.2765, "volume": 4862.1, "quote_volume": 1344.49859, "trades": 14, "taker_buy_volume": 3780.2, "taker_buy_quote": 1045.30754}, {"ts": 1768379220000, "open": 0.2766, "high": 0.2772, "low": 0.2766, "close": 0.2771, "volume": 10074.2, "quote_volume": 2789.02505, "trades": 18, "taker_buy_volume": 9730.6, "taker_buy_quote": 2693.81349}, {"ts": 1768379280000, "open": 0.2773, "high": 0.2774, "low": 0.2772, "close": 0.2773, "volume": 5744.0, "quote_volume": 1592.92996, "trades": 18, "taker_buy_volume": 3169.4, "taker_buy_quote": 878.94185}, {"ts": 1768379340000, "open": 0.2774, "high": 0.2774, "low": 0.2771, "close": 0.2771, "volume": 17012.9, "quote_volume": 4715.38776, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379400000, "open": 0.277, "high": 0.277, "low": 0.2769, "close": 0.2769, "volume": 1012.7, "quote_volume": 280.4662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379460000, "open": 0.2769, "high": 0.2772, "low": 0.2769, "close": 0.2772, "volume": 213.6, "quote_volume": 59.16756, "trades": 5, "taker_buy_volume": 213.6, "taker_buy_quote": 59.16756}, {"ts": 1768379520000, "open": 0.2773, "high": 0.2777, "low": 0.2773, "close": 0.2777, "volume": 1494.3, "quote_volume": 414.88757, "trades": 11, "taker_buy_volume": 227.7, "taker_buy_quote": 63.19619}, {"ts": 1768379580000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 3030.0, "quote_volume": 841.2911, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379640000, "open": 0.2776, "high": 0.2778, "low": 0.2775, "close": 0.2775, "volume": 3160.3, "quote_volume": 877.29347, "trades": 16, "taker_buy_volume": 72.2, "taker_buy_quote": 20.05355}, {"ts": 1768379700000, "open": 0.2777, "high": 0.2779, "low": 0.2777, "close": 0.2779, "volume": 128.3, "quote_volume": 35.63974, "trades": 4, "taker_buy_volume": 92.2, "taker_buy_quote": 25.61477}, {"ts": 1768379760000, "open": 0.2779, "high": 0.2779, "low": 0.2777, "close": 0.2778, "volume": 820.0, "quote_volume": 227.81055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379820000, "open": 0.2777, "high": 0.2784, "low": 0.2777, "close": 0.2784, "volume": 22736.2, "quote_volume": 6324.06498, "trades": 32, "taker_buy_volume": 20945.1, "taker_buy_quote": 5826.16841}, {"ts": 1768379880000, "open": 0.2783, "high": 0.2783, "low": 0.278, "close": 0.278, "volume": 4799.5, "quote_volume": 1335.33561, "trades": 19, "taker_buy_volume": 1620.7, "taker_buy_quote": 450.94127}, {"ts": 1768379940000, "open": 0.278, "high": 0.2782, "low": 0.2777, "close": 0.2782, "volume": 6279.5, "quote_volume": 1745.51726, "trades": 50, "taker_buy_volume": 666.2, "taker_buy_quote": 185.27104}, {"ts": 1768380000000, "open": 0.2782, "high": 0.2785, "low": 0.2779, "close": 0.2783, "volume": 7735.1, "quote_volume": 2151.83015, "trades": 57, "taker_buy_volume": 1454.5, "taker_buy_quote": 404.41332}, {"ts": 1768380060000, "open": 0.2782, "high": 0.2782, "low": 0.2779, "close": 0.2779, "volume": 1857.0, "quote_volume": 516.55396, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380120000, "open": 0.2778, "high": 0.2787, "low": 0.2778, "close": 0.2787, "volume": 12747.1, "quote_volume": 3548.28566, "trades": 30, "taker_buy_volume": 10213.9, "taker_buy_quote": 2842.45923}, {"ts": 1768380180000, "open": 0.2788, "high": 0.2788, "low": 0.2782, "close": 0.2784, "volume": 23140.2, "quote_volume": 6441.49962, "trades": 71, "taker_buy_volume": 4962.9, "taker_buy_quote": 1381.77892}, {"ts": 1768380240000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 1346.4, "quote_volume": 374.9724, "trades": 2, "taker_buy_volume": 1346.4, "taker_buy_quote": 374.9724}, {"ts": 1768380300000, "open": 0.2785, "high": 0.2788, "low": 0.2785, "close": 0.2788, "volume": 1526.5, "quote_volume": 425.15185, "trades": 5, "taker_buy_volume": 1526.5, "taker_buy_quote": 425.15185}, {"ts": 1768380360000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380420000, "open": 0.2787, "high": 0.2787, "low": 0.2784, "close": 0.2784, "volume": 3572.8, "quote_volume": 995.50383, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380480000, "open": 0.2783, "high": 0.2783, "low": 0.2778, "close": 0.2778, "volume": 2660.3, "quote_volume": 739.6487, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380540000, "open": 0.2778, "high": 0.2778, "low": 0.2775, "close": 0.2775, "volume": 5009.7, "quote_volume": 1391.12456, "trades": 14, "taker_buy_volume": 872.6, "taker_buy_quote": 242.40828}, {"ts": 1768380600000, "open": 0.2774, "high": 0.2774, "low": 0.2768, "close": 0.2769, "volume": 6161.1, "quote_volume": 1707.08326, "trades": 19, "taker_buy_volume": 940.2, "taker_buy_quote": 260.38839}, {"ts": 1768380660000, "open": 0.277, "high": 0.2774, "low": 0.277, "close": 0.277, "volume": 22711.1, "quote_volume": 6295.78961, "trades": 36, "taker_buy_volume": 19049.1, "taker_buy_quote": 5281.41561}, {"ts": 1768380720000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 72.4, "quote_volume": 20.06566, "trades": 2, "taker_buy_volume": 72.4, "taker_buy_quote": 20.06566}, {"ts": 1768380780000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 2370.4, "quote_volume": 657.31192, "trades": 3, "taker_buy_volume": 2370.4, "taker_buy_quote": 657.31192}, {"ts": 1768380840000, "open": 0.2772, "high": 0.2773, "low": 0.2771, "close": 0.2773, "volume": 1491.2, "quote_volume": 413.30599, "trades": 8, "taker_buy_volume": 1237.9, "taker_buy_quote": 343.11295}, {"ts": 1768380900000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2775, "volume": 3978.3, "quote_volume": 1103.97463, "trades": 3, "taker_buy_volume": 3978.3, "taker_buy_quote": 1103.97463}, {"ts": 1768380960000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381020000, "open": 0.2774, "high": 0.2775, "low": 0.2773, "close": 0.2775, "volume": 6665.7, "quote_volume": 1849.30484, "trades": 9, "taker_buy_volume": 2428.6, "taker_buy_quote": 673.9365}, {"ts": 1768381080000, "open": 0.2775, "high": 0.2775, "low": 0.2772, "close": 0.2772, "volume": 2158.0, "quote_volume": 598.23138, "trades": 13, "taker_buy_volume": 1973.1, "taker_buy_quote": 546.94332}, {"ts": 1768381140000, "open": 0.2771, "high": 0.2771, "low": 0.2769, "close": 0.2769, "volume": 108.6, "quote_volume": 30.0822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381200000, "open": 0.277, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 144.8, "quote_volume": 40.13132, "trades": 4, "taker_buy_volume": 144.8, "taker_buy_quote": 40.13132}, {"ts": 1768381260000, "open": 0.2772, "high": 0.2777, "low": 0.2772, "close": 0.2777, "volume": 2171.4, "quote_volume": 601.96626, "trades": 9, "taker_buy_volume": 180.7, "taker_buy_quote": 50.14422}, {"ts": 1768381320000, "open": 0.2778, "high": 0.2778, "low": 0.2776, "close": 0.2776, "volume": 1078.7, "quote_volume": 299.5524, "trades": 5, "taker_buy_volume": 36.1, "taker_buy_quote": 10.02858}, {"ts": 1768381380000, "open": 0.2778, "high": 0.2781, "low": 0.2774, "close": 0.2774, "volume": 1111.2, "quote_volume": 308.82064, "trades": 13, "taker_buy_volume": 865.2, "taker_buy_quote": 240.52609}, {"ts": 1768381440000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 64.1, "quote_volume": 17.78775, "trades": 1, "taker_buy_volume": 64.1, "taker_buy_quote": 17.78775}, {"ts": 1768381500000, "open": 0.2773, "high": 0.2773, "low": 0.277, "close": 0.2772, "volume": 2661.0, "quote_volume": 737.37392, "trades": 9, "taker_buy_volume": 2516.4, "taker_buy_quote": 697.29805}, {"ts": 1768381560000, "open": 0.2773, "high": 0.2782, "low": 0.2773, "close": 0.2782, "volume": 555.6, "quote_volume": 154.386, "trades": 12, "taker_buy_volume": 555.6, "taker_buy_quote": 154.386}, {"ts": 1768381620000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 2192.9, "quote_volume": 609.87136, "trades": 6, "taker_buy_volume": 36.0, "taker_buy_quote": 10.0152}, {"ts": 1768381680000, "open": 0.2781, "high": 0.2785, "low": 0.2781, "close": 0.2785, "volume": 2723.2, "quote_volume": 758.06899, "trades": 8, "taker_buy_volume": 1742.5, "taker_buy_quote": 484.96802}, {"ts": 1768381740000, "open": 0.2785, "high": 0.2785, "low": 0.2782, "close": 0.2782, "volume": 3572.2, "quote_volume": 994.18016, "trades": 8, "taker_buy_volume": 191.9, "taker_buy_quote": 53.44415}, {"ts": 1768381800000, "open": 0.2782, "high": 0.2786, "low": 0.2782, "close": 0.2786, "volume": 7256.6, "quote_volume": 2019.74003, "trades": 16, "taker_buy_volume": 6553.9, "taker_buy_quote": 1823.96781}, {"ts": 1768381860000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2784, "volume": 458.0, "quote_volume": 127.5494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381920000, "open": 0.2785, "high": 0.2795, "low": 0.2785, "close": 0.2793, "volume": 40926.0, "quote_volume": 11428.61655, "trades": 39, "taker_buy_volume": 39276.5, "taker_buy_quote": 10968.2204}, {"ts": 1768381980000, "open": 0.2793, "high": 0.2807, "low": 0.2793, "close": 0.2801, "volume": 6541.3, "quote_volume": 1833.3548, "trades": 38, "taker_buy_volume": 3181.0, "taker_buy_quote": 891.8692}, {"ts": 1768382040000, "open": 0.28, "high": 0.28, "low": 0.2799, "close": 0.2799, "volume": 71.6, "quote_volume": 20.04442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382100000, "open": 0.2798, "high": 0.28, "low": 0.2796, "close": 0.2796, "volume": 19495.2, "quote_volume": 5453.87486, "trades": 24, "taker_buy_volume": 1890.5, "taker_buy_quote": 529.34}, {"ts": 1768382160000, "open": 0.2796, "high": 0.2799, "low": 0.2796, "close": 0.2799, "volume": 4285.7, "quote_volume": 1198.71531, "trades": 12, "taker_buy_volume": 4249.8, "taker_buy_quote": 1188.67408}, {"ts": 1768382220000, "open": 0.2797, "high": 0.2797, "low": 0.2795, "close": 0.2795, "volume": 2829.8, "quote_volume": 791.42132, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382280000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 216.4, "quote_volume": 60.52708, "trades": 2, "taker_buy_volume": 216.4, "taker_buy_quote": 60.52708}, {"ts": 1768382340000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 374.6, "quote_volume": 104.7007, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382400000, "open": 0.2794, "high": 0.2796, "low": 0.2793, "close": 0.2796, "volume": 3013.5, "quote_volume": 841.82251, "trades": 9, "taker_buy_volume": 112.2, "taker_buy_quote": 31.36753}, {"ts": 1768382460000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382520000, "open": 0.2795, "high": 0.28, "low": 0.2791, "close": 0.2791, "volume": 14506.5, "quote_volume": 4056.72059, "trades": 38, "taker_buy_volume": 6131.3, "taker_buy_quote": 1716.2422}, {"ts": 1768382580000, "open": 0.279, "high": 0.2812, "low": 0.279, "close": 0.2811, "volume": 264817.7, "quote_volume": 74362.82583, "trades": 231, "taker_buy_volume": 120374.5, "taker_buy_quote": 33769.6321}, {"ts": 1768382640000, "open": 0.2811, "high": 0.2818, "low": 0.281, "close": 0.2816, "volume": 79767.5, "quote_volume": 22466.93932, "trades": 142, "taker_buy_volume": 42488.4, "taker_buy_quote": 11968.8345}, {"ts": 1768382700000, "open": 0.2817, "high": 0.2821, "low": 0.2815, "close": 0.2819, "volume": 9457.0, "quote_volume": 2665.77061, "trades": 38, "taker_buy_volume": 3066.5, "taker_buy_quote": 865.00199}, {"ts": 1768382760000, "open": 0.2821, "high": 0.2824, "low": 0.282, "close": 0.2823, "volume": 6171.2, "quote_volume": 1741.6982, "trades": 26, "taker_buy_volume": 2369.8, "taker_buy_quote": 668.90744}, {"ts": 1768382820000, "open": 0.2824, "high": 0.2824, "low": 0.2822, "close": 0.2822, "volume": 1739.9, "quote_volume": 491.19666, "trades": 7, "taker_buy_volume": 126.1, "taker_buy_quote": 35.58542}, {"ts": 1768382880000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 35.5, "quote_volume": 10.01455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382940000, "open": 0.282, "high": 0.282, "low": 0.2818, "close": 0.2818, "volume": 1641.9, "quote_volume": 462.79127, "trades": 5, "taker_buy_volume": 603.4, "taker_buy_quote": 170.03812}, {"ts": 1768383000000, "open": 0.2819, "high": 0.2825, "low": 0.2819, "close": 0.2823, "volume": 4879.2, "quote_volume": 1377.44421, "trades": 20, "taker_buy_volume": 4079.2, "taker_buy_quote": 1151.60421}, {"ts": 1768383060000, "open": 0.2826, "high": 0.2826, "low": 0.2823, "close": 0.2823, "volume": 2373.5, "quote_volume": 670.31025, "trades": 7, "taker_buy_volume": 68.5, "taker_buy_quote": 19.3581}, {"ts": 1768383120000, "open": 0.2825, "high": 0.283, "low": 0.2825, "close": 0.283, "volume": 6718.8, "quote_volume": 1899.80091, "trades": 19, "taker_buy_volume": 5463.3, "taker_buy_quote": 1544.77653}, {"ts": 1768383180000, "open": 0.2833, "high": 0.2839, "low": 0.2832, "close": 0.2832, "volume": 31889.6, "quote_volume": 9041.97994, "trades": 103, "taker_buy_volume": 20430.7, "taker_buy_quote": 5793.69078}, {"ts": 1768383240000, "open": 0.2833, "high": 0.2838, "low": 0.2833, "close": 0.2837, "volume": 2208.5, "quote_volume": 626.51716, "trades": 8, "taker_buy_volume": 2140.5, "taker_buy_quote": 607.25276}, {"ts": 1768383300000, "open": 0.2837, "high": 0.2845, "low": 0.2837, "close": 0.2841, "volume": 4468.4, "quote_volume": 1269.43717, "trades": 30, "taker_buy_volume": 2944.1, "taker_buy_quote": 836.06367}, {"ts": 1768383360000, "open": 0.284, "high": 0.284, "low": 0.2832, "close": 0.2833, "volume": 1000.6, "quote_volume": 283.47478, "trades": 10, "taker_buy_volume": 23.9, "taker_buy_quote": 6.77087}, {"ts": 1768383420000, "open": 0.2831, "high": 0.2831, "low": 0.2829, "close": 0.2829, "volume": 459.5, "quote_volume": 130.07381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383480000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 35.5, "quote_volume": 10.0394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383540000, "open": 0.2827, "high": 0.283, "low": 0.2822, "close": 0.2822, "volume": 42088.5, "quote_volume": 11891.57194, "trades": 52, "taker_buy_volume": 4109.9, "taker_buy_quote": 1160.80022}, {"ts": 1768383600000, "open": 0.2824, "high": 0.2824, "low": 0.2823, "close": 0.2824, "volume": 141.8, "quote_volume": 40.04077, "trades": 4, "taker_buy_volume": 70.8, "taker_buy_quote": 19.99392}, {"ts": 1768383660000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 109.0, "quote_volume": 30.7816, "trades": 5, "taker_buy_volume": 109.0, "taker_buy_quote": 30.7816}, {"ts": 1768383720000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 53.2, "quote_volume": 15.01304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383780000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 35.5, "quote_volume": 10.01455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383840000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 37.0, "quote_volume": 10.4377, "trades": 2, "taker_buy_volume": 37.0, "taker_buy_quote": 10.4377}, {"ts": 1768383900000, "open": 0.2821, "high": 0.2825, "low": 0.2821, "close": 0.2823, "volume": 11284.3, "quote_volume": 3185.46848, "trades": 17, "taker_buy_volume": 11107.3, "taker_buy_quote": 3135.50138}, {"ts": 1768383960000, "open": 0.2825, "high": 0.2827, "low": 0.2824, "close": 0.2824, "volume": 16949.5, "quote_volume": 4790.42705, "trades": 60, "taker_buy_volume": 12454.0, "taker_buy_quote": 3520.03784}, {"ts": 1768384020000, "open": 0.2823, "high": 0.2824, "low": 0.2817, "close": 0.2819, "volume": 11742.8, "quote_volume": 3313.14312, "trades": 75, "taker_buy_volume": 3700.3, "taker_buy_quote": 1043.75938}, {"ts": 1768384080000, "open": 0.282, "high": 0.2823, "low": 0.282, "close": 0.2823, "volume": 8085.6, "quote_volume": 2281.08558, "trades": 11, "taker_buy_volume": 8085.6, "taker_buy_quote": 2281.08558}, {"ts": 1768384140000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384200000, "open": 0.2824, "high": 0.2825, "low": 0.2824, "close": 0.2825, "volume": 240.1, "quote_volume": 67.82699, "trades": 4, "taker_buy_volume": 48.1, "taker_buy_quote": 13.58699}, {"ts": 1768384260000, "open": 0.2826, "high": 0.2828, "low": 0.2824, "close": 0.2826, "volume": 5738.4, "quote_volume": 1621.72046, "trades": 18, "taker_buy_volume": 177.4, "taker_buy_quote": 50.14742}, {"ts": 1768384320000, "open": 0.2825, "high": 0.2825, "low": 0.2818, "close": 0.2818, "volume": 2054.2, "quote_volume": 579.09689, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384380000, "open": 0.2817, "high": 0.282, "low": 0.2817, "close": 0.2819, "volume": 6495.0, "quote_volume": 1831.12989, "trades": 13, "taker_buy_volume": 6263.7, "taker_buy_quote": 1765.96892}, {"ts": 1768384440000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 35.5, "quote_volume": 10.01455, "trades": 1, "taker_buy_volume": 35.5, "taker_buy_quote": 10.01455}, {"ts": 1768384500000, "open": 0.2822, "high": 0.2825, "low": 0.2822, "close": 0.2825, "volume": 319.5, "quote_volume": 90.2197, "trades": 7, "taker_buy_volume": 319.5, "taker_buy_quote": 90.2197}, {"ts": 1768384560000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384620000, "open": 0.2825, "high": 0.2827, "low": 0.2825, "close": 0.2827, "volume": 9875.4, "quote_volume": 2790.49118, "trades": 13, "taker_buy_volume": 9698.4, "taker_buy_quote": 2740.48868}, {"ts": 1768384680000, "open": 0.2828, "high": 0.2829, "low": 0.2823, "close": 0.2823, "volume": 3757.7, "quote_volume": 1062.96352, "trades": 50, "taker_buy_volume": 70.9, "taker_buy_quote": 20.05406}, {"ts": 1768384740000, "open": 0.2822, "high": 0.2822, "low": 0.2817, "close": 0.2817, "volume": 2285.0, "quote_volume": 644.53105, "trades": 12, "taker_buy_volume": 1823.5, "taker_buy_quote": 514.4129}, {"ts": 1768384800000, "open": 0.2816, "high": 0.2817, "low": 0.2812, "close": 0.2814, "volume": 2414.5, "quote_volume": 679.66634, "trades": 15, "taker_buy_volume": 1833.7, "taker_buy_quote": 516.15683}, {"ts": 1768384860000, "open": 0.2813, "high": 0.2813, "low": 0.2812, "close": 0.2813, "volume": 1262.6, "quote_volume": 355.14812, "trades": 5, "taker_buy_volume": 1027.8, "taker_buy_quote": 289.12014}, {"ts": 1768384920000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 1060.9, "quote_volume": 298.43117, "trades": 3, "taker_buy_volume": 686.3, "taker_buy_quote": 193.05619}, {"ts": 1768384980000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 475.3, "quote_volume": 133.65436, "trades": 3, "taker_buy_volume": 439.7, "taker_buy_quote": 123.64364}, {"ts": 1768385040000, "open": 0.2811, "high": 0.2811, "low": 0.2809, "close": 0.2809, "volume": 107.1, "quote_volume": 30.0951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385100000, "open": 0.281, "high": 0.2812, "low": 0.281, "close": 0.2812, "volume": 107.1, "quote_volume": 30.10581, "trades": 3, "taker_buy_volume": 107.1, "taker_buy_quote": 30.10581}, {"ts": 1768385160000, "open": 0.2811, "high": 0.2812, "low": 0.2811, "close": 0.2811, "volume": 92.8, "quote_volume": 26.0885, "trades": 3, "taker_buy_volume": 24.2, "taker_buy_quote": 6.80504}, {"ts": 1768385220000, "open": 0.2812, "high": 0.2817, "low": 0.2812, "close": 0.2817, "volume": 6421.4, "quote_volume": 1808.0232, "trades": 17, "taker_buy_volume": 2644.8, "taker_buy_quote": 744.42716}, {"ts": 1768385280000, "open": 0.2818, "high": 0.2821, "low": 0.2818, "close": 0.2819, "volume": 12409.9, "quote_volume": 3498.77836, "trades": 48, "taker_buy_volume": 140.3, "taker_buy_quote": 39.55727}, {"ts": 1768385340000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385400000, "open": 0.282, "high": 0.2826, "low": 0.2816, "close": 0.2816, "volume": 17123.5, "quote_volume": 4833.13465, "trades": 35, "taker_buy_volume": 11536.4, "taker_buy_quote": 3256.23895}, {"ts": 1768385460000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385520000, "open": 0.2818, "high": 0.2819, "low": 0.2818, "close": 0.2819, "volume": 1965.3, "quote_volume": 553.90725, "trades": 5, "taker_buy_volume": 1965.3, "taker_buy_quote": 553.90725}, {"ts": 1768385580000, "open": 0.2817, "high": 0.2817, "low": 0.2816, "close": 0.2817, "volume": 14369.6, "quote_volume": 4047.91276, "trades": 10, "taker_buy_volume": 9837.7, "taker_buy_quote": 2771.28009}, {"ts": 1768385640000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385700000, "open": 0.2817, "high": 0.2817, "low": 0.2813, "close": 0.2814, "volume": 1296.7, "quote_volume": 364.93354, "trades": 8, "taker_buy_volume": 800.0, "taker_buy_quote": 225.10194}, {"ts": 1768385760000, "open": 0.2812, "high": 0.2812, "low": 0.281, "close": 0.2811, "volume": 4614.7, "quote_volume": 1296.93403, "trades": 12, "taker_buy_volume": 4231.1, "taker_buy_quote": 1189.12642}, {"ts": 1768385820000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 177.0, "quote_volume": 49.7547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385880000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385940000, "open": 0.281, "high": 0.281, "low": 0.2806, "close": 0.2809, "volume": 4082.6, "quote_volume": 1146.15664, "trades": 18, "taker_buy_volume": 2202.9, "taker_buy_quote": 618.45611}, {"ts": 1768386000000, "open": 0.2808, "high": 0.2808, "low": 0.2799, "close": 0.2808, "volume": 25291.0, "quote_volume": 7084.61834, "trades": 101, "taker_buy_volume": 5908.3, "taker_buy_quote": 1654.89203}, {"ts": 1768386060000, "open": 0.2807, "high": 0.2807, "low": 0.2805, "close": 0.2805, "volume": 4012.2, "quote_volume": 1125.67981, "trades": 13, "taker_buy_volume": 2256.2, "taker_buy_quote": 633.03044}, {"ts": 1768386120000, "open": 0.2804, "high": 0.2804, "low": 0.2798, "close": 0.2804, "volume": 3367.7, "quote_volume": 943.08589, "trades": 18, "taker_buy_volume": 2460.8, "taker_buy_quote": 689.17268}, {"ts": 1768386180000, "open": 0.2802, "high": 0.2802, "low": 0.2798, "close": 0.2798, "volume": 733.0, "quote_volume": 205.21234, "trades": 9, "taker_buy_volume": 120.8, "taker_buy_quote": 33.83608}, {"ts": 1768386240000, "open": 0.28, "high": 0.2806, "low": 0.28, "close": 0.2804, "volume": 520.8, "quote_volume": 145.96256, "trades": 11, "taker_buy_volume": 372.8, "taker_buy_quote": 104.46336}, {"ts": 1768386300000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 148.0, "quote_volume": 41.4992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386360000, "open": 0.2804, "high": 0.2804, "low": 0.2803, "close": 0.2803, "volume": 427.6, "quote_volume": 119.87432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386420000, "open": 0.2802, "high": 0.2802, "low": 0.2801, "close": 0.2801, "volume": 432.4, "quote_volume": 121.13686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386480000, "open": 0.2801, "high": 0.2809, "low": 0.2801, "close": 0.2809, "volume": 14699.5, "quote_volume": 4125.58081, "trades": 20, "taker_buy_volume": 13808.5, "taker_buy_quote": 3875.36643}, {"ts": 1768386540000, "open": 0.2808, "high": 0.2808, "low": 0.2807, "close": 0.2808, "volume": 1289.6, "quote_volume": 362.04526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386600000, "open": 0.2808, "high": 0.2813, "low": 0.2808, "close": 0.2813, "volume": 3125.3, "quote_volume": 878.47882, "trades": 11, "taker_buy_volume": 2924.9, "taker_buy_quote": 822.1965}, {"ts": 1768386660000, "open": 0.2814, "high": 0.2814, "low": 0.2811, "close": 0.2811, "volume": 379.1, "quote_volume": 106.57388, "trades": 5, "taker_buy_volume": 17.7, "taker_buy_quote": 4.98078}, {"ts": 1768386720000, "open": 0.281, "high": 0.281, "low": 0.2807, "close": 0.281, "volume": 1662.4, "quote_volume": 466.76448, "trades": 12, "taker_buy_volume": 1309.7, "taker_buy_quote": 367.6831}, {"ts": 1768386780000, "open": 0.2811, "high": 0.2811, "low": 0.2808, "close": 0.2808, "volume": 178.5, "quote_volume": 50.14779, "trades": 6, "taker_buy_volume": 35.7, "taker_buy_quote": 10.03527}, {"ts": 1768386840000, "open": 0.2807, "high": 0.2807, "low": 0.2788, "close": 0.2793, "volume": 136144.9, "quote_volume": 38045.0825, "trades": 362, "taker_buy_volume": 23859.1, "taker_buy_quote": 6667.40136}, {"ts": 1768386900000, "open": 0.2793, "high": 0.2793, "low": 0.2787, "close": 0.2788, "volume": 5847.0, "quote_volume": 1630.98448, "trades": 32, "taker_buy_volume": 3481.4, "taker_buy_quote": 971.09188}, {"ts": 1768386960000, "open": 0.2787, "high": 0.2791, "low": 0.2785, "close": 0.279, "volume": 25528.0, "quote_volume": 7120.6869, "trades": 34, "taker_buy_volume": 21222.5, "taker_buy_quote": 5920.78597}, {"ts": 1768387020000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2792, "volume": 208.3, "quote_volume": 58.15377, "trades": 3, "taker_buy_volume": 208.3, "taker_buy_quote": 58.15377}, {"ts": 1768387080000, "open": 0.2791, "high": 0.2795, "low": 0.2791, "close": 0.2795, "volume": 256.2, "quote_volume": 71.54515, "trades": 7, "taker_buy_volume": 181.9, "taker_buy_quote": 50.80802}, {"ts": 1768387140000, "open": 0.2795, "high": 0.2799, "low": 0.2795, "close": 0.2799, "volume": 603.7, "quote_volume": 168.76995, "trades": 5, "taker_buy_volume": 143.2, "taker_buy_quote": 40.0602}, {"ts": 1768387200000, "open": 0.28, "high": 0.28, "low": 0.2796, "close": 0.2796, "volume": 16904.2, "quote_volume": 4727.95055, "trades": 65, "taker_buy_volume": 4836.3, "taker_buy_quote": 1352.26528}, {"ts": 1768387260000, "open": 0.2796, "high": 0.2796, "low": 0.279, "close": 0.2791, "volume": 79938.8, "quote_volume": 22319.30459, "trades": 166, "taker_buy_volume": 53329.5, "taker_buy_quote": 14890.52541}, {"ts": 1768387320000, "open": 0.279, "high": 0.2792, "low": 0.2775, "close": 0.2781, "volume": 202906.3, "quote_volume": 56472.70129, "trades": 292, "taker_buy_volume": 105405.0, "taker_buy_quote": 29341.88728}, {"ts": 1768387380000, "open": 0.2782, "high": 0.2784, "low": 0.2782, "close": 0.2784, "volume": 2891.1, "quote_volume": 804.57098, "trades": 12, "taker_buy_volume": 1616.5, "taker_buy_quote": 449.8863}, {"ts": 1768387440000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 5127.9, "quote_volume": 1428.38088, "trades": 12, "taker_buy_volume": 4403.1, "taker_buy_quote": 1226.46964}, {"ts": 1768387500000, "open": 0.2787, "high": 0.2788, "low": 0.2787, "close": 0.2788, "volume": 71.9, "quote_volume": 20.04212, "trades": 2, "taker_buy_volume": 71.9, "taker_buy_quote": 20.04212}, {"ts": 1768387560000, "open": 0.2788, "high": 0.2788, "low": 0.2786, "close": 0.2788, "volume": 313.9, "quote_volume": 87.47414, "trades": 6, "taker_buy_volume": 62.0, "taker_buy_quote": 17.2856}, {"ts": 1768387620000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 36.0, "quote_volume": 10.0332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387680000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 1836.7, "quote_volume": 512.25563, "trades": 2, "taker_buy_volume": 35.9, "taker_buy_quote": 10.01251}, {"ts": 1768387740000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 1215.8, "quote_volume": 339.08662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387800000, "open": 0.2789, "high": 0.279, "low": 0.2789, "close": 0.279, "volume": 2192.1, "quote_volume": 611.51324, "trades": 6, "taker_buy_volume": 1342.8, "taker_buy_quote": 374.55854}, {"ts": 1768387860000, "open": 0.2789, "high": 0.2789, "low": 0.2788, "close": 0.2788, "volume": 2017.0, "quote_volume": 562.53771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387920000, "open": 0.2787, "high": 0.2788, "low": 0.2787, "close": 0.2788, "volume": 1904.0, "quote_volume": 530.73082, "trades": 6, "taker_buy_volume": 1868.0, "taker_buy_quote": 520.69762}, {"ts": 1768387980000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 36.0, "quote_volume": 10.0404, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 10.0404}, {"ts": 1768388040000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 2011.4, "quote_volume": 560.77472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388100000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 855.1, "quote_volume": 238.23086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388160000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 2031.5, "quote_volume": 566.58894, "trades": 3, "taker_buy_volume": 35.9, "taker_buy_quote": 10.0161}, {"ts": 1768388220000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 2667.2, "quote_volume": 744.0488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388280000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2792, "volume": 11185.1, "quote_volume": 3121.7957, "trades": 16, "taker_buy_volume": 11185.1, "taker_buy_quote": 3121.7957}, {"ts": 1768388340000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388400000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388460000, "open": 0.2792, "high": 0.2792, "low": 0.2787, "close": 0.2787, "volume": 10638.3, "quote_volume": 2968.14768, "trades": 18, "taker_buy_volume": 806.6, "taker_buy_quote": 224.79942}, {"ts": 1768388520000, "open": 0.2787, "high": 0.2787, "low": 0.278, "close": 0.278, "volume": 8209.0, "quote_volume": 2285.71491, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388580000, "open": 0.2778, "high": 0.2782, "low": 0.2778, "close": 0.2779, "volume": 8172.2, "quote_volume": 2272.7477, "trades": 9, "taker_buy_volume": 6457.4, "taker_buy_quote": 1796.35573}, {"ts": 1768388640000, "open": 0.278, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 8785.9, "quote_volume": 2442.48211, "trades": 8, "taker_buy_volume": 91.3, "taker_buy_quote": 25.38692}, {"ts": 1768388700000, "open": 0.2778, "high": 0.2778, "low": 0.2777, "close": 0.2777, "volume": 55.2, "quote_volume": 15.33265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388760000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 1458.1, "quote_volume": 404.71042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388820000, "open": 0.2775, "high": 0.2775, "low": 0.2771, "close": 0.2773, "volume": 2028.8, "quote_volume": 562.32502, "trades": 11, "taker_buy_volume": 1077.7, "taker_buy_quote": 298.66206}, {"ts": 1768388880000, "open": 0.2774, "high": 0.2776, "low": 0.2774, "close": 0.2776, "volume": 897.2, "quote_volume": 249.04546, "trades": 6, "taker_buy_volume": 897.2, "taker_buy_quote": 249.04546}, {"ts": 1768388940000, "open": 0.2772, "high": 0.2772, "low": 0.2767, "close": 0.2771, "volume": 49596.2, "quote_volume": 13736.15775, "trades": 55, "taker_buy_volume": 10881.4, "taker_buy_quote": 3014.11035}, {"ts": 1768389000000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.2764, "volume": 16770.1, "quote_volume": 4634.6022, "trades": 57, "taker_buy_volume": 10298.4, "taker_buy_quote": 2846.32764}, {"ts": 1768389060000, "open": 0.2764, "high": 0.2764, "low": 0.2755, "close": 0.2756, "volume": 23980.4, "quote_volume": 6618.58889, "trades": 43, "taker_buy_volume": 3609.8, "taker_buy_quote": 995.94382}, {"ts": 1768389120000, "open": 0.2757, "high": 0.276, "low": 0.2756, "close": 0.276, "volume": 1589.5, "quote_volume": 438.35186, "trades": 11, "taker_buy_volume": 1553.1, "taker_buy_quote": 428.32002}, {"ts": 1768389180000, "open": 0.2761, "high": 0.2762, "low": 0.2759, "close": 0.2762, "volume": 1640.9, "quote_volume": 452.9438, "trades": 7, "taker_buy_volume": 879.2, "taker_buy_quote": 242.75075}, {"ts": 1768389240000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 36.3, "quote_volume": 10.02243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389300000, "open": 0.276, "high": 0.2761, "low": 0.2751, "close": 0.2751, "volume": 9402.6, "quote_volume": 2590.21189, "trades": 23, "taker_buy_volume": 951.8, "taker_buy_quote": 262.74842}, {"ts": 1768389360000, "open": 0.2752, "high": 0.2777, "low": 0.2749, "close": 0.276, "volume": 93842.7, "quote_volume": 25902.21849, "trades": 171, "taker_buy_volume": 50163.4, "taker_buy_quote": 13860.6143}, {"ts": 1768389420000, "open": 0.2759, "high": 0.2763, "low": 0.2759, "close": 0.2761, "volume": 2338.3, "quote_volume": 645.67118, "trades": 12, "taker_buy_volume": 952.0, "taker_buy_quote": 262.86175}, {"ts": 1768389480000, "open": 0.276, "high": 0.276, "low": 0.2738, "close": 0.274, "volume": 146448.2, "quote_volume": 40184.74877, "trades": 211, "taker_buy_volume": 70785.6, "taker_buy_quote": 19400.73156}, {"ts": 1768389540000, "open": 0.2739, "high": 0.274, "low": 0.2732, "close": 0.2737, "volume": 40011.7, "quote_volume": 10947.96798, "trades": 95, "taker_buy_volume": 32852.7, "taker_buy_quote": 8988.16021}, {"ts": 1768389600000, "open": 0.2738, "high": 0.2745, "low": 0.2728, "close": 0.2743, "volume": 191634.5, "quote_volume": 52346.9678, "trades": 94, "taker_buy_volume": 152000.1, "taker_buy_quote": 41515.02348}, {"ts": 1768389660000, "open": 0.2744, "high": 0.2744, "low": 0.2724, "close": 0.273, "volume": 117952.8, "quote_volume": 32224.47856, "trades": 143, "taker_buy_volume": 27259.0, "taker_buy_quote": 7444.95336}, {"ts": 1768389720000, "open": 0.273, "high": 0.273, "low": 0.2726, "close": 0.2729, "volume": 18914.0, "quote_volume": 5160.89098, "trades": 59, "taker_buy_volume": 9722.9, "taker_buy_quote": 2653.7309}, {"ts": 1768389780000, "open": 0.2729, "high": 0.2733, "low": 0.2723, "close": 0.2731, "volume": 217528.8, "quote_volume": 59289.94, "trades": 125, "taker_buy_volume": 178556.6, "taker_buy_quote": 48667.62712}, {"ts": 1768389840000, "open": 0.273, "high": 0.2735, "low": 0.273, "close": 0.2734, "volume": 2848.8, "quote_volume": 778.76112, "trades": 16, "taker_buy_volume": 2503.7, "taker_buy_quote": 684.45633}, {"ts": 1768389900000, "open": 0.2733, "high": 0.2735, "low": 0.2732, "close": 0.2732, "volume": 1290.3, "quote_volume": 352.8204, "trades": 8, "taker_buy_volume": 36.7, "taker_buy_quote": 10.03745}, {"ts": 1768389960000, "open": 0.2732, "high": 0.2736, "low": 0.273, "close": 0.2732, "volume": 2085.2, "quote_volume": 569.82736, "trades": 18, "taker_buy_volume": 1354.1, "taker_buy_quote": 370.10172}, {"ts": 1768390020000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 599.5, "quote_volume": 163.9033, "trades": 3, "taker_buy_volume": 599.5, "taker_buy_quote": 163.9033}, {"ts": 1768390080000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2736, "volume": 2510.3, "quote_volume": 686.81442, "trades": 9, "taker_buy_volume": 2437.1, "taker_buy_quote": 666.79056}, {"ts": 1768390140000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 36.6, "quote_volume": 10.0101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390200000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 437.6, "quote_volume": 119.63617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390260000, "open": 0.2732, "high": 0.2736, "low": 0.2731, "close": 0.2736, "volume": 8307.1, "quote_volume": 2272.61369, "trades": 16, "taker_buy_volume": 8233.7, "taker_buy_quote": 2252.56448}, {"ts": 1768390320000, "open": 0.2737, "high": 0.274, "low": 0.2737, "close": 0.274, "volume": 1458.9, "quote_volume": 399.68851, "trades": 11, "taker_buy_volume": 953.1, "taker_buy_quote": 261.13108}, {"ts": 1768390380000, "open": 0.2741, "high": 0.2745, "low": 0.2739, "close": 0.2739, "volume": 23341.2, "quote_volume": 6398.70118, "trades": 79, "taker_buy_volume": 876.1, "taker_buy_quote": 240.3375}, {"ts": 1768390440000, "open": 0.2739, "high": 0.2743, "low": 0.2739, "close": 0.2743, "volume": 4557.3, "quote_volume": 1249.02715, "trades": 50, "taker_buy_volume": 352.9, "taker_buy_quote": 96.70102}, {"ts": 1768390500000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390560000, "open": 0.2743, "high": 0.2745, "low": 0.2738, "close": 0.2738, "volume": 2197.8, "quote_volume": 602.39837, "trades": 15, "taker_buy_volume": 1942.0, "taker_buy_quote": 532.28364}, {"ts": 1768390620000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 659.0, "quote_volume": 180.27259, "trades": 11, "taker_buy_volume": 437.7, "taker_buy_quote": 119.73606}, {"ts": 1768390680000, "open": 0.2736, "high": 0.2737, "low": 0.2732, "close": 0.2735, "volume": 13151.6, "quote_volume": 3594.44235, "trades": 26, "taker_buy_volume": 3626.5, "taker_buy_quote": 991.22009}, {"ts": 1768390740000, "open": 0.2737, "high": 0.2739, "low": 0.2736, "close": 0.2739, "volume": 9206.8, "quote_volume": 2519.82287, "trades": 11, "taker_buy_volume": 7557.0, "taker_buy_quote": 2068.35693}, {"ts": 1768390800000, "open": 0.2739, "high": 0.2739, "low": 0.2736, "close": 0.2736, "volume": 1880.2, "quote_volume": 514.75358, "trades": 11, "taker_buy_volume": 101.0, "taker_buy_quote": 27.6538}, {"ts": 1768390860000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 1354.9, "quote_volume": 370.51005, "trades": 8, "taker_buy_volume": 1090.9, "taker_buy_quote": 298.31706}, {"ts": 1768390920000, "open": 0.2734, "high": 0.2734, "low": 0.2729, "close": 0.2731, "volume": 7037.4, "quote_volume": 1921.81597, "trades": 66, "taker_buy_volume": 1225.2, "taker_buy_quote": 334.56332}, {"ts": 1768390980000, "open": 0.273, "high": 0.2732, "low": 0.273, "close": 0.2731, "volume": 2739.1, "quote_volume": 747.89567, "trades": 36, "taker_buy_volume": 1055.4, "taker_buy_quote": 288.24557}, {"ts": 1768391040000, "open": 0.2731, "high": 0.2732, "low": 0.273, "close": 0.2731, "volume": 2015.0, "quote_volume": 550.40108, "trades": 11, "taker_buy_volume": 275.9, "taker_buy_quote": 75.37588}, {"ts": 1768391100000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.273, "volume": 333.3, "quote_volume": 91.06522, "trades": 5, "taker_buy_volume": 223.3, "taker_buy_quote": 61.02789}, {"ts": 1768391160000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 73.5, "quote_volume": 20.05447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391220000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391280000, "open": 0.273, "high": 0.273, "low": 0.2727, "close": 0.2728, "volume": 13676.4, "quote_volume": 3730.85594, "trades": 18, "taker_buy_volume": 12010.9, "taker_buy_quote": 3276.56262}, {"ts": 1768391340000, "open": 0.2727, "high": 0.2729, "low": 0.2726, "close": 0.2729, "volume": 4370.2, "quote_volume": 1191.84659, "trades": 9, "taker_buy_volume": 1917.7, "taker_buy_quote": 523.29141}, {"ts": 1768391400000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 4472.8, "quote_volume": 1220.02212, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391460000, "open": 0.2725, "high": 0.2725, "low": 0.272, "close": 0.2721, "volume": 20204.3, "quote_volume": 5501.13987, "trades": 71, "taker_buy_volume": 2395.9, "taker_buy_quote": 652.63388}, {"ts": 1768391520000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 1957.4, "quote_volume": 533.06029, "trades": 9, "taker_buy_volume": 955.5, "taker_buy_quote": 260.24292}, {"ts": 1768391580000, "open": 0.2724, "high": 0.2724, "low": 0.2722, "close": 0.2722, "volume": 4060.0, "quote_volume": 1105.38578, "trades": 42, "taker_buy_volume": 150.3, "taker_buy_quote": 40.94172}, {"ts": 1768391640000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2723, "volume": 210.4, "quote_volume": 57.29375, "trades": 3, "taker_buy_volume": 114.4, "taker_buy_quote": 31.15295}, {"ts": 1768391700000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2723, "volume": 531.1, "quote_volume": 144.63983, "trades": 4, "taker_buy_volume": 372.1, "taker_buy_quote": 101.34413}, {"ts": 1768391760000, "open": 0.2722, "high": 0.2722, "low": 0.2718, "close": 0.272, "volume": 6320.9, "quote_volume": 1718.68939, "trades": 19, "taker_buy_volume": 2112.0, "taker_buy_quote": 574.3693}, {"ts": 1768391820000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2719, "volume": 2723.6, "quote_volume": 740.6833, "trades": 14, "taker_buy_volume": 2033.2, "taker_buy_quote": 553.00364}, {"ts": 1768391880000, "open": 0.2719, "high": 0.272, "low": 0.2718, "close": 0.2719, "volume": 3798.7, "quote_volume": 1032.98279, "trades": 12, "taker_buy_volume": 279.5, "taker_buy_quote": 76.00656}, {"ts": 1768391940000, "open": 0.2719, "high": 0.2723, "low": 0.2719, "close": 0.2722, "volume": 4793.0, "quote_volume": 1304.23481, "trades": 15, "taker_buy_volume": 2935.9, "taker_buy_quote": 798.88814}, {"ts": 1768392000000, "open": 0.2724, "high": 0.2728, "low": 0.2724, "close": 0.2728, "volume": 5329.0, "quote_volume": 1452.31261, "trades": 17, "taker_buy_volume": 3224.8, "taker_buy_quote": 879.09716}, {"ts": 1768392060000, "open": 0.2729, "high": 0.2729, "low": 0.2726, "close": 0.2726, "volume": 2606.8, "quote_volume": 710.73315, "trades": 7, "taker_buy_volume": 116.8, "taker_buy_quote": 31.87472}, {"ts": 1768392120000, "open": 0.2725, "high": 0.273, "low": 0.2725, "close": 0.2728, "volume": 4462.0, "quote_volume": 1216.82434, "trades": 19, "taker_buy_volume": 304.2, "taker_buy_quote": 82.97076}, {"ts": 1768392180000, "open": 0.2728, "high": 0.2729, "low": 0.2725, "close": 0.2725, "volume": 9814.5, "quote_volume": 2675.21393, "trades": 13, "taker_buy_volume": 118.7, "taker_buy_quote": 32.39323}, {"ts": 1768392240000, "open": 0.2726, "high": 0.2733, "low": 0.2726, "close": 0.2733, "volume": 10350.8, "quote_volume": 2823.89613, "trades": 14, "taker_buy_volume": 9982.1, "taker_buy_quote": 2723.13042}, {"ts": 1768392300000, "open": 0.2734, "high": 0.2737, "low": 0.2734, "close": 0.2737, "volume": 4252.7, "quote_volume": 1163.32759, "trades": 45, "taker_buy_volume": 2082.1, "taker_buy_quote": 569.84876}, {"ts": 1768392360000, "open": 0.2737, "high": 0.2741, "low": 0.2737, "close": 0.2741, "volume": 4574.1, "quote_volume": 1253.72421, "trades": 8, "taker_buy_volume": 4574.1, "taker_buy_quote": 1253.72421}, {"ts": 1768392420000, "open": 0.274, "high": 0.274, "low": 0.2736, "close": 0.2736, "volume": 11382.9, "quote_volume": 3116.01969, "trades": 53, "taker_buy_volume": 73.2, "taker_buy_quote": 20.0385}, {"ts": 1768392480000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 1555.3, "quote_volume": 425.50821, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392540000, "open": 0.2734, "high": 0.2734, "low": 0.273, "close": 0.2733, "volume": 3167.1, "quote_volume": 865.51054, "trades": 9, "taker_buy_volume": 2851.8, "taker_buy_quote": 779.39694}, {"ts": 1768392600000, "open": 0.2734, "high": 0.2737, "low": 0.2734, "close": 0.2736, "volume": 8114.4, "quote_volume": 2219.69962, "trades": 20, "taker_buy_volume": 4509.0, "taker_buy_quote": 1233.60451}, {"ts": 1768392660000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 2670.6, "quote_volume": 730.99622, "trades": 42, "taker_buy_volume": 587.6, "taker_buy_quote": 160.87912}, {"ts": 1768392720000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 3356.1, "quote_volume": 918.38024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392780000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 878.8, "quote_volume": 240.18025, "trades": 3, "taker_buy_volume": 842.1, "taker_buy_quote": 230.15014}, {"ts": 1768392840000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 916.5, "quote_volume": 250.83505, "trades": 5, "taker_buy_volume": 109.9, "taker_buy_quote": 30.06863}, {"ts": 1768392900000, "open": 0.2736, "high": 0.2738, "low": 0.2736, "close": 0.2737, "volume": 548.0, "quote_volume": 149.94583, "trades": 5, "taker_buy_volume": 490.9, "taker_buy_quote": 134.32122}, {"ts": 1768392960000, "open": 0.2736, "high": 0.2736, "low": 0.2732, "close": 0.2732, "volume": 256.4, "quote_volume": 70.11435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393020000, "open": 0.2731, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 2799.0, "quote_volume": 764.2769, "trades": 8, "taker_buy_volume": 842.8, "taker_buy_quote": 230.23063}, {"ts": 1768393080000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 4519.0, "quote_volume": 1234.30389, "trades": 5, "taker_buy_volume": 36.7, "taker_buy_quote": 10.02644}, {"ts": 1768393140000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 33.9, "quote_volume": 9.25809, "trades": 1, "taker_buy_volume": 33.9, "taker_buy_quote": 9.25809}, {"ts": 1768393200000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 1487.3, "quote_volume": 406.17796, "trades": 3, "taker_buy_volume": 1450.6, "taker_buy_quote": 396.15886}, {"ts": 1768393260000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 30.0, "quote_volume": 8.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393320000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 33.9, "quote_volume": 9.2547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393380000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 1686.6, "quote_volume": 460.78279, "trades": 5, "taker_buy_volume": 73.4, "taker_buy_quote": 20.05655}, {"ts": 1768393440000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 68.5, "quote_volume": 18.70417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393500000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393560000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393620000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 36.7, "quote_volume": 10.0191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393680000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393740000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393800000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 1536.7, "quote_volume": 419.0691, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393860000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 73.5, "quote_volume": 20.03977, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393920000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2725, "volume": 2157.6, "quote_volume": 587.92966, "trades": 8, "taker_buy_volume": 1801.0, "taker_buy_quote": 490.78814}, {"ts": 1768393980000, "open": 0.2725, "high": 0.2728, "low": 0.2725, "close": 0.2726, "volume": 19772.3, "quote_volume": 5392.63783, "trades": 26, "taker_buy_volume": 8347.2, "taker_buy_quote": 2276.66016}, {"ts": 1768394040000, "open": 0.2725, "high": 0.2727, "low": 0.2723, "close": 0.2727, "volume": 453.4, "quote_volume": 123.55773, "trades": 7, "taker_buy_volume": 354.3, "taker_buy_quote": 96.55779}, {"ts": 1768394100000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 2190.2, "quote_volume": 597.48656, "trades": 40, "taker_buy_volume": 36.8, "taker_buy_quote": 10.03904}, {"ts": 1768394160000, "open": 0.2729, "high": 0.2732, "low": 0.2729, "close": 0.2732, "volume": 2314.1, "quote_volume": 631.53991, "trades": 5, "taker_buy_volume": 2314.1, "taker_buy_quote": 631.53991}, {"ts": 1768394220000, "open": 0.2732, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 1503.0, "quote_volume": 410.61549, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394280000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 1500.6, "quote_volume": 409.83201, "trades": 8, "taker_buy_volume": 1500.6, "taker_buy_quote": 409.83201}, {"ts": 1768394340000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394400000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 36.7, "quote_volume": 10.02277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1974.3, "quote_volume": 538.9839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394520000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 76.5, "quote_volume": 20.87287, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394580000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 146.6, "quote_volume": 39.99248, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 39.99248}, {"ts": 1768394640000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394700000, "open": 0.2728, "high": 0.2732, "low": 0.2728, "close": 0.2729, "volume": 15099.5, "quote_volume": 4120.46437, "trades": 29, "taker_buy_volume": 13798.0, "taker_buy_quote": 3765.41022}, {"ts": 1768394760000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394820000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 843.4, "quote_volume": 230.07584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394880000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394940000, "open": 0.2726, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 885.8, "quote_volume": 241.54974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395000000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 163.6, "quote_volume": 44.59368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395060000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 902.3, "quote_volume": 245.83403, "trades": 6, "taker_buy_volume": 844.5, "taker_buy_quote": 230.08721}, {"ts": 1768395120000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395180000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395240000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2727, "volume": 110.4, "quote_volume": 30.09504, "trades": 4, "taker_buy_volume": 110.4, "taker_buy_quote": 30.09504}, {"ts": 1768395300000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 61.0, "quote_volume": 16.6408, "trades": 2, "taker_buy_volume": 61.0, "taker_buy_quote": 16.6408}, {"ts": 1768395360000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395420000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 36.8, "quote_volume": 10.04272, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 10.04272}, {"ts": 1768395480000, "open": 0.273, "high": 0.2732, "low": 0.2729, "close": 0.2729, "volume": 2927.4, "quote_volume": 799.34297, "trades": 9, "taker_buy_volume": 1136.0, "taker_buy_quote": 310.29418}, {"ts": 1768395540000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 64.9, "quote_volume": 17.72419, "trades": 1, "taker_buy_volume": 64.9, "taker_buy_quote": 17.72419}, {"ts": 1768395600000, "open": 0.2729, "high": 0.2731, "low": 0.2728, "close": 0.2729, "volume": 15035.2, "quote_volume": 4103.37701, "trades": 20, "taker_buy_volume": 1832.0, "taker_buy_quote": 500.25243}, {"ts": 1768395660000, "open": 0.2727, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 675.4, "quote_volume": 184.22705, "trades": 6, "taker_buy_volume": 528.3, "taker_buy_quote": 144.12024}, {"ts": 1768395720000, "open": 0.2725, "high": 0.2726, "low": 0.2723, "close": 0.2725, "volume": 2875.1, "quote_volume": 783.36713, "trades": 13, "taker_buy_volume": 844.6, "taker_buy_quote": 230.06692}, {"ts": 1768395780000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 140.8, "quote_volume": 38.35392, "trades": 2, "taker_buy_volume": 104.0, "taker_buy_quote": 28.3296}, {"ts": 1768395840000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.272, "volume": 3372.2, "quote_volume": 917.548, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395900000, "open": 0.2719, "high": 0.2719, "low": 0.2713, "close": 0.2718, "volume": 21410.5, "quote_volume": 5809.67108, "trades": 28, "taker_buy_volume": 1060.4, "taker_buy_quote": 287.95604}, {"ts": 1768395960000, "open": 0.2717, "high": 0.2723, "low": 0.2716, "close": 0.2719, "volume": 35583.2, "quote_volume": 9678.53564, "trades": 51, "taker_buy_volume": 33299.9, "taker_buy_quote": 9057.85649}, {"ts": 1768396020000, "open": 0.2718, "high": 0.2721, "low": 0.2718, "close": 0.2721, "volume": 301.6, "quote_volume": 82.0469, "trades": 6, "taker_buy_volume": 82.6, "taker_buy_quote": 22.46807}, {"ts": 1768396080000, "open": 0.2722, "high": 0.2722, "low": 0.2718, "close": 0.2719, "volume": 4927.9, "quote_volume": 1340.86079, "trades": 12, "taker_buy_volume": 3740.8, "taker_buy_quote": 1017.98066}, {"ts": 1768396140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 401.1, "quote_volume": 109.0992, "trades": 6, "taker_buy_volume": 36.9, "taker_buy_quote": 10.0368}, {"ts": 1768396200000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 6590.3, "quote_volume": 1792.4296, "trades": 11, "taker_buy_volume": 1365.7, "taker_buy_quote": 371.60697}, {"ts": 1768396260000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.2719, "volume": 2995.7, "quote_volume": 814.98571, "trades": 11, "taker_buy_volume": 2295.1, "taker_buy_quote": 624.41605}, {"ts": 1768396320000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 4329.4, "quote_volume": 1177.5294, "trades": 11, "taker_buy_volume": 3024.6, "taker_buy_quote": 822.6912}, {"ts": 1768396380000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 364.2, "quote_volume": 99.0624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396440000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 3396.8, "quote_volume": 923.84217, "trades": 15, "taker_buy_volume": 3177.8, "taker_buy_quote": 864.29607}, {"ts": 1768396500000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396560000, "open": 0.2722, "high": 0.273, "low": 0.2722, "close": 0.273, "volume": 50183.2, "quote_volume": 13691.6333, "trades": 35, "taker_buy_volume": 48972.2, "taker_buy_quote": 13361.51872}, {"ts": 1768396620000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 7298.0, "quote_volume": 1992.84083, "trades": 14, "taker_buy_volume": 6086.0, "taker_buy_quote": 1661.8473}, {"ts": 1768396680000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 1161.7, "quote_volume": 317.2234, "trades": 4, "taker_buy_volume": 793.0, "taker_buy_quote": 216.5683}, {"ts": 1768396740000, "open": 0.273, "high": 0.273, "low": 0.2726, "close": 0.2726, "volume": 7351.7, "quote_volume": 2005.16821, "trades": 11, "taker_buy_volume": 806.6, "taker_buy_quote": 220.2018}, {"ts": 1768396800000, "open": 0.2727, "high": 0.273, "low": 0.2727, "close": 0.273, "volume": 3777.7, "quote_volume": 1030.97258, "trades": 17, "taker_buy_volume": 3595.6, "taker_buy_quote": 981.25928}, {"ts": 1768396860000, "open": 0.273, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 4173.5, "quote_volume": 1138.93198, "trades": 16, "taker_buy_volume": 3111.0, "taker_buy_quote": 848.97154}, {"ts": 1768396920000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 182.1, "quote_volume": 49.7133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396980000, "open": 0.2731, "high": 0.2732, "low": 0.2728, "close": 0.2728, "volume": 4389.0, "quote_volume": 1197.88204, "trades": 14, "taker_buy_volume": 643.5, "taker_buy_quote": 175.74352}, {"ts": 1768397040000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 437.8, "quote_volume": 119.40259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397100000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 1636.0, "quote_volume": 445.72397, "trades": 6, "taker_buy_volume": 1562.4, "taker_buy_quote": 425.67165}, {"ts": 1768397160000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 1418.1, "quote_volume": 386.10713, "trades": 8, "taker_buy_volume": 966.3, "taker_buy_quote": 263.12349}, {"ts": 1768397220000, "open": 0.2724, "high": 0.2727, "low": 0.2724, "close": 0.2726, "volume": 6429.5, "quote_volume": 1752.56382, "trades": 14, "taker_buy_volume": 6392.7, "taker_buy_quote": 1742.53214}, {"ts": 1768397280000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 36.8, "quote_volume": 10.03904, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 10.03904}, {"ts": 1768397340000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 1613.2, "quote_volume": 440.08096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397400000, "open": 0.2728, "high": 0.2728, "low": 0.2724, "close": 0.2724, "volume": 1760.3, "quote_volume": 479.85041, "trades": 7, "taker_buy_volume": 806.6, "taker_buy_quote": 219.71784}, {"ts": 1768397460000, "open": 0.2724, "high": 0.2724, "low": 0.272, "close": 0.272, "volume": 1866.0, "quote_volume": 507.8654, "trades": 8, "taker_buy_volume": 1718.8, "taker_buy_quote": 467.80492}, {"ts": 1768397520000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 95.8, "quote_volume": 26.04653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397580000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.272, "volume": 6108.8, "quote_volume": 1661.68636, "trades": 10, "taker_buy_volume": 6072.0, "taker_buy_quote": 1651.67676}, {"ts": 1768397640000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 10250.9, "quote_volume": 2787.13405, "trades": 10, "taker_buy_volume": 927.5, "taker_buy_quote": 252.18725}, {"ts": 1768397700000, "open": 0.2719, "high": 0.2722, "low": 0.2719, "close": 0.272, "volume": 9375.1, "quote_volume": 2550.95579, "trades": 20, "taker_buy_volume": 6391.0, "taker_buy_quote": 1738.98586}, {"ts": 1768397760000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 1477.9, "quote_volume": 402.05553, "trades": 6, "taker_buy_volume": 1282.9, "taker_buy_quote": 349.01865}, {"ts": 1768397820000, "open": 0.272, "high": 0.2721, "low": 0.2718, "close": 0.2721, "volume": 1177.5, "quote_volume": 320.18091, "trades": 8, "taker_buy_volume": 990.7, "taker_buy_quote": 269.38238}, {"ts": 1768397880000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397940000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 115.4, "quote_volume": 31.3888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398000000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 73.8, "quote_volume": 20.06991, "trades": 3, "taker_buy_volume": 36.9, "taker_buy_quote": 10.0368}, {"ts": 1768398060000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 36.9, "quote_volume": 10.03311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398120000, "open": 0.2718, "high": 0.272, "low": 0.2718, "close": 0.272, "volume": 259.3, "quote_volume": 70.51294, "trades": 7, "taker_buy_volume": 129.6, "taker_buy_quote": 35.2512}, {"ts": 1768398180000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 36.9, "quote_volume": 10.04049, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 10.04049}, {"ts": 1768398240000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 2863.5, "quote_volume": 778.78028, "trades": 8, "taker_buy_volume": 2789.8, "taker_buy_quote": 758.73757}, {"ts": 1768398300000, "open": 0.2719, "high": 0.272, "low": 0.2716, "close": 0.2716, "volume": 1434.6, "quote_volume": 389.67896, "trades": 8, "taker_buy_volume": 55.1, "taker_buy_quote": 14.98297}, {"ts": 1768398360000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 43.3, "quote_volume": 11.75595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398420000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 3118.9, "quote_volume": 846.00511, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398480000, "open": 0.2711, "high": 0.2712, "low": 0.2703, "close": 0.2703, "volume": 11437.1, "quote_volume": 3098.13772, "trades": 40, "taker_buy_volume": 5278.0, "taker_buy_quote": 1430.71011}, {"ts": 1768398540000, "open": 0.2704, "high": 0.2705, "low": 0.2702, "close": 0.2704, "volume": 14621.7, "quote_volume": 3954.6281, "trades": 25, "taker_buy_volume": 10996.7, "taker_buy_quote": 2974.50562}, {"ts": 1768398600000, "open": 0.2703, "high": 0.2703, "low": 0.2701, "close": 0.2702, "volume": 2609.2, "quote_volume": 705.13002, "trades": 11, "taker_buy_volume": 1067.1, "taker_buy_quote": 288.35651}, {"ts": 1768398660000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 36.1, "quote_volume": 9.74339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398720000, "open": 0.2698, "high": 0.2701, "low": 0.2696, "close": 0.2699, "volume": 26967.7, "quote_volume": 7273.33017, "trades": 35, "taker_buy_volume": 9406.7, "taker_buy_quote": 2537.83425}, {"ts": 1768398780000, "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 4109.9, "quote_volume": 1108.92116, "trades": 9, "taker_buy_volume": 4035.8, "taker_buy_quote": 1088.92157}, {"ts": 1768398840000, "open": 0.2698, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 493.7, "quote_volume": 133.19282, "trades": 2, "taker_buy_volume": 456.5, "taker_buy_quote": 123.1637}, {"ts": 1768398900000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398960000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 112.7, "quote_volume": 30.365, "trades": 3, "taker_buy_volume": 40.3, "taker_buy_quote": 10.85682}, {"ts": 1768399020000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 203.6, "quote_volume": 54.87392, "trades": 3, "taker_buy_volume": 203.6, "taker_buy_quote": 54.87392}, {"ts": 1768399080000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 475.5, "quote_volume": 128.24235, "trades": 5, "taker_buy_volume": 401.4, "taker_buy_quote": 108.25758}, {"ts": 1768399140000, "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 3488.8, "quote_volume": 941.60519, "trades": 11, "taker_buy_volume": 3488.8, "taker_buy_quote": 941.60519}, {"ts": 1768399200000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 256.3, "quote_volume": 69.12782, "trades": 3, "taker_buy_volume": 182.1, "taker_buy_quote": 49.11237}, {"ts": 1768399260000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 293.4, "quote_volume": 79.23621, "trades": 4, "taker_buy_volume": 293.4, "taker_buy_quote": 79.23621}, {"ts": 1768399320000, "open": 0.2702, "high": 0.2707, "low": 0.2702, "close": 0.2707, "volume": 3392.2, "quote_volume": 917.99214, "trades": 14, "taker_buy_volume": 3168.6, "taker_buy_quote": 857.46732}, {"ts": 1768399380000, "open": 0.2708, "high": 0.2708, "low": 0.2705, "close": 0.2706, "volume": 4130.5, "quote_volume": 1117.31635, "trades": 6, "taker_buy_volume": 4056.5, "taker_buy_quote": 1097.29565}, {"ts": 1768399440000, "open": 0.2707, "high": 0.2713, "low": 0.2707, "close": 0.2713, "volume": 4276.5, "quote_volume": 1159.34195, "trades": 14, "taker_buy_volume": 4276.5, "taker_buy_quote": 1159.34195}, {"ts": 1768399500000, "open": 0.2714, "high": 0.2715, "low": 0.2714, "close": 0.2715, "volume": 2009.2, "quote_volume": 545.30057, "trades": 4, "taker_buy_volume": 73.9, "taker_buy_quote": 20.06015}, {"ts": 1768399560000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2713, "volume": 8231.9, "quote_volume": 2232.74294, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399620000, "open": 0.2713, "high": 0.2716, "low": 0.2709, "close": 0.2716, "volume": 27437.5, "quote_volume": 7435.18685, "trades": 36, "taker_buy_volume": 5861.2, "taker_buy_quote": 1589.01325}, {"ts": 1768399680000, "open": 0.2716, "high": 0.2721, "low": 0.2716, "close": 0.2721, "volume": 1257.2, "quote_volume": 341.51242, "trades": 10, "taker_buy_volume": 978.3, "taker_buy_quote": 265.75651}, {"ts": 1768399740000, "open": 0.2721, "high": 0.2721, "low": 0.2717, "close": 0.2717, "volume": 4196.3, "quote_volume": 1141.64518, "trades": 14, "taker_buy_volume": 806.6, "taker_buy_quote": 219.47586}, {"ts": 1768399800000, "open": 0.2716, "high": 0.2719, "low": 0.2715, "close": 0.2719, "volume": 2465.1, "quote_volume": 669.71458, "trades": 12, "taker_buy_volume": 2101.3, "taker_buy_quote": 570.92098}, {"ts": 1768399860000, "open": 0.2719, "high": 0.2725, "low": 0.2719, "close": 0.2725, "volume": 15612.6, "quote_volume": 4251.36319, "trades": 39, "taker_buy_volume": 14587.1, "taker_buy_quote": 3972.20044}, {"ts": 1768399920000, "open": 0.2725, "high": 0.2726, "low": 0.2722, "close": 0.2722, "volume": 7097.8, "quote_volume": 1933.80036, "trades": 17, "taker_buy_volume": 6851.4, "taker_buy_quote": 1866.66484}, {"ts": 1768399980000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 36.8, "quote_volume": 10.01696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400040000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400100000, "open": 0.2722, "high": 0.2722, "low": 0.2719, "close": 0.272, "volume": 2078.1, "quote_volume": 565.09995, "trades": 7, "taker_buy_volume": 36.9, "taker_buy_quote": 10.0368}, {"ts": 1768400160000, "open": 0.2721, "high": 0.2732, "low": 0.2721, "close": 0.2732, "volume": 5580.6, "quote_volume": 1522.74365, "trades": 23, "taker_buy_volume": 4700.3, "taker_buy_quote": 1282.59781}, {"ts": 1768400220000, "open": 0.2732, "high": 0.2735, "low": 0.2719, "close": 0.2721, "volume": 9192.4, "quote_volume": 2509.04823, "trades": 35, "taker_buy_volume": 7011.7, "taker_buy_quote": 1914.6321}, {"ts": 1768400280000, "open": 0.2721, "high": 0.2721, "low": 0.2718, "close": 0.2718, "volume": 3683.0, "quote_volume": 1002.11923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400340000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 70.8, "quote_volume": 19.26099, "trades": 2, "taker_buy_volume": 70.8, "taker_buy_quote": 19.26099}, {"ts": 1768400400000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2719, "volume": 939.9, "quote_volume": 255.56201, "trades": 6, "taker_buy_volume": 797.2, "taker_buy_quote": 216.76237}, {"ts": 1768400460000, "open": 0.2719, "high": 0.2724, "low": 0.2719, "close": 0.2724, "volume": 5914.9, "quote_volume": 1609.1201, "trades": 12, "taker_buy_volume": 5108.3, "taker_buy_quote": 1389.80556}, {"ts": 1768400520000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.2722, "volume": 7907.6, "quote_volume": 2152.19138, "trades": 21, "taker_buy_volume": 2569.8, "taker_buy_quote": 699.31044}, {"ts": 1768400580000, "open": 0.272, "high": 0.2726, "low": 0.272, "close": 0.2726, "volume": 2058.6, "quote_volume": 560.52233, "trades": 16, "taker_buy_volume": 232.1, "taker_buy_quote": 63.21999}, {"ts": 1768400640000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 990.6, "quote_volume": 270.12558, "trades": 5, "taker_buy_volume": 73.6, "taker_buy_quote": 20.07072}, {"ts": 1768400700000, "open": 0.2728, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 2088.3, "quote_volume": 569.77309, "trades": 6, "taker_buy_volume": 880.2, "taker_buy_quote": 240.2029}, {"ts": 1768400760000, "open": 0.2727, "high": 0.2729, "low": 0.2721, "close": 0.2721, "volume": 2960.9, "quote_volume": 806.51401, "trades": 12, "taker_buy_volume": 1074.4, "taker_buy_quote": 293.12008}, {"ts": 1768400820000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 36.8, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400880000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 1027.4, "quote_volume": 279.6546, "trades": 4, "taker_buy_volume": 220.8, "taker_buy_quote": 60.09808}, {"ts": 1768400940000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.272, "volume": 696.2, "quote_volume": 189.51553, "trades": 8, "taker_buy_volume": 460.3, "taker_buy_quote": 125.33969}, {"ts": 1768401000000, "open": 0.2719, "high": 0.2725, "low": 0.2718, "close": 0.2725, "volume": 1117.4, "quote_volume": 304.06852, "trades": 16, "taker_buy_volume": 294.6, "taker_buy_quote": 80.20481}, {"ts": 1768401060000, "open": 0.2725, "high": 0.2725, "low": 0.2718, "close": 0.2718, "volume": 4240.5, "quote_volume": 1152.84847, "trades": 9, "taker_buy_volume": 36.8, "taker_buy_quote": 10.028}, {"ts": 1768401120000, "open": 0.2719, "high": 0.2719, "low": 0.2714, "close": 0.2714, "volume": 3708.8, "quote_volume": 1007.95669, "trades": 12, "taker_buy_volume": 2043.0, "taker_buy_quote": 555.48801}, {"ts": 1768401180000, "open": 0.2716, "high": 0.272, "low": 0.2715, "close": 0.2718, "volume": 2350.3, "quote_volume": 638.74078, "trades": 15, "taker_buy_volume": 602.1, "taker_buy_quote": 163.67175}, {"ts": 1768401240000, "open": 0.272, "high": 0.2726, "low": 0.272, "close": 0.2724, "volume": 589.2, "quote_volume": 160.51522, "trades": 13, "taker_buy_volume": 257.7, "taker_buy_quote": 70.17168}, {"ts": 1768401300000, "open": 0.2723, "high": 0.2723, "low": 0.2721, "close": 0.2721, "volume": 184.0, "quote_volume": 50.08848, "trades": 5, "taker_buy_volume": 73.6, "taker_buy_quote": 20.0376}, {"ts": 1768401360000, "open": 0.2721, "high": 0.2725, "low": 0.2721, "close": 0.2722, "volume": 220.8, "quote_volume": 60.12016, "trades": 6, "taker_buy_volume": 147.2, "taker_buy_quote": 40.08992}, {"ts": 1768401420000, "open": 0.2723, "high": 0.2732, "low": 0.2723, "close": 0.273, "volume": 10411.7, "quote_volume": 2839.06012, "trades": 29, "taker_buy_volume": 6635.9, "taker_buy_quote": 1808.5315}, {"ts": 1768401480000, "open": 0.2729, "high": 0.2734, "low": 0.2728, "close": 0.2734, "volume": 5276.2, "quote_volume": 1441.20547, "trades": 21, "taker_buy_volume": 3143.0, "taker_buy_quote": 858.68554}, {"ts": 1768401540000, "open": 0.2732, "high": 0.2733, "low": 0.2731, "close": 0.2731, "volume": 616.5, "quote_volume": 168.3739, "trades": 4, "taker_buy_volume": 543.1, "taker_buy_quote": 148.32469}, {"ts": 1768401600000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2731, "volume": 3839.7, "quote_volume": 1048.26309, "trades": 15, "taker_buy_volume": 695.8, "taker_buy_quote": 190.00139}, {"ts": 1768401660000, "open": 0.273, "high": 0.273, "low": 0.2723, "close": 0.2723, "volume": 21573.6, "quote_volume": 5880.41812, "trades": 34, "taker_buy_volume": 153.2, "taker_buy_quote": 41.759}, {"ts": 1768401720000, "open": 0.2723, "high": 0.273, "low": 0.2723, "close": 0.2727, "volume": 23483.3, "quote_volume": 6402.89998, "trades": 32, "taker_buy_volume": 20137.5, "taker_buy_quote": 5491.21801}, {"ts": 1768401780000, "open": 0.2726, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 1401.1, "quote_volume": 382.10646, "trades": 10, "taker_buy_volume": 1034.8, "taker_buy_quote": 282.25676}, {"ts": 1768401840000, "open": 0.2727, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 1231.9, "quote_volume": 335.79459, "trades": 7, "taker_buy_volume": 1121.6, "taker_buy_quote": 305.72682}, {"ts": 1768401900000, "open": 0.2724, "high": 0.2729, "low": 0.2724, "close": 0.2728, "volume": 574.6, "quote_volume": 156.67995, "trades": 13, "taker_buy_volume": 381.1, "taker_buy_quote": 103.92951}, {"ts": 1768401960000, "open": 0.2729, "high": 0.2738, "low": 0.2727, "close": 0.2738, "volume": 15580.9, "quote_volume": 4254.70296, "trades": 73, "taker_buy_volume": 7512.6, "taker_buy_quote": 2053.5945}, {"ts": 1768402020000, "open": 0.2739, "high": 0.274, "low": 0.2736, "close": 0.2737, "volume": 4433.1, "quote_volume": 1213.89744, "trades": 17, "taker_buy_volume": 2791.2, "taker_buy_quote": 764.49916}, {"ts": 1768402080000, "open": 0.2736, "high": 0.2743, "low": 0.2736, "close": 0.2743, "volume": 16353.1, "quote_volume": 4481.75168, "trades": 72, "taker_buy_volume": 14146.7, "taker_buy_quote": 3877.59668}, {"ts": 1768402140000, "open": 0.2744, "high": 0.2746, "low": 0.2742, "close": 0.2744, "volume": 12808.7, "quote_volume": 3514.71451, "trades": 30, "taker_buy_volume": 6109.6, "taker_buy_quote": 1677.28098}, {"ts": 1768402200000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2742, "volume": 671.1, "quote_volume": 183.99917, "trades": 8, "taker_buy_volume": 164.5, "taker_buy_quote": 45.09677}, {"ts": 1768402260000, "open": 0.2741, "high": 0.2747, "low": 0.2741, "close": 0.2747, "volume": 9018.3, "quote_volume": 2474.29134, "trades": 20, "taker_buy_volume": 3226.8, "taker_buy_quote": 885.98661}, {"ts": 1768402320000, "open": 0.2746, "high": 0.2747, "low": 0.2744, "close": 0.2747, "volume": 3480.6, "quote_volume": 955.9204, "trades": 10, "taker_buy_volume": 3407.6, "taker_buy_quote": 935.88555}, {"ts": 1768402380000, "open": 0.2747, "high": 0.275, "low": 0.2747, "close": 0.275, "volume": 3922.4, "quote_volume": 1078.06364, "trades": 8, "taker_buy_volume": 2890.9, "taker_buy_quote": 794.71059}, {"ts": 1768402440000, "open": 0.2751, "high": 0.2753, "low": 0.275, "close": 0.2751, "volume": 2333.5, "quote_volume": 641.96036, "trades": 14, "taker_buy_volume": 2188.1, "taker_buy_quote": 601.9572}, {"ts": 1768402500000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.275, "volume": 5037.2, "quote_volume": 1384.39009, "trades": 19, "taker_buy_volume": 4091.6, "taker_buy_quote": 1124.49446}, {"ts": 1768402560000, "open": 0.275, "high": 0.2751, "low": 0.2746, "close": 0.2746, "volume": 385.0, "quote_volume": 105.85045, "trades": 8, "taker_buy_volume": 119.5, "taker_buy_quote": 32.87445}, {"ts": 1768402620000, "open": 0.2745, "high": 0.2745, "low": 0.2739, "close": 0.274, "volume": 4148.9, "quote_volume": 1137.03398, "trades": 17, "taker_buy_volume": 3507.0, "taker_buy_quote": 961.10228}, {"ts": 1768402680000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 73.2, "quote_volume": 20.04582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402740000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 3778.0, "quote_volume": 1035.04977, "trades": 13, "taker_buy_volume": 3741.4, "taker_buy_quote": 1025.02503}, {"ts": 1768402800000, "open": 0.2741, "high": 0.2741, "low": 0.2729, "close": 0.2733, "volume": 15656.7, "quote_volume": 4281.34739, "trades": 71, "taker_buy_volume": 2805.4, "taker_buy_quote": 766.42757}, {"ts": 1768402860000, "open": 0.2732, "high": 0.2738, "low": 0.2729, "close": 0.2729, "volume": 11784.3, "quote_volume": 3222.1413, "trades": 39, "taker_buy_volume": 9066.5, "taker_buy_quote": 2480.13775}, {"ts": 1768402920000, "open": 0.2731, "high": 0.2733, "low": 0.2728, "close": 0.2728, "volume": 2097.8, "quote_volume": 572.70807, "trades": 10, "taker_buy_volume": 135.1, "taker_buy_quote": 36.90198}, {"ts": 1768402980000, "open": 0.2728, "high": 0.2731, "low": 0.2727, "close": 0.2731, "volume": 8717.1, "quote_volume": 2379.22888, "trades": 13, "taker_buy_volume": 7272.8, "taker_buy_quote": 1985.28761}, {"ts": 1768403040000, "open": 0.273, "high": 0.2733, "low": 0.2729, "close": 0.2732, "volume": 16244.2, "quote_volume": 4437.8754, "trades": 38, "taker_buy_volume": 14660.0, "taker_buy_quote": 4005.22304}, {"ts": 1768403100000, "open": 0.2733, "high": 0.2733, "low": 0.2729, "close": 0.2733, "volume": 12187.8, "quote_volume": 3328.91439, "trades": 86, "taker_buy_volume": 2516.7, "taker_buy_quote": 687.16413}, {"ts": 1768403160000, "open": 0.2733, "high": 0.2739, "low": 0.2733, "close": 0.2739, "volume": 1464.5, "quote_volume": 400.3259, "trades": 12, "taker_buy_volume": 1444.4, "taker_buy_quote": 394.83056}, {"ts": 1768403220000, "open": 0.2738, "high": 0.2738, "low": 0.2735, "close": 0.2737, "volume": 1987.9, "quote_volume": 544.00744, "trades": 14, "taker_buy_volume": 1702.4, "taker_buy_quote": 465.86532}, {"ts": 1768403280000, "open": 0.2735, "high": 0.2739, "low": 0.2733, "close": 0.2739, "volume": 2027.0, "quote_volume": 554.04597, "trades": 9, "taker_buy_volume": 133.0, "taker_buy_quote": 36.40479}, {"ts": 1768403340000, "open": 0.2739, "high": 0.274, "low": 0.2735, "close": 0.2737, "volume": 2475.3, "quote_volume": 677.85642, "trades": 8, "taker_buy_volume": 2365.5, "taker_buy_quote": 647.81514}, {"ts": 1768403400000, "open": 0.2736, "high": 0.2742, "low": 0.2736, "close": 0.2741, "volume": 427.6, "quote_volume": 117.15665, "trades": 9, "taker_buy_volume": 192.3, "taker_buy_quote": 52.67922}, {"ts": 1768403460000, "open": 0.274, "high": 0.2751, "low": 0.2739, "close": 0.2747, "volume": 38176.4, "quote_volume": 10492.35533, "trades": 63, "taker_buy_volume": 30031.2, "taker_buy_quote": 8253.41633}, {"ts": 1768403520000, "open": 0.2747, "high": 0.275, "low": 0.2746, "close": 0.2747, "volume": 2315.7, "quote_volume": 636.09825, "trades": 15, "taker_buy_volume": 1584.8, "taker_buy_quote": 435.32367}, {"ts": 1768403580000, "open": 0.2746, "high": 0.2752, "low": 0.2746, "close": 0.2752, "volume": 13709.6, "quote_volume": 3770.36272, "trades": 58, "taker_buy_volume": 8032.1, "taker_buy_quote": 2209.62892}, {"ts": 1768403640000, "open": 0.2751, "high": 0.2751, "low": 0.2744, "close": 0.2747, "volume": 39547.7, "quote_volume": 10864.61316, "trades": 106, "taker_buy_volume": 2434.0, "taker_buy_quote": 668.73236}, {"ts": 1768403700000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2745, "volume": 1953.3, "quote_volume": 536.00012, "trades": 12, "taker_buy_volume": 1843.8, "taker_buy_quote": 505.94237}, {"ts": 1768403760000, "open": 0.2744, "high": 0.2747, "low": 0.2743, "close": 0.2746, "volume": 3625.6, "quote_volume": 994.88637, "trades": 17, "taker_buy_volume": 3514.4, "taker_buy_quote": 964.37326}, {"ts": 1768403820000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2747, "volume": 908.1, "quote_volume": 249.37573, "trades": 12, "taker_buy_volume": 734.8, "taker_buy_quote": 201.78117}, {"ts": 1768403880000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.275, "volume": 853.5, "quote_volume": 234.66364, "trades": 12, "taker_buy_volume": 822.2, "taker_buy_quote": 226.05614}, {"ts": 1768403940000, "open": 0.275, "high": 0.2754, "low": 0.275, "close": 0.2754, "volume": 894.4, "quote_volume": 246.12906, "trades": 11, "taker_buy_volume": 854.7, "taker_buy_quote": 235.21156}, {"ts": 1768404000000, "open": 0.2754, "high": 0.2754, "low": 0.2752, "close": 0.2754, "volume": 6326.0, "quote_volume": 1741.67458, "trades": 21, "taker_buy_volume": 2796.8, "taker_buy_quote": 770.00663}, {"ts": 1768404060000, "open": 0.2755, "high": 0.2757, "low": 0.2755, "close": 0.2757, "volume": 1575.5, "quote_volume": 434.11259, "trades": 11, "taker_buy_volume": 739.1, "taker_buy_quote": 203.68075}, {"ts": 1768404120000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2757, "volume": 5390.5, "quote_volume": 1485.78938, "trades": 22, "taker_buy_volume": 3283.5, "taker_buy_quote": 904.95809}, {"ts": 1768404180000, "open": 0.2758, "high": 0.276, "low": 0.2757, "close": 0.2759, "volume": 4070.8, "quote_volume": 1123.17663, "trades": 15, "taker_buy_volume": 3388.9, "taker_buy_quote": 935.09512}, {"ts": 1768404240000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 1272.8, "quote_volume": 351.18805, "trades": 8, "taker_buy_volume": 866.6, "taker_buy_quote": 239.10331}, {"ts": 1768404300000, "open": 0.2761, "high": 0.2764, "low": 0.2761, "close": 0.2764, "volume": 864.7, "quote_volume": 238.90222, "trades": 8, "taker_buy_volume": 148.0, "taker_buy_quote": 40.8889}, {"ts": 1768404360000, "open": 0.2762, "high": 0.2764, "low": 0.2762, "close": 0.2764, "volume": 1102.9, "quote_volume": 304.80085, "trades": 6, "taker_buy_volume": 967.5, "taker_buy_quote": 267.40337}, {"ts": 1768404420000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 2238.8, "quote_volume": 618.76963, "trades": 7, "taker_buy_volume": 1085.3, "taker_buy_quote": 299.97692}, {"ts": 1768404480000, "open": 0.2764, "high": 0.2793, "low": 0.2764, "close": 0.2792, "volume": 192373.6, "quote_volume": 53471.89886, "trades": 274, "taker_buy_volume": 130916.1, "taker_buy_quote": 36367.60546}, {"ts": 1768404540000, "open": 0.2793, "high": 0.2793, "low": 0.279, "close": 0.279, "volume": 719.0, "quote_volume": 200.70156, "trades": 8, "taker_buy_volume": 250.9, "taker_buy_quote": 70.05485}, {"ts": 1768404600000, "open": 0.279, "high": 0.279, "low": 0.2777, "close": 0.2777, "volume": 62700.7, "quote_volume": 17455.29443, "trades": 165, "taker_buy_volume": 24131.0, "taker_buy_quote": 6713.97758}, {"ts": 1768404660000, "open": 0.2778, "high": 0.2779, "low": 0.2775, "close": 0.2779, "volume": 6564.8, "quote_volume": 1824.25502, "trades": 21, "taker_buy_volume": 306.4, "taker_buy_quote": 85.0945}, {"ts": 1768404720000, "open": 0.278, "high": 0.2789, "low": 0.278, "close": 0.2787, "volume": 26899.7, "quote_volume": 7494.17669, "trades": 63, "taker_buy_volume": 22165.5, "taker_buy_quote": 6174.93004}, {"ts": 1768404780000, "open": 0.2787, "high": 0.2789, "low": 0.2784, "close": 0.2789, "volume": 7356.6, "quote_volume": 2049.52275, "trades": 26, "taker_buy_volume": 1493.9, "taker_buy_quote": 416.23044}, {"ts": 1768404840000, "open": 0.279, "high": 0.2796, "low": 0.279, "close": 0.279, "volume": 24393.4, "quote_volume": 6808.75251, "trades": 34, "taker_buy_volume": 3597.4, "taker_buy_quote": 1004.87392}, {"ts": 1768404900000, "open": 0.279, "high": 0.2792, "low": 0.2787, "close": 0.2792, "volume": 7562.0, "quote_volume": 2109.20949, "trades": 28, "taker_buy_volume": 4673.0, "taker_buy_quote": 1303.41226}, {"ts": 1768404960000, "open": 0.2794, "high": 0.2795, "low": 0.2782, "close": 0.2784, "volume": 25579.3, "quote_volume": 7126.74724, "trades": 38, "taker_buy_volume": 567.0, "taker_buy_quote": 157.97291}, {"ts": 1768405020000, "open": 0.2784, "high": 0.2784, "low": 0.2781, "close": 0.2783, "volume": 19595.6, "quote_volume": 5452.58872, "trades": 108, "taker_buy_volume": 10352.8, "taker_buy_quote": 2880.5149}, {"ts": 1768405080000, "open": 0.2781, "high": 0.2781, "low": 0.2768, "close": 0.277, "volume": 42303.4, "quote_volume": 11730.76521, "trades": 88, "taker_buy_volume": 9439.9, "taker_buy_quote": 2618.4523}, {"ts": 1768405140000, "open": 0.2769, "high": 0.2774, "low": 0.2768, "close": 0.2774, "volume": 7150.8, "quote_volume": 1980.42739, "trades": 24, "taker_buy_volume": 939.1, "taker_buy_quote": 260.2942}, {"ts": 1768405200000, "open": 0.2773, "high": 0.2773, "low": 0.277, "close": 0.2771, "volume": 2616.1, "quote_volume": 725.00963, "trades": 8, "taker_buy_volume": 1990.7, "taker_buy_quote": 551.60431}, {"ts": 1768405260000, "open": 0.2772, "high": 0.2772, "low": 0.277, "close": 0.277, "volume": 325.5, "quote_volume": 90.19243, "trades": 6, "taker_buy_volume": 72.4, "taker_buy_quote": 20.06566}, {"ts": 1768405320000, "open": 0.2771, "high": 0.2774, "low": 0.2771, "close": 0.2774, "volume": 1294.4, "quote_volume": 358.91624, "trades": 14, "taker_buy_volume": 1039.9, "taker_buy_quote": 288.37608}, {"ts": 1768405380000, "open": 0.2775, "high": 0.2775, "low": 0.2769, "close": 0.2769, "volume": 3841.8, "quote_volume": 1064.36959, "trades": 22, "taker_buy_volume": 1243.4, "taker_buy_quote": 344.47992}, {"ts": 1768405440000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.277, "volume": 1899.0, "quote_volume": 526.02662, "trades": 25, "taker_buy_volume": 72.4, "taker_buy_quote": 20.05842}, {"ts": 1768405500000, "open": 0.277, "high": 0.277, "low": 0.2768, "close": 0.2769, "volume": 8086.0, "quote_volume": 2238.88574, "trades": 17, "taker_buy_volume": 2035.4, "taker_buy_quote": 563.78714}, {"ts": 1768405560000, "open": 0.2768, "high": 0.277, "low": 0.2764, "close": 0.2769, "volume": 12451.6, "quote_volume": 3445.13739, "trades": 65, "taker_buy_volume": 1387.3, "taker_buy_quote": 383.52575}, {"ts": 1768405620000, "open": 0.2769, "high": 0.277, "low": 0.2768, "close": 0.2768, "volume": 5794.4, "quote_volume": 1604.27645, "trades": 31, "taker_buy_volume": 2046.1, "taker_buy_quote": 566.37218}, {"ts": 1768405680000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.277, "volume": 2363.7, "quote_volume": 654.2794, "trades": 4, "taker_buy_volume": 2363.7, "taker_buy_quote": 654.2794}, {"ts": 1768405740000, "open": 0.2771, "high": 0.2775, "low": 0.2771, "close": 0.2775, "volume": 2402.7, "quote_volume": 666.49088, "trades": 7, "taker_buy_volume": 2402.7, "taker_buy_quote": 666.49088}, {"ts": 1768405800000, "open": 0.2776, "high": 0.2776, "low": 0.2775, "close": 0.2775, "volume": 1550.3, "quote_volume": 430.21186, "trades": 29, "taker_buy_volume": 36.1, "taker_buy_quote": 10.02136}, {"ts": 1768405860000, "open": 0.2774, "high": 0.2775, "low": 0.277, "close": 0.277, "volume": 8812.4, "quote_volume": 2443.62441, "trades": 39, "taker_buy_volume": 1834.6, "taker_buy_quote": 508.82246}, {"ts": 1768405920000, "open": 0.2769, "high": 0.2769, "low": 0.2766, "close": 0.2768, "volume": 3921.5, "quote_volume": 1085.13876, "trades": 11, "taker_buy_volume": 2331.1, "taker_buy_quote": 645.06784}, {"ts": 1768405980000, "open": 0.2769, "high": 0.2771, "low": 0.2768, "close": 0.2771, "volume": 14035.9, "quote_volume": 3886.2799, "trades": 18, "taker_buy_volume": 7372.6, "taker_buy_quote": 2041.54414}, {"ts": 1768406040000, "open": 0.2769, "high": 0.2769, "low": 0.2768, "close": 0.2768, "volume": 606.5, "quote_volume": 167.88282, "trades": 4, "taker_buy_volume": 534.1, "taker_buy_quote": 147.83888}, {"ts": 1768406100000, "open": 0.2767, "high": 0.2769, "low": 0.2766, "close": 0.2769, "volume": 4804.6, "quote_volume": 1329.2354, "trades": 8, "taker_buy_volume": 1379.0, "taker_buy_quote": 381.63016}, {"ts": 1768406160000, "open": 0.2768, "high": 0.2772, "low": 0.2768, "close": 0.2772, "volume": 193.4, "quote_volume": 53.56302, "trades": 4, "taker_buy_volume": 101.9, "taker_buy_quote": 28.23582}, {"ts": 1768406220000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 2340.2, "quote_volume": 648.70344, "trades": 3, "taker_buy_volume": 2340.2, "taker_buy_quote": 648.70344}, {"ts": 1768406280000, "open": 0.2773, "high": 0.2775, "low": 0.2772, "close": 0.2775, "volume": 144.8, "quote_volume": 40.16028, "trades": 4, "taker_buy_volume": 108.6, "taker_buy_quote": 30.12564}, {"ts": 1768406340000, "open": 0.2774, "high": 0.2775, "low": 0.2773, "close": 0.2775, "volume": 671.0, "quote_volume": 186.09808, "trades": 6, "taker_buy_volume": 559.7, "taker_buy_quote": 155.22707}, {"ts": 1768406400000, "open": 0.2776, "high": 0.2779, "low": 0.2776, "close": 0.2777, "volume": 1093.3, "quote_volume": 303.63823, "trades": 8, "taker_buy_volume": 871.6, "taker_buy_quote": 242.07214}, {"ts": 1768406460000, "open": 0.278, "high": 0.2784, "low": 0.278, "close": 0.2784, "volume": 288.3, "quote_volume": 80.22665, "trades": 6, "taker_buy_volume": 180.2, "taker_buy_quote": 50.13161}, {"ts": 1768406520000, "open": 0.2785, "high": 0.2788, "low": 0.2785, "close": 0.2788, "volume": 7202.8, "quote_volume": 2007.05321, "trades": 11, "taker_buy_volume": 4778.2, "taker_buy_quote": 1331.72145}, {"ts": 1768406580000, "open": 0.2788, "high": 0.2788, "low": 0.2784, "close": 0.2785, "volume": 2672.7, "quote_volume": 745.10086, "trades": 9, "taker_buy_volume": 2506.3, "taker_buy_quote": 698.74678}, {"ts": 1768406640000, "open": 0.2784, "high": 0.2787, "low": 0.2783, "close": 0.2783, "volume": 7632.2, "quote_volume": 2125.14433, "trades": 94, "taker_buy_volume": 3159.2, "taker_buy_quote": 879.90683}, {"ts": 1768406700000, "open": 0.2783, "high": 0.2787, "low": 0.2782, "close": 0.2787, "volume": 6152.9, "quote_volume": 1713.0926, "trades": 16, "taker_buy_volume": 6080.9, "taker_buy_quote": 1693.0622}, {"ts": 1768406760000, "open": 0.2787, "high": 0.2789, "low": 0.2783, "close": 0.2783, "volume": 8875.1, "quote_volume": 2473.36458, "trades": 16, "taker_buy_volume": 3645.0, "taker_buy_quote": 1016.28874}, {"ts": 1768406820000, "open": 0.2784, "high": 0.2785, "low": 0.2784, "close": 0.2785, "volume": 1472.7, "quote_volume": 410.00328, "trades": 3, "taker_buy_volume": 36.0, "taker_buy_quote": 10.026}, {"ts": 1768406880000, "open": 0.2786, "high": 0.2789, "low": 0.2786, "close": 0.2788, "volume": 2428.2, "quote_volume": 677.05562, "trades": 10, "taker_buy_volume": 144.0, "taker_buy_quote": 40.14}, {"ts": 1768406940000, "open": 0.2787, "high": 0.2795, "low": 0.2787, "close": 0.2795, "volume": 605.5, "quote_volume": 169.0374, "trades": 15, "taker_buy_volume": 417.0, "taker_buy_quote": 116.43404}, {"ts": 1768407000000, "open": 0.2795, "high": 0.2796, "low": 0.2792, "close": 0.2792, "volume": 9811.5, "quote_volume": 2741.30236, "trades": 22, "taker_buy_volume": 7888.8, "taker_buy_quote": 2203.94508}, {"ts": 1768407060000, "open": 0.2792, "high": 0.2792, "low": 0.279, "close": 0.2792, "volume": 5159.1, "quote_volume": 1440.11602, "trades": 10, "taker_buy_volume": 35.9, "taker_buy_quote": 10.02328}, {"ts": 1768407120000, "open": 0.2791, "high": 0.2794, "low": 0.279, "close": 0.2794, "volume": 5616.5, "quote_volume": 1568.47828, "trades": 30, "taker_buy_volume": 4278.1, "taker_buy_quote": 1194.72711}, {"ts": 1768407180000, "open": 0.2792, "high": 0.2797, "low": 0.2792, "close": 0.2797, "volume": 144.5, "quote_volume": 40.38793, "trades": 5, "taker_buy_volume": 108.6, "taker_buy_quote": 30.36465}, {"ts": 1768407240000, "open": 0.2796, "high": 0.2796, "low": 0.2793, "close": 0.2793, "volume": 573.5, "quote_volume": 160.28326, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407300000, "open": 0.2794, "high": 0.2799, "low": 0.2794, "close": 0.2798, "volume": 2676.9, "quote_volume": 748.3894, "trades": 11, "taker_buy_volume": 263.7, "taker_buy_quote": 73.74066}, {"ts": 1768407360000, "open": 0.2798, "high": 0.2798, "low": 0.2796, "close": 0.2796, "volume": 1735.6, "quote_volume": 485.45243, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407420000, "open": 0.2795, "high": 0.2795, "low": 0.2786, "close": 0.2787, "volume": 2346.2, "quote_volume": 654.03811, "trades": 17, "taker_buy_volume": 321.0, "taker_buy_quote": 89.48585}, {"ts": 1768407480000, "open": 0.2788, "high": 0.2791, "low": 0.2788, "close": 0.279, "volume": 13459.0, "quote_volume": 3755.05169, "trades": 13, "taker_buy_volume": 11512.2, "taker_buy_quote": 3211.93917}, {"ts": 1768407540000, "open": 0.2789, "high": 0.2793, "low": 0.2787, "close": 0.2792, "volume": 7280.4, "quote_volume": 2030.70053, "trades": 20, "taker_buy_volume": 1990.2, "taker_buy_quote": 555.06551}, {"ts": 1768407600000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2792, "volume": 1504.9, "quote_volume": 420.02118, "trades": 4, "taker_buy_volume": 35.9, "taker_buy_quote": 10.02328}, {"ts": 1768407660000, "open": 0.2792, "high": 0.2794, "low": 0.279, "close": 0.2794, "volume": 646.3, "quote_volume": 180.44696, "trades": 10, "taker_buy_volume": 199.5, "taker_buy_quote": 55.71117}, {"ts": 1768407720000, "open": 0.2795, "high": 0.2796, "low": 0.2795, "close": 0.2796, "volume": 798.8, "quote_volume": 223.34089, "trades": 3, "taker_buy_volume": 798.8, "taker_buy_quote": 223.34089}, {"ts": 1768407780000, "open": 0.2795, "high": 0.2796, "low": 0.2793, "close": 0.2793, "volume": 1349.5, "quote_volume": 377.21683, "trades": 5, "taker_buy_volume": 1253.9, "taker_buy_quote": 350.50978}, {"ts": 1768407840000, "open": 0.2792, "high": 0.2792, "low": 0.2788, "close": 0.2791, "volume": 3153.1, "quote_volume": 879.88699, "trades": 13, "taker_buy_volume": 1720.9, "taker_buy_quote": 480.30319}, {"ts": 1768407900000, "open": 0.2792, "high": 0.2799, "low": 0.2792, "close": 0.2799, "volume": 22493.6, "quote_volume": 6289.88496, "trades": 48, "taker_buy_volume": 16012.0, "taker_buy_quote": 4477.59002}, {"ts": 1768407960000, "open": 0.2797, "high": 0.2798, "low": 0.2795, "close": 0.2795, "volume": 3310.9, "quote_volume": 925.8568, "trades": 14, "taker_buy_volume": 35.8, "taker_buy_quote": 10.01684}, {"ts": 1768408020000, "open": 0.2794, "high": 0.2794, "low": 0.2793, "close": 0.2793, "volume": 1244.2, "quote_volume": 347.50865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408080000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 656.9, "quote_volume": 183.60355, "trades": 2, "taker_buy_volume": 656.9, "taker_buy_quote": 183.60355}, {"ts": 1768408140000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408200000, "open": 0.2796, "high": 0.2798, "low": 0.2794, "close": 0.2796, "volume": 677.1, "quote_volume": 189.29609, "trades": 13, "taker_buy_volume": 500.2, "taker_buy_quote": 139.84539}, {"ts": 1768408260000, "open": 0.2797, "high": 0.2802, "low": 0.2797, "close": 0.2801, "volume": 7020.2, "quote_volume": 1965.51054, "trades": 28, "taker_buy_volume": 4438.3, "taker_buy_quote": 1242.59819}, {"ts": 1768408320000, "open": 0.28, "high": 0.2803, "low": 0.2799, "close": 0.2802, "volume": 7973.5, "quote_volume": 2233.00385, "trades": 25, "taker_buy_volume": 1783.3, "taker_buy_quote": 499.63891}, {"ts": 1768408380000, "open": 0.2802, "high": 0.2803, "low": 0.2792, "close": 0.2792, "volume": 12567.7, "quote_volume": 3514.21704, "trades": 67, "taker_buy_volume": 1930.8, "taker_buy_quote": 539.29699}, {"ts": 1768408440000, "open": 0.2791, "high": 0.2791, "low": 0.2782, "close": 0.2782, "volume": 4564.8, "quote_volume": 1272.57728, "trades": 16, "taker_buy_volume": 806.6, "taker_buy_quote": 224.88008}, {"ts": 1768408500000, "open": 0.2783, "high": 0.2783, "low": 0.2778, "close": 0.2778, "volume": 7268.1, "quote_volume": 2021.86412, "trades": 21, "taker_buy_volume": 6147.0, "taker_buy_quote": 1710.08132}, {"ts": 1768408560000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.2786, "volume": 41021.5, "quote_volume": 11420.11654, "trades": 74, "taker_buy_volume": 33090.0, "taker_buy_quote": 9213.15649}, {"ts": 1768408620000, "open": 0.2786, "high": 0.2789, "low": 0.2785, "close": 0.2787, "volume": 4549.4, "quote_volume": 1268.09673, "trades": 21, "taker_buy_volume": 3727.0, "taker_buy_quote": 1038.95918}, {"ts": 1768408680000, "open": 0.2788, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 296.6, "quote_volume": 82.72175, "trades": 4, "taker_buy_volume": 296.6, "taker_buy_quote": 82.72175}, {"ts": 1768408740000, "open": 0.2791, "high": 0.2796, "low": 0.279, "close": 0.2791, "volume": 6539.3, "quote_volume": 1826.2582, "trades": 35, "taker_buy_volume": 3395.7, "taker_buy_quote": 948.00107}, {"ts": 1768408800000, "open": 0.279, "high": 0.279, "low": 0.2787, "close": 0.2787, "volume": 3984.0, "quote_volume": 1110.95738, "trades": 10, "taker_buy_volume": 295.5, "taker_buy_quote": 82.3854}, {"ts": 1768408860000, "open": 0.2788, "high": 0.2789, "low": 0.2787, "close": 0.2789, "volume": 3608.5, "quote_volume": 1005.77824, "trades": 22, "taker_buy_volume": 856.9, "taker_buy_quote": 238.90732}, {"ts": 1768408920000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 966.4, "quote_volume": 269.53255, "trades": 19, "taker_buy_volume": 35.9, "taker_buy_quote": 10.0161}, {"ts": 1768408980000, "open": 0.2788, "high": 0.2789, "low": 0.2788, "close": 0.2789, "volume": 215.9, "quote_volume": 60.21177, "trades": 2, "taker_buy_volume": 188.5, "taker_buy_quote": 52.57265}, {"ts": 1768409040000, "open": 0.2789, "high": 0.279, "low": 0.2781, "close": 0.2784, "volume": 20418.8, "quote_volume": 5686.80391, "trades": 72, "taker_buy_volume": 2726.2, "taker_buy_quote": 758.90943}, {"ts": 1768409100000, "open": 0.2783, "high": 0.2783, "low": 0.2774, "close": 0.2779, "volume": 52944.5, "quote_volume": 14707.19517, "trades": 175, "taker_buy_volume": 1046.7, "taker_buy_quote": 290.79118}, {"ts": 1768409160000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 460.1, "quote_volume": 127.81578, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409220000, "open": 0.278, "high": 0.2784, "low": 0.278, "close": 0.2784, "volume": 5157.6, "quote_volume": 1433.94345, "trades": 47, "taker_buy_volume": 1166.1, "taker_buy_quote": 324.2804}, {"ts": 1768409280000, "open": 0.2785, "high": 0.2787, "low": 0.2784, "close": 0.2784, "volume": 364.1, "quote_volume": 101.40501, "trades": 8, "taker_buy_volume": 107.9, "taker_buy_quote": 30.06093}, {"ts": 1768409340000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 1383.6, "quote_volume": 385.10501, "trades": 5, "taker_buy_volume": 1297.9, "taker_buy_quote": 361.2547}, {"ts": 1768409400000, "open": 0.2785, "high": 0.2788, "low": 0.2785, "close": 0.2787, "volume": 343.6, "quote_volume": 95.77048, "trades": 7, "taker_buy_volume": 143.9, "taker_buy_quote": 40.09772}, {"ts": 1768409460000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 36.0, "quote_volume": 10.0296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409520000, "open": 0.2787, "high": 0.2788, "low": 0.2785, "close": 0.2785, "volume": 333.9, "quote_volume": 93.05469, "trades": 7, "taker_buy_volume": 92.0, "taker_buy_quote": 25.646}, {"ts": 1768409580000, "open": 0.2785, "high": 0.2785, "low": 0.2781, "close": 0.2781, "volume": 297.1, "quote_volume": 82.64903, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409640000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 224.5, "quote_volume": 62.43345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409700000, "open": 0.2779, "high": 0.2779, "low": 0.2775, "close": 0.2776, "volume": 1040.3, "quote_volume": 288.72296, "trades": 9, "taker_buy_volume": 859.8, "taker_buy_quote": 238.59811}, {"ts": 1768409760000, "open": 0.2775, "high": 0.2775, "low": 0.2772, "close": 0.2772, "volume": 1896.3, "quote_volume": 525.67602, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409820000, "open": 0.2775, "high": 0.2775, "low": 0.2772, "close": 0.2772, "volume": 2514.0, "quote_volume": 697.46708, "trades": 7, "taker_buy_volume": 842.7, "taker_buy_quote": 233.84925}, {"ts": 1768409880000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 3686.1, "quote_volume": 1022.15553, "trades": 5, "taker_buy_volume": 3686.1, "taker_buy_quote": 1022.15553}, {"ts": 1768409940000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 1076.4, "quote_volume": 298.48572, "trades": 4, "taker_buy_volume": 1076.4, "taker_buy_quote": 298.48572}, {"ts": 1768410000000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 188.5, "quote_volume": 52.27105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410060000, "open": 0.2773, "high": 0.2773, "low": 0.2765, "close": 0.2766, "volume": 22983.6, "quote_volume": 6360.74422, "trades": 70, "taker_buy_volume": 4022.8, "taker_buy_quote": 1113.34018}, {"ts": 1768410120000, "open": 0.2767, "high": 0.2768, "low": 0.2766, "close": 0.2768, "volume": 3032.1, "quote_volume": 838.98207, "trades": 8, "taker_buy_volume": 72.4, "taker_buy_quote": 20.0367}, {"ts": 1768410180000, "open": 0.2769, "high": 0.2771, "low": 0.2769, "close": 0.2771, "volume": 108.6, "quote_volume": 30.0822, "trades": 3, "taker_buy_volume": 108.6, "taker_buy_quote": 30.0822}, {"ts": 1768410240000, "open": 0.277, "high": 0.277, "low": 0.2765, "close": 0.2765, "volume": 2230.9, "quote_volume": 617.47712, "trades": 12, "taker_buy_volume": 1093.7, "taker_buy_quote": 302.52702}, {"ts": 1768410300000, "open": 0.2766, "high": 0.2769, "low": 0.2765, "close": 0.2769, "volume": 1902.1, "quote_volume": 526.28521, "trades": 11, "taker_buy_volume": 1641.0, "taker_buy_quote": 454.08743}, {"ts": 1768410360000, "open": 0.2769, "high": 0.277, "low": 0.2767, "close": 0.277, "volume": 12318.5, "quote_volume": 3410.91636, "trades": 24, "taker_buy_volume": 6952.6, "taker_buy_quote": 1925.49452}, {"ts": 1768410420000, "open": 0.277, "high": 0.2772, "low": 0.277, "close": 0.2771, "volume": 1549.1, "quote_volume": 429.39272, "trades": 6, "taker_buy_volume": 1479.7, "taker_buy_quote": 410.16198}, {"ts": 1768410480000, "open": 0.2772, "high": 0.2774, "low": 0.2772, "close": 0.2772, "volume": 4001.2, "quote_volume": 1109.5012, "trades": 11, "taker_buy_volume": 1555.0, "taker_buy_quote": 431.33456}, {"ts": 1768410540000, "open": 0.2773, "high": 0.2775, "low": 0.2773, "close": 0.2775, "volume": 108.5, "quote_volume": 30.09789, "trades": 3, "taker_buy_volume": 108.5, "taker_buy_quote": 30.09789}, {"ts": 1768410600000, "open": 0.2775, "high": 0.2776, "low": 0.2773, "close": 0.2776, "volume": 975.0, "quote_volume": 270.55768, "trades": 7, "taker_buy_volume": 902.8, "taker_buy_quote": 250.53301}, {"ts": 1768410660000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 36.1, "quote_volume": 10.01775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410720000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2775, "volume": 72.2, "quote_volume": 20.03189, "trades": 2, "taker_buy_volume": 36.1, "taker_buy_quote": 10.01775}, {"ts": 1768410780000, "open": 0.2776, "high": 0.2777, "low": 0.2776, "close": 0.2777, "volume": 463.6, "quote_volume": 128.73591, "trades": 5, "taker_buy_volume": 94.2, "taker_buy_quote": 26.15353}, {"ts": 1768410840000, "open": 0.2777, "high": 0.2777, "low": 0.2773, "close": 0.2773, "volume": 366.3, "quote_volume": 101.67205, "trades": 6, "taker_buy_volume": 33.4, "taker_buy_quote": 9.26182}, {"ts": 1768410900000, "open": 0.2774, "high": 0.2774, "low": 0.2771, "close": 0.2771, "volume": 1762.6, "quote_volume": 488.57555, "trades": 8, "taker_buy_volume": 36.2, "taker_buy_quote": 10.03464}, {"ts": 1768410960000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 36.2, "quote_volume": 10.03464, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 10.03464}, {"ts": 1768411020000, "open": 0.2771, "high": 0.2774, "low": 0.277, "close": 0.2774, "volume": 2278.1, "quote_volume": 631.52127, "trades": 9, "taker_buy_volume": 1171.8, "taker_buy_quote": 325.0537}, {"ts": 1768411080000, "open": 0.2772, "high": 0.2772, "low": 0.2766, "close": 0.2766, "volume": 3309.6, "quote_volume": 916.07502, "trades": 21, "taker_buy_volume": 2647.2, "taker_buy_quote": 732.66496}, {"ts": 1768411140000, "open": 0.2767, "high": 0.2769, "low": 0.2767, "close": 0.2767, "volume": 763.3, "quote_volume": 211.27782, "trades": 8, "taker_buy_volume": 108.6, "taker_buy_quote": 30.06048}, {"ts": 1768411200000, "open": 0.2766, "high": 0.2769, "low": 0.2765, "close": 0.2769, "volume": 11142.9, "quote_volume": 3083.69223, "trades": 25, "taker_buy_volume": 10882.0, "taker_buy_quote": 3011.54976}, {"ts": 1768411260000, "open": 0.2767, "high": 0.2767, "low": 0.2766, "close": 0.2766, "volume": 72.5, "quote_volume": 20.05712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411320000, "open": 0.2767, "high": 0.2769, "low": 0.2765, "close": 0.2765, "volume": 685.0, "quote_volume": 189.50178, "trades": 10, "taker_buy_volume": 279.2, "taker_buy_quote": 77.2655}, {"ts": 1768411380000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411440000, "open": 0.2764, "high": 0.2764, "low": 0.2762, "close": 0.2762, "volume": 2340.2, "quote_volume": 646.37413, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411500000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 36.3, "quote_volume": 10.02606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411560000, "open": 0.2761, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 20292.3, "quote_volume": 5601.79152, "trades": 73, "taker_buy_volume": 2220.6, "taker_buy_quote": 612.73729}, {"ts": 1768411620000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 2428.4, "quote_volume": 669.93979, "trades": 16, "taker_buy_volume": 170.4, "taker_buy_quote": 47.01699}, {"ts": 1768411680000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 5507.7, "quote_volume": 1519.02002, "trades": 5, "taker_buy_volume": 5471.3, "taker_buy_quote": 1508.98454}, {"ts": 1768411740000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 72.8, "quote_volume": 20.06004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411800000, "open": 0.2754, "high": 0.2754, "low": 0.2749, "close": 0.275, "volume": 5034.0, "quote_volume": 1384.19607, "trades": 12, "taker_buy_volume": 1207.5, "taker_buy_quote": 332.23662}, {"ts": 1768411860000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411920000, "open": 0.2751, "high": 0.2752, "low": 0.2749, "close": 0.2749, "volume": 7385.8, "quote_volume": 2031.69727, "trades": 13, "taker_buy_volume": 72.8, "taker_buy_quote": 20.03092}, {"ts": 1768411980000, "open": 0.2749, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 2203.9, "quote_volume": 605.46812, "trades": 9, "taker_buy_volume": 283.9, "taker_buy_quote": 78.04046}, {"ts": 1768412040000, "open": 0.2746, "high": 0.2746, "low": 0.274, "close": 0.274, "volume": 4154.4, "quote_volume": 1139.66631, "trades": 16, "taker_buy_volume": 1940.5, "taker_buy_quote": 532.7813}, {"ts": 1768412100000, "open": 0.2741, "high": 0.2743, "low": 0.2738, "close": 0.2738, "volume": 1445.0, "quote_volume": 396.12507, "trades": 10, "taker_buy_volume": 300.9, "taker_buy_quote": 82.50678}, {"ts": 1768412160000, "open": 0.2737, "high": 0.2737, "low": 0.2729, "close": 0.2731, "volume": 15448.7, "quote_volume": 4217.48439, "trades": 23, "taker_buy_volume": 5886.2, "taker_buy_quote": 1606.37196}, {"ts": 1768412220000, "open": 0.2729, "high": 0.2732, "low": 0.2728, "close": 0.2729, "volume": 10979.8, "quote_volume": 2997.80588, "trades": 32, "taker_buy_volume": 2436.7, "taker_buy_quote": 665.39403}, {"ts": 1768412280000, "open": 0.2729, "high": 0.273, "low": 0.2725, "close": 0.2725, "volume": 3916.0, "quote_volume": 1068.6114, "trades": 14, "taker_buy_volume": 3362.8, "taker_buy_quote": 917.71179}, {"ts": 1768412340000, "open": 0.2727, "high": 0.273, "low": 0.2725, "close": 0.273, "volume": 6888.8, "quote_volume": 1878.23002, "trades": 20, "taker_buy_volume": 2126.2, "taker_buy_quote": 580.11325}, {"ts": 1768412400000, "open": 0.2731, "high": 0.2739, "low": 0.2731, "close": 0.2739, "volume": 2564.6, "quote_volume": 700.75756, "trades": 15, "taker_buy_volume": 2564.6, "taker_buy_quote": 700.75756}, {"ts": 1768412460000, "open": 0.2738, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 1220.2, "quote_volume": 334.10595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412520000, "open": 0.2738, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 2618.8, "quote_volume": 717.17259, "trades": 11, "taker_buy_volume": 2090.2, "taker_buy_quote": 572.46076}, {"ts": 1768412580000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2742, "volume": 2284.0, "quote_volume": 626.47558, "trades": 11, "taker_buy_volume": 2058.9, "taker_buy_quote": 564.73431}, {"ts": 1768412640000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 152.4, "quote_volume": 41.78808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412700000, "open": 0.2741, "high": 0.2741, "low": 0.2739, "close": 0.274, "volume": 1000.6, "quote_volume": 274.13213, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412760000, "open": 0.274, "high": 0.2745, "low": 0.274, "close": 0.2745, "volume": 4331.5, "quote_volume": 1187.83252, "trades": 8, "taker_buy_volume": 3087.2, "taker_buy_quote": 846.89432}, {"ts": 1768412820000, "open": 0.2742, "high": 0.2746, "low": 0.2741, "close": 0.2746, "volume": 11850.7, "quote_volume": 3253.3708, "trades": 11, "taker_buy_volume": 10009.9, "taker_buy_quote": 2748.6271}, {"ts": 1768412880000, "open": 0.2747, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 220.2, "quote_volume": 60.47787, "trades": 5, "taker_buy_volume": 73.0, "taker_buy_quote": 20.05675}, {"ts": 1768412940000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2748, "volume": 585.1, "quote_volume": 160.76298, "trades": 5, "taker_buy_volume": 413.5, "taker_buy_quote": 113.61095}, {"ts": 1768413000000, "open": 0.2746, "high": 0.2746, "low": 0.2739, "close": 0.2739, "volume": 5775.8, "quote_volume": 1584.74265, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413060000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 1599.6, "quote_volume": 437.49791, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413120000, "open": 0.2734, "high": 0.2734, "low": 0.273, "close": 0.2734, "volume": 17753.8, "quote_volume": 4851.85385, "trades": 35, "taker_buy_volume": 10811.3, "taker_buy_quote": 2954.91349}, {"ts": 1768413180000, "open": 0.2734, "high": 0.2734, "low": 0.2731, "close": 0.2731, "volume": 1290.2, "quote_volume": 352.65074, "trades": 8, "taker_buy_volume": 500.9, "taker_buy_quote": 136.94606}, {"ts": 1768413240000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 36.9, "quote_volume": 10.07368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413300000, "open": 0.2729, "high": 0.2732, "low": 0.2729, "close": 0.2732, "volume": 146.6, "quote_volume": 40.02916, "trades": 4, "taker_buy_volume": 110.1, "taker_buy_quote": 30.06831}, {"ts": 1768413360000, "open": 0.2733, "high": 0.2739, "low": 0.2733, "close": 0.2739, "volume": 2036.4, "quote_volume": 556.8407, "trades": 12, "taker_buy_volume": 2036.4, "taker_buy_quote": 556.8407}, {"ts": 1768413420000, "open": 0.274, "high": 0.274, "low": 0.2734, "close": 0.2734, "volume": 8647.2, "quote_volume": 2366.73498, "trades": 17, "taker_buy_volume": 285.2, "taker_buy_quote": 78.07022}, {"ts": 1768413480000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 308.3, "quote_volume": 84.23122, "trades": 4, "taker_buy_volume": 235.0, "taker_buy_quote": 64.202}, {"ts": 1768413540000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 1071.1, "quote_volume": 292.7353, "trades": 4, "taker_buy_volume": 264.5, "taker_buy_quote": 72.29152}, {"ts": 1768413600000, "open": 0.2732, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 2597.7, "quote_volume": 709.31295, "trades": 7, "taker_buy_volume": 649.2, "taker_buy_quote": 177.36144}, {"ts": 1768413660000, "open": 0.2729, "high": 0.2733, "low": 0.2729, "close": 0.2733, "volume": 426.8, "quote_volume": 116.53275, "trades": 6, "taker_buy_volume": 240.1, "taker_buy_quote": 65.58232}, {"ts": 1768413720000, "open": 0.2731, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 183.5, "quote_volume": 50.12119, "trades": 5, "taker_buy_volume": 110.1, "taker_buy_quote": 30.07932}, {"ts": 1768413780000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 2352.7, "quote_volume": 642.4708, "trades": 6, "taker_buy_volume": 36.7, "taker_buy_quote": 10.02277}, {"ts": 1768413840000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 183.5, "quote_volume": 50.14688, "trades": 3, "taker_buy_volume": 73.4, "taker_buy_quote": 20.05655}, {"ts": 1768413900000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 4079.1, "quote_volume": 1115.61183, "trades": 16, "taker_buy_volume": 3895.6, "taker_buy_quote": 1065.44293}, {"ts": 1768413960000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 879.5, "quote_volume": 240.56035, "trades": 5, "taker_buy_volume": 879.5, "taker_buy_quote": 240.56035}, {"ts": 1768414020000, "open": 0.2735, "high": 0.2739, "low": 0.273, "close": 0.273, "volume": 6366.5, "quote_volume": 1742.51601, "trades": 25, "taker_buy_volume": 4501.6, "taker_buy_quote": 1232.34291}, {"ts": 1768414080000, "open": 0.2731, "high": 0.2732, "low": 0.2729, "close": 0.2729, "volume": 1704.6, "quote_volume": 465.6747, "trades": 5, "taker_buy_volume": 1631.2, "taker_buy_quote": 445.64017}, {"ts": 1768414140000, "open": 0.2728, "high": 0.2731, "low": 0.2727, "close": 0.2731, "volume": 11009.9, "quote_volume": 3002.87052, "trades": 20, "taker_buy_volume": 2437.8, "taker_buy_quote": 665.05019}, {"ts": 1768414200000, "open": 0.273, "high": 0.2731, "low": 0.2729, "close": 0.2729, "volume": 3076.1, "quote_volume": 839.83278, "trades": 8, "taker_buy_volume": 2914.0, "taker_buy_quote": 795.59569}, {"ts": 1768414260000, "open": 0.273, "high": 0.2731, "low": 0.2728, "close": 0.2728, "volume": 146.8, "quote_volume": 40.06906, "trades": 4, "taker_buy_volume": 73.4, "taker_buy_quote": 20.04187}, {"ts": 1768414320000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1360.1, "quote_volume": 371.3073, "trades": 4, "taker_buy_volume": 36.7, "taker_buy_quote": 10.0191}, {"ts": 1768414380000, "open": 0.2729, "high": 0.2729, "low": 0.2723, "close": 0.2723, "volume": 3494.3, "quote_volume": 952.58286, "trades": 13, "taker_buy_volume": 843.5, "taker_buy_quote": 229.8875}, {"ts": 1768414440000, "open": 0.2722, "high": 0.2723, "low": 0.2717, "close": 0.2723, "volume": 7509.8, "quote_volume": 2042.33101, "trades": 15, "taker_buy_volume": 1072.7, "taker_buy_quote": 291.91182}, {"ts": 1768414500000, "open": 0.2722, "high": 0.2722, "low": 0.2711, "close": 0.2714, "volume": 25317.4, "quote_volume": 6873.61068, "trades": 59, "taker_buy_volume": 4100.4, "taker_buy_quote": 1112.97764}, {"ts": 1768414560000, "open": 0.2713, "high": 0.2716, "low": 0.2711, "close": 0.2716, "volume": 11445.2, "quote_volume": 3105.35623, "trades": 35, "taker_buy_volume": 8614.3, "taker_buy_quote": 2337.79429}, {"ts": 1768414620000, "open": 0.2715, "high": 0.2716, "low": 0.2709, "close": 0.2715, "volume": 4677.0, "quote_volume": 1269.60835, "trades": 26, "taker_buy_volume": 295.8, "taker_buy_quote": 80.2579}, {"ts": 1768414680000, "open": 0.2715, "high": 0.2716, "low": 0.2708, "close": 0.2709, "volume": 6052.4, "quote_volume": 1641.24719, "trades": 24, "taker_buy_volume": 1079.4, "taker_buy_quote": 293.08504}, {"ts": 1768414740000, "open": 0.2708, "high": 0.271, "low": 0.2707, "close": 0.2707, "volume": 8802.2, "quote_volume": 2384.09034, "trades": 22, "taker_buy_volume": 5104.8, "taker_buy_quote": 1382.88172}, {"ts": 1768414800000, "open": 0.2708, "high": 0.2712, "low": 0.2708, "close": 0.2712, "volume": 13225.7, "quote_volume": 3584.79075, "trades": 35, "taker_buy_volume": 11645.8, "taker_buy_quote": 3156.59352}, {"ts": 1768414860000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.2709, "volume": 5179.1, "quote_volume": 1403.01819, "trades": 14, "taker_buy_volume": 2569.1, "taker_buy_quote": 695.96919}, {"ts": 1768414920000, "open": 0.2709, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 886.2, "quote_volume": 240.06418, "trades": 4, "taker_buy_volume": 849.2, "taker_buy_quote": 230.04828}, {"ts": 1768414980000, "open": 0.2706, "high": 0.2706, "low": 0.2699, "close": 0.2701, "volume": 27089.9, "quote_volume": 7318.98719, "trades": 62, "taker_buy_volume": 16175.4, "taker_buy_quote": 4369.80415}, {"ts": 1768415040000, "open": 0.2702, "high": 0.2707, "low": 0.2702, "close": 0.2705, "volume": 8487.3, "quote_volume": 2295.32236, "trades": 31, "taker_buy_volume": 6327.3, "taker_buy_quote": 1711.16506}, {"ts": 1768415100000, "open": 0.2705, "high": 0.2705, "low": 0.2703, "close": 0.2703, "volume": 111.2, "quote_volume": 30.06847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415160000, "open": 0.2702, "high": 0.2702, "low": 0.27, "close": 0.2702, "volume": 1198.5, "quote_volume": 323.80075, "trades": 7, "taker_buy_volume": 1087.2, "taker_buy_quote": 293.73862}, {"ts": 1768415220000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 237.8, "quote_volume": 64.22978, "trades": 2, "taker_buy_volume": 49.3, "taker_buy_quote": 13.31593}, {"ts": 1768415280000, "open": 0.2702, "high": 0.2702, "low": 0.2698, "close": 0.2699, "volume": 1274.0, "quote_volume": 343.90895, "trades": 9, "taker_buy_volume": 938.1, "taker_buy_quote": 253.20432}, {"ts": 1768415340000, "open": 0.2699, "high": 0.2701, "low": 0.2697, "close": 0.27, "volume": 1827.5, "quote_volume": 493.16451, "trades": 13, "taker_buy_volume": 249.1, "taker_buy_quote": 67.26071}, {"ts": 1768415400000, "open": 0.2701, "high": 0.2702, "low": 0.2692, "close": 0.2692, "volume": 8289.5, "quote_volume": 2237.06793, "trades": 35, "taker_buy_volume": 3036.6, "taker_buy_quote": 819.49286}, {"ts": 1768415460000, "open": 0.2691, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 763.1, "quote_volume": 205.33935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415520000, "open": 0.2688, "high": 0.2688, "low": 0.2678, "close": 0.2678, "volume": 12771.6, "quote_volume": 3425.29745, "trades": 36, "taker_buy_volume": 695.0, "taker_buy_quote": 186.26}, {"ts": 1768415580000, "open": 0.2678, "high": 0.268, "low": 0.2665, "close": 0.2665, "volume": 59663.1, "quote_volume": 15949.45384, "trades": 174, "taker_buy_volume": 21383.5, "taker_buy_quote": 5719.50343}, {"ts": 1768415640000, "open": 0.2664, "high": 0.2668, "low": 0.2662, "close": 0.2665, "volume": 42496.1, "quote_volume": 11324.71334, "trades": 145, "taker_buy_volume": 26427.0, "taker_buy_quote": 7043.1655}, {"ts": 1768415700000, "open": 0.2665, "high": 0.2668, "low": 0.2653, "close": 0.2662, "volume": 55268.7, "quote_volume": 14706.79152, "trades": 174, "taker_buy_volume": 37751.0, "taker_buy_quote": 10045.51428}, {"ts": 1768415760000, "open": 0.2662, "high": 0.2663, "low": 0.2657, "close": 0.2657, "volume": 8819.7, "quote_volume": 2346.19204, "trades": 25, "taker_buy_volume": 5260.9, "taker_buy_quote": 1399.37762}, {"ts": 1768415820000, "open": 0.2657, "high": 0.2659, "low": 0.2652, "close": 0.2652, "volume": 20829.4, "quote_volume": 5532.68359, "trades": 42, "taker_buy_volume": 4303.6, "taker_buy_quote": 1143.53519}, {"ts": 1768415880000, "open": 0.2652, "high": 0.2653, "low": 0.265, "close": 0.2651, "volume": 8890.3, "quote_volume": 2357.23433, "trades": 19, "taker_buy_volume": 3799.3, "taker_buy_quote": 1007.58078}, {"ts": 1768415940000, "open": 0.2651, "high": 0.2652, "low": 0.2646, "close": 0.2652, "volume": 19706.7, "quote_volume": 5222.57294, "trades": 46, "taker_buy_volume": 13043.7, "taker_buy_quote": 3457.42731}, {"ts": 1768416000000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 3012.1, "quote_volume": 798.81208, "trades": 13, "taker_buy_volume": 2150.7, "taker_buy_quote": 570.3688}, {"ts": 1768416060000, "open": 0.2651, "high": 0.2658, "low": 0.2649, "close": 0.2651, "volume": 55079.7, "quote_volume": 14629.31013, "trades": 57, "taker_buy_volume": 36466.3, "taker_buy_quote": 9687.07217}, {"ts": 1768416120000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 1285.7, "quote_volume": 340.83907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416180000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 1497.1, "quote_volume": 396.72537, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416240000, "open": 0.2648, "high": 0.2648, "low": 0.2647, "close": 0.2647, "volume": 2309.1, "quote_volume": 611.4459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416300000, "open": 0.2646, "high": 0.2646, "low": 0.2637, "close": 0.2642, "volume": 13414.5, "quote_volume": 3541.04385, "trades": 50, "taker_buy_volume": 6165.1, "taker_buy_quote": 1627.49533}, {"ts": 1768416360000, "open": 0.2642, "high": 0.2652, "low": 0.2642, "close": 0.2652, "volume": 6057.8, "quote_volume": 1601.63004, "trades": 19, "taker_buy_volume": 6057.8, "taker_buy_quote": 1601.63004}, {"ts": 1768416420000, "open": 0.2653, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 1812.0, "quote_volume": 480.89432, "trades": 11, "taker_buy_volume": 1450.6, "taker_buy_quote": 385.0149}, {"ts": 1768416480000, "open": 0.2653, "high": 0.2653, "low": 0.2647, "close": 0.2647, "volume": 9815.7, "quote_volume": 2600.74076, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416540000, "open": 0.2646, "high": 0.2654, "low": 0.2644, "close": 0.265, "volume": 19951.0, "quote_volume": 5285.09457, "trades": 35, "taker_buy_volume": 5189.9, "taker_buy_quote": 1374.09025}, {"ts": 1768416600000, "open": 0.2651, "high": 0.2653, "low": 0.2651, "close": 0.2652, "volume": 2105.2, "quote_volume": 558.3119, "trades": 13, "taker_buy_volume": 419.4, "taker_buy_quote": 111.25288}, {"ts": 1768416660000, "open": 0.2652, "high": 0.2654, "low": 0.2652, "close": 0.2652, "volume": 2918.7, "quote_volume": 774.35387, "trades": 9, "taker_buy_volume": 378.8, "taker_buy_quote": 100.52218}, {"ts": 1768416720000, "open": 0.2653, "high": 0.2654, "low": 0.2653, "close": 0.2654, "volume": 771.1, "quote_volume": 204.57661, "trades": 3, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03212}, {"ts": 1768416780000, "open": 0.2654, "high": 0.2657, "low": 0.2653, "close": 0.2653, "volume": 9786.7, "quote_volume": 2599.05934, "trades": 23, "taker_buy_volume": 9559.9, "taker_buy_quote": 2538.86662}, {"ts": 1768416840000, "open": 0.2653, "high": 0.2654, "low": 0.2653, "close": 0.2654, "volume": 731.7, "quote_volume": 194.1894, "trades": 4, "taker_buy_volume": 693.9, "taker_buy_quote": 184.16106}, {"ts": 1768416900000, "open": 0.2655, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 697.3, "quote_volume": 185.18777, "trades": 6, "taker_buy_volume": 621.8, "taker_buy_quote": 165.1463}, {"ts": 1768416960000, "open": 0.2656, "high": 0.2661, "low": 0.2656, "close": 0.2661, "volume": 10282.8, "quote_volume": 2734.98783, "trades": 16, "taker_buy_volume": 10282.8, "taker_buy_quote": 2734.98783}, {"ts": 1768417020000, "open": 0.2662, "high": 0.2662, "low": 0.2658, "close": 0.2659, "volume": 5719.9, "quote_volume": 1521.67712, "trades": 23, "taker_buy_volume": 5418.1, "taker_buy_quote": 1441.42096}, {"ts": 1768417080000, "open": 0.266, "high": 0.2661, "low": 0.2657, "close": 0.2661, "volume": 1906.1, "quote_volume": 506.84821, "trades": 9, "taker_buy_volume": 1704.1, "taker_buy_quote": 453.17681}, {"ts": 1768417140000, "open": 0.266, "high": 0.266, "low": 0.2654, "close": 0.2654, "volume": 1107.4, "quote_volume": 294.07831, "trades": 14, "taker_buy_volume": 212.0, "taker_buy_quote": 56.3496}, {"ts": 1768417200000, "open": 0.2654, "high": 0.2654, "low": 0.2649, "close": 0.265, "volume": 4754.8, "quote_volume": 1260.34606, "trades": 22, "taker_buy_volume": 3606.7, "taker_buy_quote": 956.03526}, {"ts": 1768417260000, "open": 0.2651, "high": 0.2654, "low": 0.2651, "close": 0.2652, "volume": 3690.4, "quote_volume": 978.95003, "trades": 23, "taker_buy_volume": 3554.7, "taker_buy_quote": 942.95793}, {"ts": 1768417320000, "open": 0.2651, "high": 0.2653, "low": 0.2651, "close": 0.2652, "volume": 1024.1, "quote_volume": 271.6682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417380000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 75.6, "quote_volume": 20.06046, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03212}, {"ts": 1768417440000, "open": 0.2654, "high": 0.2662, "low": 0.2654, "close": 0.266, "volume": 23561.7, "quote_volume": 6264.77255, "trades": 94, "taker_buy_volume": 15977.3, "taker_buy_quote": 4247.02759}, {"ts": 1768417500000, "open": 0.2659, "high": 0.2659, "low": 0.2652, "close": 0.2654, "volume": 5981.7, "quote_volume": 1589.09945, "trades": 23, "taker_buy_volume": 829.6, "taker_buy_quote": 220.41782}, {"ts": 1768417560000, "open": 0.2654, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 3836.6, "quote_volume": 1018.25484, "trades": 19, "taker_buy_volume": 3798.8, "taker_buy_quote": 1008.2265}, {"ts": 1768417620000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417680000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 28.2, "quote_volume": 7.48428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417740000, "open": 0.2656, "high": 0.2663, "low": 0.2655, "close": 0.266, "volume": 14318.3, "quote_volume": 3806.17457, "trades": 35, "taker_buy_volume": 13323.1, "taker_buy_quote": 3541.7311}, {"ts": 1768417800000, "open": 0.2659, "high": 0.2659, "low": 0.2653, "close": 0.2653, "volume": 810.4, "quote_volume": 215.17754, "trades": 10, "taker_buy_volume": 404.4, "taker_buy_quote": 107.28732}, {"ts": 1768417860000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 3611.2, "quote_volume": 957.5845, "trades": 15, "taker_buy_volume": 2516.0, "taker_buy_quote": 667.2432}, {"ts": 1768417920000, "open": 0.2651, "high": 0.2651, "low": 0.2648, "close": 0.2651, "volume": 1823.6, "quote_volume": 483.23723, "trades": 17, "taker_buy_volume": 1672.4, "taker_buy_quote": 443.17679}, {"ts": 1768417980000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 37.8, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02078}, {"ts": 1768418040000, "open": 0.2652, "high": 0.2656, "low": 0.2652, "close": 0.2656, "volume": 6527.4, "quote_volume": 1732.33856, "trades": 22, "taker_buy_volume": 5411.5, "taker_buy_quote": 1436.18248}, {"ts": 1768418100000, "open": 0.2653, "high": 0.2661, "low": 0.2653, "close": 0.2655, "volume": 24210.4, "quote_volume": 6432.96889, "trades": 46, "taker_buy_volume": 13581.3, "taker_buy_quote": 3607.99753}, {"ts": 1768418160000, "open": 0.2656, "high": 0.2658, "low": 0.2653, "close": 0.2654, "volume": 4914.0, "quote_volume": 1304.69697, "trades": 25, "taker_buy_volume": 4107.6, "taker_buy_quote": 1090.70331}, {"ts": 1768418220000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 3610.6, "quote_volume": 957.1838, "trades": 17, "taker_buy_volume": 3284.6, "taker_buy_quote": 870.74746}, {"ts": 1768418280000, "open": 0.2651, "high": 0.2654, "low": 0.2651, "close": 0.2652, "volume": 5414.1, "quote_volume": 1436.14886, "trades": 16, "taker_buy_volume": 4373.6, "taker_buy_quote": 1160.05899}, {"ts": 1768418340000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 2192.4, "quote_volume": 581.42448, "trades": 2, "taker_buy_volume": 2192.4, "taker_buy_quote": 581.42448}, {"ts": 1768418400000, "open": 0.2653, "high": 0.2667, "low": 0.2653, "close": 0.2665, "volume": 41008.3, "quote_volume": 10913.08905, "trades": 105, "taker_buy_volume": 36972.8, "taker_buy_quote": 9838.05245}, {"ts": 1768418460000, "open": 0.2666, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 142.4, "quote_volume": 37.96304, "trades": 4, "taker_buy_volume": 104.8, "taker_buy_quote": 27.94264}, {"ts": 1768418520000, "open": 0.2667, "high": 0.267, "low": 0.2667, "close": 0.2668, "volume": 4190.4, "quote_volume": 1118.29719, "trades": 24, "taker_buy_volume": 2465.6, "taker_buy_quote": 657.96303}, {"ts": 1768418580000, "open": 0.2666, "high": 0.2673, "low": 0.2666, "close": 0.2673, "volume": 10469.1, "quote_volume": 2792.09488, "trades": 18, "taker_buy_volume": 4833.5, "taker_buy_quote": 1289.64392}, {"ts": 1768418640000, "open": 0.2674, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 5817.2, "quote_volume": 1554.36334, "trades": 5, "taker_buy_volume": 37.5, "taker_buy_quote": 10.0275}, {"ts": 1768418700000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 2063.6, "quote_volume": 551.86693, "trades": 6, "taker_buy_volume": 1352.0, "taker_buy_quote": 361.65625}, {"ts": 1768418760000, "open": 0.2674, "high": 0.2677, "low": 0.2674, "close": 0.2677, "volume": 150.0, "quote_volume": 40.1325, "trades": 5, "taker_buy_volume": 112.5, "taker_buy_quote": 30.105}, {"ts": 1768418820000, "open": 0.2678, "high": 0.2679, "low": 0.2674, "close": 0.2679, "volume": 3367.7, "quote_volume": 900.90966, "trades": 20, "taker_buy_volume": 2601.0, "taker_buy_quote": 695.86613}, {"ts": 1768418880000, "open": 0.268, "high": 0.2682, "low": 0.2674, "close": 0.2674, "volume": 7267.6, "quote_volume": 1947.5107, "trades": 31, "taker_buy_volume": 4888.0, "taker_buy_quote": 1309.82059}, {"ts": 1768418940000, "open": 0.2675, "high": 0.2693, "low": 0.2675, "close": 0.2693, "volume": 44278.5, "quote_volume": 11894.25068, "trades": 111, "taker_buy_volume": 42874.7, "taker_buy_quote": 11516.95579}, {"ts": 1768419000000, "open": 0.2694, "high": 0.2699, "low": 0.2688, "close": 0.2688, "volume": 26003.3, "quote_volume": 7013.23302, "trades": 53, "taker_buy_volume": 13640.6, "taker_buy_quote": 3679.76306}, {"ts": 1768419060000, "open": 0.2687, "high": 0.2688, "low": 0.2682, "close": 0.2682, "volume": 3231.3, "quote_volume": 867.67543, "trades": 15, "taker_buy_volume": 74.6, "taker_buy_quote": 20.04875}, {"ts": 1768419120000, "open": 0.2684, "high": 0.2684, "low": 0.2678, "close": 0.2679, "volume": 11936.3, "quote_volume": 3198.94803, "trades": 15, "taker_buy_volume": 616.7, "taker_buy_quote": 165.51416}, {"ts": 1768419180000, "open": 0.268, "high": 0.2682, "low": 0.268, "close": 0.2682, "volume": 3562.6, "quote_volume": 955.06846, "trades": 6, "taker_buy_volume": 3562.6, "taker_buy_quote": 955.06846}, {"ts": 1768419240000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 37.4, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419300000, "open": 0.2679, "high": 0.268, "low": 0.2679, "close": 0.268, "volume": 4283.1, "quote_volume": 1147.50601, "trades": 61, "taker_buy_volume": 4245.7, "taker_buy_quote": 1137.48655}, {"ts": 1768419360000, "open": 0.2679, "high": 0.2679, "low": 0.2674, "close": 0.2676, "volume": 943.6, "quote_volume": 252.51609, "trades": 9, "taker_buy_volume": 48.1, "taker_buy_quote": 12.8738}, {"ts": 1768419420000, "open": 0.2676, "high": 0.2677, "low": 0.2675, "close": 0.2677, "volume": 505.7, "quote_volume": 135.32906, "trades": 8, "taker_buy_volume": 281.7, "taker_buy_quote": 75.39041}, {"ts": 1768419480000, "open": 0.2678, "high": 0.2685, "low": 0.2678, "close": 0.2685, "volume": 1152.0, "quote_volume": 309.05617, "trades": 10, "taker_buy_volume": 957.0, "taker_buy_quote": 256.71817}, {"ts": 1768419540000, "open": 0.2686, "high": 0.2691, "low": 0.2686, "close": 0.2691, "volume": 3526.2, "quote_volume": 948.29066, "trades": 19, "taker_buy_volume": 1653.8, "taker_buy_quote": 444.71365}, {"ts": 1768419600000, "open": 0.2692, "high": 0.2696, "low": 0.2692, "close": 0.2694, "volume": 14887.5, "quote_volume": 4011.34597, "trades": 36, "taker_buy_volume": 14618.1, "taker_buy_quote": 3938.74639}, {"ts": 1768419660000, "open": 0.2693, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 5831.4, "quote_volume": 1569.89354, "trades": 6, "taker_buy_volume": 806.6, "taker_buy_quote": 217.21738}, {"ts": 1768419720000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 174.7, "quote_volume": 46.98056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419780000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 1070.7, "quote_volume": 287.70323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419840000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2688, "volume": 2017.5, "quote_volume": 542.29761, "trades": 3, "taker_buy_volume": 2017.5, "taker_buy_quote": 542.29761}, {"ts": 1768419900000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2685, "volume": 344.2, "quote_volume": 92.4177, "trades": 5, "taker_buy_volume": 232.3, "taker_buy_quote": 62.37255}, {"ts": 1768419960000, "open": 0.2686, "high": 0.2687, "low": 0.2685, "close": 0.2687, "volume": 1799.5, "quote_volume": 483.34693, "trades": 8, "taker_buy_volume": 1737.2, "taker_buy_quote": 466.61938}, {"ts": 1768420020000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2684, "volume": 1627.4, "quote_volume": 436.95948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420080000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420140000, "open": 0.2686, "high": 0.2687, "low": 0.2685, "close": 0.2685, "volume": 1891.1, "quote_volume": 508.12738, "trades": 6, "taker_buy_volume": 1853.8, "taker_buy_quote": 498.11233}, {"ts": 1768420200000, "open": 0.2684, "high": 0.2685, "low": 0.2683, "close": 0.2685, "volume": 1149.4, "quote_volume": 308.59895, "trades": 6, "taker_buy_volume": 1074.7, "taker_buy_quote": 288.55321}, {"ts": 1768420260000, "open": 0.2684, "high": 0.2684, "low": 0.268, "close": 0.2683, "volume": 5252.1, "quote_volume": 1408.93451, "trades": 18, "taker_buy_volume": 4467.0, "taker_buy_quote": 1198.48658}, {"ts": 1768420320000, "open": 0.2682, "high": 0.2682, "low": 0.2672, "close": 0.2673, "volume": 7273.4, "quote_volume": 1946.75631, "trades": 25, "taker_buy_volume": 4084.5, "taker_buy_quote": 1093.60338}, {"ts": 1768420380000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 75.0, "quote_volume": 20.04375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420440000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2673, "volume": 2572.4, "quote_volume": 687.49127, "trades": 7, "taker_buy_volume": 2034.9, "taker_buy_quote": 543.82502}, {"ts": 1768420500000, "open": 0.2671, "high": 0.2671, "low": 0.2668, "close": 0.2668, "volume": 539.4, "quote_volume": 143.99284, "trades": 10, "taker_buy_volume": 232.5, "taker_buy_quote": 62.0775}, {"ts": 1768420560000, "open": 0.2668, "high": 0.2668, "low": 0.2664, "close": 0.2667, "volume": 19451.2, "quote_volume": 5185.51361, "trades": 19, "taker_buy_volume": 4032.2, "taker_buy_quote": 1075.25708}, {"ts": 1768420620000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 164.9, "quote_volume": 44.01181, "trades": 2, "taker_buy_volume": 164.9, "taker_buy_quote": 44.01181}, {"ts": 1768420680000, "open": 0.267, "high": 0.2679, "low": 0.267, "close": 0.2679, "volume": 7398.5, "quote_volume": 1979.03471, "trades": 28, "taker_buy_volume": 5232.3, "taker_buy_quote": 1399.14297}, {"ts": 1768420740000, "open": 0.268, "high": 0.2683, "low": 0.268, "close": 0.2683, "volume": 4962.1, "quote_volume": 1330.71643, "trades": 19, "taker_buy_volume": 2562.4, "taker_buy_quote": 687.12063}, {"ts": 1768420800000, "open": 0.2684, "high": 0.2687, "low": 0.2679, "close": 0.2679, "volume": 25566.4, "quote_volume": 6861.36064, "trades": 98, "taker_buy_volume": 12671.8, "taker_buy_quote": 3402.68249}, {"ts": 1768420860000, "open": 0.2679, "high": 0.2683, "low": 0.2679, "close": 0.2683, "volume": 860.1, "quote_volume": 230.54851, "trades": 11, "taker_buy_volume": 322.4, "taker_buy_quote": 86.45646}, {"ts": 1768420920000, "open": 0.2684, "high": 0.2692, "low": 0.2684, "close": 0.2684, "volume": 10072.6, "quote_volume": 2708.43423, "trades": 51, "taker_buy_volume": 6239.7, "taker_buy_quote": 1677.38716}, {"ts": 1768420980000, "open": 0.2685, "high": 0.2687, "low": 0.2684, "close": 0.2686, "volume": 892.6, "quote_volume": 239.70472, "trades": 14, "taker_buy_volume": 253.9, "taker_buy_quote": 68.18033}, {"ts": 1768421040000, "open": 0.2687, "high": 0.269, "low": 0.2687, "close": 0.2689, "volume": 12075.9, "quote_volume": 3246.28808, "trades": 15, "taker_buy_volume": 11771.8, "taker_buy_quote": 3164.48891}, {"ts": 1768421100000, "open": 0.2688, "high": 0.2693, "low": 0.2687, "close": 0.2692, "volume": 4543.1, "quote_volume": 1221.81861, "trades": 16, "taker_buy_volume": 4276.1, "taker_buy_quote": 1149.97578}, {"ts": 1768421160000, "open": 0.2693, "high": 0.2697, "low": 0.2693, "close": 0.2696, "volume": 9465.5, "quote_volume": 2550.66637, "trades": 27, "taker_buy_volume": 8426.1, "taker_buy_quote": 2270.46401}, {"ts": 1768421220000, "open": 0.2697, "high": 0.2698, "low": 0.2695, "close": 0.2696, "volume": 3531.6, "quote_volume": 952.37304, "trades": 17, "taker_buy_volume": 2485.8, "taker_buy_quote": 670.39338}, {"ts": 1768421280000, "open": 0.2695, "high": 0.2701, "low": 0.2694, "close": 0.2698, "volume": 8346.5, "quote_volume": 2251.00464, "trades": 22, "taker_buy_volume": 7156.0, "taker_buy_quote": 1929.80658}, {"ts": 1768421340000, "open": 0.2699, "high": 0.2704, "low": 0.2699, "close": 0.27, "volume": 5724.3, "quote_volume": 1546.07175, "trades": 17, "taker_buy_volume": 5575.9, "taker_buy_quote": 1505.98149}, {"ts": 1768421400000, "open": 0.2699, "high": 0.2703, "low": 0.2699, "close": 0.2703, "volume": 8788.1, "quote_volume": 2373.5995, "trades": 22, "taker_buy_volume": 7758.7, "taker_buy_quote": 2095.36752}, {"ts": 1768421460000, "open": 0.2703, "high": 0.2708, "low": 0.2703, "close": 0.2704, "volume": 16839.9, "quote_volume": 4555.18212, "trades": 37, "taker_buy_volume": 13622.1, "taker_buy_quote": 3685.09278}, {"ts": 1768421520000, "open": 0.2705, "high": 0.2705, "low": 0.2694, "close": 0.2695, "volume": 11516.2, "quote_volume": 3113.0748, "trades": 28, "taker_buy_volume": 3503.5, "taker_buy_quote": 947.64755}, {"ts": 1768421580000, "open": 0.2696, "high": 0.2699, "low": 0.2696, "close": 0.2696, "volume": 2818.7, "quote_volume": 760.13655, "trades": 8, "taker_buy_volume": 491.8, "taker_buy_quote": 132.656}, {"ts": 1768421640000, "open": 0.2695, "high": 0.2697, "low": 0.2695, "close": 0.2697, "volume": 2407.2, "quote_volume": 648.99502, "trades": 5, "taker_buy_volume": 2370.0, "taker_buy_quote": 638.96962}, {"ts": 1768421700000, "open": 0.2695, "high": 0.2695, "low": 0.2692, "close": 0.2692, "volume": 977.4, "quote_volume": 263.21906, "trades": 6, "taker_buy_volume": 806.6, "taker_buy_quote": 217.21738}, {"ts": 1768421760000, "open": 0.2691, "high": 0.2691, "low": 0.2689, "close": 0.2691, "volume": 5944.6, "quote_volume": 1599.15498, "trades": 20, "taker_buy_volume": 139.6, "taker_buy_quote": 37.56636}, {"ts": 1768421820000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 37.3, "quote_volume": 10.02997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421880000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 232.3, "quote_volume": 62.4887, "trades": 2, "taker_buy_volume": 232.3, "taker_buy_quote": 62.4887}, {"ts": 1768421940000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 711.4, "quote_volume": 191.22805, "trades": 3, "taker_buy_volume": 636.8, "taker_buy_quote": 171.17184}, {"ts": 1768422000000, "open": 0.2689, "high": 0.2689, "low": 0.2685, "close": 0.2686, "volume": 289.6, "quote_volume": 77.79775, "trades": 6, "taker_buy_volume": 177.7, "taker_buy_quote": 47.74141}, {"ts": 1768422060000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 37.3, "quote_volume": 10.02251, "trades": 2, "taker_buy_volume": 37.3, "taker_buy_quote": 10.02251}, {"ts": 1768422120000, "open": 0.2688, "high": 0.269, "low": 0.2688, "close": 0.2688, "volume": 1126.5, "quote_volume": 302.92137, "trades": 7, "taker_buy_volume": 206.2, "taker_buy_quote": 55.45661}, {"ts": 1768422180000, "open": 0.2689, "high": 0.269, "low": 0.2686, "close": 0.2689, "volume": 3507.8, "quote_volume": 942.68942, "trades": 17, "taker_buy_volume": 2797.9, "taker_buy_quote": 751.81438}, {"ts": 1768422240000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 74.6, "quote_volume": 20.04875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422300000, "open": 0.2686, "high": 0.2686, "low": 0.2681, "close": 0.2681, "volume": 1123.1, "quote_volume": 301.33302, "trades": 8, "taker_buy_volume": 918.5, "taker_buy_quote": 246.43355}, {"ts": 1768422360000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 537.4, "quote_volume": 144.0232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422420000, "open": 0.2681, "high": 0.2682, "low": 0.2678, "close": 0.2678, "volume": 5577.2, "quote_volume": 1494.83407, "trades": 11, "taker_buy_volume": 3082.2, "taker_buy_quote": 826.18529}, {"ts": 1768422480000, "open": 0.2677, "high": 0.2677, "low": 0.2674, "close": 0.2674, "volume": 2568.1, "quote_volume": 686.77116, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422540000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2676, "volume": 383.6, "quote_volume": 102.61675, "trades": 4, "taker_buy_volume": 383.6, "taker_buy_quote": 102.61675}, {"ts": 1768422600000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.2679, "volume": 1138.9, "quote_volume": 305.05818, "trades": 8, "taker_buy_volume": 298.7, "taker_buy_quote": 80.02916}, {"ts": 1768422660000, "open": 0.2681, "high": 0.2681, "low": 0.2678, "close": 0.2678, "volume": 14420.5, "quote_volume": 3862.41289, "trades": 15, "taker_buy_volume": 37.4, "taker_buy_quote": 10.02694}, {"ts": 1768422720000, "open": 0.268, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 771.3, "quote_volume": 206.63127, "trades": 4, "taker_buy_volume": 37.4, "taker_buy_quote": 10.0232}, {"ts": 1768422780000, "open": 0.2678, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 654.1, "quote_volume": 175.18799, "trades": 4, "taker_buy_volume": 654.1, "taker_buy_quote": 175.18799}, {"ts": 1768422840000, "open": 0.268, "high": 0.268, "low": 0.2678, "close": 0.2679, "volume": 772.4, "quote_volume": 206.92727, "trades": 3, "taker_buy_volume": 748.1, "taker_buy_quote": 200.41973}, {"ts": 1768422900000, "open": 0.268, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 101.0, "quote_volume": 27.05528, "trades": 3, "taker_buy_volume": 37.4, "taker_buy_quote": 10.0232}, {"ts": 1768422960000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.268, "volume": 162.7, "quote_volume": 43.58359, "trades": 4, "taker_buy_volume": 125.3, "taker_buy_quote": 33.57161}, {"ts": 1768423020000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 100.6, "quote_volume": 26.95074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423080000, "open": 0.268, "high": 0.2685, "low": 0.268, "close": 0.2685, "volume": 224.2, "quote_volume": 60.14161, "trades": 6, "taker_buy_volume": 224.2, "taker_buy_quote": 60.14161}, {"ts": 1768423140000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 1247.0, "quote_volume": 334.81577, "trades": 5, "taker_buy_volume": 1209.7, "taker_buy_quote": 324.80445}, {"ts": 1768423200000, "open": 0.2684, "high": 0.2686, "low": 0.2682, "close": 0.2683, "volume": 4944.8, "quote_volume": 1327.1157, "trades": 12, "taker_buy_volume": 2655.2, "taker_buy_quote": 712.7964}, {"ts": 1768423260000, "open": 0.2684, "high": 0.2684, "low": 0.2679, "close": 0.2679, "volume": 13612.8, "quote_volume": 3647.997, "trades": 12, "taker_buy_volume": 35.0, "taker_buy_quote": 9.394}, {"ts": 1768423320000, "open": 0.2681, "high": 0.2681, "low": 0.2677, "close": 0.2677, "volume": 5398.6, "quote_volume": 1447.02245, "trades": 12, "taker_buy_volume": 2243.4, "taker_buy_quote": 601.45554}, {"ts": 1768423380000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 215.6, "quote_volume": 57.71612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423440000, "open": 0.2679, "high": 0.2681, "low": 0.2679, "close": 0.2681, "volume": 3158.5, "quote_volume": 846.41189, "trades": 7, "taker_buy_volume": 3158.5, "taker_buy_quote": 846.41189}, {"ts": 1768423500000, "open": 0.2678, "high": 0.2678, "low": 0.2673, "close": 0.2675, "volume": 2602.7, "quote_volume": 695.93041, "trades": 14, "taker_buy_volume": 75.0, "taker_buy_quote": 20.05875}, {"ts": 1768423560000, "open": 0.2676, "high": 0.2679, "low": 0.2676, "close": 0.2678, "volume": 7443.4, "quote_volume": 1993.3694, "trades": 16, "taker_buy_volume": 3223.8, "taker_buy_quote": 863.4718}, {"ts": 1768423620000, "open": 0.2679, "high": 0.2681, "low": 0.2679, "close": 0.268, "volume": 1174.1, "quote_volume": 314.62524, "trades": 5, "taker_buy_volume": 447.8, "taker_buy_quote": 119.97684}, {"ts": 1768423680000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 1150.4, "quote_volume": 307.97704, "trades": 5, "taker_buy_volume": 1000.8, "taker_buy_quote": 267.91416}, {"ts": 1768423740000, "open": 0.2676, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 175.6, "quote_volume": 46.97675, "trades": 3, "taker_buy_volume": 100.6, "taker_buy_quote": 26.9105}, {"ts": 1768423800000, "open": 0.2676, "high": 0.2677, "low": 0.2674, "close": 0.2674, "volume": 4893.5, "quote_volume": 1309.63756, "trades": 11, "taker_buy_volume": 4781.1, "taker_buy_quote": 1279.57057}, {"ts": 1768423860000, "open": 0.2675, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 1102.1, "quote_volume": 294.72404, "trades": 8, "taker_buy_volume": 994.1, "taker_buy_quote": 265.84484}, {"ts": 1768423920000, "open": 0.2673, "high": 0.2676, "low": 0.2672, "close": 0.2676, "volume": 1269.5, "quote_volume": 339.2479, "trades": 7, "taker_buy_volume": 112.5, "taker_buy_quote": 30.09375}, {"ts": 1768423980000, "open": 0.2675, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 1844.1, "quote_volume": 493.40366, "trades": 6, "taker_buy_volume": 37.5, "taker_buy_quote": 10.03875}, {"ts": 1768424040000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 1079.0, "quote_volume": 288.8483, "trades": 1, "taker_buy_volume": 1079.0, "taker_buy_quote": 288.8483}, {"ts": 1768424100000, "open": 0.2677, "high": 0.2678, "low": 0.2677, "close": 0.2678, "volume": 2578.7, "quote_volume": 690.36679, "trades": 4, "taker_buy_volume": 2128.1, "taker_buy_quote": 569.69611}, {"ts": 1768424160000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424220000, "open": 0.2679, "high": 0.268, "low": 0.2679, "close": 0.2679, "volume": 1321.9, "quote_volume": 354.14075, "trades": 5, "taker_buy_volume": 74.8, "taker_buy_quote": 20.04266}, {"ts": 1768424280000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424340000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 725.7, "quote_volume": 194.629, "trades": 3, "taker_buy_volume": 725.7, "taker_buy_quote": 194.629}, {"ts": 1768424400000, "open": 0.268, "high": 0.268, "low": 0.2677, "close": 0.2677, "volume": 5023.5, "quote_volume": 1344.84333, "trades": 14, "taker_buy_volume": 4724.2, "taker_buy_quote": 1264.66834}, {"ts": 1768424460000, "open": 0.2679, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 212.2, "quote_volume": 56.83838, "trades": 5, "taker_buy_volume": 74.8, "taker_buy_quote": 20.04266}, {"ts": 1768424520000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 449.5, "quote_volume": 120.3761, "trades": 2, "taker_buy_volume": 449.5, "taker_buy_quote": 120.3761}, {"ts": 1768424580000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.2682, "volume": 149.6, "quote_volume": 40.10028, "trades": 6, "taker_buy_volume": 149.6, "taker_buy_quote": 40.10028}, {"ts": 1768424640000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 566.9, "quote_volume": 152.09927, "trades": 2, "taker_buy_volume": 37.4, "taker_buy_quote": 10.03442}, {"ts": 1768424700000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 65.1, "quote_volume": 17.47561, "trades": 2, "taker_buy_volume": 65.1, "taker_buy_quote": 17.47561}, {"ts": 1768424760000, "open": 0.2685, "high": 0.2687, "low": 0.2685, "close": 0.2687, "volume": 1783.4, "quote_volume": 479.19393, "trades": 6, "taker_buy_volume": 1783.4, "taker_buy_quote": 479.19393}, {"ts": 1768424820000, "open": 0.2688, "high": 0.2691, "low": 0.2688, "close": 0.2691, "volume": 347.8, "quote_volume": 93.53088, "trades": 6, "taker_buy_volume": 149.2, "taker_buy_quote": 40.12734}, {"ts": 1768424880000, "open": 0.2692, "high": 0.2693, "low": 0.269, "close": 0.2693, "volume": 7178.2, "quote_volume": 1932.5713, "trades": 16, "taker_buy_volume": 6749.7, "taker_buy_quote": 1817.28122}, {"ts": 1768424940000, "open": 0.2694, "high": 0.2699, "low": 0.269, "close": 0.2691, "volume": 13488.8, "quote_volume": 3634.50342, "trades": 31, "taker_buy_volume": 10937.7, "taker_buy_quote": 2947.35961}, {"ts": 1768425000000, "open": 0.2692, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 2085.6, "quote_volume": 561.62178, "trades": 8, "taker_buy_volume": 1952.7, "taker_buy_quote": 525.84882}, {"ts": 1768425060000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425120000, "open": 0.2691, "high": 0.2691, "low": 0.2689, "close": 0.269, "volume": 2806.3, "quote_volume": 754.95866, "trades": 6, "taker_buy_volume": 2694.6, "taker_buy_quote": 724.91137}, {"ts": 1768425180000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 37.3, "quote_volume": 10.02997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425240000, "open": 0.2688, "high": 0.2688, "low": 0.2686, "close": 0.2686, "volume": 111.9, "quote_volume": 30.06753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425300000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 156.0, "quote_volume": 41.86809, "trades": 5, "taker_buy_volume": 23.0, "taker_buy_quote": 6.1709}, {"ts": 1768425360000, "open": 0.2682, "high": 0.2683, "low": 0.2681, "close": 0.2683, "volume": 149.6, "quote_volume": 40.12272, "trades": 4, "taker_buy_volume": 74.8, "taker_buy_quote": 20.0651}, {"ts": 1768425420000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 37.3, "quote_volume": 10.01132, "trades": 1, "taker_buy_volume": 37.3, "taker_buy_quote": 10.01132}, {"ts": 1768425480000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 19.3, "quote_volume": 5.18205, "trades": 1, "taker_buy_volume": 19.3, "taker_buy_quote": 5.18205}, {"ts": 1768425540000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 18.0, "quote_volume": 4.833, "trades": 1, "taker_buy_volume": 18.0, "taker_buy_quote": 4.833}, {"ts": 1768425600000, "open": 0.2686, "high": 0.269, "low": 0.2686, "close": 0.269, "volume": 1987.4, "quote_volume": 534.34694, "trades": 11, "taker_buy_volume": 1105.6, "taker_buy_quote": 297.3191}, {"ts": 1768425660000, "open": 0.269, "high": 0.2692, "low": 0.2689, "close": 0.269, "volume": 2681.2, "quote_volume": 721.49391, "trades": 11, "taker_buy_volume": 184.2, "taker_buy_quote": 49.56292}, {"ts": 1768425720000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 881.2, "quote_volume": 237.21531, "trades": 3, "taker_buy_volume": 74.6, "taker_buy_quote": 20.07859}, {"ts": 1768425780000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425840000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 3338.8, "quote_volume": 898.72057, "trades": 5, "taker_buy_volume": 2494.9, "taker_buy_quote": 671.54642}, {"ts": 1768425900000, "open": 0.2691, "high": 0.2691, "low": 0.2687, "close": 0.2687, "volume": 2000.6, "quote_volume": 537.77993, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425960000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 672.0, "quote_volume": 180.76427, "trades": 2, "taker_buy_volume": 672.0, "taker_buy_quote": 180.76427}, {"ts": 1768426020000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 8446.5, "quote_volume": 2271.24333, "trades": 16, "taker_buy_volume": 153.3, "taker_buy_quote": 41.22237}, {"ts": 1768426080000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426140000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 1524.8, "quote_volume": 410.01499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426200000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 1854.7, "quote_volume": 498.32501, "trades": 7, "taker_buy_volume": 291.5, "taker_buy_quote": 78.2969}, {"ts": 1768426260000, "open": 0.2687, "high": 0.2689, "low": 0.2687, "close": 0.2688, "volume": 149.2, "quote_volume": 40.10496, "trades": 4, "taker_buy_volume": 111.9, "taker_buy_quote": 30.07872}, {"ts": 1768426320000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 1834.7, "quote_volume": 493.35083, "trades": 4, "taker_buy_volume": 37.3, "taker_buy_quote": 10.02997}, {"ts": 1768426380000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 56.1, "quote_volume": 15.0778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426440000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426500000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 55.8, "quote_volume": 14.98973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426560000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 74.6, "quote_volume": 20.02637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426620000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426680000, "open": 0.2685, "high": 0.2687, "low": 0.2685, "close": 0.2685, "volume": 1687.8, "quote_volume": 453.33935, "trades": 5, "taker_buy_volume": 1650.5, "taker_buy_quote": 443.3243}, {"ts": 1768426740000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 71.4, "quote_volume": 19.16376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426800000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426860000, "open": 0.2683, "high": 0.2683, "low": 0.2679, "close": 0.2679, "volume": 187.0, "quote_volume": 50.1347, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426920000, "open": 0.2678, "high": 0.2678, "low": 0.2675, "close": 0.2675, "volume": 4301.6, "quote_volume": 1151.11563, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426980000, "open": 0.2674, "high": 0.2674, "low": 0.267, "close": 0.2671, "volume": 37094.0, "quote_volume": 9909.5187, "trades": 34, "taker_buy_volume": 5676.5, "taker_buy_quote": 1516.64954}, {"ts": 1768427040000, "open": 0.267, "high": 0.2673, "low": 0.2669, "close": 0.2669, "volume": 17129.9, "quote_volume": 4574.28084, "trades": 20, "taker_buy_volume": 1455.0, "taker_buy_quote": 388.9215}, {"ts": 1768427100000, "open": 0.267, "high": 0.2673, "low": 0.2667, "close": 0.2673, "volume": 17586.0, "quote_volume": 4694.00211, "trades": 29, "taker_buy_volume": 4472.4, "taker_buy_quote": 1194.76631}, {"ts": 1768427160000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2675, "volume": 11051.4, "quote_volume": 2956.24778, "trades": 16, "taker_buy_volume": 1483.8, "taker_buy_quote": 396.91478}, {"ts": 1768427220000, "open": 0.2674, "high": 0.2675, "low": 0.267, "close": 0.267, "volume": 9130.8, "quote_volume": 2439.92153, "trades": 13, "taker_buy_volume": 673.1, "taker_buy_quote": 180.05425}, {"ts": 1768427280000, "open": 0.267, "high": 0.267, "low": 0.2668, "close": 0.2668, "volume": 17015.8, "quote_volume": 4542.61523, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427340000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 11693.2, "quote_volume": 3121.6123, "trades": 31, "taker_buy_volume": 1312.1, "taker_buy_quote": 350.3307}, {"ts": 1768427400000, "open": 0.2669, "high": 0.2672, "low": 0.2669, "close": 0.2671, "volume": 8520.2, "quote_volume": 2275.40056, "trades": 15, "taker_buy_volume": 335.7, "taker_buy_quote": 89.69529}, {"ts": 1768427460000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2671, "volume": 10783.8, "quote_volume": 2879.79492, "trades": 21, "taker_buy_volume": 1323.7, "taker_buy_quote": 353.56402}, {"ts": 1768427520000, "open": 0.2671, "high": 0.2675, "low": 0.2671, "close": 0.2675, "volume": 4999.3, "quote_volume": 1335.85647, "trades": 12, "taker_buy_volume": 1256.0, "taker_buy_quote": 335.83391}, {"ts": 1768427580000, "open": 0.2672, "high": 0.2674, "low": 0.2671, "close": 0.2674, "volume": 11776.6, "quote_volume": 3146.84288, "trades": 16, "taker_buy_volume": 2419.4, "taker_buy_quote": 646.78624}, {"ts": 1768427640000, "open": 0.2675, "high": 0.2677, "low": 0.2666, "close": 0.2666, "volume": 25287.6, "quote_volume": 6753.15303, "trades": 45, "taker_buy_volume": 4839.4, "taker_buy_quote": 1294.37528}, {"ts": 1768427700000, "open": 0.2665, "high": 0.2665, "low": 0.2659, "close": 0.2664, "volume": 11662.6, "quote_volume": 3104.14837, "trades": 24, "taker_buy_volume": 150.7, "taker_buy_quote": 40.12386}, {"ts": 1768427760000, "open": 0.2663, "high": 0.2664, "low": 0.2655, "close": 0.2663, "volume": 16572.9, "quote_volume": 4405.62186, "trades": 62, "taker_buy_volume": 2159.9, "taker_buy_quote": 574.08741}, {"ts": 1768427820000, "open": 0.2664, "high": 0.2669, "low": 0.2664, "close": 0.2668, "volume": 8389.7, "quote_volume": 2236.90854, "trades": 25, "taker_buy_volume": 6094.9, "taker_buy_quote": 1624.93984}, {"ts": 1768427880000, "open": 0.2668, "high": 0.2668, "low": 0.2664, "close": 0.2664, "volume": 4564.2, "quote_volume": 1216.99333, "trades": 12, "taker_buy_volume": 3048.7, "taker_buy_quote": 812.96855}, {"ts": 1768427940000, "open": 0.2663, "high": 0.2664, "low": 0.266, "close": 0.2664, "volume": 4273.7, "quote_volume": 1137.39329, "trades": 17, "taker_buy_volume": 4123.1, "taker_buy_quote": 1097.31112}, {"ts": 1768428000000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 85.7, "quote_volume": 22.82451, "trades": 3, "taker_buy_volume": 26.0, "taker_buy_quote": 6.9264}, {"ts": 1768428060000, "open": 0.2663, "high": 0.267, "low": 0.2663, "close": 0.267, "volume": 7152.4, "quote_volume": 1907.3712, "trades": 24, "taker_buy_volume": 6721.5, "taker_buy_quote": 1792.45393}, {"ts": 1768428120000, "open": 0.2669, "high": 0.2669, "low": 0.2664, "close": 0.2664, "volume": 5962.6, "quote_volume": 1589.24795, "trades": 51, "taker_buy_volume": 832.1, "taker_buy_quote": 221.75465}, {"ts": 1768428180000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 270.0, "quote_volume": 71.97824, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 71.97824}, {"ts": 1768428240000, "open": 0.2665, "high": 0.2666, "low": 0.266, "close": 0.266, "volume": 2589.2, "quote_volume": 690.17172, "trades": 12, "taker_buy_volume": 1936.4, "taker_buy_quote": 516.23754}, {"ts": 1768428300000, "open": 0.2659, "high": 0.266, "low": 0.2657, "close": 0.2658, "volume": 2131.4, "quote_volume": 566.56594, "trades": 9, "taker_buy_volume": 2018.3, "taker_buy_quote": 536.50396}, {"ts": 1768428360000, "open": 0.2658, "high": 0.2661, "low": 0.2658, "close": 0.2659, "volume": 201.5, "quote_volume": 53.58317, "trades": 5, "taker_buy_volume": 163.8, "taker_buy_quote": 43.55874}, {"ts": 1768428420000, "open": 0.2659, "high": 0.2662, "low": 0.2659, "close": 0.2662, "volume": 116.2, "quote_volume": 30.91394, "trades": 4, "taker_buy_volume": 81.8, "taker_buy_quote": 21.76698}, {"ts": 1768428480000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 4616.5, "quote_volume": 1229.83183, "trades": 9, "taker_buy_volume": 3597.3, "taker_buy_quote": 958.31695}, {"ts": 1768428540000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 3126.5, "quote_volume": 832.89584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428600000, "open": 0.2664, "high": 0.2665, "low": 0.2662, "close": 0.2664, "volume": 6634.1, "quote_volume": 1767.23705, "trades": 14, "taker_buy_volume": 2709.0, "taker_buy_quote": 721.6776}, {"ts": 1768428660000, "open": 0.2664, "high": 0.2664, "low": 0.266, "close": 0.266, "volume": 2930.9, "quote_volume": 779.83909, "trades": 9, "taker_buy_volume": 806.6, "taker_buy_quote": 214.5556}, {"ts": 1768428720000, "open": 0.266, "high": 0.266, "low": 0.2657, "close": 0.2658, "volume": 2369.5, "quote_volume": 630.00633, "trades": 4, "taker_buy_volume": 2266.6, "taker_buy_quote": 602.6658}, {"ts": 1768428780000, "open": 0.2659, "high": 0.2659, "low": 0.2652, "close": 0.2657, "volume": 10174.1, "quote_volume": 2701.14627, "trades": 13, "taker_buy_volume": 9249.5, "taker_buy_quote": 2455.554}, {"ts": 1768428840000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428900000, "open": 0.2658, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 9484.5, "quote_volume": 2521.65577, "trades": 13, "taker_buy_volume": 8091.0, "taker_buy_quote": 2151.18281}, {"ts": 1768428960000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 806.6, "quote_volume": 214.47494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429020000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 1593.5, "quote_volume": 423.71514, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429080000, "open": 0.2659, "high": 0.2662, "low": 0.2659, "close": 0.2662, "volume": 1690.9, "quote_volume": 449.8756, "trades": 3, "taker_buy_volume": 1690.9, "taker_buy_quote": 449.8756}, {"ts": 1768429140000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429200000, "open": 0.2664, "high": 0.2666, "low": 0.2664, "close": 0.2666, "volume": 3146.8, "quote_volume": 838.6229, "trades": 3, "taker_buy_volume": 2340.2, "taker_buy_quote": 623.74466}, {"ts": 1768429260000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 3782.8, "quote_volume": 1007.14998, "trades": 41, "taker_buy_volume": 1627.2, "taker_buy_quote": 433.32336}, {"ts": 1768429320000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1747.5, "quote_volume": 464.835, "trades": 1, "taker_buy_volume": 1747.5, "taker_buy_quote": 464.835}, {"ts": 1768429380000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429440000, "open": 0.2663, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 5132.7, "quote_volume": 1366.36876, "trades": 9, "taker_buy_volume": 5132.7, "taker_buy_quote": 1366.36876}, {"ts": 1768429500000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429560000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 1918.6, "quote_volume": 509.58016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429620000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429680000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429740000, "open": 0.2654, "high": 0.2654, "low": 0.2651, "close": 0.2651, "volume": 9580.9, "quote_volume": 2542.57787, "trades": 10, "taker_buy_volume": 2163.1, "taker_buy_quote": 574.08017}, {"ts": 1768429800000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 4485.6, "quote_volume": 1189.24451, "trades": 7, "taker_buy_volume": 4485.6, "taker_buy_quote": 1189.24451}, {"ts": 1768429860000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1873.3, "quote_volume": 496.4245, "trades": 1, "taker_buy_volume": 1873.3, "taker_buy_quote": 496.4245}, {"ts": 1768429920000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 1885.0, "quote_volume": 500.0905, "trades": 2, "taker_buy_volume": 1885.0, "taker_buy_quote": 500.0905}, {"ts": 1768429980000, "open": 0.2648, "high": 0.2648, "low": 0.2643, "close": 0.2643, "volume": 3864.1, "quote_volume": 1021.97701, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430040000, "open": 0.2645, "high": 0.2645, "low": 0.2641, "close": 0.2641, "volume": 16013.3, "quote_volume": 4230.86488, "trades": 22, "taker_buy_volume": 15175.9, "taker_buy_quote": 4009.62072}, {"ts": 1768430100000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 806.6, "quote_volume": 213.26504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430160000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 55.0, "quote_volume": 14.542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430220000, "open": 0.2646, "high": 0.2646, "low": 0.2643, "close": 0.2643, "volume": 6774.9, "quote_volume": 1792.02171, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430280000, "open": 0.2644, "high": 0.2644, "low": 0.264, "close": 0.264, "volume": 71.2, "quote_volume": 18.80728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430340000, "open": 0.264, "high": 0.264, "low": 0.2635, "close": 0.2639, "volume": 43414.6, "quote_volume": 11456.1096, "trades": 12, "taker_buy_volume": 1679.3, "taker_buy_quote": 442.68529}, {"ts": 1768430400000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 5835.4, "quote_volume": 1539.14704, "trades": 4, "taker_buy_volume": 5733.0, "taker_buy_quote": 1512.1544}, {"ts": 1768430460000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 397.0, "quote_volume": 104.6889, "trades": 1, "taker_buy_volume": 397.0, "taker_buy_quote": 104.6889}, {"ts": 1768430520000, "open": 0.2637, "high": 0.2639, "low": 0.2637, "close": 0.2639, "volume": 2282.4, "quote_volume": 602.22976, "trades": 2, "taker_buy_volume": 2282.4, "taker_buy_quote": 602.22976}, {"ts": 1768430580000, "open": 0.2641, "high": 0.2643, "low": 0.264, "close": 0.2643, "volume": 3040.1, "quote_volume": 803.0556, "trades": 5, "taker_buy_volume": 1602.0, "taker_buy_quote": 423.3972}, {"ts": 1768430640000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1575.8, "quote_volume": 416.0112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430700000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430760000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430820000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 1657.0, "quote_volume": 438.27051, "trades": 4, "taker_buy_volume": 1657.0, "taker_buy_quote": 438.27051}, {"ts": 1768430880000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430940000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 1663.7, "quote_volume": 440.37759, "trades": 4, "taker_buy_volume": 1663.7, "taker_buy_quote": 440.37759}, {"ts": 1768431000000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431060000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431120000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 623.8, "quote_volume": 165.24082, "trades": 3, "taker_buy_volume": 623.8, "taker_buy_quote": 165.24082}, {"ts": 1768431180000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431240000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 1225.0, "quote_volume": 324.7437, "trades": 4, "taker_buy_volume": 1225.0, "taker_buy_quote": 324.7437}, {"ts": 1768431300000, "open": 0.2649, "high": 0.2649, "low": 0.2645, "close": 0.2645, "volume": 1103.1, "quote_volume": 291.95623, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431360000, "open": 0.2645, "high": 0.2645, "low": 0.264, "close": 0.264, "volume": 932.2, "quote_volume": 246.23454, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431420000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431480000, "open": 0.2641, "high": 0.2645, "low": 0.2641, "close": 0.2645, "volume": 6117.4, "quote_volume": 1616.69757, "trades": 7, "taker_buy_volume": 6117.4, "taker_buy_quote": 1616.69757}, {"ts": 1768431540000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431600000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 75.7, "quote_volume": 20.02643, "trades": 2, "taker_buy_volume": 75.7, "taker_buy_quote": 20.02643}, {"ts": 1768431660000, "open": 0.2647, "high": 0.2652, "low": 0.2647, "close": 0.2652, "volume": 3159.7, "quote_volume": 837.53782, "trades": 10, "taker_buy_volume": 3159.7, "taker_buy_quote": 837.53782}, {"ts": 1768431720000, "open": 0.2653, "high": 0.2655, "low": 0.2652, "close": 0.2654, "volume": 7427.7, "quote_volume": 1971.21534, "trades": 12, "taker_buy_volume": 4326.7, "taker_buy_quote": 1148.52623}, {"ts": 1768431780000, "open": 0.2655, "high": 0.2657, "low": 0.2654, "close": 0.2655, "volume": 21861.7, "quote_volume": 5805.35219, "trades": 26, "taker_buy_volume": 18926.6, "taker_buy_quote": 5026.26278}, {"ts": 1768431840000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 1318.7, "quote_volume": 349.98298, "trades": 3, "taker_buy_volume": 502.7, "taker_buy_quote": 133.41658}, {"ts": 1768431900000, "open": 0.2655, "high": 0.2658, "low": 0.2655, "close": 0.2658, "volume": 906.7, "quote_volume": 240.97824, "trades": 5, "taker_buy_volume": 906.7, "taker_buy_quote": 240.97824}, {"ts": 1768431960000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 2326.0, "quote_volume": 617.553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432020000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 2396.4, "quote_volume": 636.41987, "trades": 4, "taker_buy_volume": 2396.4, "taker_buy_quote": 636.41987}, {"ts": 1768432080000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432140000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 100.0, "quote_volume": 26.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432200000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 37.7, "quote_volume": 10.01689, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 10.01689}, {"ts": 1768432260000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 199.8, "quote_volume": 53.06688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432320000, "open": 0.2658, "high": 0.266, "low": 0.2658, "close": 0.266, "volume": 3907.3, "quote_volume": 1039.08584, "trades": 6, "taker_buy_volume": 3907.3, "taker_buy_quote": 1039.08584}, {"ts": 1768432380000, "open": 0.2661, "high": 0.2675, "low": 0.2661, "close": 0.2667, "volume": 131303.0, "quote_volume": 35029.88543, "trades": 75, "taker_buy_volume": 126624.2, "taker_buy_quote": 33782.71858}, {"ts": 1768432440000, "open": 0.2667, "high": 0.2679, "low": 0.2667, "close": 0.2673, "volume": 80686.5, "quote_volume": 21571.85091, "trades": 66, "taker_buy_volume": 72910.7, "taker_buy_quote": 19494.44704}, {"ts": 1768432500000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 4677.0, "quote_volume": 1250.6298, "trades": 12, "taker_buy_volume": 4677.0, "taker_buy_quote": 1250.6298}, {"ts": 1768432560000, "open": 0.2675, "high": 0.2676, "low": 0.2672, "close": 0.2674, "volume": 10109.9, "quote_volume": 2702.98483, "trades": 18, "taker_buy_volume": 9966.4, "taker_buy_quote": 2664.62728}, {"ts": 1768432620000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 37.5, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432680000, "open": 0.2673, "high": 0.2674, "low": 0.2669, "close": 0.2671, "volume": 13113.4, "quote_volume": 3502.64546, "trades": 25, "taker_buy_volume": 2498.6, "taker_buy_quote": 667.22079}, {"ts": 1768432740000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432800000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432860000, "open": 0.2669, "high": 0.2669, "low": 0.2665, "close": 0.2667, "volume": 5419.9, "quote_volume": 1445.77655, "trades": 14, "taker_buy_volume": 1244.6, "taker_buy_quote": 331.81701}, {"ts": 1768432920000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 37.6, "quote_volume": 10.02416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432980000, "open": 0.2665, "high": 0.2665, "low": 0.2663, "close": 0.2663, "volume": 1075.3, "quote_volume": 286.35991, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 266.3}, {"ts": 1768433040000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2663, "volume": 4780.7, "quote_volume": 1273.08037, "trades": 13, "taker_buy_volume": 4743.0, "taker_buy_quote": 1263.04463}, {"ts": 1768433100000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 824.9, "quote_volume": 219.75336, "trades": 3, "taker_buy_volume": 824.9, "taker_buy_quote": 219.75336}, {"ts": 1768433160000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433220000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433280000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 1364.4, "quote_volume": 363.07172, "trades": 6, "taker_buy_volume": 1326.7, "taker_buy_quote": 353.03975}, {"ts": 1768433340000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2663, "volume": 907.5, "quote_volume": 241.59101, "trades": 4, "taker_buy_volume": 907.5, "taker_buy_quote": 241.59101}, {"ts": 1768433400000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.2661, "volume": 8685.6, "quote_volume": 2310.7283, "trades": 13, "taker_buy_volume": 2716.0, "taker_buy_quote": 722.49309}, {"ts": 1768433460000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433520000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 638.2, "quote_volume": 169.69738, "trades": 3, "taker_buy_volume": 600.5, "taker_buy_quote": 159.67295}, {"ts": 1768433580000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433640000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 617.4, "quote_volume": 164.2284, "trades": 6, "taker_buy_volume": 617.4, "taker_buy_quote": 164.2284}, {"ts": 1768433700000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 478.8, "quote_volume": 127.40868, "trades": 3, "taker_buy_volume": 478.8, "taker_buy_quote": 127.40868}, {"ts": 1768433760000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 1844.8, "quote_volume": 491.06733, "trades": 5, "taker_buy_volume": 1816.8, "taker_buy_quote": 483.61653}, {"ts": 1768433820000, "open": 0.2662, "high": 0.2667, "low": 0.2662, "close": 0.2666, "volume": 3518.9, "quote_volume": 937.89889, "trades": 22, "taker_buy_volume": 3142.7, "taker_buy_quote": 837.5872}, {"ts": 1768433880000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 870.7, "quote_volume": 232.04155, "trades": 4, "taker_buy_volume": 833.1, "taker_buy_quote": 222.02115}, {"ts": 1768433940000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 1832.2, "quote_volume": 488.60863, "trades": 8, "taker_buy_volume": 1832.2, "taker_buy_quote": 488.60863}, {"ts": 1768434000000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 407.2, "quote_volume": 108.59826, "trades": 3, "taker_buy_volume": 387.4, "taker_buy_quote": 103.31958}, {"ts": 1768434060000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434120000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 959.3, "quote_volume": 255.94124, "trades": 3, "taker_buy_volume": 959.3, "taker_buy_quote": 255.94124}, {"ts": 1768434180000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 1282.2, "quote_volume": 341.96274, "trades": 6, "taker_buy_volume": 196.2, "taker_buy_quote": 52.32654}, {"ts": 1768434240000, "open": 0.2668, "high": 0.2669, "low": 0.2668, "close": 0.2669, "volume": 302.0, "quote_volume": 80.57735, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 80.57735}, {"ts": 1768434300000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2672, "volume": 1755.6, "quote_volume": 468.92076, "trades": 4, "taker_buy_volume": 1755.6, "taker_buy_quote": 468.92076}, {"ts": 1768434360000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434420000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2674, "volume": 972.7, "quote_volume": 260.11973, "trades": 6, "taker_buy_volume": 112.5, "taker_buy_quote": 30.0825}, {"ts": 1768434480000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 192.0, "quote_volume": 51.3057, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434540000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 75.0, "quote_volume": 20.04375, "trades": 2, "taker_buy_volume": 75.0, "taker_buy_quote": 20.04375}, {"ts": 1768434600000, "open": 0.2674, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 1701.1, "quote_volume": 454.54142, "trades": 5, "taker_buy_volume": 64.5, "taker_buy_quote": 17.2419}, {"ts": 1768434660000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434720000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 2848.9, "quote_volume": 760.94119, "trades": 3, "taker_buy_volume": 2811.4, "taker_buy_quote": 750.92494}, {"ts": 1768434780000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434840000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 1313.5, "quote_volume": 350.83265, "trades": 3, "taker_buy_volume": 1281.5, "taker_buy_quote": 342.28865}, {"ts": 1768434900000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 1927.5, "quote_volume": 515.028, "trades": 2, "taker_buy_volume": 1927.5, "taker_buy_quote": 515.028}, {"ts": 1768434960000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 219.6, "quote_volume": 58.67712, "trades": 1, "taker_buy_volume": 219.6, "taker_buy_quote": 58.67712}, {"ts": 1768435020000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 37.5, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 37.5, "taker_buy_quote": 10.02375}, {"ts": 1768435080000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435140000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435200000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 75.9, "quote_volume": 20.28057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435260000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 8777.2, "quote_volume": 2344.39012, "trades": 3, "taker_buy_volume": 7995.7, "taker_buy_quote": 2135.65147}, {"ts": 1768435320000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 71.3, "quote_volume": 19.03372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435380000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2667, "volume": 164.8, "quote_volume": 43.95665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435440000, "open": 0.2666, "high": 0.267, "low": 0.2666, "close": 0.267, "volume": 3522.9, "quote_volume": 939.99443, "trades": 9, "taker_buy_volume": 3485.3, "taker_buy_quote": 929.97027}, {"ts": 1768435500000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 387.2, "quote_volume": 103.38615, "trades": 3, "taker_buy_volume": 387.2, "taker_buy_quote": 103.38615}, {"ts": 1768435560000, "open": 0.2671, "high": 0.2674, "low": 0.2669, "close": 0.2674, "volume": 11976.9, "quote_volume": 3199.53089, "trades": 25, "taker_buy_volume": 5315.4, "taker_buy_quote": 1420.57393}, {"ts": 1768435620000, "open": 0.2674, "high": 0.268, "low": 0.2674, "close": 0.268, "volume": 10762.6, "quote_volume": 2882.20893, "trades": 22, "taker_buy_volume": 10762.6, "taker_buy_quote": 2882.20893}, {"ts": 1768435680000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 9516.2, "quote_volume": 2548.61252, "trades": 15, "taker_buy_volume": 5572.8, "taker_buy_quote": 1492.95312}, {"ts": 1768435740000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 3239.4, "quote_volume": 867.43691, "trades": 4, "taker_buy_volume": 3239.4, "taker_buy_quote": 867.43691}, {"ts": 1768435800000, "open": 0.268, "high": 0.2684, "low": 0.268, "close": 0.2683, "volume": 2163.8, "quote_volume": 580.29015, "trades": 17, "taker_buy_volume": 215.5, "taker_buy_quote": 57.79983}, {"ts": 1768435860000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 37.3, "quote_volume": 10.00386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435920000, "open": 0.2681, "high": 0.2681, "low": 0.2672, "close": 0.2672, "volume": 7685.2, "quote_volume": 2056.2567, "trades": 23, "taker_buy_volume": 2421.5, "taker_buy_quote": 647.0248}, {"ts": 1768435980000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 4994.1, "quote_volume": 1334.57717, "trades": 7, "taker_buy_volume": 4994.1, "taker_buy_quote": 1334.57717}, {"ts": 1768436040000, "open": 0.2674, "high": 0.2677, "low": 0.2674, "close": 0.2676, "volume": 8739.0, "quote_volume": 2338.66708, "trades": 15, "taker_buy_volume": 8739.0, "taker_buy_quote": 2338.66708}, {"ts": 1768436100000, "open": 0.2674, "high": 0.2674, "low": 0.2672, "close": 0.2673, "volume": 2008.2, "quote_volume": 536.70362, "trades": 9, "taker_buy_volume": 1895.7, "taker_buy_quote": 506.63237}, {"ts": 1768436160000, "open": 0.2673, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 4709.6, "quote_volume": 1259.14973, "trades": 8, "taker_buy_volume": 4672.1, "taker_buy_quote": 1249.13348}, {"ts": 1768436220000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 2389.8, "quote_volume": 638.0766, "trades": 5, "taker_buy_volume": 2333.3, "taker_buy_quote": 622.9911}, {"ts": 1768436280000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 75.0, "quote_volume": 20.03625, "trades": 2, "taker_buy_volume": 75.0, "taker_buy_quote": 20.03625}, {"ts": 1768436340000, "open": 0.2672, "high": 0.2672, "low": 0.2669, "close": 0.2671, "volume": 1412.5, "quote_volume": 377.35625, "trades": 8, "taker_buy_volume": 1300.0, "taker_buy_quote": 347.31875}, {"ts": 1768436400000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2671, "volume": 133.5, "quote_volume": 35.6616, "trades": 4, "taker_buy_volume": 75.0, "taker_buy_quote": 20.03625}, {"ts": 1768436460000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2673, "volume": 150.0, "quote_volume": 40.095, "trades": 4, "taker_buy_volume": 112.5, "taker_buy_quote": 30.07125}, {"ts": 1768436520000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 247.5, "quote_volume": 66.105, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436580000, "open": 0.2672, "high": 0.2672, "low": 0.2669, "close": 0.2669, "volume": 2258.3, "quote_volume": 602.75542, "trades": 5, "taker_buy_volume": 50.0, "taker_buy_quote": 13.36}, {"ts": 1768436640000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 383.8, "quote_volume": 102.55136, "trades": 2, "taker_buy_volume": 383.8, "taker_buy_quote": 102.55136}, {"ts": 1768436700000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436760000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 37.5, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 37.5, "taker_buy_quote": 10.02375}, {"ts": 1768436820000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 856.5, "quote_volume": 229.02435, "trades": 3, "taker_buy_volume": 37.5, "taker_buy_quote": 10.0275}, {"ts": 1768436880000, "open": 0.2672, "high": 0.2672, "low": 0.2669, "close": 0.2669, "volume": 175.0, "quote_volume": 46.7375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436940000, "open": 0.2668, "high": 0.267, "low": 0.2668, "close": 0.267, "volume": 2190.0, "quote_volume": 584.49225, "trades": 5, "taker_buy_volume": 2152.5, "taker_buy_quote": 574.48725}, {"ts": 1768437000000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 37.5, "quote_volume": 10.01625, "trades": 1, "taker_buy_volume": 37.5, "taker_buy_quote": 10.01625}, {"ts": 1768437060000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437120000, "open": 0.267, "high": 0.2671, "low": 0.2667, "close": 0.2667, "volume": 4856.8, "quote_volume": 1297.15156, "trades": 12, "taker_buy_volume": 4631.8, "taker_buy_quote": 1237.09531}, {"ts": 1768437180000, "open": 0.2667, "high": 0.2667, "low": 0.2664, "close": 0.2664, "volume": 3545.6, "quote_volume": 945.50706, "trades": 10, "taker_buy_volume": 3432.8, "taker_buy_quote": 915.44586}, {"ts": 1768437240000, "open": 0.2663, "high": 0.2667, "low": 0.2662, "close": 0.2667, "volume": 5261.9, "quote_volume": 1402.43533, "trades": 10, "taker_buy_volume": 5186.7, "taker_buy_quote": 1382.41333}, {"ts": 1768437300000, "open": 0.2667, "high": 0.2671, "low": 0.2666, "close": 0.2667, "volume": 7466.5, "quote_volume": 1993.05505, "trades": 18, "taker_buy_volume": 7353.7, "taker_buy_quote": 1962.97129}, {"ts": 1768437360000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 6029.0, "quote_volume": 1608.11841, "trades": 10, "taker_buy_volume": 6029.0, "taker_buy_quote": 1608.11841}, {"ts": 1768437420000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 30.9, "quote_volume": 8.24412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437480000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437540000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 342.8, "quote_volume": 91.45904, "trades": 3, "taker_buy_volume": 342.8, "taker_buy_quote": 91.45904}, {"ts": 1768437600000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 380.0, "quote_volume": 101.422, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 101.422}, {"ts": 1768437660000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437720000, "open": 0.2667, "high": 0.2667, "low": 0.2663, "close": 0.2663, "volume": 1734.2, "quote_volume": 462.39123, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437780000, "open": 0.2664, "high": 0.2667, "low": 0.2664, "close": 0.2667, "volume": 6690.1, "quote_volume": 1783.6785, "trades": 16, "taker_buy_volume": 6690.1, "taker_buy_quote": 1783.6785}, {"ts": 1768437840000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 3633.1, "quote_volume": 967.85784, "trades": 7, "taker_buy_volume": 554.3, "taker_buy_quote": 147.66552}, {"ts": 1768437900000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 37.6, "quote_volume": 10.01288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437960000, "open": 0.2663, "high": 0.2663, "low": 0.2659, "close": 0.2659, "volume": 5144.1, "quote_volume": 1368.97392, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438020000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 2217.6, "quote_volume": 589.22009, "trades": 6, "taker_buy_volume": 2142.2, "taker_buy_quote": 569.18254}, {"ts": 1768438080000, "open": 0.2658, "high": 0.2661, "low": 0.2658, "close": 0.266, "volume": 9421.9, "quote_volume": 2505.63914, "trades": 14, "taker_buy_volume": 9371.3, "taker_buy_quote": 2492.17954}, {"ts": 1768438140000, "open": 0.2662, "high": 0.2664, "low": 0.2662, "close": 0.2663, "volume": 9204.4, "quote_volume": 2451.20775, "trades": 11, "taker_buy_volume": 6223.0, "taker_buy_quote": 1657.26093}, {"ts": 1768438200000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2659, "volume": 18796.1, "quote_volume": 4997.37291, "trades": 15, "taker_buy_volume": 26.0, "taker_buy_quote": 6.9134}, {"ts": 1768438260000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 75.3, "quote_volume": 20.01097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438320000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 386.7, "quote_volume": 102.70752, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 92.6944}, {"ts": 1768438380000, "open": 0.2657, "high": 0.266, "low": 0.2657, "close": 0.266, "volume": 5512.5, "quote_volume": 1465.67484, "trades": 9, "taker_buy_volume": 5512.5, "taker_buy_quote": 1465.67484}, {"ts": 1768438440000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438500000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1766.9, "quote_volume": 469.9954, "trades": 1, "taker_buy_volume": 1766.9, "taker_buy_quote": 469.9954}, {"ts": 1768438560000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 37.7, "quote_volume": 10.02443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438620000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 777.5, "quote_volume": 206.85385, "trades": 4, "taker_buy_volume": 777.5, "taker_buy_quote": 206.85385}, {"ts": 1768438680000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2663, "volume": 1937.3, "quote_volume": 515.89923, "trades": 3, "taker_buy_volume": 1937.3, "taker_buy_quote": 515.89923}, {"ts": 1768438740000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 37.6, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 37.6, "taker_buy_quote": 10.01664}, {"ts": 1768438800000, "open": 0.2665, "high": 0.2668, "low": 0.2665, "close": 0.2668, "volume": 186.7, "quote_volume": 49.78174, "trades": 5, "taker_buy_volume": 186.7, "taker_buy_quote": 49.78174}, {"ts": 1768438860000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2665, "volume": 193.2, "quote_volume": 51.48998, "trades": 6, "taker_buy_volume": 37.6, "taker_buy_quote": 10.0204}, {"ts": 1768438920000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 1436.3, "quote_volume": 382.92886, "trades": 9, "taker_buy_volume": 1436.3, "taker_buy_quote": 382.92886}, {"ts": 1768438980000, "open": 0.2669, "high": 0.2671, "low": 0.2669, "close": 0.267, "volume": 4089.4, "quote_volume": 1092.07155, "trades": 7, "taker_buy_volume": 4051.9, "taker_buy_quote": 1082.05905}, {"ts": 1768439040000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 75.0, "quote_volume": 20.03625, "trades": 2, "taker_buy_volume": 75.0, "taker_buy_quote": 20.03625}, {"ts": 1768439100000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 37.5, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 37.5, "taker_buy_quote": 10.02375}, {"ts": 1768439160000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 1445.4, "quote_volume": 386.06509, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439220000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 7006.8, "quote_volume": 1871.00598, "trades": 8, "taker_buy_volume": 6225.3, "taker_buy_quote": 1662.34548}, {"ts": 1768439280000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 75.0, "quote_volume": 20.01375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439340000, "open": 0.2669, "high": 0.2671, "low": 0.2669, "close": 0.2671, "volume": 913.5, "quote_volume": 243.9846, "trades": 5, "taker_buy_volume": 913.5, "taker_buy_quote": 243.9846}, {"ts": 1768439400000, "open": 0.2669, "high": 0.267, "low": 0.2669, "close": 0.267, "volume": 1759.1, "quote_volume": 469.67226, "trades": 10, "taker_buy_volume": 1684.7, "taker_buy_quote": 449.8149}, {"ts": 1768439460000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 37.5, "quote_volume": 10.00875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439520000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 2163.2, "quote_volume": 576.92919, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439580000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 1909.0, "quote_volume": 508.83041, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439640000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 795.3, "quote_volume": 211.86416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439700000, "open": 0.2662, "high": 0.2662, "low": 0.2658, "close": 0.2662, "volume": 4416.9, "quote_volume": 1174.86543, "trades": 15, "taker_buy_volume": 901.1, "taker_buy_quote": 239.78715}, {"ts": 1768439760000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2663, "volume": 75.2, "quote_volume": 20.022, "trades": 2, "taker_buy_volume": 75.2, "taker_buy_quote": 20.022}, {"ts": 1768439820000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439880000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 93.1, "quote_volume": 24.77071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439940000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440000000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440060000, "open": 0.266, "high": 0.266, "low": 0.2656, "close": 0.2657, "volume": 4354.7, "quote_volume": 1156.92488, "trades": 20, "taker_buy_volume": 1816.0, "taker_buy_quote": 482.5112}, {"ts": 1768440120000, "open": 0.2656, "high": 0.2656, "low": 0.2651, "close": 0.2651, "volume": 1792.9, "quote_volume": 475.83945, "trades": 11, "taker_buy_volume": 624.0, "taker_buy_quote": 165.6096}, {"ts": 1768440180000, "open": 0.2652, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 6964.0, "quote_volume": 1848.2909, "trades": 12, "taker_buy_volume": 6964.0, "taker_buy_quote": 1848.2909}, {"ts": 1768440240000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 1695.2, "quote_volume": 449.90608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440300000, "open": 0.2655, "high": 0.2658, "low": 0.2655, "close": 0.2657, "volume": 10069.8, "quote_volume": 2674.7277, "trades": 21, "taker_buy_volume": 9174.2, "taker_buy_quote": 2436.76678}, {"ts": 1768440360000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440420000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 75.3, "quote_volume": 20.02603, "trades": 2, "taker_buy_volume": 75.3, "taker_buy_quote": 20.02603}, {"ts": 1768440480000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 37.6, "quote_volume": 10.00536, "trades": 1, "taker_buy_volume": 37.6, "taker_buy_quote": 10.00536}, {"ts": 1768440540000, "open": 0.266, "high": 0.266, "low": 0.2655, "close": 0.2655, "volume": 5642.6, "quote_volume": 1499.49019, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440600000, "open": 0.2656, "high": 0.2661, "low": 0.2656, "close": 0.2661, "volume": 1062.8, "quote_volume": 282.33623, "trades": 6, "taker_buy_volume": 1062.8, "taker_buy_quote": 282.33623}, {"ts": 1768440660000, "open": 0.2662, "high": 0.2662, "low": 0.2654, "close": 0.2654, "volume": 2554.5, "quote_volume": 678.55539, "trades": 10, "taker_buy_volume": 37.6, "taker_buy_quote": 10.00912}, {"ts": 1768440720000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 2941.8, "quote_volume": 779.59963, "trades": 9, "taker_buy_volume": 689.2, "taker_buy_quote": 182.638}, {"ts": 1768440780000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 124.2, "quote_volume": 32.90058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440840000, "open": 0.265, "high": 0.265, "low": 0.2646, "close": 0.2648, "volume": 6949.0, "quote_volume": 1840.6737, "trades": 15, "taker_buy_volume": 434.3, "taker_buy_quote": 115.0102}, {"ts": 1768440900000, "open": 0.2647, "high": 0.2647, "low": 0.2642, "close": 0.2643, "volume": 15747.5, "quote_volume": 4165.51109, "trades": 101, "taker_buy_volume": 8969.2, "taker_buy_quote": 2372.08886}, {"ts": 1768440960000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 1998.5, "quote_volume": 528.41477, "trades": 5, "taker_buy_volume": 1998.5, "taker_buy_quote": 528.41477}, {"ts": 1768441020000, "open": 0.2647, "high": 0.2654, "low": 0.2647, "close": 0.2654, "volume": 3409.0, "quote_volume": 903.79342, "trades": 12, "taker_buy_volume": 3409.0, "taker_buy_quote": 903.79342}, {"ts": 1768441080000, "open": 0.2652, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 2890.6, "quote_volume": 766.82147, "trades": 6, "taker_buy_volume": 2265.7, "taker_buy_quote": 601.09799}, {"ts": 1768441140000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 287.6, "quote_volume": 76.2753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441200000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 9003.6, "quote_volume": 2386.03593, "trades": 14, "taker_buy_volume": 8146.5, "taker_buy_quote": 2158.8225}, {"ts": 1768441260000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2648, "volume": 1577.8, "quote_volume": 417.6588, "trades": 11, "taker_buy_volume": 1464.4, "taker_buy_quote": 387.63048}, {"ts": 1768441320000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441380000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441440000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441500000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441560000, "open": 0.2649, "high": 0.2649, "low": 0.2648, "close": 0.2648, "volume": 75.6, "quote_volume": 20.02266, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 10.01322}, {"ts": 1768441620000, "open": 0.2647, "high": 0.2647, "low": 0.2644, "close": 0.2644, "volume": 173.5, "quote_volume": 45.90051, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441680000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 75.8, "quote_volume": 20.03015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441740000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 781.5, "quote_volume": 206.4723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441800000, "open": 0.2641, "high": 0.2643, "low": 0.2639, "close": 0.2643, "volume": 12714.5, "quote_volume": 3357.87469, "trades": 25, "taker_buy_volume": 7554.3, "taker_buy_quote": 1994.9889}, {"ts": 1768441860000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2643, "volume": 10588.3, "quote_volume": 2798.21449, "trades": 11, "taker_buy_volume": 2482.1, "taker_buy_quote": 655.75341}, {"ts": 1768441920000, "open": 0.2644, "high": 0.2647, "low": 0.2644, "close": 0.2646, "volume": 363.9, "quote_volume": 96.28036, "trades": 6, "taker_buy_volume": 151.6, "taker_buy_quote": 40.10578}, {"ts": 1768441980000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 113.7, "quote_volume": 30.10018, "trades": 3, "taker_buy_volume": 113.7, "taker_buy_quote": 30.10018}, {"ts": 1768442040000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442100000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 1884.4, "quote_volume": 498.62358, "trades": 4, "taker_buy_volume": 1846.5, "taker_buy_quote": 488.59524}, {"ts": 1768442160000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 37.8, "quote_volume": 10.01322, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.01322}, {"ts": 1768442220000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 819.3, "quote_volume": 216.95064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442280000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 151.3, "quote_volume": 40.04911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442340000, "open": 0.2646, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 8254.9, "quote_volume": 2183.15069, "trades": 12, "taker_buy_volume": 1679.2, "taker_buy_quote": 444.15219}, {"ts": 1768442400000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442460000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 37.8, "quote_volume": 10.00566, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.00566}, {"ts": 1768442520000, "open": 0.2646, "high": 0.2646, "low": 0.2644, "close": 0.2644, "volume": 113.7, "quote_volume": 30.07365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442580000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 75.8, "quote_volume": 20.05289, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 20.05289}, {"ts": 1768442640000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 209.5, "quote_volume": 55.3918, "trades": 3, "taker_buy_volume": 171.6, "taker_buy_quote": 45.37104}, {"ts": 1768442700000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442760000, "open": 0.2645, "high": 0.2648, "low": 0.2645, "close": 0.2648, "volume": 386.9, "quote_volume": 102.3813, "trades": 6, "taker_buy_volume": 386.9, "taker_buy_quote": 102.3813}, {"ts": 1768442820000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 71.5, "quote_volume": 18.93698, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 10.01322}, {"ts": 1768442880000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 437.1, "quote_volume": 115.74408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442940000, "open": 0.2648, "high": 0.2648, "low": 0.2647, "close": 0.2647, "volume": 819.3, "quote_volume": 216.94686, "trades": 3, "taker_buy_volume": 781.5, "taker_buy_quote": 206.9412}, {"ts": 1768443000000, "open": 0.2646, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 4616.3, "quote_volume": 1221.68414, "trades": 8, "taker_buy_volume": 4540.5, "taker_buy_quote": 1201.63125}, {"ts": 1768443060000, "open": 0.2646, "high": 0.2646, "low": 0.2641, "close": 0.2641, "volume": 279.3, "quote_volume": 73.83553, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443120000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.2639, "volume": 7967.3, "quote_volume": 2102.50552, "trades": 15, "taker_buy_volume": 1169.9, "taker_buy_quote": 308.81995}, {"ts": 1768443180000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2641, "volume": 10485.3, "quote_volume": 2769.59064, "trades": 15, "taker_buy_volume": 10447.3, "taker_buy_quote": 2759.55484}, {"ts": 1768443240000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443300000, "open": 0.2639, "high": 0.2639, "low": 0.2632, "close": 0.2633, "volume": 29686.3, "quote_volume": 7824.72289, "trades": 31, "taker_buy_volume": 2105.8, "taker_buy_quote": 554.64507}, {"ts": 1768443360000, "open": 0.2634, "high": 0.2641, "low": 0.2634, "close": 0.2641, "volume": 3469.2, "quote_volume": 914.9974, "trades": 16, "taker_buy_volume": 1330.2, "taker_buy_quote": 351.157}, {"ts": 1768443420000, "open": 0.2642, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 5620.4, "quote_volume": 1484.35902, "trades": 6, "taker_buy_volume": 857.4, "taker_buy_quote": 226.45072}, {"ts": 1768443480000, "open": 0.2642, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 908.0, "quote_volume": 239.85568, "trades": 5, "taker_buy_volume": 75.8, "taker_buy_quote": 20.03015}, {"ts": 1768443540000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 11912.9, "quote_volume": 3146.20068, "trades": 17, "taker_buy_volume": 11136.1, "taker_buy_quote": 2941.0478}, {"ts": 1768443600000, "open": 0.2641, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 113.7, "quote_volume": 30.0168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443660000, "open": 0.2639, "high": 0.264, "low": 0.2637, "close": 0.2637, "volume": 6042.7, "quote_volume": 1595.1719, "trades": 8, "taker_buy_volume": 819.5, "taker_buy_quote": 216.26985}, {"ts": 1768443720000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443780000, "open": 0.2636, "high": 0.2636, "low": 0.2631, "close": 0.2632, "volume": 1353.9, "quote_volume": 356.36615, "trades": 10, "taker_buy_volume": 1102.3, "taker_buy_quote": 290.10611}, {"ts": 1768443840000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 5306.6, "quote_volume": 1397.11512, "trades": 6, "taker_buy_volume": 5306.6, "taker_buy_quote": 1397.11512}, {"ts": 1768443900000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2633, "volume": 543.6, "quote_volume": 143.12988, "trades": 12, "taker_buy_volume": 62.0, "taker_buy_quote": 16.3284}, {"ts": 1768443960000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 1967.4, "quote_volume": 518.01642, "trades": 2, "taker_buy_volume": 1936.4, "taker_buy_quote": 509.85412}, {"ts": 1768444020000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444080000, "open": 0.2634, "high": 0.2635, "low": 0.2622, "close": 0.263, "volume": 58008.2, "quote_volume": 15256.63162, "trades": 108, "taker_buy_volume": 38937.7, "taker_buy_quote": 10246.41403}, {"ts": 1768444140000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 24.9, "quote_volume": 6.5487, "trades": 1, "taker_buy_volume": 24.9, "taker_buy_quote": 6.5487}, {"ts": 1768444200000, "open": 0.2631, "high": 0.2633, "low": 0.2631, "close": 0.2633, "volume": 3745.7, "quote_volume": 985.76525, "trades": 11, "taker_buy_volume": 3745.7, "taker_buy_quote": 985.76525}, {"ts": 1768444260000, "open": 0.2633, "high": 0.2635, "low": 0.2633, "close": 0.2635, "volume": 3026.6, "quote_volume": 796.92656, "trades": 6, "taker_buy_volume": 3026.6, "taker_buy_quote": 796.92656}, {"ts": 1768444320000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 1369.9, "quote_volume": 360.97245, "trades": 3, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0168}, {"ts": 1768444380000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 38.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444440000, "open": 0.2633, "high": 0.2633, "low": 0.2626, "close": 0.2627, "volume": 2248.4, "quote_volume": 590.75827, "trades": 16, "taker_buy_volume": 1751.3, "taker_buy_quote": 459.99776}, {"ts": 1768444500000, "open": 0.2625, "high": 0.2625, "low": 0.2621, "close": 0.2622, "volume": 15669.6, "quote_volume": 4111.34561, "trades": 31, "taker_buy_volume": 4145.4, "taker_buy_quote": 1087.48157}, {"ts": 1768444560000, "open": 0.2621, "high": 0.2621, "low": 0.2613, "close": 0.2618, "volume": 26723.5, "quote_volume": 6996.07211, "trades": 59, "taker_buy_volume": 12708.0, "taker_buy_quote": 3329.59071}, {"ts": 1768444620000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 565.4, "quote_volume": 148.18225, "trades": 9, "taker_buy_volume": 249.1, "taker_buy_quote": 65.28766}, {"ts": 1768444680000, "open": 0.2621, "high": 0.2625, "low": 0.2621, "close": 0.2623, "volume": 3636.2, "quote_volume": 953.91904, "trades": 19, "taker_buy_volume": 2666.9, "taker_buy_quote": 699.51153}, {"ts": 1768444740000, "open": 0.2623, "high": 0.2624, "low": 0.2621, "close": 0.2622, "volume": 9134.2, "quote_volume": 2395.51131, "trades": 20, "taker_buy_volume": 3335.1, "taker_buy_quote": 874.7489}, {"ts": 1768444800000, "open": 0.2624, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 1656.4, "quote_volume": 434.48518, "trades": 5, "taker_buy_volume": 76.4, "taker_buy_quote": 20.05118}, {"ts": 1768444860000, "open": 0.2622, "high": 0.2629, "low": 0.2622, "close": 0.2628, "volume": 6895.0, "quote_volume": 1810.96397, "trades": 17, "taker_buy_volume": 6083.3, "taker_buy_quote": 1597.99895}, {"ts": 1768444920000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 1639.2, "quote_volume": 430.61784, "trades": 4, "taker_buy_volume": 1601.1, "taker_buy_quote": 420.60897}, {"ts": 1768444980000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445040000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 76.3, "quote_volume": 20.03256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445100000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 6150.2, "quote_volume": 1612.5939, "trades": 11, "taker_buy_volume": 402.8, "taker_buy_quote": 105.61416}, {"ts": 1768445160000, "open": 0.2622, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 5542.8, "quote_volume": 1453.33579, "trades": 12, "taker_buy_volume": 662.9, "taker_buy_quote": 173.81238}, {"ts": 1768445220000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 2112.7, "quote_volume": 553.17339, "trades": 24, "taker_buy_volume": 1241.1, "taker_buy_quote": 324.98469}, {"ts": 1768445280000, "open": 0.2617, "high": 0.2622, "low": 0.2617, "close": 0.2622, "volume": 9858.8, "quote_volume": 2584.18831, "trades": 12, "taker_buy_volume": 9820.5, "taker_buy_quote": 2574.1652}, {"ts": 1768445340000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 76.4, "quote_volume": 20.03208, "trades": 2, "taker_buy_volume": 38.2, "taker_buy_quote": 10.01986}, {"ts": 1768445400000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 1588.0, "quote_volume": 416.6912, "trades": 4, "taker_buy_volume": 38.2, "taker_buy_quote": 10.02368}, {"ts": 1768445460000, "open": 0.2623, "high": 0.2623, "low": 0.2617, "close": 0.2617, "volume": 2950.9, "quote_volume": 772.86744, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445520000, "open": 0.2617, "high": 0.2617, "low": 0.2612, "close": 0.2614, "volume": 4554.7, "quote_volume": 1189.96908, "trades": 19, "taker_buy_volume": 2688.0, "taker_buy_quote": 702.27233}, {"ts": 1768445580000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 38.3, "quote_volume": 10.01162, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 10.01162}, {"ts": 1768445640000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 38.3, "quote_volume": 10.01545, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 10.01545}, {"ts": 1768445700000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 29.5, "quote_volume": 7.7172, "trades": 1, "taker_buy_volume": 29.5, "taker_buy_quote": 7.7172}, {"ts": 1768445760000, "open": 0.2616, "high": 0.262, "low": 0.2616, "close": 0.2617, "volume": 2993.3, "quote_volume": 783.65181, "trades": 10, "taker_buy_volume": 161.9, "taker_buy_quote": 42.3913}, {"ts": 1768445820000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 896.2, "quote_volume": 234.88254, "trades": 5, "taker_buy_volume": 114.7, "taker_buy_quote": 30.05139}, {"ts": 1768445880000, "open": 0.262, "high": 0.262, "low": 0.2617, "close": 0.2617, "volume": 191.2, "quote_volume": 50.07143, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445940000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446000000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 102.0, "quote_volume": 26.72271, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 26.72271}, {"ts": 1768446060000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 92.9, "quote_volume": 24.3571, "trades": 3, "taker_buy_volume": 92.9, "taker_buy_quote": 24.3571}, {"ts": 1768446120000, "open": 0.262, "high": 0.262, "low": 0.2617, "close": 0.2617, "volume": 249.1, "quote_volume": 65.22692, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446180000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446240000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 98.7, "quote_volume": 25.81388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446300000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2618, "volume": 232.5, "quote_volume": 60.87643, "trades": 5, "taker_buy_volume": 114.9, "taker_buy_quote": 30.08082}, {"ts": 1768446360000, "open": 0.2617, "high": 0.2617, "low": 0.2613, "close": 0.2613, "volume": 191.5, "quote_volume": 50.07725, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446420000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 76.3, "quote_volume": 19.92576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446480000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 485.6, "quote_volume": 126.79016, "trades": 1, "taker_buy_volume": 485.6, "taker_buy_quote": 126.79016}, {"ts": 1768446540000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 1828.5, "quote_volume": 477.28425, "trades": 8, "taker_buy_volume": 457.5, "taker_buy_quote": 119.45325}, {"ts": 1768446600000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 376.2, "quote_volume": 98.19588, "trades": 2, "taker_buy_volume": 38.4, "taker_buy_quote": 10.03008}, {"ts": 1768446660000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 1295.2, "quote_volume": 338.49426, "trades": 8, "taker_buy_volume": 1295.2, "taker_buy_quote": 338.49426}, {"ts": 1768446720000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 918.8, "quote_volume": 240.17049, "trades": 5, "taker_buy_volume": 880.5, "taker_buy_quote": 230.1627}, {"ts": 1768446780000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 38.3, "quote_volume": 10.00396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446840000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 543.0, "quote_volume": 141.8859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446900000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446960000, "open": 0.2614, "high": 0.2617, "low": 0.2614, "close": 0.2617, "volume": 153.2, "quote_volume": 40.06946, "trades": 4, "taker_buy_volume": 153.2, "taker_buy_quote": 40.06946}, {"ts": 1768447020000, "open": 0.2616, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 193.0, "quote_volume": 50.45388, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447080000, "open": 0.2613, "high": 0.2613, "low": 0.2602, "close": 0.2602, "volume": 5031.6, "quote_volume": 1311.83947, "trades": 33, "taker_buy_volume": 1879.9, "taker_buy_quote": 490.19688}, {"ts": 1768447140000, "open": 0.2601, "high": 0.2601, "low": 0.2595, "close": 0.2595, "volume": 8810.2, "quote_volume": 2287.95282, "trades": 25, "taker_buy_volume": 1822.9, "taker_buy_quote": 473.55802}, {"ts": 1768447200000, "open": 0.2595, "high": 0.2598, "low": 0.2594, "close": 0.2595, "volume": 21081.3, "quote_volume": 5471.51322, "trades": 58, "taker_buy_volume": 11398.5, "taker_buy_quote": 2959.14265}, {"ts": 1768447260000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2596, "volume": 11546.3, "quote_volume": 2999.07252, "trades": 17, "taker_buy_volume": 8615.0, "taker_buy_quote": 2237.95322}, {"ts": 1768447320000, "open": 0.2596, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 3285.8, "quote_volume": 853.00038, "trades": 57, "taker_buy_volume": 3285.8, "taker_buy_quote": 853.00038}, {"ts": 1768447380000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 67.0, "quote_volume": 17.39036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447440000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 212.0, "quote_volume": 55.0352, "trades": 4, "taker_buy_volume": 212.0, "taker_buy_quote": 55.0352}, {"ts": 1768447500000, "open": 0.2597, "high": 0.2597, "low": 0.2592, "close": 0.2592, "volume": 3158.7, "quote_volume": 819.16184, "trades": 27, "taker_buy_volume": 838.7, "taker_buy_quote": 217.76739}, {"ts": 1768447560000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 508.0, "quote_volume": 131.6895, "trades": 9, "taker_buy_volume": 349.0, "taker_buy_quote": 90.4608}, {"ts": 1768447620000, "open": 0.2593, "high": 0.2593, "low": 0.2582, "close": 0.2583, "volume": 7415.0, "quote_volume": 1917.69554, "trades": 52, "taker_buy_volume": 2087.0, "taker_buy_quote": 539.25278}, {"ts": 1768447680000, "open": 0.2583, "high": 0.2588, "low": 0.2581, "close": 0.2587, "volume": 9190.1, "quote_volume": 2377.10149, "trades": 20, "taker_buy_volume": 8259.5, "taker_buy_quote": 2136.91363}, {"ts": 1768447740000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 578.8, "quote_volume": 149.66604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447800000, "open": 0.2585, "high": 0.2588, "low": 0.2585, "close": 0.2588, "volume": 405.7, "quote_volume": 104.96803, "trades": 9, "taker_buy_volume": 405.7, "taker_buy_quote": 104.96803}, {"ts": 1768447860000, "open": 0.2589, "high": 0.259, "low": 0.2588, "close": 0.2589, "volume": 489.5, "quote_volume": 126.72768, "trades": 10, "taker_buy_volume": 296.0, "taker_buy_quote": 76.63827}, {"ts": 1768447920000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 289.4, "quote_volume": 74.86391, "trades": 6, "taker_buy_volume": 212.0, "taker_buy_quote": 54.8444}, {"ts": 1768447980000, "open": 0.2588, "high": 0.2588, "low": 0.2578, "close": 0.2579, "volume": 392040.0, "quote_volume": 101151.47179, "trades": 99, "taker_buy_volume": 311439.9, "taker_buy_quote": 80351.60252}, {"ts": 1768448040000, "open": 0.2579, "high": 0.258, "low": 0.257, "close": 0.2572, "volume": 21941.4, "quote_volume": 5647.67007, "trades": 69, "taker_buy_volume": 15549.0, "taker_buy_quote": 4002.70323}, {"ts": 1768448100000, "open": 0.2571, "high": 0.2574, "low": 0.257, "close": 0.2572, "volume": 14627.7, "quote_volume": 3761.95736, "trades": 25, "taker_buy_volume": 4386.0, "taker_buy_quote": 1128.67382}, {"ts": 1768448160000, "open": 0.2572, "high": 0.2572, "low": 0.2569, "close": 0.257, "volume": 17836.7, "quote_volume": 4585.06728, "trades": 24, "taker_buy_volume": 6701.0, "taker_buy_quote": 1722.92451}, {"ts": 1768448220000, "open": 0.2571, "high": 0.2572, "low": 0.2569, "close": 0.2569, "volume": 1346.8, "quote_volume": 346.07908, "trades": 13, "taker_buy_volume": 1102.3, "taker_buy_quote": 283.22455}, {"ts": 1768448280000, "open": 0.2568, "high": 0.2568, "low": 0.2565, "close": 0.2566, "volume": 8876.2, "quote_volume": 2278.06945, "trades": 23, "taker_buy_volume": 3771.0, "taker_buy_quote": 967.8506}, {"ts": 1768448340000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2565, "volume": 4444.2, "quote_volume": 1140.01164, "trades": 18, "taker_buy_volume": 1196.1, "taker_buy_quote": 306.82778}, {"ts": 1768448400000, "open": 0.2564, "high": 0.2566, "low": 0.2563, "close": 0.2565, "volume": 8154.7, "quote_volume": 2091.08321, "trades": 17, "taker_buy_volume": 78.1, "taker_buy_quote": 20.03655}, {"ts": 1768448460000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 1039.0, "quote_volume": 266.5574, "trades": 3, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0074}, {"ts": 1768448520000, "open": 0.2565, "high": 0.2567, "low": 0.2563, "close": 0.2566, "volume": 32069.3, "quote_volume": 8230.00966, "trades": 40, "taker_buy_volume": 30204.7, "taker_buy_quote": 7751.92623}, {"ts": 1768448580000, "open": 0.2567, "high": 0.2575, "low": 0.2567, "close": 0.2575, "volume": 3494.0, "quote_volume": 898.70043, "trades": 21, "taker_buy_volume": 3494.0, "taker_buy_quote": 898.70043}, {"ts": 1768448640000, "open": 0.2575, "high": 0.2578, "low": 0.2572, "close": 0.2572, "volume": 17788.3, "quote_volume": 4581.83611, "trades": 146, "taker_buy_volume": 13627.1, "taker_buy_quote": 3510.66271}, {"ts": 1768448700000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 5452.5, "quote_volume": 1401.2925, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448760000, "open": 0.2569, "high": 0.2569, "low": 0.2558, "close": 0.2559, "volume": 430134.2, "quote_volume": 110132.64685, "trades": 230, "taker_buy_volume": 283048.0, "taker_buy_quote": 72458.82757}, {"ts": 1768448820000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2557, "volume": 30620.3, "quote_volume": 7834.00069, "trades": 24, "taker_buy_volume": 2760.4, "taker_buy_quote": 706.59911}, {"ts": 1768448880000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 3233.1, "quote_volume": 826.5785, "trades": 7, "taker_buy_volume": 990.7, "taker_buy_quote": 253.42106}, {"ts": 1768448940000, "open": 0.2556, "high": 0.2556, "low": 0.2553, "close": 0.2554, "volume": 4475.4, "quote_volume": 1143.40582, "trades": 16, "taker_buy_volume": 1424.5, "taker_buy_quote": 364.03326}, {"ts": 1768449000000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 271.8, "quote_volume": 69.4449, "trades": 4, "taker_buy_volume": 271.8, "taker_buy_quote": 69.4449}, {"ts": 1768449060000, "open": 0.2556, "high": 0.2556, "low": 0.2554, "close": 0.2554, "volume": 435.1, "quote_volume": 111.16582, "trades": 5, "taker_buy_volume": 39.2, "taker_buy_quote": 10.01952}, {"ts": 1768449120000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 422.4, "quote_volume": 107.96152, "trades": 3, "taker_buy_volume": 422.4, "taker_buy_quote": 107.96152}, {"ts": 1768449180000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 168.2, "quote_volume": 42.99584, "trades": 3, "taker_buy_volume": 168.2, "taker_buy_quote": 42.99584}, {"ts": 1768449240000, "open": 0.2556, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 11066.1, "quote_volume": 2828.98497, "trades": 7, "taker_buy_volume": 7821.6, "taker_buy_quote": 1999.85497}, {"ts": 1768449300000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 42.0, "quote_volume": 10.73548, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 10.73548}, {"ts": 1768449360000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449420000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 251.2, "quote_volume": 64.23184, "trades": 10, "taker_buy_volume": 251.2, "taker_buy_quote": 64.23184}, {"ts": 1768449480000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 539.2, "quote_volume": 137.92736, "trades": 2, "taker_buy_volume": 539.2, "taker_buy_quote": 137.92736}, {"ts": 1768449540000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449600000, "open": 0.2557, "high": 0.2557, "low": 0.2552, "close": 0.2552, "volume": 4129.4, "quote_volume": 1055.25881, "trades": 19, "taker_buy_volume": 345.0, "taker_buy_quote": 88.113}, {"ts": 1768449660000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 730.6, "quote_volume": 186.58723, "trades": 5, "taker_buy_volume": 650.5, "taker_buy_quote": 166.1377}, {"ts": 1768449720000, "open": 0.2554, "high": 0.256, "low": 0.2554, "close": 0.256, "volume": 2396.0, "quote_volume": 613.0869, "trades": 10, "taker_buy_volume": 2396.0, "taker_buy_quote": 613.0869}, {"ts": 1768449780000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 16795.8, "quote_volume": 4299.61068, "trades": 23, "taker_buy_volume": 16154.6, "taker_buy_quote": 4135.5276}, {"ts": 1768449840000, "open": 0.2559, "high": 0.256, "low": 0.2557, "close": 0.2558, "volume": 17305.7, "quote_volume": 4428.68832, "trades": 39, "taker_buy_volume": 7528.8, "taker_buy_quote": 1927.19073}, {"ts": 1768449900000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 29.0, "quote_volume": 7.4182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449960000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 814.1, "quote_volume": 208.16952, "trades": 12, "taker_buy_volume": 41.5, "taker_buy_quote": 10.6157}, {"ts": 1768450020000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 1036.5, "quote_volume": 265.1681, "trades": 6, "taker_buy_volume": 314.0, "taker_buy_quote": 80.3526}, {"ts": 1768450080000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450140000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 2601.5, "quote_volume": 665.22773, "trades": 15, "taker_buy_volume": 88.7, "taker_buy_quote": 22.69833}, {"ts": 1768450200000, "open": 0.2559, "high": 0.256, "low": 0.2555, "close": 0.2557, "volume": 356933.8, "quote_volume": 91366.76423, "trades": 253, "taker_buy_volume": 337420.5, "taker_buy_quote": 86376.09951}, {"ts": 1768450260000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 2300.2, "quote_volume": 587.7511, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 127.8}, {"ts": 1768450320000, "open": 0.2557, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 2970.3, "quote_volume": 759.51488, "trades": 17, "taker_buy_volume": 816.3, "taker_buy_quote": 208.8051}, {"ts": 1768450380000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450440000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 133.5, "quote_volume": 34.1226, "trades": 2, "taker_buy_volume": 133.5, "taker_buy_quote": 34.1226}, {"ts": 1768450500000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 21961.4, "quote_volume": 5621.47412, "trades": 83, "taker_buy_volume": 17405.6, "taker_buy_quote": 4455.66146}, {"ts": 1768450560000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 193.4, "quote_volume": 49.47231, "trades": 5, "taker_buy_volume": 81.1, "taker_buy_quote": 20.74989}, {"ts": 1768450620000, "open": 0.2556, "high": 0.2556, "low": 0.2553, "close": 0.2553, "volume": 2556.2, "quote_volume": 653.08864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450680000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 1078.4, "quote_volume": 275.47728, "trades": 4, "taker_buy_volume": 1078.4, "taker_buy_quote": 275.47728}, {"ts": 1768450740000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450800000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 4000.0, "quote_volume": 1022.25585, "trades": 7, "taker_buy_volume": 4000.0, "taker_buy_quote": 1022.25585}, {"ts": 1768450860000, "open": 0.2556, "high": 0.256, "low": 0.2556, "close": 0.2557, "volume": 6831.6, "quote_volume": 1747.89843, "trades": 15, "taker_buy_volume": 5093.0, "taker_buy_quote": 1303.33449}, {"ts": 1768450920000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 840.0, "quote_volume": 214.822, "trades": 5, "taker_buy_volume": 840.0, "taker_buy_quote": 214.822}, {"ts": 1768450980000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 29636.8, "quote_volume": 7586.65323, "trades": 42, "taker_buy_volume": 27539.4, "taker_buy_quote": 7049.93248}, {"ts": 1768451040000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 56481.5, "quote_volume": 14458.54163, "trades": 33, "taker_buy_volume": 50118.1, "taker_buy_quote": 12830.14757}, {"ts": 1768451100000, "open": 0.2559, "high": 0.2559, "low": 0.2556, "close": 0.2556, "volume": 3931.4, "quote_volume": 1005.25483, "trades": 8, "taker_buy_volume": 82.5, "taker_buy_quote": 21.11175}, {"ts": 1768451160000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 7008.2, "quote_volume": 1791.49139, "trades": 8, "taker_buy_volume": 2454.7, "taker_buy_quote": 627.61679}, {"ts": 1768451220000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 122.8, "quote_volume": 31.41616, "trades": 3, "taker_buy_volume": 122.8, "taker_buy_quote": 31.41616}, {"ts": 1768451280000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 3550.0, "quote_volume": 908.12133, "trades": 10, "taker_buy_volume": 1559.6, "taker_buy_quote": 398.78972}, {"ts": 1768451340000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 2320.7, "quote_volume": 593.63506, "trades": 6, "taker_buy_volume": 2320.7, "taker_buy_quote": 593.63506}, {"ts": 1768451400000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2554, "volume": 4540.9, "quote_volume": 1160.97999, "trades": 17, "taker_buy_volume": 1281.5, "taker_buy_quote": 327.67955}, {"ts": 1768451460000, "open": 0.2556, "high": 0.2564, "low": 0.2555, "close": 0.2564, "volume": 82086.3, "quote_volume": 21012.39021, "trades": 114, "taker_buy_volume": 79863.3, "taker_buy_quote": 20444.15091}, {"ts": 1768451520000, "open": 0.2565, "high": 0.2574, "low": 0.256, "close": 0.257, "volume": 50624.1, "quote_volume": 12992.01355, "trades": 160, "taker_buy_volume": 25841.2, "taker_buy_quote": 6632.52373}, {"ts": 1768451580000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 4695.1, "quote_volume": 1206.5753, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451640000, "open": 0.2569, "high": 0.257, "low": 0.2563, "close": 0.2563, "volume": 17727.6, "quote_volume": 4550.73479, "trades": 43, "taker_buy_volume": 93.9, "taker_buy_quote": 24.1323}, {"ts": 1768451700000, "open": 0.2566, "high": 0.2567, "low": 0.2561, "close": 0.2567, "volume": 8920.9, "quote_volume": 2288.31439, "trades": 35, "taker_buy_volume": 6747.6, "taker_buy_quote": 1731.36529}, {"ts": 1768451760000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 139.9, "quote_volume": 35.89834, "trades": 1, "taker_buy_volume": 139.9, "taker_buy_quote": 35.89834}, {"ts": 1768451820000, "open": 0.2567, "high": 0.2567, "low": 0.2564, "close": 0.2564, "volume": 6147.8, "quote_volume": 1576.76441, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451880000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 1312.2, "quote_volume": 336.50979, "trades": 9, "taker_buy_volume": 1312.2, "taker_buy_quote": 336.50979}, {"ts": 1768451940000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 1825.0, "quote_volume": 467.9378, "trades": 5, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0035}, {"ts": 1768452000000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452060000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 1095.0, "quote_volume": 280.758, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452120000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452180000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2563, "volume": 6105.3, "quote_volume": 1565.25428, "trades": 12, "taker_buy_volume": 93.7, "taker_buy_quote": 24.01531}, {"ts": 1768452240000, "open": 0.2561, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 12304.8, "quote_volume": 3150.82327, "trades": 22, "taker_buy_volume": 3200.0, "taker_buy_quote": 819.47}, {"ts": 1768452300000, "open": 0.2561, "high": 0.2561, "low": 0.2559, "close": 0.2559, "volume": 5584.2, "quote_volume": 1429.09278, "trades": 16, "taker_buy_volume": 184.5, "taker_buy_quote": 47.25045}, {"ts": 1768452360000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 28.5, "quote_volume": 7.2903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452420000, "open": 0.2558, "high": 0.2563, "low": 0.2558, "close": 0.2563, "volume": 7103.2, "quote_volume": 1817.84184, "trades": 25, "taker_buy_volume": 3077.4, "taker_buy_quote": 788.0422}, {"ts": 1768452480000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 890.0, "quote_volume": 228.107, "trades": 4, "taker_buy_volume": 744.2, "taker_buy_quote": 190.73846}, {"ts": 1768452540000, "open": 0.2562, "high": 0.2562, "low": 0.2558, "close": 0.256, "volume": 5629.3, "quote_volume": 1441.41355, "trades": 41, "taker_buy_volume": 500.0, "taker_buy_quote": 128.0}, {"ts": 1768452600000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 479.2, "quote_volume": 122.58138, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452660000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 4667.0, "quote_volume": 1194.44751, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452720000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 2223.9, "quote_volume": 568.85452, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452780000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2555, "volume": 10085.5, "quote_volume": 2577.59521, "trades": 50, "taker_buy_volume": 1345.6, "taker_buy_quote": 343.85472}, {"ts": 1768452840000, "open": 0.2557, "high": 0.2558, "low": 0.2555, "close": 0.2558, "volume": 14035.4, "quote_volume": 3587.68932, "trades": 23, "taker_buy_volume": 1668.8, "taker_buy_quote": 426.74512}, {"ts": 1768452900000, "open": 0.2558, "high": 0.256, "low": 0.2557, "close": 0.2557, "volume": 8574.8, "quote_volume": 2193.70306, "trades": 30, "taker_buy_volume": 1602.2, "taker_buy_quote": 410.09297}, {"ts": 1768452960000, "open": 0.2558, "high": 0.2558, "low": 0.2555, "close": 0.2555, "volume": 10338.5, "quote_volume": 2643.06136, "trades": 68, "taker_buy_volume": 617.6, "taker_buy_quote": 157.85856}, {"ts": 1768453020000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453080000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453140000, "open": 0.2557, "high": 0.2561, "low": 0.2557, "close": 0.2559, "volume": 8607.6, "quote_volume": 2202.65103, "trades": 16, "taker_buy_volume": 3043.4, "taker_buy_quote": 778.77225}, {"ts": 1768453200000, "open": 0.2558, "high": 0.2563, "low": 0.2558, "close": 0.2559, "volume": 16875.0, "quote_volume": 4320.91227, "trades": 147, "taker_buy_volume": 1599.2, "taker_buy_quote": 409.81321}, {"ts": 1768453260000, "open": 0.2559, "high": 0.2565, "low": 0.2559, "close": 0.2563, "volume": 20791.0, "quote_volume": 5328.09356, "trades": 265, "taker_buy_volume": 2496.4, "taker_buy_quote": 640.11487}, {"ts": 1768453320000, "open": 0.2563, "high": 0.2564, "low": 0.2561, "close": 0.2563, "volume": 27267.8, "quote_volume": 6989.66551, "trades": 138, "taker_buy_volume": 7318.5, "taker_buy_quote": 1876.21577}, {"ts": 1768453380000, "open": 0.2563, "high": 0.2563, "low": 0.2557, "close": 0.2557, "volume": 19132.4, "quote_volume": 4897.54947, "trades": 215, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453440000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 998.0, "quote_volume": 255.2884, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453500000, "open": 0.2558, "high": 0.2562, "low": 0.2558, "close": 0.256, "volume": 17100.6, "quote_volume": 4378.31569, "trades": 147, "taker_buy_volume": 1641.0, "taker_buy_quote": 420.25773}, {"ts": 1768453560000, "open": 0.256, "high": 0.256, "low": 0.2556, "close": 0.2556, "volume": 4603.9, "quote_volume": 1178.0482, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453620000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 2761.0, "quote_volume": 706.1952, "trades": 48, "taker_buy_volume": 588.0, "taker_buy_quote": 150.4104}, {"ts": 1768453680000, "open": 0.2559, "high": 0.2559, "low": 0.2556, "close": 0.2558, "volume": 12170.3, "quote_volume": 3112.84049, "trades": 80, "taker_buy_volume": 1492.0, "taker_buy_quote": 381.80085}, {"ts": 1768453740000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453800000, "open": 0.2556, "high": 0.2556, "low": 0.2547, "close": 0.2552, "volume": 296653.2, "quote_volume": 75661.32873, "trades": 371, "taker_buy_volume": 191872.8, "taker_buy_quote": 48927.34933}, {"ts": 1768453860000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 3535.0, "quote_volume": 901.7785, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453920000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2554, "volume": 2087.0, "quote_volume": 532.62198, "trades": 13, "taker_buy_volume": 899.0, "taker_buy_quote": 229.44438}, {"ts": 1768453980000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454040000, "open": 0.2555, "high": 0.2555, "low": 0.2552, "close": 0.2552, "volume": 11908.8, "quote_volume": 3041.44343, "trades": 80, "taker_buy_volume": 820.7, "taker_buy_quote": 209.68885}, {"ts": 1768454100000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 117.6, "quote_volume": 30.05856, "trades": 3, "taker_buy_volume": 117.6, "taker_buy_quote": 30.05856}, {"ts": 1768454160000, "open": 0.2558, "high": 0.2558, "low": 0.2555, "close": 0.2555, "volume": 6585.9, "quote_volume": 1683.9383, "trades": 39, "taker_buy_volume": 117.3, "taker_buy_quote": 30.00534}, {"ts": 1768454220000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 1043.0, "quote_volume": 266.4765, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454280000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 330.0, "quote_volume": 84.381, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454340000, "open": 0.2556, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 10011.3, "quote_volume": 2558.20491, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454400000, "open": 0.2557, "high": 0.2558, "low": 0.2556, "close": 0.2557, "volume": 2898.0, "quote_volume": 741.0904, "trades": 43, "taker_buy_volume": 484.7, "taker_buy_quote": 123.98626}, {"ts": 1768454460000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 471.4, "quote_volume": 120.62319, "trades": 5, "taker_buy_volume": 471.4, "taker_buy_quote": 120.62319}, {"ts": 1768454520000, "open": 0.2557, "high": 0.2557, "low": 0.2548, "close": 0.2552, "volume": 81218.5, "quote_volume": 20714.33241, "trades": 165, "taker_buy_volume": 3607.9, "taker_buy_quote": 920.79213}, {"ts": 1768454580000, "open": 0.2552, "high": 0.2552, "low": 0.2549, "close": 0.255, "volume": 2814.4, "quote_volume": 717.67362, "trades": 24, "taker_buy_volume": 39.3, "taker_buy_quote": 10.0215}, {"ts": 1768454640000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2552, "volume": 2907.5, "quote_volume": 742.08123, "trades": 6, "taker_buy_volume": 1012.4, "taker_buy_quote": 258.45171}, {"ts": 1768454700000, "open": 0.2551, "high": 0.2552, "low": 0.255, "close": 0.2552, "volume": 12954.6, "quote_volume": 3304.57632, "trades": 110, "taker_buy_volume": 468.8, "taker_buy_quote": 119.63776}, {"ts": 1768454760000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 30.7, "quote_volume": 7.83771, "trades": 1, "taker_buy_volume": 30.7, "taker_buy_quote": 7.83771}, {"ts": 1768454820000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 86.2, "quote_volume": 21.99744, "trades": 3, "taker_buy_volume": 39.1, "taker_buy_quote": 9.98223}, {"ts": 1768454880000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 2737.2, "quote_volume": 698.47054, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454940000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 39.9, "quote_volume": 10.18647, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 10.18647}, {"ts": 1768455000000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 6951.6, "quote_volume": 1775.01374, "trades": 85, "taker_buy_volume": 1302.6, "taker_buy_quote": 332.68404}, {"ts": 1768455060000, "open": 0.2552, "high": 0.2552, "low": 0.2549, "close": 0.255, "volume": 3938.9, "quote_volume": 1004.74921, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455120000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 1712.0, "quote_volume": 436.56, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455180000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2548, "volume": 11107.3, "quote_volume": 2830.74341, "trades": 113, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455240000, "open": 0.2548, "high": 0.255, "low": 0.2547, "close": 0.2549, "volume": 7091.0, "quote_volume": 1806.97829, "trades": 65, "taker_buy_volume": 902.7, "taker_buy_quote": 230.06966}, {"ts": 1768455300000, "open": 0.2548, "high": 0.255, "low": 0.2548, "close": 0.2549, "volume": 11201.8, "quote_volume": 2855.66211, "trades": 104, "taker_buy_volume": 942.1, "taker_buy_quote": 240.13736}, {"ts": 1768455360000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 2456.2, "quote_volume": 626.07098, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455420000, "open": 0.2551, "high": 0.2556, "low": 0.2551, "close": 0.2556, "volume": 5138.7, "quote_volume": 1312.89777, "trades": 15, "taker_buy_volume": 3797.9, "taker_buy_quote": 970.26977}, {"ts": 1768455480000, "open": 0.2557, "high": 0.2568, "low": 0.2557, "close": 0.2566, "volume": 62443.8, "quote_volume": 16005.50608, "trades": 98, "taker_buy_volume": 55314.3, "taker_buy_quote": 14178.20001}, {"ts": 1768455540000, "open": 0.2566, "high": 0.2566, "low": 0.2562, "close": 0.2563, "volume": 15038.8, "quote_volume": 3855.74917, "trades": 97, "taker_buy_volume": 625.1, "taker_buy_quote": 160.21292}, {"ts": 1768455600000, "open": 0.2562, "high": 0.2564, "low": 0.2561, "close": 0.2562, "volume": 26542.4, "quote_volume": 6801.2723, "trades": 246, "taker_buy_volume": 165.3, "taker_buy_quote": 42.36581}, {"ts": 1768455660000, "open": 0.2562, "high": 0.2565, "low": 0.256, "close": 0.2565, "volume": 12581.5, "quote_volume": 3222.84621, "trades": 147, "taker_buy_volume": 259.7, "taker_buy_quote": 66.57284}, {"ts": 1768455720000, "open": 0.2566, "high": 0.2571, "low": 0.2563, "close": 0.2566, "volume": 32439.0, "quote_volume": 8322.87177, "trades": 229, "taker_buy_volume": 7097.0, "taker_buy_quote": 1822.48888}, {"ts": 1768455780000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 46.2, "quote_volume": 11.85492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455840000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 19.4, "quote_volume": 4.98192, "trades": 1, "taker_buy_volume": 19.4, "taker_buy_quote": 4.98192}, {"ts": 1768455900000, "open": 0.2566, "high": 0.2566, "low": 0.2563, "close": 0.2564, "volume": 15008.7, "quote_volume": 3849.30795, "trades": 189, "taker_buy_volume": 38.8, "taker_buy_quote": 9.9522}, {"ts": 1768455960000, "open": 0.2564, "high": 0.2565, "low": 0.2563, "close": 0.2564, "volume": 12581.2, "quote_volume": 3226.44037, "trades": 208, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456020000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 16145.1, "quote_volume": 4138.81724, "trades": 177, "taker_buy_volume": 1170.1, "taker_buy_quote": 300.01364}, {"ts": 1768456080000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 198.1, "quote_volume": 50.79675, "trades": 4, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02915}, {"ts": 1768456140000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 2847.0, "quote_volume": 730.2555, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456200000, "open": 0.2565, "high": 0.2566, "low": 0.2563, "close": 0.2564, "volume": 13708.6, "quote_volume": 3515.34437, "trades": 156, "taker_buy_volume": 1285.9, "taker_buy_quote": 329.96194}, {"ts": 1768456260000, "open": 0.2564, "high": 0.2564, "low": 0.256, "close": 0.256, "volume": 9126.8, "quote_volume": 2338.98692, "trades": 122, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456320000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 252.2, "quote_volume": 64.66017, "trades": 5, "taker_buy_volume": 78.2, "taker_buy_quote": 20.04657}, {"ts": 1768456380000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 8104.0, "quote_volume": 2077.28931, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456440000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 25.2, "quote_volume": 6.45624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456500000, "open": 0.2562, "high": 0.2562, "low": 0.256, "close": 0.256, "volume": 371.0, "quote_volume": 94.99661, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456620000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 591.0, "quote_volume": 151.18172, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456680000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456740000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 2954.8, "quote_volume": 756.1132, "trades": 61, "taker_buy_volume": 139.8, "taker_buy_quote": 35.7888}, {"ts": 1768456800000, "open": 0.2558, "high": 0.2558, "low": 0.2553, "close": 0.2555, "volume": 6052.8, "quote_volume": 1546.66177, "trades": 76, "taker_buy_volume": 150.1, "taker_buy_quote": 38.36556}, {"ts": 1768456860000, "open": 0.2556, "high": 0.2557, "low": 0.2554, "close": 0.2557, "volume": 9769.9, "quote_volume": 2496.95166, "trades": 72, "taker_buy_volume": 1622.3, "taker_buy_quote": 414.77598}, {"ts": 1768456920000, "open": 0.2556, "high": 0.2556, "low": 0.2554, "close": 0.2554, "volume": 2788.7, "quote_volume": 712.66284, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456980000, "open": 0.2556, "high": 0.2559, "low": 0.2556, "close": 0.2558, "volume": 25023.1, "quote_volume": 6400.22033, "trades": 103, "taker_buy_volume": 11346.3, "taker_buy_quote": 2902.3757}, {"ts": 1768457040000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 2915.0, "quote_volume": 745.6446, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457100000, "open": 0.256, "high": 0.2562, "low": 0.2559, "close": 0.2561, "volume": 7573.2, "quote_volume": 1939.37302, "trades": 47, "taker_buy_volume": 1398.8, "taker_buy_quote": 358.23268}, {"ts": 1768457160000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.256, "volume": 2532.1, "quote_volume": 648.23122, "trades": 48, "taker_buy_volume": 51.1, "taker_buy_quote": 13.09182}, {"ts": 1768457220000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 645.0, "quote_volume": 165.1064, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457280000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 12082.5, "quote_volume": 3093.0048, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457340000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 421.0, "quote_volume": 107.776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457400000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2557, "volume": 6502.1, "quote_volume": 1663.68409, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457460000, "open": 0.2558, "high": 0.256, "low": 0.2557, "close": 0.256, "volume": 3694.0, "quote_volume": 944.70896, "trades": 53, "taker_buy_volume": 1124.0, "taker_buy_quote": 287.55736}, {"ts": 1768457520000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 5471.5, "quote_volume": 1401.79439, "trades": 44, "taker_buy_volume": 78.2, "taker_buy_quote": 20.03093}, {"ts": 1768457580000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 691.0, "quote_volume": 176.9651, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457640000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 4030.8, "quote_volume": 1032.65376, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457700000, "open": 0.2563, "high": 0.2567, "low": 0.2562, "close": 0.2566, "volume": 11747.8, "quote_volume": 3012.10448, "trades": 39, "taker_buy_volume": 775.8, "taker_buy_quote": 199.06962}, {"ts": 1768457760000, "open": 0.2567, "high": 0.2568, "low": 0.2566, "close": 0.2567, "volume": 19332.9, "quote_volume": 4962.95796, "trades": 84, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457820000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 5369.0, "quote_volume": 1377.7816, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457880000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457940000, "open": 0.2569, "high": 0.2569, "low": 0.2564, "close": 0.2564, "volume": 9050.6, "quote_volume": 2322.98525, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458000000, "open": 0.2567, "high": 0.2567, "low": 0.2563, "close": 0.2563, "volume": 8925.2, "quote_volume": 2290.13334, "trades": 59, "taker_buy_volume": 2652.5, "taker_buy_quote": 680.8186}, {"ts": 1768458060000, "open": 0.2563, "high": 0.2563, "low": 0.256, "close": 0.256, "volume": 7857.6, "quote_volume": 2012.46094, "trades": 82, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458120000, "open": 0.256, "high": 0.2561, "low": 0.2557, "close": 0.2557, "volume": 12821.6, "quote_volume": 3281.75946, "trades": 82, "taker_buy_volume": 1496.4, "taker_buy_quote": 383.2093}, {"ts": 1768458180000, "open": 0.2559, "high": 0.2565, "low": 0.2559, "close": 0.2564, "volume": 4149.2, "quote_volume": 1063.13796, "trades": 64, "taker_buy_volume": 956.2, "taker_buy_quote": 245.09976}, {"ts": 1768458240000, "open": 0.2562, "high": 0.2562, "low": 0.2559, "close": 0.2561, "volume": 5772.3, "quote_volume": 1478.52946, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458300000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 398.0, "quote_volume": 102.0074, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458360000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 940.0, "quote_volume": 240.828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458420000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458480000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 78.2, "quote_volume": 20.0583, "trades": 2, "taker_buy_volume": 78.2, "taker_buy_quote": 20.0583}, {"ts": 1768458540000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 31.9, "quote_volume": 8.17856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458600000, "open": 0.2564, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 9167.7, "quote_volume": 2350.51075, "trades": 49, "taker_buy_volume": 4143.0, "taker_buy_quote": 1062.40244}, {"ts": 1768458660000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 1800.4, "quote_volume": 461.41315, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458720000, "open": 0.2561, "high": 0.2563, "low": 0.256, "close": 0.2561, "volume": 969.3, "quote_volume": 248.22504, "trades": 28, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02133}, {"ts": 1768458780000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 1456.0, "quote_volume": 372.62601, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458840000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458900000, "open": 0.2558, "high": 0.2558, "low": 0.2554, "close": 0.2554, "volume": 6037.2, "quote_volume": 1542.86546, "trades": 24, "taker_buy_volume": 500.0, "taker_buy_quote": 127.8}, {"ts": 1768458960000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459020000, "open": 0.2558, "high": 0.2567, "low": 0.2556, "close": 0.2567, "volume": 54041.6, "quote_volume": 13844.73427, "trades": 152, "taker_buy_volume": 40472.0, "taker_buy_quote": 10366.91472}, {"ts": 1768459080000, "open": 0.2567, "high": 0.257, "low": 0.2567, "close": 0.2568, "volume": 17737.3, "quote_volume": 4555.75813, "trades": 66, "taker_buy_volume": 2156.4, "taker_buy_quote": 553.95347}, {"ts": 1768459140000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 1703.5, "quote_volume": 437.20198, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459200000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 5383.2, "quote_volume": 1381.32912, "trades": 14, "taker_buy_volume": 2117.2, "taker_buy_quote": 543.27352}, {"ts": 1768459260000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459320000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 382.0, "quote_volume": 98.1015, "trades": 8, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0343}, {"ts": 1768459380000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 19325.9, "quote_volume": 4961.83336, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459440000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 7799.7, "quote_volume": 2001.36632, "trades": 88, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459500000, "open": 0.2565, "high": 0.2566, "low": 0.2563, "close": 0.2564, "volume": 12749.9, "quote_volume": 3269.31288, "trades": 155, "taker_buy_volume": 1948.9, "taker_buy_quote": 500.00568}, {"ts": 1768459560000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 2402.1, "quote_volume": 616.17566, "trades": 21, "taker_buy_volume": 39.1, "taker_buy_quote": 10.03306}, {"ts": 1768459620000, "open": 0.2567, "high": 0.2568, "low": 0.2566, "close": 0.2567, "volume": 5330.3, "quote_volume": 1368.29721, "trades": 21, "taker_buy_volume": 331.8, "taker_buy_quote": 85.19646}, {"ts": 1768459680000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 278.0, "quote_volume": 71.3426, "trades": 6, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0152}, {"ts": 1768459740000, "open": 0.2568, "high": 0.257, "low": 0.2567, "close": 0.257, "volume": 2592.4, "quote_volume": 666.20868, "trades": 19, "taker_buy_volume": 2276.6, "taker_buy_quote": 585.07412}, {"ts": 1768459800000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 9633.7, "quote_volume": 2476.7963, "trades": 55, "taker_buy_volume": 820.6, "taker_buy_quote": 210.97626}, {"ts": 1768459860000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 33.0, "quote_volume": 8.481, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 8.481}, {"ts": 1768459920000, "open": 0.257, "high": 0.2577, "low": 0.257, "close": 0.2574, "volume": 59530.6, "quote_volume": 15324.89331, "trades": 52, "taker_buy_volume": 57522.4, "taker_buy_quote": 14808.05265}, {"ts": 1768459980000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 1563.0, "quote_volume": 402.1599, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460040000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 22.0, "quote_volume": 5.6628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460100000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 645.0, "quote_volume": 166.00591, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460160000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460220000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 1333.8, "quote_volume": 343.13074, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460280000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2572, "volume": 8556.9, "quote_volume": 2201.42735, "trades": 59, "taker_buy_volume": 19.4, "taker_buy_quote": 4.9955}, {"ts": 1768460340000, "open": 0.2573, "high": 0.2573, "low": 0.257, "close": 0.257, "volume": 17635.6, "quote_volume": 4533.255, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460400000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 117.0, "quote_volume": 30.0924, "trades": 3, "taker_buy_volume": 117.0, "taker_buy_quote": 30.0924}, {"ts": 1768460460000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 932.0, "quote_volume": 239.7104, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460520000, "open": 0.2572, "high": 0.2574, "low": 0.2571, "close": 0.2572, "volume": 1907.2, "quote_volume": 490.70049, "trades": 22, "taker_buy_volume": 1095.2, "taker_buy_quote": 281.82244}, {"ts": 1768460580000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2575, "volume": 676.5, "quote_volume": 174.13305, "trades": 9, "taker_buy_volume": 19.5, "taker_buy_quote": 5.02125}, {"ts": 1768460640000, "open": 0.2576, "high": 0.2578, "low": 0.2574, "close": 0.2575, "volume": 9891.6, "quote_volume": 2548.17329, "trades": 100, "taker_buy_volume": 1463.0, "taker_buy_quote": 377.0371}, {"ts": 1768460700000, "open": 0.2576, "high": 0.2585, "low": 0.2576, "close": 0.2583, "volume": 54384.1, "quote_volume": 14029.68098, "trades": 82, "taker_buy_volume": 42991.9, "taker_buy_quote": 11091.63871}, {"ts": 1768460760000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 24196.4, "quote_volume": 6249.70472, "trades": 179, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460820000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 7977.8, "quote_volume": 2060.66574, "trades": 143, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460880000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 991.8, "quote_volume": 256.01378, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460940000, "open": 0.2582, "high": 0.2592, "low": 0.2582, "close": 0.2587, "volume": 73426.8, "quote_volume": 19002.94768, "trades": 170, "taker_buy_volume": 47406.4, "taker_buy_quote": 12267.20542}, {"ts": 1768461000000, "open": 0.2589, "high": 0.26, "low": 0.2589, "close": 0.259, "volume": 153908.8, "quote_volume": 39919.28456, "trades": 420, "taker_buy_volume": 83713.8, "taker_buy_quote": 21712.66647}, {"ts": 1768461060000, "open": 0.2591, "high": 0.2593, "low": 0.2587, "close": 0.2587, "volume": 68974.8, "quote_volume": 17868.63333, "trades": 55, "taker_buy_volume": 931.2, "taker_buy_quote": 241.29999}, {"ts": 1768461120000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461180000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 1405.4, "quote_volume": 363.99473, "trades": 32, "taker_buy_volume": 77.4, "taker_buy_quote": 20.04273}, {"ts": 1768461240000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 3811.9, "quote_volume": 986.81371, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461300000, "open": 0.2588, "high": 0.2588, "low": 0.2584, "close": 0.2586, "volume": 24387.5, "quote_volume": 6308.01137, "trades": 33, "taker_buy_volume": 6834.0, "taker_buy_quote": 1768.6392}, {"ts": 1768461360000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 3559.6, "quote_volume": 921.54994, "trades": 46, "taker_buy_volume": 820.2, "taker_buy_quote": 212.34978}, {"ts": 1768461420000, "open": 0.2589, "high": 0.2594, "low": 0.2589, "close": 0.2594, "volume": 2610.7, "quote_volume": 676.19702, "trades": 45, "taker_buy_volume": 563.0, "taker_buy_quote": 145.83712}, {"ts": 1768461480000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 140.0, "quote_volume": 36.316, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461540000, "open": 0.2594, "high": 0.2594, "low": 0.2591, "close": 0.2591, "volume": 719.8, "quote_volume": 186.53372, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461600000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 4069.3, "quote_volume": 1055.08749, "trades": 83, "taker_buy_volume": 77.3, "taker_buy_quote": 20.04389}, {"ts": 1768461660000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 4444.6, "quote_volume": 1152.39445, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461720000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2593, "volume": 258.6, "quote_volume": 67.05884, "trades": 4, "taker_buy_volume": 38.6, "taker_buy_quote": 10.01284}, {"ts": 1768461780000, "open": 0.2595, "high": 0.2598, "low": 0.2594, "close": 0.2598, "volume": 1134.9, "quote_volume": 294.53215, "trades": 31, "taker_buy_volume": 139.9, "taker_buy_quote": 36.32285}, {"ts": 1768461840000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 14.7, "quote_volume": 3.81906, "trades": 1, "taker_buy_volume": 14.7, "taker_buy_quote": 3.81906}, {"ts": 1768461900000, "open": 0.2596, "high": 0.2597, "low": 0.2594, "close": 0.2594, "volume": 3831.3, "quote_volume": 994.55938, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461960000, "open": 0.2594, "high": 0.2595, "low": 0.2593, "close": 0.2594, "volume": 384.6, "quote_volume": 99.7665, "trades": 13, "taker_buy_volume": 38.6, "taker_buy_quote": 10.0167}, {"ts": 1768462020000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2596, "volume": 616.6, "quote_volume": 159.97256, "trades": 15, "taker_buy_volume": 38.6, "taker_buy_quote": 10.02056}, {"ts": 1768462080000, "open": 0.2596, "high": 0.2597, "low": 0.2595, "close": 0.2595, "volume": 1558.9, "quote_volume": 404.69519, "trades": 26, "taker_buy_volume": 38.6, "taker_buy_quote": 10.02442}, {"ts": 1768462140000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 937.0, "quote_volume": 243.06421, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462200000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 834.0, "quote_volume": 216.3396, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462260000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 879.0, "quote_volume": 228.0094, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462320000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 236.0, "quote_volume": 61.1948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462380000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 2697.0, "quote_volume": 699.04646, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462440000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 95.8, "quote_volume": 24.85052, "trades": 2, "taker_buy_volume": 95.8, "taker_buy_quote": 24.85052}, {"ts": 1768462500000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2593, "volume": 1131.0, "quote_volume": 293.3412, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462560000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2595, "volume": 864.6, "quote_volume": 224.19944, "trades": 20, "taker_buy_volume": 62.6, "taker_buy_quote": 16.24084}, {"ts": 1768462620000, "open": 0.2594, "high": 0.26, "low": 0.2594, "close": 0.2599, "volume": 9311.9, "quote_volume": 2418.71374, "trades": 35, "taker_buy_volume": 6138.7, "taker_buy_quote": 1594.03451}, {"ts": 1768462680000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 4035.3, "quote_volume": 1049.26006, "trades": 48, "taker_buy_volume": 835.3, "taker_buy_quote": 217.26006}, {"ts": 1768462740000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 2376.8, "quote_volume": 618.16048, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462800000, "open": 0.26, "high": 0.2606, "low": 0.2598, "close": 0.2598, "volume": 11784.3, "quote_volume": 3067.19865, "trades": 79, "taker_buy_volume": 4908.3, "taker_buy_quote": 1277.98092}, {"ts": 1768462860000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 859.6, "quote_volume": 223.58581, "trades": 9, "taker_buy_volume": 346.6, "taker_buy_quote": 90.15451}, {"ts": 1768462920000, "open": 0.2603, "high": 0.2604, "low": 0.2601, "close": 0.2602, "volume": 2365.7, "quote_volume": 615.73543, "trades": 27, "taker_buy_volume": 1006.7, "taker_buy_quote": 262.14083}, {"ts": 1768462980000, "open": 0.2602, "high": 0.2604, "low": 0.2602, "close": 0.2604, "volume": 881.5, "quote_volume": 229.374, "trades": 16, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0254}, {"ts": 1768463040000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 855.0, "quote_volume": 222.5565, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463100000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 703.7, "quote_volume": 183.22501, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463160000, "open": 0.2605, "high": 0.2606, "low": 0.2604, "close": 0.2605, "volume": 419.5, "quote_volume": 109.27957, "trades": 10, "taker_buy_volume": 117.2, "taker_buy_quote": 30.53445}, {"ts": 1768463220000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 3888.9, "quote_volume": 1012.9413, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463280000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 1261.0, "quote_volume": 328.3644, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463340000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 1689.5, "quote_volume": 439.8182, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463400000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 2656.8, "quote_volume": 691.10733, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463460000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 4635.5, "quote_volume": 1205.2098, "trades": 86, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463520000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 162.6, "quote_volume": 42.28394, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 31.4721}, {"ts": 1768463580000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2598, "volume": 5279.5, "quote_volume": 1371.63988, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463640000, "open": 0.2597, "high": 0.2598, "low": 0.2596, "close": 0.2596, "volume": 2736.4, "quote_volume": 710.66512, "trades": 12, "taker_buy_volume": 384.4, "taker_buy_quote": 99.86712}, {"ts": 1768463700000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 83.0, "quote_volume": 21.5551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463760000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 223.3, "quote_volume": 57.99714, "trades": 3, "taker_buy_volume": 61.3, "taker_buy_quote": 15.92574}, {"ts": 1768463820000, "open": 0.2596, "high": 0.2598, "low": 0.2595, "close": 0.2596, "volume": 4062.0, "quote_volume": 1054.6536, "trades": 57, "taker_buy_volume": 1588.0, "taker_buy_quote": 412.4061}, {"ts": 1768463880000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 3360.0, "quote_volume": 872.1515, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463940000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 992.0, "quote_volume": 257.4282, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464000000, "open": 0.2596, "high": 0.2596, "low": 0.2593, "close": 0.2593, "volume": 8609.0, "quote_volume": 2233.11775, "trades": 117, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464060000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2594, "volume": 2045.6, "quote_volume": 530.6273, "trades": 55, "taker_buy_volume": 163.6, "taker_buy_quote": 42.4542}, {"ts": 1768464120000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2593, "volume": 7441.9, "quote_volume": 1929.81874, "trades": 72, "taker_buy_volume": 379.8, "taker_buy_quote": 98.48214}, {"ts": 1768464180000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 629.2, "quote_volume": 163.08864, "trades": 8, "taker_buy_volume": 316.2, "taker_buy_quote": 81.95904}, {"ts": 1768464240000, "open": 0.2594, "high": 0.2599, "low": 0.2594, "close": 0.2599, "volume": 550.6, "quote_volume": 142.93954, "trades": 12, "taker_buy_volume": 231.6, "taker_buy_quote": 60.13494}, {"ts": 1768464300000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 382.2, "quote_volume": 99.29556, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464360000, "open": 0.2598, "high": 0.2598, "low": 0.2596, "close": 0.2596, "volume": 2510.0, "quote_volume": 651.6577, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464420000, "open": 0.2596, "high": 0.2597, "low": 0.2595, "close": 0.2596, "volume": 6741.2, "quote_volume": 1750.16217, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464480000, "open": 0.2596, "high": 0.2597, "low": 0.2594, "close": 0.2594, "volume": 2513.0, "quote_volume": 652.32255, "trades": 28, "taker_buy_volume": 1334.0, "taker_buy_quote": 346.35779}, {"ts": 1768464540000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464600000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 1595.4, "quote_volume": 413.79906, "trades": 25, "taker_buy_volume": 322.6, "taker_buy_quote": 83.68244}, {"ts": 1768464660000, "open": 0.2593, "high": 0.2593, "low": 0.259, "close": 0.2591, "volume": 5208.0, "quote_volume": 1349.39305, "trades": 77, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464720000, "open": 0.259, "high": 0.2591, "low": 0.2589, "close": 0.259, "volume": 338.4, "quote_volume": 87.63677, "trades": 7, "taker_buy_volume": 38.7, "taker_buy_quote": 10.02717}, {"ts": 1768464780000, "open": 0.259, "high": 0.2591, "low": 0.2589, "close": 0.2591, "volume": 770.7, "quote_volume": 199.636, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464840000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 149.0, "quote_volume": 38.591, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464900000, "open": 0.2592, "high": 0.2595, "low": 0.2589, "close": 0.2589, "volume": 26432.6, "quote_volume": 6850.77793, "trades": 132, "taker_buy_volume": 4776.2, "taker_buy_quote": 1237.97323}, {"ts": 1768464960000, "open": 0.2589, "high": 0.259, "low": 0.2586, "close": 0.2588, "volume": 837.3, "quote_volume": 216.70342, "trades": 19, "taker_buy_volume": 293.9, "taker_buy_quote": 76.07176}, {"ts": 1768465020000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2586, "volume": 1755.0, "quote_volume": 453.7441, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465080000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 4823.7, "quote_volume": 1247.35372, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465140000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 82.1, "quote_volume": 21.23493, "trades": 2, "taker_buy_volume": 82.1, "taker_buy_quote": 21.23493}, {"ts": 1768465200000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 3318.4, "quote_volume": 859.12229, "trades": 43, "taker_buy_volume": 77.4, "taker_buy_quote": 20.03499}, {"ts": 1768465260000, "open": 0.259, "high": 0.2596, "low": 0.259, "close": 0.2595, "volume": 1672.0, "quote_volume": 433.74896, "trades": 29, "taker_buy_volume": 336.0, "taker_buy_quote": 87.14436}, {"ts": 1768465320000, "open": 0.2594, "high": 0.2597, "low": 0.2593, "close": 0.2597, "volume": 969.8, "quote_volume": 251.65154, "trades": 23, "taker_buy_volume": 219.8, "taker_buy_quote": 57.03928}, {"ts": 1768465380000, "open": 0.2598, "high": 0.2598, "low": 0.2594, "close": 0.2594, "volume": 3688.6, "quote_volume": 957.58069, "trades": 44, "taker_buy_volume": 38.6, "taker_buy_quote": 10.02828}, {"ts": 1768465440000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 480.0, "quote_volume": 124.56, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465500000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 7404.5, "quote_volume": 1920.54712, "trades": 113, "taker_buy_volume": 781.5, "taker_buy_quote": 202.79925}, {"ts": 1768465560000, "open": 0.2593, "high": 0.2593, "low": 0.2586, "close": 0.2586, "volume": 15617.2, "quote_volume": 4042.89608, "trades": 158, "taker_buy_volume": 2947.8, "taker_buy_quote": 763.14636}, {"ts": 1768465620000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 126.0, "quote_volume": 32.5962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465680000, "open": 0.2586, "high": 0.2586, "low": 0.2583, "close": 0.2584, "volume": 4990.3, "quote_volume": 1289.47539, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465740000, "open": 0.2586, "high": 0.2588, "low": 0.2583, "close": 0.2584, "volume": 10907.2, "quote_volume": 2820.2039, "trades": 124, "taker_buy_volume": 5526.8, "taker_buy_quote": 1429.90746}, {"ts": 1768465800000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 2749.0, "quote_volume": 710.3416, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465860000, "open": 0.2584, "high": 0.2587, "low": 0.2584, "close": 0.2587, "volume": 2400.1, "quote_volume": 620.64292, "trades": 8, "taker_buy_volume": 2301.1, "taker_buy_quote": 595.06132}, {"ts": 1768465920000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465980000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 211.0, "quote_volume": 54.5435, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466040000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466100000, "open": 0.2585, "high": 0.2587, "low": 0.2583, "close": 0.2587, "volume": 4327.3, "quote_volume": 1118.86624, "trades": 76, "taker_buy_volume": 1640.4, "taker_buy_quote": 424.21131}, {"ts": 1768466160000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 2179.6, "quote_volume": 563.86445, "trades": 44, "taker_buy_volume": 19.3, "taker_buy_quote": 4.99484}, {"ts": 1768466220000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2587, "volume": 2548.0, "quote_volume": 658.93074, "trades": 43, "taker_buy_volume": 95.2, "taker_buy_quote": 24.62824}, {"ts": 1768466280000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466340000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 3658.8, "quote_volume": 946.88584, "trades": 12, "taker_buy_volume": 3542.8, "taker_buy_quote": 916.87664}, {"ts": 1768466400000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466460000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466520000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 2152.8, "quote_volume": 556.92936, "trades": 4, "taker_buy_volume": 2152.8, "taker_buy_quote": 556.92936}, {"ts": 1768466580000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466640000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466700000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 39.2, "quote_volume": 10.13712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466760000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466820000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466880000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2586, "volume": 2293.5, "quote_volume": 593.25038, "trades": 42, "taker_buy_volume": 116.0, "taker_buy_quote": 29.9976}, {"ts": 1768466940000, "open": 0.2584, "high": 0.2586, "low": 0.2582, "close": 0.2586, "volume": 4946.9, "quote_volume": 1278.14457, "trades": 39, "taker_buy_volume": 1731.5, "taker_buy_quote": 447.46893}, {"ts": 1768467000000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 12373.7, "quote_volume": 3200.66029, "trades": 65, "taker_buy_volume": 977.7, "taker_buy_quote": 252.83709}, {"ts": 1768467060000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 2019.3, "quote_volume": 522.0409, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467120000, "open": 0.2584, "high": 0.2588, "low": 0.2584, "close": 0.2586, "volume": 15255.7, "quote_volume": 3944.83327, "trades": 121, "taker_buy_volume": 904.5, "taker_buy_quote": 233.84185}, {"ts": 1768467180000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 2806.0, "quote_volume": 725.4057, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467240000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 249.0, "quote_volume": 64.3665, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467300000, "open": 0.2585, "high": 0.2586, "low": 0.2584, "close": 0.2586, "volume": 1858.3, "quote_volume": 480.4464, "trades": 10, "taker_buy_volume": 781.5, "taker_buy_quote": 202.0959}, {"ts": 1768467360000, "open": 0.2587, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 8250.1, "quote_volume": 2135.11035, "trades": 18, "taker_buy_volume": 7396.1, "taker_buy_quote": 1914.18055}, {"ts": 1768467420000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467480000, "open": 0.2588, "high": 0.2588, "low": 0.2584, "close": 0.2584, "volume": 7313.1, "quote_volume": 1890.42445, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467540000, "open": 0.2584, "high": 0.2586, "low": 0.2584, "close": 0.2585, "volume": 1554.3, "quote_volume": 401.81288, "trades": 18, "taker_buy_volume": 820.3, "taker_buy_quote": 212.12958}, {"ts": 1768467600000, "open": 0.2585, "high": 0.2588, "low": 0.2585, "close": 0.2585, "volume": 11414.4, "quote_volume": 2951.3101, "trades": 140, "taker_buy_volume": 3363.0, "taker_buy_quote": 870.0232}, {"ts": 1768467660000, "open": 0.2585, "high": 0.2585, "low": 0.2582, "close": 0.2582, "volume": 5005.2, "quote_volume": 1293.6175, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467720000, "open": 0.2582, "high": 0.2583, "low": 0.258, "close": 0.258, "volume": 4119.2, "quote_volume": 1063.42894, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467780000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 2641.0, "quote_volume": 681.1139, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467840000, "open": 0.2579, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 1891.5, "quote_volume": 487.82831, "trades": 15, "taker_buy_volume": 891.7, "taker_buy_quote": 230.02809}, {"ts": 1768467900000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 5353.2, "quote_volume": 1379.75698, "trades": 134, "taker_buy_volume": 22.0, "taker_buy_quote": 5.6738}, {"ts": 1768467960000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 575.0, "quote_volume": 148.2385, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468020000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468080000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 160.2, "quote_volume": 41.31276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468140000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 176.5, "quote_volume": 45.54088, "trades": 3, "taker_buy_volume": 176.5, "taker_buy_quote": 45.54088}, {"ts": 1768468200000, "open": 0.2582, "high": 0.2582, "low": 0.2579, "close": 0.2579, "volume": 3215.4, "quote_volume": 829.84942, "trades": 41, "taker_buy_volume": 767.6, "taker_buy_quote": 198.19432}, {"ts": 1768468260000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468320000, "open": 0.2579, "high": 0.2579, "low": 0.2574, "close": 0.2574, "volume": 36530.3, "quote_volume": 9407.33146, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468380000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468440000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468500000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 1046.4, "quote_volume": 269.42132, "trades": 8, "taker_buy_volume": 893.6, "taker_buy_quote": 230.102}, {"ts": 1768468560000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 9837.8, "quote_volume": 2532.27648, "trades": 62, "taker_buy_volume": 3764.8, "taker_buy_quote": 969.20155}, {"ts": 1768468620000, "open": 0.2572, "high": 0.2576, "low": 0.2572, "close": 0.2574, "volume": 6681.0, "quote_volume": 1719.78707, "trades": 42, "taker_buy_volume": 2357.8, "taker_buy_quote": 606.93267}, {"ts": 1768468680000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 1189.9, "quote_volume": 306.28026, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468740000, "open": 0.2575, "high": 0.2578, "low": 0.2575, "close": 0.2578, "volume": 6648.4, "quote_volume": 1713.06249, "trades": 16, "taker_buy_volume": 6648.4, "taker_buy_quote": 1713.06249}, {"ts": 1768468800000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 5130.8, "quote_volume": 1322.20716, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468860000, "open": 0.2577, "high": 0.2577, "low": 0.2573, "close": 0.2575, "volume": 40541.3, "quote_volume": 10435.72117, "trades": 63, "taker_buy_volume": 729.5, "taker_buy_quote": 187.81709}, {"ts": 1768468920000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468980000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 1323.9, "quote_volume": 340.90425, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469040000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 39.5, "quote_volume": 10.17125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469100000, "open": 0.2574, "high": 0.2576, "low": 0.2571, "close": 0.2576, "volume": 5841.1, "quote_volume": 1503.67378, "trades": 46, "taker_buy_volume": 2254.3, "taker_buy_quote": 580.22766}, {"ts": 1768469160000, "open": 0.2577, "high": 0.258, "low": 0.2577, "close": 0.258, "volume": 4037.5, "quote_volume": 1040.87872, "trades": 18, "taker_buy_volume": 3961.2, "taker_buy_quote": 1021.20511}, {"ts": 1768469220000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469280000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 2221.5, "quote_volume": 573.37164, "trades": 3, "taker_buy_volume": 2221.5, "taker_buy_quote": 573.37164}, {"ts": 1768469340000, "open": 0.2582, "high": 0.2585, "low": 0.2582, "close": 0.2585, "volume": 2868.3, "quote_volume": 740.74267, "trades": 9, "taker_buy_volume": 2868.3, "taker_buy_quote": 740.74267}, {"ts": 1768469400000, "open": 0.2583, "high": 0.2585, "low": 0.2583, "close": 0.2585, "volume": 2645.1, "quote_volume": 683.31639, "trades": 14, "taker_buy_volume": 232.2, "taker_buy_quote": 60.01982}, {"ts": 1768469460000, "open": 0.2585, "high": 0.2585, "low": 0.2579, "close": 0.2579, "volume": 9071.4, "quote_volume": 2343.15268, "trades": 65, "taker_buy_volume": 2781.3, "taker_buy_quote": 718.80975}, {"ts": 1768469520000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 3063.8, "quote_volume": 790.67618, "trades": 17, "taker_buy_volume": 2157.8, "taker_buy_quote": 556.92818}, {"ts": 1768469580000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 5886.7, "quote_volume": 1518.7502, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469640000, "open": 0.258, "high": 0.2583, "low": 0.258, "close": 0.2582, "volume": 18238.2, "quote_volume": 4706.29936, "trades": 18, "taker_buy_volume": 15632.0, "taker_buy_quote": 4033.13244}, {"ts": 1768469700000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 1714.0, "quote_volume": 442.3981, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469760000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 937.5, "quote_volume": 242.15625, "trades": 6, "taker_buy_volume": 781.5, "taker_buy_quote": 201.86145}, {"ts": 1768469820000, "open": 0.2583, "high": 0.2589, "low": 0.2583, "close": 0.2587, "volume": 11686.5, "quote_volume": 3023.00768, "trades": 137, "taker_buy_volume": 232.5, "taker_buy_quote": 60.13608}, {"ts": 1768469880000, "open": 0.2586, "high": 0.2593, "low": 0.2584, "close": 0.2593, "volume": 8581.2, "quote_volume": 2220.97287, "trades": 68, "taker_buy_volume": 5073.0, "taker_buy_quote": 1313.5496}, {"ts": 1768469940000, "open": 0.2593, "high": 0.2601, "low": 0.2593, "close": 0.2596, "volume": 52791.1, "quote_volume": 13706.96499, "trades": 177, "taker_buy_volume": 33479.9, "taker_buy_quote": 8692.94857}, {"ts": 1768470000000, "open": 0.2596, "high": 0.2599, "low": 0.2594, "close": 0.2599, "volume": 11764.8, "quote_volume": 3054.61217, "trades": 84, "taker_buy_volume": 193.0, "taker_buy_quote": 50.13754}, {"ts": 1768470060000, "open": 0.26, "high": 0.2602, "low": 0.2595, "close": 0.2595, "volume": 3899.2, "quote_volume": 1013.29487, "trades": 31, "taker_buy_volume": 946.3, "taker_buy_quote": 246.13753}, {"ts": 1768470120000, "open": 0.2597, "high": 0.2602, "low": 0.2595, "close": 0.2602, "volume": 919.7, "quote_volume": 238.92495, "trades": 21, "taker_buy_volume": 154.1, "taker_buy_quote": 40.07369}, {"ts": 1768470180000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.26, "volume": 515.5, "quote_volume": 134.002, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470240000, "open": 0.26, "high": 0.2604, "low": 0.2599, "close": 0.2604, "volume": 6324.3, "quote_volume": 1645.87541, "trades": 86, "taker_buy_volume": 1211.5, "taker_buy_quote": 315.43026}, {"ts": 1768470300000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 3681.0, "quote_volume": 957.89425, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470360000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 907.0, "quote_volume": 235.7434, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470420000, "open": 0.2598, "high": 0.261, "low": 0.2598, "close": 0.2604, "volume": 141825.6, "quote_volume": 36948.70673, "trades": 273, "taker_buy_volume": 99652.0, "taker_buy_quote": 25965.28527}, {"ts": 1768470480000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 10384.2, "quote_volume": 2703.59396, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470540000, "open": 0.2603, "high": 0.2605, "low": 0.2602, "close": 0.2603, "volume": 10047.0, "quote_volume": 2615.12835, "trades": 116, "taker_buy_volume": 818.5, "taker_buy_quote": 213.1411}, {"ts": 1768470600000, "open": 0.2605, "high": 0.2615, "low": 0.2604, "close": 0.261, "volume": 60664.8, "quote_volume": 15831.75458, "trades": 152, "taker_buy_volume": 39293.1, "taker_buy_quote": 10255.6506}, {"ts": 1768470660000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 3257.0, "quote_volume": 850.46895, "trades": 33, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0562}, {"ts": 1768470720000, "open": 0.2611, "high": 0.2612, "low": 0.261, "close": 0.2611, "volume": 10832.9, "quote_volume": 2828.58411, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470780000, "open": 0.2611, "high": 0.2614, "low": 0.2611, "close": 0.2614, "volume": 3331.1, "quote_volume": 870.05446, "trades": 7, "taker_buy_volume": 1467.6, "taker_buy_quote": 383.48923}, {"ts": 1768470840000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 38.2, "quote_volume": 9.98166, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 9.98166}, {"ts": 1768470900000, "open": 0.2613, "high": 0.2613, "low": 0.261, "close": 0.2612, "volume": 3596.0, "quote_volume": 939.15223, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470960000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 209.0, "quote_volume": 54.5754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471020000, "open": 0.2612, "high": 0.2613, "low": 0.261, "close": 0.261, "volume": 9401.4, "quote_volume": 2454.72991, "trades": 105, "taker_buy_volume": 2745.4, "taker_buy_quote": 717.11941}, {"ts": 1768471080000, "open": 0.261, "high": 0.2613, "low": 0.2609, "close": 0.2609, "volume": 6980.8, "quote_volume": 1822.53185, "trades": 53, "taker_buy_volume": 1905.8, "taker_buy_quote": 497.90355}, {"ts": 1768471140000, "open": 0.2609, "high": 0.2609, "low": 0.2603, "close": 0.2603, "volume": 6759.2, "quote_volume": 1762.03436, "trades": 60, "taker_buy_volume": 358.0, "taker_buy_quote": 93.259}, {"ts": 1768471200000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 568.5, "quote_volume": 148.03169, "trades": 9, "taker_buy_volume": 135.2, "taker_buy_quote": 35.2196}, {"ts": 1768471260000, "open": 0.2603, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 6475.9, "quote_volume": 1686.98784, "trades": 82, "taker_buy_volume": 883.9, "taker_buy_quote": 230.30594}, {"ts": 1768471320000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 4485.8, "quote_volume": 1168.66701, "trades": 41, "taker_buy_volume": 452.5, "taker_buy_quote": 117.9215}, {"ts": 1768471380000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 201.2, "quote_volume": 52.40875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471440000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2604, "volume": 4123.4, "quote_volume": 1073.90272, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471500000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 2254.3, "quote_volume": 586.73914, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471560000, "open": 0.2602, "high": 0.2606, "low": 0.2602, "close": 0.2604, "volume": 10320.3, "quote_volume": 2688.35463, "trades": 91, "taker_buy_volume": 1793.6, "taker_buy_quote": 467.23707}, {"ts": 1768471620000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 7295.2, "quote_volume": 1900.78332, "trades": 113, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471680000, "open": 0.2605, "high": 0.2605, "low": 0.2602, "close": 0.2602, "volume": 3714.0, "quote_volume": 966.83341, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471740000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 7722.5, "quote_volume": 2012.06252, "trades": 66, "taker_buy_volume": 390.8, "taker_buy_quote": 101.80725}, {"ts": 1768471800000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 255.4, "quote_volume": 66.5457, "trades": 9, "taker_buy_volume": 68.3, "taker_buy_quote": 17.79898}, {"ts": 1768471860000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 265.8, "quote_volume": 69.1953, "trades": 6, "taker_buy_volume": 75.6, "taker_buy_quote": 19.68624}, {"ts": 1768471920000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 3199.2, "quote_volume": 833.62427, "trades": 29, "taker_buy_volume": 2340.2, "taker_buy_quote": 609.85227}, {"ts": 1768471980000, "open": 0.2605, "high": 0.2605, "low": 0.2592, "close": 0.2596, "volume": 137057.0, "quote_volume": 35610.36555, "trades": 184, "taker_buy_volume": 4763.5, "taker_buy_quote": 1236.94679}, {"ts": 1768472040000, "open": 0.2596, "high": 0.2601, "low": 0.2595, "close": 0.2601, "volume": 8075.3, "quote_volume": 2097.88358, "trades": 82, "taker_buy_volume": 4152.3, "taker_buy_quote": 1079.50048}, {"ts": 1768472100000, "open": 0.2601, "high": 0.2602, "low": 0.2593, "close": 0.2598, "volume": 84000.5, "quote_volume": 21816.27869, "trades": 133, "taker_buy_volume": 1104.2, "taker_buy_quote": 286.6261}, {"ts": 1768472160000, "open": 0.2597, "high": 0.2597, "low": 0.2592, "close": 0.2594, "volume": 39576.5, "quote_volume": 10265.45166, "trades": 70, "taker_buy_volume": 259.1, "taker_buy_quote": 67.18463}, {"ts": 1768472220000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 293.9, "quote_volume": 76.21979, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472280000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 814.4, "quote_volume": 211.41178, "trades": 20, "taker_buy_volume": 359.5, "taker_buy_quote": 93.35365}, {"ts": 1768472340000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 38.6, "quote_volume": 10.02828, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 10.02828}, {"ts": 1768472400000, "open": 0.2599, "high": 0.2599, "low": 0.2595, "close": 0.2596, "volume": 39428.4, "quote_volume": 10235.40613, "trades": 60, "taker_buy_volume": 38.6, "taker_buy_quote": 10.03214}, {"ts": 1768472460000, "open": 0.2596, "high": 0.2596, "low": 0.2586, "close": 0.2592, "volume": 90628.9, "quote_volume": 23476.05028, "trades": 120, "taker_buy_volume": 9716.3, "taker_buy_quote": 2518.37661}, {"ts": 1768472520000, "open": 0.2595, "high": 0.2598, "low": 0.2595, "close": 0.2598, "volume": 2079.4, "quote_volume": 540.20496, "trades": 38, "taker_buy_volume": 154.4, "taker_buy_quote": 40.08996}, {"ts": 1768472580000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 36.1, "quote_volume": 9.38239, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 9.38239}, {"ts": 1768472640000, "open": 0.2599, "high": 0.26, "low": 0.2597, "close": 0.2597, "volume": 4265.9, "quote_volume": 1108.25739, "trades": 48, "taker_buy_volume": 40.9, "taker_buy_quote": 10.63376}, {"ts": 1768472700000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 568.6, "quote_volume": 147.50642, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472760000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 243.4, "quote_volume": 63.13796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472820000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472880000, "open": 0.2595, "high": 0.2595, "low": 0.2589, "close": 0.2591, "volume": 18513.1, "quote_volume": 4798.22205, "trades": 78, "taker_buy_volume": 6169.9, "taker_buy_quote": 1599.44817}, {"ts": 1768472940000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 297.0, "quote_volume": 76.923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473000000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 341.7, "quote_volume": 88.4771, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473060000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 1394.9, "quote_volume": 361.42246, "trades": 4, "taker_buy_volume": 1394.9, "taker_buy_quote": 361.42246}, {"ts": 1768473120000, "open": 0.2591, "high": 0.2592, "low": 0.2589, "close": 0.2589, "volume": 4323.3, "quote_volume": 1120.36019, "trades": 31, "taker_buy_volume": 3034.6, "taker_buy_quote": 786.56832}, {"ts": 1768473180000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473240000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 537.9, "quote_volume": 139.41858, "trades": 3, "taker_buy_volume": 486.9, "taker_buy_quote": 126.20448}, {"ts": 1768473300000, "open": 0.2592, "high": 0.2592, "low": 0.259, "close": 0.259, "volume": 2811.5, "quote_volume": 728.66833, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473360000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2593, "volume": 1614.4, "quote_volume": 418.52416, "trades": 6, "taker_buy_volume": 1614.4, "taker_buy_quote": 418.52416}, {"ts": 1768473420000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 29.8, "quote_volume": 7.7182, "trades": 1, "taker_buy_volume": 29.8, "taker_buy_quote": 7.7182}, {"ts": 1768473480000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 2998.6, "quote_volume": 776.63823, "trades": 25, "taker_buy_volume": 270.2, "taker_buy_quote": 69.98263}, {"ts": 1768473540000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 54.1, "quote_volume": 14.00649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473600000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473660000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473720000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 267.8, "quote_volume": 69.38698, "trades": 6, "taker_buy_volume": 267.8, "taker_buy_quote": 69.38698}, {"ts": 1768473780000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 423.2, "quote_volume": 109.68375, "trades": 2, "taker_buy_volume": 423.2, "taker_buy_quote": 109.68375}, {"ts": 1768473840000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 459.0, "quote_volume": 118.8351, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473900000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473960000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 1835.9, "quote_volume": 475.62809, "trades": 33, "taker_buy_volume": 115.9, "taker_buy_quote": 30.02969}, {"ts": 1768474020000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 338.0, "quote_volume": 87.542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474080000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 62.0, "quote_volume": 16.0704, "trades": 2, "taker_buy_volume": 62.0, "taker_buy_quote": 16.0704}, {"ts": 1768474140000, "open": 0.2591, "high": 0.2591, "low": 0.2587, "close": 0.2587, "volume": 32325.5, "quote_volume": 8365.89081, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474200000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 228.0, "quote_volume": 58.9608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474260000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 260.0, "quote_volume": 67.236, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474320000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 2565.9, "quote_volume": 664.06651, "trades": 39, "taker_buy_volume": 115.9, "taker_buy_quote": 30.00651}, {"ts": 1768474380000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 4341.2, "quote_volume": 1123.93668, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474440000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474500000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 1727.0, "quote_volume": 447.1203, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474560000, "open": 0.259, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 8323.5, "quote_volume": 2155.49613, "trades": 65, "taker_buy_volume": 77.4, "taker_buy_quote": 20.05047}, {"ts": 1768474620000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 4558.1, "quote_volume": 1180.09209, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474680000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 38.7, "quote_volume": 10.01556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474740000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 620.0, "quote_volume": 160.33587, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474800000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474860000, "open": 0.2588, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 285.0, "quote_volume": 73.7418, "trades": 6, "taker_buy_volume": 145.0, "taker_buy_quote": 37.526}, {"ts": 1768474920000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2587, "volume": 546.0, "quote_volume": 141.2762, "trades": 8, "taker_buy_volume": 130.0, "taker_buy_quote": 33.657}, {"ts": 1768474980000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475040000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475100000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 1257.7, "quote_volume": 325.20459, "trades": 12, "taker_buy_volume": 140.6, "taker_buy_quote": 36.35916}, {"ts": 1768475160000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 751.1, "quote_volume": 194.30957, "trades": 4, "taker_buy_volume": 751.1, "taker_buy_quote": 194.30957}, {"ts": 1768475220000, "open": 0.2586, "high": 0.2587, "low": 0.2584, "close": 0.2584, "volume": 3196.7, "quote_volume": 826.62427, "trades": 20, "taker_buy_volume": 596.5, "taker_buy_quote": 154.31455}, {"ts": 1768475280000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475340000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 4626.1, "quote_volume": 1196.88335, "trades": 19, "taker_buy_volume": 2714.5, "taker_buy_quote": 702.35243}, {"ts": 1768475400000, "open": 0.2586, "high": 0.2589, "low": 0.2586, "close": 0.2587, "volume": 3374.1, "quote_volume": 873.2368, "trades": 33, "taker_buy_volume": 2097.0, "taker_buy_quote": 542.83124}, {"ts": 1768475460000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2587, "volume": 5201.1, "quote_volume": 1345.46534, "trades": 12, "taker_buy_volume": 44.0, "taker_buy_quote": 11.3828}, {"ts": 1768475520000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 1711.5, "quote_volume": 442.44235, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475580000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 1026.7, "quote_volume": 265.53889, "trades": 18, "taker_buy_volume": 38.7, "taker_buy_quote": 10.01169}, {"ts": 1768475640000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 2951.0, "quote_volume": 763.4237, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475700000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475760000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2586, "volume": 1577.0, "quote_volume": 407.8105, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475820000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 706.0, "quote_volume": 182.501, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475880000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 10477.6, "quote_volume": 2708.4316, "trades": 143, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475940000, "open": 0.2585, "high": 0.2586, "low": 0.2585, "close": 0.2586, "volume": 729.5, "quote_volume": 188.5831, "trades": 16, "taker_buy_volume": 73.5, "taker_buy_quote": 19.0071}, {"ts": 1768476000000, "open": 0.2587, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 2706.2, "quote_volume": 700.60479, "trades": 9, "taker_buy_volume": 2706.2, "taker_buy_quote": 700.60479}, {"ts": 1768476060000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 998.4, "quote_volume": 258.19688, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476120000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476180000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476240000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 334.7, "quote_volume": 86.52382, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476300000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2585, "volume": 359.4, "quote_volume": 92.92118, "trades": 6, "taker_buy_volume": 81.4, "taker_buy_quote": 21.05818}, {"ts": 1768476360000, "open": 0.2585, "high": 0.2587, "low": 0.2585, "close": 0.2586, "volume": 5312.7, "quote_volume": 1373.67429, "trades": 85, "taker_buy_volume": 772.7, "taker_buy_quote": 199.89749}, {"ts": 1768476420000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 479.4, "quote_volume": 124.02078, "trades": 3, "taker_buy_volume": 479.4, "taker_buy_quote": 124.02078}, {"ts": 1768476480000, "open": 0.2587, "high": 0.2589, "low": 0.2584, "close": 0.2586, "volume": 5881.8, "quote_volume": 1521.19419, "trades": 11, "taker_buy_volume": 1854.1, "taker_buy_quote": 479.8063}, {"ts": 1768476540000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 1006.6, "quote_volume": 260.28346, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476600000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 346.0, "quote_volume": 89.4532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476660000, "open": 0.2588, "high": 0.2588, "low": 0.2585, "close": 0.2585, "volume": 2075.4, "quote_volume": 536.72772, "trades": 26, "taker_buy_volume": 789.4, "taker_buy_quote": 204.29672}, {"ts": 1768476720000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 2243.9, "quote_volume": 579.86665, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476780000, "open": 0.2584, "high": 0.2584, "low": 0.2579, "close": 0.2579, "volume": 19262.2, "quote_volume": 4974.43821, "trades": 164, "taker_buy_volume": 348.9, "taker_buy_quote": 90.02394}, {"ts": 1768476840000, "open": 0.2579, "high": 0.2581, "low": 0.2578, "close": 0.2579, "volume": 5325.9, "quote_volume": 1373.7209, "trades": 71, "taker_buy_volume": 2911.2, "taker_buy_quote": 751.05869}, {"ts": 1768476900000, "open": 0.2579, "high": 0.2581, "low": 0.2578, "close": 0.2581, "volume": 19730.2, "quote_volume": 5090.02922, "trades": 230, "taker_buy_volume": 790.6, "taker_buy_quote": 204.04998}, {"ts": 1768476960000, "open": 0.2582, "high": 0.2583, "low": 0.2581, "close": 0.2581, "volume": 3356.3, "quote_volume": 866.82292, "trades": 23, "taker_buy_volume": 2340.2, "taker_buy_quote": 604.46978}, {"ts": 1768477020000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477080000, "open": 0.2581, "high": 0.2583, "low": 0.258, "close": 0.2583, "volume": 5053.5, "quote_volume": 1305.04153, "trades": 22, "taker_buy_volume": 4625.7, "taker_buy_quote": 1194.63955}, {"ts": 1768477140000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477200000, "open": 0.2581, "high": 0.2583, "low": 0.258, "close": 0.2581, "volume": 5909.6, "quote_volume": 1525.7834, "trades": 61, "taker_buy_volume": 4207.6, "taker_buy_quote": 1086.5367}, {"ts": 1768477260000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 683.8, "quote_volume": 176.48878, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477320000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477380000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 447.7, "quote_volume": 115.5066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477440000, "open": 0.2579, "high": 0.2579, "low": 0.2574, "close": 0.2575, "volume": 11771.2, "quote_volume": 3031.58824, "trades": 110, "taker_buy_volume": 5033.6, "taker_buy_quote": 1296.2025}, {"ts": 1768477500000, "open": 0.2576, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 5372.7, "quote_volume": 1384.08224, "trades": 37, "taker_buy_volume": 3557.1, "taker_buy_quote": 916.38368}, {"ts": 1768477560000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477620000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2576, "volume": 2778.6, "quote_volume": 715.5223, "trades": 40, "taker_buy_volume": 776.0, "taker_buy_quote": 199.8528}, {"ts": 1768477680000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 5831.9, "quote_volume": 1501.68726, "trades": 75, "taker_buy_volume": 36.1, "taker_buy_quote": 9.29936}, {"ts": 1768477740000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 1832.9, "quote_volume": 471.93425, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477800000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 896.0, "quote_volume": 230.71154, "trades": 8, "taker_buy_volume": 776.0, "taker_buy_quote": 199.82354}, {"ts": 1768477860000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 1143.0, "quote_volume": 294.2082, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477920000, "open": 0.2574, "high": 0.258, "low": 0.2574, "close": 0.258, "volume": 2591.2, "quote_volume": 668.26055, "trades": 28, "taker_buy_volume": 1043.8, "taker_buy_quote": 269.23429}, {"ts": 1768477980000, "open": 0.258, "high": 0.2583, "low": 0.258, "close": 0.2583, "volume": 1371.9, "quote_volume": 354.10109, "trades": 14, "taker_buy_volume": 773.9, "taker_buy_quote": 199.81709}, {"ts": 1768478040000, "open": 0.2583, "high": 0.2583, "low": 0.2581, "close": 0.2581, "volume": 238.8, "quote_volume": 61.67428, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 51.66}, {"ts": 1768478100000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 792.0, "quote_volume": 204.4152, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478160000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 691.0, "quote_volume": 178.3471, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478220000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 73.0, "quote_volume": 18.8559, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 18.8559}, {"ts": 1768478280000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 1482.7, "quote_volume": 382.97225, "trades": 9, "taker_buy_volume": 1274.7, "taker_buy_quote": 329.25501}, {"ts": 1768478340000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 386.0, "quote_volume": 99.7424, "trades": 2, "taker_buy_volume": 386.0, "taker_buy_quote": 99.7424}, {"ts": 1768478400000, "open": 0.2583, "high": 0.2583, "low": 0.258, "close": 0.2581, "volume": 3044.5, "quote_volume": 786.23373, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478460000, "open": 0.2584, "high": 0.2587, "low": 0.2584, "close": 0.2587, "volume": 4548.9, "quote_volume": 1176.0116, "trades": 17, "taker_buy_volume": 4548.9, "taker_buy_quote": 1176.0116}, {"ts": 1768478520000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478580000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 2526.3, "quote_volume": 653.55381, "trades": 12, "taker_buy_volume": 2191.6, "taker_buy_quote": 566.96692}, {"ts": 1768478640000, "open": 0.2587, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 5751.8, "quote_volume": 1488.23518, "trades": 31, "taker_buy_volume": 2317.9, "taker_buy_quote": 599.88525}, {"ts": 1768478700000, "open": 0.2588, "high": 0.2589, "low": 0.2586, "close": 0.2587, "volume": 7355.7, "quote_volume": 1903.73729, "trades": 35, "taker_buy_volume": 5852.0, "taker_buy_quote": 1514.7333}, {"ts": 1768478760000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 385.0, "quote_volume": 99.71113, "trades": 3, "taker_buy_volume": 385.0, "taker_buy_quote": 99.71113}, {"ts": 1768478820000, "open": 0.2589, "high": 0.2594, "low": 0.2588, "close": 0.2592, "volume": 13129.6, "quote_volume": 3403.47359, "trades": 100, "taker_buy_volume": 7716.6, "taker_buy_quote": 2000.72439}, {"ts": 1768478880000, "open": 0.2592, "high": 0.2592, "low": 0.259, "close": 0.2591, "volume": 5252.9, "quote_volume": 1361.37327, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478940000, "open": 0.2591, "high": 0.2594, "low": 0.2591, "close": 0.2594, "volume": 2557.2, "quote_volume": 663.27609, "trades": 12, "taker_buy_volume": 2185.6, "taker_buy_quote": 566.94464}, {"ts": 1768479000000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2595, "volume": 1378.0, "quote_volume": 357.51677, "trades": 27, "taker_buy_volume": 385.0, "taker_buy_quote": 99.90527}, {"ts": 1768479060000, "open": 0.2595, "high": 0.2598, "low": 0.2595, "close": 0.2597, "volume": 3483.6, "quote_volume": 904.43752, "trades": 87, "taker_buy_volume": 624.6, "taker_buy_quote": 162.22882}, {"ts": 1768479120000, "open": 0.2598, "high": 0.2598, "low": 0.2595, "close": 0.2595, "volume": 1664.2, "quote_volume": 432.14054, "trades": 26, "taker_buy_volume": 434.0, "taker_buy_quote": 112.7148}, {"ts": 1768479180000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 516.0, "quote_volume": 133.8504, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479240000, "open": 0.2596, "high": 0.2597, "low": 0.2593, "close": 0.2593, "volume": 2155.1, "quote_volume": 559.27452, "trades": 18, "taker_buy_volume": 1015.1, "taker_buy_quote": 263.53946}, {"ts": 1768479300000, "open": 0.2595, "high": 0.2598, "low": 0.2594, "close": 0.2598, "volume": 6442.1, "quote_volume": 1672.25, "trades": 50, "taker_buy_volume": 5434.1, "taker_buy_quote": 1410.7008}, {"ts": 1768479360000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 5402.0, "quote_volume": 1401.8115, "trades": 153, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479420000, "open": 0.2595, "high": 0.2597, "low": 0.2594, "close": 0.2595, "volume": 10085.1, "quote_volume": 2617.14839, "trades": 84, "taker_buy_volume": 5885.0, "taker_buy_quote": 1527.25764}, {"ts": 1768479480000, "open": 0.2595, "high": 0.2597, "low": 0.2591, "close": 0.2592, "volume": 30207.3, "quote_volume": 7835.13079, "trades": 332, "taker_buy_volume": 16270.1, "taker_buy_quote": 4221.03613}, {"ts": 1768479540000, "open": 0.2592, "high": 0.2595, "low": 0.2589, "close": 0.2589, "volume": 25769.2, "quote_volume": 6676.63211, "trades": 364, "taker_buy_volume": 6640.9, "taker_buy_quote": 1721.82762}, {"ts": 1768479600000, "open": 0.2589, "high": 0.2593, "low": 0.2589, "close": 0.2592, "volume": 4283.5, "quote_volume": 1110.13711, "trades": 70, "taker_buy_volume": 2310.0, "taker_buy_quote": 598.84381}, {"ts": 1768479660000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 4695.9, "quote_volume": 1217.19277, "trades": 43, "taker_buy_volume": 3909.9, "taker_buy_quote": 1013.56527}, {"ts": 1768479720000, "open": 0.2591, "high": 0.2591, "low": 0.2588, "close": 0.2588, "volume": 11388.6, "quote_volume": 2950.26206, "trades": 86, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479780000, "open": 0.2589, "high": 0.2593, "low": 0.2589, "close": 0.2592, "volume": 2211.0, "quote_volume": 572.90265, "trades": 45, "taker_buy_volume": 1155.0, "taker_buy_quote": 299.39515}, {"ts": 1768479840000, "open": 0.2592, "high": 0.2594, "low": 0.259, "close": 0.2594, "volume": 6959.0, "quote_volume": 1803.86973, "trades": 51, "taker_buy_volume": 5390.0, "taker_buy_quote": 1397.23813}, {"ts": 1768479900000, "open": 0.2592, "high": 0.2594, "low": 0.2592, "close": 0.2594, "volume": 3932.0, "quote_volume": 1019.2942, "trades": 88, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479960000, "open": 0.2595, "high": 0.2597, "low": 0.2593, "close": 0.2596, "volume": 7294.1, "quote_volume": 1892.86817, "trades": 97, "taker_buy_volume": 2310.0, "taker_buy_quote": 599.70678}, {"ts": 1768480020000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2595, "volume": 1932.0, "quote_volume": 501.50685, "trades": 28, "taker_buy_volume": 1155.0, "taker_buy_quote": 299.87535}, {"ts": 1768480080000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 505.0, "quote_volume": 130.997, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480140000, "open": 0.2593, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 2386.0, "quote_volume": 618.86725, "trades": 29, "taker_buy_volume": 1540.0, "taker_buy_quote": 399.50605}, {"ts": 1768480200000, "open": 0.2592, "high": 0.2595, "low": 0.2591, "close": 0.2592, "volume": 12903.0, "quote_volume": 3345.10708, "trades": 176, "taker_buy_volume": 8632.0, "taker_buy_quote": 2238.34828}, {"ts": 1768480260000, "open": 0.2591, "high": 0.2596, "low": 0.2591, "close": 0.2595, "volume": 8920.9, "quote_volume": 2313.86665, "trades": 131, "taker_buy_volume": 5209.9, "taker_buy_quote": 1351.73935}, {"ts": 1768480320000, "open": 0.2597, "high": 0.2599, "low": 0.2596, "close": 0.2599, "volume": 9306.1, "quote_volume": 2417.5781, "trades": 29, "taker_buy_volume": 7014.9, "taker_buy_quote": 1822.59006}, {"ts": 1768480380000, "open": 0.2597, "high": 0.2602, "low": 0.2597, "close": 0.2602, "volume": 10342.1, "quote_volume": 2688.94178, "trades": 61, "taker_buy_volume": 5376.0, "taker_buy_quote": 1398.062}, {"ts": 1768480440000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 12343.7, "quote_volume": 3211.73683, "trades": 44, "taker_buy_volume": 11483.4, "taker_buy_quote": 2987.98068}, {"ts": 1768480500000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 6608.2, "quote_volume": 1718.9, "trades": 75, "taker_buy_volume": 3840.0, "taker_buy_quote": 999.168}, {"ts": 1768480560000, "open": 0.26, "high": 0.2601, "low": 0.2598, "close": 0.2598, "volume": 5354.4, "quote_volume": 1391.79485, "trades": 110, "taker_buy_volume": 384.0, "taker_buy_quote": 99.87455}, {"ts": 1768480620000, "open": 0.26, "high": 0.2606, "low": 0.2599, "close": 0.2602, "volume": 10303.6, "quote_volume": 2682.47106, "trades": 92, "taker_buy_volume": 7544.4, "taker_buy_quote": 1964.26478}, {"ts": 1768480680000, "open": 0.2603, "high": 0.2605, "low": 0.2601, "close": 0.2601, "volume": 4576.2, "quote_volume": 1191.42276, "trades": 43, "taker_buy_volume": 1915.0, "taker_buy_quote": 498.8575}, {"ts": 1768480740000, "open": 0.2601, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 5633.7, "quote_volume": 1465.03203, "trades": 91, "taker_buy_volume": 2112.1, "taker_buy_quote": 549.41347}, {"ts": 1768480800000, "open": 0.26, "high": 0.2603, "low": 0.26, "close": 0.2603, "volume": 4192.0, "quote_volume": 1090.2406, "trades": 74, "taker_buy_volume": 1152.0, "taker_buy_quote": 299.7805}, {"ts": 1768480860000, "open": 0.26, "high": 0.2604, "low": 0.2599, "close": 0.2602, "volume": 4627.7, "quote_volume": 1203.87149, "trades": 105, "taker_buy_volume": 865.2, "taker_buy_quote": 225.19799}, {"ts": 1768480920000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 390.5, "quote_volume": 101.6862, "trades": 16, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0254}, {"ts": 1768480980000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 310.0, "quote_volume": 80.76335, "trades": 8, "taker_buy_volume": 110.0, "taker_buy_quote": 28.65885}, {"ts": 1768481040000, "open": 0.2604, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 3156.0, "quote_volume": 821.76695, "trades": 33, "taker_buy_volume": 1281.5, "taker_buy_quote": 333.83075}, {"ts": 1768481100000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 132.0, "quote_volume": 34.3728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481160000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 3330.4, "quote_volume": 867.21496, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481220000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2605, "volume": 4881.5, "quote_volume": 1271.1991, "trades": 112, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0331}, {"ts": 1768481280000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481340000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 1519.0, "quote_volume": 395.6995, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481400000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 1005.0, "quote_volume": 261.63745, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481460000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 108.0, "quote_volume": 28.1161, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481520000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 509.7, "quote_volume": 132.68448, "trades": 18, "taker_buy_volume": 95.7, "taker_buy_quote": 24.92028}, {"ts": 1768481580000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 38.5, "quote_volume": 10.02925, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.02925}, {"ts": 1768481640000, "open": 0.2606, "high": 0.2608, "low": 0.2605, "close": 0.2606, "volume": 3056.2, "quote_volume": 796.67327, "trades": 40, "taker_buy_volume": 1749.8, "taker_buy_quote": 456.17285}, {"ts": 1768481700000, "open": 0.2606, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 672.5, "quote_volume": 175.2041, "trades": 21, "taker_buy_volume": 29.0, "taker_buy_quote": 7.5574}, {"ts": 1768481760000, "open": 0.2607, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 4391.3, "quote_volume": 1144.87722, "trades": 20, "taker_buy_volume": 4070.3, "taker_buy_quote": 1061.22462}, {"ts": 1768481820000, "open": 0.2606, "high": 0.2609, "low": 0.2606, "close": 0.2609, "volume": 4764.4, "quote_volume": 1241.95076, "trades": 107, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01856}, {"ts": 1768481880000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 768.4, "quote_volume": 200.4794, "trades": 18, "taker_buy_volume": 38.4, "taker_buy_quote": 10.0224}, {"ts": 1768481940000, "open": 0.2611, "high": 0.2612, "low": 0.2609, "close": 0.2609, "volume": 1025.8, "quote_volume": 267.72372, "trades": 30, "taker_buy_volume": 76.8, "taker_buy_quote": 20.05632}, {"ts": 1768482000000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 1189.0, "quote_volume": 310.2101, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482060000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 58.0, "quote_volume": 15.1322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482120000, "open": 0.2609, "high": 0.2609, "low": 0.2606, "close": 0.2607, "volume": 2081.2, "quote_volume": 542.5472, "trades": 32, "taker_buy_volume": 110.4, "taker_buy_quote": 28.78128}, {"ts": 1768482180000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 716.4, "quote_volume": 186.9126, "trades": 22, "taker_buy_volume": 38.4, "taker_buy_quote": 10.0224}, {"ts": 1768482240000, "open": 0.2609, "high": 0.2609, "low": 0.2606, "close": 0.2608, "volume": 6579.8, "quote_volume": 1716.07879, "trades": 55, "taker_buy_volume": 3411.5, "taker_buy_quote": 889.85223}, {"ts": 1768482300000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 3850.0, "quote_volume": 1004.08, "trades": 4, "taker_buy_volume": 3850.0, "taker_buy_quote": 1004.08}, {"ts": 1768482360000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 38.4, "quote_volume": 10.00704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482420000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 2963.2, "quote_volume": 772.19592, "trades": 9, "taker_buy_volume": 2823.2, "taker_buy_quote": 735.72592}, {"ts": 1768482480000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 5460.5, "quote_volume": 1422.43809, "trades": 15, "taker_buy_volume": 5128.5, "taker_buy_quote": 1335.97425}, {"ts": 1768482540000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 77.0, "quote_volume": 20.04695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482600000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 5289.7, "quote_volume": 1376.2726, "trades": 9, "taker_buy_volume": 4177.8, "taker_buy_quote": 1087.06356}, {"ts": 1768482660000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 340.0, "quote_volume": 88.4393, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482720000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 86.0, "quote_volume": 22.36625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482780000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482840000, "open": 0.2601, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 4601.2, "quote_volume": 1196.76387, "trades": 39, "taker_buy_volume": 2848.7, "taker_buy_quote": 740.95072}, {"ts": 1768482900000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 502.0, "quote_volume": 130.52, "trades": 2, "taker_buy_volume": 502.0, "taker_buy_quote": 130.52}, {"ts": 1768482960000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 2707.4, "quote_volume": 704.02416, "trades": 14, "taker_buy_volume": 2595.0, "taker_buy_quote": 674.80016}, {"ts": 1768483020000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.2601, "volume": 4521.0, "quote_volume": 1176.24157, "trades": 44, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0177}, {"ts": 1768483080000, "open": 0.26, "high": 0.2605, "low": 0.26, "close": 0.2605, "volume": 4057.8, "quote_volume": 1056.56104, "trades": 7, "taker_buy_volume": 3902.5, "taker_buy_quote": 1016.18304}, {"ts": 1768483140000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 5857.3, "quote_volume": 1526.35618, "trades": 8, "taker_buy_volume": 5756.8, "taker_buy_quote": 1500.17208}, {"ts": 1768483200000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483260000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 49.6, "quote_volume": 12.91584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483320000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483380000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 153.6, "quote_volume": 40.0051, "trades": 2, "taker_buy_volume": 115.1, "taker_buy_quote": 29.98355}, {"ts": 1768483440000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 188.0, "quote_volume": 48.9176, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483500000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483560000, "open": 0.2604, "high": 0.2607, "low": 0.2604, "close": 0.2607, "volume": 3848.7, "quote_volume": 1002.69181, "trades": 44, "taker_buy_volume": 1564.6, "taker_buy_quote": 407.68376}, {"ts": 1768483620000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 491.0, "quote_volume": 127.8861, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483680000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483740000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 1233.0, "quote_volume": 321.3198, "trades": 9, "taker_buy_volume": 1059.0, "taker_buy_quote": 275.9754}, {"ts": 1768483800000, "open": 0.2607, "high": 0.2608, "low": 0.2605, "close": 0.2605, "volume": 5885.2, "quote_volume": 1534.27314, "trades": 46, "taker_buy_volume": 76.8, "taker_buy_quote": 20.0256}, {"ts": 1768483860000, "open": 0.2605, "high": 0.2605, "low": 0.2599, "close": 0.2599, "volume": 3485.3, "quote_volume": 906.68945, "trades": 61, "taker_buy_volume": 1606.8, "taker_buy_quote": 418.20395}, {"ts": 1768483920000, "open": 0.2599, "high": 0.2599, "low": 0.2596, "close": 0.2597, "volume": 703.7, "quote_volume": 182.80855, "trades": 14, "taker_buy_volume": 38.6, "taker_buy_quote": 10.03214}, {"ts": 1768483980000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.2598, "volume": 1784.1, "quote_volume": 463.69882, "trades": 35, "taker_buy_volume": 812.1, "taker_buy_quote": 211.146}, {"ts": 1768484040000, "open": 0.2597, "high": 0.2597, "low": 0.2593, "close": 0.2595, "volume": 3639.5, "quote_volume": 944.58641, "trades": 13, "taker_buy_volume": 3170.0, "taker_buy_quote": 822.78239}, {"ts": 1768484100000, "open": 0.2593, "high": 0.2594, "low": 0.2592, "close": 0.2594, "volume": 2174.5, "quote_volume": 563.92604, "trades": 24, "taker_buy_volume": 1006.6, "taker_buy_quote": 261.09339}, {"ts": 1768484160000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 1436.6, "quote_volume": 372.81865, "trades": 10, "taker_buy_volume": 295.6, "taker_buy_quote": 76.71206}, {"ts": 1768484220000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 969.7, "quote_volume": 251.58589, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484280000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 377.3, "quote_volume": 97.92577, "trades": 7, "taker_buy_volume": 82.1, "taker_buy_quote": 21.32137}, {"ts": 1768484340000, "open": 0.2596, "high": 0.2597, "low": 0.2594, "close": 0.2594, "volume": 3335.3, "quote_volume": 865.51266, "trades": 81, "taker_buy_volume": 154.8, "taker_buy_quote": 40.19124}, {"ts": 1768484400000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 244.9, "quote_volume": 63.53658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484460000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2596, "volume": 363.7, "quote_volume": 94.37856, "trades": 5, "taker_buy_volume": 38.6, "taker_buy_quote": 10.02056}, {"ts": 1768484520000, "open": 0.2595, "high": 0.2602, "low": 0.2594, "close": 0.2599, "volume": 8005.0, "quote_volume": 2081.24804, "trades": 48, "taker_buy_volume": 5572.4, "taker_buy_quote": 1449.35154}, {"ts": 1768484580000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 152.1, "quote_volume": 39.53519, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484640000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 278.6, "quote_volume": 72.35628, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484700000, "open": 0.2599, "high": 0.2603, "low": 0.2598, "close": 0.2603, "volume": 2517.6, "quote_volume": 655.12733, "trades": 52, "taker_buy_volume": 518.6, "taker_buy_quote": 134.95303}, {"ts": 1768484760000, "open": 0.2602, "high": 0.2605, "low": 0.2601, "close": 0.2603, "volume": 2535.0, "quote_volume": 659.7748, "trades": 52, "taker_buy_volume": 974.0, "taker_buy_quote": 253.4887}, {"ts": 1768484820000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 1088.0, "quote_volume": 283.30045, "trades": 11, "taker_buy_volume": 820.0, "taker_buy_quote": 213.53185}, {"ts": 1768484880000, "open": 0.2605, "high": 0.2608, "low": 0.2605, "close": 0.2607, "volume": 2388.8, "quote_volume": 622.49939, "trades": 33, "taker_buy_volume": 1396.8, "taker_buy_quote": 363.88945}, {"ts": 1768484940000, "open": 0.2607, "high": 0.2608, "low": 0.2606, "close": 0.2606, "volume": 1771.0, "quote_volume": 461.6792, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485000000, "open": 0.2607, "high": 0.2607, "low": 0.2605, "close": 0.2605, "volume": 2065.8, "quote_volume": 538.2681, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485060000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 1231.4, "quote_volume": 320.90284, "trades": 15, "taker_buy_volume": 570.4, "taker_buy_quote": 148.64624}, {"ts": 1768485120000, "open": 0.2605, "high": 0.2605, "low": 0.26, "close": 0.26, "volume": 12765.2, "quote_volume": 3323.77172, "trades": 70, "taker_buy_volume": 781.5, "taker_buy_quote": 203.58075}, {"ts": 1768485180000, "open": 0.2602, "high": 0.2602, "low": 0.2599, "close": 0.2599, "volume": 1440.4, "quote_volume": 374.44884, "trades": 30, "taker_buy_volume": 19.2, "taker_buy_quote": 4.99584}, {"ts": 1768485240000, "open": 0.2601, "high": 0.2602, "low": 0.2599, "close": 0.2602, "volume": 814.1, "quote_volume": 211.67134, "trades": 12, "taker_buy_volume": 276.4, "taker_buy_quote": 71.89431}, {"ts": 1768485300000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 851.0, "quote_volume": 221.26, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485360000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485420000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 653.9, "quote_volume": 170.10188, "trades": 18, "taker_buy_volume": 224.9, "taker_buy_quote": 58.51898}, {"ts": 1768485480000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 852.1, "quote_volume": 221.65851, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485540000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 756.0, "quote_volume": 196.6326, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485600000, "open": 0.2601, "high": 0.2612, "low": 0.2597, "close": 0.2606, "volume": 138189.6, "quote_volume": 36002.01726, "trades": 255, "taker_buy_volume": 87962.4, "taker_buy_quote": 22918.20283}, {"ts": 1768485660000, "open": 0.2606, "high": 0.2606, "low": 0.2602, "close": 0.2602, "volume": 16097.0, "quote_volume": 4190.11344, "trades": 224, "taker_buy_volume": 1000.0, "taker_buy_quote": 260.3}, {"ts": 1768485720000, "open": 0.2602, "high": 0.2604, "low": 0.2602, "close": 0.2604, "volume": 4566.6, "quote_volume": 1188.43996, "trades": 21, "taker_buy_volume": 1053.2, "taker_buy_quote": 274.25328}, {"ts": 1768485780000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 1115.4, "quote_volume": 290.67323, "trades": 6, "taker_buy_volume": 1115.4, "taker_buy_quote": 290.67323}, {"ts": 1768485840000, "open": 0.2608, "high": 0.2608, "low": 0.2603, "close": 0.2603, "volume": 8752.4, "quote_volume": 2281.01531, "trades": 106, "taker_buy_volume": 2038.6, "taker_buy_quote": 531.26688}, {"ts": 1768485900000, "open": 0.2606, "high": 0.2607, "low": 0.2605, "close": 0.2606, "volume": 5589.9, "quote_volume": 1456.76298, "trades": 56, "taker_buy_volume": 1164.9, "taker_buy_quote": 303.57678}, {"ts": 1768485960000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2604, "volume": 3524.2, "quote_volume": 918.34057, "trades": 29, "taker_buy_volume": 33.0, "taker_buy_quote": 8.6031}, {"ts": 1768486020000, "open": 0.2604, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 2454.9, "quote_volume": 639.1663, "trades": 40, "taker_buy_volume": 842.9, "taker_buy_quote": 219.4973}, {"ts": 1768486080000, "open": 0.2606, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 4157.8, "quote_volume": 1083.89542, "trades": 43, "taker_buy_volume": 76.8, "taker_buy_quote": 20.01792}, {"ts": 1768486140000, "open": 0.2607, "high": 0.2612, "low": 0.2607, "close": 0.2612, "volume": 604.8, "quote_volume": 157.78044, "trades": 17, "taker_buy_volume": 192.8, "taker_buy_quote": 50.32084}, {"ts": 1768486200000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 406.3, "quote_volume": 106.0508, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486260000, "open": 0.261, "high": 0.2612, "low": 0.2609, "close": 0.2611, "volume": 5720.2, "quote_volume": 1493.5665, "trades": 34, "taker_buy_volume": 2007.3, "taker_buy_quote": 524.28681}, {"ts": 1768486320000, "open": 0.2611, "high": 0.2611, "low": 0.2605, "close": 0.2605, "volume": 8882.9, "quote_volume": 2317.40327, "trades": 51, "taker_buy_volume": 259.8, "taker_buy_quote": 67.7603}, {"ts": 1768486380000, "open": 0.2604, "high": 0.2607, "low": 0.2604, "close": 0.2607, "volume": 615.7, "quote_volume": 160.38835, "trades": 10, "taker_buy_volume": 230.6, "taker_buy_quote": 60.0982}, {"ts": 1768486440000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 38.4, "quote_volume": 10.01472, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01472}, {"ts": 1768486500000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 5114.4, "quote_volume": 1331.8548, "trades": 130, "taker_buy_volume": 164.0, "taker_buy_quote": 42.722}, {"ts": 1768486560000, "open": 0.2604, "high": 0.2606, "low": 0.2601, "close": 0.2601, "volume": 4315.3, "quote_volume": 1123.65813, "trades": 34, "taker_buy_volume": 2707.9, "taker_buy_quote": 705.27345}, {"ts": 1768486620000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 4120.4, "quote_volume": 1071.56772, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486680000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486740000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 443.8, "quote_volume": 115.45636, "trades": 6, "taker_buy_volume": 239.8, "taker_buy_quote": 62.39596}, {"ts": 1768486800000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486860000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.26, "volume": 5063.8, "quote_volume": 1316.59745, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486920000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 719.2, "quote_volume": 186.98488, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486980000, "open": 0.26, "high": 0.26, "low": 0.2596, "close": 0.2597, "volume": 1368.5, "quote_volume": 355.42603, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487040000, "open": 0.2597, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 4052.6, "quote_volume": 1052.47928, "trades": 55, "taker_buy_volume": 192.6, "taker_buy_quote": 50.03748}, {"ts": 1768487100000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 156.6, "quote_volume": 40.64156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487160000, "open": 0.2597, "high": 0.26, "low": 0.2597, "close": 0.26, "volume": 392.9, "quote_volume": 102.0786, "trades": 14, "taker_buy_volume": 195.3, "taker_buy_quote": 50.75412}, {"ts": 1768487220000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487280000, "open": 0.2598, "high": 0.2598, "low": 0.259, "close": 0.259, "volume": 679.1, "quote_volume": 176.14769, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487340000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.259, "volume": 765.0, "quote_volume": 198.1454, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487400000, "open": 0.259, "high": 0.2592, "low": 0.2588, "close": 0.2592, "volume": 7587.6, "quote_volume": 1964.73653, "trades": 89, "taker_buy_volume": 157.5, "taker_buy_quote": 40.81239}, {"ts": 1768487460000, "open": 0.2593, "high": 0.2596, "low": 0.2592, "close": 0.2593, "volume": 3829.3, "quote_volume": 992.97966, "trades": 63, "taker_buy_volume": 478.9, "taker_buy_quote": 124.21162}, {"ts": 1768487520000, "open": 0.2593, "high": 0.2593, "low": 0.2583, "close": 0.2587, "volume": 39941.8, "quote_volume": 10333.66441, "trades": 225, "taker_buy_volume": 7890.0, "taker_buy_quote": 2040.43856}, {"ts": 1768487580000, "open": 0.2587, "high": 0.2591, "low": 0.2584, "close": 0.2586, "volume": 13051.0, "quote_volume": 3377.24466, "trades": 180, "taker_buy_volume": 291.5, "taker_buy_quote": 75.45799}, {"ts": 1768487640000, "open": 0.2586, "high": 0.2586, "low": 0.2582, "close": 0.2582, "volume": 18696.2, "quote_volume": 4832.72521, "trades": 155, "taker_buy_volume": 8439.6, "taker_buy_quote": 2182.34181}, {"ts": 1768487700000, "open": 0.2584, "high": 0.2585, "low": 0.2578, "close": 0.2581, "volume": 16758.7, "quote_volume": 4325.82672, "trades": 135, "taker_buy_volume": 3456.2, "taker_buy_quote": 891.88764}, {"ts": 1768487760000, "open": 0.2582, "high": 0.2582, "low": 0.2577, "close": 0.2578, "volume": 20633.4, "quote_volume": 5324.10556, "trades": 168, "taker_buy_volume": 4335.0, "taker_buy_quote": 1118.56487}, {"ts": 1768487820000, "open": 0.2578, "high": 0.258, "low": 0.2573, "close": 0.258, "volume": 13630.1, "quote_volume": 3513.87031, "trades": 114, "taker_buy_volume": 1743.5, "taker_buy_quote": 449.40553}, {"ts": 1768487880000, "open": 0.2581, "high": 0.2581, "low": 0.2572, "close": 0.2573, "volume": 10030.7, "quote_volume": 2585.07458, "trades": 114, "taker_buy_volume": 4135.2, "taker_buy_quote": 1065.82411}, {"ts": 1768487940000, "open": 0.2573, "high": 0.2575, "low": 0.2572, "close": 0.2574, "volume": 9430.4, "quote_volume": 2426.77701, "trades": 116, "taker_buy_volume": 932.9, "taker_buy_quote": 240.21397}, {"ts": 1768488000000, "open": 0.2575, "high": 0.2577, "low": 0.2574, "close": 0.2575, "volume": 3041.4, "quote_volume": 783.25654, "trades": 35, "taker_buy_volume": 428.0, "taker_buy_quote": 110.23334}, {"ts": 1768488060000, "open": 0.2575, "high": 0.2576, "low": 0.2572, "close": 0.2572, "volume": 2663.9, "quote_volume": 686.02396, "trades": 35, "taker_buy_volume": 995.8, "taker_buy_quote": 256.51808}, {"ts": 1768488120000, "open": 0.2571, "high": 0.2573, "low": 0.2568, "close": 0.2572, "volume": 12236.0, "quote_volume": 3144.37999, "trades": 93, "taker_buy_volume": 3112.0, "taker_buy_quote": 800.21063}, {"ts": 1768488180000, "open": 0.257, "high": 0.2572, "low": 0.2569, "close": 0.2571, "volume": 6044.7, "quote_volume": 1553.90627, "trades": 45, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0577}, {"ts": 1768488240000, "open": 0.2571, "high": 0.2582, "low": 0.2571, "close": 0.2573, "volume": 71198.2, "quote_volume": 18345.37977, "trades": 212, "taker_buy_volume": 42318.6, "taker_buy_quote": 10904.40098}, {"ts": 1768488300000, "open": 0.2574, "high": 0.2575, "low": 0.2563, "close": 0.2563, "volume": 12566.5, "quote_volume": 3233.60552, "trades": 91, "taker_buy_volume": 1988.6, "taker_buy_quote": 511.8757}, {"ts": 1768488360000, "open": 0.2564, "high": 0.2566, "low": 0.2557, "close": 0.2562, "volume": 30645.6, "quote_volume": 7849.44937, "trades": 150, "taker_buy_volume": 4642.0, "taker_buy_quote": 1189.35642}, {"ts": 1768488420000, "open": 0.256, "high": 0.2564, "low": 0.2556, "close": 0.2564, "volume": 6754.3, "quote_volume": 1727.86664, "trades": 76, "taker_buy_volume": 1884.4, "taker_buy_quote": 482.31296}, {"ts": 1768488480000, "open": 0.2563, "high": 0.2572, "low": 0.2562, "close": 0.257, "volume": 13425.4, "quote_volume": 3441.37427, "trades": 64, "taker_buy_volume": 5676.0, "taker_buy_quote": 1455.1655}, {"ts": 1768488540000, "open": 0.257, "high": 0.2577, "low": 0.257, "close": 0.2574, "volume": 2185.2, "quote_volume": 562.93128, "trades": 25, "taker_buy_volume": 824.9, "taker_buy_quote": 212.51098}, {"ts": 1768488600000, "open": 0.2573, "high": 0.2577, "low": 0.257, "close": 0.2575, "volume": 2572.7, "quote_volume": 661.75526, "trades": 42, "taker_buy_volume": 1413.2, "taker_buy_quote": 363.57978}, {"ts": 1768488660000, "open": 0.2575, "high": 0.2576, "low": 0.2572, "close": 0.2573, "volume": 1784.4, "quote_volume": 459.2166, "trades": 35, "taker_buy_volume": 635.6, "taker_buy_quote": 163.61511}, {"ts": 1768488720000, "open": 0.2575, "high": 0.2575, "low": 0.257, "close": 0.2571, "volume": 1431.9, "quote_volume": 368.46402, "trades": 25, "taker_buy_volume": 538.9, "taker_buy_quote": 138.76675}, {"ts": 1768488780000, "open": 0.2572, "high": 0.258, "low": 0.2572, "close": 0.2578, "volume": 1343.1, "quote_volume": 345.97905, "trades": 37, "taker_buy_volume": 629.2, "taker_buy_quote": 162.01172}, {"ts": 1768488840000, "open": 0.2579, "high": 0.2581, "low": 0.2579, "close": 0.258, "volume": 3736.7, "quote_volume": 964.06268, "trades": 42, "taker_buy_volume": 77.6, "taker_buy_quote": 20.02468}, {"ts": 1768488900000, "open": 0.2579, "high": 0.2583, "low": 0.2578, "close": 0.2578, "volume": 13071.4, "quote_volume": 3374.82609, "trades": 31, "taker_buy_volume": 11934.4, "taker_buy_quote": 3081.28961}, {"ts": 1768488960000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 7449.5, "quote_volume": 1918.33711, "trades": 39, "taker_buy_volume": 47.0, "taker_buy_quote": 12.1188}, {"ts": 1768489020000, "open": 0.2572, "high": 0.2572, "low": 0.2566, "close": 0.2566, "volume": 15939.9, "quote_volume": 4092.94436, "trades": 76, "taker_buy_volume": 2281.5, "taker_buy_quote": 586.2288}, {"ts": 1768489080000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 159.0, "quote_volume": 40.7994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489140000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 3224.0, "quote_volume": 827.5188, "trades": 37, "taker_buy_volume": 859.5, "taker_buy_quote": 220.63365}, {"ts": 1768489200000, "open": 0.2568, "high": 0.2571, "low": 0.2568, "close": 0.257, "volume": 5048.5, "quote_volume": 1297.4283, "trades": 55, "taker_buy_volume": 200.2, "taker_buy_quote": 51.4347}, {"ts": 1768489260000, "open": 0.2569, "high": 0.2572, "low": 0.2569, "close": 0.2572, "volume": 1303.5, "quote_volume": 334.9982, "trades": 14, "taker_buy_volume": 859.5, "taker_buy_quote": 220.9032}, {"ts": 1768489320000, "open": 0.2571, "high": 0.2572, "low": 0.2566, "close": 0.257, "volume": 6319.4, "quote_volume": 1623.96778, "trades": 85, "taker_buy_volume": 3499.4, "taker_buy_quote": 899.74188}, {"ts": 1768489380000, "open": 0.257, "high": 0.257, "low": 0.2566, "close": 0.2566, "volume": 5235.7, "quote_volume": 1344.29096, "trades": 98, "taker_buy_volume": 579.7, "taker_buy_quote": 148.81696}, {"ts": 1768489440000, "open": 0.2566, "high": 0.2566, "low": 0.2563, "close": 0.2563, "volume": 23924.9, "quote_volume": 6138.81779, "trades": 113, "taker_buy_volume": 1122.4, "taker_buy_quote": 287.8956}, {"ts": 1768489500000, "open": 0.2564, "high": 0.2568, "low": 0.2564, "close": 0.2567, "volume": 695.0, "quote_volume": 178.28919, "trades": 11, "taker_buy_volume": 590.9, "taker_buy_quote": 151.59013}, {"ts": 1768489560000, "open": 0.2566, "high": 0.2572, "low": 0.2566, "close": 0.257, "volume": 2222.2, "quote_volume": 571.259, "trades": 24, "taker_buy_volume": 1716.2, "taker_buy_quote": 441.275}, {"ts": 1768489620000, "open": 0.257, "high": 0.257, "low": 0.2565, "close": 0.2566, "volume": 7322.6, "quote_volume": 1880.28204, "trades": 67, "taker_buy_volume": 1836.0, "taker_buy_quote": 471.5394}, {"ts": 1768489680000, "open": 0.2566, "high": 0.2569, "low": 0.2565, "close": 0.2569, "volume": 1459.0, "quote_volume": 374.5041, "trades": 25, "taker_buy_volume": 156.0, "taker_buy_quote": 40.053}, {"ts": 1768489740000, "open": 0.2569, "high": 0.2576, "low": 0.2568, "close": 0.2576, "volume": 1508.4, "quote_volume": 388.05238, "trades": 47, "taker_buy_volume": 321.7, "taker_buy_quote": 82.78315}, {"ts": 1768489800000, "open": 0.2577, "high": 0.2577, "low": 0.2571, "close": 0.2572, "volume": 2312.8, "quote_volume": 595.4609, "trades": 31, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02453}, {"ts": 1768489860000, "open": 0.257, "high": 0.2574, "low": 0.2569, "close": 0.2574, "volume": 1308.0, "quote_volume": 336.5336, "trades": 15, "taker_buy_volume": 1051.0, "taker_buy_quote": 270.504}, {"ts": 1768489920000, "open": 0.2574, "high": 0.2575, "low": 0.2571, "close": 0.2574, "volume": 7628.0, "quote_volume": 1962.79222, "trades": 96, "taker_buy_volume": 233.5, "taker_buy_quote": 60.09122}, {"ts": 1768489980000, "open": 0.2574, "high": 0.2576, "low": 0.2571, "close": 0.2571, "volume": 9655.9, "quote_volume": 2485.25143, "trades": 88, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02064}, {"ts": 1768490040000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 4049.5, "quote_volume": 1041.07285, "trades": 54, "taker_buy_volume": 1167.0, "taker_buy_quote": 300.0357}, {"ts": 1768490100000, "open": 0.2572, "high": 0.2573, "low": 0.257, "close": 0.2573, "volume": 3847.3, "quote_volume": 989.00443, "trades": 47, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0347}, {"ts": 1768490160000, "open": 0.2572, "high": 0.2572, "low": 0.2568, "close": 0.2571, "volume": 5445.3, "quote_volume": 1399.44763, "trades": 33, "taker_buy_volume": 2343.9, "taker_buy_quote": 602.42903}, {"ts": 1768490220000, "open": 0.2571, "high": 0.2578, "low": 0.257, "close": 0.2578, "volume": 1128.6, "quote_volume": 290.63946, "trades": 36, "taker_buy_volume": 389.3, "taker_buy_quote": 100.24077}, {"ts": 1768490280000, "open": 0.2576, "high": 0.2576, "low": 0.2572, "close": 0.2573, "volume": 473.6, "quote_volume": 121.89788, "trades": 13, "taker_buy_volume": 222.8, "taker_buy_quote": 57.34872}, {"ts": 1768490340000, "open": 0.2573, "high": 0.2574, "low": 0.2569, "close": 0.2571, "volume": 1139.3, "quote_volume": 292.98992, "trades": 21, "taker_buy_volume": 694.3, "taker_buy_quote": 178.53552}, {"ts": 1768490400000, "open": 0.257, "high": 0.257, "low": 0.2565, "close": 0.2565, "volume": 1751.5, "quote_volume": 449.5676, "trades": 20, "taker_buy_volume": 117.0, "taker_buy_quote": 30.0339}, {"ts": 1768490460000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 2210.3, "quote_volume": 566.68359, "trades": 16, "taker_buy_volume": 1278.9, "taker_buy_quote": 327.90605}, {"ts": 1768490520000, "open": 0.2563, "high": 0.2563, "low": 0.2559, "close": 0.2559, "volume": 5704.2, "quote_volume": 1460.91068, "trades": 56, "taker_buy_volume": 1991.0, "taker_buy_quote": 510.16515}, {"ts": 1768490580000, "open": 0.2558, "high": 0.2561, "low": 0.2558, "close": 0.2561, "volume": 5879.4, "quote_volume": 1504.82252, "trades": 64, "taker_buy_volume": 605.7, "taker_buy_quote": 155.09492}, {"ts": 1768490640000, "open": 0.2562, "high": 0.2563, "low": 0.2557, "close": 0.2557, "volume": 5443.7, "quote_volume": 1393.66203, "trades": 77, "taker_buy_volume": 857.6, "taker_buy_quote": 219.72103}, {"ts": 1768490700000, "open": 0.2557, "high": 0.2558, "low": 0.2543, "close": 0.2546, "volume": 28204.2, "quote_volume": 7187.07624, "trades": 102, "taker_buy_volume": 5226.3, "taker_buy_quote": 1333.65723}, {"ts": 1768490760000, "open": 0.2546, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 5977.0, "quote_volume": 1521.83967, "trades": 33, "taker_buy_volume": 1961.2, "taker_buy_quote": 499.52157}, {"ts": 1768490820000, "open": 0.2546, "high": 0.2548, "low": 0.2543, "close": 0.2544, "volume": 30344.8, "quote_volume": 7723.63538, "trades": 86, "taker_buy_volume": 9293.1, "taker_buy_quote": 2364.2843}, {"ts": 1768490880000, "open": 0.2546, "high": 0.2546, "low": 0.2539, "close": 0.2539, "volume": 15935.7, "quote_volume": 4050.73028, "trades": 58, "taker_buy_volume": 3962.0, "taker_buy_quote": 1007.98426}, {"ts": 1768490940000, "open": 0.254, "high": 0.254, "low": 0.2538, "close": 0.2539, "volume": 2704.9, "quote_volume": 686.83295, "trades": 42, "taker_buy_volume": 39.4, "taker_buy_quote": 10.0076}, {"ts": 1768491000000, "open": 0.2539, "high": 0.2543, "low": 0.2538, "close": 0.2543, "volume": 3334.5, "quote_volume": 846.96434, "trades": 16, "taker_buy_volume": 561.8, "taker_buy_quote": 142.69796}, {"ts": 1768491060000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 2096.9, "quote_volume": 533.03198, "trades": 21, "taker_buy_volume": 1281.5, "taker_buy_quote": 325.7573}, {"ts": 1768491120000, "open": 0.254, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 2283.6, "quote_volume": 579.81762, "trades": 40, "taker_buy_volume": 578.8, "taker_buy_quote": 146.96126}, {"ts": 1768491180000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 2225.0, "quote_volume": 564.93145, "trades": 40, "taker_buy_volume": 1321.0, "taker_buy_quote": 335.40585}, {"ts": 1768491240000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 354.8, "quote_volume": 90.07743, "trades": 13, "taker_buy_volume": 39.5, "taker_buy_quote": 10.033}, {"ts": 1768491300000, "open": 0.2537, "high": 0.254, "low": 0.2536, "close": 0.2536, "volume": 1443.0, "quote_volume": 366.2393, "trades": 15, "taker_buy_volume": 821.0, "taker_buy_quote": 208.45585}, {"ts": 1768491360000, "open": 0.2536, "high": 0.2538, "low": 0.2533, "close": 0.2536, "volume": 5554.2, "quote_volume": 1408.22776, "trades": 42, "taker_buy_volume": 3026.7, "taker_buy_quote": 767.52057}, {"ts": 1768491420000, "open": 0.2533, "high": 0.2536, "low": 0.2531, "close": 0.2533, "volume": 5527.0, "quote_volume": 1399.86128, "trades": 76, "taker_buy_volume": 465.6, "taker_buy_quote": 117.98614}, {"ts": 1768491480000, "open": 0.2533, "high": 0.2533, "low": 0.2521, "close": 0.2522, "volume": 26299.3, "quote_volume": 6640.89149, "trades": 112, "taker_buy_volume": 3912.2, "taker_buy_quote": 989.05413}, {"ts": 1768491540000, "open": 0.2524, "high": 0.2526, "low": 0.252, "close": 0.2523, "volume": 7275.3, "quote_volume": 1834.88693, "trades": 58, "taker_buy_volume": 2311.9, "taker_buy_quote": 583.47778}, {"ts": 1768491600000, "open": 0.2523, "high": 0.2525, "low": 0.2518, "close": 0.2519, "volume": 6586.4, "quote_volume": 1659.76426, "trades": 47, "taker_buy_volume": 2955.7, "taker_buy_quote": 745.00044}, {"ts": 1768491660000, "open": 0.2519, "high": 0.2524, "low": 0.2517, "close": 0.2518, "volume": 7769.6, "quote_volume": 1956.54399, "trades": 63, "taker_buy_volume": 3259.2, "taker_buy_quote": 820.72376}, {"ts": 1768491720000, "open": 0.2518, "high": 0.2521, "low": 0.2518, "close": 0.252, "volume": 5158.7, "quote_volume": 1299.72577, "trades": 36, "taker_buy_volume": 2567.0, "taker_buy_quote": 646.72135}, {"ts": 1768491780000, "open": 0.252, "high": 0.2526, "low": 0.252, "close": 0.2525, "volume": 4068.7, "quote_volume": 1027.21492, "trades": 32, "taker_buy_volume": 2810.7, "taker_buy_quote": 709.6902}, {"ts": 1768491840000, "open": 0.2525, "high": 0.2525, "low": 0.2523, "close": 0.2523, "volume": 4559.0, "quote_volume": 1151.06773, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491900000, "open": 0.2523, "high": 0.2529, "low": 0.2523, "close": 0.2523, "volume": 28120.1, "quote_volume": 7106.74001, "trades": 58, "taker_buy_volume": 25145.4, "taker_buy_quote": 6356.19189}, {"ts": 1768491960000, "open": 0.2523, "high": 0.2524, "low": 0.2511, "close": 0.2511, "volume": 18126.4, "quote_volume": 4563.11969, "trades": 103, "taker_buy_volume": 8929.3, "taker_buy_quote": 2247.49942}, {"ts": 1768492020000, "open": 0.2511, "high": 0.2513, "low": 0.2503, "close": 0.2509, "volume": 19239.9, "quote_volume": 4823.36748, "trades": 115, "taker_buy_volume": 5969.5, "taker_buy_quote": 1496.94413}, {"ts": 1768492080000, "open": 0.2509, "high": 0.2511, "low": 0.2503, "close": 0.2504, "volume": 7314.5, "quote_volume": 1832.66416, "trades": 65, "taker_buy_volume": 1323.6, "taker_buy_quote": 331.58479}, {"ts": 1768492140000, "open": 0.2503, "high": 0.2503, "low": 0.2496, "close": 0.2501, "volume": 27559.6, "quote_volume": 6888.99424, "trades": 136, "taker_buy_volume": 15000.5, "taker_buy_quote": 3750.00028}, {"ts": 1768492200000, "open": 0.2501, "high": 0.2508, "low": 0.25, "close": 0.2505, "volume": 23204.3, "quote_volume": 5809.1775, "trades": 84, "taker_buy_volume": 21212.0, "taker_buy_quote": 5310.91785}, {"ts": 1768492260000, "open": 0.2505, "high": 0.2507, "low": 0.2499, "close": 0.25, "volume": 6866.3, "quote_volume": 1718.92448, "trades": 69, "taker_buy_volume": 198.2, "taker_buy_quote": 49.66067}, {"ts": 1768492320000, "open": 0.25, "high": 0.2503, "low": 0.2496, "close": 0.2503, "volume": 2975.3, "quote_volume": 743.32667, "trades": 32, "taker_buy_volume": 2009.5, "taker_buy_quote": 502.13263}, {"ts": 1768492380000, "open": 0.2504, "high": 0.2506, "low": 0.2503, "close": 0.2506, "volume": 5912.0, "quote_volume": 1480.4355, "trades": 77, "taker_buy_volume": 823.0, "taker_buy_quote": 206.1615}, {"ts": 1768492440000, "open": 0.2505, "high": 0.2506, "low": 0.2503, "close": 0.2504, "volume": 7852.3, "quote_volume": 1966.9832, "trades": 61, "taker_buy_volume": 5419.5, "taker_buy_quote": 1357.7232}, {"ts": 1768492500000, "open": 0.2504, "high": 0.2506, "low": 0.2503, "close": 0.2506, "volume": 6463.2, "quote_volume": 1618.57398, "trades": 77, "taker_buy_volume": 1609.0, "taker_buy_quote": 402.9224}, {"ts": 1768492560000, "open": 0.2505, "high": 0.2512, "low": 0.2501, "close": 0.2512, "volume": 9682.4, "quote_volume": 2425.13005, "trades": 67, "taker_buy_volume": 2958.1, "taker_buy_quote": 741.41048}, {"ts": 1768492620000, "open": 0.2511, "high": 0.253, "low": 0.2509, "close": 0.2528, "volume": 42583.5, "quote_volume": 10749.47508, "trades": 134, "taker_buy_volume": 38187.6, "taker_buy_quote": 9642.67941}, {"ts": 1768492680000, "open": 0.2528, "high": 0.2538, "low": 0.2522, "close": 0.2534, "volume": 27723.2, "quote_volume": 7007.99167, "trades": 136, "taker_buy_volume": 21584.3, "taker_buy_quote": 5455.50418}, {"ts": 1768492740000, "open": 0.2534, "high": 0.2545, "low": 0.2534, "close": 0.2545, "volume": 13761.9, "quote_volume": 3496.69429, "trades": 90, "taker_buy_volume": 10231.9, "taker_buy_quote": 2600.37236}, {"ts": 1768492800000, "open": 0.2544, "high": 0.2549, "low": 0.2541, "close": 0.2545, "volume": 33260.8, "quote_volume": 8464.46969, "trades": 152, "taker_buy_volume": 18883.4, "taker_buy_quote": 4806.40048}, {"ts": 1768492860000, "open": 0.2544, "high": 0.2544, "low": 0.2534, "close": 0.2535, "volume": 30284.0, "quote_volume": 7695.52365, "trades": 113, "taker_buy_volume": 6510.9, "taker_buy_quote": 1655.49328}, {"ts": 1768492920000, "open": 0.2534, "high": 0.2536, "low": 0.2528, "close": 0.2531, "volume": 18836.7, "quote_volume": 4770.09106, "trades": 123, "taker_buy_volume": 9656.3, "taker_buy_quote": 2446.42045}, {"ts": 1768492980000, "open": 0.2529, "high": 0.2532, "low": 0.2526, "close": 0.253, "volume": 17282.5, "quote_volume": 4371.51425, "trades": 88, "taker_buy_volume": 6547.2, "taker_buy_quote": 1656.30769}, {"ts": 1768493040000, "open": 0.2528, "high": 0.2534, "low": 0.2526, "close": 0.2534, "volume": 15221.3, "quote_volume": 3854.21941, "trades": 65, "taker_buy_volume": 11750.7, "taker_buy_quote": 2976.97583}, {"ts": 1768493100000, "open": 0.2535, "high": 0.2536, "low": 0.253, "close": 0.253, "volume": 11746.3, "quote_volume": 2975.80221, "trades": 66, "taker_buy_volume": 7126.2, "taker_buy_quote": 1806.17599}, {"ts": 1768493160000, "open": 0.2529, "high": 0.253, "low": 0.2525, "close": 0.2527, "volume": 6334.0, "quote_volume": 1601.274, "trades": 40, "taker_buy_volume": 3254.0, "taker_buy_quote": 822.62142}, {"ts": 1768493220000, "open": 0.2526, "high": 0.2527, "low": 0.252, "close": 0.2524, "volume": 31851.1, "quote_volume": 8037.12268, "trades": 95, "taker_buy_volume": 3291.5, "taker_buy_quote": 831.1063}, {"ts": 1768493280000, "open": 0.2525, "high": 0.253, "low": 0.2525, "close": 0.2528, "volume": 977.7, "quote_volume": 247.08743, "trades": 21, "taker_buy_volume": 276.5, "taker_buy_quote": 69.86781}, {"ts": 1768493340000, "open": 0.2527, "high": 0.2528, "low": 0.2525, "close": 0.2527, "volume": 5067.2, "quote_volume": 1280.19963, "trades": 70, "taker_buy_volume": 1535.5, "taker_buy_quote": 388.1744}, {"ts": 1768493400000, "open": 0.2526, "high": 0.253, "low": 0.2524, "close": 0.253, "volume": 2632.5, "quote_volume": 665.02938, "trades": 43, "taker_buy_volume": 1193.9, "taker_buy_quote": 301.59733}, {"ts": 1768493460000, "open": 0.2531, "high": 0.2535, "low": 0.2531, "close": 0.2532, "volume": 4428.9, "quote_volume": 1122.07666, "trades": 26, "taker_buy_volume": 2928.7, "taker_buy_quote": 741.97573}, {"ts": 1768493520000, "open": 0.2535, "high": 0.2538, "low": 0.2534, "close": 0.2537, "volume": 2625.5, "quote_volume": 666.0827, "trades": 20, "taker_buy_volume": 1994.5, "taker_buy_quote": 506.0749}, {"ts": 1768493580000, "open": 0.2537, "high": 0.2539, "low": 0.2532, "close": 0.2535, "volume": 3968.5, "quote_volume": 1006.14385, "trades": 47, "taker_buy_volume": 1558.0, "taker_buy_quote": 395.35325}, {"ts": 1768493640000, "open": 0.2535, "high": 0.2535, "low": 0.2533, "close": 0.2533, "volume": 1044.5, "quote_volume": 264.6518, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493700000, "open": 0.2533, "high": 0.2536, "low": 0.2532, "close": 0.2536, "volume": 535.0, "quote_volume": 135.5186, "trades": 16, "taker_buy_volume": 187.5, "taker_buy_quote": 47.51745}, {"ts": 1768493760000, "open": 0.2537, "high": 0.2538, "low": 0.2534, "close": 0.2537, "volume": 1600.7, "quote_volume": 406.05529, "trades": 9, "taker_buy_volume": 1398.2, "taker_buy_quote": 354.72664}, {"ts": 1768493820000, "open": 0.2538, "high": 0.2541, "low": 0.2532, "close": 0.2532, "volume": 853.2, "quote_volume": 216.43413, "trades": 24, "taker_buy_volume": 141.6, "taker_buy_quote": 35.95686}, {"ts": 1768493880000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 1586.2, "quote_volume": 401.47062, "trades": 8, "taker_buy_volume": 1473.1, "taker_buy_quote": 372.84557}, {"ts": 1768493940000, "open": 0.253, "high": 0.2534, "low": 0.253, "close": 0.2532, "volume": 5142.0, "quote_volume": 1302.62485, "trades": 13, "taker_buy_volume": 2850.1, "taker_buy_quote": 722.11256}, {"ts": 1768494000000, "open": 0.2534, "high": 0.2534, "low": 0.253, "close": 0.2532, "volume": 4161.7, "quote_volume": 1053.70851, "trades": 24, "taker_buy_volume": 39.5, "taker_buy_quote": 10.0093}, {"ts": 1768494060000, "open": 0.2533, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 375.0, "quote_volume": 95.00322, "trades": 6, "taker_buy_volume": 236.4, "taker_buy_quote": 59.8998}, {"ts": 1768494120000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 2157.3, "quote_volume": 546.44409, "trades": 2, "taker_buy_volume": 39.6, "taker_buy_quote": 10.03068}, {"ts": 1768494180000, "open": 0.2534, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 3980.8, "quote_volume": 1009.0191, "trades": 44, "taker_buy_volume": 118.5, "taker_buy_quote": 30.03975}, {"ts": 1768494240000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 121.0, "quote_volume": 30.68955, "trades": 4, "taker_buy_volume": 79.0, "taker_buy_quote": 20.03835}, {"ts": 1768494300000, "open": 0.2536, "high": 0.2536, "low": 0.2533, "close": 0.2535, "volume": 2470.2, "quote_volume": 626.00019, "trades": 8, "taker_buy_volume": 39.5, "taker_buy_quote": 10.01325}, {"ts": 1768494360000, "open": 0.2533, "high": 0.2534, "low": 0.253, "close": 0.253, "volume": 2921.7, "quote_volume": 739.68309, "trades": 27, "taker_buy_volume": 1441.2, "taker_buy_quote": 364.924}, {"ts": 1768494420000, "open": 0.2531, "high": 0.2534, "low": 0.2522, "close": 0.2531, "volume": 71795.3, "quote_volume": 18147.50325, "trades": 81, "taker_buy_volume": 23283.2, "taker_buy_quote": 5891.93646}, {"ts": 1768494480000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.2521, "volume": 6195.2, "quote_volume": 1563.85881, "trades": 33, "taker_buy_volume": 3051.2, "taker_buy_quote": 770.255}, {"ts": 1768494540000, "open": 0.2521, "high": 0.2524, "low": 0.252, "close": 0.2522, "volume": 3030.4, "quote_volume": 764.05659, "trades": 55, "taker_buy_volume": 79.4, "taker_buy_quote": 20.03659}, {"ts": 1768494600000, "open": 0.2523, "high": 0.2528, "low": 0.2523, "close": 0.2528, "volume": 1293.9, "quote_volume": 326.67814, "trades": 25, "taker_buy_volume": 372.9, "taker_buy_quote": 94.18104}, {"ts": 1768494660000, "open": 0.2529, "high": 0.253, "low": 0.2525, "close": 0.253, "volume": 3345.4, "quote_volume": 845.03922, "trades": 60, "taker_buy_volume": 867.2, "taker_buy_quote": 219.10224}, {"ts": 1768494720000, "open": 0.2529, "high": 0.253, "low": 0.2523, "close": 0.2525, "volume": 3528.6, "quote_volume": 891.16385, "trades": 43, "taker_buy_volume": 79.3, "taker_buy_quote": 20.04702}, {"ts": 1768494780000, "open": 0.2525, "high": 0.2527, "low": 0.2523, "close": 0.2524, "volume": 2168.7, "quote_volume": 547.58166, "trades": 20, "taker_buy_volume": 821.2, "taker_buy_quote": 207.36094}, {"ts": 1768494840000, "open": 0.2526, "high": 0.2527, "low": 0.2524, "close": 0.2526, "volume": 1097.5, "quote_volume": 277.15584, "trades": 15, "taker_buy_volume": 415.8, "taker_buy_quote": 105.03536}, {"ts": 1768494900000, "open": 0.2524, "high": 0.2524, "low": 0.2521, "close": 0.2521, "volume": 1037.4, "quote_volume": 261.63876, "trades": 35, "taker_buy_volume": 39.7, "taker_buy_quote": 10.02028}, {"ts": 1768494960000, "open": 0.2523, "high": 0.2523, "low": 0.252, "close": 0.252, "volume": 627.7, "quote_volume": 158.22731, "trades": 11, "taker_buy_volume": 39.7, "taker_buy_quote": 10.01631}, {"ts": 1768495020000, "open": 0.252, "high": 0.2526, "low": 0.252, "close": 0.2526, "volume": 14931.7, "quote_volume": 3770.98353, "trades": 68, "taker_buy_volume": 8265.7, "taker_buy_quote": 2087.86346}, {"ts": 1768495080000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 3813.6, "quote_volume": 964.04307, "trades": 55, "taker_buy_volume": 987.0, "taker_buy_quote": 249.50963}, {"ts": 1768495140000, "open": 0.2527, "high": 0.253, "low": 0.2527, "close": 0.2527, "volume": 240.8, "quote_volume": 60.87392, "trades": 6, "taker_buy_volume": 79.2, "taker_buy_quote": 20.03364}, {"ts": 1768495200000, "open": 0.2527, "high": 0.2528, "low": 0.2525, "close": 0.2527, "volume": 2217.8, "quote_volume": 560.36967, "trades": 26, "taker_buy_volume": 821.1, "taker_buy_quote": 207.49593}, {"ts": 1768495260000, "open": 0.2529, "high": 0.2538, "low": 0.2528, "close": 0.2538, "volume": 801.2, "quote_volume": 202.84262, "trades": 20, "taker_buy_volume": 475.2, "taker_buy_quote": 120.38782}, {"ts": 1768495320000, "open": 0.2537, "high": 0.254, "low": 0.2537, "close": 0.254, "volume": 1086.5, "quote_volume": 275.91955, "trades": 16, "taker_buy_volume": 79.0, "taker_buy_quote": 20.06205}, {"ts": 1768495380000, "open": 0.2541, "high": 0.2545, "low": 0.254, "close": 0.254, "volume": 4327.0, "quote_volume": 1100.6297, "trades": 21, "taker_buy_volume": 3788.2, "taker_buy_quote": 963.69616}, {"ts": 1768495440000, "open": 0.2539, "high": 0.2539, "low": 0.2534, "close": 0.2535, "volume": 10143.7, "quote_volume": 2573.12372, "trades": 19, "taker_buy_volume": 1279.6, "taker_buy_quote": 324.50656}, {"ts": 1768495500000, "open": 0.2535, "high": 0.2538, "low": 0.2535, "close": 0.2537, "volume": 960.7, "quote_volume": 243.75166, "trades": 8, "taker_buy_volume": 657.7, "taker_buy_quote": 166.92426}, {"ts": 1768495560000, "open": 0.2539, "high": 0.2542, "low": 0.2539, "close": 0.2541, "volume": 691.8, "quote_volume": 175.82847, "trades": 8, "taker_buy_volume": 157.8, "taker_buy_quote": 40.08907}, {"ts": 1768495620000, "open": 0.254, "high": 0.254, "low": 0.2532, "close": 0.2532, "volume": 4683.1, "quote_volume": 1187.54449, "trades": 46, "taker_buy_volume": 39.4, "taker_buy_quote": 9.98396}, {"ts": 1768495680000, "open": 0.2535, "high": 0.2541, "low": 0.2535, "close": 0.2541, "volume": 1228.7, "quote_volume": 311.94834, "trades": 17, "taker_buy_volume": 1078.7, "taker_buy_quote": 273.83334}, {"ts": 1768495740000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 209.8, "quote_volume": 53.31148, "trades": 7, "taker_buy_volume": 39.4, "taker_buy_quote": 10.01548}, {"ts": 1768495800000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 1016.0, "quote_volume": 257.85814, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495860000, "open": 0.2539, "high": 0.254, "low": 0.2537, "close": 0.2538, "volume": 3042.7, "quote_volume": 772.4547, "trades": 54, "taker_buy_volume": 974.7, "taker_buy_quote": 247.5738}, {"ts": 1768495920000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 2085.0, "quote_volume": 529.1324, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495980000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 1240.0, "quote_volume": 314.593, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496040000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 799.5, "quote_volume": 202.85165, "trades": 20, "taker_buy_volume": 39.5, "taker_buy_quote": 10.02905}, {"ts": 1768496100000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 225.5, "quote_volume": 57.22025, "trades": 7, "taker_buy_volume": 39.5, "taker_buy_quote": 10.02905}, {"ts": 1768496160000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.2539, "volume": 799.4, "quote_volume": 202.95825, "trades": 15, "taker_buy_volume": 276.4, "taker_buy_quote": 70.20165}, {"ts": 1768496220000, "open": 0.2538, "high": 0.254, "low": 0.2536, "close": 0.2539, "volume": 1299.8, "quote_volume": 329.97004, "trades": 19, "taker_buy_volume": 79.0, "taker_buy_quote": 20.06205}, {"ts": 1768496280000, "open": 0.2541, "high": 0.2545, "low": 0.254, "close": 0.2543, "volume": 22406.8, "quote_volume": 5700.5653, "trades": 19, "taker_buy_volume": 22027.4, "taker_buy_quote": 5604.0619}, {"ts": 1768496340000, "open": 0.2542, "high": 0.2542, "low": 0.2538, "close": 0.254, "volume": 2908.5, "quote_volume": 738.98379, "trades": 19, "taker_buy_volume": 2343.7, "taker_buy_quote": 595.51447}, {"ts": 1768496400000, "open": 0.2539, "high": 0.2544, "low": 0.2538, "close": 0.2544, "volume": 5107.5, "quote_volume": 1297.35627, "trades": 23, "taker_buy_volume": 3799.6, "taker_buy_quote": 965.29176}, {"ts": 1768496460000, "open": 0.2545, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 874.7, "quote_volume": 222.57448, "trades": 14, "taker_buy_volume": 114.7, "taker_buy_quote": 29.19868}, {"ts": 1768496520000, "open": 0.2546, "high": 0.2549, "low": 0.2545, "close": 0.2546, "volume": 2306.5, "quote_volume": 587.35007, "trades": 26, "taker_buy_volume": 938.9, "taker_buy_quote": 239.14568}, {"ts": 1768496580000, "open": 0.2545, "high": 0.2545, "low": 0.2539, "close": 0.2541, "volume": 1951.7, "quote_volume": 496.21773, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496640000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 421.2, "quote_volume": 107.08814, "trades": 7, "taker_buy_volume": 115.2, "taker_buy_quote": 29.30294}, {"ts": 1768496700000, "open": 0.2543, "high": 0.2546, "low": 0.2543, "close": 0.2545, "volume": 808.9, "quote_volume": 205.8718, "trades": 12, "taker_buy_volume": 316.9, "taker_buy_quote": 80.6788}, {"ts": 1768496760000, "open": 0.2544, "high": 0.2544, "low": 0.2535, "close": 0.2535, "volume": 2760.4, "quote_volume": 700.87686, "trades": 60, "taker_buy_volume": 38.0, "taker_buy_quote": 9.6558}, {"ts": 1768496820000, "open": 0.2535, "high": 0.2535, "low": 0.2533, "close": 0.2534, "volume": 750.0, "quote_volume": 190.0602, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496880000, "open": 0.2534, "high": 0.2534, "low": 0.2532, "close": 0.2533, "volume": 2847.6, "quote_volume": 721.36583, "trades": 18, "taker_buy_volume": 2214.1, "taker_buy_quote": 560.95968}, {"ts": 1768496940000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2536, "volume": 6702.5, "quote_volume": 1698.69175, "trades": 52, "taker_buy_volume": 4231.5, "taker_buy_quote": 1072.51455}, {"ts": 1768497000000, "open": 0.2534, "high": 0.2537, "low": 0.2534, "close": 0.2537, "volume": 852.5, "quote_volume": 216.14965, "trades": 12, "taker_buy_volume": 39.5, "taker_buy_quote": 10.02115}, {"ts": 1768497060000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2537, "volume": 883.0, "quote_volume": 223.9789, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497120000, "open": 0.2537, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 1313.0, "quote_volume": 333.0502, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497180000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 986.0, "quote_volume": 249.951, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497240000, "open": 0.2535, "high": 0.2535, "low": 0.253, "close": 0.2531, "volume": 15164.8, "quote_volume": 3840.98371, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497300000, "open": 0.253, "high": 0.2533, "low": 0.2524, "close": 0.2525, "volume": 73731.2, "quote_volume": 18650.11764, "trades": 248, "taker_buy_volume": 6964.3, "taker_buy_quote": 1761.99396}, {"ts": 1768497360000, "open": 0.2524, "high": 0.2527, "low": 0.2519, "close": 0.2519, "volume": 144730.8, "quote_volume": 36493.79136, "trades": 166, "taker_buy_volume": 80998.5, "taker_buy_quote": 20420.9673}, {"ts": 1768497420000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497480000, "open": 0.252, "high": 0.2528, "low": 0.2519, "close": 0.2525, "volume": 432676.4, "quote_volume": 109102.02535, "trades": 204, "taker_buy_volume": 398165.6, "taker_buy_quote": 100395.31542}, {"ts": 1768497540000, "open": 0.2525, "high": 0.2528, "low": 0.2525, "close": 0.2526, "volume": 9136.2, "quote_volume": 2308.28565, "trades": 73, "taker_buy_volume": 1909.6, "taker_buy_quote": 482.37687}, {"ts": 1768497600000, "open": 0.2527, "high": 0.253, "low": 0.2525, "close": 0.253, "volume": 17576.1, "quote_volume": 4443.71613, "trades": 26, "taker_buy_volume": 16735.1, "taker_buy_quote": 4231.33713}, {"ts": 1768497660000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2532, "volume": 8681.2, "quote_volume": 2198.03407, "trades": 15, "taker_buy_volume": 8499.1, "taker_buy_quote": 2151.92635}, {"ts": 1768497720000, "open": 0.253, "high": 0.2531, "low": 0.2529, "close": 0.2531, "volume": 1171.0, "quote_volume": 296.21842, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497780000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 3940.1, "quote_volume": 997.63332, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497840000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 178.0, "quote_volume": 45.034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497900000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 615.0, "quote_volume": 155.6964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497960000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 121.6, "quote_volume": 30.79308, "trades": 4, "taker_buy_volume": 39.6, "taker_buy_quote": 10.03068}, {"ts": 1768498020000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 39.5, "quote_volume": 10.0093, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 10.0093}, {"ts": 1768498080000, "open": 0.2534, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 471.0, "quote_volume": 119.3301, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498140000, "open": 0.2533, "high": 0.2533, "low": 0.2531, "close": 0.2532, "volume": 1837.5, "quote_volume": 465.2389, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498200000, "open": 0.2534, "high": 0.2534, "low": 0.2531, "close": 0.2532, "volume": 2206.8, "quote_volume": 558.80188, "trades": 23, "taker_buy_volume": 821.0, "taker_buy_quote": 207.96325}, {"ts": 1768498260000, "open": 0.2532, "high": 0.2534, "low": 0.2532, "close": 0.2534, "volume": 1393.0, "quote_volume": 352.92715, "trades": 31, "taker_buy_volume": 39.5, "taker_buy_quote": 10.0093}, {"ts": 1768498320000, "open": 0.2535, "high": 0.2535, "low": 0.2533, "close": 0.2533, "volume": 6698.5, "quote_volume": 1697.0111, "trades": 43, "taker_buy_volume": 39.5, "taker_buy_quote": 10.01325}, {"ts": 1768498380000, "open": 0.2534, "high": 0.2537, "low": 0.2534, "close": 0.2536, "volume": 5008.0, "quote_volume": 1269.8462, "trades": 71, "taker_buy_volume": 939.5, "taker_buy_quote": 238.093}, {"ts": 1768498440000, "open": 0.2536, "high": 0.254, "low": 0.2536, "close": 0.2538, "volume": 2903.9, "quote_volume": 736.60323, "trades": 33, "taker_buy_volume": 128.1, "taker_buy_quote": 32.52555}, {"ts": 1768498500000, "open": 0.2539, "high": 0.2541, "low": 0.2538, "close": 0.2539, "volume": 11912.7, "quote_volume": 3025.50905, "trades": 80, "taker_buy_volume": 39.4, "taker_buy_quote": 10.01154}, {"ts": 1768498560000, "open": 0.2538, "high": 0.254, "low": 0.2536, "close": 0.2539, "volume": 9090.2, "quote_volume": 2308.2716, "trades": 39, "taker_buy_volume": 7965.7, "taker_buy_quote": 2023.0339}, {"ts": 1768498620000, "open": 0.2538, "high": 0.254, "low": 0.2537, "close": 0.2539, "volume": 2363.9, "quote_volume": 599.97775, "trades": 29, "taker_buy_volume": 1722.9, "taker_buy_quote": 437.28387}, {"ts": 1768498680000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 6519.8, "quote_volume": 1655.25562, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498740000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 4971.3, "quote_volume": 1261.64802, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498800000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 182.0, "quote_volume": 46.1734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498860000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 2505.7, "quote_volume": 636.04208, "trades": 37, "taker_buy_volume": 305.2, "taker_buy_quote": 77.49028}, {"ts": 1768498920000, "open": 0.2539, "high": 0.2542, "low": 0.2538, "close": 0.2542, "volume": 4253.0, "quote_volume": 1079.86417, "trades": 55, "taker_buy_volume": 118.3, "taker_buy_quote": 30.06002}, {"ts": 1768498980000, "open": 0.2541, "high": 0.2543, "low": 0.254, "close": 0.254, "volume": 22754.5, "quote_volume": 5783.69122, "trades": 92, "taker_buy_volume": 5252.3, "taker_buy_quote": 1334.62044}, {"ts": 1768499040000, "open": 0.254, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 7925.6, "quote_volume": 2012.30984, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499100000, "open": 0.2537, "high": 0.2537, "low": 0.2534, "close": 0.2536, "volume": 1855.1, "quote_volume": 470.3383, "trades": 19, "taker_buy_volume": 39.5, "taker_buy_quote": 10.0172}, {"ts": 1768499160000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 1727.5, "quote_volume": 437.92125, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499220000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 650.1, "quote_volume": 164.82706, "trades": 8, "taker_buy_volume": 405.1, "taker_buy_quote": 102.70466}, {"ts": 1768499280000, "open": 0.2535, "high": 0.2535, "low": 0.2531, "close": 0.2531, "volume": 1144.4, "quote_volume": 289.9098, "trades": 19, "taker_buy_volume": 517.4, "taker_buy_quote": 131.1609}, {"ts": 1768499340000, "open": 0.253, "high": 0.253, "low": 0.2524, "close": 0.2524, "volume": 15301.3, "quote_volume": 3867.95028, "trades": 89, "taker_buy_volume": 258.8, "taker_buy_quote": 65.45052}, {"ts": 1768499400000, "open": 0.2525, "high": 0.2526, "low": 0.2524, "close": 0.2526, "volume": 157.7, "quote_volume": 39.81672, "trades": 3, "taker_buy_volume": 39.7, "taker_buy_quote": 10.02822}, {"ts": 1768499460000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 3369.9, "quote_volume": 851.01939, "trades": 9, "taker_buy_volume": 500.0, "taker_buy_quote": 126.3}, {"ts": 1768499520000, "open": 0.2527, "high": 0.2527, "low": 0.2522, "close": 0.2522, "volume": 1335.2, "quote_volume": 337.33655, "trades": 11, "taker_buy_volume": 1113.2, "taker_buy_quote": 281.30564}, {"ts": 1768499580000, "open": 0.2524, "high": 0.2524, "low": 0.2516, "close": 0.2516, "volume": 8104.4, "quote_volume": 2042.61412, "trades": 28, "taker_buy_volume": 158.7, "taker_buy_quote": 40.05588}, {"ts": 1768499640000, "open": 0.2515, "high": 0.2515, "low": 0.251, "close": 0.251, "volume": 13424.0, "quote_volume": 3372.40363, "trades": 54, "taker_buy_volume": 6091.5, "taker_buy_quote": 1530.8647}, {"ts": 1768499700000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 1824.0, "quote_volume": 457.50445, "trades": 17, "taker_buy_volume": 917.3, "taker_buy_quote": 230.15057}, {"ts": 1768499760000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2507, "volume": 1785.0, "quote_volume": 447.0751, "trades": 17, "taker_buy_volume": 73.0, "taker_buy_quote": 18.2971}, {"ts": 1768499820000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 4753.2, "quote_volume": 1189.79103, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499880000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 88.5, "quote_volume": 22.14498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499940000, "open": 0.2503, "high": 0.2504, "low": 0.25, "close": 0.2504, "volume": 8647.5, "quote_volume": 2162.76828, "trades": 78, "taker_buy_volume": 2140.8, "taker_buy_quote": 535.64386}, {"ts": 1768500000000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 5480.5, "quote_volume": 1371.47875, "trades": 48, "taker_buy_volume": 40.0, "taker_buy_quote": 10.016}, {"ts": 1768500060000, "open": 0.2503, "high": 0.2506, "low": 0.2503, "close": 0.2506, "volume": 1175.8, "quote_volume": 294.4615, "trades": 21, "taker_buy_volume": 347.4, "taker_buy_quote": 87.0277}, {"ts": 1768500120000, "open": 0.2505, "high": 0.2505, "low": 0.25, "close": 0.2501, "volume": 2110.8, "quote_volume": 528.1893, "trades": 46, "taker_buy_volume": 919.8, "taker_buy_quote": 230.2792}, {"ts": 1768500180000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 1398.0, "quote_volume": 349.512, "trades": 51, "taker_buy_volume": 40.0, "taker_buy_quote": 10.012}, {"ts": 1768500240000, "open": 0.25, "high": 0.2503, "low": 0.25, "close": 0.2503, "volume": 5170.6, "quote_volume": 1292.67403, "trades": 43, "taker_buy_volume": 3258.2, "taker_buy_quote": 814.57403}, {"ts": 1768500300000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 2889.0, "quote_volume": 722.4907, "trades": 85, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500360000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 6068.8, "quote_volume": 1517.78428, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500420000, "open": 0.2501, "high": 0.2504, "low": 0.25, "close": 0.2504, "volume": 1244.4, "quote_volume": 311.23196, "trades": 31, "taker_buy_volume": 47.4, "taker_buy_quote": 11.86496}, {"ts": 1768500480000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500540000, "open": 0.2501, "high": 0.2501, "low": 0.2489, "close": 0.2491, "volume": 157524.3, "quote_volume": 39288.06084, "trades": 123, "taker_buy_volume": 14686.1, "taker_buy_quote": 3660.95634}, {"ts": 1768500600000, "open": 0.249, "high": 0.249, "low": 0.2474, "close": 0.2479, "volume": 73928.5, "quote_volume": 18338.77226, "trades": 240, "taker_buy_volume": 28747.9, "taker_buy_quote": 7132.58641}, {"ts": 1768500660000, "open": 0.2477, "high": 0.2478, "low": 0.2471, "close": 0.2473, "volume": 93259.1, "quote_volume": 23066.74934, "trades": 134, "taker_buy_volume": 41434.7, "taker_buy_quote": 10247.90687}, {"ts": 1768500720000, "open": 0.2473, "high": 0.2474, "low": 0.2469, "close": 0.2469, "volume": 24902.3, "quote_volume": 6155.77957, "trades": 73, "taker_buy_volume": 17141.0, "taker_buy_quote": 4237.24519}, {"ts": 1768500780000, "open": 0.2468, "high": 0.2469, "low": 0.2457, "close": 0.2462, "volume": 70678.6, "quote_volume": 17419.77584, "trades": 174, "taker_buy_volume": 26044.0, "taker_buy_quote": 6422.94331}, {"ts": 1768500840000, "open": 0.2463, "high": 0.2468, "low": 0.2462, "close": 0.2468, "volume": 3441.7, "quote_volume": 848.64269, "trades": 23, "taker_buy_volume": 1923.2, "taker_buy_quote": 474.17834}, {"ts": 1768500900000, "open": 0.2468, "high": 0.247, "low": 0.2468, "close": 0.2469, "volume": 3180.3, "quote_volume": 785.23617, "trades": 48, "taker_buy_volume": 1027.7, "taker_buy_quote": 253.75923}, {"ts": 1768500960000, "open": 0.2468, "high": 0.2468, "low": 0.2464, "close": 0.2467, "volume": 4462.0, "quote_volume": 1100.36699, "trades": 61, "taker_buy_volume": 1835.6, "taker_buy_quote": 452.65398}, {"ts": 1768501020000, "open": 0.2465, "high": 0.2465, "low": 0.246, "close": 0.2463, "volume": 8406.2, "quote_volume": 2069.75914, "trades": 117, "taker_buy_volume": 1951.7, "taker_buy_quote": 480.67882}, {"ts": 1768501080000, "open": 0.2464, "high": 0.2468, "low": 0.2463, "close": 0.2468, "volume": 496.6, "quote_volume": 122.35411, "trades": 8, "taker_buy_volume": 158.6, "taker_buy_quote": 39.10471}, {"ts": 1768501140000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 549.0, "quote_volume": 135.3834, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501200000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2467, "volume": 121.8, "quote_volume": 30.03588, "trades": 4, "taker_buy_volume": 81.2, "taker_buy_quote": 20.02798}, {"ts": 1768501260000, "open": 0.2467, "high": 0.2468, "low": 0.2464, "close": 0.2466, "volume": 957.7, "quote_volume": 236.2147, "trades": 16, "taker_buy_volume": 605.7, "taker_buy_quote": 149.4315}, {"ts": 1768501320000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 372.0, "quote_volume": 91.66486, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501380000, "open": 0.2464, "high": 0.2467, "low": 0.2463, "close": 0.2467, "volume": 471.3, "quote_volume": 116.16183, "trades": 16, "taker_buy_volume": 68.2, "taker_buy_quote": 16.82088}, {"ts": 1768501440000, "open": 0.2467, "high": 0.247, "low": 0.2467, "close": 0.2468, "volume": 11129.5, "quote_volume": 2748.78112, "trades": 49, "taker_buy_volume": 183.3, "taker_buy_quote": 45.25902}, {"ts": 1768501500000, "open": 0.2468, "high": 0.2468, "low": 0.2466, "close": 0.2467, "volume": 4096.4, "quote_volume": 1010.79672, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501560000, "open": 0.2468, "high": 0.247, "low": 0.2467, "close": 0.2468, "volume": 4870.8, "quote_volume": 1202.17986, "trades": 104, "taker_buy_volume": 408.4, "taker_buy_quote": 100.86804}, {"ts": 1768501620000, "open": 0.2471, "high": 0.2475, "low": 0.2471, "close": 0.2475, "volume": 295.2, "quote_volume": 73.00099, "trades": 6, "taker_buy_volume": 295.2, "taker_buy_quote": 73.00099}, {"ts": 1768501680000, "open": 0.2475, "high": 0.2478, "low": 0.2475, "close": 0.2477, "volume": 10665.8, "quote_volume": 2642.05077, "trades": 35, "taker_buy_volume": 903.2, "taker_buy_quote": 223.56624}, {"ts": 1768501740000, "open": 0.2478, "high": 0.2478, "low": 0.2475, "close": 0.2476, "volume": 7078.8, "quote_volume": 1752.71814, "trades": 68, "taker_buy_volume": 80.8, "taker_buy_quote": 20.02224}, {"ts": 1768501800000, "open": 0.2475, "high": 0.2475, "low": 0.2472, "close": 0.2475, "volume": 20192.8, "quote_volume": 4996.4243, "trades": 98, "taker_buy_volume": 461.5, "taker_buy_quote": 114.22125}, {"ts": 1768501860000, "open": 0.2476, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 28805.6, "quote_volume": 7134.01648, "trades": 116, "taker_buy_volume": 12334.9, "taker_buy_quote": 3055.35068}, {"ts": 1768501920000, "open": 0.2475, "high": 0.2475, "low": 0.2472, "close": 0.2472, "volume": 6326.3, "quote_volume": 1565.04268, "trades": 46, "taker_buy_volume": 414.6, "taker_buy_quote": 102.6135}, {"ts": 1768501980000, "open": 0.2471, "high": 0.2474, "low": 0.2471, "close": 0.2473, "volume": 2685.5, "quote_volume": 663.9545, "trades": 45, "taker_buy_volume": 202.5, "taker_buy_quote": 50.0985}, {"ts": 1768502040000, "open": 0.2473, "high": 0.2473, "low": 0.2468, "close": 0.2469, "volume": 9944.6, "quote_volume": 2456.71121, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502100000, "open": 0.2469, "high": 0.2473, "low": 0.2469, "close": 0.2472, "volume": 2267.6, "quote_volume": 560.17473, "trades": 45, "taker_buy_volume": 324.2, "taker_buy_quote": 80.12197}, {"ts": 1768502160000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 40.5, "quote_volume": 10.0197, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.0197}, {"ts": 1768502220000, "open": 0.2472, "high": 0.2472, "low": 0.2469, "close": 0.2469, "volume": 1297.4, "quote_volume": 320.40423, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502280000, "open": 0.2469, "high": 0.2469, "low": 0.2466, "close": 0.2466, "volume": 1767.0, "quote_volume": 436.15396, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502340000, "open": 0.2466, "high": 0.2467, "low": 0.2463, "close": 0.2464, "volume": 9918.9, "quote_volume": 2445.51693, "trades": 43, "taker_buy_volume": 4825.9, "taker_buy_quote": 1190.38723}, {"ts": 1768502400000, "open": 0.2464, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 11495.0, "quote_volume": 2831.56192, "trades": 36, "taker_buy_volume": 2086.0, "taker_buy_quote": 514.12085}, {"ts": 1768502460000, "open": 0.2462, "high": 0.2462, "low": 0.2454, "close": 0.2458, "volume": 24099.2, "quote_volume": 5920.18789, "trades": 129, "taker_buy_volume": 11978.8, "taker_buy_quote": 2943.08787}, {"ts": 1768502520000, "open": 0.2457, "high": 0.2468, "low": 0.2457, "close": 0.2466, "volume": 19884.2, "quote_volume": 4900.24085, "trades": 190, "taker_buy_volume": 5840.2, "taker_buy_quote": 1438.42942}, {"ts": 1768502580000, "open": 0.2466, "high": 0.2466, "low": 0.2458, "close": 0.2463, "volume": 44376.6, "quote_volume": 10929.58607, "trades": 95, "taker_buy_volume": 3801.6, "taker_buy_quote": 936.93326}, {"ts": 1768502640000, "open": 0.2464, "high": 0.2469, "low": 0.2464, "close": 0.2469, "volume": 7177.8, "quote_volume": 1771.77395, "trades": 11, "taker_buy_volume": 6740.8, "taker_buy_quote": 1664.04155}, {"ts": 1768502700000, "open": 0.2469, "high": 0.2469, "low": 0.2466, "close": 0.2467, "volume": 1159.5, "quote_volume": 286.19175, "trades": 9, "taker_buy_volume": 781.5, "taker_buy_quote": 192.95235}, {"ts": 1768502760000, "open": 0.2468, "high": 0.2468, "low": 0.2462, "close": 0.2466, "volume": 4832.0, "quote_volume": 1190.95723, "trades": 48, "taker_buy_volume": 1053.4, "taker_buy_quote": 259.57808}, {"ts": 1768502820000, "open": 0.2467, "high": 0.2467, "low": 0.2464, "close": 0.2464, "volume": 2488.9, "quote_volume": 613.81876, "trades": 16, "taker_buy_volume": 1587.2, "taker_buy_quote": 391.56224}, {"ts": 1768502880000, "open": 0.2464, "high": 0.2464, "low": 0.2461, "close": 0.2461, "volume": 9008.9, "quote_volume": 2218.44573, "trades": 91, "taker_buy_volume": 2231.5, "taker_buy_quote": 549.61845}, {"ts": 1768502940000, "open": 0.2463, "high": 0.2464, "low": 0.2462, "close": 0.2464, "volume": 4916.2, "quote_volume": 1210.94878, "trades": 83, "taker_buy_volume": 822.2, "taker_buy_quote": 202.59008}, {"ts": 1768503000000, "open": 0.2463, "high": 0.2463, "low": 0.2459, "close": 0.246, "volume": 7915.7, "quote_volume": 1948.51108, "trades": 83, "taker_buy_volume": 846.4, "taker_buy_quote": 208.45534}, {"ts": 1768503060000, "open": 0.2459, "high": 0.2459, "low": 0.2456, "close": 0.2456, "volume": 3025.0, "quote_volume": 743.5249, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503120000, "open": 0.2456, "high": 0.2461, "low": 0.2456, "close": 0.246, "volume": 5009.1, "quote_volume": 1232.12666, "trades": 35, "taker_buy_volume": 2390.6, "taker_buy_quote": 588.15056}, {"ts": 1768503180000, "open": 0.2461, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 393.6, "quote_volume": 96.88859, "trades": 5, "taker_buy_volume": 195.6, "taker_buy_quote": 48.16079}, {"ts": 1768503240000, "open": 0.2463, "high": 0.2464, "low": 0.2462, "close": 0.2463, "volume": 1022.7, "quote_volume": 251.87228, "trades": 24, "taker_buy_volume": 82.7, "taker_buy_quote": 20.37308}, {"ts": 1768503300000, "open": 0.2463, "high": 0.2467, "low": 0.2463, "close": 0.2467, "volume": 2262.0, "quote_volume": 557.4607, "trades": 33, "taker_buy_volume": 926.0, "taker_buy_quote": 228.3217}, {"ts": 1768503360000, "open": 0.2466, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 1198.4, "quote_volume": 295.52464, "trades": 19, "taker_buy_volume": 544.0, "taker_buy_quote": 134.1548}, {"ts": 1768503420000, "open": 0.2465, "high": 0.2466, "low": 0.2459, "close": 0.2459, "volume": 12552.2, "quote_volume": 3092.76954, "trades": 56, "taker_buy_volume": 1107.8, "taker_buy_quote": 273.05225}, {"ts": 1768503480000, "open": 0.2459, "high": 0.2459, "low": 0.2456, "close": 0.2458, "volume": 13867.3, "quote_volume": 3406.7812, "trades": 98, "taker_buy_volume": 2362.3, "taker_buy_quote": 580.65506}, {"ts": 1768503540000, "open": 0.2456, "high": 0.2457, "low": 0.2455, "close": 0.2455, "volume": 8481.6, "quote_volume": 2083.14951, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503600000, "open": 0.2455, "high": 0.2455, "low": 0.2446, "close": 0.2448, "volume": 45278.9, "quote_volume": 11101.59987, "trades": 175, "taker_buy_volume": 5406.6, "taker_buy_quote": 1325.83}, {"ts": 1768503660000, "open": 0.2449, "high": 0.2451, "low": 0.2447, "close": 0.2447, "volume": 10903.8, "quote_volume": 2670.37224, "trades": 103, "taker_buy_volume": 6916.9, "taker_buy_quote": 1694.26986}, {"ts": 1768503720000, "open": 0.2447, "high": 0.2459, "low": 0.2439, "close": 0.2459, "volume": 91289.9, "quote_volume": 22334.88557, "trades": 182, "taker_buy_volume": 48709.3, "taker_buy_quote": 11920.54415}, {"ts": 1768503780000, "open": 0.2459, "high": 0.2469, "low": 0.2455, "close": 0.2469, "volume": 36499.9, "quote_volume": 8975.37369, "trades": 74, "taker_buy_volume": 18096.3, "taker_buy_quote": 4452.28652}, {"ts": 1768503840000, "open": 0.2469, "high": 0.2475, "low": 0.2469, "close": 0.2469, "volume": 19793.9, "quote_volume": 4893.65041, "trades": 52, "taker_buy_volume": 12052.6, "taker_buy_quote": 2980.46835}, {"ts": 1768503900000, "open": 0.2469, "high": 0.2472, "low": 0.2467, "close": 0.2472, "volume": 10561.0, "quote_volume": 2608.63669, "trades": 32, "taker_buy_volume": 9928.3, "taker_buy_quote": 2452.4831}, {"ts": 1768503960000, "open": 0.2471, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 2816.0, "quote_volume": 695.90276, "trades": 40, "taker_buy_volume": 874.5, "taker_buy_quote": 216.17756}, {"ts": 1768504020000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.2468, "volume": 2697.4, "quote_volume": 665.97066, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504080000, "open": 0.2468, "high": 0.2469, "low": 0.2467, "close": 0.2467, "volume": 1948.1, "quote_volume": 480.67035, "trades": 19, "taker_buy_volume": 822.1, "taker_buy_quote": 202.82019}, {"ts": 1768504140000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2466, "volume": 2787.3, "quote_volume": 687.07527, "trades": 11, "taker_buy_volume": 2584.1, "taker_buy_quote": 636.98471}, {"ts": 1768504200000, "open": 0.2467, "high": 0.2473, "low": 0.2466, "close": 0.2473, "volume": 10478.0, "quote_volume": 2585.44624, "trades": 32, "taker_buy_volume": 9220.5, "taker_buy_quote": 2275.26057}, {"ts": 1768504260000, "open": 0.2473, "high": 0.2473, "low": 0.2471, "close": 0.2472, "volume": 1141.8, "quote_volume": 282.34161, "trades": 9, "taker_buy_volume": 1028.3, "taker_buy_quote": 254.29576}, {"ts": 1768504320000, "open": 0.247, "high": 0.247, "low": 0.2467, "close": 0.2468, "volume": 12289.2, "quote_volume": 3033.14358, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504380000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 121.5, "quote_volume": 30.00645, "trades": 3, "taker_buy_volume": 40.5, "taker_buy_quote": 10.00755}, {"ts": 1768504440000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504500000, "open": 0.247, "high": 0.247, "low": 0.2467, "close": 0.2469, "volume": 6795.3, "quote_volume": 1678.08297, "trades": 46, "taker_buy_volume": 272.5, "taker_buy_quote": 67.28025}, {"ts": 1768504560000, "open": 0.247, "high": 0.2475, "low": 0.247, "close": 0.2472, "volume": 2454.0, "quote_volume": 606.75659, "trades": 18, "taker_buy_volume": 1250.2, "taker_buy_quote": 308.96086}, {"ts": 1768504620000, "open": 0.2474, "high": 0.2475, "low": 0.2473, "close": 0.2473, "volume": 311.4, "quote_volume": 77.04193, "trades": 8, "taker_buy_volume": 204.9, "taker_buy_quote": 50.70008}, {"ts": 1768504680000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 123.0, "quote_volume": 30.40965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504740000, "open": 0.2471, "high": 0.2474, "low": 0.2471, "close": 0.2473, "volume": 1610.5, "quote_volume": 398.3517, "trades": 9, "taker_buy_volume": 1132.5, "taker_buy_quote": 280.1805}, {"ts": 1768504800000, "open": 0.2473, "high": 0.2473, "low": 0.247, "close": 0.2471, "volume": 8064.5, "quote_volume": 1993.0073, "trades": 74, "taker_buy_volume": 1805.5, "taker_buy_quote": 446.32768}, {"ts": 1768504860000, "open": 0.2471, "high": 0.2472, "low": 0.247, "close": 0.2472, "volume": 633.1, "quote_volume": 156.44906, "trades": 11, "taker_buy_volume": 75.8, "taker_buy_quote": 18.73423}, {"ts": 1768504920000, "open": 0.2471, "high": 0.2476, "low": 0.2471, "close": 0.2475, "volume": 797.1, "quote_volume": 197.22826, "trades": 13, "taker_buy_volume": 184.1, "taker_buy_quote": 45.55886}, {"ts": 1768504980000, "open": 0.2474, "high": 0.2474, "low": 0.2471, "close": 0.2471, "volume": 2599.7, "quote_volume": 642.89311, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505040000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505100000, "open": 0.2474, "high": 0.2476, "low": 0.2472, "close": 0.2476, "volume": 7005.9, "quote_volume": 1732.99978, "trades": 18, "taker_buy_volume": 4387.1, "taker_buy_quote": 1085.39804}, {"ts": 1768505160000, "open": 0.2475, "high": 0.2475, "low": 0.2469, "close": 0.247, "volume": 2835.8, "quote_volume": 700.62725, "trades": 35, "taker_buy_volume": 1096.6, "taker_buy_quote": 270.8602}, {"ts": 1768505220000, "open": 0.2469, "high": 0.2473, "low": 0.2469, "close": 0.2473, "volume": 601.5, "quote_volume": 148.5782, "trades": 16, "taker_buy_volume": 151.5, "taker_buy_quote": 37.4448}, {"ts": 1768505280000, "open": 0.2474, "high": 0.2474, "low": 0.2471, "close": 0.2471, "volume": 7379.5, "quote_volume": 1824.77656, "trades": 71, "taker_buy_volume": 1340.5, "taker_buy_quote": 331.6397}, {"ts": 1768505340000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505400000, "open": 0.2471, "high": 0.2475, "low": 0.2471, "close": 0.2473, "volume": 8278.4, "quote_volume": 2047.73751, "trades": 49, "taker_buy_volume": 1687.8, "taker_buy_quote": 417.57599}, {"ts": 1768505460000, "open": 0.2473, "high": 0.2476, "low": 0.2468, "close": 0.2475, "volume": 13679.8, "quote_volume": 3381.20428, "trades": 97, "taker_buy_volume": 1748.6, "taker_buy_quote": 432.57339}, {"ts": 1768505520000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 3158.0, "quote_volume": 782.49252, "trades": 34, "taker_buy_volume": 793.2, "taker_buy_quote": 196.55091}, {"ts": 1768505580000, "open": 0.2479, "high": 0.2483, "low": 0.2479, "close": 0.2481, "volume": 5341.8, "quote_volume": 1325.54746, "trades": 41, "taker_buy_volume": 3940.0, "taker_buy_quote": 977.7628}, {"ts": 1768505640000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 6789.2, "quote_volume": 1685.11194, "trades": 7, "taker_buy_volume": 6709.2, "taker_buy_quote": 1665.25054}, {"ts": 1768505700000, "open": 0.2482, "high": 0.2483, "low": 0.248, "close": 0.2482, "volume": 3377.9, "quote_volume": 838.22526, "trades": 35, "taker_buy_volume": 2288.1, "taker_buy_quote": 567.87884}, {"ts": 1768505760000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 594.2, "quote_volume": 147.46604, "trades": 11, "taker_buy_volume": 383.8, "taker_buy_quote": 95.2605}, {"ts": 1768505820000, "open": 0.2482, "high": 0.2482, "low": 0.2476, "close": 0.2476, "volume": 2923.4, "quote_volume": 724.66126, "trades": 32, "taker_buy_volume": 1986.6, "taker_buy_quote": 492.44892}, {"ts": 1768505880000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 394.0, "quote_volume": 97.54884, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505940000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 1276.8, "quote_volume": 315.95641, "trades": 21, "taker_buy_volume": 71.7, "taker_buy_quote": 17.75292}, {"ts": 1768506000000, "open": 0.2473, "high": 0.2476, "low": 0.2473, "close": 0.2476, "volume": 1585.5, "quote_volume": 392.35255, "trades": 10, "taker_buy_volume": 1245.5, "taker_buy_quote": 308.26525}, {"ts": 1768506060000, "open": 0.2475, "high": 0.2479, "low": 0.2475, "close": 0.2477, "volume": 4362.6, "quote_volume": 1080.90151, "trades": 37, "taker_buy_volume": 1972.1, "taker_buy_quote": 488.62675}, {"ts": 1768506120000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 1856.2, "quote_volume": 459.8574, "trades": 20, "taker_buy_volume": 883.7, "taker_buy_quote": 218.89249}, {"ts": 1768506180000, "open": 0.2479, "high": 0.2481, "low": 0.2479, "close": 0.248, "volume": 6150.5, "quote_volume": 1525.79334, "trades": 35, "taker_buy_volume": 3008.8, "taker_buy_quote": 746.47084}, {"ts": 1768506240000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506300000, "open": 0.2479, "high": 0.2493, "low": 0.2479, "close": 0.2488, "volume": 30142.4, "quote_volume": 7499.31286, "trades": 63, "taker_buy_volume": 26185.0, "taker_buy_quote": 6515.13903}, {"ts": 1768506360000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 717.0, "quote_volume": 178.46533, "trades": 6, "taker_buy_volume": 210.3, "taker_buy_quote": 52.3477}, {"ts": 1768506420000, "open": 0.2491, "high": 0.2492, "low": 0.2489, "close": 0.2489, "volume": 5569.7, "quote_volume": 1386.86739, "trades": 11, "taker_buy_volume": 862.1, "taker_buy_quote": 214.67499}, {"ts": 1768506480000, "open": 0.2488, "high": 0.2494, "low": 0.2488, "close": 0.2494, "volume": 1972.9, "quote_volume": 490.99665, "trades": 28, "taker_buy_volume": 298.9, "taker_buy_quote": 74.50545}, {"ts": 1768506540000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 101.0, "quote_volume": 25.1745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506600000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 556.9, "quote_volume": 138.84196, "trades": 13, "taker_buy_volume": 67.9, "taker_buy_quote": 16.93426}, {"ts": 1768506660000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 1696.3, "quote_volume": 422.78061, "trades": 31, "taker_buy_volume": 86.2, "taker_buy_quote": 21.49368}, {"ts": 1768506720000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 8697.8, "quote_volume": 2169.56086, "trades": 41, "taker_buy_volume": 2357.0, "taker_buy_quote": 588.0715}, {"ts": 1768506780000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 129.4, "quote_volume": 32.28932, "trades": 4, "taker_buy_volume": 80.4, "taker_buy_quote": 20.06382}, {"ts": 1768506840000, "open": 0.2494, "high": 0.2494, "low": 0.249, "close": 0.2491, "volume": 4820.9, "quote_volume": 1201.50238, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506900000, "open": 0.2491, "high": 0.2495, "low": 0.2491, "close": 0.2495, "volume": 389.4, "quote_volume": 97.03518, "trades": 7, "taker_buy_volume": 149.4, "taker_buy_quote": 37.25118}, {"ts": 1768506960000, "open": 0.2494, "high": 0.2495, "low": 0.2492, "close": 0.2492, "volume": 277.6, "quote_volume": 69.20222, "trades": 7, "taker_buy_volume": 20.0, "taker_buy_quote": 4.99}, {"ts": 1768507020000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 955.7, "quote_volume": 238.17898, "trades": 5, "taker_buy_volume": 847.7, "taker_buy_quote": 211.26008}, {"ts": 1768507080000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 74.0, "quote_volume": 18.4372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507140000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 1027.8, "quote_volume": 256.14344, "trades": 20, "taker_buy_volume": 103.8, "taker_buy_quote": 25.87734}, {"ts": 1768507200000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.2491, "volume": 2456.0, "quote_volume": 611.90643, "trades": 27, "taker_buy_volume": 196.7, "taker_buy_quote": 49.00199}, {"ts": 1768507260000, "open": 0.2493, "high": 0.2497, "low": 0.2493, "close": 0.2497, "volume": 3307.6, "quote_volume": 825.24104, "trades": 44, "taker_buy_volume": 200.9, "taker_buy_quote": 50.12453}, {"ts": 1768507320000, "open": 0.2498, "high": 0.2502, "low": 0.2498, "close": 0.2502, "volume": 2454.7, "quote_volume": 613.91536, "trades": 30, "taker_buy_volume": 280.8, "taker_buy_quote": 70.196}, {"ts": 1768507380000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 10422.4, "quote_volume": 2609.6565, "trades": 37, "taker_buy_volume": 7972.6, "taker_buy_quote": 1996.22658}, {"ts": 1768507440000, "open": 0.2505, "high": 0.2505, "low": 0.2502, "close": 0.2502, "volume": 380.0, "quote_volume": 95.1082, "trades": 5, "taker_buy_volume": 94.0, "taker_buy_quote": 23.547}, {"ts": 1768507500000, "open": 0.2503, "high": 0.2506, "low": 0.2503, "close": 0.2505, "volume": 1205.0, "quote_volume": 301.90132, "trades": 11, "taker_buy_volume": 198.4, "taker_buy_quote": 49.70694}, {"ts": 1768507560000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 88.2, "quote_volume": 22.10292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507620000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 3128.6, "quote_volume": 783.56744, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507680000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 238.0, "quote_volume": 59.6428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507740000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 159.0, "quote_volume": 39.8454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507800000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 1601.0, "quote_volume": 400.90105, "trades": 9, "taker_buy_volume": 40.0, "taker_buy_quote": 10.02}, {"ts": 1768507860000, "open": 0.2506, "high": 0.2509, "low": 0.2506, "close": 0.2509, "volume": 7164.1, "quote_volume": 1796.64709, "trades": 34, "taker_buy_volume": 4892.6, "taker_buy_quote": 1227.06406}, {"ts": 1768507920000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 1039.9, "quote_volume": 260.9149, "trades": 6, "taker_buy_volume": 39.9, "taker_buy_quote": 10.0149}, {"ts": 1768507980000, "open": 0.251, "high": 0.251, "low": 0.2507, "close": 0.2507, "volume": 1199.9, "quote_volume": 301.13047, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508040000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 1000.4, "quote_volume": 250.64659, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508100000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 439.0, "quote_volume": 110.0018, "trades": 9, "taker_buy_volume": 38.0, "taker_buy_quote": 9.5152}, {"ts": 1768508160000, "open": 0.2502, "high": 0.2502, "low": 0.2499, "close": 0.2501, "volume": 4723.0, "quote_volume": 1181.10174, "trades": 36, "taker_buy_volume": 2785.6, "taker_buy_quote": 696.40401}, {"ts": 1768508220000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 1638.9, "quote_volume": 410.00569, "trades": 30, "taker_buy_volume": 470.8, "taker_buy_quote": 117.76099}, {"ts": 1768508280000, "open": 0.25, "high": 0.2503, "low": 0.2499, "close": 0.2499, "volume": 3822.2, "quote_volume": 955.95284, "trades": 11, "taker_buy_volume": 3325.2, "taker_buy_quote": 831.66172}, {"ts": 1768508340000, "open": 0.2499, "high": 0.2499, "low": 0.2497, "close": 0.2497, "volume": 1510.2, "quote_volume": 377.31275, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508400000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 1230.9, "quote_volume": 307.35573, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508460000, "open": 0.2496, "high": 0.2498, "low": 0.2496, "close": 0.2498, "volume": 220.4, "quote_volume": 55.02387, "trades": 5, "taker_buy_volume": 105.2, "taker_buy_quote": 26.26995}, {"ts": 1768508520000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 80.2, "quote_volume": 20.04599, "trades": 2, "taker_buy_volume": 80.2, "taker_buy_quote": 20.04599}, {"ts": 1768508580000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 877.0, "quote_volume": 219.1623, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508640000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 43.6, "quote_volume": 10.89564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508700000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 34.4, "quote_volume": 8.59656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508760000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1095.7, "quote_volume": 273.925, "trades": 2, "taker_buy_volume": 1095.7, "taker_buy_quote": 273.925}, {"ts": 1768508820000, "open": 0.2499, "high": 0.2499, "low": 0.2497, "close": 0.2497, "volume": 1532.3, "quote_volume": 382.64074, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508880000, "open": 0.2496, "high": 0.2496, "low": 0.2491, "close": 0.2491, "volume": 1750.4, "quote_volume": 436.43249, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508940000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 1493.9, "quote_volume": 372.43577, "trades": 10, "taker_buy_volume": 1302.9, "taker_buy_quote": 324.83857}, {"ts": 1768509000000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 4254.9, "quote_volume": 1060.77004, "trades": 31, "taker_buy_volume": 972.2, "taker_buy_quote": 242.39128}, {"ts": 1768509060000, "open": 0.2493, "high": 0.2493, "low": 0.249, "close": 0.2491, "volume": 5100.7, "quote_volume": 1270.51489, "trades": 38, "taker_buy_volume": 343.7, "taker_buy_quote": 85.61567}, {"ts": 1768509120000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 1200.7, "quote_volume": 299.25556, "trades": 11, "taker_buy_volume": 829.7, "taker_buy_quote": 206.76526}, {"ts": 1768509180000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 3118.1, "quote_volume": 776.69839, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509240000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 530.0, "quote_volume": 132.076, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509300000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 624.3, "quote_volume": 155.75883, "trades": 4, "taker_buy_volume": 624.3, "taker_buy_quote": 155.75883}, {"ts": 1768509360000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2491, "volume": 184.6, "quote_volume": 46.00482, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509420000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 985.3, "quote_volume": 245.5127, "trades": 7, "taker_buy_volume": 865.0, "taker_buy_quote": 215.558}, {"ts": 1768509480000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 88.4, "quote_volume": 22.0116, "trades": 3, "taker_buy_volume": 63.8, "taker_buy_quote": 15.8862}, {"ts": 1768509540000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 1443.1, "quote_volume": 359.1427, "trades": 22, "taker_buy_volume": 408.7, "taker_buy_quote": 101.68456}, {"ts": 1768509600000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 3998.9, "quote_volume": 994.78977, "trades": 6, "taker_buy_volume": 3414.9, "taker_buy_quote": 849.54897}, {"ts": 1768509660000, "open": 0.2486, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 412.2, "quote_volume": 102.49759, "trades": 8, "taker_buy_volume": 220.7, "taker_buy_quote": 54.88809}, {"ts": 1768509720000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 275.9, "quote_volume": 68.53759, "trades": 4, "taker_buy_volume": 195.3, "taker_buy_quote": 48.51252}, {"ts": 1768509780000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 546.6, "quote_volume": 135.72078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509840000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 1735.5, "quote_volume": 430.92465, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509900000, "open": 0.2482, "high": 0.2482, "low": 0.2479, "close": 0.2482, "volume": 15526.1, "quote_volume": 3849.402, "trades": 13, "taker_buy_volume": 1065.4, "taker_buy_quote": 264.40389}, {"ts": 1768509960000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 3137.5, "quote_volume": 778.40785, "trades": 6, "taker_buy_volume": 3137.5, "taker_buy_quote": 778.40785}, {"ts": 1768510020000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1794.4, "quote_volume": 445.0112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510080000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 80.8, "quote_volume": 20.02628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510140000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 2205.8, "quote_volume": 546.16012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510200000, "open": 0.2475, "high": 0.2477, "low": 0.2473, "close": 0.2477, "volume": 14671.3, "quote_volume": 3629.94268, "trades": 24, "taker_buy_volume": 2323.2, "taker_buy_quote": 575.28044}, {"ts": 1768510260000, "open": 0.2478, "high": 0.2481, "low": 0.2478, "close": 0.2481, "volume": 2496.5, "quote_volume": 619.10271, "trades": 8, "taker_buy_volume": 2405.0, "taker_buy_quote": 596.41986}, {"ts": 1768510320000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 1291.6, "quote_volume": 320.45, "trades": 3, "taker_buy_volume": 251.6, "taker_buy_quote": 62.426}, {"ts": 1768510380000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 1063.5, "quote_volume": 263.85786, "trades": 4, "taker_buy_volume": 1063.5, "taker_buy_quote": 263.85786}, {"ts": 1768510440000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510500000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 5739.6, "quote_volume": 1424.52355, "trades": 10, "taker_buy_volume": 5450.2, "taker_buy_quote": 1352.66553}, {"ts": 1768510560000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 41.1, "quote_volume": 10.19691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510620000, "open": 0.2483, "high": 0.2484, "low": 0.248, "close": 0.248, "volume": 1105.2, "quote_volume": 274.14631, "trades": 9, "taker_buy_volume": 902.8, "taker_buy_quote": 223.92282}, {"ts": 1768510680000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.2481, "volume": 2693.6, "quote_volume": 668.25196, "trades": 4, "taker_buy_volume": 120.4, "taker_buy_quote": 29.87528}, {"ts": 1768510740000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 42.9, "quote_volume": 10.64349, "trades": 1, "taker_buy_volume": 42.9, "taker_buy_quote": 10.64349}, {"ts": 1768510800000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 1352.3, "quote_volume": 335.23517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510860000, "open": 0.248, "high": 0.2484, "low": 0.248, "close": 0.2484, "volume": 1724.5, "quote_volume": 428.04108, "trades": 7, "taker_buy_volume": 121.1, "taker_buy_quote": 30.06912}, {"ts": 1768510920000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2487, "volume": 1406.3, "quote_volume": 349.44988, "trades": 7, "taker_buy_volume": 624.8, "taker_buy_quote": 155.32528}, {"ts": 1768510980000, "open": 0.2488, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 383.2, "quote_volume": 95.32001, "trades": 6, "taker_buy_volume": 80.6, "taker_buy_quote": 20.05731}, {"ts": 1768511040000, "open": 0.2487, "high": 0.2487, "low": 0.2472, "close": 0.2475, "volume": 228501.7, "quote_volume": 56638.40444, "trades": 172, "taker_buy_volume": 24660.6, "taker_buy_quote": 6113.74059}, {"ts": 1768511100000, "open": 0.2476, "high": 0.2478, "low": 0.2475, "close": 0.2477, "volume": 2958.4, "quote_volume": 732.64633, "trades": 16, "taker_buy_volume": 962.4, "taker_buy_quote": 238.32238}, {"ts": 1768511160000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 781.5, "quote_volume": 193.57755, "trades": 1, "taker_buy_volume": 781.5, "taker_buy_quote": 193.57755}, {"ts": 1768511220000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 37030.0, "quote_volume": 9172.64673, "trades": 26, "taker_buy_volume": 3938.8, "taker_buy_quote": 975.95649}, {"ts": 1768511280000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 34.0, "quote_volume": 8.4252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511340000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 109.4, "quote_volume": 27.08744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511400000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 825.4, "quote_volume": 204.45158, "trades": 1, "taker_buy_volume": 825.4, "taker_buy_quote": 204.45158}, {"ts": 1768511460000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511520000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 2664.0, "quote_volume": 660.4056, "trades": 4, "taker_buy_volume": 2664.0, "taker_buy_quote": 660.4056}, {"ts": 1768511580000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511640000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 26.2, "quote_volume": 6.49236, "trades": 1, "taker_buy_volume": 26.2, "taker_buy_quote": 6.49236}, {"ts": 1768511700000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511760000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 79.9, "quote_volume": 19.81116, "trades": 2, "taker_buy_volume": 79.9, "taker_buy_quote": 19.81116}, {"ts": 1768511820000, "open": 0.248, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 660.2, "quote_volume": 163.85063, "trades": 5, "taker_buy_volume": 660.2, "taker_buy_quote": 163.85063}, {"ts": 1768511880000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2481, "volume": 2944.3, "quote_volume": 730.55272, "trades": 7, "taker_buy_volume": 40.3, "taker_buy_quote": 10.00649}, {"ts": 1768511940000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512000000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 34.0, "quote_volume": 8.4388, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 8.4388}, {"ts": 1768512060000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 80.8, "quote_volume": 20.0586, "trades": 2, "taker_buy_volume": 80.8, "taker_buy_quote": 20.0586}, {"ts": 1768512120000, "open": 0.2484, "high": 0.2485, "low": 0.2482, "close": 0.2482, "volume": 1769.0, "quote_volume": 439.51374, "trades": 26, "taker_buy_volume": 626.1, "taker_buy_quote": 155.52727}, {"ts": 1768512180000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 2601.1, "quote_volume": 645.33291, "trades": 6, "taker_buy_volume": 121.0, "taker_buy_quote": 30.0201}, {"ts": 1768512240000, "open": 0.2483, "high": 0.2486, "low": 0.2483, "close": 0.2485, "volume": 15370.3, "quote_volume": 3817.2121, "trades": 13, "taker_buy_volume": 13289.5, "taker_buy_quote": 3300.15076}, {"ts": 1768512300000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512360000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512420000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512480000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 135.5, "quote_volume": 33.6582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512540000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512600000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 1855.3, "quote_volume": 460.85652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512660000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512720000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512780000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 1151.2, "quote_volume": 285.95808, "trades": 2, "taker_buy_volume": 1151.2, "taker_buy_quote": 285.95808}, {"ts": 1768512840000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 11687.4, "quote_volume": 2904.39804, "trades": 8, "taker_buy_volume": 9555.3, "taker_buy_quote": 2374.35798}, {"ts": 1768512900000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512960000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513020000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513080000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 10045.8, "quote_volume": 2498.39046, "trades": 10, "taker_buy_volume": 10045.8, "taker_buy_quote": 2498.39046}, {"ts": 1768513140000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 93.3, "quote_volume": 23.19968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513200000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 1774.7, "quote_volume": 441.01295, "trades": 14, "taker_buy_volume": 781.5, "taker_buy_quote": 194.20275}, {"ts": 1768513260000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 873.0, "quote_volume": 216.93135, "trades": 3, "taker_buy_volume": 781.5, "taker_buy_quote": 194.20275}, {"ts": 1768513320000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513380000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513440000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513500000, "open": 0.2485, "high": 0.2486, "low": 0.2485, "close": 0.2486, "volume": 2076.1, "quote_volume": 515.989, "trades": 4, "taker_buy_volume": 803.6, "taker_buy_quote": 199.77275}, {"ts": 1768513560000, "open": 0.2485, "high": 0.2489, "low": 0.2485, "close": 0.2489, "volume": 2718.6, "quote_volume": 675.71751, "trades": 7, "taker_buy_volume": 666.6, "taker_buy_quote": 165.79551}, {"ts": 1768513620000, "open": 0.2488, "high": 0.249, "low": 0.2488, "close": 0.249, "volume": 193.4, "quote_volume": 48.14208, "trades": 3, "taker_buy_volume": 40.2, "taker_buy_quote": 10.0098}, {"ts": 1768513680000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513740000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 585.6, "quote_volume": 145.87296, "trades": 3, "taker_buy_volume": 585.6, "taker_buy_quote": 145.87296}, {"ts": 1768513800000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 2955.7, "quote_volume": 736.26487, "trades": 4, "taker_buy_volume": 601.3, "taker_buy_quote": 149.78383}, {"ts": 1768513860000, "open": 0.2492, "high": 0.2492, "low": 0.2489, "close": 0.2489, "volume": 501.1, "quote_volume": 124.85291, "trades": 4, "taker_buy_volume": 369.4, "taker_buy_quote": 92.05448}, {"ts": 1768513920000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 18482.5, "quote_volume": 4605.74879, "trades": 17, "taker_buy_volume": 18482.5, "taker_buy_quote": 4605.74879}, {"ts": 1768513980000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 2598.3, "quote_volume": 647.48721, "trades": 5, "taker_buy_volume": 781.5, "taker_buy_quote": 194.7498}, {"ts": 1768514040000, "open": 0.249, "high": 0.249, "low": 0.2488, "close": 0.2488, "volume": 1579.0, "quote_volume": 392.95387, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514100000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 2158.3, "quote_volume": 536.98283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514160000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 64.0, "quote_volume": 15.9296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514220000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 2040.2, "quote_volume": 507.8098, "trades": 3, "taker_buy_volume": 1907.7, "taker_buy_quote": 474.83055}, {"ts": 1768514280000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514340000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 3000.0, "quote_volume": 746.7, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514400000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 5342.9, "quote_volume": 1330.76009, "trades": 12, "taker_buy_volume": 5342.9, "taker_buy_quote": 1330.76009}, {"ts": 1768514460000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 40.4, "quote_volume": 10.05556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514520000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 1358.2, "quote_volume": 338.05598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514580000, "open": 0.2491, "high": 0.2496, "low": 0.2491, "close": 0.2496, "volume": 1641.4, "quote_volume": 409.08771, "trades": 10, "taker_buy_volume": 1549.9, "taker_buy_quote": 386.24931}, {"ts": 1768514640000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 942.0, "quote_volume": 235.30759, "trades": 4, "taker_buy_volume": 80.2, "taker_buy_quote": 20.02995}, {"ts": 1768514700000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 2175.1, "quote_volume": 543.0979, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514760000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 7300.1, "quote_volume": 1823.58495, "trades": 5, "taker_buy_volume": 7300.1, "taker_buy_quote": 1823.58495}, {"ts": 1768514820000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 4131.9, "quote_volume": 1032.7467, "trades": 22, "taker_buy_volume": 1848.9, "taker_buy_quote": 462.225}, {"ts": 1768514880000, "open": 0.2499, "high": 0.2502, "low": 0.2499, "close": 0.25, "volume": 1809.6, "quote_volume": 452.54332, "trades": 11, "taker_buy_volume": 798.0, "taker_buy_quote": 199.65247}, {"ts": 1768514940000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515000000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515060000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1369.8, "quote_volume": 342.45, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515120000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 25.0, "quote_volume": 6.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515180000, "open": 0.25, "high": 0.25, "low": 0.2494, "close": 0.2495, "volume": 3300.7, "quote_volume": 824.26807, "trades": 5, "taker_buy_volume": 1274.9, "taker_buy_quote": 318.01815}, {"ts": 1768515240000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 32.8, "quote_volume": 8.19016, "trades": 1, "taker_buy_volume": 32.8, "taker_buy_quote": 8.19016}, {"ts": 1768515300000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515360000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 24.0, "quote_volume": 5.9928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515420000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 157.5, "quote_volume": 39.32371, "trades": 4, "taker_buy_volume": 117.1, "taker_buy_quote": 29.23987}, {"ts": 1768515480000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 6142.8, "quote_volume": 1535.7, "trades": 7, "taker_buy_volume": 2276.0, "taker_buy_quote": 569.0}, {"ts": 1768515540000, "open": 0.25, "high": 0.2503, "low": 0.25, "close": 0.2503, "volume": 1494.1, "quote_volume": 373.573, "trades": 3, "taker_buy_volume": 1494.1, "taker_buy_quote": 373.573}, {"ts": 1768515600000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515660000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 3292.1, "quote_volume": 824.2445, "trades": 2, "taker_buy_volume": 3292.1, "taker_buy_quote": 824.2445}, {"ts": 1768515720000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515780000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 26.9, "quote_volume": 6.73576, "trades": 1, "taker_buy_volume": 26.9, "taker_buy_quote": 6.73576}, {"ts": 1768515840000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 4599.7, "quote_volume": 1151.26088, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515900000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 1651.3, "quote_volume": 413.32039, "trades": 1, "taker_buy_volume": 1651.3, "taker_buy_quote": 413.32039}, {"ts": 1768515960000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 4079.7, "quote_volume": 1021.14891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516020000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 4347.0, "quote_volume": 1088.9235, "trades": 3, "taker_buy_volume": 4347.0, "taker_buy_quote": 1088.9235}, {"ts": 1768516080000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516140000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516200000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516260000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 27.9, "quote_volume": 6.98895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516320000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516380000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 134.9, "quote_volume": 33.83003, "trades": 2, "taker_buy_volume": 134.9, "taker_buy_quote": 33.83003}, {"ts": 1768516440000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516500000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516560000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 580.5, "quote_volume": 145.30465, "trades": 3, "taker_buy_volume": 553.5, "taker_buy_quote": 138.54385}, {"ts": 1768516620000, "open": 0.2503, "high": 0.2509, "low": 0.2503, "close": 0.2506, "volume": 13444.8, "quote_volume": 3370.77528, "trades": 17, "taker_buy_volume": 11180.6, "taker_buy_quote": 2803.36676}, {"ts": 1768516680000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516740000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2508, "volume": 194.9, "quote_volume": 48.85018, "trades": 3, "taker_buy_volume": 153.7, "taker_buy_quote": 38.52546}, {"ts": 1768516800000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 80.5, "quote_volume": 20.1894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516860000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 3072.2, "quote_volume": 770.81498, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516920000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.2511, "volume": 2060.9, "quote_volume": 517.29895, "trades": 10, "taker_buy_volume": 1374.1, "taker_buy_quote": 344.98083}, {"ts": 1768516980000, "open": 0.2509, "high": 0.2509, "low": 0.2506, "close": 0.2506, "volume": 3819.0, "quote_volume": 957.70956, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517040000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517100000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517160000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517220000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517280000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 3146.7, "quote_volume": 789.19236, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517340000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517400000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517460000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 40.7, "quote_volume": 10.20349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517520000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517580000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517640000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517700000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517760000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517820000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517880000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517940000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518000000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 541.2, "quote_volume": 135.5706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518060000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 2050.0, "quote_volume": 513.5304, "trades": 3, "taker_buy_volume": 54.0, "taker_buy_quote": 13.5324}, {"ts": 1768518120000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2505, "volume": 8045.8, "quote_volume": 2016.31704, "trades": 18, "taker_buy_volume": 4140.6, "taker_buy_quote": 1037.73566}, {"ts": 1768518180000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518240000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 2170.0, "quote_volume": 543.44561, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518300000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 4294.0, "quote_volume": 1074.13323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518360000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 24.0, "quote_volume": 6.0048, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 6.0048}, {"ts": 1768518420000, "open": 0.2501, "high": 0.2501, "low": 0.2498, "close": 0.2498, "volume": 5715.0, "quote_volume": 1429.03802, "trades": 12, "taker_buy_volume": 939.9, "taker_buy_quote": 235.06899}, {"ts": 1768518480000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 1842.9, "quote_volume": 460.35642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518540000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518600000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 1011.9, "quote_volume": 252.69349, "trades": 3, "taker_buy_volume": 220.6, "taker_buy_quote": 55.10588}, {"ts": 1768518660000, "open": 0.2496, "high": 0.2498, "low": 0.2496, "close": 0.2498, "volume": 6074.6, "quote_volume": 1517.19119, "trades": 6, "taker_buy_volume": 6043.0, "taker_buy_quote": 1509.30383}, {"ts": 1768518720000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 40.1, "quote_volume": 10.02099, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 10.02099}, {"ts": 1768518780000, "open": 0.25, "high": 0.2502, "low": 0.25, "close": 0.2502, "volume": 120.3, "quote_volume": 30.08703, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 30.08703}, {"ts": 1768518840000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 871.4, "quote_volume": 218.2737, "trades": 4, "taker_buy_volume": 871.4, "taker_buy_quote": 218.2737}, {"ts": 1768518900000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 6590.9, "quote_volume": 1650.11546, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518960000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 171.5, "quote_volume": 42.9556, "trades": 3, "taker_buy_volume": 80.0, "taker_buy_quote": 20.044}, {"ts": 1768519020000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519080000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 152.4, "quote_volume": 38.21068, "trades": 3, "taker_buy_volume": 152.4, "taker_buy_quote": 38.21068}, {"ts": 1768519140000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519200000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 40.0, "quote_volume": 10.036, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 10.036}, {"ts": 1768519260000, "open": 0.251, "high": 0.251, "low": 0.2507, "close": 0.2507, "volume": 11919.5, "quote_volume": 2988.84997, "trades": 15, "taker_buy_volume": 62.9, "taker_buy_quote": 15.781}, {"ts": 1768519320000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 3159.9, "quote_volume": 792.19743, "trades": 7, "taker_buy_volume": 3159.9, "taker_buy_quote": 792.19743}, {"ts": 1768519380000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519440000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519500000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 39.9, "quote_volume": 10.01091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519560000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519620000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 188.5, "quote_volume": 47.29465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519680000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519740000, "open": 0.2509, "high": 0.2509, "low": 0.2506, "close": 0.2506, "volume": 5036.9, "quote_volume": 1262.8698, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519800000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 685.2, "quote_volume": 171.6426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519860000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 376.0, "quote_volume": 94.188, "trades": 3, "taker_buy_volume": 23.0, "taker_buy_quote": 5.7615}, {"ts": 1768519920000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519980000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 189.5, "quote_volume": 47.46975, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 47.46975}, {"ts": 1768520040000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 666.1, "quote_volume": 166.85805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520100000, "open": 0.2505, "high": 0.2509, "low": 0.2505, "close": 0.2509, "volume": 13913.5, "quote_volume": 3489.3354, "trades": 10, "taker_buy_volume": 13913.5, "taker_buy_quote": 3489.3354}, {"ts": 1768520160000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 87.1, "quote_volume": 21.84468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520220000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520280000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520340000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520400000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520460000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 2394.6, "quote_volume": 600.56568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520520000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520580000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 4051.3, "quote_volume": 1015.5045, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520640000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520700000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520760000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520820000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 2794.4, "quote_volume": 700.55608, "trades": 2, "taker_buy_volume": 2769.0, "taker_buy_quote": 694.1883}, {"ts": 1768520880000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520940000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 1540.2, "quote_volume": 386.28216, "trades": 3, "taker_buy_volume": 1500.3, "taker_buy_quote": 376.27524}, {"ts": 1768521000000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.2511, "volume": 2380.1, "quote_volume": 597.63114, "trades": 5, "taker_buy_volume": 2380.1, "taker_buy_quote": 597.63114}, {"ts": 1768521060000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521120000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 901.6, "quote_volume": 226.39176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521180000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 79.8, "quote_volume": 20.04975, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 20.04975}, {"ts": 1768521240000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 493.2, "quote_volume": 123.94116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521300000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 499.0, "quote_volume": 125.3488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521360000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521420000, "open": 0.2514, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 144.0, "quote_volume": 36.2084, "trades": 5, "taker_buy_volume": 144.0, "taker_buy_quote": 36.2084}, {"ts": 1768521480000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521540000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521600000, "open": 0.2513, "high": 0.2513, "low": 0.2508, "close": 0.2508, "volume": 6542.4, "quote_volume": 1642.13896, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521660000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 1334.9, "quote_volume": 335.0599, "trades": 4, "taker_buy_volume": 433.3, "taker_buy_quote": 108.7583}, {"ts": 1768521720000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521780000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 37.9, "quote_volume": 9.51669, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 9.51669}, {"ts": 1768521840000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 1337.7, "quote_volume": 335.7627, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521900000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 20.0, "quote_volume": 5.022, "trades": 2, "taker_buy_volume": 20.0, "taker_buy_quote": 5.022}, {"ts": 1768521960000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 1249.7, "quote_volume": 313.54973, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522020000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 3013.9, "quote_volume": 755.36324, "trades": 8, "taker_buy_volume": 22.0, "taker_buy_quote": 5.5154}, {"ts": 1768522080000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 483.7, "quote_volume": 121.21123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522140000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 4528.9, "quote_volume": 1133.38788, "trades": 7, "taker_buy_volume": 305.0, "taker_buy_quote": 76.3415}, {"ts": 1768522200000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 2752.5, "quote_volume": 688.49829, "trades": 11, "taker_buy_volume": 640.0, "taker_buy_quote": 160.128}, {"ts": 1768522260000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 2296.5, "quote_volume": 574.5843, "trades": 2, "taker_buy_volume": 2296.5, "taker_buy_quote": 574.5843}, {"ts": 1768522320000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 1135.3, "quote_volume": 284.05206, "trades": 3, "taker_buy_volume": 1135.3, "taker_buy_quote": 284.05206}, {"ts": 1768522380000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 80.1, "quote_volume": 20.04102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522440000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 1104.9, "quote_volume": 276.55647, "trades": 2, "taker_buy_volume": 1104.9, "taker_buy_quote": 276.55647}, {"ts": 1768522500000, "open": 0.2504, "high": 0.2508, "low": 0.2504, "close": 0.2508, "volume": 174.2, "quote_volume": 43.64936, "trades": 5, "taker_buy_volume": 174.2, "taker_buy_quote": 43.64936}, {"ts": 1768522560000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 5394.7, "quote_volume": 1352.45386, "trades": 25, "taker_buy_volume": 25.7, "taker_buy_quote": 6.44556}, {"ts": 1768522620000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 976.5, "quote_volume": 244.9062, "trades": 5, "taker_buy_volume": 751.4, "taker_buy_quote": 188.45112}, {"ts": 1768522680000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 47.7, "quote_volume": 11.96316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522740000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 620.8, "quote_volume": 155.81681, "trades": 3, "taker_buy_volume": 620.8, "taker_buy_quote": 155.81681}, {"ts": 1768522800000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522860000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522920000, "open": 0.2511, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 2596.5, "quote_volume": 651.84562, "trades": 11, "taker_buy_volume": 430.6, "taker_buy_quote": 108.16473}, {"ts": 1768522980000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 3055.9, "quote_volume": 767.48975, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523040000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 2053.9, "quote_volume": 515.57, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523100000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 4363.9, "quote_volume": 1096.64807, "trades": 5, "taker_buy_volume": 4363.9, "taker_buy_quote": 1096.64807}, {"ts": 1768523160000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 7439.8, "quote_volume": 1868.36428, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523220000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 3134.7, "quote_volume": 787.42182, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523280000, "open": 0.2511, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 5732.2, "quote_volume": 1439.34976, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523340000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523400000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 4043.1, "quote_volume": 1015.19677, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523460000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 2662.8, "quote_volume": 667.9077, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523520000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 3341.3, "quote_volume": 838.21515, "trades": 9, "taker_buy_volume": 1379.8, "taker_buy_quote": 346.27095}, {"ts": 1768523580000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 6565.3, "quote_volume": 1646.473, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523640000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 658.9, "quote_volume": 165.17863, "trades": 3, "taker_buy_volume": 582.9, "taker_buy_quote": 146.13303}, {"ts": 1768523700000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 504.9, "quote_volume": 126.52794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523760000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 3138.7, "quote_volume": 785.74059, "trades": 9, "taker_buy_volume": 1096.8, "taker_buy_quote": 274.64102}, {"ts": 1768523820000, "open": 0.2505, "high": 0.251, "low": 0.2505, "close": 0.251, "volume": 7651.6, "quote_volume": 1918.00422, "trades": 18, "taker_buy_volume": 3577.7, "taker_buy_quote": 897.12478}, {"ts": 1768523880000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 170.8, "quote_volume": 42.90097, "trades": 4, "taker_buy_volume": 79.8, "taker_buy_quote": 20.04177}, {"ts": 1768523940000, "open": 0.2511, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 3928.9, "quote_volume": 985.98271, "trades": 8, "taker_buy_volume": 40.0, "taker_buy_quote": 10.036}, {"ts": 1768524000000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.251, "volume": 11081.4, "quote_volume": 2781.15043, "trades": 35, "taker_buy_volume": 6767.9, "taker_buy_quote": 1698.85991}, {"ts": 1768524060000, "open": 0.2509, "high": 0.2509, "low": 0.2506, "close": 0.2507, "volume": 4814.1, "quote_volume": 1207.04001, "trades": 16, "taker_buy_volume": 831.3, "taker_buy_quote": 208.40691}, {"ts": 1768524120000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 83.6, "quote_volume": 20.95016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524180000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 2489.8, "quote_volume": 624.31155, "trades": 16, "taker_buy_volume": 497.9, "taker_buy_quote": 124.87332}, {"ts": 1768524240000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524300000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 1993.0, "quote_volume": 499.4838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524360000, "open": 0.2506, "high": 0.2506, "low": 0.2502, "close": 0.2505, "volume": 5385.6, "quote_volume": 1348.51567, "trades": 15, "taker_buy_volume": 814.4, "taker_buy_quote": 204.06634}, {"ts": 1768524420000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 345.0, "quote_volume": 86.4225, "trades": 6, "taker_buy_volume": 40.0, "taker_buy_quote": 10.02}, {"ts": 1768524480000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 1689.0, "quote_volume": 423.0253, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524540000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 2520.1, "quote_volume": 630.83244, "trades": 9, "taker_buy_volume": 474.1, "taker_buy_quote": 118.71464}, {"ts": 1768524600000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524660000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 2032.9, "quote_volume": 508.86727, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524720000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 80.0, "quote_volume": 20.023, "trades": 3, "taker_buy_volume": 30.0, "taker_buy_quote": 7.509}, {"ts": 1768524780000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 5958.7, "quote_volume": 1490.49996, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524840000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 3994.0, "quote_volume": 998.8994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524900000, "open": 0.2501, "high": 0.2501, "low": 0.2498, "close": 0.2498, "volume": 7676.3, "quote_volume": 1918.41056, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524960000, "open": 0.2497, "high": 0.2499, "low": 0.2497, "close": 0.2499, "volume": 2044.9, "quote_volume": 510.61613, "trades": 4, "taker_buy_volume": 23.0, "taker_buy_quote": 5.7477}, {"ts": 1768525020000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525080000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 5505.6, "quote_volume": 1374.54813, "trades": 5, "taker_buy_volume": 1502.8, "taker_buy_quote": 375.24916}, {"ts": 1768525140000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 2791.8, "quote_volume": 696.5541, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525200000, "open": 0.2495, "high": 0.2498, "low": 0.2495, "close": 0.2498, "volume": 2540.0, "quote_volume": 634.14764, "trades": 13, "taker_buy_volume": 2000.0, "taker_buy_quote": 499.41764}, {"ts": 1768525260000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 1999.9, "quote_volume": 499.57502, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525320000, "open": 0.2498, "high": 0.2499, "low": 0.2495, "close": 0.2499, "volume": 5922.1, "quote_volume": 1478.93773, "trades": 21, "taker_buy_volume": 1922.2, "taker_buy_quote": 480.35778}, {"ts": 1768525380000, "open": 0.25, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 2833.1, "quote_volume": 708.62989, "trades": 24, "taker_buy_volume": 836.1, "taker_buy_quote": 209.18019}, {"ts": 1768525440000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2498, "volume": 2211.0, "quote_volume": 552.54075, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525500000, "open": 0.2498, "high": 0.2498, "low": 0.2494, "close": 0.2494, "volume": 4373.8, "quote_volume": 1091.7685, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525560000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 754.0, "quote_volume": 188.123, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525620000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 128.0, "quote_volume": 31.9484, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 9.988}, {"ts": 1768525680000, "open": 0.2496, "high": 0.2499, "low": 0.2496, "close": 0.2499, "volume": 7534.1, "quote_volume": 1881.78181, "trades": 38, "taker_buy_volume": 5154.7, "taker_buy_quote": 1287.88357}, {"ts": 1768525740000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 6415.3, "quote_volume": 1602.34185, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525800000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 1999.9, "quote_volume": 499.57502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525860000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 4001.9, "quote_volume": 999.00074, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525920000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525980000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 2049.0, "quote_volume": 511.4351, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526040000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526100000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 322.0, "quote_volume": 80.4356, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526160000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 433.2, "quote_volume": 108.22539, "trades": 14, "taker_buy_volume": 80.2, "taker_buy_quote": 20.04599}, {"ts": 1768526220000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 4140.7, "quote_volume": 1035.77461, "trades": 41, "taker_buy_volume": 145.9, "taker_buy_quote": 36.49315}, {"ts": 1768526280000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 654.6, "quote_volume": 163.78092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526340000, "open": 0.2502, "high": 0.2502, "low": 0.2499, "close": 0.2499, "volume": 7009.7, "quote_volume": 1752.40411, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526400000, "open": 0.2498, "high": 0.2498, "low": 0.2494, "close": 0.2496, "volume": 4504.5, "quote_volume": 1124.41855, "trades": 14, "taker_buy_volume": 36.0, "taker_buy_quote": 8.9856}, {"ts": 1768526460000, "open": 0.2494, "high": 0.2495, "low": 0.2492, "close": 0.2493, "volume": 11353.4, "quote_volume": 2831.21284, "trades": 19, "taker_buy_volume": 3921.7, "taker_buy_quote": 978.44364}, {"ts": 1768526520000, "open": 0.2493, "high": 0.2494, "low": 0.2491, "close": 0.2494, "volume": 7993.2, "quote_volume": 1992.53432, "trades": 11, "taker_buy_volume": 903.2, "taker_buy_quote": 225.25808}, {"ts": 1768526580000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 185.3, "quote_volume": 46.21784, "trades": 4, "taker_buy_volume": 40.2, "taker_buy_quote": 10.0299}, {"ts": 1768526640000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 915.1, "quote_volume": 228.40896, "trades": 3, "taker_buy_volume": 915.1, "taker_buy_quote": 228.40896}, {"ts": 1768526700000, "open": 0.2494, "high": 0.2496, "low": 0.2494, "close": 0.2495, "volume": 3760.6, "quote_volume": 938.12182, "trades": 24, "taker_buy_volume": 1766.6, "taker_buy_quote": 440.81822}, {"ts": 1768526760000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526820000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 594.4, "quote_volume": 148.47711, "trades": 3, "taker_buy_volume": 594.4, "taker_buy_quote": 148.47711}, {"ts": 1768526880000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 1999.9, "quote_volume": 499.57502, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526940000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 587.5, "quote_volume": 146.69875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527000000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 3529.6, "quote_volume": 882.05104, "trades": 28, "taker_buy_volume": 102.7, "taker_buy_quote": 25.66873}, {"ts": 1768527060000, "open": 0.2499, "high": 0.2504, "low": 0.2499, "close": 0.25, "volume": 14387.7, "quote_volume": 3599.66557, "trades": 53, "taker_buy_volume": 2268.9, "taker_buy_quote": 567.42256}, {"ts": 1768527120000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 2132.1, "quote_volume": 533.32702, "trades": 21, "taker_buy_volume": 80.2, "taker_buy_quote": 20.06203}, {"ts": 1768527180000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 2180.9, "quote_volume": 545.45224, "trades": 4, "taker_buy_volume": 91.5, "taker_buy_quote": 22.8933}, {"ts": 1768527240000, "open": 0.2501, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 6559.9, "quote_volume": 1640.87494, "trades": 26, "taker_buy_volume": 1111.4, "taker_buy_quote": 278.11743}, {"ts": 1768527300000, "open": 0.2502, "high": 0.2503, "low": 0.25, "close": 0.2503, "volume": 4271.6, "quote_volume": 1068.40618, "trades": 24, "taker_buy_volume": 40.1, "taker_buy_quote": 10.03703}, {"ts": 1768527360000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 3176.0, "quote_volume": 794.8112, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527420000, "open": 0.2502, "high": 0.2502, "low": 0.2499, "close": 0.2499, "volume": 8495.9, "quote_volume": 2124.25053, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527480000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 4350.4, "quote_volume": 1086.76572, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527540000, "open": 0.25, "high": 0.25, "low": 0.2496, "close": 0.2497, "volume": 6419.3, "quote_volume": 1603.38689, "trades": 32, "taker_buy_volume": 331.0, "taker_buy_quote": 82.6627}, {"ts": 1768527600000, "open": 0.2498, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 2404.9, "quote_volume": 600.74802, "trades": 16, "taker_buy_volume": 40.0, "taker_buy_quote": 9.996}, {"ts": 1768527660000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 183.0, "quote_volume": 45.7134, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527720000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 1999.9, "quote_volume": 499.40517, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527780000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 100.0, "quote_volume": 24.98, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 24.98}, {"ts": 1768527840000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 12382.6, "quote_volume": 3090.13937, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527900000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527960000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 80.1, "quote_volume": 20.00497, "trades": 2, "taker_buy_volume": 80.1, "taker_buy_quote": 20.00497}, {"ts": 1768528020000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528080000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528140000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528200000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528260000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 37.8, "quote_volume": 9.43866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528320000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 4083.3, "quote_volume": 1019.20008, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528380000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 7295.8, "quote_volume": 1819.60818, "trades": 24, "taker_buy_volume": 831.8, "taker_buy_quote": 207.36774}, {"ts": 1768528440000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528500000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528560000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 12648.5, "quote_volume": 3154.36713, "trades": 8, "taker_buy_volume": 12172.8, "taker_buy_quote": 3035.72755}, {"ts": 1768528620000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 2125.1, "quote_volume": 529.99994, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528680000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 30.4, "quote_volume": 7.58176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528740000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 1041.7, "quote_volume": 259.69581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528800000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 688.6, "quote_volume": 171.53269, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528860000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 2290.3, "quote_volume": 570.05937, "trades": 4, "taker_buy_volume": 37.0, "taker_buy_quote": 9.213}, {"ts": 1768528920000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 1064.4, "quote_volume": 264.92517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528980000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 84.5, "quote_volume": 21.0236, "trades": 1, "taker_buy_volume": 84.5, "taker_buy_quote": 21.0236}, {"ts": 1768529040000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 1137.9, "quote_volume": 283.00417, "trades": 3, "taker_buy_volume": 84.4, "taker_buy_quote": 20.99872}, {"ts": 1768529100000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2485, "volume": 121.2, "quote_volume": 30.12645, "trades": 4, "taker_buy_volume": 20.1, "taker_buy_quote": 4.99485}, {"ts": 1768529160000, "open": 0.2484, "high": 0.2484, "low": 0.248, "close": 0.2481, "volume": 11441.0, "quote_volume": 2837.76978, "trades": 15, "taker_buy_volume": 108.7, "taker_buy_quote": 26.96847}, {"ts": 1768529220000, "open": 0.2481, "high": 0.2481, "low": 0.2479, "close": 0.2479, "volume": 251.0, "quote_volume": 62.26512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529280000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 3510.3, "quote_volume": 869.5053, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529340000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529400000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 760.9, "quote_volume": 188.62711, "trades": 2, "taker_buy_volume": 760.9, "taker_buy_quote": 188.62711}, {"ts": 1768529460000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 2973.6, "quote_volume": 737.4528, "trades": 3, "taker_buy_volume": 2973.6, "taker_buy_quote": 737.4528}, {"ts": 1768529520000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1262.5, "quote_volume": 313.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529580000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529640000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 5000.8, "quote_volume": 1239.74796, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529700000, "open": 0.2481, "high": 0.2483, "low": 0.2478, "close": 0.2479, "volume": 13847.0, "quote_volume": 3436.80614, "trades": 15, "taker_buy_volume": 13650.7, "taker_buy_quote": 3388.13396}, {"ts": 1768529760000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 131.9, "quote_volume": 32.69329, "trades": 4, "taker_buy_volume": 40.4, "taker_buy_quote": 10.01516}, {"ts": 1768529820000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529880000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 44.0, "quote_volume": 10.9076, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 10.9076}, {"ts": 1768529940000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530000000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2477, "volume": 10093.8, "quote_volume": 2500.61806, "trades": 28, "taker_buy_volume": 39.0, "taker_buy_quote": 9.6603}, {"ts": 1768530060000, "open": 0.2476, "high": 0.2479, "low": 0.2475, "close": 0.2479, "volume": 3977.2, "quote_volume": 985.37807, "trades": 17, "taker_buy_volume": 3794.2, "taker_buy_quote": 940.08557}, {"ts": 1768530120000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530180000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 447.7, "quote_volume": 110.89932, "trades": 3, "taker_buy_volume": 447.7, "taker_buy_quote": 110.89932}, {"ts": 1768530240000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530300000, "open": 0.2479, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 121.3, "quote_volume": 30.08239, "trades": 3, "taker_buy_volume": 121.3, "taker_buy_quote": 30.08239}, {"ts": 1768530360000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2484, "volume": 17276.8, "quote_volume": 4291.32229, "trades": 79, "taker_buy_volume": 1690.7, "taker_buy_quote": 419.96179}, {"ts": 1768530420000, "open": 0.2485, "high": 0.2491, "low": 0.2485, "close": 0.2491, "volume": 4918.1, "quote_volume": 1223.67468, "trades": 41, "taker_buy_volume": 3502.4, "taker_buy_quote": 871.25089}, {"ts": 1768530480000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 636.7, "quote_volume": 158.72769, "trades": 4, "taker_buy_volume": 104.4, "taker_buy_quote": 26.0253}, {"ts": 1768530540000, "open": 0.2494, "high": 0.2496, "low": 0.2494, "close": 0.2495, "volume": 6160.1, "quote_volume": 1537.39843, "trades": 27, "taker_buy_volume": 1667.9, "taker_buy_quote": 416.29476}, {"ts": 1768530600000, "open": 0.2496, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 10762.7, "quote_volume": 2684.52909, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530660000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 1772.1, "quote_volume": 441.44273, "trades": 6, "taker_buy_volume": 48.0, "taker_buy_quote": 11.9616}, {"ts": 1768530720000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 1203.3, "quote_volume": 299.74203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530780000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 40.2, "quote_volume": 10.0098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530840000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 28.9, "quote_volume": 7.19321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530900000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530960000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 84.5, "quote_volume": 21.0405, "trades": 1, "taker_buy_volume": 84.5, "taker_buy_quote": 21.0405}, {"ts": 1768531020000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 241.9, "quote_volume": 60.2331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531080000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 95.2, "quote_volume": 23.69528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531140000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531200000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 40.3, "quote_volume": 10.02664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531260000, "open": 0.2489, "high": 0.2492, "low": 0.2489, "close": 0.2492, "volume": 1885.5, "quote_volume": 469.32504, "trades": 23, "taker_buy_volume": 339.1, "taker_buy_quote": 84.42608}, {"ts": 1768531320000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 80.6, "quote_volume": 20.05731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531380000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531440000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 37.8, "quote_volume": 9.40464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531500000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531560000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 144.3, "quote_volume": 35.89541, "trades": 4, "taker_buy_volume": 104.0, "taker_buy_quote": 25.8728}, {"ts": 1768531620000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531680000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 1062.5, "quote_volume": 264.35, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531740000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 1150.8, "quote_volume": 286.54517, "trades": 19, "taker_buy_volume": 80.6, "taker_buy_quote": 20.06537}, {"ts": 1768531800000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 527.3, "quote_volume": 131.29127, "trades": 3, "taker_buy_volume": 463.0, "taker_buy_quote": 115.287}, {"ts": 1768531860000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 64.3, "quote_volume": 15.99784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531920000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 77.0, "quote_volume": 19.1499, "trades": 2, "taker_buy_volume": 36.7, "taker_buy_quote": 9.12729}, {"ts": 1768531980000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 749.4, "quote_volume": 186.38328, "trades": 3, "taker_buy_volume": 749.4, "taker_buy_quote": 186.38328}, {"ts": 1768532040000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532100000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 40.3, "quote_volume": 10.03067, "trades": 1, "taker_buy_volume": 40.3, "taker_buy_quote": 10.03067}, {"ts": 1768532160000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 40.3, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 40.3, "taker_buy_quote": 10.0347}, {"ts": 1768532220000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 64.3, "quote_volume": 16.00427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532280000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532340000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532400000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 1270.7, "quote_volume": 316.55738, "trades": 22, "taker_buy_volume": 475.7, "taker_buy_quote": 118.52288}, {"ts": 1768532460000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532520000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 304.6, "quote_volume": 75.91034, "trades": 2, "taker_buy_volume": 304.6, "taker_buy_quote": 75.91034}, {"ts": 1768532580000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 1404.2, "quote_volume": 350.17653, "trades": 20, "taker_buy_volume": 40.2, "taker_buy_quote": 10.02588}, {"ts": 1768532640000, "open": 0.2492, "high": 0.2492, "low": 0.2489, "close": 0.2489, "volume": 16479.8, "quote_volume": 4103.14201, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532700000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 1492.0, "quote_volume": 371.3588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532760000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 1692.8, "quote_volume": 421.67648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532820000, "open": 0.2492, "high": 0.2497, "low": 0.2492, "close": 0.2496, "volume": 24655.6, "quote_volume": 6152.43238, "trades": 15, "taker_buy_volume": 24655.6, "taker_buy_quote": 6152.43238}, {"ts": 1768532880000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 29.2, "quote_volume": 7.28832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532940000, "open": 0.2497, "high": 0.2499, "low": 0.2497, "close": 0.2497, "volume": 10501.6, "quote_volume": 2622.76684, "trades": 27, "taker_buy_volume": 9173.7, "taker_buy_quote": 2291.13692}, {"ts": 1768533000000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 40.1, "quote_volume": 10.00896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533060000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533120000, "open": 0.2497, "high": 0.2501, "low": 0.2497, "close": 0.2501, "volume": 3456.4, "quote_volume": 863.53218, "trades": 11, "taker_buy_volume": 3456.4, "taker_buy_quote": 863.53218}, {"ts": 1768533180000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 8377.7, "quote_volume": 2095.04299, "trades": 5, "taker_buy_volume": 751.4, "taker_buy_quote": 187.92514}, {"ts": 1768533240000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 198.6, "quote_volume": 49.65, "trades": 1, "taker_buy_volume": 198.6, "taker_buy_quote": 49.65}, {"ts": 1768533300000, "open": 0.2499, "high": 0.2499, "low": 0.2492, "close": 0.2492, "volume": 8596.4, "quote_volume": 2145.85255, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533360000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 514.7, "quote_volume": 128.26554, "trades": 2, "taker_buy_volume": 514.7, "taker_buy_quote": 128.26554}, {"ts": 1768533420000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 40.2, "quote_volume": 10.01382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533480000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 15095.8, "quote_volume": 3764.36116, "trades": 16, "taker_buy_volume": 13913.2, "taker_buy_quote": 3469.42072}, {"ts": 1768533540000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 40.2, "quote_volume": 10.02186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533600000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533660000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 99.2, "quote_volume": 24.72064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533720000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533780000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533840000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533900000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533960000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 87.2, "quote_volume": 21.72622, "trades": 3, "taker_buy_volume": 24.0, "taker_buy_quote": 5.9808}, {"ts": 1768534020000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 173.6, "quote_volume": 43.2264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534080000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534140000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534200000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534260000, "open": 0.2489, "high": 0.2489, "low": 0.2485, "close": 0.2485, "volume": 805.8, "quote_volume": 200.35973, "trades": 9, "taker_buy_volume": 23.0, "taker_buy_quote": 5.7247}, {"ts": 1768534320000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 106.1, "quote_volume": 26.35524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534380000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 40.3, "quote_volume": 10.00649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534440000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 293.1, "quote_volume": 72.78076, "trades": 3, "taker_buy_volume": 252.8, "taker_buy_quote": 62.77427}, {"ts": 1768534500000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534560000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534620000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534680000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534740000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 132.0, "quote_volume": 32.7624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534800000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534860000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 714.3, "quote_volume": 177.26604, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534920000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 620.3, "quote_volume": 153.95846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534980000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 736.1, "quote_volume": 182.70002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535040000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 871.3, "quote_volume": 216.14063, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535100000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 417.2, "quote_volume": 103.42388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535160000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 673.0, "quote_volume": 166.8367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535220000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 862.2, "quote_volume": 213.73938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535280000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535340000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535400000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535460000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535520000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535580000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535640000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535700000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535760000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 147.4, "quote_volume": 36.52572, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535820000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 1325.5, "quote_volume": 328.69871, "trades": 6, "taker_buy_volume": 1325.5, "taker_buy_quote": 328.69871}, {"ts": 1768535880000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 2722.3, "quote_volume": 675.40263, "trades": 3, "taker_buy_volume": 2722.3, "taker_buy_quote": 675.40263}, {"ts": 1768535940000, "open": 0.2481, "high": 0.2485, "low": 0.2481, "close": 0.2485, "volume": 34142.5, "quote_volume": 8476.65888, "trades": 21, "taker_buy_volume": 34142.5, "taker_buy_quote": 8476.65888}, {"ts": 1768536000000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536060000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 1609.7, "quote_volume": 399.94748, "trades": 6, "taker_buy_volume": 1609.7, "taker_buy_quote": 399.94748}, {"ts": 1768536120000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2485, "volume": 15391.7, "quote_volume": 3826.62974, "trades": 18, "taker_buy_volume": 4401.1, "taker_buy_quote": 1094.53348}, {"ts": 1768536180000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 49.8, "quote_volume": 12.3753, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 12.3753}, {"ts": 1768536240000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 40.3, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536300000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 100.6, "quote_volume": 24.98904, "trades": 1, "taker_buy_volume": 100.6, "taker_buy_quote": 24.98904}, {"ts": 1768536360000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2484, "volume": 8492.5, "quote_volume": 2109.87423, "trades": 13, "taker_buy_volume": 6762.7, "taker_buy_quote": 1680.18764}, {"ts": 1768536420000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 4605.7, "quote_volume": 1143.317, "trades": 11, "taker_buy_volume": 1783.0, "taker_buy_quote": 442.5406}, {"ts": 1768536480000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536540000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536600000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 2180.0, "quote_volume": 541.076, "trades": 3, "taker_buy_volume": 2148.0, "taker_buy_quote": 533.1336}, {"ts": 1768536660000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 239.5, "quote_volume": 59.46785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536720000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 40.0, "quote_volume": 9.936, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 9.936}, {"ts": 1768536780000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 625.0, "quote_volume": 155.31247, "trades": 4, "taker_buy_volume": 625.0, "taker_buy_quote": 155.31247}, {"ts": 1768536840000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 40.3, "quote_volume": 10.01858, "trades": 1, "taker_buy_volume": 40.3, "taker_buy_quote": 10.01858}, {"ts": 1768536900000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 414.8, "quote_volume": 103.16076, "trades": 2, "taker_buy_volume": 414.8, "taker_buy_quote": 103.16076}, {"ts": 1768536960000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 3855.1, "quote_volume": 959.91587, "trades": 5, "taker_buy_volume": 3855.1, "taker_buy_quote": 959.91587}, {"ts": 1768537020000, "open": 0.2491, "high": 0.2495, "low": 0.2491, "close": 0.2495, "volume": 37771.2, "quote_volume": 9420.08707, "trades": 27, "taker_buy_volume": 19829.7, "taker_buy_quote": 4943.70602}, {"ts": 1768537080000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 1527.2, "quote_volume": 380.83848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537140000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 82.1, "quote_volume": 20.47574, "trades": 2, "taker_buy_volume": 82.1, "taker_buy_quote": 20.47574}, {"ts": 1768537200000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 2048.0, "quote_volume": 510.5664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537260000, "open": 0.2492, "high": 0.2492, "low": 0.2488, "close": 0.2488, "volume": 212.9, "quote_volume": 53.02053, "trades": 8, "taker_buy_volume": 27.0, "taker_buy_quote": 6.7284}, {"ts": 1768537320000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.2491, "volume": 99.0, "quote_volume": 24.65688, "trades": 4, "taker_buy_volume": 99.0, "taker_buy_quote": 24.65688}, {"ts": 1768537380000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537440000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537500000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 40.2, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 40.2, "taker_buy_quote": 10.01784}, {"ts": 1768537560000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537620000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 23.0, "quote_volume": 5.7316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537680000, "open": 0.2491, "high": 0.2503, "low": 0.249, "close": 0.2503, "volume": 37989.9, "quote_volume": 9482.1228, "trades": 44, "taker_buy_volume": 37422.5, "taker_buy_quote": 9340.74228}, {"ts": 1768537740000, "open": 0.2502, "high": 0.2503, "low": 0.2496, "close": 0.2496, "volume": 20137.8, "quote_volume": 5035.10609, "trades": 35, "taker_buy_volume": 1698.1, "taker_buy_quote": 424.93126}, {"ts": 1768537800000, "open": 0.2495, "high": 0.25, "low": 0.2495, "close": 0.2497, "volume": 9019.6, "quote_volume": 2252.31788, "trades": 14, "taker_buy_volume": 5291.3, "taker_buy_quote": 1321.30116}, {"ts": 1768537860000, "open": 0.2499, "high": 0.2499, "low": 0.2497, "close": 0.2497, "volume": 5602.2, "quote_volume": 1399.49265, "trades": 11, "taker_buy_volume": 655.6, "taker_buy_quote": 163.83444}, {"ts": 1768537920000, "open": 0.2496, "high": 0.2496, "low": 0.2494, "close": 0.2495, "volume": 4038.8, "quote_volume": 1007.70363, "trades": 14, "taker_buy_volume": 2132.1, "taker_buy_quote": 531.95895}, {"ts": 1768537980000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 40.2, "quote_volume": 10.02588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538040000, "open": 0.2494, "high": 0.2494, "low": 0.2487, "close": 0.249, "volume": 14544.3, "quote_volume": 3620.17657, "trades": 20, "taker_buy_volume": 404.4, "taker_buy_quote": 100.80501}, {"ts": 1768538100000, "open": 0.249, "high": 0.249, "low": 0.2484, "close": 0.2487, "volume": 33226.5, "quote_volume": 8261.002, "trades": 38, "taker_buy_volume": 22792.3, "taker_buy_quote": 5667.19749}, {"ts": 1768538160000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538220000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 14659.2, "quote_volume": 3647.33872, "trades": 11, "taker_buy_volume": 14659.2, "taker_buy_quote": 3647.33872}, {"ts": 1768538280000, "open": 0.2488, "high": 0.2488, "low": 0.2484, "close": 0.2486, "volume": 18063.1, "quote_volume": 4491.27047, "trades": 20, "taker_buy_volume": 2995.6, "taker_buy_quote": 744.42477}, {"ts": 1768538340000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538400000, "open": 0.2487, "high": 0.2488, "low": 0.2483, "close": 0.2483, "volume": 2336.1, "quote_volume": 580.9472, "trades": 10, "taker_buy_volume": 2151.9, "taker_buy_quote": 535.18156}, {"ts": 1768538460000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2484, "volume": 3938.6, "quote_volume": 978.32608, "trades": 6, "taker_buy_volume": 2628.6, "taker_buy_quote": 652.92208}, {"ts": 1768538520000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 2218.8, "quote_volume": 551.14992, "trades": 1, "taker_buy_volume": 2218.8, "taker_buy_quote": 551.14992}, {"ts": 1768538580000, "open": 0.2485, "high": 0.2486, "low": 0.2485, "close": 0.2486, "volume": 80.6, "quote_volume": 20.03313, "trades": 3, "taker_buy_volume": 80.6, "taker_buy_quote": 20.03313}, {"ts": 1768538640000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538700000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 9006.8, "quote_volume": 2238.68849, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538760000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 2168.6, "quote_volume": 539.54365, "trades": 3, "taker_buy_volume": 2168.6, "taker_buy_quote": 539.54365}, {"ts": 1768538820000, "open": 0.2487, "high": 0.2487, "low": 0.2483, "close": 0.2484, "volume": 12291.6, "quote_volume": 3053.9792, "trades": 38, "taker_buy_volume": 234.0, "taker_buy_quote": 58.1256}, {"ts": 1768538880000, "open": 0.2483, "high": 0.2485, "low": 0.248, "close": 0.248, "volume": 13124.2, "quote_volume": 3257.02928, "trades": 65, "taker_buy_volume": 2576.4, "taker_buy_quote": 639.7705}, {"ts": 1768538940000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 4890.9, "quote_volume": 1212.44041, "trades": 15, "taker_buy_volume": 234.0, "taker_buy_quote": 58.0086}, {"ts": 1768539000000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2476, "volume": 15462.0, "quote_volume": 3830.76355, "trades": 44, "taker_buy_volume": 234.0, "taker_buy_quote": 57.9618}, {"ts": 1768539060000, "open": 0.2476, "high": 0.248, "low": 0.2473, "close": 0.2476, "volume": 42338.9, "quote_volume": 10484.16306, "trades": 83, "taker_buy_volume": 5335.8, "taker_buy_quote": 1322.52355}, {"ts": 1768539120000, "open": 0.2475, "high": 0.2476, "low": 0.2472, "close": 0.2472, "volume": 8418.1, "quote_volume": 2082.21071, "trades": 17, "taker_buy_volume": 40.5, "taker_buy_quote": 10.0278}, {"ts": 1768539180000, "open": 0.2475, "high": 0.2476, "low": 0.2471, "close": 0.2471, "volume": 31332.6, "quote_volume": 7746.66135, "trades": 25, "taker_buy_volume": 7807.5, "taker_buy_quote": 1930.024}, {"ts": 1768539240000, "open": 0.2473, "high": 0.2473, "low": 0.2471, "close": 0.2472, "volume": 4215.8, "quote_volume": 1042.31093, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539300000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 7553.1, "quote_volume": 1869.56167, "trades": 29, "taker_buy_volume": 3517.2, "taker_buy_quote": 870.67642}, {"ts": 1768539360000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 144.7, "quote_volume": 35.85432, "trades": 4, "taker_buy_volume": 144.7, "taker_buy_quote": 35.85432}, {"ts": 1768539420000, "open": 0.248, "high": 0.248, "low": 0.2477, "close": 0.2478, "volume": 4171.3, "quote_volume": 1033.93518, "trades": 24, "taker_buy_volume": 72.5, "taker_buy_quote": 17.98}, {"ts": 1768539480000, "open": 0.2478, "high": 0.2479, "low": 0.2476, "close": 0.2477, "volume": 7033.9, "quote_volume": 1742.7949, "trades": 27, "taker_buy_volume": 876.0, "taker_buy_quote": 217.0794}, {"ts": 1768539540000, "open": 0.2479, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 1464.5, "quote_volume": 363.32224, "trades": 19, "taker_buy_volume": 202.1, "taker_buy_quote": 50.1208}, {"ts": 1768539600000, "open": 0.2481, "high": 0.2486, "low": 0.2479, "close": 0.2484, "volume": 36951.8, "quote_volume": 9178.20143, "trades": 63, "taker_buy_volume": 7510.9, "taker_buy_quote": 1866.08104}, {"ts": 1768539660000, "open": 0.2487, "high": 0.2487, "low": 0.2482, "close": 0.2482, "volume": 8697.5, "quote_volume": 2161.25163, "trades": 28, "taker_buy_volume": 657.9, "taker_buy_quote": 163.49621}, {"ts": 1768539720000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 4879.0, "quote_volume": 1210.53123, "trades": 26, "taker_buy_volume": 73.0, "taker_buy_quote": 18.1186}, {"ts": 1768539780000, "open": 0.2481, "high": 0.2483, "low": 0.2479, "close": 0.248, "volume": 10145.5, "quote_volume": 2516.59469, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539840000, "open": 0.248, "high": 0.248, "low": 0.2477, "close": 0.2477, "volume": 8290.7, "quote_volume": 2054.79182, "trades": 25, "taker_buy_volume": 229.0, "taker_buy_quote": 56.7233}, {"ts": 1768539900000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 8176.5, "quote_volume": 2024.97371, "trades": 29, "taker_buy_volume": 108.7, "taker_buy_quote": 26.92499}, {"ts": 1768539960000, "open": 0.2478, "high": 0.2478, "low": 0.2475, "close": 0.2476, "volume": 6615.1, "quote_volume": 1638.48558, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540020000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 293.5, "quote_volume": 72.69465, "trades": 3, "taker_buy_volume": 240.5, "taker_buy_quote": 59.57185}, {"ts": 1768540080000, "open": 0.2479, "high": 0.2482, "low": 0.2479, "close": 0.2482, "volume": 4050.9, "quote_volume": 1005.10521, "trades": 25, "taker_buy_volume": 1011.6, "taker_buy_quote": 251.05488}, {"ts": 1768540140000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2478, "volume": 6041.9, "quote_volume": 1498.25876, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540200000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 227.5, "quote_volume": 56.46699, "trades": 4, "taker_buy_volume": 227.5, "taker_buy_quote": 56.46699}, {"ts": 1768540260000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 197.3, "quote_volume": 49.04875, "trades": 5, "taker_buy_volume": 120.6, "taker_buy_quote": 29.98113}, {"ts": 1768540320000, "open": 0.2487, "high": 0.2488, "low": 0.2485, "close": 0.2485, "volume": 9082.1, "quote_volume": 2258.79794, "trades": 26, "taker_buy_volume": 40.6, "taker_buy_quote": 10.10125}, {"ts": 1768540380000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 10140.4, "quote_volume": 2519.5251, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540440000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 274.6, "quote_volume": 68.21064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540500000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 807.7, "quote_volume": 200.63268, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540560000, "open": 0.2484, "high": 0.2484, "low": 0.2481, "close": 0.2481, "volume": 3358.9, "quote_volume": 834.14291, "trades": 12, "taker_buy_volume": 52.0, "taker_buy_quote": 12.9064}, {"ts": 1768540620000, "open": 0.2482, "high": 0.249, "low": 0.2482, "close": 0.2486, "volume": 16208.7, "quote_volume": 4032.83271, "trades": 27, "taker_buy_volume": 14201.7, "taker_buy_quote": 3533.54099}, {"ts": 1768540680000, "open": 0.2488, "high": 0.249, "low": 0.2486, "close": 0.2486, "volume": 12968.6, "quote_volume": 3227.872, "trades": 12, "taker_buy_volume": 1543.1, "taker_buy_quote": 384.15676}, {"ts": 1768540740000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2491, "volume": 325.6, "quote_volume": 81.09107, "trades": 5, "taker_buy_volume": 279.6, "taker_buy_quote": 69.63247}, {"ts": 1768540800000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 7214.2, "quote_volume": 1797.08932, "trades": 7, "taker_buy_volume": 5214.0, "taker_buy_quote": 1298.8074}, {"ts": 1768540860000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 2695.4, "quote_volume": 671.43218, "trades": 6, "taker_buy_volume": 103.4, "taker_buy_quote": 25.76498}, {"ts": 1768540920000, "open": 0.2492, "high": 0.2493, "low": 0.2487, "close": 0.2488, "volume": 6895.7, "quote_volume": 1716.49454, "trades": 22, "taker_buy_volume": 64.2, "taker_buy_quote": 15.99306}, {"ts": 1768540980000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 233.3, "quote_volume": 58.02977, "trades": 4, "taker_buy_volume": 40.3, "taker_buy_quote": 10.03067}, {"ts": 1768541040000, "open": 0.2488, "high": 0.2489, "low": 0.2485, "close": 0.2485, "volume": 10979.2, "quote_volume": 2730.24922, "trades": 34, "taker_buy_volume": 912.6, "taker_buy_quote": 227.03473}, {"ts": 1768541100000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 156.4, "quote_volume": 38.8654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541160000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 71.3, "quote_volume": 17.72918, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 9.948}, {"ts": 1768541220000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541280000, "open": 0.2487, "high": 0.2494, "low": 0.2487, "close": 0.2494, "volume": 11435.6, "quote_volume": 2849.73913, "trades": 19, "taker_buy_volume": 5741.0, "taker_buy_quote": 1430.64883}, {"ts": 1768541340000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 200.4, "quote_volume": 49.97976, "trades": 1, "taker_buy_volume": 200.4, "taker_buy_quote": 49.97976}, {"ts": 1768541400000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541460000, "open": 0.2494, "high": 0.2497, "low": 0.2494, "close": 0.2497, "volume": 1568.3, "quote_volume": 391.30799, "trades": 6, "taker_buy_volume": 1568.3, "taker_buy_quote": 391.30799}, {"ts": 1768541520000, "open": 0.2495, "high": 0.2498, "low": 0.2494, "close": 0.2498, "volume": 14127.4, "quote_volume": 3526.24951, "trades": 13, "taker_buy_volume": 8743.9, "taker_buy_quote": 2183.20908}, {"ts": 1768541580000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 29.3, "quote_volume": 7.32207, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 7.32207}, {"ts": 1768541640000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541700000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 10.8, "quote_volume": 2.69892, "trades": 1, "taker_buy_volume": 10.8, "taker_buy_quote": 2.69892}, {"ts": 1768541760000, "open": 0.25, "high": 0.2502, "low": 0.25, "close": 0.2502, "volume": 120.3, "quote_volume": 30.08701, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 30.08701}, {"ts": 1768541820000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 2315.0, "quote_volume": 578.9815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541880000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 3260.1, "quote_volume": 815.025, "trades": 13, "taker_buy_volume": 2637.0, "taker_buy_quote": 659.25}, {"ts": 1768541940000, "open": 0.25, "high": 0.2506, "low": 0.25, "close": 0.2506, "volume": 6181.4, "quote_volume": 1547.27983, "trades": 20, "taker_buy_volume": 5430.0, "taker_buy_quote": 1359.42983}, {"ts": 1768542000000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542060000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542120000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 791.4, "quote_volume": 198.2417, "trades": 2, "taker_buy_volume": 751.4, "taker_buy_quote": 188.2257}, {"ts": 1768542180000, "open": 0.2504, "high": 0.2507, "low": 0.2504, "close": 0.2507, "volume": 7359.7, "quote_volume": 1843.57166, "trades": 9, "taker_buy_volume": 7359.7, "taker_buy_quote": 1843.57166}, {"ts": 1768542240000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 40.0, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542300000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 4897.5, "quote_volume": 1225.84825, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542360000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 2379.4, "quote_volume": 595.80496, "trades": 3, "taker_buy_volume": 2379.4, "taker_buy_quote": 595.80496}, {"ts": 1768542420000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 48.0, "quote_volume": 12.028, "trades": 2, "taker_buy_volume": 48.0, "taker_buy_quote": 12.028}, {"ts": 1768542480000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 1361.2, "quote_volume": 341.25284, "trades": 19, "taker_buy_volume": 40.0, "taker_buy_quote": 10.028}, {"ts": 1768542540000, "open": 0.2507, "high": 0.251, "low": 0.2507, "close": 0.251, "volume": 1612.8, "quote_volume": 404.52676, "trades": 10, "taker_buy_volume": 1582.9, "taker_buy_quote": 397.02784}, {"ts": 1768542600000, "open": 0.2511, "high": 0.2517, "low": 0.2511, "close": 0.2515, "volume": 12374.8, "quote_volume": 3111.36041, "trades": 37, "taker_buy_volume": 9455.5, "taker_buy_quote": 2377.78698}, {"ts": 1768542660000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 2244.9, "quote_volume": 564.14337, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542720000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542780000, "open": 0.2514, "high": 0.2516, "low": 0.2514, "close": 0.2515, "volume": 835.3, "quote_volume": 210.07437, "trades": 4, "taker_buy_volume": 83.9, "taker_buy_quote": 21.09727}, {"ts": 1768542840000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 114.9, "quote_volume": 28.87485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542900000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542960000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543020000, "open": 0.2512, "high": 0.2514, "low": 0.2512, "close": 0.2514, "volume": 421.4, "quote_volume": 105.88312, "trades": 7, "taker_buy_volume": 155.0, "taker_buy_quote": 38.96344}, {"ts": 1768543080000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543140000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543200000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 3274.0, "quote_volume": 822.66911, "trades": 7, "taker_buy_volume": 870.9, "taker_buy_quote": 218.77407}, {"ts": 1768543260000, "open": 0.2514, "high": 0.2518, "low": 0.2514, "close": 0.2515, "volume": 2587.2, "quote_volume": 651.33282, "trades": 12, "taker_buy_volume": 2332.8, "taker_buy_quote": 587.35122}, {"ts": 1768543320000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 119.2, "quote_volume": 29.99072, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 29.99072}, {"ts": 1768543380000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543440000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543500000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543560000, "open": 0.2515, "high": 0.2515, "low": 0.2514, "close": 0.2514, "volume": 2234.3, "quote_volume": 561.91885, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543620000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 6615.0, "quote_volume": 1662.9956, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543680000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 54.4, "quote_volume": 13.65984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543740000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 1585.2, "quote_volume": 398.05665, "trades": 4, "taker_buy_volume": 129.3, "taker_buy_quote": 32.48016}, {"ts": 1768543800000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 5443.5, "quote_volume": 1367.95155, "trades": 20, "taker_buy_volume": 39.9, "taker_buy_quote": 10.02687}, {"ts": 1768543860000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 325.9, "quote_volume": 81.86608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543920000, "open": 0.2513, "high": 0.252, "low": 0.2513, "close": 0.252, "volume": 8108.4, "quote_volume": 2041.24658, "trades": 22, "taker_buy_volume": 6278.9, "taker_buy_quote": 1580.92234}, {"ts": 1768543980000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 831.0, "quote_volume": 209.40802, "trades": 3, "taker_buy_volume": 39.8, "taker_buy_quote": 10.0296}, {"ts": 1768544040000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544100000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544160000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 810.8, "quote_volume": 204.47977, "trades": 3, "taker_buy_volume": 810.8, "taker_buy_quote": 204.47977}, {"ts": 1768544220000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 71.0, "quote_volume": 17.892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544280000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 198.4, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 198.4, "taker_buy_quote": 49.9968}, {"ts": 1768544340000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 4907.8, "quote_volume": 1236.27482, "trades": 18, "taker_buy_volume": 2431.1, "taker_buy_quote": 612.39409}, {"ts": 1768544400000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 1645.8, "quote_volume": 414.9022, "trades": 6, "taker_buy_volume": 1645.8, "taker_buy_quote": 414.9022}, {"ts": 1768544460000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 2547.4, "quote_volume": 642.44484, "trades": 16, "taker_buy_volume": 1173.2, "taker_buy_quote": 295.8716}, {"ts": 1768544520000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2523, "volume": 4671.8, "quote_volume": 1178.59314, "trades": 19, "taker_buy_volume": 1137.9, "taker_buy_quote": 286.99017}, {"ts": 1768544580000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 2142.6, "quote_volume": 540.57798, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544640000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 2561.7, "quote_volume": 646.57308, "trades": 12, "taker_buy_volume": 1996.4, "taker_buy_quote": 503.89136}, {"ts": 1768544700000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 39.0, "quote_volume": 9.8475, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 9.8475}, {"ts": 1768544760000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544820000, "open": 0.2524, "high": 0.2524, "low": 0.252, "close": 0.2522, "volume": 63820.7, "quote_volume": 16096.31338, "trades": 57, "taker_buy_volume": 7856.0, "taker_buy_quote": 1981.12081}, {"ts": 1768544880000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 2150.4, "quote_volume": 542.33088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544940000, "open": 0.2523, "high": 0.2526, "low": 0.2523, "close": 0.2526, "volume": 10502.3, "quote_volume": 2649.7494, "trades": 6, "taker_buy_volume": 10502.3, "taker_buy_quote": 2649.7494}, {"ts": 1768545000000, "open": 0.2526, "high": 0.253, "low": 0.2526, "close": 0.2529, "volume": 6208.6, "quote_volume": 1570.28855, "trades": 21, "taker_buy_volume": 3961.1, "taker_buy_quote": 1001.8958}, {"ts": 1768545060000, "open": 0.253, "high": 0.253, "low": 0.2528, "close": 0.2528, "volume": 9657.6, "quote_volume": 2442.07858, "trades": 19, "taker_buy_volume": 5950.7, "taker_buy_quote": 1504.78695}, {"ts": 1768545120000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 1107.8, "quote_volume": 280.04241, "trades": 6, "taker_buy_volume": 1013.5, "taker_buy_quote": 256.2128}, {"ts": 1768545180000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545240000, "open": 0.2528, "high": 0.2533, "low": 0.2528, "close": 0.253, "volume": 10276.4, "quote_volume": 2602.64159, "trades": 27, "taker_buy_volume": 9591.2, "taker_buy_quote": 2429.16811}, {"ts": 1768545300000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 27.1, "quote_volume": 6.8563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545360000, "open": 0.2533, "high": 0.2534, "low": 0.2533, "close": 0.2534, "volume": 78.6, "quote_volume": 19.91328, "trades": 2, "taker_buy_volume": 78.6, "taker_buy_quote": 19.91328}, {"ts": 1768545420000, "open": 0.2534, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 2681.1, "quote_volume": 679.28898, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545480000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545540000, "open": 0.2534, "high": 0.254, "low": 0.2534, "close": 0.2538, "volume": 15769.3, "quote_volume": 4000.49541, "trades": 32, "taker_buy_volume": 12637.7, "taker_buy_quote": 3205.57063}, {"ts": 1768545600000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 39.5, "quote_volume": 10.033, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 10.033}, {"ts": 1768545660000, "open": 0.2541, "high": 0.2545, "low": 0.2541, "close": 0.2545, "volume": 7246.9, "quote_volume": 1842.93857, "trades": 22, "taker_buy_volume": 7167.1, "taker_buy_quote": 1822.63745}, {"ts": 1768545720000, "open": 0.2543, "high": 0.2545, "low": 0.2542, "close": 0.2542, "volume": 12996.9, "quote_volume": 3304.97123, "trades": 40, "taker_buy_volume": 3421.3, "taker_buy_quote": 870.38098}, {"ts": 1768545780000, "open": 0.2541, "high": 0.2541, "low": 0.2539, "close": 0.254, "volume": 3741.9, "quote_volume": 950.33838, "trades": 8, "taker_buy_volume": 408.8, "taker_buy_quote": 103.8352}, {"ts": 1768545840000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 39.4, "quote_volume": 10.01154, "trades": 1, "taker_buy_volume": 39.4, "taker_buy_quote": 10.01154}, {"ts": 1768545900000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 78.1, "quote_volume": 19.85302, "trades": 2, "taker_buy_volume": 39.4, "taker_buy_quote": 10.01548}, {"ts": 1768545960000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 63.4, "quote_volume": 16.12502, "trades": 2, "taker_buy_volume": 63.4, "taker_buy_quote": 16.12502}, {"ts": 1768546020000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 1759.4, "quote_volume": 447.76816, "trades": 18, "taker_buy_volume": 102.8, "taker_buy_quote": 26.16346}, {"ts": 1768546080000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546140000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546200000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 462.4, "quote_volume": 117.63456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546260000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 157.4, "quote_volume": 40.02288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546320000, "open": 0.2542, "high": 0.2551, "low": 0.2542, "close": 0.2551, "volume": 739.3, "quote_volume": 188.28583, "trades": 12, "taker_buy_volume": 739.3, "taker_buy_quote": 188.28583}, {"ts": 1768546380000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 1080.6, "quote_volume": 275.44494, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546440000, "open": 0.2549, "high": 0.2549, "low": 0.2544, "close": 0.2545, "volume": 6738.5, "quote_volume": 1716.25635, "trades": 17, "taker_buy_volume": 979.9, "taker_buy_quote": 249.37496}, {"ts": 1768546500000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 39.4, "quote_volume": 10.0297, "trades": 2, "taker_buy_volume": 39.4, "taker_buy_quote": 10.0297}, {"ts": 1768546560000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546620000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 2067.0, "quote_volume": 526.44172, "trades": 7, "taker_buy_volume": 1986.6, "taker_buy_quote": 505.96384}, {"ts": 1768546680000, "open": 0.2548, "high": 0.255, "low": 0.2548, "close": 0.255, "volume": 746.3, "quote_volume": 190.29471, "trades": 5, "taker_buy_volume": 746.3, "taker_buy_quote": 190.29471}, {"ts": 1768546740000, "open": 0.255, "high": 0.2553, "low": 0.255, "close": 0.2553, "volume": 12675.6, "quote_volume": 3234.32472, "trades": 39, "taker_buy_volume": 9218.2, "taker_buy_quote": 2351.8753}, {"ts": 1768546800000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 2374.2, "quote_volume": 606.13326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546860000, "open": 0.2554, "high": 0.2555, "low": 0.2551, "close": 0.2551, "volume": 2349.5, "quote_volume": 600.0278, "trades": 18, "taker_buy_volume": 64.4, "taker_buy_quote": 16.45016}, {"ts": 1768546920000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 2175.7, "quote_volume": 554.97204, "trades": 9, "taker_buy_volume": 2136.4, "taker_buy_quote": 544.95054}, {"ts": 1768546980000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547040000, "open": 0.2551, "high": 0.2555, "low": 0.2551, "close": 0.2555, "volume": 2412.0, "quote_volume": 615.47815, "trades": 7, "taker_buy_volume": 2412.0, "taker_buy_quote": 615.47815}, {"ts": 1768547100000, "open": 0.2556, "high": 0.2557, "low": 0.2554, "close": 0.2554, "volume": 6090.5, "quote_volume": 1556.62979, "trades": 18, "taker_buy_volume": 2050.4, "taker_buy_quote": 524.18932}, {"ts": 1768547160000, "open": 0.2554, "high": 0.2557, "low": 0.2554, "close": 0.2557, "volume": 4932.5, "quote_volume": 1260.17921, "trades": 14, "taker_buy_volume": 3130.3, "taker_buy_quote": 799.79711}, {"ts": 1768547220000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 79.6, "quote_volume": 20.35776, "trades": 2, "taker_buy_volume": 79.6, "taker_buy_quote": 20.35776}, {"ts": 1768547280000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 62.0, "quote_volume": 15.8658, "trades": 2, "taker_buy_volume": 62.0, "taker_buy_quote": 15.8658}, {"ts": 1768547340000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1159.8, "quote_volume": 296.9088, "trades": 4, "taker_buy_volume": 40.3, "taker_buy_quote": 10.3168}, {"ts": 1768547400000, "open": 0.2561, "high": 0.2568, "low": 0.256, "close": 0.2568, "volume": 27635.9, "quote_volume": 7088.82736, "trades": 30, "taker_buy_volume": 27591.5, "taker_buy_quote": 7077.46096}, {"ts": 1768547460000, "open": 0.2568, "high": 0.2571, "low": 0.2568, "close": 0.257, "volume": 4488.5, "quote_volume": 1153.15879, "trades": 25, "taker_buy_volume": 1826.5, "taker_buy_quote": 469.29099}, {"ts": 1768547520000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2571, "volume": 2417.8, "quote_volume": 621.75218, "trades": 24, "taker_buy_volume": 992.9, "taker_buy_quote": 255.39998}, {"ts": 1768547580000, "open": 0.2571, "high": 0.2595, "low": 0.2571, "close": 0.2589, "volume": 162766.7, "quote_volume": 42060.13277, "trades": 242, "taker_buy_volume": 116833.2, "taker_buy_quote": 30188.91342}, {"ts": 1768547640000, "open": 0.2589, "high": 0.2607, "low": 0.2589, "close": 0.2604, "volume": 92575.8, "quote_volume": 24054.53396, "trades": 164, "taker_buy_volume": 46010.3, "taker_buy_quote": 11959.48412}, {"ts": 1768547700000, "open": 0.2602, "high": 0.2615, "low": 0.2597, "close": 0.2608, "volume": 215130.7, "quote_volume": 56039.79537, "trades": 258, "taker_buy_volume": 87558.5, "taker_buy_quote": 22797.97122}, {"ts": 1768547760000, "open": 0.2607, "high": 0.2609, "low": 0.2601, "close": 0.2601, "volume": 57091.8, "quote_volume": 14875.78381, "trades": 99, "taker_buy_volume": 16100.7, "taker_buy_quote": 4196.61834}, {"ts": 1768547820000, "open": 0.26, "high": 0.2604, "low": 0.26, "close": 0.2602, "volume": 20359.3, "quote_volume": 5297.8794, "trades": 22, "taker_buy_volume": 12235.7, "taker_buy_quote": 3184.22032}, {"ts": 1768547880000, "open": 0.2603, "high": 0.2608, "low": 0.2603, "close": 0.2606, "volume": 11765.3, "quote_volume": 3066.87629, "trades": 19, "taker_buy_volume": 2370.5, "taker_buy_quote": 617.61453}, {"ts": 1768547940000, "open": 0.2608, "high": 0.2614, "low": 0.2608, "close": 0.2611, "volume": 12232.4, "quote_volume": 3193.54507, "trades": 30, "taker_buy_volume": 6868.0, "taker_buy_quote": 1793.24629}, {"ts": 1768548000000, "open": 0.261, "high": 0.261, "low": 0.2599, "close": 0.2599, "volume": 42173.0, "quote_volume": 10992.03858, "trades": 26, "taker_buy_volume": 417.0, "taker_buy_quote": 108.52197}, {"ts": 1768548060000, "open": 0.2601, "high": 0.2609, "low": 0.2601, "close": 0.2607, "volume": 23601.6, "quote_volume": 6149.25269, "trades": 28, "taker_buy_volume": 21808.5, "taker_buy_quote": 5681.79084}, {"ts": 1768548120000, "open": 0.2609, "high": 0.2613, "low": 0.2608, "close": 0.2608, "volume": 6335.4, "quote_volume": 1653.94814, "trades": 15, "taker_buy_volume": 3009.6, "taker_buy_quote": 785.71264}, {"ts": 1768548180000, "open": 0.2609, "high": 0.2612, "low": 0.2609, "close": 0.2611, "volume": 4963.7, "quote_volume": 1295.80501, "trades": 18, "taker_buy_volume": 1435.4, "taker_buy_quote": 374.77526}, {"ts": 1768548240000, "open": 0.2612, "high": 0.2612, "low": 0.2609, "close": 0.2609, "volume": 193.0, "quote_volume": 50.3924, "trades": 3, "taker_buy_volume": 116.2, "taker_buy_quote": 30.35144}, {"ts": 1768548300000, "open": 0.261, "high": 0.2617, "low": 0.261, "close": 0.2614, "volume": 5733.2, "quote_volume": 1498.96528, "trades": 26, "taker_buy_volume": 1665.4, "taker_buy_quote": 435.44607}, {"ts": 1768548360000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 21888.1, "quote_volume": 5721.26399, "trades": 15, "taker_buy_volume": 19495.7, "taker_buy_quote": 5096.12987}, {"ts": 1768548420000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 919.5, "quote_volume": 240.44542, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548480000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 5920.7, "quote_volume": 1547.51992, "trades": 24, "taker_buy_volume": 1037.0, "taker_buy_quote": 271.1755}, {"ts": 1768548540000, "open": 0.2612, "high": 0.2619, "low": 0.2612, "close": 0.2617, "volume": 16941.4, "quote_volume": 4432.07261, "trades": 39, "taker_buy_volume": 14263.6, "taker_buy_quote": 3731.5013}, {"ts": 1768548600000, "open": 0.2619, "high": 0.262, "low": 0.2616, "close": 0.2616, "volume": 9756.6, "quote_volume": 2554.94266, "trades": 29, "taker_buy_volume": 1942.4, "taker_buy_quote": 508.83473}, {"ts": 1768548660000, "open": 0.2619, "high": 0.2623, "low": 0.2619, "close": 0.262, "volume": 9919.5, "quote_volume": 2599.93115, "trades": 40, "taker_buy_volume": 3151.4, "taker_buy_quote": 825.81459}, {"ts": 1768548720000, "open": 0.262, "high": 0.2623, "low": 0.262, "close": 0.2623, "volume": 9539.9, "quote_volume": 2499.47673, "trades": 10, "taker_buy_volume": 9539.9, "taker_buy_quote": 2499.47673}, {"ts": 1768548780000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548840000, "open": 0.2623, "high": 0.2626, "low": 0.2623, "close": 0.2626, "volume": 27383.7, "quote_volume": 7187.26846, "trades": 16, "taker_buy_volume": 18147.8, "taker_buy_quote": 4762.84471}, {"ts": 1768548900000, "open": 0.2626, "high": 0.2628, "low": 0.2625, "close": 0.2627, "volume": 3137.4, "quote_volume": 823.89865, "trades": 23, "taker_buy_volume": 1487.9, "taker_buy_quote": 390.77213}, {"ts": 1768548960000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 2472.4, "quote_volume": 649.68939, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549020000, "open": 0.2628, "high": 0.2632, "low": 0.2628, "close": 0.2632, "volume": 2063.3, "quote_volume": 542.65265, "trades": 29, "taker_buy_volume": 314.9, "taker_buy_quote": 82.81073}, {"ts": 1768549080000, "open": 0.2633, "high": 0.264, "low": 0.2633, "close": 0.264, "volume": 5935.1, "quote_volume": 1566.11008, "trades": 18, "taker_buy_volume": 4991.6, "taker_buy_quote": 1317.38209}, {"ts": 1768549140000, "open": 0.264, "high": 0.2642, "low": 0.2635, "close": 0.2642, "volume": 15288.4, "quote_volume": 4035.53371, "trades": 66, "taker_buy_volume": 3627.1, "taker_buy_quote": 957.95802}, {"ts": 1768549200000, "open": 0.2641, "high": 0.265, "low": 0.2639, "close": 0.2646, "volume": 38777.5, "quote_volume": 10258.25723, "trades": 90, "taker_buy_volume": 25196.5, "taker_buy_quote": 6667.97599}, {"ts": 1768549260000, "open": 0.2646, "high": 0.2646, "low": 0.2643, "close": 0.2644, "volume": 18260.9, "quote_volume": 4828.65206, "trades": 56, "taker_buy_volume": 4106.0, "taker_buy_quote": 1085.85092}, {"ts": 1768549320000, "open": 0.2645, "high": 0.265, "low": 0.2645, "close": 0.2648, "volume": 31031.3, "quote_volume": 8219.68184, "trades": 57, "taker_buy_volume": 27319.6, "taker_buy_quote": 7236.86509}, {"ts": 1768549380000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 3964.7, "quote_volume": 1050.48523, "trades": 24, "taker_buy_volume": 1514.0, "taker_buy_quote": 401.21}, {"ts": 1768549440000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549500000, "open": 0.2651, "high": 0.2661, "low": 0.2651, "close": 0.2658, "volume": 7679.5, "quote_volume": 2041.10813, "trades": 38, "taker_buy_volume": 5800.5, "taker_buy_quote": 1541.81023}, {"ts": 1768549560000, "open": 0.2659, "high": 0.2677, "low": 0.2659, "close": 0.2675, "volume": 120868.1, "quote_volume": 32272.6517, "trades": 178, "taker_buy_volume": 67543.7, "taker_buy_quote": 18035.54878}, {"ts": 1768549620000, "open": 0.2676, "high": 0.2679, "low": 0.2673, "close": 0.2678, "volume": 79990.5, "quote_volume": 21404.1036, "trades": 138, "taker_buy_volume": 30347.2, "taker_buy_quote": 8123.00946}, {"ts": 1768549680000, "open": 0.2678, "high": 0.2722, "low": 0.2674, "close": 0.2717, "volume": 473106.3, "quote_volume": 127691.87363, "trades": 874, "taker_buy_volume": 259479.2, "taker_buy_quote": 70022.00427}, {"ts": 1768549740000, "open": 0.2717, "high": 0.2717, "low": 0.267, "close": 0.2702, "volume": 346562.1, "quote_volume": 93429.36824, "trades": 932, "taker_buy_volume": 203954.8, "taker_buy_quote": 54951.19856}, {"ts": 1768549800000, "open": 0.2703, "high": 0.2703, "low": 0.2676, "close": 0.2682, "volume": 260117.4, "quote_volume": 70034.61581, "trades": 579, "taker_buy_volume": 95585.1, "taker_buy_quote": 25713.7393}, {"ts": 1768549860000, "open": 0.2681, "high": 0.2704, "low": 0.268, "close": 0.2696, "volume": 265503.5, "quote_volume": 71497.61166, "trades": 344, "taker_buy_volume": 107040.9, "taker_buy_quote": 28810.07934}, {"ts": 1768549920000, "open": 0.2695, "high": 0.2721, "low": 0.2693, "close": 0.272, "volume": 160740.6, "quote_volume": 43544.4335, "trades": 280, "taker_buy_volume": 108303.3, "taker_buy_quote": 29343.29365}, {"ts": 1768549980000, "open": 0.2722, "high": 0.2732, "low": 0.2716, "close": 0.2726, "volume": 128148.4, "quote_volume": 34877.24848, "trades": 277, "taker_buy_volume": 60274.4, "taker_buy_quote": 16412.15448}, {"ts": 1768550040000, "open": 0.2725, "high": 0.2741, "low": 0.2718, "close": 0.2736, "volume": 136906.0, "quote_volume": 37373.66696, "trades": 249, "taker_buy_volume": 80182.6, "taker_buy_quote": 21887.15151}, {"ts": 1768550100000, "open": 0.2736, "high": 0.2738, "low": 0.2709, "close": 0.2711, "volume": 203541.2, "quote_volume": 55479.85986, "trades": 440, "taker_buy_volume": 96225.4, "taker_buy_quote": 26244.87535}, {"ts": 1768550160000, "open": 0.2712, "high": 0.2714, "low": 0.2671, "close": 0.2699, "volume": 255990.4, "quote_volume": 68815.72016, "trades": 388, "taker_buy_volume": 142411.1, "taker_buy_quote": 38262.38089}, {"ts": 1768550220000, "open": 0.2699, "high": 0.2765, "low": 0.2693, "close": 0.2756, "volume": 421539.4, "quote_volume": 115250.60486, "trades": 908, "taker_buy_volume": 268768.9, "taker_buy_quote": 73473.34129}, {"ts": 1768550280000, "open": 0.2754, "high": 0.2792, "low": 0.2727, "close": 0.274, "volume": 519880.7, "quote_volume": 143818.77065, "trades": 987, "taker_buy_volume": 297726.9, "taker_buy_quote": 82430.92692}, {"ts": 1768550340000, "open": 0.2741, "high": 0.2807, "low": 0.2726, "close": 0.2803, "volume": 498766.2, "quote_volume": 138400.01363, "trades": 797, "taker_buy_volume": 308208.1, "taker_buy_quote": 85514.4999}, {"ts": 1768550400000, "open": 0.2803, "high": 0.2813, "low": 0.2772, "close": 0.2813, "volume": 378869.9, "quote_volume": 105844.18692, "trades": 678, "taker_buy_volume": 200117.4, "taker_buy_quote": 55949.19819}, {"ts": 1768550460000, "open": 0.2814, "high": 0.2885, "low": 0.2812, "close": 0.2866, "volume": 574963.4, "quote_volume": 164025.83459, "trades": 1016, "taker_buy_volume": 378182.3, "taker_buy_quote": 107896.32258}, {"ts": 1768550520000, "open": 0.2867, "high": 0.2883, "low": 0.2821, "close": 0.2873, "volume": 794588.7, "quote_volume": 226565.39121, "trades": 1898, "taker_buy_volume": 512744.0, "taker_buy_quote": 146266.9412}, {"ts": 1768550580000, "open": 0.2869, "high": 0.2875, "low": 0.2818, "close": 0.2845, "volume": 430132.0, "quote_volume": 122244.00271, "trades": 1280, "taker_buy_volume": 225607.5, "taker_buy_quote": 64081.30021}, {"ts": 1768550640000, "open": 0.2845, "high": 0.2874, "low": 0.2823, "close": 0.2874, "volume": 296205.1, "quote_volume": 84357.62938, "trades": 796, "taker_buy_volume": 155233.7, "taker_buy_quote": 44252.74844}, {"ts": 1768550700000, "open": 0.2873, "high": 0.2922, "low": 0.2868, "close": 0.2904, "volume": 1102044.6, "quote_volume": 319030.63671, "trades": 2548, "taker_buy_volume": 735761.4, "taker_buy_quote": 212877.55695}, {"ts": 1768550760000, "open": 0.2906, "high": 0.2939, "low": 0.2903, "close": 0.2917, "volume": 635754.4, "quote_volume": 186086.67013, "trades": 2125, "taker_buy_volume": 257326.8, "taker_buy_quote": 75275.65194}, {"ts": 1768550820000, "open": 0.2918, "high": 0.2936, "low": 0.2905, "close": 0.2936, "volume": 226958.7, "quote_volume": 66334.93424, "trades": 860, "taker_buy_volume": 120968.9, "taker_buy_quote": 35379.07046}, {"ts": 1768550880000, "open": 0.2936, "high": 0.298, "low": 0.2928, "close": 0.297, "volume": 660088.1, "quote_volume": 195068.55024, "trades": 2336, "taker_buy_volume": 388964.3, "taker_buy_quote": 115055.09604}, {"ts": 1768550940000, "open": 0.297, "high": 0.2978, "low": 0.2944, "close": 0.2958, "volume": 779335.3, "quote_volume": 231054.95059, "trades": 3405, "taker_buy_volume": 447334.3, "taker_buy_quote": 132652.91677}, {"ts": 1768551000000, "open": 0.2962, "high": 0.2966, "low": 0.2911, "close": 0.2953, "volume": 896606.9, "quote_volume": 263141.58619, "trades": 2963, "taker_buy_volume": 594868.4, "taker_buy_quote": 174618.09792}, {"ts": 1768551060000, "open": 0.2952, "high": 0.2955, "low": 0.2913, "close": 0.2951, "volume": 519536.4, "quote_volume": 152489.26968, "trades": 1812, "taker_buy_volume": 288030.9, "taker_buy_quote": 84590.87496}, {"ts": 1768551120000, "open": 0.2953, "high": 0.2976, "low": 0.2945, "close": 0.2962, "volume": 239887.3, "quote_volume": 70998.24045, "trades": 1155, "taker_buy_volume": 148667.2, "taker_buy_quote": 44014.64362}, {"ts": 1768551180000, "open": 0.2962, "high": 0.297, "low": 0.2928, "close": 0.2945, "volume": 449989.1, "quote_volume": 132900.65532, "trades": 1287, "taker_buy_volume": 236227.2, "taker_buy_quote": 69818.01789}, {"ts": 1768551240000, "open": 0.2945, "high": 0.2945, "low": 0.2882, "close": 0.2891, "volume": 663832.0, "quote_volume": 192841.09449, "trades": 2170, "taker_buy_volume": 256942.0, "taker_buy_quote": 74587.07668}, {"ts": 1768551300000, "open": 0.2891, "high": 0.2905, "low": 0.2861, "close": 0.2905, "volume": 295321.4, "quote_volume": 85080.95112, "trades": 1009, "taker_buy_volume": 142322.3, "taker_buy_quote": 41002.68142}, {"ts": 1768551360000, "open": 0.2906, "high": 0.2945, "low": 0.2883, "close": 0.2944, "volume": 222990.8, "quote_volume": 64784.09766, "trades": 730, "taker_buy_volume": 130581.7, "taker_buy_quote": 37943.35131}, {"ts": 1768551420000, "open": 0.2943, "high": 0.2962, "low": 0.2939, "close": 0.2951, "volume": 269786.7, "quote_volume": 79633.92658, "trades": 920, "taker_buy_volume": 142278.3, "taker_buy_quote": 42012.89392}, {"ts": 1768551480000, "open": 0.295, "high": 0.2986, "low": 0.2945, "close": 0.2981, "volume": 354913.3, "quote_volume": 105408.9687, "trades": 1019, "taker_buy_volume": 197773.4, "taker_buy_quote": 58707.56672}, {"ts": 1768551540000, "open": 0.2983, "high": 0.2983, "low": 0.2964, "close": 0.2975, "volume": 288009.3, "quote_volume": 85689.54567, "trades": 886, "taker_buy_volume": 147169.2, "taker_buy_quote": 43797.98868}, {"ts": 1768551600000, "open": 0.2977, "high": 0.2979, "low": 0.2938, "close": 0.295, "volume": 187435.2, "quote_volume": 55465.37684, "trades": 543, "taker_buy_volume": 72435.6, "taker_buy_quote": 21476.76903}, {"ts": 1768551660000, "open": 0.2953, "high": 0.3036, "low": 0.2943, "close": 0.3028, "volume": 406180.9, "quote_volume": 121260.78953, "trades": 994, "taker_buy_volume": 228586.3, "taker_buy_quote": 68279.81675}, {"ts": 1768551720000, "open": 0.3031, "high": 0.3069, "low": 0.303, "close": 0.3047, "volume": 463473.0, "quote_volume": 141424.73755, "trades": 1449, "taker_buy_volume": 298624.8, "taker_buy_quote": 91138.91848}, {"ts": 1768551780000, "open": 0.3046, "high": 0.3064, "low": 0.3034, "close": 0.3064, "volume": 336882.4, "quote_volume": 102580.59715, "trades": 1020, "taker_buy_volume": 181039.4, "taker_buy_quote": 55132.30219}, {"ts": 1768551840000, "open": 0.3061, "high": 0.3068, "low": 0.3037, "close": 0.3041, "volume": 252009.3, "quote_volume": 76973.44584, "trades": 588, "taker_buy_volume": 121898.6, "taker_buy_quote": 37249.63175}, {"ts": 1768551900000, "open": 0.3041, "high": 0.3051, "low": 0.3026, "close": 0.3036, "volume": 281704.5, "quote_volume": 85587.76575, "trades": 1064, "taker_buy_volume": 166754.3, "taker_buy_quote": 50667.18641}, {"ts": 1768551960000, "open": 0.3036, "high": 0.3065, "low": 0.3033, "close": 0.305, "volume": 155943.6, "quote_volume": 47518.77868, "trades": 446, "taker_buy_volume": 118873.8, "taker_buy_quote": 36229.65453}, {"ts": 1768552020000, "open": 0.305, "high": 0.3081, "low": 0.3045, "close": 0.3048, "volume": 245737.7, "quote_volume": 75406.05398, "trades": 1036, "taker_buy_volume": 141740.4, "taker_buy_quote": 43498.37001}, {"ts": 1768552080000, "open": 0.3046, "high": 0.3075, "low": 0.303, "close": 0.3075, "volume": 273761.4, "quote_volume": 83545.87784, "trades": 1213, "taker_buy_volume": 176690.8, "taker_buy_quote": 53968.1205}, {"ts": 1768552140000, "open": 0.3072, "high": 0.309, "low": 0.3063, "close": 0.3088, "volume": 232084.8, "quote_volume": 71382.42926, "trades": 1311, "taker_buy_volume": 152300.6, "taker_buy_quote": 46862.97161}, {"ts": 1768552200000, "open": 0.3088, "high": 0.3092, "low": 0.3064, "close": 0.3069, "volume": 250915.8, "quote_volume": 77208.21911, "trades": 1781, "taker_buy_volume": 151527.0, "taker_buy_quote": 46632.99712}, {"ts": 1768552260000, "open": 0.3067, "high": 0.3094, "low": 0.2987, "close": 0.2988, "volume": 784531.1, "quote_volume": 239014.6835, "trades": 2780, "taker_buy_volume": 380687.4, "taker_buy_quote": 116028.97054}, {"ts": 1768552320000, "open": 0.2987, "high": 0.3009, "low": 0.295, "close": 0.2965, "volume": 568577.4, "quote_volume": 169340.96327, "trades": 1836, "taker_buy_volume": 276643.5, "taker_buy_quote": 82443.15699}, {"ts": 1768552380000, "open": 0.2965, "high": 0.2968, "low": 0.2911, "close": 0.2926, "volume": 374807.2, "quote_volume": 109961.18249, "trades": 1386, "taker_buy_volume": 194111.2, "taker_buy_quote": 56947.9575}, {"ts": 1768552440000, "open": 0.2925, "high": 0.2933, "low": 0.2893, "close": 0.293, "volume": 366911.2, "quote_volume": 106982.00746, "trades": 830, "taker_buy_volume": 208121.5, "taker_buy_quote": 60694.89359}, {"ts": 1768552500000, "open": 0.293, "high": 0.2932, "low": 0.2874, "close": 0.2898, "volume": 223032.4, "quote_volume": 64707.84157, "trades": 900, "taker_buy_volume": 116294.3, "taker_buy_quote": 33736.95676}, {"ts": 1768552560000, "open": 0.2896, "high": 0.2906, "low": 0.2874, "close": 0.2896, "volume": 233423.2, "quote_volume": 67509.50685, "trades": 426, "taker_buy_volume": 114610.0, "taker_buy_quote": 33146.96504}, {"ts": 1768552620000, "open": 0.2895, "high": 0.2933, "low": 0.2894, "close": 0.2923, "volume": 236795.6, "quote_volume": 69099.70368, "trades": 692, "taker_buy_volume": 150468.0, "taker_buy_quote": 43915.8144}, {"ts": 1768552680000, "open": 0.2924, "high": 0.2965, "low": 0.2924, "close": 0.2958, "volume": 258527.0, "quote_volume": 76244.64405, "trades": 754, "taker_buy_volume": 138887.3, "taker_buy_quote": 40965.2963}, {"ts": 1768552740000, "open": 0.2957, "high": 0.2965, "low": 0.2945, "close": 0.2958, "volume": 117401.0, "quote_volume": 34698.14034, "trades": 331, "taker_buy_volume": 44808.5, "taker_buy_quote": 13241.52287}, {"ts": 1768552800000, "open": 0.2957, "high": 0.2957, "low": 0.2927, "close": 0.2935, "volume": 104574.7, "quote_volume": 30736.2393, "trades": 275, "taker_buy_volume": 50949.7, "taker_buy_quote": 14963.36822}, {"ts": 1768552860000, "open": 0.2934, "high": 0.2934, "low": 0.2894, "close": 0.291, "volume": 238021.3, "quote_volume": 69302.2568, "trades": 568, "taker_buy_volume": 108658.9, "taker_buy_quote": 31616.71502}, {"ts": 1768552920000, "open": 0.2911, "high": 0.2918, "low": 0.2903, "close": 0.2906, "volume": 63922.5, "quote_volume": 18595.79201, "trades": 216, "taker_buy_volume": 34318.8, "taker_buy_quote": 9984.5723}, {"ts": 1768552980000, "open": 0.2905, "high": 0.2905, "low": 0.2883, "close": 0.2884, "volume": 86498.1, "quote_volume": 25042.48903, "trades": 202, "taker_buy_volume": 27794.5, "taker_buy_quote": 8045.44543}, {"ts": 1768553040000, "open": 0.2885, "high": 0.2896, "low": 0.2878, "close": 0.2894, "volume": 133802.3, "quote_volume": 38614.06033, "trades": 382, "taker_buy_volume": 64221.2, "taker_buy_quote": 18541.65397}, {"ts": 1768553100000, "open": 0.2896, "high": 0.2898, "low": 0.2879, "close": 0.288, "volume": 67279.4, "quote_volume": 19429.73064, "trades": 193, "taker_buy_volume": 25897.8, "taker_buy_quote": 7482.79866}, {"ts": 1768553160000, "open": 0.2879, "high": 0.2888, "low": 0.2843, "close": 0.2848, "volume": 167228.0, "quote_volume": 47777.36777, "trades": 646, "taker_buy_volume": 58206.7, "taker_buy_quote": 16630.01726}, {"ts": 1768553220000, "open": 0.2848, "high": 0.2876, "low": 0.2848, "close": 0.2861, "volume": 133387.2, "quote_volume": 38206.87279, "trades": 208, "taker_buy_volume": 60175.8, "taker_buy_quote": 17233.21581}, {"ts": 1768553280000, "open": 0.2862, "high": 0.2908, "low": 0.2862, "close": 0.2901, "volume": 275584.5, "quote_volume": 79637.24228, "trades": 630, "taker_buy_volume": 137768.1, "taker_buy_quote": 39843.92414}, {"ts": 1768553340000, "open": 0.2898, "high": 0.2905, "low": 0.2868, "close": 0.2868, "volume": 177648.8, "quote_volume": 51367.43063, "trades": 440, "taker_buy_volume": 82200.4, "taker_buy_quote": 23791.82204}, {"ts": 1768553400000, "open": 0.2868, "high": 0.288, "low": 0.2853, "close": 0.288, "volume": 270540.0, "quote_volume": 77534.54097, "trades": 505, "taker_buy_volume": 173869.4, "taker_buy_quote": 49843.7817}, {"ts": 1768553460000, "open": 0.2878, "high": 0.2889, "low": 0.2869, "close": 0.2869, "volume": 77986.0, "quote_volume": 22469.57549, "trades": 147, "taker_buy_volume": 46019.3, "taker_buy_quote": 13267.88214}, {"ts": 1768553520000, "open": 0.2868, "high": 0.2875, "low": 0.286, "close": 0.2873, "volume": 40256.5, "quote_volume": 11538.85725, "trades": 95, "taker_buy_volume": 19929.9, "taker_buy_quote": 5713.96999}, {"ts": 1768553580000, "open": 0.2872, "high": 0.2889, "low": 0.286, "close": 0.2887, "volume": 45231.0, "quote_volume": 12985.92535, "trades": 118, "taker_buy_volume": 18052.0, "taker_buy_quote": 5184.9931}, {"ts": 1768553640000, "open": 0.2886, "high": 0.2897, "low": 0.2884, "close": 0.2896, "volume": 72436.3, "quote_volume": 20941.22425, "trades": 126, "taker_buy_volume": 60007.1, "taker_buy_quote": 17350.03841}, {"ts": 1768553700000, "open": 0.2893, "high": 0.2897, "low": 0.2889, "close": 0.2893, "volume": 58411.3, "quote_volume": 16901.30792, "trades": 112, "taker_buy_volume": 41593.5, "taker_buy_quote": 12036.83115}, {"ts": 1768553760000, "open": 0.2894, "high": 0.2894, "low": 0.2877, "close": 0.288, "volume": 61241.5, "quote_volume": 17677.61139, "trades": 141, "taker_buy_volume": 25889.3, "taker_buy_quote": 7473.9485}, {"ts": 1768553820000, "open": 0.2878, "high": 0.2887, "low": 0.2877, "close": 0.2879, "volume": 67749.4, "quote_volume": 19521.62783, "trades": 158, "taker_buy_volume": 16402.1, "taker_buy_quote": 4729.32801}, {"ts": 1768553880000, "open": 0.2878, "high": 0.2885, "low": 0.2871, "close": 0.2879, "volume": 42427.2, "quote_volume": 12214.33279, "trades": 77, "taker_buy_volume": 14052.1, "taker_buy_quote": 4045.56523}, {"ts": 1768553940000, "open": 0.2878, "high": 0.2886, "low": 0.2873, "close": 0.2877, "volume": 53790.9, "quote_volume": 15486.68736, "trades": 111, "taker_buy_volume": 26865.7, "taker_buy_quote": 7737.2547}, {"ts": 1768554000000, "open": 0.2876, "high": 0.2929, "low": 0.2867, "close": 0.2929, "volume": 222280.1, "quote_volume": 64279.50119, "trades": 441, "taker_buy_volume": 124779.7, "taker_buy_quote": 36087.50685}, {"ts": 1768554060000, "open": 0.293, "high": 0.2937, "low": 0.2899, "close": 0.2914, "volume": 195312.5, "quote_volume": 57006.39508, "trades": 429, "taker_buy_volume": 92000.3, "taker_buy_quote": 26856.17651}, {"ts": 1768554120000, "open": 0.2913, "high": 0.2949, "low": 0.2906, "close": 0.2941, "volume": 107416.9, "quote_volume": 31516.75718, "trades": 293, "taker_buy_volume": 50502.6, "taker_buy_quote": 14828.00764}, {"ts": 1768554180000, "open": 0.294, "high": 0.2956, "low": 0.2937, "close": 0.2954, "volume": 121747.9, "quote_volume": 35863.49254, "trades": 326, "taker_buy_volume": 70831.0, "taker_buy_quote": 20876.20012}, {"ts": 1768554240000, "open": 0.2951, "high": 0.2955, "low": 0.2929, "close": 0.2942, "volume": 163236.5, "quote_volume": 47994.5048, "trades": 405, "taker_buy_volume": 98952.2, "taker_buy_quote": 29096.90317}, {"ts": 1768554300000, "open": 0.2939, "high": 0.2944, "low": 0.2932, "close": 0.2935, "volume": 87225.1, "quote_volume": 25624.01988, "trades": 246, "taker_buy_volume": 50130.1, "taker_buy_quote": 14724.04753}, {"ts": 1768554360000, "open": 0.2934, "high": 0.2936, "low": 0.2919, "close": 0.2924, "volume": 81750.8, "quote_volume": 23914.7346, "trades": 169, "taker_buy_volume": 28844.5, "taker_buy_quote": 8443.2786}, {"ts": 1768554420000, "open": 0.2924, "high": 0.2933, "low": 0.2921, "close": 0.2925, "volume": 44559.4, "quote_volume": 13036.18755, "trades": 103, "taker_buy_volume": 29931.9, "taker_buy_quote": 8756.6414}, {"ts": 1768554480000, "open": 0.2926, "high": 0.2947, "low": 0.2921, "close": 0.2937, "volume": 94498.0, "quote_volume": 27713.90574, "trades": 182, "taker_buy_volume": 53421.0, "taker_buy_quote": 15663.08409}, {"ts": 1768554540000, "open": 0.2938, "high": 0.2954, "low": 0.2938, "close": 0.2954, "volume": 61799.0, "quote_volume": 18214.96895, "trades": 138, "taker_buy_volume": 40153.8, "taker_buy_quote": 11835.11402}, {"ts": 1768554600000, "open": 0.2953, "high": 0.2992, "low": 0.295, "close": 0.2978, "volume": 207525.1, "quote_volume": 61696.28714, "trades": 477, "taker_buy_volume": 139508.3, "taker_buy_quote": 41436.24318}, {"ts": 1768554660000, "open": 0.2979, "high": 0.2979, "low": 0.2958, "close": 0.2959, "volume": 161412.3, "quote_volume": 47874.36709, "trades": 276, "taker_buy_volume": 93335.6, "taker_buy_quote": 27695.32959}, {"ts": 1768554720000, "open": 0.2959, "high": 0.2984, "low": 0.2959, "close": 0.2976, "volume": 188332.5, "quote_volume": 55902.9087, "trades": 378, "taker_buy_volume": 114853.8, "taker_buy_quote": 34092.38456}, {"ts": 1768554780000, "open": 0.2977, "high": 0.2978, "low": 0.2932, "close": 0.2942, "volume": 92923.2, "quote_volume": 27402.20298, "trades": 229, "taker_buy_volume": 39075.0, "taker_buy_quote": 11506.52898}, {"ts": 1768554840000, "open": 0.2941, "high": 0.2944, "low": 0.2933, "close": 0.2934, "volume": 92117.8, "quote_volume": 27075.23984, "trades": 140, "taker_buy_volume": 69962.9, "taker_buy_quote": 20568.71123}, {"ts": 1768554900000, "open": 0.2933, "high": 0.2943, "low": 0.2923, "close": 0.2923, "volume": 141956.9, "quote_volume": 41637.0963, "trades": 207, "taker_buy_volume": 35696.0, "taker_buy_quote": 10469.9528}, {"ts": 1768554960000, "open": 0.2926, "high": 0.2956, "low": 0.2924, "close": 0.2947, "volume": 122515.1, "quote_volume": 36045.33742, "trades": 324, "taker_buy_volume": 64409.8, "taker_buy_quote": 18955.41133}, {"ts": 1768555020000, "open": 0.2948, "high": 0.2992, "low": 0.2947, "close": 0.2991, "volume": 225731.0, "quote_volume": 67147.79863, "trades": 662, "taker_buy_volume": 147950.0, "taker_buy_quote": 43984.01005}, {"ts": 1768555080000, "open": 0.2989, "high": 0.3002, "low": 0.2963, "close": 0.2967, "volume": 285998.8, "quote_volume": 85177.87406, "trades": 531, "taker_buy_volume": 175597.8, "taker_buy_quote": 52284.29233}, {"ts": 1768555140000, "open": 0.2967, "high": 0.2974, "low": 0.2962, "close": 0.2971, "volume": 67439.4, "quote_volume": 20000.36665, "trades": 98, "taker_buy_volume": 57995.3, "taker_buy_quote": 17199.49445}, {"ts": 1768555200000, "open": 0.297, "high": 0.297, "low": 0.2953, "close": 0.2958, "volume": 69382.4, "quote_volume": 20539.05068, "trades": 155, "taker_buy_volume": 41818.3, "taker_buy_quote": 12379.40296}, {"ts": 1768555260000, "open": 0.2959, "high": 0.2981, "low": 0.2957, "close": 0.298, "volume": 59061.8, "quote_volume": 17513.77607, "trades": 136, "taker_buy_volume": 46514.2, "taker_buy_quote": 13791.02526}, {"ts": 1768555320000, "open": 0.2981, "high": 0.3011, "low": 0.2974, "close": 0.2996, "volume": 172324.4, "quote_volume": 51624.65737, "trades": 425, "taker_buy_volume": 144449.9, "taker_buy_quote": 43294.84174}, {"ts": 1768555380000, "open": 0.2996, "high": 0.3021, "low": 0.2993, "close": 0.2997, "volume": 188961.8, "quote_volume": 56825.78851, "trades": 537, "taker_buy_volume": 92723.6, "taker_buy_quote": 27900.94077}, {"ts": 1768555440000, "open": 0.2995, "high": 0.3011, "low": 0.299, "close": 0.2998, "volume": 143832.7, "quote_volume": 43151.53864, "trades": 372, "taker_buy_volume": 62489.5, "taker_buy_quote": 18740.31496}, {"ts": 1768555500000, "open": 0.2996, "high": 0.3013, "low": 0.2992, "close": 0.2993, "volume": 435548.3, "quote_volume": 130865.46211, "trades": 642, "taker_buy_volume": 224864.3, "taker_buy_quote": 67504.03036}, {"ts": 1768555560000, "open": 0.2993, "high": 0.2995, "low": 0.2985, "close": 0.2985, "volume": 120536.6, "quote_volume": 36046.63555, "trades": 300, "taker_buy_volume": 50707.1, "taker_buy_quote": 15171.13866}, {"ts": 1768555620000, "open": 0.2985, "high": 0.2991, "low": 0.2967, "close": 0.2971, "volume": 137758.1, "quote_volume": 41060.86072, "trades": 291, "taker_buy_volume": 55576.6, "taker_buy_quote": 16585.56773}, {"ts": 1768555680000, "open": 0.2972, "high": 0.302, "low": 0.2968, "close": 0.3017, "volume": 209373.9, "quote_volume": 62715.30128, "trades": 583, "taker_buy_volume": 156928.1, "taker_buy_quote": 46998.79518}, {"ts": 1768555740000, "open": 0.3016, "high": 0.3016, "low": 0.2999, "close": 0.3002, "volume": 92356.9, "quote_volume": 27752.08228, "trades": 282, "taker_buy_volume": 54933.2, "taker_buy_quote": 16496.81457}, {"ts": 1768555800000, "open": 0.3002, "high": 0.3006, "low": 0.298, "close": 0.2998, "volume": 88150.7, "quote_volume": 26391.95001, "trades": 265, "taker_buy_volume": 35831.5, "taker_buy_quote": 10724.48731}, {"ts": 1768555860000, "open": 0.2998, "high": 0.3012, "low": 0.2998, "close": 0.2999, "volume": 83219.0, "quote_volume": 25010.6142, "trades": 424, "taker_buy_volume": 55829.3, "taker_buy_quote": 16784.1902}, {"ts": 1768555920000, "open": 0.2998, "high": 0.2999, "low": 0.2938, "close": 0.2941, "volume": 422272.7, "quote_volume": 125075.60622, "trades": 1300, "taker_buy_volume": 178611.5, "taker_buy_quote": 52813.69228}, {"ts": 1768555980000, "open": 0.294, "high": 0.2943, "low": 0.2927, "close": 0.2935, "volume": 114578.9, "quote_volume": 33646.96746, "trades": 386, "taker_buy_volume": 64761.0, "taker_buy_quote": 19012.07703}, {"ts": 1768556040000, "open": 0.2936, "high": 0.2936, "low": 0.2925, "close": 0.2925, "volume": 52390.2, "quote_volume": 15342.11371, "trades": 181, "taker_buy_volume": 30278.9, "taker_buy_quote": 8867.43059}, {"ts": 1768556100000, "open": 0.2926, "high": 0.2927, "low": 0.2913, "close": 0.2915, "volume": 126379.2, "quote_volume": 36905.00616, "trades": 278, "taker_buy_volume": 33352.0, "taker_buy_quote": 9745.22001}, {"ts": 1768556160000, "open": 0.2914, "high": 0.2924, "low": 0.2905, "close": 0.2912, "volume": 144746.1, "quote_volume": 42178.38026, "trades": 432, "taker_buy_volume": 59714.9, "taker_buy_quote": 17400.322}, {"ts": 1768556220000, "open": 0.2911, "high": 0.2926, "low": 0.2908, "close": 0.2922, "volume": 81119.8, "quote_volume": 23646.25544, "trades": 155, "taker_buy_volume": 63821.2, "taker_buy_quote": 18594.74943}, {"ts": 1768556280000, "open": 0.2921, "high": 0.2923, "low": 0.2914, "close": 0.2921, "volume": 24003.9, "quote_volume": 7005.88582, "trades": 138, "taker_buy_volume": 20583.5, "taker_buy_quote": 6007.44118}, {"ts": 1768556340000, "open": 0.2922, "high": 0.2923, "low": 0.2913, "close": 0.2923, "volume": 48123.5, "quote_volume": 14051.56363, "trades": 90, "taker_buy_volume": 31767.8, "taker_buy_quote": 9273.42149}, {"ts": 1768556400000, "open": 0.2923, "high": 0.2938, "low": 0.292, "close": 0.2936, "volume": 78073.5, "quote_volume": 22868.75347, "trades": 354, "taker_buy_volume": 44221.6, "taker_buy_quote": 12962.58242}, {"ts": 1768556460000, "open": 0.2939, "high": 0.2948, "low": 0.2931, "close": 0.2934, "volume": 81240.3, "quote_volume": 23893.44571, "trades": 266, "taker_buy_volume": 60092.0, "taker_buy_quote": 17673.08747}, {"ts": 1768556520000, "open": 0.2935, "high": 0.2937, "low": 0.2927, "close": 0.2928, "volume": 58730.0, "quote_volume": 17219.98327, "trades": 94, "taker_buy_volume": 36977.6, "taker_buy_quote": 10843.96917}, {"ts": 1768556580000, "open": 0.2928, "high": 0.2929, "low": 0.2917, "close": 0.2917, "volume": 38716.9, "quote_volume": 11320.41142, "trades": 149, "taker_buy_volume": 11100.5, "taker_buy_quote": 3248.78634}, {"ts": 1768556640000, "open": 0.292, "high": 0.2922, "low": 0.2916, "close": 0.2922, "volume": 49013.7, "quote_volume": 14303.54496, "trades": 86, "taker_buy_volume": 34606.8, "taker_buy_quote": 10099.67}, {"ts": 1768556700000, "open": 0.2923, "high": 0.2926, "low": 0.2894, "close": 0.2895, "volume": 240071.7, "quote_volume": 69936.39505, "trades": 365, "taker_buy_volume": 134059.7, "taker_buy_quote": 39056.18768}, {"ts": 1768556760000, "open": 0.2897, "high": 0.2904, "low": 0.2892, "close": 0.29, "volume": 149454.3, "quote_volume": 43336.71316, "trades": 144, "taker_buy_volume": 101666.9, "taker_buy_quote": 29481.58346}, {"ts": 1768556820000, "open": 0.29, "high": 0.2906, "low": 0.2886, "close": 0.2903, "volume": 220408.9, "quote_volume": 63879.67196, "trades": 271, "taker_buy_volume": 78478.6, "taker_buy_quote": 22750.83149}, {"ts": 1768556880000, "open": 0.2902, "high": 0.2902, "low": 0.2886, "close": 0.2894, "volume": 78131.9, "quote_volume": 22581.40825, "trades": 189, "taker_buy_volume": 27243.9, "taker_buy_quote": 7874.98568}, {"ts": 1768556940000, "open": 0.2894, "high": 0.2899, "low": 0.289, "close": 0.2894, "volume": 63848.3, "quote_volume": 18482.8994, "trades": 107, "taker_buy_volume": 27692.2, "taker_buy_quote": 8020.3955}, {"ts": 1768557000000, "open": 0.2894, "high": 0.2903, "low": 0.2893, "close": 0.2894, "volume": 91275.5, "quote_volume": 26455.621, "trades": 102, "taker_buy_volume": 49711.4, "taker_buy_quote": 14414.55977}, {"ts": 1768557060000, "open": 0.2895, "high": 0.2901, "low": 0.2882, "close": 0.2895, "volume": 43695.2, "quote_volume": 12640.31285, "trades": 207, "taker_buy_volume": 30723.7, "taker_buy_quote": 8889.6381}, {"ts": 1768557120000, "open": 0.2896, "high": 0.2911, "low": 0.2895, "close": 0.2904, "volume": 52001.1, "quote_volume": 15101.91759, "trades": 102, "taker_buy_volume": 37180.4, "taker_buy_quote": 10794.54148}, {"ts": 1768557180000, "open": 0.2903, "high": 0.2905, "low": 0.29, "close": 0.2904, "volume": 17492.4, "quote_volume": 5077.76286, "trades": 57, "taker_buy_volume": 5924.7, "taker_buy_quote": 1720.06666}, {"ts": 1768557240000, "open": 0.2904, "high": 0.2909, "low": 0.2903, "close": 0.2909, "volume": 7536.8, "quote_volume": 2189.01933, "trades": 78, "taker_buy_volume": 6244.2, "taker_buy_quote": 1813.68212}, {"ts": 1768557300000, "open": 0.2909, "high": 0.2916, "low": 0.2857, "close": 0.2864, "volume": 190190.6, "quote_volume": 55045.25062, "trades": 437, "taker_buy_volume": 42071.1, "taker_buy_quote": 12149.81373}, {"ts": 1768557360000, "open": 0.2863, "high": 0.2873, "low": 0.2854, "close": 0.2866, "volume": 116645.3, "quote_volume": 33407.16515, "trades": 394, "taker_buy_volume": 71086.2, "taker_buy_quote": 20358.64953}, {"ts": 1768557420000, "open": 0.2867, "high": 0.2874, "low": 0.2866, "close": 0.2869, "volume": 21682.7, "quote_volume": 6223.58862, "trades": 63, "taker_buy_volume": 8060.8, "taker_buy_quote": 2314.63235}, {"ts": 1768557480000, "open": 0.2869, "high": 0.2875, "low": 0.2868, "close": 0.2868, "volume": 70197.6, "quote_volume": 20154.81325, "trades": 135, "taker_buy_volume": 33942.2, "taker_buy_quote": 9745.58384}, {"ts": 1768557540000, "open": 0.2867, "high": 0.2877, "low": 0.2865, "close": 0.2876, "volume": 71224.8, "quote_volume": 20437.35341, "trades": 171, "taker_buy_volume": 40697.6, "taker_buy_quote": 11679.52461}, {"ts": 1768557600000, "open": 0.2877, "high": 0.2885, "low": 0.2875, "close": 0.2875, "volume": 22140.1, "quote_volume": 6375.53694, "trades": 104, "taker_buy_volume": 6078.2, "taker_buy_quote": 1751.12605}, {"ts": 1768557660000, "open": 0.2875, "high": 0.2878, "low": 0.287, "close": 0.2873, "volume": 23185.1, "quote_volume": 6664.2133, "trades": 94, "taker_buy_volume": 9514.5, "taker_buy_quote": 2734.72686}, {"ts": 1768557720000, "open": 0.2874, "high": 0.2877, "low": 0.2866, "close": 0.2866, "volume": 13438.9, "quote_volume": 3860.86741, "trades": 65, "taker_buy_volume": 4229.7, "taker_buy_quote": 1215.32955}, {"ts": 1768557780000, "open": 0.2865, "high": 0.2869, "low": 0.2853, "close": 0.2857, "volume": 65709.1, "quote_volume": 18790.72928, "trades": 112, "taker_buy_volume": 38752.0, "taker_buy_quote": 11071.87612}, {"ts": 1768557840000, "open": 0.286, "high": 0.2868, "low": 0.286, "close": 0.2864, "volume": 39912.6, "quote_volume": 11434.70586, "trades": 77, "taker_buy_volume": 16216.5, "taker_buy_quote": 4645.09601}, {"ts": 1768557900000, "open": 0.2866, "high": 0.2877, "low": 0.2856, "close": 0.2872, "volume": 75356.5, "quote_volume": 21602.62354, "trades": 172, "taker_buy_volume": 21626.9, "taker_buy_quote": 6204.56939}, {"ts": 1768557960000, "open": 0.2871, "high": 0.2887, "low": 0.2871, "close": 0.2887, "volume": 35252.2, "quote_volume": 10151.24503, "trades": 112, "taker_buy_volume": 18709.7, "taker_buy_quote": 5386.20633}, {"ts": 1768558020000, "open": 0.2887, "high": 0.2888, "low": 0.2874, "close": 0.2881, "volume": 57013.6, "quote_volume": 16416.38287, "trades": 106, "taker_buy_volume": 16237.8, "taker_buy_quote": 4671.82511}, {"ts": 1768558080000, "open": 0.288, "high": 0.2882, "low": 0.2874, "close": 0.2882, "volume": 48991.2, "quote_volume": 14097.23338, "trades": 104, "taker_buy_volume": 12545.8, "taker_buy_quote": 3612.08823}, {"ts": 1768558140000, "open": 0.288, "high": 0.288, "low": 0.2873, "close": 0.2873, "volume": 3472.5, "quote_volume": 998.55417, "trades": 33, "taker_buy_volume": 356.8, "taker_buy_quote": 102.61568}, {"ts": 1768558200000, "open": 0.2872, "high": 0.2879, "low": 0.287, "close": 0.2879, "volume": 19576.2, "quote_volume": 5627.45604, "trades": 43, "taker_buy_volume": 15927.0, "taker_buy_quote": 4579.87361}, {"ts": 1768558260000, "open": 0.288, "high": 0.2889, "low": 0.288, "close": 0.2888, "volume": 6881.1, "quote_volume": 1985.39154, "trades": 38, "taker_buy_volume": 3260.0, "taker_buy_quote": 940.77236}, {"ts": 1768558320000, "open": 0.2889, "high": 0.2892, "low": 0.2879, "close": 0.288, "volume": 61458.8, "quote_volume": 17742.66026, "trades": 130, "taker_buy_volume": 29975.1, "taker_buy_quote": 8653.39817}, {"ts": 1768558380000, "open": 0.2879, "high": 0.2883, "low": 0.2865, "close": 0.2874, "volume": 41036.7, "quote_volume": 11801.73708, "trades": 100, "taker_buy_volume": 17361.7, "taker_buy_quote": 4991.65737}, {"ts": 1768558440000, "open": 0.2873, "high": 0.2879, "low": 0.2872, "close": 0.2873, "volume": 26789.4, "quote_volume": 7701.96022, "trades": 66, "taker_buy_volume": 9382.4, "taker_buy_quote": 2698.58538}, {"ts": 1768558500000, "open": 0.2873, "high": 0.2882, "low": 0.2871, "close": 0.2873, "volume": 77070.9, "quote_volume": 22178.58769, "trades": 159, "taker_buy_volume": 53618.0, "taker_buy_quote": 15433.71484}, {"ts": 1768558560000, "open": 0.2873, "high": 0.2873, "low": 0.287, "close": 0.287, "volume": 6651.1, "quote_volume": 1909.82817, "trades": 26, "taker_buy_volume": 4498.9, "taker_buy_quote": 1291.99893}, {"ts": 1768558620000, "open": 0.2871, "high": 0.2871, "low": 0.2865, "close": 0.287, "volume": 12370.4, "quote_volume": 3548.38593, "trades": 35, "taker_buy_volume": 1861.1, "taker_buy_quote": 534.06602}, {"ts": 1768558680000, "open": 0.2871, "high": 0.2877, "low": 0.287, "close": 0.287, "volume": 30339.5, "quote_volume": 8716.14433, "trades": 124, "taker_buy_volume": 4406.1, "taker_buy_quote": 1266.25689}, {"ts": 1768558740000, "open": 0.2872, "high": 0.2876, "low": 0.2867, "close": 0.2871, "volume": 26185.8, "quote_volume": 7518.47561, "trades": 65, "taker_buy_volume": 13754.0, "taker_buy_quote": 3949.92686}, {"ts": 1768558800000, "open": 0.2871, "high": 0.2882, "low": 0.2871, "close": 0.2878, "volume": 67938.3, "quote_volume": 19542.61309, "trades": 98, "taker_buy_volume": 54601.0, "taker_buy_quote": 15703.60294}, {"ts": 1768558860000, "open": 0.2877, "high": 0.2886, "low": 0.2873, "close": 0.2886, "volume": 34264.0, "quote_volume": 9873.31101, "trades": 85, "taker_buy_volume": 27803.1, "taker_buy_quote": 8012.54025}, {"ts": 1768558920000, "open": 0.2884, "high": 0.29, "low": 0.2884, "close": 0.2898, "volume": 28423.9, "quote_volume": 8225.28936, "trades": 94, "taker_buy_volume": 21983.3, "taker_buy_quote": 6359.38748}, {"ts": 1768558980000, "open": 0.2898, "high": 0.2901, "low": 0.2886, "close": 0.2893, "volume": 35633.1, "quote_volume": 10309.33317, "trades": 196, "taker_buy_volume": 19938.4, "taker_buy_quote": 5774.02479}, {"ts": 1768559040000, "open": 0.2893, "high": 0.2901, "low": 0.2892, "close": 0.2899, "volume": 6191.8, "quote_volume": 1794.49035, "trades": 37, "taker_buy_volume": 1736.7, "taker_buy_quote": 503.01717}, {"ts": 1768559100000, "open": 0.2898, "high": 0.2904, "low": 0.2897, "close": 0.2899, "volume": 18759.9, "quote_volume": 5438.86139, "trades": 54, "taker_buy_volume": 7907.4, "taker_buy_quote": 2293.65655}, {"ts": 1768559160000, "open": 0.2896, "high": 0.2906, "low": 0.2895, "close": 0.2904, "volume": 18775.7, "quote_volume": 5450.52045, "trades": 38, "taker_buy_volume": 15809.7, "taker_buy_quote": 4589.65699}, {"ts": 1768559220000, "open": 0.2905, "high": 0.2905, "low": 0.2895, "close": 0.2896, "volume": 19488.7, "quote_volume": 5654.03422, "trades": 47, "taker_buy_volume": 6193.1, "taker_buy_quote": 1795.75732}, {"ts": 1768559280000, "open": 0.2896, "high": 0.2903, "low": 0.2892, "close": 0.29, "volume": 19210.5, "quote_volume": 5568.43695, "trades": 71, "taker_buy_volume": 5932.7, "taker_buy_quote": 1720.0764}, {"ts": 1768559340000, "open": 0.29, "high": 0.29, "low": 0.2891, "close": 0.2893, "volume": 15208.0, "quote_volume": 4403.413, "trades": 44, "taker_buy_volume": 685.7, "taker_buy_quote": 198.30606}, {"ts": 1768559400000, "open": 0.289, "high": 0.2892, "low": 0.2878, "close": 0.2881, "volume": 27434.4, "quote_volume": 7909.67102, "trades": 119, "taker_buy_volume": 6063.2, "taker_buy_quote": 1746.47147}, {"ts": 1768559460000, "open": 0.288, "high": 0.2887, "low": 0.2879, "close": 0.2887, "volume": 12198.2, "quote_volume": 3515.10149, "trades": 20, "taker_buy_volume": 7417.1, "taker_buy_quote": 2136.92203}, {"ts": 1768559520000, "open": 0.2887, "high": 0.2887, "low": 0.2876, "close": 0.2876, "volume": 29222.0, "quote_volume": 8414.55363, "trades": 72, "taker_buy_volume": 2752.9, "taker_buy_quote": 792.37236}, {"ts": 1768559580000, "open": 0.2881, "high": 0.2892, "low": 0.2881, "close": 0.2888, "volume": 21449.5, "quote_volume": 6187.87519, "trades": 92, "taker_buy_volume": 15103.2, "taker_buy_quote": 4353.86103}, {"ts": 1768559640000, "open": 0.2889, "high": 0.2907, "low": 0.2889, "close": 0.2904, "volume": 28236.2, "quote_volume": 8197.01342, "trades": 148, "taker_buy_volume": 17349.2, "taker_buy_quote": 5038.07869}, {"ts": 1768559700000, "open": 0.2904, "high": 0.2904, "low": 0.2898, "close": 0.2904, "volume": 34450.3, "quote_volume": 9994.94224, "trades": 96, "taker_buy_volume": 7295.2, "taker_buy_quote": 2116.6176}, {"ts": 1768559760000, "open": 0.2905, "high": 0.2918, "low": 0.2905, "close": 0.2912, "volume": 118442.9, "quote_volume": 34485.15056, "trades": 377, "taker_buy_volume": 90726.5, "taker_buy_quote": 26416.02596}, {"ts": 1768559820000, "open": 0.291, "high": 0.291, "low": 0.2901, "close": 0.2901, "volume": 21635.6, "quote_volume": 6281.75456, "trades": 95, "taker_buy_volume": 8985.6, "taker_buy_quote": 2607.63214}, {"ts": 1768559880000, "open": 0.29, "high": 0.2901, "low": 0.2889, "close": 0.2896, "volume": 35397.0, "quote_volume": 10247.15706, "trades": 143, "taker_buy_volume": 11240.2, "taker_buy_quote": 3255.67019}, {"ts": 1768559940000, "open": 0.2893, "high": 0.2893, "low": 0.2887, "close": 0.2887, "volume": 11096.9, "quote_volume": 3206.71452, "trades": 31, "taker_buy_volume": 1922.1, "taker_buy_quote": 555.46241}, {"ts": 1768560000000, "open": 0.2888, "high": 0.2888, "low": 0.2863, "close": 0.2867, "volume": 63199.8, "quote_volume": 18166.17744, "trades": 252, "taker_buy_volume": 16327.2, "taker_buy_quote": 4698.41352}, {"ts": 1768560060000, "open": 0.2865, "high": 0.2865, "low": 0.2855, "close": 0.2858, "volume": 43045.2, "quote_volume": 12308.69936, "trades": 256, "taker_buy_volume": 26681.0, "taker_buy_quote": 7628.42472}, {"ts": 1768560120000, "open": 0.2859, "high": 0.2873, "low": 0.2859, "close": 0.2864, "volume": 31989.9, "quote_volume": 9167.67162, "trades": 68, "taker_buy_volume": 19996.8, "taker_buy_quote": 5730.58049}, {"ts": 1768560180000, "open": 0.2864, "high": 0.2872, "low": 0.2864, "close": 0.2871, "volume": 42049.4, "quote_volume": 12061.12632, "trades": 129, "taker_buy_volume": 12949.4, "taker_buy_quote": 3713.22011}, {"ts": 1768560240000, "open": 0.2872, "high": 0.288, "low": 0.2872, "close": 0.2872, "volume": 36613.7, "quote_volume": 10530.33249, "trades": 66, "taker_buy_volume": 7400.6, "taker_buy_quote": 2128.54301}, {"ts": 1768560300000, "open": 0.2874, "high": 0.2876, "low": 0.2866, "close": 0.2871, "volume": 23460.1, "quote_volume": 6735.65998, "trades": 60, "taker_buy_volume": 3932.6, "taker_buy_quote": 1128.32572}, {"ts": 1768560360000, "open": 0.287, "high": 0.287, "low": 0.2862, "close": 0.2864, "volume": 21770.9, "quote_volume": 6238.17559, "trades": 60, "taker_buy_volume": 4682.2, "taker_buy_quote": 1341.12852}, {"ts": 1768560420000, "open": 0.2865, "high": 0.2868, "low": 0.286, "close": 0.2865, "volume": 40595.6, "quote_volume": 11627.94022, "trades": 63, "taker_buy_volume": 25608.2, "taker_buy_quote": 7335.85884}, {"ts": 1768560480000, "open": 0.2865, "high": 0.2865, "low": 0.2835, "close": 0.2839, "volume": 141383.4, "quote_volume": 40243.87818, "trades": 322, "taker_buy_volume": 22211.5, "taker_buy_quote": 6319.89844}, {"ts": 1768560540000, "open": 0.2839, "high": 0.2855, "low": 0.2838, "close": 0.2854, "volume": 76248.3, "quote_volume": 21689.50615, "trades": 158, "taker_buy_volume": 43323.5, "taker_buy_quote": 12323.07311}, {"ts": 1768560600000, "open": 0.2854, "high": 0.2857, "low": 0.2851, "close": 0.2855, "volume": 17224.3, "quote_volume": 4912.62678, "trades": 33, "taker_buy_volume": 2198.0, "taker_buy_quote": 626.88091}, {"ts": 1768560660000, "open": 0.2856, "high": 0.2867, "low": 0.2856, "close": 0.2865, "volume": 20231.3, "quote_volume": 5789.4386, "trades": 57, "taker_buy_volume": 14356.3, "taker_buy_quote": 4106.69244}, {"ts": 1768560720000, "open": 0.2866, "high": 0.2874, "low": 0.2862, "close": 0.2863, "volume": 14676.5, "quote_volume": 4209.81867, "trades": 95, "taker_buy_volume": 5501.8, "taker_buy_quote": 1578.23869}, {"ts": 1768560780000, "open": 0.2862, "high": 0.2863, "low": 0.2858, "close": 0.2862, "volume": 17119.7, "quote_volume": 4895.89592, "trades": 83, "taker_buy_volume": 5510.5, "taker_buy_quote": 1575.76127}, {"ts": 1768560840000, "open": 0.2861, "high": 0.2869, "low": 0.2857, "close": 0.2865, "volume": 83666.4, "quote_volume": 23975.9798, "trades": 109, "taker_buy_volume": 56954.6, "taker_buy_quote": 16324.32981}, {"ts": 1768560900000, "open": 0.2867, "high": 0.2867, "low": 0.2851, "close": 0.2867, "volume": 98947.7, "quote_volume": 28277.44288, "trades": 119, "taker_buy_volume": 25657.5, "taker_buy_quote": 7340.2222}, {"ts": 1768560960000, "open": 0.2866, "high": 0.2866, "low": 0.2849, "close": 0.2861, "volume": 53105.2, "quote_volume": 15162.56398, "trades": 100, "taker_buy_volume": 22171.1, "taker_buy_quote": 6333.41251}, {"ts": 1768561020000, "open": 0.2862, "high": 0.2866, "low": 0.2854, "close": 0.2857, "volume": 62240.2, "quote_volume": 17790.76404, "trades": 90, "taker_buy_volume": 8304.0, "taker_buy_quote": 2376.73602}, {"ts": 1768561080000, "open": 0.2858, "high": 0.2864, "low": 0.2857, "close": 0.286, "volume": 19187.5, "quote_volume": 5490.05229, "trades": 36, "taker_buy_volume": 12849.2, "taker_buy_quote": 3677.23119}, {"ts": 1768561140000, "open": 0.286, "high": 0.2861, "low": 0.2851, "close": 0.2852, "volume": 21432.0, "quote_volume": 6124.48343, "trades": 62, "taker_buy_volume": 7324.1, "taker_buy_quote": 2092.43471}, {"ts": 1768561200000, "open": 0.2851, "high": 0.2851, "low": 0.2838, "close": 0.2841, "volume": 88412.9, "quote_volume": 25136.23247, "trades": 161, "taker_buy_volume": 23613.3, "taker_buy_quote": 6716.99802}, {"ts": 1768561260000, "open": 0.284, "high": 0.2854, "low": 0.2836, "close": 0.2853, "volume": 99285.1, "quote_volume": 28239.10753, "trades": 216, "taker_buy_volume": 41480.1, "taker_buy_quote": 11806.10591}, {"ts": 1768561320000, "open": 0.2853, "high": 0.2863, "low": 0.2852, "close": 0.2858, "volume": 59384.9, "quote_volume": 16966.99605, "trades": 161, "taker_buy_volume": 12402.5, "taker_buy_quote": 3546.02088}, {"ts": 1768561380000, "open": 0.2857, "high": 0.2858, "low": 0.2846, "close": 0.2846, "volume": 17976.4, "quote_volume": 5131.81204, "trades": 85, "taker_buy_volume": 3316.2, "taker_buy_quote": 946.62967}, {"ts": 1768561440000, "open": 0.2846, "high": 0.2859, "low": 0.2845, "close": 0.2857, "volume": 18997.7, "quote_volume": 5424.26407, "trades": 81, "taker_buy_volume": 7275.3, "taker_buy_quote": 2076.15841}, {"ts": 1768561500000, "open": 0.2858, "high": 0.2858, "low": 0.2851, "close": 0.2851, "volume": 20934.5, "quote_volume": 5973.5362, "trades": 50, "taker_buy_volume": 6503.1, "taker_buy_quote": 1855.03308}, {"ts": 1768561560000, "open": 0.2852, "high": 0.2857, "low": 0.2852, "close": 0.2856, "volume": 20334.4, "quote_volume": 5805.71224, "trades": 40, "taker_buy_volume": 10967.1, "taker_buy_quote": 3131.36038}, {"ts": 1768561620000, "open": 0.2856, "high": 0.2859, "low": 0.2856, "close": 0.2857, "volume": 1781.4, "quote_volume": 509.08866, "trades": 11, "taker_buy_volume": 176.9, "taker_buy_quote": 50.55335}, {"ts": 1768561680000, "open": 0.2856, "high": 0.2862, "low": 0.2852, "close": 0.2859, "volume": 18461.7, "quote_volume": 5273.76905, "trades": 49, "taker_buy_volume": 7515.5, "taker_buy_quote": 2147.90595}, {"ts": 1768561740000, "open": 0.2858, "high": 0.2859, "low": 0.2855, "close": 0.2855, "volume": 4038.4, "quote_volume": 1154.13255, "trades": 35, "taker_buy_volume": 2127.7, "taker_buy_quote": 608.10943}, {"ts": 1768561800000, "open": 0.2854, "high": 0.2871, "low": 0.2854, "close": 0.2869, "volume": 63530.7, "quote_volume": 18195.56521, "trades": 109, "taker_buy_volume": 41495.4, "taker_buy_quote": 11878.17714}, {"ts": 1768561860000, "open": 0.2869, "high": 0.2907, "low": 0.2869, "close": 0.2893, "volume": 178215.0, "quote_volume": 51546.00526, "trades": 343, "taker_buy_volume": 121654.4, "taker_buy_quote": 35171.36653}, {"ts": 1768561920000, "open": 0.2892, "high": 0.2897, "low": 0.2881, "close": 0.2884, "volume": 34091.7, "quote_volume": 9852.92352, "trades": 89, "taker_buy_volume": 12772.7, "taker_buy_quote": 3690.94711}, {"ts": 1768561980000, "open": 0.2883, "high": 0.2891, "low": 0.2882, "close": 0.2882, "volume": 49545.7, "quote_volume": 14299.53563, "trades": 154, "taker_buy_volume": 16682.8, "taker_buy_quote": 4816.40906}, {"ts": 1768562040000, "open": 0.2882, "high": 0.2883, "low": 0.2871, "close": 0.2873, "volume": 40271.6, "quote_volume": 11579.16184, "trades": 190, "taker_buy_volume": 8187.2, "taker_buy_quote": 2356.50072}, {"ts": 1768562100000, "open": 0.2873, "high": 0.2875, "low": 0.2837, "close": 0.284, "volume": 168484.4, "quote_volume": 48106.99291, "trades": 388, "taker_buy_volume": 56751.0, "taker_buy_quote": 16178.06262}, {"ts": 1768562160000, "open": 0.2839, "high": 0.2844, "low": 0.2834, "close": 0.2841, "volume": 114963.2, "quote_volume": 32629.69364, "trades": 258, "taker_buy_volume": 39462.8, "taker_buy_quote": 11206.65579}, {"ts": 1768562220000, "open": 0.2842, "high": 0.2848, "low": 0.284, "close": 0.284, "volume": 27703.8, "quote_volume": 7878.55488, "trades": 55, "taker_buy_volume": 15631.0, "taker_buy_quote": 4445.11388}, {"ts": 1768562280000, "open": 0.2842, "high": 0.2845, "low": 0.2837, "close": 0.2839, "volume": 56407.7, "quote_volume": 16022.7369, "trades": 119, "taker_buy_volume": 36120.6, "taker_buy_quote": 10261.47359}, {"ts": 1768562340000, "open": 0.284, "high": 0.2844, "low": 0.2837, "close": 0.284, "volume": 35245.7, "quote_volume": 10006.20598, "trades": 149, "taker_buy_volume": 14460.6, "taker_buy_quote": 4105.45627}, {"ts": 1768562400000, "open": 0.284, "high": 0.2844, "low": 0.2837, "close": 0.2837, "volume": 19442.2, "quote_volume": 5522.97463, "trades": 96, "taker_buy_volume": 7750.5, "taker_buy_quote": 2202.11705}, {"ts": 1768562460000, "open": 0.2838, "high": 0.2839, "low": 0.2827, "close": 0.283, "volume": 35699.2, "quote_volume": 10116.80897, "trades": 130, "taker_buy_volume": 12186.0, "taker_buy_quote": 3454.42415}, {"ts": 1768562520000, "open": 0.2833, "high": 0.2836, "low": 0.2825, "close": 0.2829, "volume": 32970.8, "quote_volume": 9331.01779, "trades": 90, "taker_buy_volume": 11692.0, "taker_buy_quote": 3308.4194}, {"ts": 1768562580000, "open": 0.283, "high": 0.2838, "low": 0.2828, "close": 0.2838, "volume": 16021.8, "quote_volume": 4537.51043, "trades": 71, "taker_buy_volume": 9927.1, "taker_buy_quote": 2812.83126}, {"ts": 1768562640000, "open": 0.2839, "high": 0.2845, "low": 0.2837, "close": 0.2838, "volume": 25247.6, "quote_volume": 7174.15031, "trades": 60, "taker_buy_volume": 12124.5, "taker_buy_quote": 3445.5701}, {"ts": 1768562700000, "open": 0.2837, "high": 0.2848, "low": 0.2837, "close": 0.2848, "volume": 11193.5, "quote_volume": 3183.47339, "trades": 84, "taker_buy_volume": 6216.2, "taker_buy_quote": 1767.93389}, {"ts": 1768562760000, "open": 0.2849, "high": 0.285, "low": 0.2847, "close": 0.2847, "volume": 6794.3, "quote_volume": 1935.56417, "trades": 44, "taker_buy_volume": 4053.8, "taker_buy_quote": 1154.98704}, {"ts": 1768562820000, "open": 0.2847, "high": 0.2847, "low": 0.2845, "close": 0.2847, "volume": 678.8, "quote_volume": 193.19879, "trades": 12, "taker_buy_volume": 70.4, "taker_buy_quote": 20.03936}, {"ts": 1768562880000, "open": 0.2845, "high": 0.2903, "low": 0.2839, "close": 0.2894, "volume": 859613.7, "quote_volume": 247260.7873, "trades": 675, "taker_buy_volume": 803524.6, "taker_buy_quote": 231134.78662}, {"ts": 1768562940000, "open": 0.2895, "high": 0.2898, "low": 0.287, "close": 0.2878, "volume": 135983.2, "quote_volume": 39233.07107, "trades": 437, "taker_buy_volume": 74398.7, "taker_buy_quote": 21452.5793}, {"ts": 1768563000000, "open": 0.2877, "high": 0.2884, "low": 0.2872, "close": 0.2884, "volume": 17716.8, "quote_volume": 5097.25337, "trades": 60, "taker_buy_volume": 11360.0, "taker_buy_quote": 3269.28649}, {"ts": 1768563060000, "open": 0.2884, "high": 0.2903, "low": 0.2878, "close": 0.2899, "volume": 54015.1, "quote_volume": 15609.06192, "trades": 141, "taker_buy_volume": 40041.8, "taker_buy_quote": 11573.0187}, {"ts": 1768563120000, "open": 0.2899, "high": 0.2901, "low": 0.2894, "close": 0.2895, "volume": 18878.3, "quote_volume": 5470.56676, "trades": 49, "taker_buy_volume": 13597.4, "taker_buy_quote": 3940.90735}, {"ts": 1768563180000, "open": 0.2897, "high": 0.2906, "low": 0.2894, "close": 0.2896, "volume": 52995.9, "quote_volume": 15360.61674, "trades": 98, "taker_buy_volume": 33714.2, "taker_buy_quote": 9772.17509}, {"ts": 1768563240000, "open": 0.2897, "high": 0.2905, "low": 0.2892, "close": 0.2905, "volume": 84170.5, "quote_volume": 24383.0119, "trades": 145, "taker_buy_volume": 32707.1, "taker_buy_quote": 9480.24696}, {"ts": 1768563300000, "open": 0.2904, "high": 0.2911, "low": 0.2897, "close": 0.2898, "volume": 47555.8, "quote_volume": 13806.37586, "trades": 94, "taker_buy_volume": 14877.4, "taker_buy_quote": 4327.33977}, {"ts": 1768563360000, "open": 0.2898, "high": 0.291, "low": 0.2897, "close": 0.2898, "volume": 38692.4, "quote_volume": 11239.51092, "trades": 75, "taker_buy_volume": 29354.0, "taker_buy_quote": 8531.45571}, {"ts": 1768563420000, "open": 0.2899, "high": 0.2899, "low": 0.289, "close": 0.289, "volume": 9929.3, "quote_volume": 2875.85705, "trades": 51, "taker_buy_volume": 2193.1, "taker_buy_quote": 635.08812}, {"ts": 1768563480000, "open": 0.2893, "high": 0.2895, "low": 0.2889, "close": 0.2895, "volume": 15860.1, "quote_volume": 4586.03252, "trades": 56, "taker_buy_volume": 12487.5, "taker_buy_quote": 3610.91787}, {"ts": 1768563540000, "open": 0.2895, "high": 0.2903, "low": 0.2895, "close": 0.2899, "volume": 32994.2, "quote_volume": 9562.92475, "trades": 100, "taker_buy_volume": 3995.4, "taker_buy_quote": 1157.92718}, {"ts": 1768563600000, "open": 0.29, "high": 0.2905, "low": 0.2897, "close": 0.2901, "volume": 16683.8, "quote_volume": 4839.55619, "trades": 57, "taker_buy_volume": 9247.3, "taker_buy_quote": 2683.09658}, {"ts": 1768563660000, "open": 0.2902, "high": 0.2911, "low": 0.2901, "close": 0.2903, "volume": 18501.2, "quote_volume": 5377.33469, "trades": 62, "taker_buy_volume": 9732.1, "taker_buy_quote": 2830.65713}, {"ts": 1768563720000, "open": 0.2902, "high": 0.2905, "low": 0.289, "close": 0.2899, "volume": 45966.3, "quote_volume": 13324.04726, "trades": 121, "taker_buy_volume": 17492.6, "taker_buy_quote": 5068.65295}, {"ts": 1768563780000, "open": 0.2896, "high": 0.2898, "low": 0.2891, "close": 0.2891, "volume": 7297.8, "quote_volume": 2112.91277, "trades": 34, "taker_buy_volume": 1791.6, "taker_buy_quote": 518.87624}, {"ts": 1768563840000, "open": 0.289, "high": 0.2893, "low": 0.2885, "close": 0.2892, "volume": 47242.3, "quote_volume": 13649.3425, "trades": 125, "taker_buy_volume": 21863.1, "taker_buy_quote": 6317.73662}, {"ts": 1768563900000, "open": 0.2891, "high": 0.2904, "low": 0.289, "close": 0.2903, "volume": 9514.5, "quote_volume": 2759.29639, "trades": 56, "taker_buy_volume": 4256.7, "taker_buy_quote": 1233.77759}, {"ts": 1768563960000, "open": 0.2903, "high": 0.292, "low": 0.2902, "close": 0.2915, "volume": 33231.6, "quote_volume": 9679.1306, "trades": 104, "taker_buy_volume": 28168.4, "taker_buy_quote": 8205.64821}, {"ts": 1768564020000, "open": 0.2915, "high": 0.2935, "low": 0.2914, "close": 0.2932, "volume": 109888.6, "quote_volume": 32130.65978, "trades": 240, "taker_buy_volume": 90777.2, "taker_buy_quote": 26541.10853}, {"ts": 1768564080000, "open": 0.2929, "high": 0.2937, "low": 0.2926, "close": 0.2927, "volume": 89529.9, "quote_volume": 26239.46749, "trades": 168, "taker_buy_volume": 31880.5, "taker_buy_quote": 9346.55013}, {"ts": 1768564140000, "open": 0.2926, "high": 0.2926, "low": 0.29, "close": 0.2901, "volume": 39681.2, "quote_volume": 11547.33716, "trades": 151, "taker_buy_volume": 17279.2, "taker_buy_quote": 5020.75452}, {"ts": 1768564200000, "open": 0.2902, "high": 0.293, "low": 0.2902, "close": 0.2925, "volume": 51370.5, "quote_volume": 14978.82296, "trades": 147, "taker_buy_volume": 31893.1, "taker_buy_quote": 9294.88259}, {"ts": 1768564260000, "open": 0.2925, "high": 0.2936, "low": 0.2925, "close": 0.2931, "volume": 32739.5, "quote_volume": 9596.16767, "trades": 63, "taker_buy_volume": 22534.3, "taker_buy_quote": 6603.69002}, {"ts": 1768564320000, "open": 0.2932, "high": 0.2932, "low": 0.2922, "close": 0.2925, "volume": 20404.0, "quote_volume": 5972.22309, "trades": 91, "taker_buy_volume": 4445.8, "taker_buy_quote": 1300.84177}, {"ts": 1768564380000, "open": 0.2925, "high": 0.2944, "low": 0.2925, "close": 0.2935, "volume": 142223.8, "quote_volume": 41755.92331, "trades": 201, "taker_buy_volume": 104310.5, "taker_buy_quote": 30622.00734}, {"ts": 1768564440000, "open": 0.2936, "high": 0.2947, "low": 0.2935, "close": 0.294, "volume": 26412.9, "quote_volume": 7767.0719, "trades": 63, "taker_buy_volume": 8267.7, "taker_buy_quote": 2431.08935}, {"ts": 1768564500000, "open": 0.2942, "high": 0.2963, "low": 0.2942, "close": 0.2959, "volume": 80712.2, "quote_volume": 23828.19671, "trades": 155, "taker_buy_volume": 67485.9, "taker_buy_quote": 19924.91122}, {"ts": 1768564560000, "open": 0.2957, "high": 0.2968, "low": 0.2953, "close": 0.2961, "volume": 95844.3, "quote_volume": 28371.65732, "trades": 153, "taker_buy_volume": 61067.8, "taker_buy_quote": 18077.64702}, {"ts": 1768564620000, "open": 0.2959, "high": 0.2978, "low": 0.2958, "close": 0.2974, "volume": 66423.6, "quote_volume": 19707.32993, "trades": 150, "taker_buy_volume": 43238.5, "taker_buy_quote": 12832.31451}, {"ts": 1768564680000, "open": 0.2975, "high": 0.2998, "low": 0.2975, "close": 0.2996, "volume": 153612.1, "quote_volume": 45895.42851, "trades": 284, "taker_buy_volume": 112339.0, "taker_buy_quote": 33577.67907}, {"ts": 1768564740000, "open": 0.2993, "high": 0.2999, "low": 0.2973, "close": 0.2981, "volume": 217435.3, "quote_volume": 65026.23706, "trades": 448, "taker_buy_volume": 135578.0, "taker_buy_quote": 40546.10915}, {"ts": 1768564800000, "open": 0.298, "high": 0.2992, "low": 0.2972, "close": 0.2981, "volume": 94171.2, "quote_volume": 28068.62127, "trades": 179, "taker_buy_volume": 77622.8, "taker_buy_quote": 23140.87225}, {"ts": 1768564860000, "open": 0.2985, "high": 0.2985, "low": 0.2955, "close": 0.2966, "volume": 154996.4, "quote_volume": 45992.10616, "trades": 276, "taker_buy_volume": 35310.7, "taker_buy_quote": 10483.94143}, {"ts": 1768564920000, "open": 0.2967, "high": 0.2977, "low": 0.2959, "close": 0.2963, "volume": 55668.5, "quote_volume": 16523.80129, "trades": 144, "taker_buy_volume": 27363.2, "taker_buy_quote": 8129.26643}, {"ts": 1768564980000, "open": 0.2964, "high": 0.2972, "low": 0.2963, "close": 0.2969, "volume": 22098.9, "quote_volume": 6558.44993, "trades": 73, "taker_buy_volume": 9116.9, "taker_buy_quote": 2705.24976}, {"ts": 1768565040000, "open": 0.297, "high": 0.2995, "low": 0.297, "close": 0.2995, "volume": 76262.1, "quote_volume": 22795.59797, "trades": 239, "taker_buy_volume": 55927.9, "taker_buy_quote": 16716.40971}, {"ts": 1768565100000, "open": 0.2995, "high": 0.3005, "low": 0.2988, "close": 0.2992, "volume": 78451.9, "quote_volume": 23506.77035, "trades": 248, "taker_buy_volume": 59705.6, "taker_buy_quote": 17887.45552}, {"ts": 1768565160000, "open": 0.2992, "high": 0.3007, "low": 0.2988, "close": 0.2993, "volume": 116364.7, "quote_volume": 34881.43575, "trades": 240, "taker_buy_volume": 88190.1, "taker_buy_quote": 26433.81692}, {"ts": 1768565220000, "open": 0.2993, "high": 0.3003, "low": 0.2985, "close": 0.3001, "volume": 103694.8, "quote_volume": 31018.96856, "trades": 179, "taker_buy_volume": 90097.6, "taker_buy_quote": 26950.54463}, {"ts": 1768565280000, "open": 0.3, "high": 0.3033, "low": 0.3, "close": 0.3026, "volume": 330355.3, "quote_volume": 99809.57287, "trades": 747, "taker_buy_volume": 208287.9, "taker_buy_quote": 62928.28259}, {"ts": 1768565340000, "open": 0.3025, "high": 0.3068, "low": 0.3023, "close": 0.3034, "volume": 343954.6, "quote_volume": 104592.26266, "trades": 868, "taker_buy_volume": 243180.1, "taker_buy_quote": 73964.85145}, {"ts": 1768565400000, "open": 0.3033, "high": 0.3042, "low": 0.3026, "close": 0.303, "volume": 97329.9, "quote_volume": 29547.95291, "trades": 672, "taker_buy_volume": 66769.0, "taker_buy_quote": 20273.33515}, {"ts": 1768565460000, "open": 0.3029, "high": 0.304, "low": 0.3027, "close": 0.3037, "volume": 53046.4, "quote_volume": 16096.19754, "trades": 219, "taker_buy_volume": 33879.7, "taker_buy_quote": 10281.86549}, {"ts": 1768565520000, "open": 0.3036, "high": 0.3043, "low": 0.3016, "close": 0.3016, "volume": 69547.4, "quote_volume": 21082.66926, "trades": 316, "taker_buy_volume": 46128.6, "taker_buy_quote": 13980.94897}, {"ts": 1768565580000, "open": 0.3017, "high": 0.3017, "low": 0.2995, "close": 0.3001, "volume": 87484.2, "quote_volume": 26270.00569, "trades": 256, "taker_buy_volume": 64714.7, "taker_buy_quote": 19432.15344}, {"ts": 1768565640000, "open": 0.2998, "high": 0.3004, "low": 0.2995, "close": 0.3002, "volume": 42529.4, "quote_volume": 12753.73624, "trades": 86, "taker_buy_volume": 26627.6, "taker_buy_quote": 7989.19907}, {"ts": 1768565700000, "open": 0.3001, "high": 0.3012, "low": 0.2998, "close": 0.2998, "volume": 90901.4, "quote_volume": 27332.23853, "trades": 169, "taker_buy_volume": 65066.3, "taker_buy_quote": 19566.15567}, {"ts": 1768565760000, "open": 0.2999, "high": 0.3003, "low": 0.2974, "close": 0.2979, "volume": 82064.0, "quote_volume": 24490.56981, "trades": 251, "taker_buy_volume": 40162.0, "taker_buy_quote": 11990.28363}, {"ts": 1768565820000, "open": 0.2983, "high": 0.3005, "low": 0.2983, "close": 0.3003, "volume": 83771.8, "quote_volume": 25084.93848, "trades": 147, "taker_buy_volume": 57741.2, "taker_buy_quote": 17292.36264}, {"ts": 1768565880000, "open": 0.3003, "high": 0.3003, "low": 0.2984, "close": 0.2988, "volume": 50541.5, "quote_volume": 15116.61265, "trades": 91, "taker_buy_volume": 18034.0, "taker_buy_quote": 5391.25507}, {"ts": 1768565940000, "open": 0.2989, "high": 0.3002, "low": 0.2989, "close": 0.2989, "volume": 69207.2, "quote_volume": 20721.6076, "trades": 132, "taker_buy_volume": 46790.5, "taker_buy_quote": 14011.09708}, {"ts": 1768566000000, "open": 0.2988, "high": 0.2993, "low": 0.298, "close": 0.2989, "volume": 50610.0, "quote_volume": 15117.79924, "trades": 118, "taker_buy_volume": 29537.7, "taker_buy_quote": 8826.62085}, {"ts": 1768566060000, "open": 0.2988, "high": 0.3004, "low": 0.2983, "close": 0.3003, "volume": 121129.1, "quote_volume": 36238.39611, "trades": 206, "taker_buy_volume": 74363.9, "taker_buy_quote": 22251.59777}, {"ts": 1768566120000, "open": 0.3004, "high": 0.3008, "low": 0.2991, "close": 0.3001, "volume": 96788.1, "quote_volume": 29013.98931, "trades": 224, "taker_buy_volume": 54271.0, "taker_buy_quote": 16266.16417}, {"ts": 1768566180000, "open": 0.2998, "high": 0.3009, "low": 0.2997, "close": 0.2998, "volume": 135711.0, "quote_volume": 40756.29555, "trades": 596, "taker_buy_volume": 102755.1, "taker_buy_quote": 30863.81531}, {"ts": 1768566240000, "open": 0.2998, "high": 0.3005, "low": 0.2992, "close": 0.2999, "volume": 49308.8, "quote_volume": 14792.66146, "trades": 189, "taker_buy_volume": 32814.0, "taker_buy_quote": 9848.0539}, {"ts": 1768566300000, "open": 0.2999, "high": 0.3003, "low": 0.2994, "close": 0.2995, "volume": 18245.8, "quote_volume": 5470.44574, "trades": 78, "taker_buy_volume": 5588.9, "taker_buy_quote": 1676.72923}, {"ts": 1768566360000, "open": 0.2997, "high": 0.3045, "low": 0.2997, "close": 0.3043, "volume": 288729.7, "quote_volume": 87387.91162, "trades": 876, "taker_buy_volume": 197836.8, "taker_buy_quote": 59833.00585}, {"ts": 1768566420000, "open": 0.3043, "high": 0.3056, "low": 0.3039, "close": 0.3053, "volume": 250120.9, "quote_volume": 76257.77209, "trades": 890, "taker_buy_volume": 182178.6, "taker_buy_quote": 55546.12944}, {"ts": 1768566480000, "open": 0.3054, "high": 0.3071, "low": 0.3049, "close": 0.3071, "volume": 194593.0, "quote_volume": 59637.2466, "trades": 752, "taker_buy_volume": 158242.8, "taker_buy_quote": 48510.13527}, {"ts": 1768566540000, "open": 0.3069, "high": 0.3073, "low": 0.3054, "close": 0.3059, "volume": 147296.6, "quote_volume": 45110.47464, "trades": 698, "taker_buy_volume": 87556.9, "taker_buy_quote": 26815.1648}, {"ts": 1768566600000, "open": 0.3057, "high": 0.31, "low": 0.3052, "close": 0.309, "volume": 418306.6, "quote_volume": 128705.94626, "trades": 1319, "taker_buy_volume": 197389.0, "taker_buy_quote": 60686.93571}, {"ts": 1768566660000, "open": 0.309, "high": 0.3166, "low": 0.309, "close": 0.31, "volume": 1089094.6, "quote_volume": 339987.49887, "trades": 3961, "taker_buy_volume": 504892.2, "taker_buy_quote": 157215.16798}, {"ts": 1768566720000, "open": 0.3099, "high": 0.31, "low": 0.3071, "close": 0.3085, "volume": 690051.0, "quote_volume": 213220.77429, "trades": 2138, "taker_buy_volume": 333725.2, "taker_buy_quote": 103046.53926}, {"ts": 1768566780000, "open": 0.3085, "high": 0.3159, "low": 0.3084, "close": 0.3125, "volume": 1240125.9, "quote_volume": 386970.23225, "trades": 3251, "taker_buy_volume": 531591.7, "taker_buy_quote": 165497.53075}, {"ts": 1768566840000, "open": 0.3125, "high": 0.3167, "low": 0.3109, "close": 0.3114, "volume": 793257.9, "quote_volume": 249328.95687, "trades": 3544, "taker_buy_volume": 362543.8, "taker_buy_quote": 113646.11718}, {"ts": 1768566900000, "open": 0.3114, "high": 0.3128, "low": 0.31, "close": 0.3116, "volume": 434214.2, "quote_volume": 135091.80275, "trades": 2571, "taker_buy_volume": 296914.2, "taker_buy_quote": 92408.7778}, {"ts": 1768566960000, "open": 0.3117, "high": 0.3132, "low": 0.3111, "close": 0.3112, "volume": 335316.0, "quote_volume": 104697.49464, "trades": 1622, "taker_buy_volume": 214289.8, "taker_buy_quote": 66927.60058}, {"ts": 1768567020000, "open": 0.3112, "high": 0.3118, "low": 0.3099, "close": 0.3107, "volume": 220385.7, "quote_volume": 68548.66038, "trades": 1099, "taker_buy_volume": 152697.6, "taker_buy_quote": 47505.13068}, {"ts": 1768567080000, "open": 0.3105, "high": 0.3105, "low": 0.3089, "close": 0.3093, "volume": 166418.4, "quote_volume": 51544.7144, "trades": 620, "taker_buy_volume": 92086.8, "taker_buy_quote": 28527.06114}, {"ts": 1768567140000, "open": 0.3093, "high": 0.3093, "low": 0.3053, "close": 0.3055, "volume": 176187.7, "quote_volume": 54102.95598, "trades": 626, "taker_buy_volume": 91137.2, "taker_buy_quote": 27993.80988}, {"ts": 1768567200000, "open": 0.3055, "high": 0.3083, "low": 0.3048, "close": 0.3075, "volume": 191538.9, "quote_volume": 58714.81273, "trades": 665, "taker_buy_volume": 152202.8, "taker_buy_quote": 46672.56003}, {"ts": 1768567260000, "open": 0.3076, "high": 0.3077, "low": 0.3063, "close": 0.3071, "volume": 89537.9, "quote_volume": 27492.80427, "trades": 213, "taker_buy_volume": 77369.2, "taker_buy_quote": 23759.12617}, {"ts": 1768567320000, "open": 0.3072, "high": 0.3081, "low": 0.3071, "close": 0.3075, "volume": 32543.4, "quote_volume": 10011.5277, "trades": 229, "taker_buy_volume": 23305.1, "taker_buy_quote": 7169.94644}, {"ts": 1768567380000, "open": 0.3075, "high": 0.3086, "low": 0.3061, "close": 0.3072, "volume": 137232.4, "quote_volume": 42180.30193, "trades": 491, "taker_buy_volume": 92386.8, "taker_buy_quote": 28389.43224}, {"ts": 1768567440000, "open": 0.3072, "high": 0.3097, "low": 0.3065, "close": 0.3091, "volume": 73529.7, "quote_volume": 22635.63076, "trades": 366, "taker_buy_volume": 49883.1, "taker_buy_quote": 15351.05457}, {"ts": 1768567500000, "open": 0.3092, "high": 0.3097, "low": 0.3067, "close": 0.3067, "volume": 47734.1, "quote_volume": 14691.23859, "trades": 286, "taker_buy_volume": 14318.4, "taker_buy_quote": 4414.46626}, {"ts": 1768567560000, "open": 0.3066, "high": 0.3072, "low": 0.3057, "close": 0.3063, "volume": 105841.7, "quote_volume": 32443.12518, "trades": 342, "taker_buy_volume": 68858.8, "taker_buy_quote": 21110.32818}, {"ts": 1768567620000, "open": 0.3062, "high": 0.3122, "low": 0.3062, "close": 0.3101, "volume": 213861.4, "quote_volume": 66283.42132, "trades": 606, "taker_buy_volume": 128519.6, "taker_buy_quote": 39802.64221}, {"ts": 1768567680000, "open": 0.3102, "high": 0.312, "low": 0.3096, "close": 0.3096, "volume": 128625.2, "quote_volume": 40033.63952, "trades": 306, "taker_buy_volume": 66565.1, "taker_buy_quote": 20716.7096}, {"ts": 1768567740000, "open": 0.3095, "high": 0.3109, "low": 0.3076, "close": 0.3104, "volume": 157755.2, "quote_volume": 48783.92714, "trades": 464, "taker_buy_volume": 79677.6, "taker_buy_quote": 24648.34276}, {"ts": 1768567800000, "open": 0.3104, "high": 0.3138, "low": 0.3103, "close": 0.313, "volume": 300719.7, "quote_volume": 93804.41346, "trades": 743, "taker_buy_volume": 170119.1, "taker_buy_quote": 53094.1125}, {"ts": 1768567860000, "open": 0.3129, "high": 0.3142, "low": 0.3125, "close": 0.3129, "volume": 198568.9, "quote_volume": 62192.97592, "trades": 559, "taker_buy_volume": 127420.0, "taker_buy_quote": 39918.62176}, {"ts": 1768567920000, "open": 0.3129, "high": 0.313, "low": 0.3111, "close": 0.3123, "volume": 47344.2, "quote_volume": 14776.99532, "trades": 237, "taker_buy_volume": 29776.3, "taker_buy_quote": 9295.82983}, {"ts": 1768567980000, "open": 0.312, "high": 0.3123, "low": 0.3091, "close": 0.3101, "volume": 105821.6, "quote_volume": 32883.84034, "trades": 445, "taker_buy_volume": 66090.0, "taker_buy_quote": 20536.62708}, {"ts": 1768568040000, "open": 0.3099, "high": 0.3099, "low": 0.3082, "close": 0.3085, "volume": 113843.1, "quote_volume": 35182.8588, "trades": 332, "taker_buy_volume": 75259.0, "taker_buy_quote": 23265.16698}, {"ts": 1768568100000, "open": 0.3084, "high": 0.3095, "low": 0.3073, "close": 0.3082, "volume": 97787.5, "quote_volume": 30166.83133, "trades": 303, "taker_buy_volume": 45134.9, "taker_buy_quote": 13934.48958}, {"ts": 1768568160000, "open": 0.3083, "high": 0.309, "low": 0.3072, "close": 0.309, "volume": 55788.0, "quote_volume": 17178.55227, "trades": 262, "taker_buy_volume": 27185.7, "taker_buy_quote": 8375.02643}, {"ts": 1768568220000, "open": 0.3091, "high": 0.3093, "low": 0.3086, "close": 0.3091, "volume": 31153.2, "quote_volume": 9624.92973, "trades": 92, "taker_buy_volume": 19132.6, "taker_buy_quote": 5910.79404}, {"ts": 1768568280000, "open": 0.3092, "high": 0.3107, "low": 0.309, "close": 0.3098, "volume": 71766.5, "quote_volume": 22236.22126, "trades": 184, "taker_buy_volume": 54986.2, "taker_buy_quote": 17039.54876}, {"ts": 1768568340000, "open": 0.3097, "high": 0.3098, "low": 0.3083, "close": 0.3085, "volume": 56350.4, "quote_volume": 17408.70654, "trades": 171, "taker_buy_volume": 16683.6, "taker_buy_quote": 5157.15978}, {"ts": 1768568400000, "open": 0.3085, "high": 0.3092, "low": 0.3071, "close": 0.3073, "volume": 65181.7, "quote_volume": 20079.38067, "trades": 202, "taker_buy_volume": 42217.6, "taker_buy_quote": 13010.63179}, {"ts": 1768568460000, "open": 0.307, "high": 0.3084, "low": 0.3053, "close": 0.3062, "volume": 182191.8, "quote_volume": 55818.48705, "trades": 412, "taker_buy_volume": 53116.4, "taker_buy_quote": 16295.9692}, {"ts": 1768568520000, "open": 0.3063, "high": 0.308, "low": 0.3063, "close": 0.3079, "volume": 37973.9, "quote_volume": 11666.52825, "trades": 138, "taker_buy_volume": 27961.3, "taker_buy_quote": 8589.58248}, {"ts": 1768568580000, "open": 0.3078, "high": 0.3084, "low": 0.307, "close": 0.3081, "volume": 58611.8, "quote_volume": 18036.20956, "trades": 234, "taker_buy_volume": 37167.8, "taker_buy_quote": 11438.7281}, {"ts": 1768568640000, "open": 0.308, "high": 0.3082, "low": 0.3065, "close": 0.3081, "volume": 62882.9, "quote_volume": 19315.112, "trades": 156, "taker_buy_volume": 22890.9, "taker_buy_quote": 7032.90509}, {"ts": 1768568700000, "open": 0.3083, "high": 0.3084, "low": 0.3072, "close": 0.3081, "volume": 42910.2, "quote_volume": 13202.54249, "trades": 153, "taker_buy_volume": 13620.1, "taker_buy_quote": 4192.32517}, {"ts": 1768568760000, "open": 0.3081, "high": 0.3086, "low": 0.3061, "close": 0.3072, "volume": 42738.2, "quote_volume": 13142.34774, "trades": 154, "taker_buy_volume": 17369.3, "taker_buy_quote": 5343.48375}, {"ts": 1768568820000, "open": 0.3072, "high": 0.3072, "low": 0.3052, "close": 0.3052, "volume": 27596.1, "quote_volume": 8454.28031, "trades": 140, "taker_buy_volume": 8708.4, "taker_buy_quote": 2668.60296}, {"ts": 1768568880000, "open": 0.3052, "high": 0.3054, "low": 0.3021, "close": 0.3039, "volume": 179080.7, "quote_volume": 54390.98707, "trades": 559, "taker_buy_volume": 69532.6, "taker_buy_quote": 21115.46457}, {"ts": 1768568940000, "open": 0.304, "high": 0.3058, "low": 0.3038, "close": 0.3053, "volume": 65100.1, "quote_volume": 19831.03132, "trades": 255, "taker_buy_volume": 38655.9, "taker_buy_quote": 11779.37532}, {"ts": 1768569000000, "open": 0.3052, "high": 0.3072, "low": 0.3045, "close": 0.3051, "volume": 148065.2, "quote_volume": 45251.62977, "trades": 349, "taker_buy_volume": 37317.7, "taker_buy_quote": 11393.8251}, {"ts": 1768569060000, "open": 0.3051, "high": 0.3051, "low": 0.3043, "close": 0.3043, "volume": 19127.3, "quote_volume": 5828.10305, "trades": 87, "taker_buy_volume": 5238.7, "taker_buy_quote": 1597.36855}, {"ts": 1768569120000, "open": 0.3042, "high": 0.3053, "low": 0.3039, "close": 0.3052, "volume": 29004.6, "quote_volume": 8829.24048, "trades": 178, "taker_buy_volume": 9311.1, "taker_buy_quote": 2837.00947}, {"ts": 1768569180000, "open": 0.3053, "high": 0.3062, "low": 0.3049, "close": 0.3062, "volume": 80728.3, "quote_volume": 24662.72551, "trades": 278, "taker_buy_volume": 56079.2, "taker_buy_quote": 17135.82787}, {"ts": 1768569240000, "open": 0.3061, "high": 0.3069, "low": 0.3043, "close": 0.306, "volume": 147193.9, "quote_volume": 44914.63188, "trades": 315, "taker_buy_volume": 72773.1, "taker_buy_quote": 22204.13347}, {"ts": 1768569300000, "open": 0.3061, "high": 0.3082, "low": 0.3058, "close": 0.3069, "volume": 109525.8, "quote_volume": 33639.04353, "trades": 320, "taker_buy_volume": 59870.4, "taker_buy_quote": 18391.66873}, {"ts": 1768569360000, "open": 0.3069, "high": 0.3069, "low": 0.3062, "close": 0.3064, "volume": 34942.4, "quote_volume": 10714.32245, "trades": 119, "taker_buy_volume": 15268.3, "taker_buy_quote": 4681.12715}, {"ts": 1768569420000, "open": 0.3062, "high": 0.3064, "low": 0.3046, "close": 0.3048, "volume": 55091.2, "quote_volume": 16859.08662, "trades": 191, "taker_buy_volume": 14740.6, "taker_buy_quote": 4511.66296}, {"ts": 1768569480000, "open": 0.3049, "high": 0.3055, "low": 0.3045, "close": 0.305, "volume": 32844.1, "quote_volume": 10014.08992, "trades": 93, "taker_buy_volume": 24363.8, "taker_buy_quote": 7428.61721}, {"ts": 1768569540000, "open": 0.3052, "high": 0.3075, "low": 0.3046, "close": 0.3068, "volume": 98773.9, "quote_volume": 30206.92682, "trades": 288, "taker_buy_volume": 70003.9, "taker_buy_quote": 21412.42041}, {"ts": 1768569600000, "open": 0.3068, "high": 0.31, "low": 0.3066, "close": 0.309, "volume": 152411.8, "quote_volume": 47011.28519, "trades": 372, "taker_buy_volume": 96853.7, "taker_buy_quote": 29890.93678}, {"ts": 1768569660000, "open": 0.309, "high": 0.3165, "low": 0.3089, "close": 0.315, "volume": 799997.1, "quote_volume": 251254.43368, "trades": 2094, "taker_buy_volume": 352305.1, "taker_buy_quote": 110479.23824}, {"ts": 1768569720000, "open": 0.3149, "high": 0.3172, "low": 0.3148, "close": 0.316, "volume": 246682.9, "quote_volume": 77944.79204, "trades": 1036, "taker_buy_volume": 149801.4, "taker_buy_quote": 47342.0497}, {"ts": 1768569780000, "open": 0.3161, "high": 0.3169, "low": 0.3134, "close": 0.3148, "volume": 149982.4, "quote_volume": 47309.35484, "trades": 890, "taker_buy_volume": 100847.7, "taker_buy_quote": 31814.48696}, {"ts": 1768569840000, "open": 0.3148, "high": 0.3166, "low": 0.3146, "close": 0.3158, "volume": 96870.9, "quote_volume": 30564.53823, "trades": 346, "taker_buy_volume": 62370.8, "taker_buy_quote": 19673.7896}, {"ts": 1768569900000, "open": 0.3159, "high": 0.3198, "low": 0.3158, "close": 0.3184, "volume": 283278.2, "quote_volume": 90107.05065, "trades": 1141, "taker_buy_volume": 185158.6, "taker_buy_quote": 58897.9189}, {"ts": 1768569960000, "open": 0.3184, "high": 0.3281, "low": 0.3175, "close": 0.321, "volume": 829763.7, "quote_volume": 265758.51012, "trades": 3223, "taker_buy_volume": 550616.1, "taker_buy_quote": 176458.78028}, {"ts": 1768570020000, "open": 0.321, "high": 0.3227, "low": 0.3184, "close": 0.3185, "volume": 243817.5, "quote_volume": 78028.23155, "trades": 2061, "taker_buy_volume": 152846.9, "taker_buy_quote": 48931.15193}, {"ts": 1768570080000, "open": 0.3186, "high": 0.324, "low": 0.3186, "close": 0.3221, "volume": 1127181.9, "quote_volume": 363081.64434, "trades": 2978, "taker_buy_volume": 511234.1, "taker_buy_quote": 164559.76498}, {"ts": 1768570140000, "open": 0.3222, "high": 0.3225, "low": 0.32, "close": 0.3201, "volume": 169750.5, "quote_volume": 54465.77906, "trades": 1020, "taker_buy_volume": 118564.6, "taker_buy_quote": 38047.50241}, {"ts": 1768570200000, "open": 0.3201, "high": 0.3223, "low": 0.3194, "close": 0.3201, "volume": 226131.2, "quote_volume": 72583.69783, "trades": 1486, "taker_buy_volume": 185618.5, "taker_buy_quote": 59583.42793}, {"ts": 1768570260000, "open": 0.3202, "high": 0.3219, "low": 0.3191, "close": 0.3196, "volume": 131786.2, "quote_volume": 42264.91414, "trades": 474, "taker_buy_volume": 92952.1, "taker_buy_quote": 29816.70684}, {"ts": 1768570320000, "open": 0.3194, "high": 0.3196, "low": 0.3171, "close": 0.3183, "volume": 139651.5, "quote_volume": 44398.20377, "trades": 511, "taker_buy_volume": 81378.8, "taker_buy_quote": 25887.13825}, {"ts": 1768570380000, "open": 0.3182, "high": 0.3182, "low": 0.3159, "close": 0.3168, "volume": 146027.3, "quote_volume": 46250.29792, "trades": 1108, "taker_buy_volume": 103601.0, "taker_buy_quote": 32800.98777}, {"ts": 1768570440000, "open": 0.3167, "high": 0.3176, "low": 0.3162, "close": 0.3176, "volume": 43764.0, "quote_volume": 13866.1604, "trades": 133, "taker_buy_volume": 15048.7, "taker_buy_quote": 4769.74642}, {"ts": 1768570500000, "open": 0.3176, "high": 0.32, "low": 0.3174, "close": 0.3195, "volume": 169211.0, "quote_volume": 53987.76917, "trades": 545, "taker_buy_volume": 140409.1, "taker_buy_quote": 44795.18073}, {"ts": 1768570560000, "open": 0.3193, "high": 0.323, "low": 0.3193, "close": 0.321, "volume": 296964.5, "quote_volume": 95604.50024, "trades": 1428, "taker_buy_volume": 180188.2, "taker_buy_quote": 58009.24443}, {"ts": 1768570620000, "open": 0.3209, "high": 0.3215, "low": 0.319, "close": 0.3194, "volume": 113959.0, "quote_volume": 36505.31756, "trades": 456, "taker_buy_volume": 68915.0, "taker_buy_quote": 22089.11959}, {"ts": 1768570680000, "open": 0.319, "high": 0.3206, "low": 0.319, "close": 0.3204, "volume": 56854.7, "quote_volume": 18181.61603, "trades": 400, "taker_buy_volume": 26026.6, "taker_buy_quote": 8325.92244}, {"ts": 1768570740000, "open": 0.3203, "high": 0.3232, "low": 0.3203, "close": 0.322, "volume": 90029.3, "quote_volume": 28978.79581, "trades": 468, "taker_buy_volume": 43844.1, "taker_buy_quote": 14119.73349}, {"ts": 1768570800000, "open": 0.322, "high": 0.3237, "low": 0.3208, "close": 0.3236, "volume": 164318.2, "quote_volume": 52997.9394, "trades": 581, "taker_buy_volume": 109019.9, "taker_buy_quote": 35177.97051}, {"ts": 1768570860000, "open": 0.3234, "high": 0.325, "low": 0.3224, "close": 0.3231, "volume": 140385.2, "quote_volume": 45397.87565, "trades": 1312, "taker_buy_volume": 94634.2, "taker_buy_quote": 30602.16071}, {"ts": 1768570920000, "open": 0.323, "high": 0.3234, "low": 0.3209, "close": 0.321, "volume": 128723.8, "quote_volume": 41477.15556, "trades": 923, "taker_buy_volume": 68470.4, "taker_buy_quote": 22072.57379}, {"ts": 1768570980000, "open": 0.321, "high": 0.3218, "low": 0.32, "close": 0.3212, "volume": 78665.2, "quote_volume": 25257.8722, "trades": 581, "taker_buy_volume": 62070.6, "taker_buy_quote": 19931.10915}, {"ts": 1768571040000, "open": 0.3213, "high": 0.3219, "low": 0.3186, "close": 0.3186, "volume": 139865.1, "quote_volume": 44768.28515, "trades": 601, "taker_buy_volume": 69730.0, "taker_buy_quote": 22313.89587}, {"ts": 1768571100000, "open": 0.3187, "high": 0.3192, "low": 0.3172, "close": 0.318, "volume": 98496.0, "quote_volume": 31372.47357, "trades": 433, "taker_buy_volume": 43199.4, "taker_buy_quote": 13767.30373}, {"ts": 1768571160000, "open": 0.318, "high": 0.318, "low": 0.3136, "close": 0.3147, "volume": 211572.2, "quote_volume": 66731.7323, "trades": 1070, "taker_buy_volume": 76273.8, "taker_buy_quote": 24071.20697}, {"ts": 1768571220000, "open": 0.3149, "high": 0.3165, "low": 0.3144, "close": 0.3151, "volume": 139348.9, "quote_volume": 43921.72351, "trades": 575, "taker_buy_volume": 67366.5, "taker_buy_quote": 21237.24975}, {"ts": 1768571280000, "open": 0.315, "high": 0.3162, "low": 0.3149, "close": 0.3158, "volume": 46382.7, "quote_volume": 14641.17919, "trades": 152, "taker_buy_volume": 40008.5, "taker_buy_quote": 12630.8071}, {"ts": 1768571340000, "open": 0.3157, "high": 0.3157, "low": 0.3131, "close": 0.3139, "volume": 80097.7, "quote_volume": 25169.59174, "trades": 408, "taker_buy_volume": 61339.4, "taker_buy_quote": 19274.83235}, {"ts": 1768571400000, "open": 0.3139, "high": 0.3141, "low": 0.3136, "close": 0.314, "volume": 21684.4, "quote_volume": 6806.0982, "trades": 158, "taker_buy_volume": 10817.8, "taker_buy_quote": 3396.2454}, {"ts": 1768571460000, "open": 0.314, "high": 0.3153, "low": 0.3139, "close": 0.3147, "volume": 31235.7, "quote_volume": 9830.9845, "trades": 125, "taker_buy_volume": 11256.8, "taker_buy_quote": 3543.35937}, {"ts": 1768571520000, "open": 0.3149, "high": 0.3154, "low": 0.3144, "close": 0.3149, "volume": 54100.2, "quote_volume": 17035.43713, "trades": 149, "taker_buy_volume": 36818.1, "taker_buy_quote": 11591.01969}, {"ts": 1768571580000, "open": 0.3148, "high": 0.3156, "low": 0.3146, "close": 0.3154, "volume": 30510.8, "quote_volume": 9612.00985, "trades": 91, "taker_buy_volume": 19526.9, "taker_buy_quote": 6152.69929}, {"ts": 1768571640000, "open": 0.3156, "high": 0.3167, "low": 0.3151, "close": 0.3151, "volume": 74954.3, "quote_volume": 23687.0326, "trades": 186, "taker_buy_volume": 26196.0, "taker_buy_quote": 8281.38308}, {"ts": 1768571700000, "open": 0.3152, "high": 0.3164, "low": 0.3145, "close": 0.3158, "volume": 95851.1, "quote_volume": 30217.48253, "trades": 274, "taker_buy_volume": 51097.7, "taker_buy_quote": 16112.91291}, {"ts": 1768571760000, "open": 0.3158, "high": 0.3158, "low": 0.315, "close": 0.3151, "volume": 38212.3, "quote_volume": 12055.03121, "trades": 78, "taker_buy_volume": 27676.9, "taker_buy_quote": 8733.03831}, {"ts": 1768571820000, "open": 0.3153, "high": 0.316, "low": 0.311, "close": 0.3131, "volume": 119203.8, "quote_volume": 37348.54661, "trades": 477, "taker_buy_volume": 60100.3, "taker_buy_quote": 18826.43882}, {"ts": 1768571880000, "open": 0.313, "high": 0.3131, "low": 0.3115, "close": 0.3118, "volume": 98386.3, "quote_volume": 30722.96921, "trades": 270, "taker_buy_volume": 44792.7, "taker_buy_quote": 13998.50489}, {"ts": 1768571940000, "open": 0.312, "high": 0.3143, "low": 0.3114, "close": 0.3122, "volume": 197259.7, "quote_volume": 61693.99052, "trades": 597, "taker_buy_volume": 74678.2, "taker_buy_quote": 23357.2865}, {"ts": 1768572000000, "open": 0.3121, "high": 0.3132, "low": 0.312, "close": 0.3132, "volume": 27296.2, "quote_volume": 8531.91774, "trades": 131, "taker_buy_volume": 10809.3, "taker_buy_quote": 3379.83148}, {"ts": 1768572060000, "open": 0.3131, "high": 0.3155, "low": 0.3119, "close": 0.3147, "volume": 175254.8, "quote_volume": 55072.18353, "trades": 384, "taker_buy_volume": 142052.9, "taker_buy_quote": 44648.52701}, {"ts": 1768572120000, "open": 0.3146, "high": 0.3158, "low": 0.3137, "close": 0.3157, "volume": 51892.1, "quote_volume": 16338.38297, "trades": 153, "taker_buy_volume": 38486.5, "taker_buy_quote": 12118.14939}, {"ts": 1768572180000, "open": 0.3158, "high": 0.3158, "low": 0.3138, "close": 0.3139, "volume": 101495.7, "quote_volume": 31971.13061, "trades": 195, "taker_buy_volume": 9477.9, "taker_buy_quote": 2987.05646}, {"ts": 1768572240000, "open": 0.314, "high": 0.314, "low": 0.3124, "close": 0.313, "volume": 28586.2, "quote_volume": 8943.33877, "trades": 173, "taker_buy_volume": 11958.7, "taker_buy_quote": 3740.34238}, {"ts": 1768572300000, "open": 0.3132, "high": 0.3138, "low": 0.3132, "close": 0.3138, "volume": 15876.7, "quote_volume": 4976.43297, "trades": 98, "taker_buy_volume": 9930.0, "taker_buy_quote": 3112.43422}, {"ts": 1768572360000, "open": 0.3139, "high": 0.3151, "low": 0.3134, "close": 0.314, "volume": 35846.2, "quote_volume": 11264.5265, "trades": 199, "taker_buy_volume": 13790.1, "taker_buy_quote": 4334.48085}, {"ts": 1768572420000, "open": 0.3138, "high": 0.3138, "low": 0.312, "close": 0.3124, "volume": 131357.2, "quote_volume": 41070.65398, "trades": 181, "taker_buy_volume": 17304.2, "taker_buy_quote": 5406.34087}, {"ts": 1768572480000, "open": 0.3126, "high": 0.3142, "low": 0.3124, "close": 0.314, "volume": 53479.9, "quote_volume": 16779.54265, "trades": 106, "taker_buy_volume": 36038.1, "taker_buy_quote": 11309.18248}, {"ts": 1768572540000, "open": 0.3142, "high": 0.3153, "low": 0.314, "close": 0.3151, "volume": 56647.2, "quote_volume": 17830.97181, "trades": 140, "taker_buy_volume": 42491.4, "taker_buy_quote": 13374.31211}, {"ts": 1768572600000, "open": 0.315, "high": 0.3153, "low": 0.3136, "close": 0.3147, "volume": 66541.1, "quote_volume": 20916.80772, "trades": 249, "taker_buy_volume": 19902.1, "taker_buy_quote": 6256.86026}, {"ts": 1768572660000, "open": 0.3147, "high": 0.3148, "low": 0.3121, "close": 0.3121, "volume": 108971.2, "quote_volume": 34160.35132, "trades": 214, "taker_buy_volume": 21360.4, "taker_buy_quote": 6700.3285}, {"ts": 1768572720000, "open": 0.3122, "high": 0.3128, "low": 0.3118, "close": 0.3127, "volume": 52438.8, "quote_volume": 16371.31233, "trades": 170, "taker_buy_volume": 24081.0, "taker_buy_quote": 7522.47636}, {"ts": 1768572780000, "open": 0.3126, "high": 0.3126, "low": 0.3114, "close": 0.3118, "volume": 41642.5, "quote_volume": 12992.66028, "trades": 121, "taker_buy_volume": 2908.0, "taker_buy_quote": 906.93414}, {"ts": 1768572840000, "open": 0.3117, "high": 0.3137, "low": 0.3107, "close": 0.3137, "volume": 48856.7, "quote_volume": 15244.9435, "trades": 147, "taker_buy_volume": 25409.7, "taker_buy_quote": 7932.11873}, {"ts": 1768572900000, "open": 0.3136, "high": 0.3145, "low": 0.3136, "close": 0.314, "volume": 44129.6, "quote_volume": 13858.8322, "trades": 94, "taker_buy_volume": 34319.6, "taker_buy_quote": 10778.79011}, {"ts": 1768572960000, "open": 0.3141, "high": 0.318, "low": 0.3141, "close": 0.3166, "volume": 116747.8, "quote_volume": 36953.53679, "trades": 313, "taker_buy_volume": 93126.1, "taker_buy_quote": 29479.71967}, {"ts": 1768573020000, "open": 0.3166, "high": 0.3172, "low": 0.3154, "close": 0.317, "volume": 83670.4, "quote_volume": 26481.14649, "trades": 212, "taker_buy_volume": 44940.1, "taker_buy_quote": 14236.81101}, {"ts": 1768573080000, "open": 0.3168, "high": 0.317, "low": 0.3151, "close": 0.316, "volume": 98509.8, "quote_volume": 31137.98446, "trades": 374, "taker_buy_volume": 46539.4, "taker_buy_quote": 14716.47}, {"ts": 1768573140000, "open": 0.3158, "high": 0.317, "low": 0.3151, "close": 0.3154, "volume": 58345.0, "quote_volume": 18426.30224, "trades": 163, "taker_buy_volume": 43405.9, "taker_buy_quote": 13709.34068}, {"ts": 1768573200000, "open": 0.3153, "high": 0.3162, "low": 0.3149, "close": 0.3157, "volume": 61392.1, "quote_volume": 19376.42642, "trades": 150, "taker_buy_volume": 19549.2, "taker_buy_quote": 6170.97227}, {"ts": 1768573260000, "open": 0.3156, "high": 0.3156, "low": 0.314, "close": 0.3142, "volume": 53754.9, "quote_volume": 16934.37365, "trades": 108, "taker_buy_volume": 27773.2, "taker_buy_quote": 8752.26224}, {"ts": 1768573320000, "open": 0.3141, "high": 0.3146, "low": 0.3108, "close": 0.3108, "volume": 106280.4, "quote_volume": 33280.6061, "trades": 314, "taker_buy_volume": 69331.8, "taker_buy_quote": 21720.69062}, {"ts": 1768573380000, "open": 0.3106, "high": 0.3106, "low": 0.309, "close": 0.309, "volume": 130851.5, "quote_volume": 40537.01573, "trades": 490, "taker_buy_volume": 40768.3, "taker_buy_quote": 12628.93162}, {"ts": 1768573440000, "open": 0.3089, "high": 0.3102, "low": 0.3077, "close": 0.3081, "volume": 102049.3, "quote_volume": 31543.05766, "trades": 238, "taker_buy_volume": 41198.1, "taker_buy_quote": 12734.9302}, {"ts": 1768573500000, "open": 0.3082, "high": 0.3098, "low": 0.3082, "close": 0.309, "volume": 79856.5, "quote_volume": 24669.95249, "trades": 225, "taker_buy_volume": 46258.1, "taker_buy_quote": 14288.00819}, {"ts": 1768573560000, "open": 0.3091, "high": 0.3099, "low": 0.3086, "close": 0.3093, "volume": 66072.6, "quote_volume": 20423.17868, "trades": 190, "taker_buy_volume": 21662.6, "taker_buy_quote": 6698.43805}, {"ts": 1768573620000, "open": 0.3092, "high": 0.3096, "low": 0.307, "close": 0.307, "volume": 75957.3, "quote_volume": 23394.36391, "trades": 232, "taker_buy_volume": 39451.6, "taker_buy_quote": 12154.82584}, {"ts": 1768573680000, "open": 0.3071, "high": 0.3078, "low": 0.3057, "close": 0.3067, "volume": 147927.1, "quote_volume": 45402.64785, "trades": 293, "taker_buy_volume": 60166.8, "taker_buy_quote": 18478.26344}, {"ts": 1768573740000, "open": 0.3064, "high": 0.3071, "low": 0.3057, "close": 0.3069, "volume": 68936.3, "quote_volume": 21117.55844, "trades": 165, "taker_buy_volume": 33759.3, "taker_buy_quote": 10345.42031}, {"ts": 1768573800000, "open": 0.3069, "high": 0.3069, "low": 0.3053, "close": 0.3056, "volume": 65324.9, "quote_volume": 19972.02543, "trades": 207, "taker_buy_volume": 24645.1, "taker_buy_quote": 7534.42328}, {"ts": 1768573860000, "open": 0.3055, "high": 0.3059, "low": 0.3045, "close": 0.3052, "volume": 97150.0, "quote_volume": 29651.10491, "trades": 243, "taker_buy_volume": 46698.6, "taker_buy_quote": 14256.07605}, {"ts": 1768573920000, "open": 0.3051, "high": 0.3053, "low": 0.3038, "close": 0.3043, "volume": 97679.5, "quote_volume": 29733.20807, "trades": 219, "taker_buy_volume": 29158.8, "taker_buy_quote": 8878.5034}, {"ts": 1768573980000, "open": 0.304, "high": 0.305, "low": 0.3026, "close": 0.3046, "volume": 174378.1, "quote_volume": 52955.76365, "trades": 295, "taker_buy_volume": 63938.1, "taker_buy_quote": 19443.22464}, {"ts": 1768574040000, "open": 0.3045, "high": 0.3045, "low": 0.3034, "close": 0.3039, "volume": 33572.7, "quote_volume": 10204.42462, "trades": 104, "taker_buy_volume": 13624.6, "taker_buy_quote": 4142.91725}, {"ts": 1768574100000, "open": 0.3038, "high": 0.305, "low": 0.3037, "close": 0.3044, "volume": 118750.4, "quote_volume": 36150.1204, "trades": 175, "taker_buy_volume": 78116.7, "taker_buy_quote": 23775.97465}, {"ts": 1768574160000, "open": 0.3044, "high": 0.3055, "low": 0.3043, "close": 0.3046, "volume": 19259.8, "quote_volume": 5872.41552, "trades": 67, "taker_buy_volume": 3956.5, "taker_buy_quote": 1206.02629}, {"ts": 1768574220000, "open": 0.3046, "high": 0.3054, "low": 0.3045, "close": 0.3049, "volume": 9179.5, "quote_volume": 2800.40298, "trades": 57, "taker_buy_volume": 2771.9, "taker_buy_quote": 845.75083}, {"ts": 1768574280000, "open": 0.305, "high": 0.3055, "low": 0.3041, "close": 0.3044, "volume": 142692.3, "quote_volume": 43476.88484, "trades": 225, "taker_buy_volume": 23467.4, "taker_buy_quote": 7152.33071}, {"ts": 1768574340000, "open": 0.3044, "high": 0.3057, "low": 0.3043, "close": 0.3054, "volume": 83690.8, "quote_volume": 25533.06724, "trades": 167, "taker_buy_volume": 35129.5, "taker_buy_quote": 10713.28458}, {"ts": 1768574400000, "open": 0.3052, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 66710.9, "quote_volume": 20433.3517, "trades": 113, "taker_buy_volume": 34022.8, "taker_buy_quote": 10416.81887}, {"ts": 1768574460000, "open": 0.3069, "high": 0.3071, "low": 0.3064, "close": 0.3065, "volume": 128364.7, "quote_volume": 39385.11737, "trades": 192, "taker_buy_volume": 66105.0, "taker_buy_quote": 20290.45477}, {"ts": 1768574520000, "open": 0.3067, "high": 0.3077, "low": 0.3062, "close": 0.3067, "volume": 63656.1, "quote_volume": 19534.78308, "trades": 134, "taker_buy_volume": 21397.3, "taker_buy_quote": 6564.10037}, {"ts": 1768574580000, "open": 0.3064, "high": 0.3064, "low": 0.3056, "close": 0.3057, "volume": 36513.6, "quote_volume": 11172.81984, "trades": 94, "taker_buy_volume": 16658.3, "taker_buy_quote": 5098.76171}, {"ts": 1768574640000, "open": 0.3058, "high": 0.3067, "low": 0.3056, "close": 0.3058, "volume": 42201.2, "quote_volume": 12922.95435, "trades": 83, "taker_buy_volume": 26932.7, "taker_buy_quote": 8250.285}, {"ts": 1768574700000, "open": 0.3057, "high": 0.307, "low": 0.3056, "close": 0.3068, "volume": 36812.8, "quote_volume": 11289.44732, "trades": 93, "taker_buy_volume": 19947.6, "taker_buy_quote": 6118.39001}, {"ts": 1768574760000, "open": 0.3067, "high": 0.3069, "low": 0.306, "close": 0.3069, "volume": 18900.8, "quote_volume": 5790.46213, "trades": 48, "taker_buy_volume": 13895.8, "taker_buy_quote": 4256.87702}, {"ts": 1768574820000, "open": 0.3067, "high": 0.3067, "low": 0.3057, "close": 0.3064, "volume": 19066.9, "quote_volume": 5837.94545, "trades": 56, "taker_buy_volume": 10530.9, "taker_buy_quote": 3224.13555}, {"ts": 1768574880000, "open": 0.3065, "high": 0.3065, "low": 0.3049, "close": 0.3049, "volume": 44468.7, "quote_volume": 13597.14718, "trades": 76, "taker_buy_volume": 5874.8, "taker_buy_quote": 1795.57068}, {"ts": 1768574940000, "open": 0.3052, "high": 0.3062, "low": 0.3052, "close": 0.3058, "volume": 29296.2, "quote_volume": 8958.83007, "trades": 103, "taker_buy_volume": 6825.8, "taker_buy_quote": 2087.40039}, {"ts": 1768575000000, "open": 0.3057, "high": 0.3057, "low": 0.3052, "close": 0.3053, "volume": 7864.6, "quote_volume": 2402.05416, "trades": 22, "taker_buy_volume": 147.1, "taker_buy_quote": 44.96847}, {"ts": 1768575060000, "open": 0.3053, "high": 0.3053, "low": 0.3008, "close": 0.3028, "volume": 871278.2, "quote_volume": 263744.19507, "trades": 1719, "taker_buy_volume": 229282.4, "taker_buy_quote": 69449.96545}, {"ts": 1768575120000, "open": 0.303, "high": 0.3032, "low": 0.302, "close": 0.3027, "volume": 56219.5, "quote_volume": 17016.16774, "trades": 247, "taker_buy_volume": 18242.3, "taker_buy_quote": 5522.03815}, {"ts": 1768575180000, "open": 0.3027, "high": 0.3047, "low": 0.3027, "close": 0.3039, "volume": 65007.1, "quote_volume": 19763.62621, "trades": 223, "taker_buy_volume": 26458.5, "taker_buy_quote": 8040.94653}, {"ts": 1768575240000, "open": 0.304, "high": 0.3042, "low": 0.3024, "close": 0.3029, "volume": 17234.4, "quote_volume": 5223.01815, "trades": 75, "taker_buy_volume": 4357.3, "taker_buy_quote": 1320.96202}, {"ts": 1768575300000, "open": 0.3028, "high": 0.3031, "low": 0.3009, "close": 0.3024, "volume": 94687.9, "quote_volume": 28610.84369, "trades": 257, "taker_buy_volume": 60531.0, "taker_buy_quote": 18287.4479}, {"ts": 1768575360000, "open": 0.3026, "high": 0.303, "low": 0.3024, "close": 0.3025, "volume": 37802.8, "quote_volume": 11439.69947, "trades": 140, "taker_buy_volume": 7618.6, "taker_buy_quote": 2305.96847}, {"ts": 1768575420000, "open": 0.3025, "high": 0.3033, "low": 0.3024, "close": 0.3032, "volume": 18659.0, "quote_volume": 5653.25201, "trades": 111, "taker_buy_volume": 5791.0, "taker_buy_quote": 1755.35916}, {"ts": 1768575480000, "open": 0.3031, "high": 0.3036, "low": 0.3026, "close": 0.3033, "volume": 8381.8, "quote_volume": 2540.04007, "trades": 38, "taker_buy_volume": 675.9, "taker_buy_quote": 204.77145}, {"ts": 1768575540000, "open": 0.3033, "high": 0.3034, "low": 0.302, "close": 0.302, "volume": 29147.2, "quote_volume": 8824.25884, "trades": 88, "taker_buy_volume": 1985.5, "taker_buy_quote": 601.64227}, {"ts": 1768575600000, "open": 0.3022, "high": 0.3029, "low": 0.3022, "close": 0.3023, "volume": 35128.3, "quote_volume": 10629.24843, "trades": 85, "taker_buy_volume": 8187.8, "taker_buy_quote": 2478.3012}, {"ts": 1768575660000, "open": 0.3024, "high": 0.3024, "low": 0.3016, "close": 0.3016, "volume": 39782.7, "quote_volume": 12012.78333, "trades": 86, "taker_buy_volume": 5402.3, "taker_buy_quote": 1630.85416}, {"ts": 1768575720000, "open": 0.3016, "high": 0.3026, "low": 0.3014, "close": 0.3026, "volume": 27599.3, "quote_volume": 8331.89231, "trades": 134, "taker_buy_volume": 4856.2, "taker_buy_quote": 1466.35677}, {"ts": 1768575780000, "open": 0.3026, "high": 0.3037, "low": 0.3025, "close": 0.3032, "volume": 49862.9, "quote_volume": 15112.74528, "trades": 168, "taker_buy_volume": 18938.3, "taker_buy_quote": 5742.51011}, {"ts": 1768575840000, "open": 0.3032, "high": 0.304, "low": 0.303, "close": 0.3034, "volume": 45959.8, "quote_volume": 13947.38127, "trades": 191, "taker_buy_volume": 19418.2, "taker_buy_quote": 5895.82906}, {"ts": 1768575900000, "open": 0.3033, "high": 0.3033, "low": 0.302, "close": 0.3023, "volume": 24497.5, "quote_volume": 7413.7242, "trades": 104, "taker_buy_volume": 3920.7, "taker_buy_quote": 1185.92508}, {"ts": 1768575960000, "open": 0.3024, "high": 0.3038, "low": 0.3023, "close": 0.3033, "volume": 64310.4, "quote_volume": 19497.41625, "trades": 329, "taker_buy_volume": 22267.2, "taker_buy_quote": 6754.65148}, {"ts": 1768576020000, "open": 0.3033, "high": 0.3044, "low": 0.3031, "close": 0.3032, "volume": 23211.3, "quote_volume": 7051.19751, "trades": 66, "taker_buy_volume": 7381.0, "taker_buy_quote": 2243.72379}, {"ts": 1768576080000, "open": 0.3031, "high": 0.3036, "low": 0.3031, "close": 0.3032, "volume": 10111.3, "quote_volume": 3067.57561, "trades": 97, "taker_buy_volume": 1144.7, "taker_buy_quote": 347.16703}, {"ts": 1768576140000, "open": 0.3031, "high": 0.3039, "low": 0.303, "close": 0.3034, "volume": 17617.6, "quote_volume": 5347.30414, "trades": 58, "taker_buy_volume": 3433.4, "taker_buy_quote": 1042.91798}, {"ts": 1768576200000, "open": 0.3035, "high": 0.3035, "low": 0.3025, "close": 0.3028, "volume": 26315.4, "quote_volume": 7970.92489, "trades": 112, "taker_buy_volume": 3900.9, "taker_buy_quote": 1181.47864}, {"ts": 1768576260000, "open": 0.303, "high": 0.3042, "low": 0.303, "close": 0.3038, "volume": 20318.7, "quote_volume": 6169.56382, "trades": 84, "taker_buy_volume": 5896.3, "taker_buy_quote": 1789.64674}, {"ts": 1768576320000, "open": 0.3036, "high": 0.3045, "low": 0.3033, "close": 0.3042, "volume": 14786.7, "quote_volume": 4490.9411, "trades": 57, "taker_buy_volume": 4222.9, "taker_buy_quote": 1284.22171}, {"ts": 1768576380000, "open": 0.3042, "high": 0.3055, "low": 0.3042, "close": 0.3053, "volume": 19418.0, "quote_volume": 5918.34143, "trades": 111, "taker_buy_volume": 4670.1, "taker_buy_quote": 1422.31952}, {"ts": 1768576440000, "open": 0.3052, "high": 0.3058, "low": 0.3043, "close": 0.3048, "volume": 86079.9, "quote_volume": 26260.12807, "trades": 152, "taker_buy_volume": 24877.9, "taker_buy_quote": 7593.62924}, {"ts": 1768576500000, "open": 0.3049, "high": 0.3049, "low": 0.3033, "close": 0.3033, "volume": 47333.5, "quote_volume": 14395.63335, "trades": 114, "taker_buy_volume": 8760.9, "taker_buy_quote": 2665.82155}, {"ts": 1768576560000, "open": 0.3032, "high": 0.3035, "low": 0.3026, "close": 0.3035, "volume": 37854.2, "quote_volume": 11467.38542, "trades": 143, "taker_buy_volume": 14168.7, "taker_buy_quote": 4292.16721}, {"ts": 1768576620000, "open": 0.3036, "high": 0.3041, "low": 0.3036, "close": 0.3041, "volume": 17642.5, "quote_volume": 5361.02151, "trades": 55, "taker_buy_volume": 9578.0, "taker_buy_quote": 2910.72617}, {"ts": 1768576680000, "open": 0.3042, "high": 0.3046, "low": 0.3037, "close": 0.3037, "volume": 15785.5, "quote_volume": 4800.36676, "trades": 54, "taker_buy_volume": 3927.8, "taker_buy_quote": 1194.72319}, {"ts": 1768576740000, "open": 0.3036, "high": 0.3036, "low": 0.3028, "close": 0.3028, "volume": 18423.3, "quote_volume": 5586.87162, "trades": 40, "taker_buy_volume": 1698.2, "taker_buy_quote": 514.54944}, {"ts": 1768576800000, "open": 0.3028, "high": 0.3036, "low": 0.3024, "close": 0.3036, "volume": 25653.4, "quote_volume": 7770.78911, "trades": 58, "taker_buy_volume": 13552.5, "taker_buy_quote": 4106.44958}, {"ts": 1768576860000, "open": 0.3035, "high": 0.3035, "low": 0.3007, "close": 0.3012, "volume": 97360.3, "quote_volume": 29385.29094, "trades": 247, "taker_buy_volume": 25906.7, "taker_buy_quote": 7816.08712}, {"ts": 1768576920000, "open": 0.3011, "high": 0.3021, "low": 0.3007, "close": 0.3018, "volume": 92616.9, "quote_volume": 27884.92556, "trades": 202, "taker_buy_volume": 44656.6, "taker_buy_quote": 13448.60445}, {"ts": 1768576980000, "open": 0.3019, "high": 0.3022, "low": 0.2988, "close": 0.2995, "volume": 220760.2, "quote_volume": 66390.45562, "trades": 513, "taker_buy_volume": 84832.1, "taker_buy_quote": 25523.2098}, {"ts": 1768577040000, "open": 0.2998, "high": 0.2998, "low": 0.2981, "close": 0.2984, "volume": 95117.7, "quote_volume": 28408.77085, "trades": 184, "taker_buy_volume": 45820.9, "taker_buy_quote": 13687.52445}, {"ts": 1768577100000, "open": 0.2985, "high": 0.2992, "low": 0.298, "close": 0.2983, "volume": 56395.0, "quote_volume": 16833.44752, "trades": 123, "taker_buy_volume": 25785.9, "taker_buy_quote": 7695.68712}, {"ts": 1768577160000, "open": 0.2984, "high": 0.2986, "low": 0.2974, "close": 0.2978, "volume": 141420.8, "quote_volume": 42134.99185, "trades": 392, "taker_buy_volume": 72695.1, "taker_buy_quote": 21662.39437}, {"ts": 1768577220000, "open": 0.2978, "high": 0.2985, "low": 0.2972, "close": 0.2982, "volume": 69838.7, "quote_volume": 20813.76284, "trades": 150, "taker_buy_volume": 32997.0, "taker_buy_quote": 9838.36361}, {"ts": 1768577280000, "open": 0.2982, "high": 0.2982, "low": 0.297, "close": 0.297, "volume": 140110.3, "quote_volume": 41643.62569, "trades": 158, "taker_buy_volume": 33175.5, "taker_buy_quote": 9868.64949}, {"ts": 1768577340000, "open": 0.2971, "high": 0.2972, "low": 0.2962, "close": 0.2968, "volume": 438805.9, "quote_volume": 130307.23689, "trades": 638, "taker_buy_volume": 29959.7, "taker_buy_quote": 8896.09563}, {"ts": 1768577400000, "open": 0.2967, "high": 0.2969, "low": 0.2961, "close": 0.2966, "volume": 48204.1, "quote_volume": 14297.08667, "trades": 156, "taker_buy_volume": 15845.9, "taker_buy_quote": 4699.96248}, {"ts": 1768577460000, "open": 0.2965, "high": 0.2968, "low": 0.2959, "close": 0.2967, "volume": 50468.1, "quote_volume": 14950.35026, "trades": 196, "taker_buy_volume": 21483.6, "taker_buy_quote": 6367.53502}, {"ts": 1768577520000, "open": 0.2965, "high": 0.2966, "low": 0.2954, "close": 0.296, "volume": 41085.2, "quote_volume": 12160.8243, "trades": 169, "taker_buy_volume": 19205.0, "taker_buy_quote": 5687.44016}, {"ts": 1768577580000, "open": 0.2961, "high": 0.2966, "low": 0.2957, "close": 0.2966, "volume": 50490.0, "quote_volume": 14945.58133, "trades": 126, "taker_buy_volume": 23210.3, "taker_buy_quote": 6871.19561}, {"ts": 1768577640000, "open": 0.2966, "high": 0.2975, "low": 0.2965, "close": 0.2973, "volume": 55211.1, "quote_volume": 16399.29406, "trades": 98, "taker_buy_volume": 20442.1, "taker_buy_quote": 6075.82182}, {"ts": 1768577700000, "open": 0.2972, "high": 0.2986, "low": 0.297, "close": 0.2986, "volume": 57633.8, "quote_volume": 17182.61665, "trades": 82, "taker_buy_volume": 42553.4, "taker_buy_quote": 12691.53277}, {"ts": 1768577760000, "open": 0.2986, "high": 0.2988, "low": 0.2982, "close": 0.2982, "volume": 30728.9, "quote_volume": 9174.97926, "trades": 61, "taker_buy_volume": 16925.1, "taker_buy_quote": 5055.46102}, {"ts": 1768577820000, "open": 0.2981, "high": 0.2986, "low": 0.2976, "close": 0.2979, "volume": 30447.7, "quote_volume": 9074.11116, "trades": 103, "taker_buy_volume": 7053.2, "taker_buy_quote": 2104.99749}, {"ts": 1768577880000, "open": 0.298, "high": 0.2985, "low": 0.298, "close": 0.2984, "volume": 6824.3, "quote_volume": 2035.87658, "trades": 30, "taker_buy_volume": 5784.1, "taker_buy_quote": 1725.67232}, {"ts": 1768577940000, "open": 0.2986, "high": 0.2986, "low": 0.2974, "close": 0.2981, "volume": 17678.2, "quote_volume": 5269.1468, "trades": 80, "taker_buy_volume": 2578.6, "taker_buy_quote": 767.30713}, {"ts": 1768578000000, "open": 0.2981, "high": 0.2985, "low": 0.2963, "close": 0.2967, "volume": 60295.2, "quote_volume": 17932.67911, "trades": 131, "taker_buy_volume": 16206.9, "taker_buy_quote": 4825.35162}, {"ts": 1768578060000, "open": 0.2968, "high": 0.2975, "low": 0.2967, "close": 0.2969, "volume": 16051.2, "quote_volume": 4768.88585, "trades": 58, "taker_buy_volume": 6747.0, "taker_buy_quote": 2004.53689}, {"ts": 1768578120000, "open": 0.2968, "high": 0.2969, "low": 0.2934, "close": 0.294, "volume": 95098.4, "quote_volume": 28037.30032, "trades": 250, "taker_buy_volume": 24954.4, "taker_buy_quote": 7369.08661}, {"ts": 1768578180000, "open": 0.2942, "high": 0.2944, "low": 0.2922, "close": 0.2929, "volume": 195454.5, "quote_volume": 57230.46322, "trades": 291, "taker_buy_volume": 84595.1, "taker_buy_quote": 24768.16247}, {"ts": 1768578240000, "open": 0.293, "high": 0.2949, "low": 0.2928, "close": 0.2943, "volume": 115526.7, "quote_volume": 33924.94956, "trades": 227, "taker_buy_volume": 91749.6, "taker_buy_quote": 26938.55072}, {"ts": 1768578300000, "open": 0.2946, "high": 0.2946, "low": 0.2937, "close": 0.2943, "volume": 12889.9, "quote_volume": 3791.07318, "trades": 67, "taker_buy_volume": 3569.1, "taker_buy_quote": 1049.85018}, {"ts": 1768578360000, "open": 0.2944, "high": 0.2945, "low": 0.2939, "close": 0.2939, "volume": 19710.4, "quote_volume": 5795.83521, "trades": 82, "taker_buy_volume": 14268.7, "taker_buy_quote": 4195.47954}, {"ts": 1768578420000, "open": 0.2941, "high": 0.2946, "low": 0.2936, "close": 0.2939, "volume": 45395.5, "quote_volume": 13350.69479, "trades": 152, "taker_buy_volume": 40178.9, "taker_buy_quote": 11817.76706}, {"ts": 1768578480000, "open": 0.2937, "high": 0.2947, "low": 0.2935, "close": 0.2946, "volume": 25274.6, "quote_volume": 7432.18929, "trades": 112, "taker_buy_volume": 20164.2, "taker_buy_quote": 5929.3591}, {"ts": 1768578540000, "open": 0.2943, "high": 0.2945, "low": 0.294, "close": 0.2941, "volume": 59861.0, "quote_volume": 17609.6476, "trades": 137, "taker_buy_volume": 19329.5, "taker_buy_quote": 5688.12607}, {"ts": 1768578600000, "open": 0.2944, "high": 0.2952, "low": 0.2943, "close": 0.295, "volume": 17976.4, "quote_volume": 5301.28222, "trades": 90, "taker_buy_volume": 13979.7, "taker_buy_quote": 4122.84856}, {"ts": 1768578660000, "open": 0.295, "high": 0.296, "low": 0.2935, "close": 0.2959, "volume": 85779.6, "quote_volume": 25269.97187, "trades": 448, "taker_buy_volume": 62633.4, "taker_buy_quote": 18459.64106}, {"ts": 1768578720000, "open": 0.2959, "high": 0.2969, "low": 0.2955, "close": 0.2968, "volume": 43888.6, "quote_volume": 13010.2637, "trades": 154, "taker_buy_volume": 26034.9, "taker_buy_quote": 7721.68046}, {"ts": 1768578780000, "open": 0.2968, "high": 0.2969, "low": 0.2959, "close": 0.2959, "volume": 22670.4, "quote_volume": 6720.68262, "trades": 146, "taker_buy_volume": 15213.9, "taker_buy_quote": 4510.60295}, {"ts": 1768578840000, "open": 0.2959, "high": 0.2966, "low": 0.2957, "close": 0.2966, "volume": 11388.3, "quote_volume": 3374.11607, "trades": 68, "taker_buy_volume": 3625.5, "taker_buy_quote": 1073.99234}, {"ts": 1768578900000, "open": 0.2967, "high": 0.2975, "low": 0.2967, "close": 0.2974, "volume": 45127.7, "quote_volume": 13406.76255, "trades": 262, "taker_buy_volume": 29638.4, "taker_buy_quote": 8806.48514}, {"ts": 1768578960000, "open": 0.2975, "high": 0.2998, "low": 0.2972, "close": 0.299, "volume": 95641.8, "quote_volume": 28541.58285, "trades": 237, "taker_buy_volume": 75870.7, "taker_buy_quote": 22646.89094}, {"ts": 1768579020000, "open": 0.2986, "high": 0.2986, "low": 0.2977, "close": 0.2981, "volume": 23638.3, "quote_volume": 7047.83956, "trades": 67, "taker_buy_volume": 14734.9, "taker_buy_quote": 4395.06048}, {"ts": 1768579080000, "open": 0.2982, "high": 0.2993, "low": 0.2982, "close": 0.2986, "volume": 32109.2, "quote_volume": 9593.48987, "trades": 66, "taker_buy_volume": 18691.8, "taker_buy_quote": 5583.19585}, {"ts": 1768579140000, "open": 0.2987, "high": 0.2988, "low": 0.2978, "close": 0.2978, "volume": 7104.7, "quote_volume": 2119.39831, "trades": 35, "taker_buy_volume": 4000.5, "taker_buy_quote": 1193.80908}, {"ts": 1768579200000, "open": 0.2979, "high": 0.2982, "low": 0.2977, "close": 0.2982, "volume": 8339.8, "quote_volume": 2484.99448, "trades": 27, "taker_buy_volume": 6861.4, "taker_buy_quote": 2044.4794}, {"ts": 1768579260000, "open": 0.2982, "high": 0.3001, "low": 0.2982, "close": 0.3001, "volume": 21660.1, "quote_volume": 6488.06355, "trades": 95, "taker_buy_volume": 7600.9, "taker_buy_quote": 2276.99989}, {"ts": 1768579320000, "open": 0.3, "high": 0.3005, "low": 0.2993, "close": 0.3, "volume": 30899.9, "quote_volume": 9268.20442, "trades": 98, "taker_buy_volume": 13189.2, "taker_buy_quote": 3956.42657}, {"ts": 1768579380000, "open": 0.2999, "high": 0.3009, "low": 0.2996, "close": 0.3009, "volume": 97670.3, "quote_volume": 29347.29439, "trades": 214, "taker_buy_volume": 60410.5, "taker_buy_quote": 18152.081}, {"ts": 1768579440000, "open": 0.3007, "high": 0.303, "low": 0.3007, "close": 0.3028, "volume": 117481.4, "quote_volume": 35446.53923, "trades": 304, "taker_buy_volume": 80738.9, "taker_buy_quote": 24373.42601}, {"ts": 1768579500000, "open": 0.3028, "high": 0.3032, "low": 0.3013, "close": 0.3013, "volume": 78850.6, "quote_volume": 23835.84178, "trades": 330, "taker_buy_volume": 51570.6, "taker_buy_quote": 15589.24917}, {"ts": 1768579560000, "open": 0.3012, "high": 0.3018, "low": 0.3001, "close": 0.3017, "volume": 25266.3, "quote_volume": 7599.58174, "trades": 158, "taker_buy_volume": 8257.4, "taker_buy_quote": 2483.7571}, {"ts": 1768579620000, "open": 0.3017, "high": 0.302, "low": 0.3016, "close": 0.3016, "volume": 3442.4, "quote_volume": 1038.84716, "trades": 40, "taker_buy_volume": 474.2, "taker_buy_quote": 143.14225}, {"ts": 1768579680000, "open": 0.3016, "high": 0.3023, "low": 0.3014, "close": 0.3014, "volume": 48259.7, "quote_volume": 14569.76554, "trades": 111, "taker_buy_volume": 34784.0, "taker_buy_quote": 10504.9278}, {"ts": 1768579740000, "open": 0.3014, "high": 0.3052, "low": 0.3013, "close": 0.3052, "volume": 66291.0, "quote_volume": 20156.86733, "trades": 174, "taker_buy_volume": 42703.7, "taker_buy_quote": 12981.86234}, {"ts": 1768579800000, "open": 0.3053, "high": 0.3075, "low": 0.3049, "close": 0.306, "volume": 123402.5, "quote_volume": 37773.4031, "trades": 282, "taker_buy_volume": 51234.9, "taker_buy_quote": 15686.54097}, {"ts": 1768579860000, "open": 0.3061, "high": 0.3069, "low": 0.3057, "close": 0.306, "volume": 49570.4, "quote_volume": 15188.60478, "trades": 170, "taker_buy_volume": 33737.7, "taker_buy_quote": 10339.90168}, {"ts": 1768579920000, "open": 0.3062, "high": 0.3068, "low": 0.3059, "close": 0.3064, "volume": 23291.5, "quote_volume": 7138.26951, "trades": 90, "taker_buy_volume": 16770.0, "taker_buy_quote": 5140.22241}, {"ts": 1768579980000, "open": 0.3064, "high": 0.307, "low": 0.3062, "close": 0.3067, "volume": 26358.5, "quote_volume": 8077.9527, "trades": 103, "taker_buy_volume": 14473.2, "taker_buy_quote": 4436.30877}, {"ts": 1768580040000, "open": 0.3067, "high": 0.3079, "low": 0.3065, "close": 0.3073, "volume": 39372.9, "quote_volume": 12088.45781, "trades": 98, "taker_buy_volume": 23297.4, "taker_buy_quote": 7153.30106}, {"ts": 1768580100000, "open": 0.3074, "high": 0.3074, "low": 0.3062, "close": 0.3066, "volume": 32541.6, "quote_volume": 9991.70582, "trades": 74, "taker_buy_volume": 9540.0, "taker_buy_quote": 2925.66653}, {"ts": 1768580160000, "open": 0.3067, "high": 0.3088, "low": 0.3064, "close": 0.3088, "volume": 39167.0, "quote_volume": 12037.49556, "trades": 143, "taker_buy_volume": 24351.1, "taker_buy_quote": 7476.89902}, {"ts": 1768580220000, "open": 0.3088, "high": 0.3094, "low": 0.3081, "close": 0.3087, "volume": 66724.4, "quote_volume": 20600.18975, "trades": 215, "taker_buy_volume": 35451.8, "taker_buy_quote": 10948.14913}, {"ts": 1768580280000, "open": 0.3088, "high": 0.3097, "low": 0.3085, "close": 0.3086, "volume": 77800.7, "quote_volume": 24037.96625, "trades": 179, "taker_buy_volume": 53539.6, "taker_buy_quote": 16544.06144}, {"ts": 1768580340000, "open": 0.3087, "high": 0.3102, "low": 0.3086, "close": 0.3098, "volume": 36918.2, "quote_volume": 11418.4992, "trades": 94, "taker_buy_volume": 28886.7, "taker_buy_quote": 8936.50315}, {"ts": 1768580400000, "open": 0.3097, "high": 0.3097, "low": 0.3085, "close": 0.3089, "volume": 56744.7, "quote_volume": 17533.788, "trades": 86, "taker_buy_volume": 12723.6, "taker_buy_quote": 3928.90894}, {"ts": 1768580460000, "open": 0.3092, "high": 0.3097, "low": 0.3084, "close": 0.3094, "volume": 62615.6, "quote_volume": 19344.44597, "trades": 110, "taker_buy_volume": 35122.8, "taker_buy_quote": 10848.57475}, {"ts": 1768580520000, "open": 0.3095, "high": 0.3098, "low": 0.3089, "close": 0.3095, "volume": 46623.2, "quote_volume": 14426.87638, "trades": 114, "taker_buy_volume": 19660.4, "taker_buy_quote": 6083.36545}, {"ts": 1768580580000, "open": 0.3095, "high": 0.3117, "low": 0.3093, "close": 0.3102, "volume": 136859.5, "quote_volume": 42534.12155, "trades": 280, "taker_buy_volume": 85464.2, "taker_buy_quote": 26557.2744}, {"ts": 1768580640000, "open": 0.3102, "high": 0.3102, "low": 0.308, "close": 0.3081, "volume": 40625.3, "quote_volume": 12559.03644, "trades": 116, "taker_buy_volume": 6370.6, "taker_buy_quote": 1966.32537}, {"ts": 1768580700000, "open": 0.3081, "high": 0.3096, "low": 0.3081, "close": 0.3096, "volume": 20325.2, "quote_volume": 6275.94352, "trades": 78, "taker_buy_volume": 9321.3, "taker_buy_quote": 2878.0422}, {"ts": 1768580760000, "open": 0.3097, "high": 0.3098, "low": 0.3088, "close": 0.3093, "volume": 28913.6, "quote_volume": 8945.16497, "trades": 84, "taker_buy_volume": 4731.9, "taker_buy_quote": 1463.10044}, {"ts": 1768580820000, "open": 0.3094, "high": 0.3094, "low": 0.3084, "close": 0.3086, "volume": 20435.1, "quote_volume": 6313.59546, "trades": 79, "taker_buy_volume": 14054.0, "taker_buy_quote": 4342.27939}, {"ts": 1768580880000, "open": 0.3086, "high": 0.3089, "low": 0.308, "close": 0.3085, "volume": 25365.6, "quote_volume": 7825.4009, "trades": 97, "taker_buy_volume": 15723.8, "taker_buy_quote": 4851.36964}, {"ts": 1768580940000, "open": 0.3084, "high": 0.3084, "low": 0.3055, "close": 0.3055, "volume": 74030.8, "quote_volume": 22699.41326, "trades": 260, "taker_buy_volume": 13111.4, "taker_buy_quote": 4022.60649}, {"ts": 1768581000000, "open": 0.3056, "high": 0.3057, "low": 0.3047, "close": 0.3051, "volume": 47328.9, "quote_volume": 14439.23626, "trades": 199, "taker_buy_volume": 13414.2, "taker_buy_quote": 4092.70745}, {"ts": 1768581060000, "open": 0.3051, "high": 0.3055, "low": 0.3045, "close": 0.305, "volume": 22622.6, "quote_volume": 6900.02368, "trades": 96, "taker_buy_volume": 11158.3, "taker_buy_quote": 3402.94396}, {"ts": 1768581120000, "open": 0.3051, "high": 0.3062, "low": 0.304, "close": 0.304, "volume": 79579.9, "quote_volume": 24270.20478, "trades": 332, "taker_buy_volume": 19549.6, "taker_buy_quote": 5966.64753}, {"ts": 1768581180000, "open": 0.3041, "high": 0.3047, "low": 0.3033, "close": 0.3034, "volume": 64453.9, "quote_volume": 19593.756, "trades": 270, "taker_buy_volume": 14224.2, "taker_buy_quote": 4326.44479}, {"ts": 1768581240000, "open": 0.3036, "high": 0.3049, "low": 0.3035, "close": 0.3047, "volume": 36831.0, "quote_volume": 11201.62984, "trades": 98, "taker_buy_volume": 18956.4, "taker_buy_quote": 5765.2896}, {"ts": 1768581300000, "open": 0.3047, "high": 0.3073, "low": 0.3047, "close": 0.3058, "volume": 126429.2, "quote_volume": 38715.33323, "trades": 302, "taker_buy_volume": 86313.0, "taker_buy_quote": 26423.82586}, {"ts": 1768581360000, "open": 0.3056, "high": 0.3056, "low": 0.3035, "close": 0.3037, "volume": 77576.9, "quote_volume": 23617.94107, "trades": 280, "taker_buy_volume": 22515.3, "taker_buy_quote": 6851.43932}, {"ts": 1768581420000, "open": 0.3038, "high": 0.3049, "low": 0.3034, "close": 0.3045, "volume": 42921.4, "quote_volume": 13051.06038, "trades": 142, "taker_buy_volume": 19405.0, "taker_buy_quote": 5904.02326}, {"ts": 1768581480000, "open": 0.3045, "high": 0.305, "low": 0.3042, "close": 0.3049, "volume": 6183.0, "quote_volume": 1883.43503, "trades": 40, "taker_buy_volume": 1306.5, "taker_buy_quote": 397.91098}, {"ts": 1768581540000, "open": 0.305, "high": 0.3064, "low": 0.3049, "close": 0.3063, "volume": 52365.7, "quote_volume": 16005.49995, "trades": 107, "taker_buy_volume": 36863.2, "taker_buy_quote": 11267.04131}, {"ts": 1768581600000, "open": 0.3063, "high": 0.3083, "low": 0.306, "close": 0.3075, "volume": 105772.6, "quote_volume": 32528.39071, "trades": 263, "taker_buy_volume": 48548.5, "taker_buy_quote": 14927.39377}, {"ts": 1768581660000, "open": 0.3075, "high": 0.308, "low": 0.307, "close": 0.3076, "volume": 34575.7, "quote_volume": 10634.09616, "trades": 117, "taker_buy_volume": 8444.4, "taker_buy_quote": 2598.5205}, {"ts": 1768581720000, "open": 0.3077, "high": 0.3097, "low": 0.3077, "close": 0.3096, "volume": 69469.8, "quote_volume": 21469.75452, "trades": 199, "taker_buy_volume": 31953.5, "taker_buy_quote": 9870.54774}, {"ts": 1768581780000, "open": 0.3095, "high": 0.3099, "low": 0.3089, "close": 0.3096, "volume": 52784.1, "quote_volume": 16327.58844, "trades": 223, "taker_buy_volume": 9012.9, "taker_buy_quote": 2789.1265}, {"ts": 1768581840000, "open": 0.3096, "high": 0.311, "low": 0.3093, "close": 0.31, "volume": 75217.9, "quote_volume": 23323.58787, "trades": 247, "taker_buy_volume": 25438.8, "taker_buy_quote": 7892.53211}, {"ts": 1768581900000, "open": 0.3101, "high": 0.3111, "low": 0.3101, "close": 0.3108, "volume": 21771.4, "quote_volume": 6762.93458, "trades": 108, "taker_buy_volume": 6760.4, "taker_buy_quote": 2100.62884}, {"ts": 1768581960000, "open": 0.311, "high": 0.3113, "low": 0.3104, "close": 0.3106, "volume": 16988.0, "quote_volume": 5282.29567, "trades": 77, "taker_buy_volume": 2803.0, "taker_buy_quote": 871.58658}, {"ts": 1768582020000, "open": 0.3107, "high": 0.3108, "low": 0.3097, "close": 0.3101, "volume": 35818.8, "quote_volume": 11109.80592, "trades": 154, "taker_buy_volume": 10951.7, "taker_buy_quote": 3397.15163}, {"ts": 1768582080000, "open": 0.3102, "high": 0.3108, "low": 0.3091, "close": 0.3095, "volume": 57619.1, "quote_volume": 17870.57607, "trades": 219, "taker_buy_volume": 21236.7, "taker_buy_quote": 6588.24219}, {"ts": 1768582140000, "open": 0.3095, "high": 0.3096, "low": 0.3082, "close": 0.309, "volume": 64842.3, "quote_volume": 20026.53465, "trades": 178, "taker_buy_volume": 21552.2, "taker_buy_quote": 6660.55585}, {"ts": 1768582200000, "open": 0.3091, "high": 0.3091, "low": 0.3082, "close": 0.3089, "volume": 16027.4, "quote_volume": 4947.69918, "trades": 89, "taker_buy_volume": 4123.0, "taker_buy_quote": 1272.91212}, {"ts": 1768582260000, "open": 0.3089, "high": 0.309, "low": 0.3081, "close": 0.3081, "volume": 13122.6, "quote_volume": 4050.45842, "trades": 57, "taker_buy_volume": 723.7, "taker_buy_quote": 223.5339}, {"ts": 1768582320000, "open": 0.308, "high": 0.308, "low": 0.3073, "close": 0.3075, "volume": 11494.2, "quote_volume": 3535.00275, "trades": 67, "taker_buy_volume": 4417.5, "taker_buy_quote": 1357.98061}, {"ts": 1768582380000, "open": 0.3077, "high": 0.3089, "low": 0.3077, "close": 0.308, "volume": 8548.9, "quote_volume": 2636.03068, "trades": 55, "taker_buy_volume": 2133.1, "taker_buy_quote": 657.65068}, {"ts": 1768582440000, "open": 0.3079, "high": 0.3084, "low": 0.3074, "close": 0.3076, "volume": 19391.4, "quote_volume": 5967.27329, "trades": 76, "taker_buy_volume": 10659.4, "taker_buy_quote": 3280.58032}, {"ts": 1768582500000, "open": 0.3074, "high": 0.3077, "low": 0.3073, "close": 0.3073, "volume": 4449.7, "quote_volume": 1368.35129, "trades": 25, "taker_buy_volume": 4073.2, "taker_buy_quote": 1252.61551}, {"ts": 1768582560000, "open": 0.3072, "high": 0.3072, "low": 0.3068, "close": 0.3068, "volume": 4301.3, "quote_volume": 1320.3603, "trades": 26, "taker_buy_volume": 308.9, "taker_buy_quote": 94.79986}, {"ts": 1768582620000, "open": 0.3069, "high": 0.3075, "low": 0.3067, "close": 0.3074, "volume": 20688.1, "quote_volume": 6355.34702, "trades": 73, "taker_buy_volume": 11882.9, "taker_buy_quote": 3651.63101}, {"ts": 1768582680000, "open": 0.3074, "high": 0.3077, "low": 0.3069, "close": 0.3073, "volume": 4791.1, "quote_volume": 1471.68177, "trades": 44, "taker_buy_volume": 2702.1, "taker_buy_quote": 829.73241}, {"ts": 1768582740000, "open": 0.3071, "high": 0.3071, "low": 0.3054, "close": 0.3062, "volume": 49740.1, "quote_volume": 15226.85572, "trades": 121, "taker_buy_volume": 15924.3, "taker_buy_quote": 4868.37731}, {"ts": 1768582800000, "open": 0.3063, "high": 0.3068, "low": 0.3061, "close": 0.3068, "volume": 16752.9, "quote_volume": 5136.0899, "trades": 78, "taker_buy_volume": 8625.6, "taker_buy_quote": 2645.65076}, {"ts": 1768582860000, "open": 0.3067, "high": 0.3072, "low": 0.3051, "close": 0.3053, "volume": 25271.3, "quote_volume": 7737.64598, "trades": 105, "taker_buy_volume": 10088.7, "taker_buy_quote": 3095.40402}, {"ts": 1768582920000, "open": 0.3052, "high": 0.306, "low": 0.3049, "close": 0.3054, "volume": 37190.9, "quote_volume": 11361.03261, "trades": 175, "taker_buy_volume": 23758.9, "taker_buy_quote": 7259.95923}, {"ts": 1768582980000, "open": 0.3056, "high": 0.3066, "low": 0.305, "close": 0.3052, "volume": 44126.7, "quote_volume": 13482.13076, "trades": 127, "taker_buy_volume": 15285.4, "taker_buy_quote": 4674.89476}, {"ts": 1768583040000, "open": 0.3053, "high": 0.3053, "low": 0.3046, "close": 0.3049, "volume": 38893.9, "quote_volume": 11866.62233, "trades": 161, "taker_buy_volume": 4274.5, "taker_buy_quote": 1303.83803}, {"ts": 1768583100000, "open": 0.3051, "high": 0.3063, "low": 0.3051, "close": 0.3059, "volume": 12839.1, "quote_volume": 3925.54213, "trades": 200, "taker_buy_volume": 3630.6, "taker_buy_quote": 1110.09246}, {"ts": 1768583160000, "open": 0.3059, "high": 0.3059, "low": 0.3052, "close": 0.3055, "volume": 16710.4, "quote_volume": 5106.62871, "trades": 44, "taker_buy_volume": 3199.9, "taker_buy_quote": 977.91118}, {"ts": 1768583220000, "open": 0.3056, "high": 0.3068, "low": 0.3055, "close": 0.3066, "volume": 7110.5, "quote_volume": 2177.03889, "trades": 56, "taker_buy_volume": 1903.2, "taker_buy_quote": 582.87147}, {"ts": 1768583280000, "open": 0.3064, "high": 0.3083, "low": 0.3061, "close": 0.3063, "volume": 98804.1, "quote_volume": 30352.78036, "trades": 179, "taker_buy_volume": 37139.6, "taker_buy_quote": 11427.28871}, {"ts": 1768583340000, "open": 0.3062, "high": 0.307, "low": 0.3061, "close": 0.3066, "volume": 22700.6, "quote_volume": 6960.84446, "trades": 62, "taker_buy_volume": 4728.6, "taker_buy_quote": 1450.14304}, {"ts": 1768583400000, "open": 0.3066, "high": 0.3077, "low": 0.3066, "close": 0.3072, "volume": 8936.5, "quote_volume": 2746.05989, "trades": 57, "taker_buy_volume": 4585.6, "taker_buy_quote": 1409.32357}, {"ts": 1768583460000, "open": 0.3073, "high": 0.3075, "low": 0.3069, "close": 0.3071, "volume": 27702.9, "quote_volume": 8514.85844, "trades": 64, "taker_buy_volume": 12506.1, "taker_buy_quote": 3844.3083}, {"ts": 1768583520000, "open": 0.3072, "high": 0.3073, "low": 0.3067, "close": 0.3067, "volume": 11321.7, "quote_volume": 3475.40811, "trades": 35, "taker_buy_volume": 2664.3, "taker_buy_quote": 818.13424}, {"ts": 1768583580000, "open": 0.3066, "high": 0.3066, "low": 0.305, "close": 0.305, "volume": 17276.0, "quote_volume": 5285.85757, "trades": 98, "taker_buy_volume": 7075.6, "taker_buy_quote": 2163.51276}, {"ts": 1768583640000, "open": 0.3051, "high": 0.3054, "low": 0.3043, "close": 0.3054, "volume": 40001.4, "quote_volume": 12189.50067, "trades": 132, "taker_buy_volume": 12871.1, "taker_buy_quote": 3921.67735}, {"ts": 1768583700000, "open": 0.3055, "high": 0.3068, "low": 0.3055, "close": 0.3065, "volume": 27540.8, "quote_volume": 8432.36866, "trades": 92, "taker_buy_volume": 14602.2, "taker_buy_quote": 4470.65693}, {"ts": 1768583760000, "open": 0.3064, "high": 0.3064, "low": 0.3057, "close": 0.3063, "volume": 21512.1, "quote_volume": 6584.85977, "trades": 55, "taker_buy_volume": 13196.8, "taker_buy_quote": 4038.99857}, {"ts": 1768583820000, "open": 0.3065, "high": 0.3068, "low": 0.3056, "close": 0.3068, "volume": 4609.0, "quote_volume": 1409.97281, "trades": 58, "taker_buy_volume": 3293.5, "taker_buy_quote": 1007.55448}, {"ts": 1768583880000, "open": 0.3067, "high": 0.3072, "low": 0.3064, "close": 0.3066, "volume": 15596.9, "quote_volume": 4785.48985, "trades": 41, "taker_buy_volume": 4838.9, "taker_buy_quote": 1485.22407}, {"ts": 1768583940000, "open": 0.3067, "high": 0.3076, "low": 0.3067, "close": 0.3071, "volume": 8308.6, "quote_volume": 2553.24252, "trades": 40, "taker_buy_volume": 3227.9, "taker_buy_quote": 991.28081}, {"ts": 1768584000000, "open": 0.307, "high": 0.307, "low": 0.3057, "close": 0.306, "volume": 7356.8, "quote_volume": 2252.29935, "trades": 62, "taker_buy_volume": 2803.4, "taker_buy_quote": 857.78485}, {"ts": 1768584060000, "open": 0.3059, "high": 0.3059, "low": 0.3056, "close": 0.3058, "volume": 3014.5, "quote_volume": 921.68322, "trades": 14, "taker_buy_volume": 1830.5, "taker_buy_quote": 559.76362}, {"ts": 1768584120000, "open": 0.3059, "high": 0.3074, "low": 0.3059, "close": 0.3073, "volume": 18483.4, "quote_volume": 5669.60501, "trades": 80, "taker_buy_volume": 15305.8, "taker_buy_quote": 4693.6917}, {"ts": 1768584180000, "open": 0.3072, "high": 0.3075, "low": 0.3068, "close": 0.3073, "volume": 7594.9, "quote_volume": 2332.87777, "trades": 35, "taker_buy_volume": 3148.9, "taker_buy_quote": 967.60771}, {"ts": 1768584240000, "open": 0.3072, "high": 0.3072, "low": 0.3049, "close": 0.305, "volume": 37542.5, "quote_volume": 11482.43479, "trades": 98, "taker_buy_volume": 5636.0, "taker_buy_quote": 1724.33645}, {"ts": 1768584300000, "open": 0.3052, "high": 0.3055, "low": 0.3016, "close": 0.3025, "volume": 119160.7, "quote_volume": 36144.80581, "trades": 386, "taker_buy_volume": 28768.5, "taker_buy_quote": 8712.03074}, {"ts": 1768584360000, "open": 0.3026, "high": 0.3031, "low": 0.3017, "close": 0.3023, "volume": 75039.7, "quote_volume": 22695.72343, "trades": 182, "taker_buy_volume": 13881.3, "taker_buy_quote": 4197.31888}, {"ts": 1768584420000, "open": 0.3024, "high": 0.3034, "low": 0.3024, "close": 0.3033, "volume": 72032.9, "quote_volume": 21825.01673, "trades": 99, "taker_buy_volume": 28892.3, "taker_buy_quote": 8755.95559}, {"ts": 1768584480000, "open": 0.3033, "high": 0.3043, "low": 0.3033, "close": 0.3036, "volume": 14774.8, "quote_volume": 4487.77011, "trades": 75, "taker_buy_volume": 11571.1, "taker_buy_quote": 3514.769}, {"ts": 1768584540000, "open": 0.3035, "high": 0.3049, "low": 0.3035, "close": 0.3049, "volume": 4330.4, "quote_volume": 1315.92824, "trades": 40, "taker_buy_volume": 3075.3, "taker_buy_quote": 934.59915}, {"ts": 1768584600000, "open": 0.3047, "high": 0.3061, "low": 0.3047, "close": 0.3057, "volume": 15194.4, "quote_volume": 4638.97808, "trades": 55, "taker_buy_volume": 13164.9, "taker_buy_quote": 4018.45531}, {"ts": 1768584660000, "open": 0.3059, "high": 0.3072, "low": 0.3059, "close": 0.307, "volume": 20267.3, "quote_volume": 6218.08912, "trades": 80, "taker_buy_volume": 14122.7, "taker_buy_quote": 4333.12218}, {"ts": 1768584720000, "open": 0.307, "high": 0.3071, "low": 0.3064, "close": 0.3064, "volume": 17165.1, "quote_volume": 5266.81016, "trades": 50, "taker_buy_volume": 7138.6, "taker_buy_quote": 2189.38649}, {"ts": 1768584780000, "open": 0.3065, "high": 0.3079, "low": 0.3065, "close": 0.3076, "volume": 18083.9, "quote_volume": 5558.90579, "trades": 82, "taker_buy_volume": 11645.4, "taker_buy_quote": 3579.41177}, {"ts": 1768584840000, "open": 0.3075, "high": 0.3076, "low": 0.3069, "close": 0.3076, "volume": 1468.8, "quote_volume": 451.11778, "trades": 26, "taker_buy_volume": 1038.2, "taker_buy_quote": 318.82272}, {"ts": 1768584900000, "open": 0.3074, "high": 0.3077, "low": 0.3071, "close": 0.3071, "volume": 5427.5, "quote_volume": 1668.90869, "trades": 28, "taker_buy_volume": 1748.6, "taker_buy_quote": 538.01935}, {"ts": 1768584960000, "open": 0.307, "high": 0.307, "low": 0.3058, "close": 0.3058, "volume": 15770.5, "quote_volume": 4825.16764, "trades": 58, "taker_buy_volume": 515.5, "taker_buy_quote": 157.79996}, {"ts": 1768585020000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.3063, "volume": 31748.8, "quote_volume": 9734.2936, "trades": 112, "taker_buy_volume": 6185.3, "taker_buy_quote": 1895.91161}, {"ts": 1768585080000, "open": 0.3063, "high": 0.3066, "low": 0.3058, "close": 0.3058, "volume": 6722.3, "quote_volume": 2059.49832, "trades": 28, "taker_buy_volume": 1840.1, "taker_buy_quote": 564.16485}, {"ts": 1768585140000, "open": 0.3057, "high": 0.3068, "low": 0.3057, "close": 0.3067, "volume": 48311.9, "quote_volume": 14802.96723, "trades": 143, "taker_buy_volume": 26429.9, "taker_buy_quote": 8098.64416}, {"ts": 1768585200000, "open": 0.3068, "high": 0.3069, "low": 0.3057, "close": 0.3061, "volume": 11153.4, "quote_volume": 3420.58786, "trades": 37, "taker_buy_volume": 1814.0, "taker_buy_quote": 556.34691}, {"ts": 1768585260000, "open": 0.3062, "high": 0.3067, "low": 0.3062, "close": 0.3062, "volume": 10265.1, "quote_volume": 3145.82443, "trades": 35, "taker_buy_volume": 355.9, "taker_buy_quote": 109.0799}, {"ts": 1768585320000, "open": 0.3062, "high": 0.3067, "low": 0.3054, "close": 0.3054, "volume": 35048.0, "quote_volume": 10734.57671, "trades": 86, "taker_buy_volume": 9505.4, "taker_buy_quote": 2912.37679}, {"ts": 1768585380000, "open": 0.3055, "high": 0.3068, "low": 0.3054, "close": 0.3059, "volume": 43181.3, "quote_volume": 13218.25361, "trades": 86, "taker_buy_volume": 18658.2, "taker_buy_quote": 5711.25689}, {"ts": 1768585440000, "open": 0.306, "high": 0.3063, "low": 0.3057, "close": 0.3063, "volume": 8806.2, "quote_volume": 2694.5145, "trades": 26, "taker_buy_volume": 4421.4, "taker_buy_quote": 1353.13711}, {"ts": 1768585500000, "open": 0.3064, "high": 0.3068, "low": 0.3064, "close": 0.3067, "volume": 1759.4, "quote_volume": 539.66315, "trades": 14, "taker_buy_volume": 660.4, "taker_buy_quote": 202.52293}, {"ts": 1768585560000, "open": 0.3066, "high": 0.3087, "low": 0.3066, "close": 0.3082, "volume": 16678.1, "quote_volume": 5141.23269, "trades": 97, "taker_buy_volume": 12581.3, "taker_buy_quote": 3879.6592}, {"ts": 1768585620000, "open": 0.3083, "high": 0.3085, "low": 0.3081, "close": 0.3085, "volume": 7270.5, "quote_volume": 2241.27105, "trades": 35, "taker_buy_volume": 1880.4, "taker_buy_quote": 579.96746}, {"ts": 1768585680000, "open": 0.3084, "high": 0.3086, "low": 0.3078, "close": 0.3084, "volume": 26016.9, "quote_volume": 8017.6584, "trades": 53, "taker_buy_volume": 18765.7, "taker_buy_quote": 5784.27069}, {"ts": 1768585740000, "open": 0.3083, "high": 0.3085, "low": 0.3081, "close": 0.3082, "volume": 1909.0, "quote_volume": 588.44534, "trades": 15, "taker_buy_volume": 130.4, "taker_buy_quote": 40.20881}, {"ts": 1768585800000, "open": 0.308, "high": 0.3097, "low": 0.308, "close": 0.3092, "volume": 34045.5, "quote_volume": 10524.10317, "trades": 91, "taker_buy_volume": 25161.3, "taker_buy_quote": 7780.02691}, {"ts": 1768585860000, "open": 0.3093, "high": 0.3116, "low": 0.3093, "close": 0.3109, "volume": 134111.4, "quote_volume": 41653.89065, "trades": 375, "taker_buy_volume": 93792.6, "taker_buy_quote": 29124.36901}, {"ts": 1768585920000, "open": 0.3108, "high": 0.3111, "low": 0.31, "close": 0.31, "volume": 45235.1, "quote_volume": 14042.13624, "trades": 106, "taker_buy_volume": 21505.0, "taker_buy_quote": 6677.31818}, {"ts": 1768585980000, "open": 0.31, "high": 0.3104, "low": 0.3097, "close": 0.3104, "volume": 16500.5, "quote_volume": 5116.33789, "trades": 54, "taker_buy_volume": 7121.4, "taker_buy_quote": 2208.90556}, {"ts": 1768586040000, "open": 0.3103, "high": 0.3103, "low": 0.3095, "close": 0.3098, "volume": 19682.0, "quote_volume": 6098.6475, "trades": 72, "taker_buy_volume": 3557.5, "taker_buy_quote": 1102.96792}, {"ts": 1768586100000, "open": 0.3097, "high": 0.3098, "low": 0.3095, "close": 0.3096, "volume": 17832.8, "quote_volume": 5520.91787, "trades": 39, "taker_buy_volume": 15780.2, "taker_buy_quote": 4885.29645}, {"ts": 1768586160000, "open": 0.3095, "high": 0.31, "low": 0.3095, "close": 0.3099, "volume": 8312.9, "quote_volume": 2574.62256, "trades": 24, "taker_buy_volume": 6407.7, "taker_buy_quote": 1984.3308}, {"ts": 1768586220000, "open": 0.3099, "high": 0.3133, "low": 0.3096, "close": 0.3127, "volume": 137515.5, "quote_volume": 42925.87848, "trades": 302, "taker_buy_volume": 112551.4, "taker_buy_quote": 35136.77993}, {"ts": 1768586280000, "open": 0.3126, "high": 0.3136, "low": 0.312, "close": 0.3136, "volume": 101745.0, "quote_volume": 31828.02401, "trades": 243, "taker_buy_volume": 65914.7, "taker_buy_quote": 20615.69112}, {"ts": 1768586340000, "open": 0.3136, "high": 0.3137, "low": 0.3122, "close": 0.3128, "volume": 234464.8, "quote_volume": 73456.3879, "trades": 289, "taker_buy_volume": 120130.0, "taker_buy_quote": 37630.50797}, {"ts": 1768586400000, "open": 0.3128, "high": 0.314, "low": 0.3126, "close": 0.3138, "volume": 61030.9, "quote_volume": 19129.05846, "trades": 211, "taker_buy_volume": 38686.3, "taker_buy_quote": 12125.14348}, {"ts": 1768586460000, "open": 0.3139, "high": 0.3145, "low": 0.3135, "close": 0.3136, "volume": 90909.1, "quote_volume": 28545.71591, "trades": 187, "taker_buy_volume": 27624.4, "taker_buy_quote": 8677.31867}, {"ts": 1768586520000, "open": 0.3137, "high": 0.315, "low": 0.3135, "close": 0.3146, "volume": 65669.0, "quote_volume": 20627.82381, "trades": 109, "taker_buy_volume": 50174.8, "taker_buy_quote": 15760.38522}, {"ts": 1768586580000, "open": 0.3146, "high": 0.3162, "low": 0.3145, "close": 0.3154, "volume": 98391.2, "quote_volume": 31048.40141, "trades": 206, "taker_buy_volume": 54422.2, "taker_buy_quote": 17172.14065}, {"ts": 1768586640000, "open": 0.3152, "high": 0.3158, "low": 0.3141, "close": 0.3143, "volume": 52729.1, "quote_volume": 16611.93211, "trades": 143, "taker_buy_volume": 21191.1, "taker_buy_quote": 6674.93251}, {"ts": 1768586700000, "open": 0.3144, "high": 0.3152, "low": 0.3144, "close": 0.315, "volume": 30701.8, "quote_volume": 9666.44227, "trades": 83, "taker_buy_volume": 25157.3, "taker_buy_quote": 7919.99181}, {"ts": 1768586760000, "open": 0.3151, "high": 0.316, "low": 0.3151, "close": 0.3159, "volume": 41536.1, "quote_volume": 13112.92635, "trades": 103, "taker_buy_volume": 27542.7, "taker_buy_quote": 8697.87747}, {"ts": 1768586820000, "open": 0.3158, "high": 0.3159, "low": 0.3147, "close": 0.3151, "volume": 44023.2, "quote_volume": 13882.42171, "trades": 139, "taker_buy_volume": 33500.9, "taker_buy_quote": 10566.84998}, {"ts": 1768586880000, "open": 0.315, "high": 0.315, "low": 0.3138, "close": 0.3145, "volume": 33103.9, "quote_volume": 10408.95753, "trades": 159, "taker_buy_volume": 20390.7, "taker_buy_quote": 6412.97998}, {"ts": 1768586940000, "open": 0.3145, "high": 0.3145, "low": 0.3128, "close": 0.3131, "volume": 43008.1, "quote_volume": 13477.87466, "trades": 119, "taker_buy_volume": 27746.3, "taker_buy_quote": 8695.2299}, {"ts": 1768587000000, "open": 0.3133, "high": 0.3138, "low": 0.3125, "close": 0.3126, "volume": 32731.1, "quote_volume": 10250.66692, "trades": 92, "taker_buy_volume": 20146.6, "taker_buy_quote": 6313.59261}, {"ts": 1768587060000, "open": 0.3126, "high": 0.314, "low": 0.3126, "close": 0.3137, "volume": 66121.6, "quote_volume": 20711.69386, "trades": 122, "taker_buy_volume": 42383.9, "taker_buy_quote": 13279.79685}, {"ts": 1768587120000, "open": 0.3136, "high": 0.3147, "low": 0.3133, "close": 0.3142, "volume": 61873.8, "quote_volume": 19429.33711, "trades": 135, "taker_buy_volume": 38327.3, "taker_buy_quote": 12037.40324}, {"ts": 1768587180000, "open": 0.3143, "high": 0.3145, "low": 0.313, "close": 0.3133, "volume": 92817.8, "quote_volume": 29094.94091, "trades": 135, "taker_buy_volume": 55887.8, "taker_buy_quote": 17519.5992}, {"ts": 1768587240000, "open": 0.3133, "high": 0.3133, "low": 0.3127, "close": 0.313, "volume": 28402.9, "quote_volume": 8889.79267, "trades": 68, "taker_buy_volume": 15429.3, "taker_buy_quote": 4829.35779}, {"ts": 1768587300000, "open": 0.3132, "high": 0.3152, "low": 0.3131, "close": 0.3152, "volume": 31589.4, "quote_volume": 9922.60454, "trades": 114, "taker_buy_volume": 15782.7, "taker_buy_quote": 4959.61805}, {"ts": 1768587360000, "open": 0.3152, "high": 0.3157, "low": 0.3139, "close": 0.3139, "volume": 71083.1, "quote_volume": 22376.03928, "trades": 155, "taker_buy_volume": 27855.2, "taker_buy_quote": 8771.23483}, {"ts": 1768587420000, "open": 0.314, "high": 0.3144, "low": 0.3128, "close": 0.3131, "volume": 16866.3, "quote_volume": 5289.55057, "trades": 79, "taker_buy_volume": 5610.8, "taker_buy_quote": 1760.27108}, {"ts": 1768587480000, "open": 0.3131, "high": 0.3134, "low": 0.3112, "close": 0.3112, "volume": 54237.7, "quote_volume": 16916.94013, "trades": 132, "taker_buy_volume": 7484.1, "taker_buy_quote": 2334.18692}, {"ts": 1768587540000, "open": 0.3114, "high": 0.3117, "low": 0.3099, "close": 0.3102, "volume": 44520.1, "quote_volume": 13832.48834, "trades": 187, "taker_buy_volume": 14568.5, "taker_buy_quote": 4530.48688}, {"ts": 1768587600000, "open": 0.3103, "high": 0.3104, "low": 0.308, "close": 0.3098, "volume": 224892.4, "quote_volume": 69481.96201, "trades": 415, "taker_buy_volume": 71985.5, "taker_buy_quote": 22242.62239}, {"ts": 1768587660000, "open": 0.3097, "high": 0.3098, "low": 0.3095, "close": 0.3097, "volume": 9743.8, "quote_volume": 3017.1114, "trades": 27, "taker_buy_volume": 3461.8, "taker_buy_quote": 1072.13762}, {"ts": 1768587720000, "open": 0.3096, "high": 0.3102, "low": 0.3095, "close": 0.31, "volume": 38070.2, "quote_volume": 11799.12274, "trades": 88, "taker_buy_volume": 4448.6, "taker_buy_quote": 1378.49961}, {"ts": 1768587780000, "open": 0.3101, "high": 0.3106, "low": 0.31, "close": 0.3105, "volume": 87805.2, "quote_volume": 27256.49398, "trades": 87, "taker_buy_volume": 75426.7, "taker_buy_quote": 23414.6491}, {"ts": 1768587840000, "open": 0.3105, "high": 0.3117, "low": 0.3105, "close": 0.3114, "volume": 38018.6, "quote_volume": 11828.87026, "trades": 105, "taker_buy_volume": 27805.6, "taker_buy_quote": 8654.04182}, {"ts": 1768587900000, "open": 0.3116, "high": 0.3133, "low": 0.3114, "close": 0.3132, "volume": 65004.6, "quote_volume": 20310.13382, "trades": 125, "taker_buy_volume": 41075.1, "taker_buy_quote": 12845.06563}, {"ts": 1768587960000, "open": 0.3131, "high": 0.3131, "low": 0.3127, "close": 0.313, "volume": 20689.3, "quote_volume": 6474.74336, "trades": 70, "taker_buy_volume": 3641.2, "taker_buy_quote": 1139.2157}, {"ts": 1768588020000, "open": 0.3131, "high": 0.3133, "low": 0.313, "close": 0.313, "volume": 4444.2, "quote_volume": 1391.37599, "trades": 18, "taker_buy_volume": 2805.0, "taker_buy_quote": 878.29106}, {"ts": 1768588080000, "open": 0.3129, "high": 0.3129, "low": 0.3113, "close": 0.3114, "volume": 13743.0, "quote_volume": 4288.6778, "trades": 71, "taker_buy_volume": 3333.0, "taker_buy_quote": 1040.57654}, {"ts": 1768588140000, "open": 0.3113, "high": 0.3118, "low": 0.311, "close": 0.3114, "volume": 9899.4, "quote_volume": 3084.44614, "trades": 33, "taker_buy_volume": 1551.9, "taker_buy_quote": 483.60829}, {"ts": 1768588200000, "open": 0.3115, "high": 0.3122, "low": 0.3115, "close": 0.3118, "volume": 2593.1, "quote_volume": 808.84493, "trades": 24, "taker_buy_volume": 728.6, "taker_buy_quote": 227.30465}, {"ts": 1768588260000, "open": 0.3119, "high": 0.3135, "low": 0.3119, "close": 0.3135, "volume": 8649.9, "quote_volume": 2705.74209, "trades": 47, "taker_buy_volume": 7886.5, "taker_buy_quote": 2466.81189}, {"ts": 1768588320000, "open": 0.3136, "high": 0.3138, "low": 0.3122, "close": 0.3125, "volume": 25942.9, "quote_volume": 8121.0578, "trades": 90, "taker_buy_volume": 4522.2, "taker_buy_quote": 1413.46853}, {"ts": 1768588380000, "open": 0.3127, "high": 0.3132, "low": 0.3123, "close": 0.3124, "volume": 88547.9, "quote_volume": 27705.20495, "trades": 123, "taker_buy_volume": 35802.9, "taker_buy_quote": 11201.4881}, {"ts": 1768588440000, "open": 0.3123, "high": 0.3123, "low": 0.3114, "close": 0.3116, "volume": 26214.9, "quote_volume": 8172.05118, "trades": 60, "taker_buy_volume": 7125.8, "taker_buy_quote": 2221.31359}, {"ts": 1768588500000, "open": 0.3117, "high": 0.3127, "low": 0.3117, "close": 0.3127, "volume": 4644.7, "quote_volume": 1450.29176, "trades": 32, "taker_buy_volume": 3686.5, "taker_buy_quote": 1150.86883}, {"ts": 1768588560000, "open": 0.3128, "high": 0.3136, "low": 0.3121, "close": 0.3121, "volume": 23544.9, "quote_volume": 7364.92234, "trades": 93, "taker_buy_volume": 11064.4, "taker_buy_quote": 3461.16443}, {"ts": 1768588620000, "open": 0.3121, "high": 0.3131, "low": 0.3115, "close": 0.3125, "volume": 30077.2, "quote_volume": 9388.38284, "trades": 72, "taker_buy_volume": 27686.6, "taker_buy_quote": 8642.86773}, {"ts": 1768588680000, "open": 0.3124, "high": 0.3124, "low": 0.3114, "close": 0.3118, "volume": 12091.9, "quote_volume": 3770.55436, "trades": 42, "taker_buy_volume": 7492.6, "taker_buy_quote": 2336.49974}, {"ts": 1768588740000, "open": 0.3119, "high": 0.3119, "low": 0.3104, "close": 0.3108, "volume": 58724.0, "quote_volume": 18259.67384, "trades": 128, "taker_buy_volume": 18251.5, "taker_buy_quote": 5674.81126}, {"ts": 1768588800000, "open": 0.3108, "high": 0.3108, "low": 0.3099, "close": 0.3101, "volume": 22938.6, "quote_volume": 7117.99058, "trades": 95, "taker_buy_volume": 9758.3, "taker_buy_quote": 3028.58789}, {"ts": 1768588860000, "open": 0.3102, "high": 0.3106, "low": 0.3095, "close": 0.3096, "volume": 31342.6, "quote_volume": 9715.40913, "trades": 84, "taker_buy_volume": 16451.4, "taker_buy_quote": 5098.96573}, {"ts": 1768588920000, "open": 0.3096, "high": 0.31, "low": 0.3091, "close": 0.3096, "volume": 24054.7, "quote_volume": 7446.50822, "trades": 64, "taker_buy_volume": 11966.0, "taker_buy_quote": 3704.74026}, {"ts": 1768588980000, "open": 0.3095, "high": 0.3096, "low": 0.3091, "close": 0.3093, "volume": 22396.7, "quote_volume": 6928.01761, "trades": 54, "taker_buy_volume": 1231.6, "taker_buy_quote": 380.87224}, {"ts": 1768589040000, "open": 0.3096, "high": 0.3098, "low": 0.3096, "close": 0.3098, "volume": 4476.5, "quote_volume": 1385.97709, "trades": 18, "taker_buy_volume": 3874.9, "taker_buy_quote": 1199.6841}, {"ts": 1768589100000, "open": 0.3097, "high": 0.3099, "low": 0.308, "close": 0.3081, "volume": 34545.0, "quote_volume": 10669.21569, "trades": 96, "taker_buy_volume": 6988.9, "taker_buy_quote": 2161.96092}, {"ts": 1768589160000, "open": 0.308, "high": 0.3083, "low": 0.308, "close": 0.3082, "volume": 20625.3, "quote_volume": 6354.84211, "trades": 46, "taker_buy_volume": 9736.6, "taker_buy_quote": 2999.92638}, {"ts": 1768589220000, "open": 0.3082, "high": 0.3087, "low": 0.308, "close": 0.3081, "volume": 13649.4, "quote_volume": 4207.91996, "trades": 39, "taker_buy_volume": 4349.3, "taker_buy_quote": 1341.23569}, {"ts": 1768589280000, "open": 0.308, "high": 0.3088, "low": 0.308, "close": 0.3086, "volume": 40543.7, "quote_volume": 12506.7842, "trades": 100, "taker_buy_volume": 28984.9, "taker_buy_quote": 8941.31194}, {"ts": 1768589340000, "open": 0.3084, "high": 0.3084, "low": 0.3076, "close": 0.3079, "volume": 20259.0, "quote_volume": 6239.64419, "trades": 69, "taker_buy_volume": 12192.7, "taker_buy_quote": 3755.6569}, {"ts": 1768589400000, "open": 0.3081, "high": 0.3083, "low": 0.308, "close": 0.3082, "volume": 5358.7, "quote_volume": 1650.94409, "trades": 21, "taker_buy_volume": 5129.1, "taker_buy_quote": 1580.20758}, {"ts": 1768589460000, "open": 0.3081, "high": 0.3085, "low": 0.3079, "close": 0.3084, "volume": 27610.0, "quote_volume": 8507.31416, "trades": 45, "taker_buy_volume": 20307.7, "taker_buy_quote": 6257.32738}, {"ts": 1768589520000, "open": 0.3081, "high": 0.3089, "low": 0.3081, "close": 0.3087, "volume": 25022.3, "quote_volume": 7721.30591, "trades": 79, "taker_buy_volume": 10905.1, "taker_buy_quote": 3365.80139}, {"ts": 1768589580000, "open": 0.3087, "high": 0.3094, "low": 0.3087, "close": 0.3089, "volume": 12148.1, "quote_volume": 3754.16834, "trades": 55, "taker_buy_volume": 6916.4, "taker_buy_quote": 2137.38964}, {"ts": 1768589640000, "open": 0.3088, "high": 0.309, "low": 0.3085, "close": 0.3085, "volume": 9383.7, "quote_volume": 2897.45568, "trades": 31, "taker_buy_volume": 4143.3, "taker_buy_quote": 1279.24324}, {"ts": 1768589700000, "open": 0.3084, "high": 0.3084, "low": 0.3077, "close": 0.3081, "volume": 18450.8, "quote_volume": 5684.13043, "trades": 58, "taker_buy_volume": 8944.0, "taker_buy_quote": 2754.21806}, {"ts": 1768589760000, "open": 0.3081, "high": 0.3081, "low": 0.307, "close": 0.3072, "volume": 32069.2, "quote_volume": 9855.65704, "trades": 104, "taker_buy_volume": 18634.0, "taker_buy_quote": 5725.95522}, {"ts": 1768589820000, "open": 0.3073, "high": 0.3086, "low": 0.3073, "close": 0.3085, "volume": 8981.2, "quote_volume": 2765.61595, "trades": 46, "taker_buy_volume": 6424.6, "taker_buy_quote": 1979.37432}, {"ts": 1768589880000, "open": 0.3085, "high": 0.3088, "low": 0.3084, "close": 0.3084, "volume": 5214.3, "quote_volume": 1609.15702, "trades": 25, "taker_buy_volume": 1347.5, "taker_buy_quote": 415.98005}, {"ts": 1768589940000, "open": 0.3084, "high": 0.3084, "low": 0.3077, "close": 0.308, "volume": 21728.6, "quote_volume": 6692.62308, "trades": 69, "taker_buy_volume": 7118.0, "taker_buy_quote": 2192.27132}, {"ts": 1768590000000, "open": 0.3081, "high": 0.3082, "low": 0.3073, "close": 0.3075, "volume": 15522.7, "quote_volume": 4772.62999, "trades": 49, "taker_buy_volume": 3947.8, "taker_buy_quote": 1214.77638}, {"ts": 1768590060000, "open": 0.3076, "high": 0.3115, "low": 0.3076, "close": 0.3108, "volume": 75271.8, "quote_volume": 23349.21418, "trades": 202, "taker_buy_volume": 51035.2, "taker_buy_quote": 15816.804}, {"ts": 1768590120000, "open": 0.3108, "high": 0.3108, "low": 0.309, "close": 0.3092, "volume": 26025.9, "quote_volume": 8060.57854, "trades": 90, "taker_buy_volume": 12484.2, "taker_buy_quote": 3865.06991}, {"ts": 1768590180000, "open": 0.3091, "high": 0.3091, "low": 0.3076, "close": 0.3077, "volume": 22232.8, "quote_volume": 6849.4382, "trades": 60, "taker_buy_volume": 7056.7, "taker_buy_quote": 2172.26402}, {"ts": 1768590240000, "open": 0.3076, "high": 0.3081, "low": 0.3075, "close": 0.3081, "volume": 10156.1, "quote_volume": 3125.85826, "trades": 43, "taker_buy_volume": 6927.2, "taker_buy_quote": 2131.75212}, {"ts": 1768590300000, "open": 0.3082, "high": 0.3088, "low": 0.3072, "close": 0.3075, "volume": 27818.6, "quote_volume": 8563.56896, "trades": 92, "taker_buy_volume": 9803.7, "taker_buy_quote": 3017.01308}, {"ts": 1768590360000, "open": 0.3075, "high": 0.3081, "low": 0.3074, "close": 0.3075, "volume": 14941.6, "quote_volume": 4596.54298, "trades": 46, "taker_buy_volume": 10430.3, "taker_buy_quote": 3208.56768}, {"ts": 1768590420000, "open": 0.3075, "high": 0.308, "low": 0.3074, "close": 0.3074, "volume": 26691.3, "quote_volume": 8212.38941, "trades": 77, "taker_buy_volume": 3499.2, "taker_buy_quote": 1076.92951}, {"ts": 1768590480000, "open": 0.3075, "high": 0.3079, "low": 0.307, "close": 0.3079, "volume": 17991.5, "quote_volume": 5528.18268, "trades": 42, "taker_buy_volume": 16276.5, "taker_buy_quote": 5001.2743}, {"ts": 1768590540000, "open": 0.3077, "high": 0.3077, "low": 0.3065, "close": 0.3072, "volume": 30042.5, "quote_volume": 9221.73454, "trades": 124, "taker_buy_volume": 18647.4, "taker_buy_quote": 5723.05967}, {"ts": 1768590600000, "open": 0.3071, "high": 0.3072, "low": 0.3068, "close": 0.3068, "volume": 6775.6, "quote_volume": 2079.49272, "trades": 28, "taker_buy_volume": 1849.3, "taker_buy_quote": 567.40181}, {"ts": 1768590660000, "open": 0.3069, "high": 0.3077, "low": 0.3068, "close": 0.3068, "volume": 16427.5, "quote_volume": 5049.00271, "trades": 53, "taker_buy_volume": 13211.5, "taker_buy_quote": 4060.44294}, {"ts": 1768590720000, "open": 0.3069, "high": 0.3071, "low": 0.3063, "close": 0.3063, "volume": 77228.6, "quote_volume": 23673.25918, "trades": 83, "taker_buy_volume": 10418.6, "taker_buy_quote": 3195.60243}, {"ts": 1768590780000, "open": 0.3064, "high": 0.3067, "low": 0.3064, "close": 0.3067, "volume": 3662.3, "quote_volume": 1122.42787, "trades": 11, "taker_buy_volume": 1408.1, "taker_buy_quote": 431.51557}, {"ts": 1768590840000, "open": 0.3066, "high": 0.3069, "low": 0.3052, "close": 0.3066, "volume": 35483.4, "quote_volume": 10864.31796, "trades": 120, "taker_buy_volume": 14962.0, "taker_buy_quote": 4581.23576}, {"ts": 1768590900000, "open": 0.3064, "high": 0.3069, "low": 0.3064, "close": 0.3068, "volume": 1841.4, "quote_volume": 564.71682, "trades": 16, "taker_buy_volume": 988.8, "taker_buy_quote": 303.43314}, {"ts": 1768590960000, "open": 0.3068, "high": 0.3071, "low": 0.3065, "close": 0.3065, "volume": 4745.9, "quote_volume": 1455.77292, "trades": 34, "taker_buy_volume": 2437.1, "taker_buy_quote": 747.44023}, {"ts": 1768591020000, "open": 0.3064, "high": 0.3068, "low": 0.3057, "close": 0.3057, "volume": 24696.9, "quote_volume": 7563.16033, "trades": 56, "taker_buy_volume": 3935.7, "taker_buy_quote": 1205.60524}, {"ts": 1768591080000, "open": 0.3059, "high": 0.3064, "low": 0.3056, "close": 0.3056, "volume": 19584.3, "quote_volume": 5994.59904, "trades": 30, "taker_buy_volume": 17271.7, "taker_buy_quote": 5287.22699}, {"ts": 1768591140000, "open": 0.3057, "high": 0.3064, "low": 0.3057, "close": 0.306, "volume": 9355.9, "quote_volume": 2863.42815, "trades": 34, "taker_buy_volume": 3864.1, "taker_buy_quote": 1182.4439}, {"ts": 1768591200000, "open": 0.306, "high": 0.306, "low": 0.3045, "close": 0.3052, "volume": 51514.5, "quote_volume": 15714.06783, "trades": 132, "taker_buy_volume": 7954.0, "taker_buy_quote": 2427.41583}, {"ts": 1768591260000, "open": 0.3052, "high": 0.3057, "low": 0.3051, "close": 0.3056, "volume": 11105.3, "quote_volume": 3390.3788, "trades": 45, "taker_buy_volume": 1833.6, "taker_buy_quote": 559.80658}, {"ts": 1768591320000, "open": 0.3055, "high": 0.3059, "low": 0.3053, "close": 0.3058, "volume": 6656.3, "quote_volume": 2033.6186, "trades": 41, "taker_buy_volume": 1686.0, "taker_buy_quote": 515.2864}, {"ts": 1768591380000, "open": 0.3057, "high": 0.3063, "low": 0.3057, "close": 0.3062, "volume": 4065.4, "quote_volume": 1244.26153, "trades": 35, "taker_buy_volume": 3141.2, "taker_buy_quote": 961.32636}, {"ts": 1768591440000, "open": 0.3062, "high": 0.308, "low": 0.3062, "close": 0.3066, "volume": 37521.5, "quote_volume": 11511.97225, "trades": 109, "taker_buy_volume": 30715.8, "taker_buy_quote": 9422.478}, {"ts": 1768591500000, "open": 0.3065, "high": 0.3068, "low": 0.3064, "close": 0.3067, "volume": 1302.2, "quote_volume": 399.34138, "trades": 21, "taker_buy_volume": 1071.0, "taker_buy_quote": 328.47505}, {"ts": 1768591560000, "open": 0.3066, "high": 0.3069, "low": 0.3063, "close": 0.3064, "volume": 3834.5, "quote_volume": 1175.56007, "trades": 42, "taker_buy_volume": 1291.6, "taker_buy_quote": 396.00409}, {"ts": 1768591620000, "open": 0.3063, "high": 0.3063, "low": 0.3056, "close": 0.3059, "volume": 18086.3, "quote_volume": 5535.2903, "trades": 67, "taker_buy_volume": 6212.0, "taker_buy_quote": 1900.78974}, {"ts": 1768591680000, "open": 0.3059, "high": 0.3059, "low": 0.3047, "close": 0.3049, "volume": 41095.2, "quote_volume": 12540.50517, "trades": 118, "taker_buy_volume": 8748.1, "taker_buy_quote": 2670.09674}, {"ts": 1768591740000, "open": 0.305, "high": 0.3054, "low": 0.3046, "close": 0.3048, "volume": 43565.9, "quote_volume": 13283.16182, "trades": 103, "taker_buy_volume": 15611.9, "taker_buy_quote": 4761.24734}, {"ts": 1768591800000, "open": 0.3048, "high": 0.3049, "low": 0.3046, "close": 0.3047, "volume": 9405.1, "quote_volume": 2865.71164, "trades": 31, "taker_buy_volume": 3858.0, "taker_buy_quote": 1175.57134}, {"ts": 1768591860000, "open": 0.3046, "high": 0.3055, "low": 0.3045, "close": 0.3052, "volume": 40771.9, "quote_volume": 12430.96569, "trades": 70, "taker_buy_volume": 7456.7, "taker_buy_quote": 2272.5264}, {"ts": 1768591920000, "open": 0.3052, "high": 0.3056, "low": 0.3048, "close": 0.3049, "volume": 58573.6, "quote_volume": 17872.5184, "trades": 57, "taker_buy_volume": 8116.4, "taker_buy_quote": 2478.09846}, {"ts": 1768591980000, "open": 0.305, "high": 0.3055, "low": 0.3049, "close": 0.3053, "volume": 6294.5, "quote_volume": 1921.38906, "trades": 29, "taker_buy_volume": 1499.3, "taker_buy_quote": 457.76411}, {"ts": 1768592040000, "open": 0.3054, "high": 0.3058, "low": 0.3049, "close": 0.3054, "volume": 15353.1, "quote_volume": 4686.48912, "trades": 39, "taker_buy_volume": 3058.2, "taker_buy_quote": 933.78131}, {"ts": 1768592100000, "open": 0.3054, "high": 0.3054, "low": 0.3033, "close": 0.3041, "volume": 86289.9, "quote_volume": 26253.66187, "trades": 224, "taker_buy_volume": 28623.9, "taker_buy_quote": 8696.41531}, {"ts": 1768592160000, "open": 0.3042, "high": 0.3045, "low": 0.3037, "close": 0.304, "volume": 38237.3, "quote_volume": 11627.12743, "trades": 69, "taker_buy_volume": 21715.0, "taker_buy_quote": 6605.94617}, {"ts": 1768592220000, "open": 0.3041, "high": 0.3042, "low": 0.3037, "close": 0.3037, "volume": 13398.4, "quote_volume": 4072.64734, "trades": 33, "taker_buy_volume": 3541.7, "taker_buy_quote": 1076.6453}, {"ts": 1768592280000, "open": 0.3036, "high": 0.3041, "low": 0.3035, "close": 0.304, "volume": 34466.4, "quote_volume": 10471.8404, "trades": 91, "taker_buy_volume": 23603.2, "taker_buy_quote": 7173.2904}, {"ts": 1768592340000, "open": 0.3042, "high": 0.3047, "low": 0.3042, "close": 0.3044, "volume": 6784.0, "quote_volume": 2065.00999, "trades": 29, "taker_buy_volume": 3467.7, "taker_buy_quote": 1055.73466}, {"ts": 1768592400000, "open": 0.3044, "high": 0.3047, "low": 0.3043, "close": 0.3045, "volume": 3143.4, "quote_volume": 957.33528, "trades": 19, "taker_buy_volume": 2157.8, "taker_buy_quote": 657.05586}, {"ts": 1768592460000, "open": 0.3043, "high": 0.3045, "low": 0.3039, "close": 0.3041, "volume": 4462.3, "quote_volume": 1357.22256, "trades": 29, "taker_buy_volume": 2782.2, "taker_buy_quote": 846.42754}, {"ts": 1768592520000, "open": 0.3041, "high": 0.3047, "low": 0.3041, "close": 0.3045, "volume": 1318.5, "quote_volume": 401.05032, "trades": 17, "taker_buy_volume": 282.7, "taker_buy_quote": 86.04582}, {"ts": 1768592580000, "open": 0.3044, "high": 0.305, "low": 0.3044, "close": 0.305, "volume": 2047.6, "quote_volume": 624.17166, "trades": 13, "taker_buy_volume": 1893.4, "taker_buy_quote": 577.23318}, {"ts": 1768592640000, "open": 0.3048, "high": 0.3052, "low": 0.3045, "close": 0.3045, "volume": 13218.8, "quote_volume": 4029.38104, "trades": 41, "taker_buy_volume": 2174.8, "taker_buy_quote": 662.606}, {"ts": 1768592700000, "open": 0.3044, "high": 0.3044, "low": 0.3037, "close": 0.3037, "volume": 1879.6, "quote_volume": 571.31565, "trades": 26, "taker_buy_volume": 690.8, "taker_buy_quote": 210.07094}, {"ts": 1768592760000, "open": 0.304, "high": 0.3043, "low": 0.3038, "close": 0.3038, "volume": 188.8, "quote_volume": 57.39844, "trades": 7, "taker_buy_volume": 115.0, "taker_buy_quote": 34.9747}, {"ts": 1768592820000, "open": 0.304, "high": 0.3047, "low": 0.3039, "close": 0.3047, "volume": 4449.4, "quote_volume": 1354.70431, "trades": 31, "taker_buy_volume": 3632.2, "taker_buy_quote": 1106.29796}, {"ts": 1768592880000, "open": 0.3047, "high": 0.3052, "low": 0.3047, "close": 0.3049, "volume": 3939.7, "quote_volume": 1201.00015, "trades": 22, "taker_buy_volume": 2518.6, "taker_buy_quote": 767.53878}, {"ts": 1768592940000, "open": 0.3052, "high": 0.3066, "low": 0.3052, "close": 0.3066, "volume": 41788.8, "quote_volume": 12777.49574, "trades": 90, "taker_buy_volume": 22369.2, "taker_buy_quote": 6838.93814}, {"ts": 1768593000000, "open": 0.3064, "high": 0.3067, "low": 0.3062, "close": 0.3063, "volume": 14607.1, "quote_volume": 4475.43028, "trades": 63, "taker_buy_volume": 13999.9, "taker_buy_quote": 4289.36797}, {"ts": 1768593060000, "open": 0.3062, "high": 0.3064, "low": 0.3061, "close": 0.3064, "volume": 4896.4, "quote_volume": 1499.84084, "trades": 17, "taker_buy_volume": 4809.4, "taker_buy_quote": 1473.20652}, {"ts": 1768593120000, "open": 0.3062, "high": 0.3066, "low": 0.3056, "close": 0.3066, "volume": 20937.6, "quote_volume": 6406.93717, "trades": 59, "taker_buy_volume": 8572.0, "taker_buy_quote": 2623.42993}, {"ts": 1768593180000, "open": 0.3066, "high": 0.3069, "low": 0.3064, "close": 0.3064, "volume": 8251.5, "quote_volume": 2530.61742, "trades": 40, "taker_buy_volume": 3600.4, "taker_buy_quote": 1103.81502}, {"ts": 1768593240000, "open": 0.3063, "high": 0.3068, "low": 0.3063, "close": 0.3065, "volume": 8714.7, "quote_volume": 2672.07005, "trades": 37, "taker_buy_volume": 4337.5, "taker_buy_quote": 1329.74421}, {"ts": 1768593300000, "open": 0.3066, "high": 0.3071, "low": 0.3066, "close": 0.3069, "volume": 14296.0, "quote_volume": 4388.04915, "trades": 33, "taker_buy_volume": 11132.3, "taker_buy_quote": 3417.37039}, {"ts": 1768593360000, "open": 0.3069, "high": 0.3076, "low": 0.3064, "close": 0.3072, "volume": 50145.8, "quote_volume": 15397.10469, "trades": 113, "taker_buy_volume": 33781.6, "taker_buy_quote": 10376.65192}, {"ts": 1768593420000, "open": 0.3072, "high": 0.3078, "low": 0.3072, "close": 0.3076, "volume": 31949.9, "quote_volume": 9828.75588, "trades": 38, "taker_buy_volume": 9435.4, "taker_buy_quote": 2902.16231}, {"ts": 1768593480000, "open": 0.3075, "high": 0.3086, "low": 0.3074, "close": 0.3083, "volume": 39560.3, "quote_volume": 12190.49675, "trades": 92, "taker_buy_volume": 31883.7, "taker_buy_quote": 9824.91177}, {"ts": 1768593540000, "open": 0.3084, "high": 0.3085, "low": 0.308, "close": 0.3081, "volume": 16201.6, "quote_volume": 4995.69594, "trades": 29, "taker_buy_volume": 10296.7, "taker_buy_quote": 3175.23397}, {"ts": 1768593600000, "open": 0.3081, "high": 0.3091, "low": 0.308, "close": 0.3086, "volume": 28592.3, "quote_volume": 8825.16879, "trades": 76, "taker_buy_volume": 11868.1, "taker_buy_quote": 3662.33445}, {"ts": 1768593660000, "open": 0.3086, "high": 0.3086, "low": 0.3042, "close": 0.3047, "volume": 31247.0, "quote_volume": 9548.82762, "trades": 137, "taker_buy_volume": 7413.5, "taker_buy_quote": 2267.03021}, {"ts": 1768593720000, "open": 0.3045, "high": 0.3045, "low": 0.3015, "close": 0.3018, "volume": 47556.2, "quote_volume": 14407.79958, "trades": 158, "taker_buy_volume": 15992.7, "taker_buy_quote": 4847.48336}, {"ts": 1768593780000, "open": 0.3019, "high": 0.3049, "low": 0.3019, "close": 0.3045, "volume": 67723.9, "quote_volume": 20539.92213, "trades": 127, "taker_buy_volume": 38657.3, "taker_buy_quote": 11714.72461}, {"ts": 1768593840000, "open": 0.3047, "high": 0.3054, "low": 0.3046, "close": 0.3052, "volume": 15785.9, "quote_volume": 4815.38155, "trades": 60, "taker_buy_volume": 6969.0, "taker_buy_quote": 2125.49697}, {"ts": 1768593900000, "open": 0.3051, "high": 0.3055, "low": 0.3045, "close": 0.305, "volume": 21339.2, "quote_volume": 6505.88044, "trades": 65, "taker_buy_volume": 9905.9, "taker_buy_quote": 3020.55947}, {"ts": 1768593960000, "open": 0.3052, "high": 0.3065, "low": 0.3052, "close": 0.3063, "volume": 10265.8, "quote_volume": 3138.18217, "trades": 41, "taker_buy_volume": 7120.9, "taker_buy_quote": 2177.47039}, {"ts": 1768594020000, "open": 0.3064, "high": 0.3079, "low": 0.3064, "close": 0.3069, "volume": 70375.4, "quote_volume": 21608.04865, "trades": 123, "taker_buy_volume": 48345.0, "taker_buy_quote": 14841.61454}, {"ts": 1768594080000, "open": 0.3069, "high": 0.307, "low": 0.3058, "close": 0.306, "volume": 13283.8, "quote_volume": 4066.80081, "trades": 57, "taker_buy_volume": 6244.6, "taker_buy_quote": 1912.4262}, {"ts": 1768594140000, "open": 0.3062, "high": 0.3066, "low": 0.3052, "close": 0.3052, "volume": 26843.4, "quote_volume": 8210.95704, "trades": 68, "taker_buy_volume": 19454.8, "taker_buy_quote": 5952.79097}, {"ts": 1768594200000, "open": 0.3052, "high": 0.3057, "low": 0.3045, "close": 0.3057, "volume": 6311.3, "quote_volume": 1924.68237, "trades": 62, "taker_buy_volume": 4472.7, "taker_buy_quote": 1363.59027}, {"ts": 1768594260000, "open": 0.3057, "high": 0.3069, "low": 0.3051, "close": 0.3066, "volume": 25410.1, "quote_volume": 7781.54241, "trades": 71, "taker_buy_volume": 6886.8, "taker_buy_quote": 2107.84808}, {"ts": 1768594320000, "open": 0.3068, "high": 0.3079, "low": 0.3068, "close": 0.3076, "volume": 11378.8, "quote_volume": 3498.78858, "trades": 63, "taker_buy_volume": 5536.5, "taker_buy_quote": 1702.45357}, {"ts": 1768594380000, "open": 0.3076, "high": 0.308, "low": 0.3069, "close": 0.3069, "volume": 13865.2, "quote_volume": 4260.72888, "trades": 64, "taker_buy_volume": 1209.8, "taker_buy_quote": 371.89685}, {"ts": 1768594440000, "open": 0.3068, "high": 0.3075, "low": 0.3068, "close": 0.3075, "volume": 4215.3, "quote_volume": 1294.79121, "trades": 22, "taker_buy_volume": 2343.6, "taker_buy_quote": 719.67725}, {"ts": 1768594500000, "open": 0.3076, "high": 0.308, "low": 0.3068, "close": 0.3069, "volume": 59892.7, "quote_volume": 18426.18618, "trades": 88, "taker_buy_volume": 55184.4, "taker_buy_quote": 16978.26449}, {"ts": 1768594560000, "open": 0.3068, "high": 0.3069, "low": 0.3064, "close": 0.3068, "volume": 7474.3, "quote_volume": 2292.70288, "trades": 45, "taker_buy_volume": 2061.1, "taker_buy_quote": 632.26171}, {"ts": 1768594620000, "open": 0.3068, "high": 0.3068, "low": 0.3061, "close": 0.3063, "volume": 6680.4, "quote_volume": 2046.09031, "trades": 25, "taker_buy_volume": 1943.9, "taker_buy_quote": 595.0376}, {"ts": 1768594680000, "open": 0.3062, "high": 0.3071, "low": 0.3061, "close": 0.3071, "volume": 5712.8, "quote_volume": 1750.48876, "trades": 37, "taker_buy_volume": 5346.2, "taker_buy_quote": 1638.26923}, {"ts": 1768594740000, "open": 0.307, "high": 0.3081, "low": 0.307, "close": 0.3081, "volume": 25365.9, "quote_volume": 7810.17339, "trades": 99, "taker_buy_volume": 8327.5, "taker_buy_quote": 2564.34673}, {"ts": 1768594800000, "open": 0.3079, "high": 0.3083, "low": 0.3078, "close": 0.3081, "volume": 521.8, "quote_volume": 160.79924, "trades": 13, "taker_buy_volume": 438.6, "taker_buy_quote": 135.17187}, {"ts": 1768594860000, "open": 0.3083, "high": 0.3085, "low": 0.3078, "close": 0.3081, "volume": 33001.9, "quote_volume": 10170.84606, "trades": 58, "taker_buy_volume": 26516.7, "taker_buy_quote": 8173.15389}, {"ts": 1768594920000, "open": 0.308, "high": 0.308, "low": 0.3076, "close": 0.3076, "volume": 5289.2, "quote_volume": 1627.50274, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594980000, "open": 0.3076, "high": 0.3087, "low": 0.3076, "close": 0.3084, "volume": 15895.4, "quote_volume": 4897.98973, "trades": 43, "taker_buy_volume": 12917.9, "taker_buy_quote": 3979.84119}, {"ts": 1768595040000, "open": 0.3084, "high": 0.3106, "low": 0.3081, "close": 0.3101, "volume": 59057.8, "quote_volume": 18257.19486, "trades": 191, "taker_buy_volume": 30544.8, "taker_buy_quote": 9454.33165}, {"ts": 1768595100000, "open": 0.3103, "high": 0.3115, "low": 0.3103, "close": 0.3113, "volume": 43942.2, "quote_volume": 13672.8888, "trades": 91, "taker_buy_volume": 23623.7, "taker_buy_quote": 7349.75418}, {"ts": 1768595160000, "open": 0.3112, "high": 0.3112, "low": 0.31, "close": 0.3105, "volume": 86015.2, "quote_volume": 26746.50735, "trades": 95, "taker_buy_volume": 14471.8, "taker_buy_quote": 4495.4254}, {"ts": 1768595220000, "open": 0.3103, "high": 0.3103, "low": 0.3091, "close": 0.3091, "volume": 19708.6, "quote_volume": 6101.67714, "trades": 68, "taker_buy_volume": 12386.0, "taker_buy_quote": 3834.02522}, {"ts": 1768595280000, "open": 0.3092, "high": 0.3104, "low": 0.309, "close": 0.3104, "volume": 30466.9, "quote_volume": 9440.2771, "trades": 77, "taker_buy_volume": 13713.9, "taker_buy_quote": 4246.51234}, {"ts": 1768595340000, "open": 0.31, "high": 0.311, "low": 0.3098, "close": 0.311, "volume": 51287.6, "quote_volume": 15918.24638, "trades": 86, "taker_buy_volume": 35107.1, "taker_buy_quote": 10900.60627}, {"ts": 1768595400000, "open": 0.3111, "high": 0.3111, "low": 0.3101, "close": 0.3101, "volume": 48019.5, "quote_volume": 14913.07253, "trades": 76, "taker_buy_volume": 17831.1, "taker_buy_quote": 5538.21359}, {"ts": 1768595460000, "open": 0.3101, "high": 0.3111, "low": 0.3101, "close": 0.311, "volume": 18297.5, "quote_volume": 5688.91722, "trades": 57, "taker_buy_volume": 9337.4, "taker_buy_quote": 2902.85778}, {"ts": 1768595520000, "open": 0.3109, "high": 0.3116, "low": 0.3099, "close": 0.31, "volume": 192836.1, "quote_volume": 59964.18287, "trades": 183, "taker_buy_volume": 80529.6, "taker_buy_quote": 25036.63836}, {"ts": 1768595580000, "open": 0.31, "high": 0.3107, "low": 0.31, "close": 0.3102, "volume": 22372.7, "quote_volume": 6944.43268, "trades": 51, "taker_buy_volume": 5531.2, "taker_buy_quote": 1715.94246}, {"ts": 1768595640000, "open": 0.3104, "high": 0.3104, "low": 0.3096, "close": 0.3103, "volume": 21536.4, "quote_volume": 6676.08887, "trades": 58, "taker_buy_volume": 10274.8, "taker_buy_quote": 3184.62865}, {"ts": 1768595700000, "open": 0.3102, "high": 0.3119, "low": 0.3098, "close": 0.3118, "volume": 43186.9, "quote_volume": 13445.96398, "trades": 97, "taker_buy_volume": 28870.6, "taker_buy_quote": 8989.18967}, {"ts": 1768595760000, "open": 0.3119, "high": 0.3132, "low": 0.3116, "close": 0.3117, "volume": 80803.0, "quote_volume": 25237.58529, "trades": 185, "taker_buy_volume": 45315.4, "taker_buy_quote": 14152.03572}, {"ts": 1768595820000, "open": 0.3118, "high": 0.3129, "low": 0.3118, "close": 0.3121, "volume": 60902.7, "quote_volume": 19035.03159, "trades": 158, "taker_buy_volume": 36345.9, "taker_buy_quote": 11360.1233}, {"ts": 1768595880000, "open": 0.3121, "high": 0.3121, "low": 0.3116, "close": 0.3118, "volume": 3997.1, "quote_volume": 1246.61609, "trades": 29, "taker_buy_volume": 1392.1, "taker_buy_quote": 434.27619}, {"ts": 1768595940000, "open": 0.3119, "high": 0.3122, "low": 0.3117, "close": 0.3122, "volume": 26552.7, "quote_volume": 8284.80426, "trades": 40, "taker_buy_volume": 16179.2, "taker_buy_quote": 5048.52328}, {"ts": 1768596000000, "open": 0.3123, "high": 0.3127, "low": 0.3118, "close": 0.3118, "volume": 20169.6, "quote_volume": 6296.19424, "trades": 72, "taker_buy_volume": 9924.8, "taker_buy_quote": 3096.6072}, {"ts": 1768596060000, "open": 0.3118, "high": 0.3129, "low": 0.3118, "close": 0.3125, "volume": 15581.9, "quote_volume": 4869.09877, "trades": 53, "taker_buy_volume": 11717.9, "taker_buy_quote": 3661.30951}, {"ts": 1768596120000, "open": 0.3124, "high": 0.3131, "low": 0.3121, "close": 0.3125, "volume": 33349.3, "quote_volume": 10420.36381, "trades": 74, "taker_buy_volume": 22972.7, "taker_buy_quote": 7177.49464}, {"ts": 1768596180000, "open": 0.3124, "high": 0.3128, "low": 0.3123, "close": 0.3126, "volume": 5606.0, "quote_volume": 1751.49621, "trades": 31, "taker_buy_volume": 4624.8, "taker_buy_quote": 1444.96869}, {"ts": 1768596240000, "open": 0.3126, "high": 0.3135, "low": 0.3126, "close": 0.313, "volume": 13461.4, "quote_volume": 4213.09895, "trades": 57, "taker_buy_volume": 9697.2, "taker_buy_quote": 3034.13983}, {"ts": 1768596300000, "open": 0.313, "high": 0.3147, "low": 0.313, "close": 0.3143, "volume": 70979.6, "quote_volume": 22293.87476, "trades": 178, "taker_buy_volume": 51484.9, "taker_buy_quote": 16169.24854}, {"ts": 1768596360000, "open": 0.3143, "high": 0.3155, "low": 0.3143, "close": 0.3152, "volume": 161548.3, "quote_volume": 50888.11786, "trades": 216, "taker_buy_volume": 109804.6, "taker_buy_quote": 34586.23336}, {"ts": 1768596420000, "open": 0.3152, "high": 0.3153, "low": 0.3141, "close": 0.3141, "volume": 44888.8, "quote_volume": 14127.72252, "trades": 88, "taker_buy_volume": 12364.9, "taker_buy_quote": 3889.97954}, {"ts": 1768596480000, "open": 0.3144, "high": 0.3145, "low": 0.314, "close": 0.314, "volume": 13490.5, "quote_volume": 4240.65452, "trades": 36, "taker_buy_volume": 9655.4, "taker_buy_quote": 3035.7033}, {"ts": 1768596540000, "open": 0.3139, "high": 0.3152, "low": 0.3139, "close": 0.3142, "volume": 104319.4, "quote_volume": 32817.74634, "trades": 252, "taker_buy_volume": 73656.0, "taker_buy_quote": 23170.88144}, {"ts": 1768596600000, "open": 0.3141, "high": 0.3146, "low": 0.3141, "close": 0.3145, "volume": 10591.3, "quote_volume": 3328.74241, "trades": 45, "taker_buy_volume": 9397.8, "taker_buy_quote": 2953.81005}, {"ts": 1768596660000, "open": 0.3144, "high": 0.3145, "low": 0.3141, "close": 0.3141, "volume": 6946.0, "quote_volume": 2183.62828, "trades": 22, "taker_buy_volume": 2080.2, "taker_buy_quote": 654.07523}, {"ts": 1768596720000, "open": 0.3143, "high": 0.3143, "low": 0.3137, "close": 0.314, "volume": 20779.2, "quote_volume": 6523.48821, "trades": 44, "taker_buy_volume": 15879.7, "taker_buy_quote": 4985.54289}, {"ts": 1768596780000, "open": 0.3141, "high": 0.3143, "low": 0.3136, "close": 0.314, "volume": 44365.9, "quote_volume": 13938.03017, "trades": 161, "taker_buy_volume": 21228.6, "taker_buy_quote": 6669.85335}, {"ts": 1768596840000, "open": 0.3139, "high": 0.3149, "low": 0.3138, "close": 0.3141, "volume": 40886.3, "quote_volume": 12853.38335, "trades": 81, "taker_buy_volume": 28013.8, "taker_buy_quote": 8803.95809}, {"ts": 1768596900000, "open": 0.3141, "high": 0.3141, "low": 0.3134, "close": 0.3138, "volume": 5503.1, "quote_volume": 1726.02929, "trades": 36, "taker_buy_volume": 1340.1, "taker_buy_quote": 420.36427}, {"ts": 1768596960000, "open": 0.3137, "high": 0.3148, "low": 0.3135, "close": 0.3148, "volume": 21043.8, "quote_volume": 6613.20223, "trades": 54, "taker_buy_volume": 16284.0, "taker_buy_quote": 5117.76863}, {"ts": 1768597020000, "open": 0.3148, "high": 0.315, "low": 0.3145, "close": 0.3145, "volume": 7532.3, "quote_volume": 2371.23582, "trades": 23, "taker_buy_volume": 35.0, "taker_buy_quote": 11.02325}, {"ts": 1768597080000, "open": 0.3147, "high": 0.3148, "low": 0.3144, "close": 0.3145, "volume": 20104.5, "quote_volume": 6324.45229, "trades": 23, "taker_buy_volume": 4663.5, "taker_buy_quote": 1466.53926}, {"ts": 1768597140000, "open": 0.3145, "high": 0.3148, "low": 0.3144, "close": 0.3147, "volume": 11961.7, "quote_volume": 3763.37347, "trades": 25, "taker_buy_volume": 1516.8, "taker_buy_quote": 477.32972}, {"ts": 1768597200000, "open": 0.3148, "high": 0.3149, "low": 0.3145, "close": 0.3149, "volume": 8489.5, "quote_volume": 2671.82995, "trades": 29, "taker_buy_volume": 2511.7, "taker_buy_quote": 790.65275}, {"ts": 1768597260000, "open": 0.3149, "high": 0.3149, "low": 0.3142, "close": 0.3142, "volume": 11202.0, "quote_volume": 3522.58025, "trades": 28, "taker_buy_volume": 552.3, "taker_buy_quote": 173.90013}, {"ts": 1768597320000, "open": 0.3145, "high": 0.3167, "low": 0.3145, "close": 0.3167, "volume": 75175.6, "quote_volume": 23723.34225, "trades": 227, "taker_buy_volume": 57306.7, "taker_buy_quote": 18084.53591}, {"ts": 1768597380000, "open": 0.3166, "high": 0.3187, "low": 0.3163, "close": 0.3185, "volume": 116787.4, "quote_volume": 37072.84252, "trades": 313, "taker_buy_volume": 45320.1, "taker_buy_quote": 14394.24629}, {"ts": 1768597440000, "open": 0.3186, "high": 0.3198, "low": 0.3177, "close": 0.3197, "volume": 178490.2, "quote_volume": 56943.96934, "trades": 256, "taker_buy_volume": 110037.3, "taker_buy_quote": 35117.98415}, {"ts": 1768597500000, "open": 0.3197, "high": 0.3209, "low": 0.3193, "close": 0.3203, "volume": 312612.1, "quote_volume": 100059.80559, "trades": 573, "taker_buy_volume": 162524.2, "taker_buy_quote": 52026.56128}, {"ts": 1768597560000, "open": 0.3202, "high": 0.321, "low": 0.3192, "close": 0.3206, "volume": 154718.5, "quote_volume": 49500.27934, "trades": 376, "taker_buy_volume": 108883.0, "taker_buy_quote": 34831.83716}, {"ts": 1768597620000, "open": 0.3206, "high": 0.321, "low": 0.3196, "close": 0.3197, "volume": 152997.6, "quote_volume": 49021.01052, "trades": 296, "taker_buy_volume": 77625.3, "taker_buy_quote": 24880.47171}, {"ts": 1768597680000, "open": 0.3196, "high": 0.3226, "low": 0.3195, "close": 0.3226, "volume": 234623.7, "quote_volume": 75411.08875, "trades": 482, "taker_buy_volume": 149437.0, "taker_buy_quote": 48011.9551}, {"ts": 1768597740000, "open": 0.3223, "high": 0.323, "low": 0.3219, "close": 0.3225, "volume": 191709.8, "quote_volume": 61846.13913, "trades": 357, "taker_buy_volume": 87890.0, "taker_buy_quote": 28348.38908}, {"ts": 1768597800000, "open": 0.3225, "high": 0.3232, "low": 0.3219, "close": 0.3228, "volume": 141387.9, "quote_volume": 45625.24727, "trades": 423, "taker_buy_volume": 90750.6, "taker_buy_quote": 29285.04151}, {"ts": 1768597860000, "open": 0.3228, "high": 0.3231, "low": 0.3214, "close": 0.3217, "volume": 90604.3, "quote_volume": 29198.73911, "trades": 238, "taker_buy_volume": 49194.8, "taker_buy_quote": 15860.79257}, {"ts": 1768597920000, "open": 0.3216, "high": 0.3218, "low": 0.3195, "close": 0.3199, "volume": 121253.3, "quote_volume": 38886.99038, "trades": 254, "taker_buy_volume": 46364.6, "taker_buy_quote": 14870.55528}, {"ts": 1768597980000, "open": 0.3198, "high": 0.3203, "low": 0.3196, "close": 0.3201, "volume": 94435.4, "quote_volume": 30221.44369, "trades": 111, "taker_buy_volume": 57175.8, "taker_buy_quote": 18304.71704}, {"ts": 1768598040000, "open": 0.3202, "high": 0.3203, "low": 0.3195, "close": 0.3198, "volume": 26668.9, "quote_volume": 8533.27802, "trades": 89, "taker_buy_volume": 7919.5, "taker_buy_quote": 2532.86704}, {"ts": 1768598100000, "open": 0.3198, "high": 0.3199, "low": 0.3158, "close": 0.318, "volume": 94239.8, "quote_volume": 29901.24579, "trades": 298, "taker_buy_volume": 26790.5, "taker_buy_quote": 8492.86776}, {"ts": 1768598160000, "open": 0.3181, "high": 0.3197, "low": 0.3179, "close": 0.319, "volume": 53426.4, "quote_volume": 17040.16173, "trades": 112, "taker_buy_volume": 26035.2, "taker_buy_quote": 8305.0602}, {"ts": 1768598220000, "open": 0.319, "high": 0.3195, "low": 0.3185, "close": 0.319, "volume": 27871.5, "quote_volume": 8888.40797, "trades": 57, "taker_buy_volume": 12422.6, "taker_buy_quote": 3961.39348}, {"ts": 1768598280000, "open": 0.3189, "high": 0.3193, "low": 0.3183, "close": 0.3188, "volume": 101120.4, "quote_volume": 32261.18869, "trades": 89, "taker_buy_volume": 35106.6, "taker_buy_quote": 11200.23089}, {"ts": 1768598340000, "open": 0.3189, "high": 0.32, "low": 0.3189, "close": 0.3196, "volume": 40515.6, "quote_volume": 12949.5154, "trades": 75, "taker_buy_volume": 34220.2, "taker_buy_quote": 10938.91894}, {"ts": 1768598400000, "open": 0.3195, "high": 0.3199, "low": 0.3193, "close": 0.3196, "volume": 57284.6, "quote_volume": 18313.5182, "trades": 112, "taker_buy_volume": 26058.7, "taker_buy_quote": 8331.81218}, {"ts": 1768598460000, "open": 0.3196, "high": 0.3209, "low": 0.3195, "close": 0.3205, "volume": 129683.6, "quote_volume": 41551.27808, "trades": 173, "taker_buy_volume": 88651.8, "taker_buy_quote": 28405.71933}, {"ts": 1768598520000, "open": 0.3204, "high": 0.3252, "low": 0.3204, "close": 0.324, "volume": 309197.0, "quote_volume": 100017.30118, "trades": 554, "taker_buy_volume": 226631.6, "taker_buy_quote": 73301.40406}, {"ts": 1768598580000, "open": 0.3239, "high": 0.3257, "low": 0.3236, "close": 0.3243, "volume": 227977.8, "quote_volume": 74025.20677, "trades": 453, "taker_buy_volume": 126941.3, "taker_buy_quote": 41217.83789}, {"ts": 1768598640000, "open": 0.3243, "high": 0.3244, "low": 0.321, "close": 0.3225, "volume": 175067.8, "quote_volume": 56479.31053, "trades": 398, "taker_buy_volume": 65111.4, "taker_buy_quote": 20990.43916}, {"ts": 1768598700000, "open": 0.3223, "high": 0.3223, "low": 0.3187, "close": 0.3189, "volume": 74173.5, "quote_volume": 23718.8723, "trades": 205, "taker_buy_volume": 30678.7, "taker_buy_quote": 9800.82684}, {"ts": 1768598760000, "open": 0.3188, "high": 0.3197, "low": 0.3186, "close": 0.319, "volume": 29308.7, "quote_volume": 9353.51861, "trades": 104, "taker_buy_volume": 19086.1, "taker_buy_quote": 6093.28417}, {"ts": 1768598820000, "open": 0.319, "high": 0.3198, "low": 0.3184, "close": 0.3197, "volume": 71955.0, "quote_volume": 22931.47364, "trades": 122, "taker_buy_volume": 56658.9, "taker_buy_quote": 18056.0181}, {"ts": 1768598880000, "open": 0.3196, "high": 0.3196, "low": 0.3187, "close": 0.3191, "volume": 27536.3, "quote_volume": 8785.09942, "trades": 92, "taker_buy_volume": 12904.4, "taker_buy_quote": 4114.70449}, {"ts": 1768598940000, "open": 0.3193, "high": 0.3196, "low": 0.319, "close": 0.3196, "volume": 39494.4, "quote_volume": 12612.80501, "trades": 49, "taker_buy_volume": 35839.4, "taker_buy_quote": 11446.45709}, {"ts": 1768599000000, "open": 0.3196, "high": 0.3196, "low": 0.3189, "close": 0.3189, "volume": 16570.0, "quote_volume": 5291.44872, "trades": 35, "taker_buy_volume": 9004.8, "taker_buy_quote": 2875.93432}, {"ts": 1768599060000, "open": 0.3188, "high": 0.3201, "low": 0.3188, "close": 0.3201, "volume": 25782.5, "quote_volume": 8238.33853, "trades": 75, "taker_buy_volume": 13523.3, "taker_buy_quote": 4323.55913}, {"ts": 1768599120000, "open": 0.32, "high": 0.3215, "low": 0.32, "close": 0.3215, "volume": 39241.5, "quote_volume": 12587.65846, "trades": 92, "taker_buy_volume": 24282.2, "taker_buy_quote": 7789.43206}, {"ts": 1768599180000, "open": 0.3214, "high": 0.3224, "low": 0.3214, "close": 0.3222, "volume": 28724.4, "quote_volume": 9247.17175, "trades": 70, "taker_buy_volume": 23508.5, "taker_buy_quote": 7568.23579}, {"ts": 1768599240000, "open": 0.3223, "high": 0.3229, "low": 0.3218, "close": 0.3227, "volume": 77817.5, "quote_volume": 25080.72599, "trades": 125, "taker_buy_volume": 27525.8, "taker_buy_quote": 8878.84127}, {"ts": 1768599300000, "open": 0.3226, "high": 0.3232, "low": 0.3223, "close": 0.323, "volume": 29598.3, "quote_volume": 9556.43082, "trades": 89, "taker_buy_volume": 12043.5, "taker_buy_quote": 3889.4439}, {"ts": 1768599360000, "open": 0.323, "high": 0.3234, "low": 0.3226, "close": 0.3226, "volume": 35817.6, "quote_volume": 11574.06023, "trades": 76, "taker_buy_volume": 17118.3, "taker_buy_quote": 5533.04821}, {"ts": 1768599420000, "open": 0.3227, "high": 0.3231, "low": 0.3222, "close": 0.3224, "volume": 25798.9, "quote_volume": 8323.97156, "trades": 73, "taker_buy_volume": 18976.9, "taker_buy_quote": 6122.88405}, {"ts": 1768599480000, "open": 0.3223, "high": 0.3223, "low": 0.3217, "close": 0.3223, "volume": 64690.4, "quote_volume": 20828.28987, "trades": 119, "taker_buy_volume": 36185.1, "taker_buy_quote": 11653.84146}, {"ts": 1768599540000, "open": 0.3224, "high": 0.3234, "low": 0.322, "close": 0.3221, "volume": 53947.1, "quote_volume": 17401.22927, "trades": 149, "taker_buy_volume": 17607.6, "taker_buy_quote": 5675.91304}, {"ts": 1768599600000, "open": 0.3222, "high": 0.3227, "low": 0.3216, "close": 0.3217, "volume": 16370.2, "quote_volume": 5277.3382, "trades": 43, "taker_buy_volume": 7066.8, "taker_buy_quote": 2277.06316}, {"ts": 1768599660000, "open": 0.3218, "high": 0.3291, "low": 0.3218, "close": 0.3275, "volume": 388352.5, "quote_volume": 126658.43869, "trades": 925, "taker_buy_volume": 219018.3, "taker_buy_quote": 71494.80199}, {"ts": 1768599720000, "open": 0.3274, "high": 0.3275, "low": 0.3254, "close": 0.326, "volume": 68276.9, "quote_volume": 22281.1582, "trades": 240, "taker_buy_volume": 37889.0, "taker_buy_quote": 12369.58069}, {"ts": 1768599780000, "open": 0.326, "high": 0.3263, "low": 0.325, "close": 0.3252, "volume": 18403.6, "quote_volume": 5990.47404, "trades": 97, "taker_buy_volume": 5289.9, "taker_buy_quote": 1719.96358}, {"ts": 1768599840000, "open": 0.325, "high": 0.3262, "low": 0.3245, "close": 0.3252, "volume": 77683.7, "quote_volume": 25276.78092, "trades": 350, "taker_buy_volume": 40501.2, "taker_buy_quote": 13176.87944}, {"ts": 1768599900000, "open": 0.3252, "high": 0.3254, "low": 0.3246, "close": 0.3252, "volume": 26682.6, "quote_volume": 8674.60912, "trades": 63, "taker_buy_volume": 14295.7, "taker_buy_quote": 4648.1742}, {"ts": 1768599960000, "open": 0.3252, "high": 0.3272, "low": 0.3252, "close": 0.3266, "volume": 61404.4, "quote_volume": 20039.90343, "trades": 192, "taker_buy_volume": 40111.7, "taker_buy_quote": 13086.22382}, {"ts": 1768600020000, "open": 0.3265, "high": 0.3279, "low": 0.3262, "close": 0.3273, "volume": 62599.8, "quote_volume": 20478.32666, "trades": 227, "taker_buy_volume": 31379.1, "taker_buy_quote": 10259.45689}, {"ts": 1768600080000, "open": 0.3274, "high": 0.3282, "low": 0.3274, "close": 0.3275, "volume": 36902.8, "quote_volume": 12096.03729, "trades": 190, "taker_buy_volume": 25537.4, "taker_buy_quote": 8371.15616}, {"ts": 1768600140000, "open": 0.3275, "high": 0.3298, "low": 0.3275, "close": 0.3285, "volume": 196056.1, "quote_volume": 64461.11766, "trades": 381, "taker_buy_volume": 129094.6, "taker_buy_quote": 42445.47398}, {"ts": 1768600200000, "open": 0.3284, "high": 0.329, "low": 0.3266, "close": 0.3278, "volume": 279553.0, "quote_volume": 91712.28485, "trades": 410, "taker_buy_volume": 154248.8, "taker_buy_quote": 50605.20229}, {"ts": 1768600260000, "open": 0.3279, "high": 0.3287, "low": 0.3277, "close": 0.3281, "volume": 19917.0, "quote_volume": 6536.82919, "trades": 63, "taker_buy_volume": 16082.8, "taker_buy_quote": 5278.35932}, {"ts": 1768600320000, "open": 0.3284, "high": 0.33, "low": 0.3282, "close": 0.3286, "volume": 109578.5, "quote_volume": 36091.89083, "trades": 291, "taker_buy_volume": 82968.3, "taker_buy_quote": 27333.90483}, {"ts": 1768600380000, "open": 0.3287, "high": 0.3291, "low": 0.3277, "close": 0.3279, "volume": 61053.8, "quote_volume": 20046.80727, "trades": 165, "taker_buy_volume": 37129.7, "taker_buy_quote": 12191.143}, {"ts": 1768600440000, "open": 0.3279, "high": 0.328, "low": 0.3271, "close": 0.3275, "volume": 14858.4, "quote_volume": 4865.486, "trades": 52, "taker_buy_volume": 10194.3, "taker_buy_quote": 3337.98853}, {"ts": 1768600500000, "open": 0.3274, "high": 0.3275, "low": 0.3269, "close": 0.3271, "volume": 32146.0, "quote_volume": 10519.38155, "trades": 81, "taker_buy_volume": 14189.0, "taker_buy_quote": 4642.27022}, {"ts": 1768600560000, "open": 0.3271, "high": 0.3272, "low": 0.3254, "close": 0.3261, "volume": 113996.5, "quote_volume": 37176.04392, "trades": 181, "taker_buy_volume": 78583.3, "taker_buy_quote": 25627.29496}, {"ts": 1768600620000, "open": 0.3262, "high": 0.3267, "low": 0.3257, "close": 0.3257, "volume": 23014.0, "quote_volume": 7510.77726, "trades": 60, "taker_buy_volume": 9310.7, "taker_buy_quote": 3038.28703}, {"ts": 1768600680000, "open": 0.3256, "high": 0.3261, "low": 0.3248, "close": 0.3257, "volume": 37419.1, "quote_volume": 12181.02135, "trades": 75, "taker_buy_volume": 24371.2, "taker_buy_quote": 7934.99084}, {"ts": 1768600740000, "open": 0.3256, "high": 0.3273, "low": 0.3256, "close": 0.3266, "volume": 42843.5, "quote_volume": 13996.0845, "trades": 100, "taker_buy_volume": 34462.0, "taker_buy_quote": 11258.02833}, {"ts": 1768600800000, "open": 0.3267, "high": 0.3288, "low": 0.3267, "close": 0.3281, "volume": 82674.6, "quote_volume": 27127.86781, "trades": 151, "taker_buy_volume": 31792.3, "taker_buy_quote": 10431.01639}, {"ts": 1768600860000, "open": 0.3281, "high": 0.3286, "low": 0.327, "close": 0.3273, "volume": 43407.8, "quote_volume": 14229.09818, "trades": 143, "taker_buy_volume": 17006.2, "taker_buy_quote": 5575.90325}, {"ts": 1768600920000, "open": 0.3273, "high": 0.3287, "low": 0.3273, "close": 0.328, "volume": 57548.1, "quote_volume": 18869.80288, "trades": 103, "taker_buy_volume": 44795.6, "taker_buy_quote": 14689.15103}, {"ts": 1768600980000, "open": 0.3279, "high": 0.3291, "low": 0.3278, "close": 0.3289, "volume": 68344.0, "quote_volume": 22460.9403, "trades": 108, "taker_buy_volume": 59949.7, "taker_buy_quote": 19702.74394}, {"ts": 1768601040000, "open": 0.3288, "high": 0.329, "low": 0.3275, "close": 0.3279, "volume": 57708.5, "quote_volume": 18935.03624, "trades": 120, "taker_buy_volume": 39975.8, "taker_buy_quote": 13117.15091}, {"ts": 1768601100000, "open": 0.3278, "high": 0.3287, "low": 0.3277, "close": 0.3281, "volume": 21187.2, "quote_volume": 6950.62752, "trades": 55, "taker_buy_volume": 12478.5, "taker_buy_quote": 4093.70966}, {"ts": 1768601160000, "open": 0.3284, "high": 0.3286, "low": 0.3277, "close": 0.3279, "volume": 31277.3, "quote_volume": 10260.70118, "trades": 156, "taker_buy_volume": 22946.2, "taker_buy_quote": 7527.03911}, {"ts": 1768601220000, "open": 0.3278, "high": 0.3278, "low": 0.3248, "close": 0.3249, "volume": 78793.9, "quote_volume": 25655.31648, "trades": 161, "taker_buy_volume": 19799.8, "taker_buy_quote": 6447.21643}, {"ts": 1768601280000, "open": 0.325, "high": 0.3256, "low": 0.3239, "close": 0.3244, "volume": 118290.6, "quote_volume": 38407.90532, "trades": 212, "taker_buy_volume": 54956.7, "taker_buy_quote": 17844.07817}, {"ts": 1768601340000, "open": 0.3245, "high": 0.3249, "low": 0.3229, "close": 0.3233, "volume": 44178.2, "quote_volume": 14314.52779, "trades": 121, "taker_buy_volume": 19216.2, "taker_buy_quote": 6230.22394}, {"ts": 1768601400000, "open": 0.3232, "high": 0.3232, "low": 0.3219, "close": 0.3225, "volume": 52545.4, "quote_volume": 16960.24901, "trades": 84, "taker_buy_volume": 15086.1, "taker_buy_quote": 4867.32872}, {"ts": 1768601460000, "open": 0.3226, "high": 0.3226, "low": 0.3217, "close": 0.322, "volume": 45231.3, "quote_volume": 14572.57056, "trades": 77, "taker_buy_volume": 14665.4, "taker_buy_quote": 4725.65646}, {"ts": 1768601520000, "open": 0.3224, "high": 0.3229, "low": 0.3215, "close": 0.3216, "volume": 17819.0, "quote_volume": 5742.22272, "trades": 86, "taker_buy_volume": 9218.0, "taker_buy_quote": 2969.08875}, {"ts": 1768601580000, "open": 0.3214, "high": 0.3217, "low": 0.3203, "close": 0.3208, "volume": 51162.7, "quote_volume": 16420.85408, "trades": 92, "taker_buy_volume": 25158.3, "taker_buy_quote": 8074.33313}, {"ts": 1768601640000, "open": 0.3208, "high": 0.3219, "low": 0.3208, "close": 0.3215, "volume": 19204.3, "quote_volume": 6173.0515, "trades": 30, "taker_buy_volume": 14630.6, "taker_buy_quote": 4704.02302}, {"ts": 1768601700000, "open": 0.3217, "high": 0.3228, "low": 0.3211, "close": 0.3211, "volume": 25887.0, "quote_volume": 8341.09588, "trades": 52, "taker_buy_volume": 9487.6, "taker_buy_quote": 3058.6391}, {"ts": 1768601760000, "open": 0.3214, "high": 0.3214, "low": 0.3195, "close": 0.321, "volume": 66052.3, "quote_volume": 21168.11732, "trades": 113, "taker_buy_volume": 27035.0, "taker_buy_quote": 8662.39204}, {"ts": 1768601820000, "open": 0.3208, "high": 0.3219, "low": 0.3203, "close": 0.3218, "volume": 18130.4, "quote_volume": 5820.95765, "trades": 39, "taker_buy_volume": 7996.5, "taker_buy_quote": 2569.55526}, {"ts": 1768601880000, "open": 0.3218, "high": 0.3236, "low": 0.3218, "close": 0.3236, "volume": 33029.7, "quote_volume": 10660.136, "trades": 75, "taker_buy_volume": 14904.6, "taker_buy_quote": 4811.84496}, {"ts": 1768601940000, "open": 0.3231, "high": 0.3237, "low": 0.3226, "close": 0.3227, "volume": 38403.1, "quote_volume": 12407.93379, "trades": 47, "taker_buy_volume": 19470.7, "taker_buy_quote": 6294.84848}, {"ts": 1768602000000, "open": 0.3227, "high": 0.3228, "low": 0.3221, "close": 0.3221, "volume": 24679.6, "quote_volume": 7958.22446, "trades": 40, "taker_buy_volume": 10810.3, "taker_buy_quote": 3486.6784}, {"ts": 1768602060000, "open": 0.3221, "high": 0.3227, "low": 0.3221, "close": 0.3225, "volume": 29123.8, "quote_volume": 9388.60703, "trades": 69, "taker_buy_volume": 6270.7, "taker_buy_quote": 2021.80416}, {"ts": 1768602120000, "open": 0.3226, "high": 0.323, "low": 0.3209, "close": 0.3209, "volume": 19003.6, "quote_volume": 6125.64758, "trades": 67, "taker_buy_volume": 7460.0, "taker_buy_quote": 2406.17257}, {"ts": 1768602180000, "open": 0.3211, "high": 0.3219, "low": 0.3209, "close": 0.3214, "volume": 81402.6, "quote_volume": 26170.26639, "trades": 120, "taker_buy_volume": 58157.4, "taker_buy_quote": 18697.3293}, {"ts": 1768602240000, "open": 0.3217, "high": 0.3218, "low": 0.32, "close": 0.3218, "volume": 132836.0, "quote_volume": 42623.15087, "trades": 179, "taker_buy_volume": 47182.5, "taker_buy_quote": 15152.31424}, {"ts": 1768602300000, "open": 0.3219, "high": 0.3229, "low": 0.3219, "close": 0.3227, "volume": 16565.0, "quote_volume": 5338.50886, "trades": 32, "taker_buy_volume": 13447.6, "taker_buy_quote": 4334.09491}, {"ts": 1768602360000, "open": 0.3229, "high": 0.3229, "low": 0.3223, "close": 0.3225, "volume": 7134.7, "quote_volume": 2302.08766, "trades": 31, "taker_buy_volume": 950.0, "taker_buy_quote": 306.57013}, {"ts": 1768602420000, "open": 0.3225, "high": 0.3234, "low": 0.3221, "close": 0.3231, "volume": 15150.5, "quote_volume": 4888.60599, "trades": 30, "taker_buy_volume": 2029.6, "taker_buy_quote": 655.94707}, {"ts": 1768602480000, "open": 0.323, "high": 0.3239, "low": 0.3225, "close": 0.3225, "volume": 28664.7, "quote_volume": 9275.90877, "trades": 59, "taker_buy_volume": 20804.5, "taker_buy_quote": 6734.74478}, {"ts": 1768602540000, "open": 0.3224, "high": 0.3224, "low": 0.3211, "close": 0.3213, "volume": 19933.8, "quote_volume": 6411.10883, "trades": 51, "taker_buy_volume": 10078.0, "taker_buy_quote": 3242.18187}, {"ts": 1768602600000, "open": 0.3211, "high": 0.3218, "low": 0.3205, "close": 0.321, "volume": 19016.0, "quote_volume": 6106.20747, "trades": 46, "taker_buy_volume": 12537.5, "taker_buy_quote": 4026.97131}, {"ts": 1768602660000, "open": 0.321, "high": 0.3212, "low": 0.3199, "close": 0.3199, "volume": 26626.2, "quote_volume": 8536.20332, "trades": 46, "taker_buy_volume": 4493.5, "taker_buy_quote": 1439.46431}, {"ts": 1768602720000, "open": 0.3198, "high": 0.32, "low": 0.3183, "close": 0.3195, "volume": 49778.7, "quote_volume": 15895.70915, "trades": 75, "taker_buy_volume": 6653.4, "taker_buy_quote": 2124.18162}, {"ts": 1768602780000, "open": 0.3195, "high": 0.3217, "low": 0.3195, "close": 0.3212, "volume": 19520.7, "quote_volume": 6268.60087, "trades": 57, "taker_buy_volume": 3836.6, "taker_buy_quote": 1231.16173}, {"ts": 1768602840000, "open": 0.3211, "high": 0.3215, "low": 0.3209, "close": 0.3215, "volume": 10707.6, "quote_volume": 3439.85184, "trades": 23, "taker_buy_volume": 5570.8, "taker_buy_quote": 1789.49646}, {"ts": 1768602900000, "open": 0.3215, "high": 0.3219, "low": 0.3215, "close": 0.3219, "volume": 15991.7, "quote_volume": 5145.10149, "trades": 22, "taker_buy_volume": 10194.2, "taker_buy_quote": 3279.89754}, {"ts": 1768602960000, "open": 0.3219, "high": 0.3235, "low": 0.3206, "close": 0.3234, "volume": 86646.7, "quote_volume": 27869.34655, "trades": 175, "taker_buy_volume": 37740.1, "taker_buy_quote": 12153.43838}, {"ts": 1768603020000, "open": 0.3233, "high": 0.3239, "low": 0.3232, "close": 0.3239, "volume": 40849.1, "quote_volume": 13217.10188, "trades": 52, "taker_buy_volume": 14626.4, "taker_buy_quote": 4732.07298}, {"ts": 1768603080000, "open": 0.324, "high": 0.3254, "low": 0.324, "close": 0.3251, "volume": 44436.2, "quote_volume": 14428.20499, "trades": 108, "taker_buy_volume": 23941.6, "taker_buy_quote": 7774.11274}, {"ts": 1768603140000, "open": 0.3251, "high": 0.3258, "low": 0.3246, "close": 0.3251, "volume": 47510.4, "quote_volume": 15457.26344, "trades": 51, "taker_buy_volume": 34908.0, "taker_buy_quote": 11359.80733}, {"ts": 1768603200000, "open": 0.3248, "high": 0.3248, "low": 0.3227, "close": 0.3229, "volume": 46007.3, "quote_volume": 14890.21116, "trades": 74, "taker_buy_volume": 20997.2, "taker_buy_quote": 6796.59901}, {"ts": 1768603260000, "open": 0.323, "high": 0.323, "low": 0.3203, "close": 0.3208, "volume": 77772.6, "quote_volume": 24998.86164, "trades": 166, "taker_buy_volume": 27517.6, "taker_buy_quote": 8843.36364}, {"ts": 1768603320000, "open": 0.3207, "high": 0.3208, "low": 0.3192, "close": 0.3202, "volume": 61000.5, "quote_volume": 19523.72502, "trades": 127, "taker_buy_volume": 24867.5, "taker_buy_quote": 7964.65831}, {"ts": 1768603380000, "open": 0.3202, "high": 0.3222, "low": 0.3202, "close": 0.3218, "volume": 85078.4, "quote_volume": 27335.31356, "trades": 158, "taker_buy_volume": 59858.0, "taker_buy_quote": 19230.62619}, {"ts": 1768603440000, "open": 0.3217, "high": 0.3221, "low": 0.3217, "close": 0.3221, "volume": 4791.7, "quote_volume": 1542.15933, "trades": 24, "taker_buy_volume": 2911.7, "taker_buy_quote": 937.36333}, {"ts": 1768603500000, "open": 0.3222, "high": 0.3233, "low": 0.3222, "close": 0.3232, "volume": 4313.6, "quote_volume": 1392.53439, "trades": 70, "taker_buy_volume": 2615.9, "taker_buy_quote": 844.5177}, {"ts": 1768603560000, "open": 0.3231, "high": 0.3231, "low": 0.3218, "close": 0.3221, "volume": 9811.7, "quote_volume": 3161.79465, "trades": 52, "taker_buy_volume": 1331.0, "taker_buy_quote": 428.6471}, {"ts": 1768603620000, "open": 0.3222, "high": 0.3222, "low": 0.3208, "close": 0.3208, "volume": 9529.1, "quote_volume": 3061.95585, "trades": 40, "taker_buy_volume": 31.0, "taker_buy_quote": 9.9634}, {"ts": 1768603680000, "open": 0.3207, "high": 0.321, "low": 0.3205, "close": 0.321, "volume": 34472.1, "quote_volume": 11050.80598, "trades": 45, "taker_buy_volume": 20802.7, "taker_buy_quote": 6668.65594}, {"ts": 1768603740000, "open": 0.3209, "high": 0.3209, "low": 0.3199, "close": 0.32, "volume": 52795.4, "quote_volume": 16907.57491, "trades": 114, "taker_buy_volume": 17818.9, "taker_buy_quote": 5707.52232}, {"ts": 1768603800000, "open": 0.32, "high": 0.3204, "low": 0.3197, "close": 0.3202, "volume": 50628.5, "quote_volume": 16196.96093, "trades": 227, "taker_buy_volume": 28754.7, "taker_buy_quote": 9199.91598}, {"ts": 1768603860000, "open": 0.3201, "high": 0.3203, "low": 0.3198, "close": 0.3198, "volume": 5976.9, "quote_volume": 1913.01583, "trades": 35, "taker_buy_volume": 1253.5, "taker_buy_quote": 401.31503}, {"ts": 1768603920000, "open": 0.3198, "high": 0.3198, "low": 0.3194, "close": 0.3197, "volume": 10857.6, "quote_volume": 3469.95095, "trades": 26, "taker_buy_volume": 986.6, "taker_buy_quote": 315.34396}, {"ts": 1768603980000, "open": 0.3195, "high": 0.3199, "low": 0.3183, "close": 0.3199, "volume": 76590.4, "quote_volume": 24415.92298, "trades": 96, "taker_buy_volume": 15172.0, "taker_buy_quote": 4844.28352}, {"ts": 1768604040000, "open": 0.32, "high": 0.3204, "low": 0.32, "close": 0.3202, "volume": 3235.1, "quote_volume": 1035.89387, "trades": 19, "taker_buy_volume": 1652.2, "taker_buy_quote": 529.04929}, {"ts": 1768604100000, "open": 0.3204, "high": 0.3211, "low": 0.3204, "close": 0.3208, "volume": 13227.3, "quote_volume": 4244.13945, "trades": 42, "taker_buy_volume": 1736.2, "taker_buy_quote": 557.07651}, {"ts": 1768604160000, "open": 0.3208, "high": 0.3208, "low": 0.3199, "close": 0.3199, "volume": 4335.3, "quote_volume": 1388.40107, "trades": 25, "taker_buy_volume": 22.6, "taker_buy_quote": 7.23426}, {"ts": 1768604220000, "open": 0.3199, "high": 0.3207, "low": 0.3199, "close": 0.3203, "volume": 9267.4, "quote_volume": 2969.71733, "trades": 24, "taker_buy_volume": 6891.5, "taker_buy_quote": 2208.70717}, {"ts": 1768604280000, "open": 0.3203, "high": 0.3204, "low": 0.3198, "close": 0.3201, "volume": 7048.0, "quote_volume": 2256.30535, "trades": 29, "taker_buy_volume": 1505.5, "taker_buy_quote": 481.89298}, {"ts": 1768604340000, "open": 0.3198, "high": 0.3202, "low": 0.3198, "close": 0.32, "volume": 9722.2, "quote_volume": 3111.48408, "trades": 18, "taker_buy_volume": 8867.1, "taker_buy_quote": 2837.8724}, {"ts": 1768604400000, "open": 0.3202, "high": 0.3203, "low": 0.3198, "close": 0.3203, "volume": 17791.3, "quote_volume": 5693.29518, "trades": 63, "taker_buy_volume": 11704.4, "taker_buy_quote": 3745.72109}, {"ts": 1768604460000, "open": 0.3202, "high": 0.3205, "low": 0.3202, "close": 0.3205, "volume": 7933.5, "quote_volume": 2541.40753, "trades": 36, "taker_buy_volume": 580.6, "taker_buy_quote": 186.02553}, {"ts": 1768604520000, "open": 0.3206, "high": 0.3209, "low": 0.3199, "close": 0.3199, "volume": 11279.6, "quote_volume": 3612.15185, "trades": 55, "taker_buy_volume": 4357.8, "taker_buy_quote": 1395.02036}, {"ts": 1768604580000, "open": 0.32, "high": 0.3208, "low": 0.32, "close": 0.3206, "volume": 9560.5, "quote_volume": 3064.33147, "trades": 37, "taker_buy_volume": 9380.7, "taker_buy_quote": 3006.70103}, {"ts": 1768604640000, "open": 0.3206, "high": 0.3208, "low": 0.3201, "close": 0.3202, "volume": 8313.3, "quote_volume": 2664.2157, "trades": 49, "taker_buy_volume": 3675.2, "taker_buy_quote": 1177.86127}, {"ts": 1768604700000, "open": 0.32, "high": 0.32, "low": 0.3182, "close": 0.3183, "volume": 21387.1, "quote_volume": 6818.15101, "trades": 99, "taker_buy_volume": 3829.7, "taker_buy_quote": 1220.96917}, {"ts": 1768604760000, "open": 0.3182, "high": 0.3198, "low": 0.3181, "close": 0.3198, "volume": 15911.8, "quote_volume": 5070.7889, "trades": 71, "taker_buy_volume": 12245.5, "taker_buy_quote": 3904.01227}, {"ts": 1768604820000, "open": 0.3199, "high": 0.3203, "low": 0.3192, "close": 0.3199, "volume": 24803.2, "quote_volume": 7933.6066, "trades": 88, "taker_buy_volume": 14785.1, "taker_buy_quote": 4731.66816}, {"ts": 1768604880000, "open": 0.3198, "high": 0.3198, "low": 0.3189, "close": 0.3192, "volume": 20806.6, "quote_volume": 6643.49774, "trades": 47, "taker_buy_volume": 5844.2, "taker_buy_quote": 1865.29064}, {"ts": 1768604940000, "open": 0.3189, "high": 0.3189, "low": 0.3179, "close": 0.3182, "volume": 9022.6, "quote_volume": 2873.80549, "trades": 85, "taker_buy_volume": 5438.6, "taker_buy_quote": 1731.80137}, {"ts": 1768605000000, "open": 0.3181, "high": 0.3182, "low": 0.3163, "close": 0.3165, "volume": 132416.8, "quote_volume": 41993.48989, "trades": 290, "taker_buy_volume": 45330.5, "taker_buy_quote": 14382.15816}, {"ts": 1768605060000, "open": 0.3163, "high": 0.3177, "low": 0.3161, "close": 0.3174, "volume": 39493.6, "quote_volume": 12506.12439, "trades": 96, "taker_buy_volume": 14449.4, "taker_buy_quote": 4575.50338}, {"ts": 1768605120000, "open": 0.3175, "high": 0.3184, "low": 0.3175, "close": 0.3183, "volume": 7555.1, "quote_volume": 2402.43978, "trades": 65, "taker_buy_volume": 5204.5, "taker_buy_quote": 1655.02288}, {"ts": 1768605180000, "open": 0.3182, "high": 0.3183, "low": 0.3177, "close": 0.3183, "volume": 15386.6, "quote_volume": 4892.88912, "trades": 46, "taker_buy_volume": 7808.5, "taker_buy_quote": 2482.21802}, {"ts": 1768605240000, "open": 0.3182, "high": 0.3188, "low": 0.3182, "close": 0.3185, "volume": 5867.6, "quote_volume": 1869.5259, "trades": 43, "taker_buy_volume": 5258.6, "taker_buy_quote": 1675.58691}, {"ts": 1768605300000, "open": 0.3185, "high": 0.3193, "low": 0.3185, "close": 0.319, "volume": 4496.5, "quote_volume": 1435.0335, "trades": 36, "taker_buy_volume": 3706.3, "taker_buy_quote": 1182.93081}, {"ts": 1768605360000, "open": 0.3191, "high": 0.32, "low": 0.3191, "close": 0.32, "volume": 5260.9, "quote_volume": 1680.8562, "trades": 41, "taker_buy_volume": 4833.0, "taker_buy_quote": 1544.05921}, {"ts": 1768605420000, "open": 0.3199, "high": 0.3205, "low": 0.3199, "close": 0.3202, "volume": 9872.2, "quote_volume": 3161.73665, "trades": 67, "taker_buy_volume": 8456.8, "taker_buy_quote": 2708.6026}, {"ts": 1768605480000, "open": 0.3201, "high": 0.3208, "low": 0.32, "close": 0.3205, "volume": 5799.8, "quote_volume": 1859.15541, "trades": 54, "taker_buy_volume": 3138.7, "taker_buy_quote": 1005.88774}, {"ts": 1768605540000, "open": 0.3207, "high": 0.3209, "low": 0.32, "close": 0.32, "volume": 27259.6, "quote_volume": 8739.18854, "trades": 47, "taker_buy_volume": 5041.1, "taker_buy_quote": 1616.43993}, {"ts": 1768605600000, "open": 0.32, "high": 0.3207, "low": 0.3198, "close": 0.3202, "volume": 11087.7, "quote_volume": 3549.16655, "trades": 53, "taker_buy_volume": 2107.6, "taker_buy_quote": 674.43929}, {"ts": 1768605660000, "open": 0.3202, "high": 0.3203, "low": 0.3199, "close": 0.3201, "volume": 10638.6, "quote_volume": 3405.01132, "trades": 32, "taker_buy_volume": 8044.4, "taker_buy_quote": 2575.02162}, {"ts": 1768605720000, "open": 0.3201, "high": 0.3221, "low": 0.32, "close": 0.322, "volume": 111264.9, "quote_volume": 35674.21018, "trades": 175, "taker_buy_volume": 83609.9, "taker_buy_quote": 26806.63968}, {"ts": 1768605780000, "open": 0.3221, "high": 0.3235, "low": 0.3221, "close": 0.323, "volume": 146580.7, "quote_volume": 47312.4832, "trades": 207, "taker_buy_volume": 133573.8, "taker_buy_quote": 43113.52911}, {"ts": 1768605840000, "open": 0.3228, "high": 0.3232, "low": 0.3216, "close": 0.3217, "volume": 48482.7, "quote_volume": 15651.98046, "trades": 108, "taker_buy_volume": 24526.5, "taker_buy_quote": 7921.3441}, {"ts": 1768605900000, "open": 0.3217, "high": 0.3217, "low": 0.3207, "close": 0.3209, "volume": 6056.9, "quote_volume": 1944.89228, "trades": 35, "taker_buy_volume": 2603.1, "taker_buy_quote": 835.38254}, {"ts": 1768605960000, "open": 0.3209, "high": 0.3209, "low": 0.32, "close": 0.3202, "volume": 19481.1, "quote_volume": 6244.27988, "trades": 55, "taker_buy_volume": 15803.2, "taker_buy_quote": 5065.63839}, {"ts": 1768606020000, "open": 0.32, "high": 0.32, "low": 0.3185, "close": 0.3185, "volume": 47752.3, "quote_volume": 15232.81729, "trades": 84, "taker_buy_volume": 4762.4, "taker_buy_quote": 1519.99786}, {"ts": 1768606080000, "open": 0.3185, "high": 0.3185, "low": 0.3176, "close": 0.318, "volume": 37808.9, "quote_volume": 12030.66646, "trades": 94, "taker_buy_volume": 2278.4, "taker_buy_quote": 724.45641}, {"ts": 1768606140000, "open": 0.3179, "high": 0.3179, "low": 0.317, "close": 0.317, "volume": 15724.9, "quote_volume": 4990.66666, "trades": 62, "taker_buy_volume": 5910.1, "taker_buy_quote": 1875.81819}, {"ts": 1768606200000, "open": 0.317, "high": 0.318, "low": 0.3169, "close": 0.3173, "volume": 31027.1, "quote_volume": 9848.49308, "trades": 125, "taker_buy_volume": 17838.8, "taker_buy_quote": 5662.60202}, {"ts": 1768606260000, "open": 0.3173, "high": 0.3186, "low": 0.3173, "close": 0.3181, "volume": 7746.1, "quote_volume": 2464.79173, "trades": 53, "taker_buy_volume": 5405.6, "taker_buy_quote": 1719.5264}, {"ts": 1768606320000, "open": 0.3181, "high": 0.3181, "low": 0.3171, "close": 0.3171, "volume": 18058.9, "quote_volume": 5737.8202, "trades": 68, "taker_buy_volume": 2208.9, "taker_buy_quote": 701.11931}, {"ts": 1768606380000, "open": 0.317, "high": 0.3171, "low": 0.3156, "close": 0.3169, "volume": 64922.5, "quote_volume": 20526.79932, "trades": 140, "taker_buy_volume": 10841.6, "taker_buy_quote": 3431.09916}, {"ts": 1768606440000, "open": 0.3169, "high": 0.3173, "low": 0.3169, "close": 0.3173, "volume": 2611.7, "quote_volume": 828.27572, "trades": 12, "taker_buy_volume": 1598.4, "taker_buy_quote": 507.00789}, {"ts": 1768606500000, "open": 0.3172, "high": 0.3177, "low": 0.3163, "close": 0.3164, "volume": 31469.8, "quote_volume": 9968.2849, "trades": 110, "taker_buy_volume": 8754.5, "taker_buy_quote": 2774.33492}, {"ts": 1768606560000, "open": 0.3163, "high": 0.3172, "low": 0.3163, "close": 0.3172, "volume": 12428.2, "quote_volume": 3938.88188, "trades": 44, "taker_buy_volume": 9148.9, "taker_buy_quote": 2899.63386}, {"ts": 1768606620000, "open": 0.3173, "high": 0.3179, "low": 0.3172, "close": 0.3179, "volume": 12421.2, "quote_volume": 3945.8968, "trades": 44, "taker_buy_volume": 7793.9, "taker_buy_quote": 2476.93757}, {"ts": 1768606680000, "open": 0.318, "high": 0.318, "low": 0.3174, "close": 0.3178, "volume": 3520.9, "quote_volume": 1118.43999, "trades": 33, "taker_buy_volume": 267.8, "taker_buy_quote": 85.09262}, {"ts": 1768606740000, "open": 0.3178, "high": 0.3179, "low": 0.317, "close": 0.3171, "volume": 22926.0, "quote_volume": 7281.12302, "trades": 26, "taker_buy_volume": 1071.9, "taker_buy_quote": 340.14362}, {"ts": 1768606800000, "open": 0.317, "high": 0.317, "low": 0.3166, "close": 0.3168, "volume": 1614.4, "quote_volume": 511.50357, "trades": 15, "taker_buy_volume": 776.0, "taker_buy_quote": 245.82698}, {"ts": 1768606860000, "open": 0.3169, "high": 0.3176, "low": 0.3169, "close": 0.3173, "volume": 50079.9, "quote_volume": 15881.01273, "trades": 79, "taker_buy_volume": 47272.2, "taker_buy_quote": 14990.01363}, {"ts": 1768606920000, "open": 0.3173, "high": 0.3173, "low": 0.3169, "close": 0.3169, "volume": 9171.3, "quote_volume": 2908.54784, "trades": 20, "taker_buy_volume": 267.3, "taker_buy_quote": 84.78756}, {"ts": 1768606980000, "open": 0.3169, "high": 0.317, "low": 0.316, "close": 0.3161, "volume": 7856.2, "quote_volume": 2485.21754, "trades": 46, "taker_buy_volume": 799.7, "taker_buy_quote": 253.05428}, {"ts": 1768607040000, "open": 0.3162, "high": 0.3169, "low": 0.3162, "close": 0.3169, "volume": 2745.9, "quote_volume": 869.56068, "trades": 23, "taker_buy_volume": 645.0, "taker_buy_quote": 204.17325}, {"ts": 1768607100000, "open": 0.3169, "high": 0.317, "low": 0.3165, "close": 0.3165, "volume": 31058.5, "quote_volume": 9842.33234, "trades": 55, "taker_buy_volume": 22812.8, "taker_buy_quote": 7229.40011}, {"ts": 1768607160000, "open": 0.3166, "high": 0.3174, "low": 0.3166, "close": 0.3171, "volume": 8713.8, "quote_volume": 2763.70641, "trades": 45, "taker_buy_volume": 3395.1, "taker_buy_quote": 1076.87097}, {"ts": 1768607220000, "open": 0.3171, "high": 0.3181, "low": 0.3171, "close": 0.3179, "volume": 119381.7, "quote_volume": 37897.42473, "trades": 137, "taker_buy_volume": 104203.9, "taker_buy_quote": 33075.56855}, {"ts": 1768607280000, "open": 0.3178, "high": 0.3178, "low": 0.3158, "close": 0.3162, "volume": 24794.3, "quote_volume": 7850.6354, "trades": 66, "taker_buy_volume": 727.6, "taker_buy_quote": 230.06712}, {"ts": 1768607340000, "open": 0.3163, "high": 0.3164, "low": 0.3155, "close": 0.3157, "volume": 20734.2, "quote_volume": 6552.24446, "trades": 71, "taker_buy_volume": 11970.0, "taker_buy_quote": 3782.86302}, {"ts": 1768607400000, "open": 0.3158, "high": 0.3158, "low": 0.3156, "close": 0.3156, "volume": 2571.3, "quote_volume": 812.00078, "trades": 13, "taker_buy_volume": 31.8, "taker_buy_quote": 10.04244}, {"ts": 1768607460000, "open": 0.3158, "high": 0.3162, "low": 0.3155, "close": 0.316, "volume": 14544.6, "quote_volume": 4594.1547, "trades": 48, "taker_buy_volume": 8673.0, "taker_buy_quote": 2739.92175}, {"ts": 1768607520000, "open": 0.316, "high": 0.3163, "low": 0.3156, "close": 0.3156, "volume": 160557.6, "quote_volume": 50745.82618, "trades": 88, "taker_buy_volume": 111638.0, "taker_buy_quote": 35292.10641}, {"ts": 1768607580000, "open": 0.3157, "high": 0.3163, "low": 0.3155, "close": 0.3162, "volume": 55198.1, "quote_volume": 17433.57355, "trades": 76, "taker_buy_volume": 39153.3, "taker_buy_quote": 12361.97137}, {"ts": 1768607640000, "open": 0.3162, "high": 0.3169, "low": 0.3156, "close": 0.316, "volume": 53614.3, "quote_volume": 16961.17565, "trades": 91, "taker_buy_volume": 31750.7, "taker_buy_quote": 10046.34953}, {"ts": 1768607700000, "open": 0.3161, "high": 0.3165, "low": 0.316, "close": 0.3165, "volume": 40560.6, "quote_volume": 12823.83874, "trades": 55, "taker_buy_volume": 36627.2, "taker_buy_quote": 11580.71594}, {"ts": 1768607760000, "open": 0.3164, "high": 0.3168, "low": 0.3162, "close": 0.3163, "volume": 10913.5, "quote_volume": 3453.80185, "trades": 46, "taker_buy_volume": 4482.2, "taker_buy_quote": 1418.93954}, {"ts": 1768607820000, "open": 0.3162, "high": 0.3162, "low": 0.3154, "close": 0.3157, "volume": 38919.3, "quote_volume": 12293.17862, "trades": 177, "taker_buy_volume": 24511.3, "taker_buy_quote": 7742.21339}, {"ts": 1768607880000, "open": 0.3157, "high": 0.3157, "low": 0.3148, "close": 0.3153, "volume": 27824.7, "quote_volume": 8768.04542, "trades": 94, "taker_buy_volume": 15854.2, "taker_buy_quote": 4997.76559}, {"ts": 1768607940000, "open": 0.3153, "high": 0.3155, "low": 0.3147, "close": 0.3147, "volume": 37421.9, "quote_volume": 11788.0629, "trades": 70, "taker_buy_volume": 25967.0, "taker_buy_quote": 8179.38558}, {"ts": 1768608000000, "open": 0.3147, "high": 0.315, "low": 0.3123, "close": 0.3137, "volume": 93752.2, "quote_volume": 29390.46629, "trades": 258, "taker_buy_volume": 38868.2, "taker_buy_quote": 12173.30221}, {"ts": 1768608060000, "open": 0.3138, "high": 0.3151, "low": 0.3136, "close": 0.3146, "volume": 101613.6, "quote_volume": 31964.20403, "trades": 132, "taker_buy_volume": 48057.0, "taker_buy_quote": 15115.78424}, {"ts": 1768608120000, "open": 0.3147, "high": 0.3158, "low": 0.3138, "close": 0.3152, "volume": 56445.6, "quote_volume": 17787.13371, "trades": 124, "taker_buy_volume": 15105.9, "taker_buy_quote": 4754.23673}, {"ts": 1768608180000, "open": 0.3153, "high": 0.3161, "low": 0.3149, "close": 0.316, "volume": 43287.1, "quote_volume": 13657.37645, "trades": 128, "taker_buy_volume": 29184.2, "taker_buy_quote": 9208.28219}, {"ts": 1768608240000, "open": 0.316, "high": 0.3188, "low": 0.316, "close": 0.3185, "volume": 79088.7, "quote_volume": 25130.79196, "trades": 229, "taker_buy_volume": 54566.1, "taker_buy_quote": 17337.03351}, {"ts": 1768608300000, "open": 0.3184, "high": 0.321, "low": 0.3162, "close": 0.3164, "volume": 402214.2, "quote_volume": 128714.47631, "trades": 1397, "taker_buy_volume": 286704.2, "taker_buy_quote": 91778.63155}, {"ts": 1768608360000, "open": 0.3165, "high": 0.3165, "low": 0.3106, "close": 0.3111, "volume": 150740.7, "quote_volume": 47085.71021, "trades": 756, "taker_buy_volume": 70780.3, "taker_buy_quote": 22073.76233}, {"ts": 1768608420000, "open": 0.3112, "high": 0.3115, "low": 0.3064, "close": 0.3066, "volume": 194712.6, "quote_volume": 60087.80971, "trades": 757, "taker_buy_volume": 86158.8, "taker_buy_quote": 26570.13922}, {"ts": 1768608480000, "open": 0.3067, "high": 0.3069, "low": 0.3054, "close": 0.3059, "volume": 68326.5, "quote_volume": 20930.88485, "trades": 335, "taker_buy_volume": 35478.9, "taker_buy_quote": 10868.82623}, {"ts": 1768608540000, "open": 0.3061, "high": 0.3075, "low": 0.3058, "close": 0.3071, "volume": 71921.7, "quote_volume": 22055.80527, "trades": 189, "taker_buy_volume": 16757.1, "taker_buy_quote": 5137.61214}, {"ts": 1768608600000, "open": 0.3069, "high": 0.3069, "low": 0.304, "close": 0.3043, "volume": 114552.5, "quote_volume": 34961.64757, "trades": 265, "taker_buy_volume": 37379.8, "taker_buy_quote": 11429.41303}, {"ts": 1768608660000, "open": 0.3045, "high": 0.3055, "low": 0.3036, "close": 0.3042, "volume": 39435.9, "quote_volume": 12009.0317, "trades": 124, "taker_buy_volume": 28438.8, "taker_buy_quote": 8663.00902}, {"ts": 1768608720000, "open": 0.304, "high": 0.3048, "low": 0.3038, "close": 0.3048, "volume": 13513.6, "quote_volume": 4111.99038, "trades": 89, "taker_buy_volume": 7031.2, "taker_buy_quote": 2140.77786}, {"ts": 1768608780000, "open": 0.3046, "high": 0.3057, "low": 0.304, "close": 0.3048, "volume": 79279.1, "quote_volume": 24177.87332, "trades": 178, "taker_buy_volume": 26902.1, "taker_buy_quote": 8206.93852}, {"ts": 1768608840000, "open": 0.3047, "high": 0.3055, "low": 0.3044, "close": 0.3052, "volume": 28457.5, "quote_volume": 8674.59442, "trades": 108, "taker_buy_volume": 12868.7, "taker_buy_quote": 3922.24093}, {"ts": 1768608900000, "open": 0.305, "high": 0.3051, "low": 0.3018, "close": 0.3018, "volume": 138340.6, "quote_volume": 41893.09099, "trades": 440, "taker_buy_volume": 71500.9, "taker_buy_quote": 21624.39279}, {"ts": 1768608960000, "open": 0.3018, "high": 0.3033, "low": 0.3016, "close": 0.3032, "volume": 95328.9, "quote_volume": 28825.60464, "trades": 296, "taker_buy_volume": 43146.2, "taker_buy_quote": 13041.70256}, {"ts": 1768609020000, "open": 0.3029, "high": 0.3029, "low": 0.3016, "close": 0.3018, "volume": 75232.3, "quote_volume": 22714.68844, "trades": 352, "taker_buy_volume": 15465.7, "taker_buy_quote": 4672.3434}, {"ts": 1768609080000, "open": 0.3018, "high": 0.3029, "low": 0.3012, "close": 0.3015, "volume": 87527.7, "quote_volume": 26460.85698, "trades": 237, "taker_buy_volume": 26465.5, "taker_buy_quote": 8000.05727}, {"ts": 1768609140000, "open": 0.3014, "high": 0.3032, "low": 0.3005, "close": 0.3025, "volume": 76155.3, "quote_volume": 22986.68028, "trades": 205, "taker_buy_volume": 31688.8, "taker_buy_quote": 9569.93844}, {"ts": 1768609200000, "open": 0.3024, "high": 0.3028, "low": 0.3019, "close": 0.3019, "volume": 24519.1, "quote_volume": 7412.83345, "trades": 98, "taker_buy_volume": 16044.5, "taker_buy_quote": 4853.00645}, {"ts": 1768609260000, "open": 0.3021, "high": 0.3023, "low": 0.3013, "close": 0.3016, "volume": 31519.8, "quote_volume": 9514.90928, "trades": 132, "taker_buy_volume": 12510.6, "taker_buy_quote": 3776.89406}, {"ts": 1768609320000, "open": 0.3014, "high": 0.3027, "low": 0.3014, "close": 0.3024, "volume": 33416.7, "quote_volume": 10099.09655, "trades": 104, "taker_buy_volume": 27203.0, "taker_buy_quote": 8220.92045}, {"ts": 1768609380000, "open": 0.3022, "high": 0.3026, "low": 0.3018, "close": 0.3022, "volume": 25043.8, "quote_volume": 7568.80703, "trades": 68, "taker_buy_volume": 16443.2, "taker_buy_quote": 4969.31732}, {"ts": 1768609440000, "open": 0.3022, "high": 0.3023, "low": 0.3015, "close": 0.3015, "volume": 17242.1, "quote_volume": 5206.11262, "trades": 35, "taker_buy_volume": 1791.7, "taker_buy_quote": 540.6427}, {"ts": 1768609500000, "open": 0.3014, "high": 0.3022, "low": 0.3013, "close": 0.3018, "volume": 23111.9, "quote_volume": 6970.45861, "trades": 73, "taker_buy_volume": 5481.9, "taker_buy_quote": 1654.14841}, {"ts": 1768609560000, "open": 0.302, "high": 0.3032, "low": 0.3018, "close": 0.3029, "volume": 64574.8, "quote_volume": 19529.91366, "trades": 149, "taker_buy_volume": 39616.0, "taker_buy_quote": 11977.69966}, {"ts": 1768609620000, "open": 0.3029, "high": 0.3036, "low": 0.3028, "close": 0.3035, "volume": 17899.8, "quote_volume": 5425.91059, "trades": 55, "taker_buy_volume": 6249.4, "taker_buy_quote": 1894.0941}, {"ts": 1768609680000, "open": 0.3036, "high": 0.3039, "low": 0.3022, "close": 0.3022, "volume": 60911.8, "quote_volume": 18478.61456, "trades": 96, "taker_buy_volume": 1802.9, "taker_buy_quote": 547.46585}, {"ts": 1768609740000, "open": 0.3022, "high": 0.3029, "low": 0.302, "close": 0.302, "volume": 10924.5, "quote_volume": 3305.49891, "trades": 65, "taker_buy_volume": 7220.8, "taker_buy_quote": 2184.43288}, {"ts": 1768609800000, "open": 0.3019, "high": 0.3019, "low": 0.3009, "close": 0.3012, "volume": 5765.7, "quote_volume": 1737.16235, "trades": 51, "taker_buy_volume": 1662.3, "taker_buy_quote": 500.86653}, {"ts": 1768609860000, "open": 0.3011, "high": 0.302, "low": 0.3011, "close": 0.302, "volume": 18383.7, "quote_volume": 5545.30656, "trades": 60, "taker_buy_volume": 12189.1, "taker_buy_quote": 3677.22154}, {"ts": 1768609920000, "open": 0.302, "high": 0.3022, "low": 0.3017, "close": 0.3017, "volume": 11041.7, "quote_volume": 3334.53072, "trades": 28, "taker_buy_volume": 3121.4, "taker_buy_quote": 942.68443}, {"ts": 1768609980000, "open": 0.3016, "high": 0.3016, "low": 0.2993, "close": 0.2994, "volume": 86229.0, "quote_volume": 25864.41505, "trades": 243, "taker_buy_volume": 15187.5, "taker_buy_quote": 4562.87583}, {"ts": 1768610040000, "open": 0.2994, "high": 0.2999, "low": 0.2991, "close": 0.2994, "volume": 39199.3, "quote_volume": 11741.12341, "trades": 72, "taker_buy_volume": 16058.8, "taker_buy_quote": 4811.89575}, {"ts": 1768610100000, "open": 0.2993, "high": 0.3007, "low": 0.299, "close": 0.3004, "volume": 68931.1, "quote_volume": 20655.26542, "trades": 160, "taker_buy_volume": 49350.2, "taker_buy_quote": 14783.71274}, {"ts": 1768610160000, "open": 0.3004, "high": 0.3017, "low": 0.3003, "close": 0.3016, "volume": 32894.2, "quote_volume": 9900.02661, "trades": 119, "taker_buy_volume": 17142.2, "taker_buy_quote": 5157.97161}, {"ts": 1768610220000, "open": 0.3016, "high": 0.303, "low": 0.3014, "close": 0.3025, "volume": 45638.4, "quote_volume": 13791.53901, "trades": 140, "taker_buy_volume": 26532.6, "taker_buy_quote": 8019.12321}, {"ts": 1768610280000, "open": 0.3023, "high": 0.3037, "low": 0.3023, "close": 0.3032, "volume": 17167.6, "quote_volume": 5207.04832, "trades": 92, "taker_buy_volume": 15850.4, "taker_buy_quote": 4807.8114}, {"ts": 1768610340000, "open": 0.303, "high": 0.3048, "low": 0.3029, "close": 0.3042, "volume": 150519.1, "quote_volume": 45780.10815, "trades": 297, "taker_buy_volume": 96397.0, "taker_buy_quote": 29303.35427}, {"ts": 1768610400000, "open": 0.3041, "high": 0.3048, "low": 0.3034, "close": 0.3048, "volume": 30607.3, "quote_volume": 9306.91119, "trades": 113, "taker_buy_volume": 17109.8, "taker_buy_quote": 5204.11613}, {"ts": 1768610460000, "open": 0.3046, "high": 0.3046, "low": 0.3037, "close": 0.3044, "volume": 43307.9, "quote_volume": 13168.64172, "trades": 99, "taker_buy_volume": 24789.1, "taker_buy_quote": 7539.00723}, {"ts": 1768610520000, "open": 0.3044, "high": 0.3066, "low": 0.3044, "close": 0.3058, "volume": 87566.6, "quote_volume": 26774.06901, "trades": 255, "taker_buy_volume": 43393.2, "taker_buy_quote": 13258.74637}, {"ts": 1768610580000, "open": 0.3056, "high": 0.3092, "low": 0.3055, "close": 0.3092, "volume": 203013.9, "quote_volume": 62532.38016, "trades": 478, "taker_buy_volume": 162328.2, "taker_buy_quote": 49999.0414}, {"ts": 1768610640000, "open": 0.3092, "high": 0.31, "low": 0.3081, "close": 0.31, "volume": 183816.4, "quote_volume": 56882.80199, "trades": 350, "taker_buy_volume": 148136.4, "taker_buy_quote": 45848.7525}, {"ts": 1768610700000, "open": 0.3101, "high": 0.3101, "low": 0.3064, "close": 0.3077, "volume": 122865.2, "quote_volume": 37849.13244, "trades": 301, "taker_buy_volume": 62474.7, "taker_buy_quote": 19260.18504}, {"ts": 1768610760000, "open": 0.3077, "high": 0.3079, "low": 0.3058, "close": 0.3069, "volume": 66053.5, "quote_volume": 20255.54508, "trades": 240, "taker_buy_volume": 35040.6, "taker_buy_quote": 10747.40037}, {"ts": 1768610820000, "open": 0.3071, "high": 0.3085, "low": 0.3065, "close": 0.3068, "volume": 63075.0, "quote_volume": 19401.53093, "trades": 244, "taker_buy_volume": 44334.6, "taker_buy_quote": 13636.88442}, {"ts": 1768610880000, "open": 0.3068, "high": 0.3087, "low": 0.3068, "close": 0.3085, "volume": 50808.2, "quote_volume": 15649.55109, "trades": 154, "taker_buy_volume": 42259.4, "taker_buy_quote": 13018.21255}, {"ts": 1768610940000, "open": 0.3084, "high": 0.3095, "low": 0.3082, "close": 0.3089, "volume": 100098.2, "quote_volume": 30917.72499, "trades": 296, "taker_buy_volume": 83168.6, "taker_buy_quote": 25692.81812}, {"ts": 1768611000000, "open": 0.3089, "high": 0.3109, "low": 0.3085, "close": 0.31, "volume": 111333.6, "quote_volume": 34486.72288, "trades": 371, "taker_buy_volume": 73872.4, "taker_buy_quote": 22890.14771}, {"ts": 1768611060000, "open": 0.3098, "high": 0.3114, "low": 0.3093, "close": 0.3102, "volume": 131549.9, "quote_volume": 40832.06046, "trades": 532, "taker_buy_volume": 83257.8, "taker_buy_quote": 25856.24657}, {"ts": 1768611120000, "open": 0.3102, "high": 0.3134, "low": 0.3101, "close": 0.312, "volume": 154840.7, "quote_volume": 48303.05053, "trades": 439, "taker_buy_volume": 111429.3, "taker_buy_quote": 34776.62538}, {"ts": 1768611180000, "open": 0.312, "high": 0.3121, "low": 0.3106, "close": 0.3117, "volume": 63198.5, "quote_volume": 19669.36076, "trades": 227, "taker_buy_volume": 37621.7, "taker_buy_quote": 11708.50307}, {"ts": 1768611240000, "open": 0.3116, "high": 0.3131, "low": 0.3115, "close": 0.313, "volume": 90749.6, "quote_volume": 28327.65095, "trades": 291, "taker_buy_volume": 68533.5, "taker_buy_quote": 21394.72446}, {"ts": 1768611300000, "open": 0.313, "high": 0.3133, "low": 0.3098, "close": 0.3099, "volume": 56215.8, "quote_volume": 17507.62111, "trades": 240, "taker_buy_volume": 14532.0, "taker_buy_quote": 4527.30795}, {"ts": 1768611360000, "open": 0.3098, "high": 0.3098, "low": 0.3069, "close": 0.3074, "volume": 64738.6, "quote_volume": 19922.23339, "trades": 213, "taker_buy_volume": 38434.8, "taker_buy_quote": 11822.918}, {"ts": 1768611420000, "open": 0.3072, "high": 0.3072, "low": 0.3058, "close": 0.3068, "volume": 58738.0, "quote_volume": 18020.77225, "trades": 233, "taker_buy_volume": 23835.4, "taker_buy_quote": 7307.36592}, {"ts": 1768611480000, "open": 0.3067, "high": 0.3067, "low": 0.3061, "close": 0.3062, "volume": 12652.0, "quote_volume": 3874.72212, "trades": 31, "taker_buy_volume": 10319.1, "taker_buy_quote": 3160.21375}, {"ts": 1768611540000, "open": 0.3063, "high": 0.3082, "low": 0.3061, "close": 0.3074, "volume": 56916.8, "quote_volume": 17495.92508, "trades": 203, "taker_buy_volume": 26500.2, "taker_buy_quote": 8142.86745}, {"ts": 1768611600000, "open": 0.3074, "high": 0.3081, "low": 0.3069, "close": 0.3074, "volume": 20732.0, "quote_volume": 6375.72115, "trades": 109, "taker_buy_volume": 15290.4, "taker_buy_quote": 4703.72877}, {"ts": 1768611660000, "open": 0.3074, "high": 0.3087, "low": 0.3072, "close": 0.3072, "volume": 19280.4, "quote_volume": 5939.6757, "trades": 96, "taker_buy_volume": 13524.5, "taker_buy_quote": 4167.24943}, {"ts": 1768611720000, "open": 0.3073, "high": 0.3109, "low": 0.3073, "close": 0.3098, "volume": 77271.8, "quote_volume": 23898.89672, "trades": 240, "taker_buy_volume": 56517.3, "taker_buy_quote": 17476.97443}, {"ts": 1768611780000, "open": 0.3098, "high": 0.3098, "low": 0.3087, "close": 0.3092, "volume": 25769.8, "quote_volume": 7969.54668, "trades": 106, "taker_buy_volume": 20154.7, "taker_buy_quote": 6232.30872}, {"ts": 1768611840000, "open": 0.309, "high": 0.3096, "low": 0.3081, "close": 0.3083, "volume": 32756.7, "quote_volume": 10111.20045, "trades": 105, "taker_buy_volume": 6377.8, "taker_buy_quote": 1971.97285}, {"ts": 1768611900000, "open": 0.3083, "high": 0.3087, "low": 0.3079, "close": 0.3083, "volume": 18694.6, "quote_volume": 5762.32528, "trades": 62, "taker_buy_volume": 13690.9, "taker_buy_quote": 4220.4949}, {"ts": 1768611960000, "open": 0.3082, "high": 0.3082, "low": 0.307, "close": 0.3081, "volume": 41795.6, "quote_volume": 12868.47604, "trades": 95, "taker_buy_volume": 15261.2, "taker_buy_quote": 4694.91819}, {"ts": 1768612020000, "open": 0.3082, "high": 0.3094, "low": 0.3082, "close": 0.3092, "volume": 28380.9, "quote_volume": 8765.57161, "trades": 94, "taker_buy_volume": 3329.9, "taker_buy_quote": 1028.67527}, {"ts": 1768612080000, "open": 0.3092, "high": 0.3104, "low": 0.3092, "close": 0.3092, "volume": 34016.1, "quote_volume": 10539.41859, "trades": 99, "taker_buy_volume": 16326.8, "taker_buy_quote": 5062.3064}, {"ts": 1768612140000, "open": 0.3092, "high": 0.3102, "low": 0.3089, "close": 0.3094, "volume": 23852.0, "quote_volume": 7387.88909, "trades": 86, "taker_buy_volume": 7323.5, "taker_buy_quote": 2267.27524}, {"ts": 1768612200000, "open": 0.3094, "high": 0.3108, "low": 0.3094, "close": 0.3106, "volume": 37360.6, "quote_volume": 11590.18397, "trades": 140, "taker_buy_volume": 22392.4, "taker_buy_quote": 6944.26411}, {"ts": 1768612260000, "open": 0.3105, "high": 0.3126, "low": 0.3103, "close": 0.3124, "volume": 41743.9, "quote_volume": 13009.85703, "trades": 143, "taker_buy_volume": 22010.7, "taker_buy_quote": 6856.3484}, {"ts": 1768612320000, "open": 0.3125, "high": 0.3125, "low": 0.3108, "close": 0.3117, "volume": 47508.8, "quote_volume": 14804.98445, "trades": 224, "taker_buy_volume": 31019.5, "taker_buy_quote": 9665.80911}, {"ts": 1768612380000, "open": 0.3117, "high": 0.3147, "low": 0.3111, "close": 0.3134, "volume": 171797.6, "quote_volume": 53810.46039, "trades": 471, "taker_buy_volume": 139124.6, "taker_buy_quote": 43559.925}, {"ts": 1768612440000, "open": 0.3133, "high": 0.3247, "low": 0.3131, "close": 0.3244, "volume": 431227.6, "quote_volume": 137929.38416, "trades": 1429, "taker_buy_volume": 248644.8, "taker_buy_quote": 79434.22999}, {"ts": 1768612500000, "open": 0.3242, "high": 0.3303, "low": 0.3231, "close": 0.3276, "volume": 618719.9, "quote_volume": 202302.91326, "trades": 1623, "taker_buy_volume": 322744.4, "taker_buy_quote": 105511.59245}, {"ts": 1768612560000, "open": 0.3276, "high": 0.3277, "low": 0.3228, "close": 0.3228, "volume": 166515.5, "quote_volume": 54115.71485, "trades": 458, "taker_buy_volume": 62557.1, "taker_buy_quote": 20333.43891}, {"ts": 1768612620000, "open": 0.3227, "high": 0.3227, "low": 0.3181, "close": 0.3198, "volume": 195579.9, "quote_volume": 62519.3172, "trades": 460, "taker_buy_volume": 99290.4, "taker_buy_quote": 31733.94793}, {"ts": 1768612680000, "open": 0.3197, "high": 0.3217, "low": 0.3191, "close": 0.3191, "volume": 289529.3, "quote_volume": 92721.69312, "trades": 604, "taker_buy_volume": 158723.6, "taker_buy_quote": 50824.71059}, {"ts": 1768612740000, "open": 0.3192, "high": 0.3195, "low": 0.3169, "close": 0.3172, "volume": 78678.2, "quote_volume": 25030.05597, "trades": 221, "taker_buy_volume": 47760.8, "taker_buy_quote": 15189.23303}, {"ts": 1768612800000, "open": 0.3173, "high": 0.3181, "low": 0.3168, "close": 0.3179, "volume": 99192.7, "quote_volume": 31491.06281, "trades": 190, "taker_buy_volume": 48106.0, "taker_buy_quote": 15272.97072}, {"ts": 1768612860000, "open": 0.3179, "high": 0.3191, "low": 0.3176, "close": 0.3189, "volume": 37231.5, "quote_volume": 11859.59171, "trades": 160, "taker_buy_volume": 25297.4, "taker_buy_quote": 8060.12005}, {"ts": 1768612920000, "open": 0.3188, "high": 0.3188, "low": 0.318, "close": 0.3187, "volume": 34029.6, "quote_volume": 10832.36462, "trades": 117, "taker_buy_volume": 12325.2, "taker_buy_quote": 3924.63822}, {"ts": 1768612980000, "open": 0.3186, "high": 0.3199, "low": 0.3175, "close": 0.318, "volume": 105792.6, "quote_volume": 33748.1319, "trades": 326, "taker_buy_volume": 45378.4, "taker_buy_quote": 14474.05618}, {"ts": 1768613040000, "open": 0.318, "high": 0.3188, "low": 0.3177, "close": 0.3185, "volume": 24926.0, "quote_volume": 7932.56836, "trades": 121, "taker_buy_volume": 16866.5, "taker_buy_quote": 5367.53612}, {"ts": 1768613100000, "open": 0.3187, "high": 0.3207, "low": 0.3187, "close": 0.3205, "volume": 64599.8, "quote_volume": 20664.35507, "trades": 199, "taker_buy_volume": 36144.4, "taker_buy_quote": 11563.82754}, {"ts": 1768613160000, "open": 0.3205, "high": 0.3205, "low": 0.3183, "close": 0.3195, "volume": 164061.4, "quote_volume": 52377.53702, "trades": 306, "taker_buy_volume": 110196.9, "taker_buy_quote": 35163.02349}, {"ts": 1768613220000, "open": 0.3194, "high": 0.3195, "low": 0.3168, "close": 0.317, "volume": 54686.9, "quote_volume": 17399.79139, "trades": 207, "taker_buy_volume": 24364.2, "taker_buy_quote": 7756.11634}, {"ts": 1768613280000, "open": 0.3167, "high": 0.3174, "low": 0.3158, "close": 0.3172, "volume": 55945.8, "quote_volume": 17711.16319, "trades": 195, "taker_buy_volume": 27260.5, "taker_buy_quote": 8632.74815}, {"ts": 1768613340000, "open": 0.317, "high": 0.3177, "low": 0.3163, "close": 0.3174, "volume": 34706.8, "quote_volume": 11003.16443, "trades": 140, "taker_buy_volume": 20564.1, "taker_buy_quote": 6519.35963}, {"ts": 1768613400000, "open": 0.3173, "high": 0.3185, "low": 0.3173, "close": 0.3182, "volume": 42222.5, "quote_volume": 13428.47992, "trades": 128, "taker_buy_volume": 29681.6, "taker_buy_quote": 9440.21236}, {"ts": 1768613460000, "open": 0.3182, "high": 0.3185, "low": 0.3177, "close": 0.3183, "volume": 43207.8, "quote_volume": 13744.89446, "trades": 96, "taker_buy_volume": 23867.8, "taker_buy_quote": 7594.47072}, {"ts": 1768613520000, "open": 0.3183, "high": 0.3187, "low": 0.3179, "close": 0.3183, "volume": 29978.9, "quote_volume": 9538.97219, "trades": 84, "taker_buy_volume": 19680.1, "taker_buy_quote": 6261.76426}, {"ts": 1768613580000, "open": 0.3181, "high": 0.32, "low": 0.3181, "close": 0.3197, "volume": 51459.5, "quote_volume": 16412.49624, "trades": 132, "taker_buy_volume": 32758.4, "taker_buy_quote": 10449.54201}, {"ts": 1768613640000, "open": 0.3195, "high": 0.321, "low": 0.3193, "close": 0.3208, "volume": 58598.1, "quote_volume": 18770.22395, "trades": 150, "taker_buy_volume": 25549.0, "taker_buy_quote": 8185.58706}, {"ts": 1768613700000, "open": 0.3208, "high": 0.3233, "low": 0.3204, "close": 0.3228, "volume": 61381.4, "quote_volume": 19743.36922, "trades": 243, "taker_buy_volume": 40057.6, "taker_buy_quote": 12884.25814}, {"ts": 1768613760000, "open": 0.3227, "high": 0.3246, "low": 0.3226, "close": 0.3242, "volume": 63605.4, "quote_volume": 20581.80779, "trades": 194, "taker_buy_volume": 30908.1, "taker_buy_quote": 10001.25897}, {"ts": 1768613820000, "open": 0.3242, "high": 0.3249, "low": 0.3228, "close": 0.3233, "volume": 118946.5, "quote_volume": 38523.27977, "trades": 270, "taker_buy_volume": 73489.2, "taker_buy_quote": 23806.93253}, {"ts": 1768613880000, "open": 0.3234, "high": 0.3239, "low": 0.3223, "close": 0.3236, "volume": 44410.3, "quote_volume": 14350.95579, "trades": 129, "taker_buy_volume": 27495.6, "taker_buy_quote": 8881.82243}, {"ts": 1768613940000, "open": 0.3234, "high": 0.3267, "low": 0.3232, "close": 0.3263, "volume": 129544.6, "quote_volume": 42151.84039, "trades": 391, "taker_buy_volume": 93973.1, "taker_buy_quote": 30580.26616}, {"ts": 1768614000000, "open": 0.3264, "high": 0.3289, "low": 0.3258, "close": 0.3285, "volume": 257648.4, "quote_volume": 84387.39238, "trades": 542, "taker_buy_volume": 182696.1, "taker_buy_quote": 59839.9409}, {"ts": 1768614060000, "open": 0.3286, "high": 0.3292, "low": 0.3277, "close": 0.3282, "volume": 161415.8, "quote_volume": 53015.73149, "trades": 372, "taker_buy_volume": 104233.9, "taker_buy_quote": 34235.66385}, {"ts": 1768614120000, "open": 0.3282, "high": 0.3318, "low": 0.3267, "close": 0.3318, "volume": 202386.7, "quote_volume": 66765.71225, "trades": 448, "taker_buy_volume": 149749.6, "taker_buy_quote": 49371.67863}, {"ts": 1768614180000, "open": 0.3319, "high": 0.3345, "low": 0.3309, "close": 0.3339, "volume": 365205.1, "quote_volume": 121490.42767, "trades": 686, "taker_buy_volume": 246748.2, "taker_buy_quote": 82101.84566}, {"ts": 1768614240000, "open": 0.3339, "high": 0.3379, "low": 0.3335, "close": 0.3372, "volume": 508740.1, "quote_volume": 171032.05179, "trades": 968, "taker_buy_volume": 348636.2, "taker_buy_quote": 117243.65747}, {"ts": 1768614300000, "open": 0.3374, "high": 0.3384, "low": 0.3342, "close": 0.336, "volume": 594971.8, "quote_volume": 200306.11578, "trades": 1018, "taker_buy_volume": 443910.3, "taker_buy_quote": 149474.09528}, {"ts": 1768614360000, "open": 0.3361, "high": 0.3381, "low": 0.3349, "close": 0.3367, "volume": 188526.2, "quote_volume": 63413.59931, "trades": 422, "taker_buy_volume": 150766.2, "taker_buy_quote": 50709.1986}, {"ts": 1768614420000, "open": 0.3368, "high": 0.3385, "low": 0.3344, "close": 0.3359, "volume": 213155.8, "quote_volume": 71803.03123, "trades": 430, "taker_buy_volume": 153708.7, "taker_buy_quote": 51761.31821}, {"ts": 1768614480000, "open": 0.336, "high": 0.3384, "low": 0.3356, "close": 0.3363, "volume": 162419.0, "quote_volume": 54730.42836, "trades": 446, "taker_buy_volume": 95120.3, "taker_buy_quote": 32051.70219}, {"ts": 1768614540000, "open": 0.3363, "high": 0.3384, "low": 0.3359, "close": 0.3377, "volume": 144112.0, "quote_volume": 48611.26893, "trades": 326, "taker_buy_volume": 116908.1, "taker_buy_quote": 39449.40701}, {"ts": 1768614600000, "open": 0.3377, "high": 0.3398, "low": 0.3376, "close": 0.3387, "volume": 274362.4, "quote_volume": 92998.97172, "trades": 581, "taker_buy_volume": 217595.3, "taker_buy_quote": 73761.27822}, {"ts": 1768614660000, "open": 0.3385, "high": 0.3387, "low": 0.3361, "close": 0.338, "volume": 170780.8, "quote_volume": 57668.9313, "trades": 343, "taker_buy_volume": 112159.1, "taker_buy_quote": 37859.5823}, {"ts": 1768614720000, "open": 0.3381, "high": 0.3398, "low": 0.336, "close": 0.3365, "volume": 206257.7, "quote_volume": 69627.5723, "trades": 465, "taker_buy_volume": 83684.7, "taker_buy_quote": 28233.10328}, {"ts": 1768614780000, "open": 0.3366, "high": 0.3366, "low": 0.3342, "close": 0.3343, "volume": 83482.1, "quote_volume": 27997.03215, "trades": 212, "taker_buy_volume": 61561.3, "taker_buy_quote": 20647.17557}, {"ts": 1768614840000, "open": 0.3343, "high": 0.3352, "low": 0.3324, "close": 0.3351, "volume": 135017.8, "quote_volume": 45099.3531, "trades": 316, "taker_buy_volume": 87285.9, "taker_buy_quote": 29180.72986}, {"ts": 1768614900000, "open": 0.335, "high": 0.3387, "low": 0.3347, "close": 0.3385, "volume": 170546.1, "quote_volume": 57415.14941, "trades": 278, "taker_buy_volume": 126351.7, "taker_buy_quote": 42554.07}, {"ts": 1768614960000, "open": 0.3385, "high": 0.3405, "low": 0.3379, "close": 0.3381, "volume": 184956.4, "quote_volume": 62777.85981, "trades": 406, "taker_buy_volume": 116693.2, "taker_buy_quote": 39618.71156}, {"ts": 1768615020000, "open": 0.3381, "high": 0.3389, "low": 0.3374, "close": 0.3379, "volume": 131131.0, "quote_volume": 44353.57567, "trades": 205, "taker_buy_volume": 60440.8, "taker_buy_quote": 20459.91564}, {"ts": 1768615080000, "open": 0.3378, "high": 0.3382, "low": 0.3358, "close": 0.3381, "volume": 83744.3, "quote_volume": 28231.272, "trades": 226, "taker_buy_volume": 46762.3, "taker_buy_quote": 15773.13511}, {"ts": 1768615140000, "open": 0.3382, "high": 0.3382, "low": 0.3364, "close": 0.337, "volume": 90250.2, "quote_volume": 30441.46137, "trades": 333, "taker_buy_volume": 60817.2, "taker_buy_quote": 20519.61312}, {"ts": 1768615200000, "open": 0.3371, "high": 0.3372, "low": 0.3362, "close": 0.3365, "volume": 67889.7, "quote_volume": 22859.08378, "trades": 133, "taker_buy_volume": 56832.5, "taker_buy_quote": 19137.70875}, {"ts": 1768615260000, "open": 0.3364, "high": 0.3387, "low": 0.3357, "close": 0.3382, "volume": 148898.5, "quote_volume": 50227.7274, "trades": 252, "taker_buy_volume": 123287.6, "taker_buy_quote": 41591.15045}, {"ts": 1768615320000, "open": 0.338, "high": 0.338, "low": 0.3358, "close": 0.3369, "volume": 180961.6, "quote_volume": 60973.91921, "trades": 185, "taker_buy_volume": 100601.6, "taker_buy_quote": 33889.03991}, {"ts": 1768615380000, "open": 0.3366, "high": 0.3373, "low": 0.3339, "close": 0.3345, "volume": 97588.6, "quote_volume": 32698.10837, "trades": 232, "taker_buy_volume": 22352.7, "taker_buy_quote": 7495.84467}, {"ts": 1768615440000, "open": 0.3344, "high": 0.3346, "low": 0.3319, "close": 0.3336, "volume": 43056.3, "quote_volume": 14361.49617, "trades": 227, "taker_buy_volume": 19148.6, "taker_buy_quote": 6388.65854}, {"ts": 1768615500000, "open": 0.3336, "high": 0.3339, "low": 0.3314, "close": 0.3318, "volume": 72383.8, "quote_volume": 24036.97701, "trades": 181, "taker_buy_volume": 34913.3, "taker_buy_quote": 11591.20934}, {"ts": 1768615560000, "open": 0.3315, "high": 0.333, "low": 0.3303, "close": 0.3329, "volume": 64987.8, "quote_volume": 21535.86932, "trades": 169, "taker_buy_volume": 19718.1, "taker_buy_quote": 6535.37115}, {"ts": 1768615620000, "open": 0.3329, "high": 0.333, "low": 0.3312, "close": 0.3315, "volume": 38347.6, "quote_volume": 12742.04014, "trades": 98, "taker_buy_volume": 12771.9, "taker_buy_quote": 4240.55263}, {"ts": 1768615680000, "open": 0.3317, "high": 0.3324, "low": 0.3312, "close": 0.3316, "volume": 8901.7, "quote_volume": 2952.05516, "trades": 78, "taker_buy_volume": 6280.2, "taker_buy_quote": 2082.27633}, {"ts": 1768615740000, "open": 0.3315, "high": 0.3321, "low": 0.3305, "close": 0.3312, "volume": 17773.1, "quote_volume": 5887.46039, "trades": 89, "taker_buy_volume": 10494.9, "taker_buy_quote": 3479.33132}, {"ts": 1768615800000, "open": 0.3312, "high": 0.3317, "low": 0.3307, "close": 0.3307, "volume": 15259.9, "quote_volume": 5054.70129, "trades": 79, "taker_buy_volume": 5298.6, "taker_buy_quote": 1755.54194}, {"ts": 1768615860000, "open": 0.3306, "high": 0.3308, "low": 0.3284, "close": 0.3294, "volume": 68143.8, "quote_volume": 22446.38271, "trades": 216, "taker_buy_volume": 38392.9, "taker_buy_quote": 12643.99056}, {"ts": 1768615920000, "open": 0.3293, "high": 0.3302, "low": 0.3287, "close": 0.3294, "volume": 40695.5, "quote_volume": 13400.70932, "trades": 123, "taker_buy_volume": 19642.2, "taker_buy_quote": 6469.16498}, {"ts": 1768615980000, "open": 0.3293, "high": 0.3293, "low": 0.3276, "close": 0.3278, "volume": 73389.9, "quote_volume": 24081.41545, "trades": 177, "taker_buy_volume": 22134.4, "taker_buy_quote": 7261.58082}, {"ts": 1768616040000, "open": 0.328, "high": 0.3313, "low": 0.3277, "close": 0.3313, "volume": 96204.7, "quote_volume": 31693.93788, "trades": 196, "taker_buy_volume": 60630.1, "taker_buy_quote": 19971.69883}, {"ts": 1768616100000, "open": 0.3314, "high": 0.3321, "low": 0.3297, "close": 0.3303, "volume": 39138.6, "quote_volume": 12953.30426, "trades": 153, "taker_buy_volume": 18941.2, "taker_buy_quote": 6271.30762}, {"ts": 1768616160000, "open": 0.3301, "high": 0.3301, "low": 0.3285, "close": 0.3294, "volume": 82280.5, "quote_volume": 27083.65478, "trades": 165, "taker_buy_volume": 23527.6, "taker_buy_quote": 7743.86558}, {"ts": 1768616220000, "open": 0.3293, "high": 0.3314, "low": 0.3291, "close": 0.3311, "volume": 59414.3, "quote_volume": 19628.6499, "trades": 198, "taker_buy_volume": 37013.8, "taker_buy_quote": 12227.81023}, {"ts": 1768616280000, "open": 0.331, "high": 0.331, "low": 0.3246, "close": 0.3262, "volume": 308046.6, "quote_volume": 100499.09339, "trades": 596, "taker_buy_volume": 101927.5, "taker_buy_quote": 33225.06579}, {"ts": 1768616340000, "open": 0.3263, "high": 0.3265, "low": 0.3187, "close": 0.3192, "volume": 582894.7, "quote_volume": 187551.51708, "trades": 1114, "taker_buy_volume": 205753.6, "taker_buy_quote": 66112.73031}, {"ts": 1768616400000, "open": 0.3191, "high": 0.3192, "low": 0.3102, "close": 0.3116, "volume": 482052.3, "quote_volume": 151222.21173, "trades": 1686, "taker_buy_volume": 221602.6, "taker_buy_quote": 69411.18537}, {"ts": 1768616460000, "open": 0.3117, "high": 0.3126, "low": 0.3101, "close": 0.3113, "volume": 181007.0, "quote_volume": 56401.94309, "trades": 713, "taker_buy_volume": 88938.3, "taker_buy_quote": 27716.86005}, {"ts": 1768616520000, "open": 0.3114, "high": 0.3124, "low": 0.3113, "close": 0.3121, "volume": 93185.3, "quote_volume": 29055.20247, "trades": 242, "taker_buy_volume": 26821.2, "taker_buy_quote": 8367.5843}, {"ts": 1768616580000, "open": 0.3122, "high": 0.313, "low": 0.3107, "close": 0.3114, "volume": 96950.2, "quote_volume": 30244.53365, "trades": 303, "taker_buy_volume": 45444.5, "taker_buy_quote": 14184.85094}, {"ts": 1768616640000, "open": 0.3114, "high": 0.3125, "low": 0.3114, "close": 0.3119, "volume": 27087.2, "quote_volume": 8448.17487, "trades": 114, "taker_buy_volume": 23730.0, "taker_buy_quote": 7401.23869}, {"ts": 1768616700000, "open": 0.3121, "high": 0.3122, "low": 0.3068, "close": 0.3083, "volume": 332989.5, "quote_volume": 102737.08857, "trades": 995, "taker_buy_volume": 122004.5, "taker_buy_quote": 37655.94285}, {"ts": 1768616760000, "open": 0.3083, "high": 0.311, "low": 0.308, "close": 0.3108, "volume": 134750.7, "quote_volume": 41745.46766, "trades": 390, "taker_buy_volume": 88953.3, "taker_buy_quote": 27563.83035}, {"ts": 1768616820000, "open": 0.311, "high": 0.3111, "low": 0.3069, "close": 0.3077, "volume": 177784.2, "quote_volume": 54820.86546, "trades": 466, "taker_buy_volume": 68324.7, "taker_buy_quote": 21069.80458}, {"ts": 1768616880000, "open": 0.3078, "high": 0.3078, "low": 0.3056, "close": 0.3074, "volume": 123364.1, "quote_volume": 37840.70448, "trades": 454, "taker_buy_volume": 80440.6, "taker_buy_quote": 24685.69801}, {"ts": 1768616940000, "open": 0.3075, "high": 0.3077, "low": 0.3057, "close": 0.3062, "volume": 66494.0, "quote_volume": 20364.87977, "trades": 214, "taker_buy_volume": 40425.6, "taker_buy_quote": 12382.12787}, {"ts": 1768617000000, "open": 0.3063, "high": 0.3084, "low": 0.3063, "close": 0.3078, "volume": 41297.9, "quote_volume": 12695.43251, "trades": 161, "taker_buy_volume": 23089.4, "taker_buy_quote": 7094.19066}, {"ts": 1768617060000, "open": 0.3079, "high": 0.3085, "low": 0.307, "close": 0.3078, "volume": 41806.4, "quote_volume": 12873.54822, "trades": 195, "taker_buy_volume": 21112.5, "taker_buy_quote": 6501.7738}, {"ts": 1768617120000, "open": 0.3076, "high": 0.3083, "low": 0.3072, "close": 0.3079, "volume": 74140.5, "quote_volume": 22810.09995, "trades": 343, "taker_buy_volume": 35598.0, "taker_buy_quote": 10956.73267}, {"ts": 1768617180000, "open": 0.308, "high": 0.3105, "low": 0.3079, "close": 0.3102, "volume": 50762.1, "quote_volume": 15691.29869, "trades": 179, "taker_buy_volume": 31529.6, "taker_buy_quote": 9748.72649}, {"ts": 1768617240000, "open": 0.3101, "high": 0.3101, "low": 0.3093, "close": 0.3097, "volume": 41429.4, "quote_volume": 12826.42805, "trades": 124, "taker_buy_volume": 12011.3, "taker_buy_quote": 3718.9199}, {"ts": 1768617300000, "open": 0.3095, "high": 0.3096, "low": 0.3081, "close": 0.3084, "volume": 36156.1, "quote_volume": 11159.59585, "trades": 158, "taker_buy_volume": 23091.1, "taker_buy_quote": 7126.76953}, {"ts": 1768617360000, "open": 0.3084, "high": 0.3086, "low": 0.3081, "close": 0.3084, "volume": 35981.1, "quote_volume": 11095.34927, "trades": 95, "taker_buy_volume": 16495.3, "taker_buy_quote": 5087.23767}, {"ts": 1768617420000, "open": 0.3083, "high": 0.3083, "low": 0.306, "close": 0.3067, "volume": 93850.8, "quote_volume": 28803.8396, "trades": 324, "taker_buy_volume": 64941.4, "taker_buy_quote": 19935.85524}, {"ts": 1768617480000, "open": 0.3068, "high": 0.3072, "low": 0.3062, "close": 0.3068, "volume": 42035.5, "quote_volume": 12898.25873, "trades": 144, "taker_buy_volume": 33699.4, "taker_buy_quote": 10340.24552}, {"ts": 1768617540000, "open": 0.3067, "high": 0.3067, "low": 0.306, "close": 0.3067, "volume": 19427.4, "quote_volume": 5952.66686, "trades": 107, "taker_buy_volume": 15835.6, "taker_buy_quote": 4852.19959}, {"ts": 1768617600000, "open": 0.3065, "high": 0.3065, "low": 0.3024, "close": 0.3058, "volume": 302245.6, "quote_volume": 92018.23548, "trades": 764, "taker_buy_volume": 140088.9, "taker_buy_quote": 42643.09028}, {"ts": 1768617660000, "open": 0.3059, "high": 0.3065, "low": 0.3058, "close": 0.3065, "volume": 23279.5, "quote_volume": 7127.49974, "trades": 94, "taker_buy_volume": 18277.0, "taker_buy_quote": 5596.64815}, {"ts": 1768617720000, "open": 0.3063, "high": 0.3065, "low": 0.306, "close": 0.3062, "volume": 15556.2, "quote_volume": 4762.83788, "trades": 48, "taker_buy_volume": 6282.5, "taker_buy_quote": 1923.84406}, {"ts": 1768617780000, "open": 0.3062, "high": 0.3064, "low": 0.3056, "close": 0.3059, "volume": 25685.9, "quote_volume": 7858.85003, "trades": 81, "taker_buy_volume": 8650.9, "taker_buy_quote": 2648.53539}, {"ts": 1768617840000, "open": 0.3058, "high": 0.3063, "low": 0.3055, "close": 0.3063, "volume": 44365.1, "quote_volume": 13565.18959, "trades": 75, "taker_buy_volume": 32947.0, "taker_buy_quote": 10073.83904}, {"ts": 1768617900000, "open": 0.3064, "high": 0.3067, "low": 0.3062, "close": 0.3064, "volume": 8478.4, "quote_volume": 2598.6218, "trades": 39, "taker_buy_volume": 3836.2, "taker_buy_quote": 1176.08621}, {"ts": 1768617960000, "open": 0.3062, "high": 0.3069, "low": 0.3057, "close": 0.3068, "volume": 40140.2, "quote_volume": 12298.29263, "trades": 85, "taker_buy_volume": 15762.3, "taker_buy_quote": 4831.45162}, {"ts": 1768618020000, "open": 0.3067, "high": 0.3067, "low": 0.303, "close": 0.3037, "volume": 196251.9, "quote_volume": 59680.06224, "trades": 390, "taker_buy_volume": 78469.9, "taker_buy_quote": 23843.89709}, {"ts": 1768618080000, "open": 0.3037, "high": 0.3037, "low": 0.3021, "close": 0.3035, "volume": 115615.7, "quote_volume": 35026.41367, "trades": 297, "taker_buy_volume": 85083.6, "taker_buy_quote": 25783.25412}, {"ts": 1768618140000, "open": 0.3035, "high": 0.3041, "low": 0.3029, "close": 0.3035, "volume": 44577.4, "quote_volume": 13530.95149, "trades": 103, "taker_buy_volume": 31334.3, "taker_buy_quote": 9511.4356}, {"ts": 1768618200000, "open": 0.3033, "high": 0.3044, "low": 0.3022, "close": 0.3044, "volume": 64363.4, "quote_volume": 19521.77687, "trades": 204, "taker_buy_volume": 44140.4, "taker_buy_quote": 13393.64455}, {"ts": 1768618260000, "open": 0.3043, "high": 0.3061, "low": 0.3042, "close": 0.3057, "volume": 24621.6, "quote_volume": 7519.38405, "trades": 148, "taker_buy_volume": 14025.8, "taker_buy_quote": 4282.20103}, {"ts": 1768618320000, "open": 0.3057, "high": 0.3061, "low": 0.3051, "close": 0.3051, "volume": 33545.3, "quote_volume": 10250.15335, "trades": 96, "taker_buy_volume": 13813.4, "taker_buy_quote": 4222.40987}, {"ts": 1768618380000, "open": 0.3053, "high": 0.3066, "low": 0.3053, "close": 0.3062, "volume": 105617.8, "quote_volume": 32350.65073, "trades": 146, "taker_buy_volume": 86748.5, "taker_buy_quote": 26573.15807}, {"ts": 1768618440000, "open": 0.3062, "high": 0.3065, "low": 0.305, "close": 0.3052, "volume": 24329.4, "quote_volume": 7439.19389, "trades": 96, "taker_buy_volume": 9483.6, "taker_buy_quote": 2898.88991}, {"ts": 1768618500000, "open": 0.3051, "high": 0.3055, "low": 0.3046, "close": 0.3048, "volume": 22642.4, "quote_volume": 6906.46735, "trades": 67, "taker_buy_volume": 12297.0, "taker_buy_quote": 3752.08633}, {"ts": 1768618560000, "open": 0.3047, "high": 0.305, "low": 0.3042, "close": 0.3044, "volume": 55582.1, "quote_volume": 16928.72773, "trades": 97, "taker_buy_volume": 22284.3, "taker_buy_quote": 6789.41411}, {"ts": 1768618620000, "open": 0.3044, "high": 0.3052, "low": 0.3044, "close": 0.3048, "volume": 34755.0, "quote_volume": 10594.09009, "trades": 86, "taker_buy_volume": 32380.5, "taker_buy_quote": 9870.27328}, {"ts": 1768618680000, "open": 0.3049, "high": 0.3053, "low": 0.3046, "close": 0.3053, "volume": 28432.4, "quote_volume": 8670.61778, "trades": 83, "taker_buy_volume": 23652.7, "taker_buy_quote": 7212.96943}, {"ts": 1768618740000, "open": 0.3052, "high": 0.3052, "low": 0.3046, "close": 0.3046, "volume": 7157.9, "quote_volume": 2182.23349, "trades": 25, "taker_buy_volume": 2542.7, "taker_buy_quote": 775.02679}, {"ts": 1768618800000, "open": 0.3046, "high": 0.3053, "low": 0.3041, "close": 0.3044, "volume": 43900.3, "quote_volume": 13370.6876, "trades": 119, "taker_buy_volume": 27499.9, "taker_buy_quote": 8379.45699}, {"ts": 1768618860000, "open": 0.3044, "high": 0.3062, "low": 0.3044, "close": 0.3053, "volume": 120152.8, "quote_volume": 36679.05618, "trades": 167, "taker_buy_volume": 41459.5, "taker_buy_quote": 12648.92591}, {"ts": 1768618920000, "open": 0.3051, "high": 0.3058, "low": 0.3049, "close": 0.3058, "volume": 213238.2, "quote_volume": 65099.09001, "trades": 244, "taker_buy_volume": 72904.5, "taker_buy_quote": 22254.55575}, {"ts": 1768618980000, "open": 0.3057, "high": 0.3058, "low": 0.304, "close": 0.3046, "volume": 120276.9, "quote_volume": 36704.94859, "trades": 226, "taker_buy_volume": 21311.3, "taker_buy_quote": 6494.98499}, {"ts": 1768619040000, "open": 0.3044, "high": 0.3049, "low": 0.3043, "close": 0.3047, "volume": 22436.7, "quote_volume": 6834.79534, "trades": 64, "taker_buy_volume": 18409.4, "taker_buy_quote": 5608.42728}, {"ts": 1768619100000, "open": 0.3046, "high": 0.3046, "low": 0.304, "close": 0.3042, "volume": 17817.7, "quote_volume": 5421.12437, "trades": 49, "taker_buy_volume": 1085.6, "taker_buy_quote": 330.2488}, {"ts": 1768619160000, "open": 0.3042, "high": 0.3051, "low": 0.3042, "close": 0.3046, "volume": 21954.3, "quote_volume": 6685.70432, "trades": 53, "taker_buy_volume": 19423.5, "taker_buy_quote": 5915.13173}, {"ts": 1768619220000, "open": 0.3045, "high": 0.3053, "low": 0.3045, "close": 0.3051, "volume": 9387.6, "quote_volume": 2863.18153, "trades": 39, "taker_buy_volume": 5433.6, "taker_buy_quote": 1657.12394}, {"ts": 1768619280000, "open": 0.3051, "high": 0.3056, "low": 0.3051, "close": 0.3056, "volume": 5157.8, "quote_volume": 1574.59185, "trades": 25, "taker_buy_volume": 2093.2, "taker_buy_quote": 639.27345}, {"ts": 1768619340000, "open": 0.3054, "high": 0.3057, "low": 0.3051, "close": 0.3051, "volume": 19138.3, "quote_volume": 5843.99952, "trades": 29, "taker_buy_volume": 2119.3, "taker_buy_quote": 647.86821}, {"ts": 1768619400000, "open": 0.3052, "high": 0.3052, "low": 0.305, "close": 0.305, "volume": 1587.8, "quote_volume": 484.31751, "trades": 8, "taker_buy_volume": 20.4, "taker_buy_quote": 6.22608}, {"ts": 1768619460000, "open": 0.305, "high": 0.3052, "low": 0.3048, "close": 0.3049, "volume": 18634.2, "quote_volume": 5683.1768, "trades": 57, "taker_buy_volume": 2325.6, "taker_buy_quote": 709.24612}, {"ts": 1768619520000, "open": 0.3048, "high": 0.3057, "low": 0.3047, "close": 0.3054, "volume": 8100.0, "quote_volume": 2473.62551, "trades": 46, "taker_buy_volume": 6989.4, "taker_buy_quote": 2134.65454}, {"ts": 1768619580000, "open": 0.3053, "high": 0.3053, "low": 0.3047, "close": 0.3049, "volume": 2046.1, "quote_volume": 624.04907, "trades": 19, "taker_buy_volume": 595.0, "taker_buy_quote": 181.4227}, {"ts": 1768619640000, "open": 0.3048, "high": 0.3056, "low": 0.3047, "close": 0.3047, "volume": 36994.7, "quote_volume": 11289.43875, "trades": 56, "taker_buy_volume": 18872.8, "taker_buy_quote": 5763.52759}, {"ts": 1768619700000, "open": 0.3046, "high": 0.3056, "low": 0.3046, "close": 0.3047, "volume": 31539.5, "quote_volume": 9626.61723, "trades": 70, "taker_buy_volume": 18411.3, "taker_buy_quote": 5617.71424}, {"ts": 1768619760000, "open": 0.3047, "high": 0.306, "low": 0.3047, "close": 0.3055, "volume": 21164.8, "quote_volume": 6465.43005, "trades": 51, "taker_buy_volume": 16674.5, "taker_buy_quote": 5092.96828}, {"ts": 1768619820000, "open": 0.3056, "high": 0.3062, "low": 0.3056, "close": 0.3059, "volume": 10495.6, "quote_volume": 3210.38536, "trades": 28, "taker_buy_volume": 1526.4, "taker_buy_quote": 466.77542}, {"ts": 1768619880000, "open": 0.3057, "high": 0.3057, "low": 0.3051, "close": 0.3053, "volume": 8353.4, "quote_volume": 2551.37105, "trades": 20, "taker_buy_volume": 21.4, "taker_buy_quote": 6.53342}, {"ts": 1768619940000, "open": 0.3053, "high": 0.3057, "low": 0.3052, "close": 0.3057, "volume": 3162.2, "quote_volume": 965.62692, "trades": 23, "taker_buy_volume": 1736.0, "taker_buy_quote": 530.31698}, {"ts": 1768620000000, "open": 0.3056, "high": 0.3071, "low": 0.3056, "close": 0.3071, "volume": 23592.0, "quote_volume": 7232.08007, "trades": 78, "taker_buy_volume": 20863.6, "taker_buy_quote": 6396.34446}, {"ts": 1768620060000, "open": 0.307, "high": 0.3073, "low": 0.3068, "close": 0.3073, "volume": 13578.5, "quote_volume": 4169.58197, "trades": 43, "taker_buy_volume": 8313.1, "taker_buy_quote": 2553.22993}, {"ts": 1768620120000, "open": 0.3069, "high": 0.3072, "low": 0.3066, "close": 0.3067, "volume": 19258.5, "quote_volume": 5908.13021, "trades": 41, "taker_buy_volume": 10866.1, "taker_buy_quote": 3334.10015}, {"ts": 1768620180000, "open": 0.3066, "high": 0.3072, "low": 0.3066, "close": 0.3072, "volume": 6054.7, "quote_volume": 1858.4149, "trades": 37, "taker_buy_volume": 1553.9, "taker_buy_quote": 476.9393}, {"ts": 1768620240000, "open": 0.3071, "high": 0.3073, "low": 0.3062, "close": 0.3067, "volume": 16390.3, "quote_volume": 5029.17879, "trades": 65, "taker_buy_volume": 7966.8, "taker_buy_quote": 2443.60772}, {"ts": 1768620300000, "open": 0.3064, "high": 0.3066, "low": 0.3063, "close": 0.3066, "volume": 556.1, "quote_volume": 170.36625, "trades": 10, "taker_buy_volume": 122.4, "taker_buy_quote": 37.51887}, {"ts": 1768620360000, "open": 0.3067, "high": 0.3074, "low": 0.3065, "close": 0.3068, "volume": 21392.8, "quote_volume": 6570.70899, "trades": 54, "taker_buy_volume": 12587.8, "taker_buy_quote": 3866.47763}, {"ts": 1768620420000, "open": 0.3068, "high": 0.3078, "low": 0.3066, "close": 0.3078, "volume": 928.3, "quote_volume": 285.29501, "trades": 28, "taker_buy_volume": 811.5, "taker_buy_quote": 249.43703}, {"ts": 1768620480000, "open": 0.3076, "high": 0.3083, "low": 0.3074, "close": 0.3074, "volume": 31963.9, "quote_volume": 9844.88943, "trades": 50, "taker_buy_volume": 18084.3, "taker_buy_quote": 5571.98951}, {"ts": 1768620540000, "open": 0.3073, "high": 0.3076, "low": 0.3072, "close": 0.3072, "volume": 4674.6, "quote_volume": 1436.48473, "trades": 11, "taker_buy_volume": 117.5, "taker_buy_quote": 36.1359}, {"ts": 1768620600000, "open": 0.3071, "high": 0.3071, "low": 0.3066, "close": 0.3066, "volume": 7327.9, "quote_volume": 2248.20366, "trades": 29, "taker_buy_volume": 982.6, "taker_buy_quote": 301.39974}, {"ts": 1768620660000, "open": 0.3065, "high": 0.3065, "low": 0.303, "close": 0.3038, "volume": 162360.6, "quote_volume": 49431.10458, "trades": 438, "taker_buy_volume": 69386.6, "taker_buy_quote": 21088.67668}, {"ts": 1768620720000, "open": 0.3038, "high": 0.3051, "low": 0.3038, "close": 0.3041, "volume": 41742.4, "quote_volume": 12710.50128, "trades": 86, "taker_buy_volume": 20646.8, "taker_buy_quote": 6283.67715}, {"ts": 1768620780000, "open": 0.3042, "high": 0.3057, "low": 0.3037, "close": 0.3054, "volume": 188120.1, "quote_volume": 57231.07638, "trades": 177, "taker_buy_volume": 126927.4, "taker_buy_quote": 38608.584}, {"ts": 1768620840000, "open": 0.3055, "high": 0.3057, "low": 0.3054, "close": 0.3054, "volume": 7775.8, "quote_volume": 2375.57695, "trades": 36, "taker_buy_volume": 1676.3, "taker_buy_quote": 512.43277}, {"ts": 1768620900000, "open": 0.3054, "high": 0.3059, "low": 0.3053, "close": 0.3058, "volume": 10171.4, "quote_volume": 3108.4157, "trades": 43, "taker_buy_volume": 5492.2, "taker_buy_quote": 1679.2995}, {"ts": 1768620960000, "open": 0.3059, "high": 0.3065, "low": 0.3055, "close": 0.3065, "volume": 33812.7, "quote_volume": 10344.7994, "trades": 62, "taker_buy_volume": 9950.5, "taker_buy_quote": 3046.2463}, {"ts": 1768621020000, "open": 0.3063, "high": 0.3067, "low": 0.3062, "close": 0.3062, "volume": 17629.1, "quote_volume": 5402.12236, "trades": 30, "taker_buy_volume": 7120.6, "taker_buy_quote": 2183.12268}, {"ts": 1768621080000, "open": 0.3064, "high": 0.3065, "low": 0.3064, "close": 0.3064, "volume": 2493.4, "quote_volume": 764.03451, "trades": 14, "taker_buy_volume": 107.6, "taker_buy_quote": 32.97191}, {"ts": 1768621140000, "open": 0.3066, "high": 0.3073, "low": 0.3066, "close": 0.3072, "volume": 9268.1, "quote_volume": 2845.39473, "trades": 49, "taker_buy_volume": 7193.5, "taker_buy_quote": 2208.30431}, {"ts": 1768621200000, "open": 0.3072, "high": 0.3076, "low": 0.3068, "close": 0.3071, "volume": 12824.0, "quote_volume": 3941.38836, "trades": 43, "taker_buy_volume": 7324.1, "taker_buy_quote": 2252.10573}, {"ts": 1768621260000, "open": 0.3071, "high": 0.3072, "low": 0.3062, "close": 0.3062, "volume": 24492.8, "quote_volume": 7510.22309, "trades": 40, "taker_buy_volume": 8241.8, "taker_buy_quote": 2525.72781}, {"ts": 1768621320000, "open": 0.3062, "high": 0.3062, "low": 0.3057, "close": 0.3061, "volume": 8035.3, "quote_volume": 2457.98746, "trades": 41, "taker_buy_volume": 5740.4, "taker_buy_quote": 1756.29369}, {"ts": 1768621380000, "open": 0.3059, "high": 0.3059, "low": 0.3052, "close": 0.3054, "volume": 6087.8, "quote_volume": 1860.25305, "trades": 26, "taker_buy_volume": 5304.6, "taker_buy_quote": 1620.89489}, {"ts": 1768621440000, "open": 0.3054, "high": 0.3056, "low": 0.3052, "close": 0.3056, "volume": 18826.1, "quote_volume": 5749.02995, "trades": 54, "taker_buy_volume": 13746.9, "taker_buy_quote": 4198.10078}, {"ts": 1768621500000, "open": 0.3054, "high": 0.3056, "low": 0.3051, "close": 0.3052, "volume": 9044.3, "quote_volume": 2761.40046, "trades": 31, "taker_buy_volume": 4838.8, "taker_buy_quote": 1477.64595}, {"ts": 1768621560000, "open": 0.3051, "high": 0.3053, "low": 0.3051, "close": 0.3053, "volume": 7887.4, "quote_volume": 2406.95179, "trades": 15, "taker_buy_volume": 7887.4, "taker_buy_quote": 2406.95179}, {"ts": 1768621620000, "open": 0.3052, "high": 0.3059, "low": 0.3051, "close": 0.3058, "volume": 5950.0, "quote_volume": 1818.15039, "trades": 34, "taker_buy_volume": 5074.0, "taker_buy_quote": 1550.32968}, {"ts": 1768621680000, "open": 0.306, "high": 0.3063, "low": 0.3052, "close": 0.3054, "volume": 16826.6, "quote_volume": 5148.47161, "trades": 61, "taker_buy_volume": 11379.1, "taker_buy_quote": 3483.19024}, {"ts": 1768621740000, "open": 0.3054, "high": 0.3054, "low": 0.3053, "close": 0.3054, "volume": 530.0, "quote_volume": 161.85872, "trades": 5, "taker_buy_volume": 32.8, "taker_buy_quote": 10.01712}, {"ts": 1768621800000, "open": 0.3053, "high": 0.3053, "low": 0.3045, "close": 0.3048, "volume": 23108.0, "quote_volume": 7045.65024, "trades": 53, "taker_buy_volume": 11035.4, "taker_buy_quote": 3365.79996}, {"ts": 1768621860000, "open": 0.3048, "high": 0.3051, "low": 0.3047, "close": 0.3051, "volume": 17369.5, "quote_volume": 5297.60135, "trades": 44, "taker_buy_volume": 15643.6, "taker_buy_quote": 4771.53082}, {"ts": 1768621920000, "open": 0.3049, "high": 0.3053, "low": 0.3048, "close": 0.3048, "volume": 19677.8, "quote_volume": 6001.80269, "trades": 43, "taker_buy_volume": 12726.0, "taker_buy_quote": 3882.09784}, {"ts": 1768621980000, "open": 0.3048, "high": 0.3053, "low": 0.3048, "close": 0.3053, "volume": 29508.4, "quote_volume": 8998.46755, "trades": 37, "taker_buy_volume": 28307.4, "taker_buy_quote": 8632.39313}, {"ts": 1768622040000, "open": 0.3051, "high": 0.306, "low": 0.3051, "close": 0.306, "volume": 4543.4, "quote_volume": 1387.55808, "trades": 23, "taker_buy_volume": 4508.9, "taker_buy_quote": 1377.03213}, {"ts": 1768622100000, "open": 0.306, "high": 0.3061, "low": 0.3059, "close": 0.3059, "volume": 4413.9, "quote_volume": 1350.4313, "trades": 17, "taker_buy_volume": 1709.4, "taker_buy_quote": 523.12475}, {"ts": 1768622160000, "open": 0.3062, "high": 0.3062, "low": 0.3057, "close": 0.3057, "volume": 4508.8, "quote_volume": 1380.24669, "trades": 23, "taker_buy_volume": 3079.0, "taker_buy_quote": 942.68326}, {"ts": 1768622220000, "open": 0.3056, "high": 0.3057, "low": 0.3053, "close": 0.3053, "volume": 1649.5, "quote_volume": 503.78178, "trades": 11, "taker_buy_volume": 16.3, "taker_buy_quote": 4.98291}, {"ts": 1768622280000, "open": 0.3056, "high": 0.3056, "low": 0.3052, "close": 0.3056, "volume": 2007.5, "quote_volume": 613.21625, "trades": 13, "taker_buy_volume": 981.6, "taker_buy_quote": 299.97368}, {"ts": 1768622340000, "open": 0.3057, "high": 0.306, "low": 0.3055, "close": 0.3059, "volume": 2408.4, "quote_volume": 736.4937, "trades": 23, "taker_buy_volume": 1463.8, "taker_buy_quote": 447.81738}, {"ts": 1768622400000, "open": 0.3061, "high": 0.3065, "low": 0.3061, "close": 0.3065, "volume": 8225.6, "quote_volume": 2519.70251, "trades": 19, "taker_buy_volume": 8225.6, "taker_buy_quote": 2519.70251}, {"ts": 1768622460000, "open": 0.3065, "high": 0.3065, "low": 0.3063, "close": 0.3065, "volume": 6794.0, "quote_volume": 2081.52525, "trades": 19, "taker_buy_volume": 1009.9, "taker_buy_quote": 309.5156}, {"ts": 1768622520000, "open": 0.3063, "high": 0.3071, "low": 0.3061, "close": 0.3071, "volume": 46135.1, "quote_volume": 14157.12321, "trades": 69, "taker_buy_volume": 37026.3, "taker_buy_quote": 11361.89057}, {"ts": 1768622580000, "open": 0.307, "high": 0.307, "low": 0.3048, "close": 0.3051, "volume": 27280.9, "quote_volume": 8341.09939, "trades": 115, "taker_buy_volume": 3197.4, "taker_buy_quote": 975.49038}, {"ts": 1768622640000, "open": 0.3052, "high": 0.3057, "low": 0.3052, "close": 0.3056, "volume": 13582.2, "quote_volume": 4149.40378, "trades": 57, "taker_buy_volume": 12514.8, "taker_buy_quote": 3823.50225}, {"ts": 1768622700000, "open": 0.3054, "high": 0.3054, "low": 0.3047, "close": 0.3053, "volume": 6899.5, "quote_volume": 2104.70246, "trades": 37, "taker_buy_volume": 4248.9, "taker_buy_quote": 1296.5059}, {"ts": 1768622760000, "open": 0.305, "high": 0.3058, "low": 0.3049, "close": 0.3049, "volume": 12624.4, "quote_volume": 3854.36872, "trades": 38, "taker_buy_volume": 5951.5, "taker_buy_quote": 1818.72058}, {"ts": 1768622820000, "open": 0.305, "high": 0.3054, "low": 0.305, "close": 0.3051, "volume": 6071.3, "quote_volume": 1852.92895, "trades": 19, "taker_buy_volume": 4528.4, "taker_buy_quote": 1382.17011}, {"ts": 1768622880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 131.0, "quote_volume": 39.955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622940000, "open": 0.3052, "high": 0.3054, "low": 0.3052, "close": 0.3052, "volume": 1346.1, "quote_volume": 410.85611, "trades": 10, "taker_buy_volume": 162.1, "taker_buy_quote": 49.4882}, {"ts": 1768623000000, "open": 0.3053, "high": 0.3054, "low": 0.305, "close": 0.305, "volume": 8870.3, "quote_volume": 2708.7609, "trades": 74, "taker_buy_volume": 6687.7, "taker_buy_quote": 2042.41548}, {"ts": 1768623060000, "open": 0.3049, "high": 0.305, "low": 0.3042, "close": 0.3047, "volume": 18406.2, "quote_volume": 5604.66958, "trades": 93, "taker_buy_volume": 9494.9, "taker_buy_quote": 2891.12085}, {"ts": 1768623120000, "open": 0.305, "high": 0.3053, "low": 0.305, "close": 0.305, "volume": 2781.1, "quote_volume": 848.98357, "trades": 21, "taker_buy_volume": 2232.7, "taker_buy_quote": 681.61815}, {"ts": 1768623180000, "open": 0.305, "high": 0.3053, "low": 0.3045, "close": 0.3045, "volume": 9055.4, "quote_volume": 2760.73173, "trades": 31, "taker_buy_volume": 1047.6, "taker_buy_quote": 319.82718}, {"ts": 1768623240000, "open": 0.3047, "high": 0.305, "low": 0.3047, "close": 0.3047, "volume": 17629.8, "quote_volume": 5374.67778, "trades": 29, "taker_buy_volume": 10464.4, "taker_buy_quote": 3191.03289}, {"ts": 1768623300000, "open": 0.3046, "high": 0.3047, "low": 0.304, "close": 0.3044, "volume": 28943.4, "quote_volume": 8809.16426, "trades": 79, "taker_buy_volume": 13607.9, "taker_buy_quote": 4142.85769}, {"ts": 1768623360000, "open": 0.3043, "high": 0.3046, "low": 0.3043, "close": 0.3045, "volume": 4944.0, "quote_volume": 1504.82208, "trades": 16, "taker_buy_volume": 3855.1, "taker_buy_quote": 1173.45691}, {"ts": 1768623420000, "open": 0.3047, "high": 0.3052, "low": 0.3047, "close": 0.3049, "volume": 7048.9, "quote_volume": 2149.40364, "trades": 30, "taker_buy_volume": 4285.5, "taker_buy_quote": 1307.07971}, {"ts": 1768623480000, "open": 0.3049, "high": 0.3049, "low": 0.3049, "close": 0.3049, "volume": 222.5, "quote_volume": 67.84025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623540000, "open": 0.305, "high": 0.305, "low": 0.3047, "close": 0.3047, "volume": 2127.7, "quote_volume": 648.56177, "trades": 10, "taker_buy_volume": 51.0, "taker_buy_quote": 15.555}, {"ts": 1768623600000, "open": 0.3048, "high": 0.3051, "low": 0.3047, "close": 0.3048, "volume": 26205.7, "quote_volume": 7991.6685, "trades": 134, "taker_buy_volume": 23011.3, "taker_buy_quote": 7018.00621}, {"ts": 1768623660000, "open": 0.3048, "high": 0.3051, "low": 0.3047, "close": 0.3049, "volume": 7905.3, "quote_volume": 2410.55817, "trades": 33, "taker_buy_volume": 7077.8, "taker_buy_quote": 2158.39256}, {"ts": 1768623720000, "open": 0.3048, "high": 0.3048, "low": 0.3039, "close": 0.3042, "volume": 11701.1, "quote_volume": 3558.815, "trades": 36, "taker_buy_volume": 5370.5, "taker_buy_quote": 1632.9863}, {"ts": 1768623780000, "open": 0.3041, "high": 0.3055, "low": 0.304, "close": 0.3054, "volume": 21091.2, "quote_volume": 6431.51721, "trades": 50, "taker_buy_volume": 13247.9, "taker_buy_quote": 4039.41087}, {"ts": 1768623840000, "open": 0.3055, "high": 0.3059, "low": 0.3055, "close": 0.3058, "volume": 4921.8, "quote_volume": 1505.13779, "trades": 17, "taker_buy_volume": 1775.4, "taker_buy_quote": 543.04398}, {"ts": 1768623900000, "open": 0.3058, "high": 0.3058, "low": 0.3056, "close": 0.3058, "volume": 6461.0, "quote_volume": 1975.43219, "trades": 13, "taker_buy_volume": 3237.4, "taker_buy_quote": 989.67646}, {"ts": 1768623960000, "open": 0.3057, "high": 0.3064, "low": 0.3057, "close": 0.3058, "volume": 16216.8, "quote_volume": 4964.12061, "trades": 32, "taker_buy_volume": 11026.7, "taker_buy_quote": 3376.27624}, {"ts": 1768624020000, "open": 0.3058, "high": 0.3066, "low": 0.3057, "close": 0.3063, "volume": 18097.6, "quote_volume": 5540.88982, "trades": 34, "taker_buy_volume": 15689.6, "taker_buy_quote": 4803.16834}, {"ts": 1768624080000, "open": 0.3064, "high": 0.307, "low": 0.3064, "close": 0.3067, "volume": 16155.4, "quote_volume": 4957.22108, "trades": 48, "taker_buy_volume": 12800.3, "taker_buy_quote": 3927.87231}, {"ts": 1768624140000, "open": 0.3066, "high": 0.3069, "low": 0.3066, "close": 0.3067, "volume": 17293.6, "quote_volume": 5305.17567, "trades": 25, "taker_buy_volume": 5058.7, "taker_buy_quote": 1551.75479}, {"ts": 1768624200000, "open": 0.3068, "high": 0.3071, "low": 0.3061, "close": 0.3061, "volume": 27744.2, "quote_volume": 8510.75834, "trades": 46, "taker_buy_volume": 1019.6, "taker_buy_quote": 312.92718}, {"ts": 1768624260000, "open": 0.3061, "high": 0.3063, "low": 0.3058, "close": 0.3063, "volume": 12125.6, "quote_volume": 3710.78453, "trades": 24, "taker_buy_volume": 4553.7, "taker_buy_quote": 1394.3462}, {"ts": 1768624320000, "open": 0.3063, "high": 0.3069, "low": 0.3063, "close": 0.3067, "volume": 14800.7, "quote_volume": 4536.961, "trades": 42, "taker_buy_volume": 6045.2, "taker_buy_quote": 1853.19334}, {"ts": 1768624380000, "open": 0.3065, "high": 0.3069, "low": 0.3065, "close": 0.3068, "volume": 3113.3, "quote_volume": 954.77566, "trades": 13, "taker_buy_volume": 1669.0, "taker_buy_quote": 512.07557}, {"ts": 1768624440000, "open": 0.307, "high": 0.3072, "low": 0.3068, "close": 0.307, "volume": 9547.0, "quote_volume": 2930.45935, "trades": 24, "taker_buy_volume": 1336.7, "taker_buy_quote": 410.50242}, {"ts": 1768624500000, "open": 0.3071, "high": 0.3078, "low": 0.3071, "close": 0.3075, "volume": 48042.0, "quote_volume": 14780.17267, "trades": 71, "taker_buy_volume": 43585.9, "taker_buy_quote": 13409.97278}, {"ts": 1768624560000, "open": 0.3076, "high": 0.308, "low": 0.3075, "close": 0.3075, "volume": 19658.2, "quote_volume": 6050.07169, "trades": 69, "taker_buy_volume": 8833.2, "taker_buy_quote": 2718.96611}, {"ts": 1768624620000, "open": 0.3075, "high": 0.3077, "low": 0.3066, "close": 0.3077, "volume": 8121.1, "quote_volume": 2494.0566, "trades": 56, "taker_buy_volume": 3317.1, "taker_buy_quote": 1018.47835}, {"ts": 1768624680000, "open": 0.3078, "high": 0.308, "low": 0.3072, "close": 0.3072, "volume": 8475.2, "quote_volume": 2606.74547, "trades": 35, "taker_buy_volume": 2241.8, "taker_buy_quote": 689.97191}, {"ts": 1768624740000, "open": 0.3071, "high": 0.3077, "low": 0.3069, "close": 0.3071, "volume": 19225.3, "quote_volume": 5911.0002, "trades": 41, "taker_buy_volume": 16694.9, "taker_buy_quote": 5133.56629}, {"ts": 1768624800000, "open": 0.3073, "high": 0.3075, "low": 0.3071, "close": 0.3075, "volume": 2463.3, "quote_volume": 756.62476, "trades": 23, "taker_buy_volume": 187.1, "taker_buy_quote": 57.51098}, {"ts": 1768624860000, "open": 0.3076, "high": 0.3082, "low": 0.3076, "close": 0.3078, "volume": 10937.4, "quote_volume": 3367.38505, "trades": 35, "taker_buy_volume": 4543.3, "taker_buy_quote": 1398.83055}, {"ts": 1768624920000, "open": 0.3076, "high": 0.3095, "low": 0.3076, "close": 0.3092, "volume": 155774.4, "quote_volume": 48140.49025, "trades": 177, "taker_buy_volume": 127100.9, "taker_buy_quote": 39283.14222}, {"ts": 1768624980000, "open": 0.3091, "high": 0.311, "low": 0.3091, "close": 0.311, "volume": 93905.1, "quote_volume": 29136.74694, "trades": 155, "taker_buy_volume": 58099.8, "taker_buy_quote": 18022.40805}, {"ts": 1768625040000, "open": 0.3109, "high": 0.3113, "low": 0.3106, "close": 0.3113, "volume": 52606.4, "quote_volume": 16351.11197, "trades": 81, "taker_buy_volume": 5470.4, "taker_buy_quote": 1701.22601}, {"ts": 1768625100000, "open": 0.3111, "high": 0.3128, "low": 0.3111, "close": 0.3121, "volume": 96573.8, "quote_volume": 30149.01042, "trades": 198, "taker_buy_volume": 44049.4, "taker_buy_quote": 13754.98236}, {"ts": 1768625160000, "open": 0.3121, "high": 0.3126, "low": 0.3115, "close": 0.3122, "volume": 66422.0, "quote_volume": 20729.24521, "trades": 205, "taker_buy_volume": 43332.6, "taker_buy_quote": 13527.06673}, {"ts": 1768625220000, "open": 0.3119, "high": 0.3122, "low": 0.3119, "close": 0.3121, "volume": 38552.6, "quote_volume": 12026.5284, "trades": 50, "taker_buy_volume": 4295.7, "taker_buy_quote": 1340.77503}, {"ts": 1768625280000, "open": 0.312, "high": 0.312, "low": 0.3108, "close": 0.3108, "volume": 24177.7, "quote_volume": 7521.68243, "trades": 85, "taker_buy_volume": 4828.6, "taker_buy_quote": 1503.01793}, {"ts": 1768625340000, "open": 0.3107, "high": 0.3117, "low": 0.3107, "close": 0.3117, "volume": 42329.1, "quote_volume": 13167.33848, "trades": 55, "taker_buy_volume": 40182.1, "taker_buy_quote": 12499.18091}, {"ts": 1768625400000, "open": 0.3118, "high": 0.3124, "low": 0.311, "close": 0.3115, "volume": 46718.7, "quote_volume": 14560.74558, "trades": 93, "taker_buy_volume": 41427.9, "taker_buy_quote": 12912.53701}, {"ts": 1768625460000, "open": 0.3115, "high": 0.3115, "low": 0.3107, "close": 0.3107, "volume": 28513.0, "quote_volume": 8866.51781, "trades": 55, "taker_buy_volume": 4614.3, "taker_buy_quote": 1434.59678}, {"ts": 1768625520000, "open": 0.3108, "high": 0.3108, "low": 0.3087, "close": 0.309, "volume": 187607.1, "quote_volume": 58032.13329, "trades": 188, "taker_buy_volume": 41311.1, "taker_buy_quote": 12766.82013}, {"ts": 1768625580000, "open": 0.3088, "high": 0.3088, "low": 0.3084, "close": 0.3086, "volume": 21256.2, "quote_volume": 6560.19816, "trades": 30, "taker_buy_volume": 16595.6, "taker_buy_quote": 5122.39526}, {"ts": 1768625640000, "open": 0.3084, "high": 0.3095, "low": 0.3084, "close": 0.3095, "volume": 23381.7, "quote_volume": 7222.91071, "trades": 63, "taker_buy_volume": 19764.4, "taker_buy_quote": 6104.53053}, {"ts": 1768625700000, "open": 0.3093, "high": 0.3107, "low": 0.3093, "close": 0.3103, "volume": 140329.8, "quote_volume": 43499.187, "trades": 129, "taker_buy_volume": 131455.3, "taker_buy_quote": 40747.58633}, {"ts": 1768625760000, "open": 0.3105, "high": 0.3109, "low": 0.3098, "close": 0.3098, "volume": 9298.0, "quote_volume": 2887.50721, "trades": 48, "taker_buy_volume": 1532.0, "taker_buy_quote": 475.58012}, {"ts": 1768625820000, "open": 0.3097, "high": 0.3097, "low": 0.3091, "close": 0.3094, "volume": 24828.5, "quote_volume": 7682.43783, "trades": 43, "taker_buy_volume": 18678.1, "taker_buy_quote": 5779.71024}, {"ts": 1768625880000, "open": 0.3092, "high": 0.3092, "low": 0.3081, "close": 0.3082, "volume": 19917.4, "quote_volume": 6147.13179, "trades": 78, "taker_buy_volume": 5260.9, "taker_buy_quote": 1622.82586}, {"ts": 1768625940000, "open": 0.3081, "high": 0.3083, "low": 0.3075, "close": 0.3083, "volume": 23827.4, "quote_volume": 7335.91245, "trades": 62, "taker_buy_volume": 14032.0, "taker_buy_quote": 4320.28337}, {"ts": 1768626000000, "open": 0.3084, "high": 0.3092, "low": 0.3084, "close": 0.3092, "volume": 13513.5, "quote_volume": 4174.58387, "trades": 47, "taker_buy_volume": 11915.4, "taker_buy_quote": 3681.05341}, {"ts": 1768626060000, "open": 0.3091, "high": 0.3095, "low": 0.3088, "close": 0.3088, "volume": 6302.9, "quote_volume": 1949.61004, "trades": 33, "taker_buy_volume": 4301.2, "taker_buy_quote": 1330.34553}, {"ts": 1768626120000, "open": 0.309, "high": 0.3095, "low": 0.309, "close": 0.3095, "volume": 377.9, "quote_volume": 116.88471, "trades": 10, "taker_buy_volume": 377.9, "taker_buy_quote": 116.88471}, {"ts": 1768626180000, "open": 0.3094, "high": 0.3104, "low": 0.3094, "close": 0.3104, "volume": 5818.0, "quote_volume": 1803.34812, "trades": 33, "taker_buy_volume": 5485.0, "taker_buy_quote": 1700.17792}, {"ts": 1768626240000, "open": 0.3105, "high": 0.3111, "low": 0.3103, "close": 0.3109, "volume": 10475.7, "quote_volume": 3255.72449, "trades": 43, "taker_buy_volume": 6875.6, "taker_buy_quote": 2137.08332}, {"ts": 1768626300000, "open": 0.3109, "high": 0.3123, "low": 0.3106, "close": 0.3117, "volume": 18693.1, "quote_volume": 5828.92248, "trades": 99, "taker_buy_volume": 13844.7, "taker_buy_quote": 4317.51485}, {"ts": 1768626360000, "open": 0.3118, "high": 0.3128, "low": 0.3118, "close": 0.3123, "volume": 17181.2, "quote_volume": 5364.88584, "trades": 62, "taker_buy_volume": 11033.9, "taker_buy_quote": 3445.07328}, {"ts": 1768626420000, "open": 0.3124, "high": 0.3126, "low": 0.3115, "close": 0.3118, "volume": 19694.4, "quote_volume": 6144.48535, "trades": 60, "taker_buy_volume": 13829.0, "taker_buy_quote": 4315.44378}, {"ts": 1768626480000, "open": 0.3116, "high": 0.3116, "low": 0.3094, "close": 0.3099, "volume": 129849.3, "quote_volume": 40277.25118, "trades": 164, "taker_buy_volume": 42687.3, "taker_buy_quote": 13225.04173}, {"ts": 1768626540000, "open": 0.3099, "high": 0.3107, "low": 0.3094, "close": 0.3107, "volume": 16739.2, "quote_volume": 5184.68106, "trades": 45, "taker_buy_volume": 4522.6, "taker_buy_quote": 1401.61256}, {"ts": 1768626600000, "open": 0.3106, "high": 0.311, "low": 0.3098, "close": 0.3099, "volume": 16457.2, "quote_volume": 5110.52214, "trades": 63, "taker_buy_volume": 2127.2, "taker_buy_quote": 661.25186}, {"ts": 1768626660000, "open": 0.3099, "high": 0.3117, "low": 0.3099, "close": 0.3116, "volume": 30644.1, "quote_volume": 9525.24674, "trades": 92, "taker_buy_volume": 25778.7, "taker_buy_quote": 8011.68338}, {"ts": 1768626720000, "open": 0.3115, "high": 0.3125, "low": 0.3113, "close": 0.3121, "volume": 46865.0, "quote_volume": 14621.08066, "trades": 118, "taker_buy_volume": 19372.4, "taker_buy_quote": 6046.46581}, {"ts": 1768626780000, "open": 0.3121, "high": 0.3123, "low": 0.3113, "close": 0.3113, "volume": 11084.8, "quote_volume": 3454.90949, "trades": 56, "taker_buy_volume": 5567.9, "taker_buy_quote": 1735.50879}, {"ts": 1768626840000, "open": 0.3112, "high": 0.3113, "low": 0.3107, "close": 0.3107, "volume": 6844.4, "quote_volume": 2129.30755, "trades": 25, "taker_buy_volume": 5430.9, "taker_buy_quote": 1689.70587}, {"ts": 1768626900000, "open": 0.3107, "high": 0.311, "low": 0.3104, "close": 0.311, "volume": 7403.5, "quote_volume": 2300.85443, "trades": 36, "taker_buy_volume": 7229.2, "taker_buy_quote": 2246.73668}, {"ts": 1768626960000, "open": 0.3109, "high": 0.3109, "low": 0.3098, "close": 0.3098, "volume": 18460.8, "quote_volume": 5725.45622, "trades": 44, "taker_buy_volume": 14351.8, "taker_buy_quote": 4451.74}, {"ts": 1768627020000, "open": 0.3097, "high": 0.3104, "low": 0.3089, "close": 0.3095, "volume": 9924.0, "quote_volume": 3071.76461, "trades": 67, "taker_buy_volume": 3982.4, "taker_buy_quote": 1232.93232}, {"ts": 1768627080000, "open": 0.3092, "high": 0.3092, "low": 0.3089, "close": 0.3089, "volume": 19970.1, "quote_volume": 6171.39049, "trades": 34, "taker_buy_volume": 6227.9, "taker_buy_quote": 1924.50956}, {"ts": 1768627140000, "open": 0.3091, "high": 0.3095, "low": 0.309, "close": 0.3092, "volume": 15622.3, "quote_volume": 4831.466, "trades": 26, "taker_buy_volume": 12419.7, "taker_buy_quote": 3841.24954}, {"ts": 1768627200000, "open": 0.3094, "high": 0.3098, "low": 0.3094, "close": 0.3096, "volume": 1006.7, "quote_volume": 311.69116, "trades": 14, "taker_buy_volume": 215.4, "taker_buy_quote": 66.69318}, {"ts": 1768627260000, "open": 0.3094, "high": 0.3102, "low": 0.309, "close": 0.3102, "volume": 8552.2, "quote_volume": 2647.60911, "trades": 44, "taker_buy_volume": 3965.8, "taker_buy_quote": 1228.95956}, {"ts": 1768627320000, "open": 0.3102, "high": 0.3102, "low": 0.3092, "close": 0.3095, "volume": 2120.0, "quote_volume": 656.90335, "trades": 26, "taker_buy_volume": 984.3, "taker_buy_quote": 305.28126}, {"ts": 1768627380000, "open": 0.3094, "high": 0.3104, "low": 0.3094, "close": 0.3101, "volume": 21632.7, "quote_volume": 6706.73541, "trades": 44, "taker_buy_volume": 14027.1, "taker_buy_quote": 4348.81751}, {"ts": 1768627440000, "open": 0.3102, "high": 0.3102, "low": 0.3094, "close": 0.3098, "volume": 11420.9, "quote_volume": 3536.8165, "trades": 47, "taker_buy_volume": 6834.9, "taker_buy_quote": 2116.54365}, {"ts": 1768627500000, "open": 0.3096, "high": 0.3105, "low": 0.3094, "close": 0.3105, "volume": 4499.6, "quote_volume": 1394.32716, "trades": 49, "taker_buy_volume": 2359.9, "taker_buy_quote": 731.84371}, {"ts": 1768627560000, "open": 0.3105, "high": 0.3106, "low": 0.3097, "close": 0.3097, "volume": 8551.3, "quote_volume": 2652.67488, "trades": 31, "taker_buy_volume": 3290.3, "taker_buy_quote": 1021.23981}, {"ts": 1768627620000, "open": 0.3096, "high": 0.3097, "low": 0.309, "close": 0.3092, "volume": 3821.0, "quote_volume": 1181.9932, "trades": 29, "taker_buy_volume": 2389.0, "taker_buy_quote": 738.96593}, {"ts": 1768627680000, "open": 0.3092, "high": 0.3092, "low": 0.308, "close": 0.308, "volume": 53072.2, "quote_volume": 16378.1147, "trades": 59, "taker_buy_volume": 4787.6, "taker_buy_quote": 1477.38993}, {"ts": 1768627740000, "open": 0.308, "high": 0.308, "low": 0.302, "close": 0.3033, "volume": 207236.4, "quote_volume": 63265.81596, "trades": 445, "taker_buy_volume": 87346.9, "taker_buy_quote": 26640.01997}, {"ts": 1768627800000, "open": 0.3034, "high": 0.305, "low": 0.3028, "close": 0.305, "volume": 70332.0, "quote_volume": 21372.04591, "trades": 139, "taker_buy_volume": 23520.2, "taker_buy_quote": 7148.69437}, {"ts": 1768627860000, "open": 0.305, "high": 0.3052, "low": 0.3047, "close": 0.3048, "volume": 19040.1, "quote_volume": 5805.53668, "trades": 41, "taker_buy_volume": 9648.3, "taker_buy_quote": 2942.62047}, {"ts": 1768627920000, "open": 0.3048, "high": 0.3049, "low": 0.3048, "close": 0.3049, "volume": 6815.4, "quote_volume": 2077.46335, "trades": 20, "taker_buy_volume": 1662.2, "taker_buy_quote": 506.74402}, {"ts": 1768627980000, "open": 0.3049, "high": 0.3051, "low": 0.3048, "close": 0.3049, "volume": 2066.8, "quote_volume": 630.34212, "trades": 13, "taker_buy_volume": 1491.7, "taker_buy_quote": 454.97179}, {"ts": 1768628040000, "open": 0.3051, "high": 0.3059, "low": 0.3051, "close": 0.3059, "volume": 7067.3, "quote_volume": 2160.04698, "trades": 35, "taker_buy_volume": 3329.3, "taker_buy_quote": 1017.5586}, {"ts": 1768628100000, "open": 0.3059, "high": 0.3059, "low": 0.3057, "close": 0.3057, "volume": 1259.5, "quote_volume": 385.1494, "trades": 15, "taker_buy_volume": 118.4, "taker_buy_quote": 36.2087}, {"ts": 1768628160000, "open": 0.3058, "high": 0.3062, "low": 0.3056, "close": 0.3059, "volume": 5531.6, "quote_volume": 1691.44554, "trades": 46, "taker_buy_volume": 1421.5, "taker_buy_quote": 434.84435}, {"ts": 1768628220000, "open": 0.3059, "high": 0.3059, "low": 0.3046, "close": 0.3049, "volume": 8177.2, "quote_volume": 2494.09178, "trades": 53, "taker_buy_volume": 3780.6, "taker_buy_quote": 1152.29969}, {"ts": 1768628280000, "open": 0.3047, "high": 0.3048, "low": 0.3046, "close": 0.3047, "volume": 6943.5, "quote_volume": 2115.62959, "trades": 27, "taker_buy_volume": 3583.6, "taker_buy_quote": 1092.0306}, {"ts": 1768628340000, "open": 0.3048, "high": 0.3053, "low": 0.3044, "close": 0.3051, "volume": 15971.9, "quote_volume": 4871.96514, "trades": 59, "taker_buy_volume": 8348.0, "taker_buy_quote": 2547.48896}, {"ts": 1768628400000, "open": 0.3051, "high": 0.3053, "low": 0.305, "close": 0.3053, "volume": 5465.5, "quote_volume": 1667.62709, "trades": 20, "taker_buy_volume": 1857.9, "taker_buy_quote": 567.0506}, {"ts": 1768628460000, "open": 0.3051, "high": 0.3051, "low": 0.3043, "close": 0.3044, "volume": 18895.1, "quote_volume": 5757.74032, "trades": 49, "taker_buy_volume": 6368.6, "taker_buy_quote": 1940.47134}, {"ts": 1768628520000, "open": 0.3043, "high": 0.3047, "low": 0.304, "close": 0.3045, "volume": 25620.8, "quote_volume": 7796.64859, "trades": 59, "taker_buy_volume": 17403.4, "taker_buy_quote": 5296.86541}, {"ts": 1768628580000, "open": 0.3044, "high": 0.3046, "low": 0.3042, "close": 0.3046, "volume": 1035.0, "quote_volume": 315.04492, "trades": 10, "taker_buy_volume": 483.9, "taker_buy_quote": 147.38267}, {"ts": 1768628640000, "open": 0.3045, "high": 0.3045, "low": 0.304, "close": 0.3043, "volume": 9915.0, "quote_volume": 3016.54363, "trades": 20, "taker_buy_volume": 5584.0, "taker_buy_quote": 1699.33034}, {"ts": 1768628700000, "open": 0.3045, "high": 0.3047, "low": 0.3037, "close": 0.3042, "volume": 21062.4, "quote_volume": 6405.41303, "trades": 63, "taker_buy_volume": 8788.9, "taker_buy_quote": 2674.14085}, {"ts": 1768628760000, "open": 0.3039, "high": 0.3044, "low": 0.3039, "close": 0.3044, "volume": 16831.1, "quote_volume": 5120.50923, "trades": 28, "taker_buy_volume": 12571.2, "taker_buy_quote": 3825.29413}, {"ts": 1768628820000, "open": 0.3043, "high": 0.3045, "low": 0.304, "close": 0.3042, "volume": 33887.0, "quote_volume": 10312.74857, "trades": 32, "taker_buy_volume": 23565.3, "taker_buy_quote": 7171.81494}, {"ts": 1768628880000, "open": 0.3042, "high": 0.305, "low": 0.3042, "close": 0.3046, "volume": 22306.8, "quote_volume": 6795.66867, "trades": 48, "taker_buy_volume": 6819.1, "taker_buy_quote": 2077.64011}, {"ts": 1768628940000, "open": 0.3048, "high": 0.3049, "low": 0.3043, "close": 0.3043, "volume": 41331.9, "quote_volume": 12583.48647, "trades": 51, "taker_buy_volume": 5539.2, "taker_buy_quote": 1688.07038}, {"ts": 1768629000000, "open": 0.3044, "high": 0.3045, "low": 0.3041, "close": 0.3041, "volume": 3432.2, "quote_volume": 1044.64003, "trades": 26, "taker_buy_volume": 1028.9, "taker_buy_quote": 313.09625}, {"ts": 1768629060000, "open": 0.3041, "high": 0.3042, "low": 0.3037, "close": 0.3042, "volume": 43903.4, "quote_volume": 13345.97792, "trades": 131, "taker_buy_volume": 31349.5, "taker_buy_quote": 9531.00081}, {"ts": 1768629120000, "open": 0.3042, "high": 0.3042, "low": 0.3035, "close": 0.3037, "volume": 12282.6, "quote_volume": 3729.58523, "trades": 37, "taker_buy_volume": 6590.9, "taker_buy_quote": 2001.6827}, {"ts": 1768629180000, "open": 0.3035, "high": 0.3037, "low": 0.3027, "close": 0.303, "volume": 48265.3, "quote_volume": 14630.12029, "trades": 90, "taker_buy_volume": 29722.8, "taker_buy_quote": 9011.96943}, {"ts": 1768629240000, "open": 0.3028, "high": 0.3032, "low": 0.3024, "close": 0.3028, "volume": 27138.7, "quote_volume": 8217.68699, "trades": 80, "taker_buy_volume": 13857.5, "taker_buy_quote": 4197.35471}, {"ts": 1768629300000, "open": 0.3028, "high": 0.3031, "low": 0.3025, "close": 0.303, "volume": 17837.7, "quote_volume": 5402.73758, "trades": 50, "taker_buy_volume": 10203.3, "taker_buy_quote": 3090.17453}, {"ts": 1768629360000, "open": 0.3029, "high": 0.303, "low": 0.3026, "close": 0.3026, "volume": 11173.8, "quote_volume": 3383.23212, "trades": 16, "taker_buy_volume": 1387.0, "taker_buy_quote": 420.261}, {"ts": 1768629420000, "open": 0.3028, "high": 0.303, "low": 0.3022, "close": 0.3026, "volume": 39743.5, "quote_volume": 12026.63676, "trades": 91, "taker_buy_volume": 23809.8, "taker_buy_quote": 7208.01052}, {"ts": 1768629480000, "open": 0.3024, "high": 0.3024, "low": 0.301, "close": 0.3016, "volume": 87040.8, "quote_volume": 26236.69642, "trades": 185, "taker_buy_volume": 36421.0, "taker_buy_quote": 10982.00153}, {"ts": 1768629540000, "open": 0.3015, "high": 0.3024, "low": 0.3012, "close": 0.3023, "volume": 29192.3, "quote_volume": 8803.45485, "trades": 57, "taker_buy_volume": 17316.3, "taker_buy_quote": 5223.31759}, {"ts": 1768629600000, "open": 0.3024, "high": 0.3028, "low": 0.3022, "close": 0.3022, "volume": 10872.8, "quote_volume": 3288.64257, "trades": 39, "taker_buy_volume": 4245.2, "taker_buy_quote": 1284.72539}, {"ts": 1768629660000, "open": 0.3024, "high": 0.3025, "low": 0.3018, "close": 0.3018, "volume": 20526.9, "quote_volume": 6202.53751, "trades": 40, "taker_buy_volume": 2740.4, "taker_buy_quote": 828.62246}, {"ts": 1768629720000, "open": 0.3018, "high": 0.3027, "low": 0.3017, "close": 0.3023, "volume": 21360.2, "quote_volume": 6460.82943, "trades": 62, "taker_buy_volume": 8564.9, "taker_buy_quote": 2591.32096}, {"ts": 1768629780000, "open": 0.3023, "high": 0.303, "low": 0.3023, "close": 0.303, "volume": 16629.1, "quote_volume": 5030.21083, "trades": 43, "taker_buy_volume": 9179.6, "taker_buy_quote": 2777.67586}, {"ts": 1768629840000, "open": 0.303, "high": 0.3033, "low": 0.303, "close": 0.303, "volume": 1671.4, "quote_volume": 506.65149, "trades": 13, "taker_buy_volume": 995.5, "taker_buy_quote": 301.84313}, {"ts": 1768629900000, "open": 0.303, "high": 0.303, "low": 0.3026, "close": 0.3026, "volume": 13057.2, "quote_volume": 3955.57889, "trades": 21, "taker_buy_volume": 748.1, "taker_buy_quote": 226.52468}, {"ts": 1768629960000, "open": 0.3027, "high": 0.3027, "low": 0.3017, "close": 0.3018, "volume": 28673.0, "quote_volume": 8668.38396, "trades": 59, "taker_buy_volume": 6602.1, "taker_buy_quote": 1996.25123}, {"ts": 1768630020000, "open": 0.3018, "high": 0.3019, "low": 0.3016, "close": 0.3019, "volume": 16994.0, "quote_volume": 5128.97448, "trades": 34, "taker_buy_volume": 11059.6, "taker_buy_quote": 3338.28085}, {"ts": 1768630080000, "open": 0.3019, "high": 0.3021, "low": 0.3016, "close": 0.3017, "volume": 30769.7, "quote_volume": 9289.38543, "trades": 57, "taker_buy_volume": 22233.5, "taker_buy_quote": 6713.0309}, {"ts": 1768630140000, "open": 0.3016, "high": 0.3019, "low": 0.3016, "close": 0.3017, "volume": 3025.3, "quote_volume": 912.56766, "trades": 16, "taker_buy_volume": 1251.8, "taker_buy_quote": 377.65684}, {"ts": 1768630200000, "open": 0.3016, "high": 0.3018, "low": 0.2998, "close": 0.2999, "volume": 80037.2, "quote_volume": 24110.42883, "trades": 226, "taker_buy_volume": 37592.9, "taker_buy_quote": 11329.78946}, {"ts": 1768630260000, "open": 0.2998, "high": 0.3007, "low": 0.2993, "close": 0.3006, "volume": 35872.2, "quote_volume": 10769.98914, "trades": 88, "taker_buy_volume": 23190.9, "taker_buy_quote": 6965.64119}, {"ts": 1768630320000, "open": 0.3008, "high": 0.3012, "low": 0.3, "close": 0.3003, "volume": 38318.5, "quote_volume": 11515.81582, "trades": 85, "taker_buy_volume": 11765.1, "taker_buy_quote": 3535.8658}, {"ts": 1768630380000, "open": 0.3001, "high": 0.3009, "low": 0.3001, "close": 0.3007, "volume": 23832.5, "quote_volume": 7163.52368, "trades": 49, "taker_buy_volume": 7845.9, "taker_buy_quote": 2358.49816}, {"ts": 1768630440000, "open": 0.3005, "high": 0.3005, "low": 0.3, "close": 0.3004, "volume": 28391.5, "quote_volume": 8525.77639, "trades": 59, "taker_buy_volume": 20517.4, "taker_buy_quote": 6161.62167}, {"ts": 1768630500000, "open": 0.3004, "high": 0.3013, "low": 0.3003, "close": 0.3009, "volume": 88999.3, "quote_volume": 26780.24069, "trades": 89, "taker_buy_volume": 61325.2, "taker_buy_quote": 18452.65287}, {"ts": 1768630560000, "open": 0.3008, "high": 0.3008, "low": 0.3006, "close": 0.3006, "volume": 3173.6, "quote_volume": 954.34641, "trades": 15, "taker_buy_volume": 2488.5, "taker_buy_quote": 748.39536}, {"ts": 1768630620000, "open": 0.3007, "high": 0.3017, "low": 0.3005, "close": 0.3016, "volume": 7106.5, "quote_volume": 2138.42908, "trades": 39, "taker_buy_volume": 3982.0, "taker_buy_quote": 1199.32334}, {"ts": 1768630680000, "open": 0.3014, "high": 0.3015, "low": 0.301, "close": 0.301, "volume": 16778.1, "quote_volume": 5054.7429, "trades": 22, "taker_buy_volume": 1326.2, "taker_buy_quote": 399.78352}, {"ts": 1768630740000, "open": 0.3009, "high": 0.3012, "low": 0.3005, "close": 0.3012, "volume": 19668.9, "quote_volume": 5912.89424, "trades": 25, "taker_buy_volume": 176.2, "taker_buy_quote": 53.04771}, {"ts": 1768630800000, "open": 0.3011, "high": 0.3011, "low": 0.3008, "close": 0.3009, "volume": 10033.0, "quote_volume": 3019.85717, "trades": 22, "taker_buy_volume": 628.4, "taker_buy_quote": 189.09555}, {"ts": 1768630860000, "open": 0.3008, "high": 0.3011, "low": 0.3008, "close": 0.3009, "volume": 1734.5, "quote_volume": 522.19731, "trades": 11, "taker_buy_volume": 1134.3, "taker_buy_quote": 341.5292}, {"ts": 1768630920000, "open": 0.3008, "high": 0.3008, "low": 0.3002, "close": 0.3006, "volume": 21093.8, "quote_volume": 6338.52475, "trades": 37, "taker_buy_volume": 12901.7, "taker_buy_quote": 3875.98914}, {"ts": 1768630980000, "open": 0.3004, "high": 0.3012, "low": 0.3004, "close": 0.3012, "volume": 11851.0, "quote_volume": 3563.33057, "trades": 37, "taker_buy_volume": 5543.8, "taker_buy_quote": 1668.10476}, {"ts": 1768631040000, "open": 0.3011, "high": 0.3012, "low": 0.3001, "close": 0.3006, "volume": 24721.6, "quote_volume": 7430.11656, "trades": 50, "taker_buy_volume": 9078.8, "taker_buy_quote": 2726.78865}, {"ts": 1768631100000, "open": 0.3004, "high": 0.3004, "low": 0.2996, "close": 0.2999, "volume": 38775.4, "quote_volume": 11630.55103, "trades": 70, "taker_buy_volume": 16375.8, "taker_buy_quote": 4913.31978}, {"ts": 1768631160000, "open": 0.2997, "high": 0.3002, "low": 0.2993, "close": 0.3002, "volume": 47712.5, "quote_volume": 14301.30541, "trades": 81, "taker_buy_volume": 43772.1, "taker_buy_quote": 13121.18831}, {"ts": 1768631220000, "open": 0.3, "high": 0.3003, "low": 0.2986, "close": 0.2995, "volume": 108673.6, "quote_volume": 32533.65537, "trades": 214, "taker_buy_volume": 32601.9, "taker_buy_quote": 9762.97387}, {"ts": 1768631280000, "open": 0.2996, "high": 0.3003, "low": 0.2996, "close": 0.3003, "volume": 24862.7, "quote_volume": 7459.35013, "trades": 71, "taker_buy_volume": 18810.5, "taker_buy_quote": 5643.61609}, {"ts": 1768631340000, "open": 0.3002, "high": 0.3009, "low": 0.3002, "close": 0.3005, "volume": 59578.3, "quote_volume": 17898.65993, "trades": 142, "taker_buy_volume": 41949.2, "taker_buy_quote": 12603.68887}, {"ts": 1768631400000, "open": 0.3004, "high": 0.3007, "low": 0.3002, "close": 0.3006, "volume": 9621.0, "quote_volume": 2889.93091, "trades": 31, "taker_buy_volume": 6823.8, "taker_buy_quote": 2049.62973}, {"ts": 1768631460000, "open": 0.3008, "high": 0.3011, "low": 0.3007, "close": 0.3009, "volume": 1876.7, "quote_volume": 564.55688, "trades": 18, "taker_buy_volume": 742.0, "taker_buy_quote": 223.33257}, {"ts": 1768631520000, "open": 0.3009, "high": 0.3013, "low": 0.3007, "close": 0.3013, "volume": 4667.2, "quote_volume": 1404.4723, "trades": 20, "taker_buy_volume": 1669.3, "taker_buy_quote": 502.68878}, {"ts": 1768631580000, "open": 0.3014, "high": 0.3014, "low": 0.3009, "close": 0.3011, "volume": 4891.8, "quote_volume": 1473.32286, "trades": 22, "taker_buy_volume": 51.6, "taker_buy_quote": 15.55224}, {"ts": 1768631640000, "open": 0.3013, "high": 0.3016, "low": 0.3013, "close": 0.3016, "volume": 1330.4, "quote_volume": 400.93868, "trades": 13, "taker_buy_volume": 1278.8, "taker_buy_quote": 385.38644}, {"ts": 1768631700000, "open": 0.3015, "high": 0.3017, "low": 0.3014, "close": 0.3014, "volume": 1111.7, "quote_volume": 335.18529, "trades": 7, "taker_buy_volume": 51.6, "taker_buy_quote": 15.56772}, {"ts": 1768631760000, "open": 0.3015, "high": 0.3019, "low": 0.3015, "close": 0.3019, "volume": 1986.3, "quote_volume": 598.97494, "trades": 16, "taker_buy_volume": 891.5, "taker_buy_quote": 268.8643}, {"ts": 1768631820000, "open": 0.3019, "high": 0.3027, "low": 0.3019, "close": 0.3026, "volume": 11280.0, "quote_volume": 3412.39288, "trades": 45, "taker_buy_volume": 7998.4, "taker_buy_quote": 2419.81}, {"ts": 1768631880000, "open": 0.3024, "high": 0.3026, "low": 0.3024, "close": 0.3024, "volume": 4048.3, "quote_volume": 1224.75705, "trades": 16, "taker_buy_volume": 785.2, "taker_buy_quote": 237.53819}, {"ts": 1768631940000, "open": 0.3024, "high": 0.3028, "low": 0.3024, "close": 0.3026, "volume": 14491.8, "quote_volume": 4385.96232, "trades": 27, "taker_buy_volume": 8475.1, "taker_buy_quote": 2564.72143}, {"ts": 1768632000000, "open": 0.3026, "high": 0.3033, "low": 0.3026, "close": 0.3033, "volume": 2744.3, "quote_volume": 831.43644, "trades": 21, "taker_buy_volume": 1956.1, "taker_buy_quote": 592.4542}, {"ts": 1768632060000, "open": 0.3034, "high": 0.3036, "low": 0.3034, "close": 0.3035, "volume": 4448.4, "quote_volume": 1350.37746, "trades": 32, "taker_buy_volume": 1152.4, "taker_buy_quote": 349.81302}, {"ts": 1768632120000, "open": 0.3036, "high": 0.304, "low": 0.3036, "close": 0.3036, "volume": 19024.0, "quote_volume": 5781.53515, "trades": 41, "taker_buy_volume": 3764.8, "taker_buy_quote": 1144.05908}, {"ts": 1768632180000, "open": 0.3036, "high": 0.3038, "low": 0.3035, "close": 0.3037, "volume": 11136.3, "quote_volume": 3381.30969, "trades": 20, "taker_buy_volume": 11033.9, "taker_buy_quote": 3350.22105}, {"ts": 1768632240000, "open": 0.3038, "high": 0.3039, "low": 0.3036, "close": 0.3036, "volume": 2948.2, "quote_volume": 895.41697, "trades": 11, "taker_buy_volume": 1199.7, "taker_buy_quote": 364.49657}, {"ts": 1768632300000, "open": 0.3038, "high": 0.304, "low": 0.3038, "close": 0.3038, "volume": 2939.2, "quote_volume": 893.15768, "trades": 14, "taker_buy_volume": 1636.9, "taker_buy_quote": 497.44562}, {"ts": 1768632360000, "open": 0.304, "high": 0.3042, "low": 0.3034, "close": 0.3037, "volume": 16132.1, "quote_volume": 4901.6408, "trades": 42, "taker_buy_volume": 9249.2, "taker_buy_quote": 2810.94668}, {"ts": 1768632420000, "open": 0.3037, "high": 0.3041, "low": 0.3037, "close": 0.304, "volume": 5329.9, "quote_volume": 1620.0383, "trades": 21, "taker_buy_volume": 3780.4, "taker_buy_quote": 1149.04252}, {"ts": 1768632480000, "open": 0.3039, "high": 0.3039, "low": 0.303, "close": 0.303, "volume": 11709.7, "quote_volume": 3552.66616, "trades": 50, "taker_buy_volume": 4427.5, "taker_buy_quote": 1344.03791}, {"ts": 1768632540000, "open": 0.3032, "high": 0.304, "low": 0.3032, "close": 0.3034, "volume": 10062.5, "quote_volume": 3054.45305, "trades": 44, "taker_buy_volume": 5565.3, "taker_buy_quote": 1688.95764}, {"ts": 1768632600000, "open": 0.3034, "high": 0.3034, "low": 0.3029, "close": 0.3033, "volume": 15767.0, "quote_volume": 4780.40505, "trades": 45, "taker_buy_volume": 5720.6, "taker_buy_quote": 1734.54717}, {"ts": 1768632660000, "open": 0.3033, "high": 0.3033, "low": 0.3028, "close": 0.303, "volume": 18858.5, "quote_volume": 5714.26945, "trades": 28, "taker_buy_volume": 17545.8, "taker_buy_quote": 5316.62012}, {"ts": 1768632720000, "open": 0.3029, "high": 0.3032, "low": 0.3026, "close": 0.3032, "volume": 7341.0, "quote_volume": 2223.44274, "trades": 25, "taker_buy_volume": 3713.6, "taker_buy_quote": 1124.81811}, {"ts": 1768632780000, "open": 0.3033, "high": 0.3034, "low": 0.3032, "close": 0.3032, "volume": 1214.5, "quote_volume": 368.29201, "trades": 9, "taker_buy_volume": 141.2, "taker_buy_quote": 42.83678}, {"ts": 1768632840000, "open": 0.3031, "high": 0.3031, "low": 0.3028, "close": 0.3029, "volume": 6418.8, "quote_volume": 1944.77945, "trades": 22, "taker_buy_volume": 551.8, "taker_buy_quote": 167.09022}, {"ts": 1768632900000, "open": 0.3027, "high": 0.303, "low": 0.3024, "close": 0.3026, "volume": 7731.5, "quote_volume": 2339.37628, "trades": 31, "taker_buy_volume": 6426.1, "taker_buy_quote": 1944.56655}, {"ts": 1768632960000, "open": 0.3025, "high": 0.3027, "low": 0.3025, "close": 0.3027, "volume": 1049.6, "quote_volume": 317.62016, "trades": 7, "taker_buy_volume": 1023.9, "taker_buy_quote": 309.84591}, {"ts": 1768633020000, "open": 0.3027, "high": 0.3027, "low": 0.3023, "close": 0.3025, "volume": 4257.5, "quote_volume": 1287.78201, "trades": 14, "taker_buy_volume": 3760.1, "taker_buy_quote": 1137.36194}, {"ts": 1768633080000, "open": 0.3026, "high": 0.3031, "low": 0.3026, "close": 0.303, "volume": 3112.1, "quote_volume": 942.45354, "trades": 22, "taker_buy_volume": 2159.7, "taker_buy_quote": 653.87634}, {"ts": 1768633140000, "open": 0.303, "high": 0.3032, "low": 0.3027, "close": 0.3032, "volume": 8796.3, "quote_volume": 2665.21211, "trades": 20, "taker_buy_volume": 8551.8, "taker_buy_quote": 2591.15588}, {"ts": 1768633200000, "open": 0.3033, "high": 0.3033, "low": 0.3029, "close": 0.3033, "volume": 3902.7, "quote_volume": 1182.61526, "trades": 29, "taker_buy_volume": 1290.4, "taker_buy_quote": 391.13703}, {"ts": 1768633260000, "open": 0.3034, "high": 0.3034, "low": 0.3022, "close": 0.3022, "volume": 32492.5, "quote_volume": 9834.23079, "trades": 57, "taker_buy_volume": 18533.9, "taker_buy_quote": 5605.96836}, {"ts": 1768633320000, "open": 0.3023, "high": 0.3026, "low": 0.3022, "close": 0.3026, "volume": 6670.0, "quote_volume": 2016.23059, "trades": 16, "taker_buy_volume": 1711.2, "taker_buy_quote": 517.48813}, {"ts": 1768633380000, "open": 0.3027, "high": 0.3038, "low": 0.3027, "close": 0.303, "volume": 15745.8, "quote_volume": 4777.11758, "trades": 70, "taker_buy_volume": 13791.9, "taker_buy_quote": 4184.20824}, {"ts": 1768633440000, "open": 0.3029, "high": 0.3039, "low": 0.3029, "close": 0.3039, "volume": 20137.1, "quote_volume": 6109.69006, "trades": 38, "taker_buy_volume": 19415.0, "taker_buy_quote": 5890.62633}, {"ts": 1768633500000, "open": 0.304, "high": 0.304, "low": 0.3034, "close": 0.3039, "volume": 19702.1, "quote_volume": 5986.96378, "trades": 40, "taker_buy_volume": 12786.3, "taker_buy_quote": 3884.73705}, {"ts": 1768633560000, "open": 0.3039, "high": 0.3039, "low": 0.3031, "close": 0.3031, "volume": 7156.6, "quote_volume": 2171.46171, "trades": 27, "taker_buy_volume": 1458.2, "taker_buy_quote": 442.51879}, {"ts": 1768633620000, "open": 0.3032, "high": 0.304, "low": 0.3032, "close": 0.304, "volume": 1436.6, "quote_volume": 436.32358, "trades": 22, "taker_buy_volume": 1436.6, "taker_buy_quote": 436.32358}, {"ts": 1768633680000, "open": 0.304, "high": 0.3044, "low": 0.3038, "close": 0.3038, "volume": 9336.1, "quote_volume": 2838.50263, "trades": 43, "taker_buy_volume": 4271.5, "taker_buy_quote": 1298.97102}, {"ts": 1768633740000, "open": 0.3039, "high": 0.3039, "low": 0.3032, "close": 0.3032, "volume": 7665.4, "quote_volume": 2324.3283, "trades": 22, "taker_buy_volume": 244.2, "taker_buy_quote": 74.08566}, {"ts": 1768633800000, "open": 0.3032, "high": 0.3032, "low": 0.3027, "close": 0.3027, "volume": 7331.2, "quote_volume": 2221.08026, "trades": 31, "taker_buy_volume": 843.5, "taker_buy_quote": 255.5805}, {"ts": 1768633860000, "open": 0.3028, "high": 0.3029, "low": 0.3027, "close": 0.3027, "volume": 2021.4, "quote_volume": 612.19188, "trades": 21, "taker_buy_volume": 1481.4, "taker_buy_quote": 448.71275}, {"ts": 1768633920000, "open": 0.3026, "high": 0.3026, "low": 0.3024, "close": 0.3024, "volume": 6638.8, "quote_volume": 2007.99434, "trades": 42, "taker_buy_volume": 6418.8, "taker_buy_quote": 1941.44434}, {"ts": 1768633980000, "open": 0.3023, "high": 0.3025, "low": 0.3021, "close": 0.3024, "volume": 8329.0, "quote_volume": 2517.85537, "trades": 37, "taker_buy_volume": 3085.7, "taker_buy_quote": 932.85076}, {"ts": 1768634040000, "open": 0.3024, "high": 0.3029, "low": 0.3024, "close": 0.3027, "volume": 3382.3, "quote_volume": 1024.38044, "trades": 19, "taker_buy_volume": 802.6, "taker_buy_quote": 243.06716}, {"ts": 1768634100000, "open": 0.3027, "high": 0.3029, "low": 0.3026, "close": 0.3029, "volume": 8247.7, "quote_volume": 2497.57526, "trades": 39, "taker_buy_volume": 4409.7, "taker_buy_quote": 1335.66998}, {"ts": 1768634160000, "open": 0.303, "high": 0.3035, "low": 0.303, "close": 0.3035, "volume": 13103.7, "quote_volume": 3971.62338, "trades": 41, "taker_buy_volume": 8762.8, "taker_buy_quote": 2655.71955}, {"ts": 1768634220000, "open": 0.3034, "high": 0.3035, "low": 0.3028, "close": 0.3032, "volume": 15728.3, "quote_volume": 4769.25126, "trades": 62, "taker_buy_volume": 7475.1, "taker_buy_quote": 2267.08628}, {"ts": 1768634280000, "open": 0.3033, "high": 0.3035, "low": 0.3027, "close": 0.303, "volume": 70618.5, "quote_volume": 21405.88391, "trades": 63, "taker_buy_volume": 11194.3, "taker_buy_quote": 3393.44244}, {"ts": 1768634340000, "open": 0.303, "high": 0.3036, "low": 0.303, "close": 0.3036, "volume": 12122.9, "quote_volume": 3676.2972, "trades": 29, "taker_buy_volume": 9973.6, "taker_buy_quote": 3024.36451}, {"ts": 1768634400000, "open": 0.3037, "high": 0.3038, "low": 0.3034, "close": 0.3036, "volume": 5407.0, "quote_volume": 1641.63336, "trades": 15, "taker_buy_volume": 2533.9, "taker_buy_quote": 769.58597}, {"ts": 1768634460000, "open": 0.3037, "high": 0.304, "low": 0.3037, "close": 0.3039, "volume": 241.6, "quote_volume": 73.41199, "trades": 10, "taker_buy_volume": 204.6, "taker_buy_quote": 62.16769}, {"ts": 1768634520000, "open": 0.304, "high": 0.3042, "low": 0.3034, "close": 0.3034, "volume": 8604.7, "quote_volume": 2615.70715, "trades": 23, "taker_buy_volume": 526.8, "taker_buy_quote": 160.24085}, {"ts": 1768634580000, "open": 0.3033, "high": 0.3033, "low": 0.3031, "close": 0.3033, "volume": 1973.8, "quote_volume": 598.37536, "trades": 16, "taker_buy_volume": 1018.0, "taker_buy_quote": 308.64383}, {"ts": 1768634640000, "open": 0.3033, "high": 0.304, "low": 0.3033, "close": 0.304, "volume": 472.1, "quote_volume": 143.32956, "trades": 15, "taker_buy_volume": 472.1, "taker_buy_quote": 143.32956}, {"ts": 1768634700000, "open": 0.304, "high": 0.3062, "low": 0.304, "close": 0.3056, "volume": 27459.5, "quote_volume": 8392.72894, "trades": 100, "taker_buy_volume": 10012.3, "taker_buy_quote": 3058.90499}, {"ts": 1768634760000, "open": 0.3055, "high": 0.3062, "low": 0.3055, "close": 0.306, "volume": 10013.5, "quote_volume": 3062.90819, "trades": 41, "taker_buy_volume": 4421.2, "taker_buy_quote": 1352.8133}, {"ts": 1768634820000, "open": 0.3059, "high": 0.3066, "low": 0.3059, "close": 0.3063, "volume": 34976.8, "quote_volume": 10714.74776, "trades": 92, "taker_buy_volume": 19898.0, "taker_buy_quote": 6097.28408}, {"ts": 1768634880000, "open": 0.3062, "high": 0.3062, "low": 0.3054, "close": 0.3059, "volume": 28000.2, "quote_volume": 8563.12403, "trades": 58, "taker_buy_volume": 6024.8, "taker_buy_quote": 1842.53709}, {"ts": 1768634940000, "open": 0.306, "high": 0.3077, "low": 0.306, "close": 0.307, "volume": 70285.1, "quote_volume": 21577.70109, "trades": 173, "taker_buy_volume": 34203.2, "taker_buy_quote": 10491.00978}, {"ts": 1768635000000, "open": 0.307, "high": 0.3075, "low": 0.307, "close": 0.3073, "volume": 7500.7, "quote_volume": 2304.87795, "trades": 28, "taker_buy_volume": 5970.2, "taker_buy_quote": 1834.72927}, {"ts": 1768635060000, "open": 0.3073, "high": 0.3076, "low": 0.307, "close": 0.307, "volume": 12571.2, "quote_volume": 3862.40138, "trades": 29, "taker_buy_volume": 1561.3, "taker_buy_quote": 479.96781}, {"ts": 1768635120000, "open": 0.3069, "high": 0.3069, "low": 0.3058, "close": 0.3058, "volume": 12186.9, "quote_volume": 3733.15805, "trades": 55, "taker_buy_volume": 3231.7, "taker_buy_quote": 990.0949}, {"ts": 1768635180000, "open": 0.3059, "high": 0.3061, "low": 0.3057, "close": 0.3059, "volume": 3818.8, "quote_volume": 1168.29876, "trades": 19, "taker_buy_volume": 1736.6, "taker_buy_quote": 531.40468}, {"ts": 1768635240000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 2836.6, "quote_volume": 870.03925, "trades": 28, "taker_buy_volume": 1689.6, "taker_buy_quote": 518.10892}, {"ts": 1768635300000, "open": 0.3071, "high": 0.3081, "low": 0.307, "close": 0.3081, "volume": 16692.8, "quote_volume": 5135.56114, "trades": 107, "taker_buy_volume": 6001.9, "taker_buy_quote": 1847.26485}, {"ts": 1768635360000, "open": 0.3081, "high": 0.3095, "low": 0.308, "close": 0.3093, "volume": 89304.2, "quote_volume": 27564.94334, "trades": 155, "taker_buy_volume": 69635.7, "taker_buy_quote": 21491.82271}, {"ts": 1768635420000, "open": 0.3093, "high": 0.3096, "low": 0.3086, "close": 0.3088, "volume": 57518.5, "quote_volume": 17784.87422, "trades": 102, "taker_buy_volume": 16867.3, "taker_buy_quote": 5216.58187}, {"ts": 1768635480000, "open": 0.3087, "high": 0.3089, "low": 0.3086, "close": 0.3086, "volume": 10928.2, "quote_volume": 3373.83417, "trades": 29, "taker_buy_volume": 3343.6, "taker_buy_quote": 1032.45906}, {"ts": 1768635540000, "open": 0.3089, "high": 0.3089, "low": 0.3084, "close": 0.3087, "volume": 3800.1, "quote_volume": 1172.70455, "trades": 22, "taker_buy_volume": 659.6, "taker_buy_quote": 203.67032}, {"ts": 1768635600000, "open": 0.3088, "high": 0.3092, "low": 0.3085, "close": 0.309, "volume": 35459.1, "quote_volume": 10956.64319, "trades": 86, "taker_buy_volume": 18642.5, "taker_buy_quote": 5760.94918}, {"ts": 1768635660000, "open": 0.3089, "high": 0.3092, "low": 0.3089, "close": 0.3091, "volume": 4300.1, "quote_volume": 1328.84961, "trades": 9, "taker_buy_volume": 621.6, "taker_buy_quote": 192.14641}, {"ts": 1768635720000, "open": 0.3092, "high": 0.3097, "low": 0.3091, "close": 0.3096, "volume": 23553.5, "quote_volume": 7286.87936, "trades": 54, "taker_buy_volume": 10515.7, "taker_buy_quote": 3254.39383}, {"ts": 1768635780000, "open": 0.3098, "high": 0.3102, "low": 0.3095, "close": 0.3096, "volume": 22070.9, "quote_volume": 6838.85849, "trades": 96, "taker_buy_volume": 7038.7, "taker_buy_quote": 2181.43805}, {"ts": 1768635840000, "open": 0.3097, "high": 0.3097, "low": 0.308, "close": 0.308, "volume": 80480.9, "quote_volume": 24857.41153, "trades": 134, "taker_buy_volume": 28312.5, "taker_buy_quote": 8740.13961}, {"ts": 1768635900000, "open": 0.3079, "high": 0.3079, "low": 0.3058, "close": 0.3068, "volume": 81339.3, "quote_volume": 24936.24232, "trades": 202, "taker_buy_volume": 34239.7, "taker_buy_quote": 10494.82803}, {"ts": 1768635960000, "open": 0.3069, "high": 0.3081, "low": 0.3069, "close": 0.3081, "volume": 32203.8, "quote_volume": 9910.91558, "trades": 69, "taker_buy_volume": 11324.2, "taker_buy_quote": 3483.54851}, {"ts": 1768636020000, "open": 0.3081, "high": 0.3084, "low": 0.3075, "close": 0.3082, "volume": 7473.2, "quote_volume": 2299.42147, "trades": 39, "taker_buy_volume": 2539.8, "taker_buy_quote": 781.8144}, {"ts": 1768636080000, "open": 0.3081, "high": 0.3082, "low": 0.3079, "close": 0.3079, "volume": 3151.3, "quote_volume": 970.73772, "trades": 15, "taker_buy_volume": 1065.0, "taker_buy_quote": 328.12975}, {"ts": 1768636140000, "open": 0.3078, "high": 0.3078, "low": 0.307, "close": 0.3072, "volume": 18794.3, "quote_volume": 5774.89777, "trades": 55, "taker_buy_volume": 1452.3, "taker_buy_quote": 446.21426}, {"ts": 1768636200000, "open": 0.3074, "high": 0.3078, "low": 0.3073, "close": 0.3078, "volume": 8464.3, "quote_volume": 2602.6337, "trades": 28, "taker_buy_volume": 6849.9, "taker_buy_quote": 2106.05838}, {"ts": 1768636260000, "open": 0.3078, "high": 0.3081, "low": 0.3066, "close": 0.3068, "volume": 5612.4, "quote_volume": 1725.07153, "trades": 59, "taker_buy_volume": 1165.2, "taker_buy_quote": 358.28633}, {"ts": 1768636320000, "open": 0.3066, "high": 0.3069, "low": 0.3063, "close": 0.3065, "volume": 11042.1, "quote_volume": 3383.98134, "trades": 24, "taker_buy_volume": 4505.7, "taker_buy_quote": 1380.93353}, {"ts": 1768636380000, "open": 0.3064, "high": 0.3068, "low": 0.3063, "close": 0.3068, "volume": 5280.3, "quote_volume": 1619.1145, "trades": 20, "taker_buy_volume": 2901.7, "taker_buy_quote": 889.73581}, {"ts": 1768636440000, "open": 0.3068, "high": 0.3073, "low": 0.3067, "close": 0.3073, "volume": 3297.3, "quote_volume": 1011.73709, "trades": 22, "taker_buy_volume": 548.5, "taker_buy_quote": 168.37588}, {"ts": 1768636500000, "open": 0.3074, "high": 0.3079, "low": 0.3067, "close": 0.3067, "volume": 13273.8, "quote_volume": 4081.83215, "trades": 60, "taker_buy_volume": 5979.9, "taker_buy_quote": 1839.65494}, {"ts": 1768636560000, "open": 0.3066, "high": 0.3068, "low": 0.3065, "close": 0.3068, "volume": 9185.9, "quote_volume": 2816.5665, "trades": 28, "taker_buy_volume": 5560.5, "taker_buy_quote": 1704.8552}, {"ts": 1768636620000, "open": 0.3069, "high": 0.3074, "low": 0.3069, "close": 0.3072, "volume": 6415.9, "quote_volume": 1970.50613, "trades": 26, "taker_buy_volume": 3390.5, "taker_buy_quote": 1040.93221}, {"ts": 1768636680000, "open": 0.3071, "high": 0.3071, "low": 0.3066, "close": 0.3066, "volume": 2908.8, "quote_volume": 892.96305, "trades": 23, "taker_buy_volume": 1797.6, "taker_buy_quote": 551.95224}, {"ts": 1768636740000, "open": 0.3065, "high": 0.3069, "low": 0.3065, "close": 0.3068, "volume": 9929.7, "quote_volume": 3044.77125, "trades": 61, "taker_buy_volume": 4278.3, "taker_buy_quote": 1312.14537}, {"ts": 1768636800000, "open": 0.3067, "high": 0.307, "low": 0.3066, "close": 0.3068, "volume": 12339.4, "quote_volume": 3785.57287, "trades": 26, "taker_buy_volume": 10231.9, "taker_buy_quote": 3139.16414}, {"ts": 1768636860000, "open": 0.3067, "high": 0.3067, "low": 0.3056, "close": 0.3056, "volume": 15068.8, "quote_volume": 4610.8548, "trades": 62, "taker_buy_volume": 3572.2, "taker_buy_quote": 1093.05766}, {"ts": 1768636920000, "open": 0.3055, "high": 0.3056, "low": 0.3053, "close": 0.3053, "volume": 11964.3, "quote_volume": 3654.79648, "trades": 45, "taker_buy_volume": 4681.1, "taker_buy_quote": 1430.08907}, {"ts": 1768636980000, "open": 0.3055, "high": 0.3055, "low": 0.3045, "close": 0.3046, "volume": 31446.4, "quote_volume": 9593.66292, "trades": 102, "taker_buy_volume": 13167.7, "taker_buy_quote": 4018.88161}, {"ts": 1768637040000, "open": 0.3045, "high": 0.3048, "low": 0.3036, "close": 0.3048, "volume": 55240.5, "quote_volume": 16805.99117, "trades": 142, "taker_buy_volume": 29285.4, "taker_buy_quote": 8911.322}, {"ts": 1768637100000, "open": 0.3044, "high": 0.3052, "low": 0.3043, "close": 0.3051, "volume": 4670.5, "quote_volume": 1423.95525, "trades": 36, "taker_buy_volume": 3631.9, "taker_buy_quote": 1107.24764}, {"ts": 1768637160000, "open": 0.3051, "high": 0.3055, "low": 0.3048, "close": 0.3048, "volume": 17771.3, "quote_volume": 5425.19862, "trades": 36, "taker_buy_volume": 859.3, "taker_buy_quote": 262.15626}, {"ts": 1768637220000, "open": 0.3049, "high": 0.3053, "low": 0.3045, "close": 0.3053, "volume": 16365.7, "quote_volume": 4985.31985, "trades": 39, "taker_buy_volume": 3260.3, "taker_buy_quote": 993.47948}, {"ts": 1768637280000, "open": 0.3054, "high": 0.3061, "low": 0.3054, "close": 0.3059, "volume": 9943.9, "quote_volume": 3040.67705, "trades": 42, "taker_buy_volume": 4982.7, "taker_buy_quote": 1523.34154}, {"ts": 1768637340000, "open": 0.3061, "high": 0.3063, "low": 0.3057, "close": 0.3057, "volume": 3891.1, "quote_volume": 1190.40525, "trades": 19, "taker_buy_volume": 972.6, "taker_buy_quote": 297.73049}, {"ts": 1768637400000, "open": 0.3056, "high": 0.3056, "low": 0.3048, "close": 0.3049, "volume": 7352.4, "quote_volume": 2244.43459, "trades": 37, "taker_buy_volume": 975.9, "taker_buy_quote": 297.55191}, {"ts": 1768637460000, "open": 0.305, "high": 0.3053, "low": 0.305, "close": 0.3051, "volume": 677.2, "quote_volume": 206.63176, "trades": 14, "taker_buy_volume": 239.5, "taker_buy_quote": 73.09209}, {"ts": 1768637520000, "open": 0.3053, "high": 0.3062, "low": 0.3053, "close": 0.306, "volume": 65533.0, "quote_volume": 20056.74402, "trades": 78, "taker_buy_volume": 58906.8, "taker_buy_quote": 18028.95349}, {"ts": 1768637580000, "open": 0.3062, "high": 0.3065, "low": 0.3062, "close": 0.3065, "volume": 871.6, "quote_volume": 267.10654, "trades": 10, "taker_buy_volume": 791.2, "taker_buy_quote": 242.48002}, {"ts": 1768637640000, "open": 0.3066, "high": 0.3066, "low": 0.3058, "close": 0.3058, "volume": 17765.0, "quote_volume": 5435.79169, "trades": 25, "taker_buy_volume": 436.7, "taker_buy_quote": 133.8151}, {"ts": 1768637700000, "open": 0.3057, "high": 0.3058, "low": 0.3057, "close": 0.3058, "volume": 2058.2, "quote_volume": 629.19512, "trades": 7, "taker_buy_volume": 206.6, "taker_buy_quote": 63.161}, {"ts": 1768637760000, "open": 0.3059, "high": 0.3059, "low": 0.3059, "close": 0.3059, "volume": 215.2, "quote_volume": 65.82968, "trades": 2, "taker_buy_volume": 215.2, "taker_buy_quote": 65.82968}, {"ts": 1768637820000, "open": 0.3059, "high": 0.3077, "low": 0.3059, "close": 0.3075, "volume": 55485.4, "quote_volume": 17052.32629, "trades": 89, "taker_buy_volume": 48381.1, "taker_buy_quote": 14868.40211}, {"ts": 1768637880000, "open": 0.3075, "high": 0.3078, "low": 0.3073, "close": 0.3078, "volume": 7274.0, "quote_volume": 2236.52992, "trades": 19, "taker_buy_volume": 1161.7, "taker_buy_quote": 357.30406}, {"ts": 1768637940000, "open": 0.3077, "high": 0.3084, "low": 0.3075, "close": 0.3075, "volume": 19395.4, "quote_volume": 5972.30439, "trades": 61, "taker_buy_volume": 3555.4, "taker_buy_quote": 1095.4704}, {"ts": 1768638000000, "open": 0.3077, "high": 0.308, "low": 0.3077, "close": 0.3078, "volume": 1236.5, "quote_volume": 380.60051, "trades": 10, "taker_buy_volume": 1217.5, "taker_buy_quote": 374.75231}, {"ts": 1768638060000, "open": 0.3078, "high": 0.3078, "low": 0.3067, "close": 0.3077, "volume": 18675.8, "quote_volume": 5736.98731, "trades": 96, "taker_buy_volume": 1704.2, "taker_buy_quote": 523.4905}, {"ts": 1768638120000, "open": 0.3077, "high": 0.3077, "low": 0.3074, "close": 0.3076, "volume": 1923.5, "quote_volume": 591.65301, "trades": 9, "taker_buy_volume": 861.3, "taker_buy_quote": 265.02201}, {"ts": 1768638180000, "open": 0.3076, "high": 0.3076, "low": 0.3073, "close": 0.3073, "volume": 2100.9, "quote_volume": 646.18765, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638240000, "open": 0.3072, "high": 0.3077, "low": 0.3072, "close": 0.3074, "volume": 1651.9, "quote_volume": 507.89681, "trades": 19, "taker_buy_volume": 893.7, "taker_buy_quote": 274.81557}, {"ts": 1768638300000, "open": 0.3073, "high": 0.3073, "low": 0.3072, "close": 0.3072, "volume": 116.5, "quote_volume": 35.79385, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638360000, "open": 0.3074, "high": 0.3076, "low": 0.3074, "close": 0.3074, "volume": 6893.7, "quote_volume": 2120.46649, "trades": 27, "taker_buy_volume": 6595.7, "taker_buy_quote": 2028.82374}, {"ts": 1768638420000, "open": 0.3073, "high": 0.3073, "low": 0.3067, "close": 0.3068, "volume": 1587.3, "quote_volume": 487.16861, "trades": 20, "taker_buy_volume": 258.5, "taker_buy_quote": 79.31971}, {"ts": 1768638480000, "open": 0.307, "high": 0.307, "low": 0.3066, "close": 0.3068, "volume": 3832.5, "quote_volume": 1175.77962, "trades": 17, "taker_buy_volume": 1793.3, "taker_buy_quote": 550.17721}, {"ts": 1768638540000, "open": 0.3068, "high": 0.3068, "low": 0.3065, "close": 0.3065, "volume": 631.8, "quote_volume": 193.71225, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638600000, "open": 0.3064, "high": 0.3064, "low": 0.3064, "close": 0.3064, "volume": 538.9, "quote_volume": 165.11896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638660000, "open": 0.3066, "high": 0.3068, "low": 0.3066, "close": 0.3067, "volume": 4092.1, "quote_volume": 1254.88579, "trades": 12, "taker_buy_volume": 2545.2, "taker_buy_quote": 780.45156}, {"ts": 1768638720000, "open": 0.3068, "high": 0.3072, "low": 0.3068, "close": 0.3071, "volume": 2176.7, "quote_volume": 668.07256, "trades": 23, "taker_buy_volume": 903.1, "taker_buy_quote": 277.20343}, {"ts": 1768638780000, "open": 0.307, "high": 0.307, "low": 0.3068, "close": 0.3069, "volume": 3294.7, "quote_volume": 1010.94679, "trades": 12, "taker_buy_volume": 565.2, "taker_buy_quote": 173.45988}, {"ts": 1768638840000, "open": 0.307, "high": 0.3074, "low": 0.307, "close": 0.3074, "volume": 12589.0, "quote_volume": 3867.97407, "trades": 29, "taker_buy_volume": 9508.0, "taker_buy_quote": 2921.67701}, {"ts": 1768638900000, "open": 0.3072, "high": 0.3077, "low": 0.3072, "close": 0.3072, "volume": 6609.7, "quote_volume": 2032.29287, "trades": 17, "taker_buy_volume": 3091.0, "taker_buy_quote": 950.95265}, {"ts": 1768638960000, "open": 0.3072, "high": 0.3072, "low": 0.3069, "close": 0.3069, "volume": 2625.6, "quote_volume": 806.30835, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639020000, "open": 0.3069, "high": 0.3072, "low": 0.3069, "close": 0.3072, "volume": 968.5, "quote_volume": 297.25224, "trades": 4, "taker_buy_volume": 968.5, "taker_buy_quote": 297.25224}, {"ts": 1768639080000, "open": 0.3073, "high": 0.3077, "low": 0.3073, "close": 0.3075, "volume": 3524.4, "quote_volume": 1083.63775, "trades": 25, "taker_buy_volume": 1123.3, "taker_buy_quote": 345.45087}, {"ts": 1768639140000, "open": 0.3075, "high": 0.3075, "low": 0.3067, "close": 0.3067, "volume": 6381.1, "quote_volume": 1960.7901, "trades": 34, "taker_buy_volume": 1436.2, "taker_buy_quote": 441.34426}, {"ts": 1768639200000, "open": 0.3066, "high": 0.3068, "low": 0.3063, "close": 0.3064, "volume": 9760.4, "quote_volume": 2993.51535, "trades": 27, "taker_buy_volume": 7494.7, "taker_buy_quote": 2298.90039}, {"ts": 1768639260000, "open": 0.3066, "high": 0.3077, "low": 0.3066, "close": 0.3077, "volume": 3854.0, "quote_volume": 1182.51198, "trades": 32, "taker_buy_volume": 2796.5, "taker_buy_quote": 858.18}, {"ts": 1768639320000, "open": 0.3076, "high": 0.3076, "low": 0.3067, "close": 0.3067, "volume": 2758.4, "quote_volume": 846.75676, "trades": 21, "taker_buy_volume": 32.4, "taker_buy_quote": 9.96624}, {"ts": 1768639380000, "open": 0.3066, "high": 0.3066, "low": 0.3064, "close": 0.3065, "volume": 1028.3, "quote_volume": 315.16315, "trades": 11, "taker_buy_volume": 65.4, "taker_buy_quote": 20.05164}, {"ts": 1768639440000, "open": 0.3064, "high": 0.3064, "low": 0.3053, "close": 0.3053, "volume": 14784.7, "quote_volume": 4522.87997, "trades": 70, "taker_buy_volume": 1175.7, "taker_buy_quote": 359.92925}, {"ts": 1768639500000, "open": 0.3053, "high": 0.3053, "low": 0.3046, "close": 0.3046, "volume": 5311.2, "quote_volume": 1619.689, "trades": 38, "taker_buy_volume": 1387.5, "taker_buy_quote": 423.33412}, {"ts": 1768639560000, "open": 0.3047, "high": 0.305, "low": 0.3045, "close": 0.3045, "volume": 10310.8, "quote_volume": 3141.44597, "trades": 20, "taker_buy_volume": 1085.8, "taker_buy_quote": 331.16042}, {"ts": 1768639620000, "open": 0.3044, "high": 0.3046, "low": 0.3041, "close": 0.3042, "volume": 20022.2, "quote_volume": 6090.89155, "trades": 41, "taker_buy_volume": 6853.3, "taker_buy_quote": 2085.57882}, {"ts": 1768639680000, "open": 0.3044, "high": 0.3045, "low": 0.3038, "close": 0.3041, "volume": 19661.7, "quote_volume": 5978.22531, "trades": 63, "taker_buy_volume": 5505.2, "taker_buy_quote": 1673.80261}, {"ts": 1768639740000, "open": 0.304, "high": 0.304, "low": 0.3038, "close": 0.3039, "volume": 1878.3, "quote_volume": 570.86898, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639800000, "open": 0.304, "high": 0.3043, "low": 0.3038, "close": 0.3038, "volume": 13433.7, "quote_volume": 4086.17156, "trades": 39, "taker_buy_volume": 7718.5, "taker_buy_quote": 2348.44471}, {"ts": 1768639860000, "open": 0.3039, "high": 0.304, "low": 0.3035, "close": 0.304, "volume": 22187.9, "quote_volume": 6738.20769, "trades": 46, "taker_buy_volume": 5423.0, "taker_buy_quote": 1647.48632}, {"ts": 1768639920000, "open": 0.3041, "high": 0.3048, "low": 0.3041, "close": 0.3044, "volume": 14412.9, "quote_volume": 4387.67788, "trades": 59, "taker_buy_volume": 6724.3, "taker_buy_quote": 2046.58186}, {"ts": 1768639980000, "open": 0.3045, "high": 0.3045, "low": 0.3041, "close": 0.3041, "volume": 3763.6, "quote_volume": 1144.99772, "trades": 19, "taker_buy_volume": 1430.2, "taker_buy_quote": 435.06684}, {"ts": 1768640040000, "open": 0.3041, "high": 0.3041, "low": 0.3037, "close": 0.3039, "volume": 6880.2, "quote_volume": 2091.07124, "trades": 32, "taker_buy_volume": 3700.8, "taker_buy_quote": 1124.96827}, {"ts": 1768640100000, "open": 0.304, "high": 0.3044, "low": 0.304, "close": 0.3042, "volume": 5638.4, "quote_volume": 1714.99382, "trades": 36, "taker_buy_volume": 675.7, "taker_buy_quote": 205.51778}, {"ts": 1768640160000, "open": 0.3041, "high": 0.3041, "low": 0.3031, "close": 0.3033, "volume": 11621.6, "quote_volume": 3528.02897, "trades": 54, "taker_buy_volume": 3398.3, "taker_buy_quote": 1032.64976}, {"ts": 1768640220000, "open": 0.3032, "high": 0.3035, "low": 0.3032, "close": 0.3033, "volume": 8696.5, "quote_volume": 2638.00422, "trades": 27, "taker_buy_volume": 6473.2, "taker_buy_quote": 1963.6666}, {"ts": 1768640280000, "open": 0.3034, "high": 0.3034, "low": 0.3023, "close": 0.3028, "volume": 36671.8, "quote_volume": 11103.0719, "trades": 111, "taker_buy_volume": 12370.8, "taker_buy_quote": 3745.98752}, {"ts": 1768640340000, "open": 0.3029, "high": 0.3029, "low": 0.3027, "close": 0.3027, "volume": 2808.3, "quote_volume": 850.32381, "trades": 11, "taker_buy_volume": 33.1, "taker_buy_quote": 10.02599}, {"ts": 1768640400000, "open": 0.3028, "high": 0.3028, "low": 0.3018, "close": 0.3021, "volume": 25743.3, "quote_volume": 7780.49108, "trades": 80, "taker_buy_volume": 16517.6, "taker_buy_quote": 4990.65355}, {"ts": 1768640460000, "open": 0.3021, "high": 0.3022, "low": 0.3012, "close": 0.3018, "volume": 38592.5, "quote_volume": 11643.74584, "trades": 91, "taker_buy_volume": 17187.4, "taker_buy_quote": 5186.4862}, {"ts": 1768640520000, "open": 0.3018, "high": 0.302, "low": 0.3016, "close": 0.3018, "volume": 8329.4, "quote_volume": 2514.18094, "trades": 40, "taker_buy_volume": 2060.2, "taker_buy_quote": 621.85939}, {"ts": 1768640580000, "open": 0.3019, "high": 0.3021, "low": 0.3019, "close": 0.302, "volume": 3389.2, "quote_volume": 1023.60144, "trades": 13, "taker_buy_volume": 1757.1, "taker_buy_quote": 530.6442}, {"ts": 1768640640000, "open": 0.3021, "high": 0.3023, "low": 0.3021, "close": 0.3023, "volume": 1701.2, "quote_volume": 513.9939, "trades": 12, "taker_buy_volume": 84.6, "taker_buy_quote": 25.56944}, {"ts": 1768640700000, "open": 0.3023, "high": 0.3029, "low": 0.3022, "close": 0.3029, "volume": 17208.9, "quote_volume": 5206.31617, "trades": 48, "taker_buy_volume": 13151.2, "taker_buy_quote": 3979.29368}, {"ts": 1768640760000, "open": 0.3029, "high": 0.3042, "low": 0.3029, "close": 0.3038, "volume": 30929.7, "quote_volume": 9395.29488, "trades": 78, "taker_buy_volume": 14480.9, "taker_buy_quote": 4400.79823}, {"ts": 1768640820000, "open": 0.3041, "high": 0.3041, "low": 0.3039, "close": 0.304, "volume": 8546.4, "quote_volume": 2598.17785, "trades": 30, "taker_buy_volume": 3923.2, "taker_buy_quote": 1193.04512}, {"ts": 1768640880000, "open": 0.3042, "high": 0.3055, "low": 0.3042, "close": 0.3047, "volume": 35512.5, "quote_volume": 10832.26603, "trades": 99, "taker_buy_volume": 26151.1, "taker_buy_quote": 7977.78181}, {"ts": 1768640940000, "open": 0.3046, "high": 0.3046, "low": 0.3037, "close": 0.3037, "volume": 34471.0, "quote_volume": 10489.40915, "trades": 105, "taker_buy_volume": 2894.6, "taker_buy_quote": 880.74613}, {"ts": 1768641000000, "open": 0.3036, "high": 0.3039, "low": 0.3035, "close": 0.3037, "volume": 18599.9, "quote_volume": 5649.08699, "trades": 51, "taker_buy_volume": 7044.7, "taker_buy_quote": 2140.4885}, {"ts": 1768641060000, "open": 0.3038, "high": 0.3043, "low": 0.3036, "close": 0.3043, "volume": 9658.8, "quote_volume": 2936.38066, "trades": 32, "taker_buy_volume": 8811.3, "taker_buy_quote": 2678.78941}, {"ts": 1768641120000, "open": 0.3043, "high": 0.3051, "low": 0.3041, "close": 0.3042, "volume": 27316.9, "quote_volume": 8317.82162, "trades": 74, "taker_buy_volume": 13561.7, "taker_buy_quote": 4131.11705}, {"ts": 1768641180000, "open": 0.3042, "high": 0.3042, "low": 0.3035, "close": 0.3038, "volume": 13254.9, "quote_volume": 4027.38814, "trades": 30, "taker_buy_volume": 4807.9, "taker_buy_quote": 1460.16253}, {"ts": 1768641240000, "open": 0.3039, "high": 0.3041, "low": 0.3037, "close": 0.3039, "volume": 1994.9, "quote_volume": 606.26487, "trades": 21, "taker_buy_volume": 1245.9, "taker_buy_quote": 378.76387}, {"ts": 1768641300000, "open": 0.3038, "high": 0.3038, "low": 0.303, "close": 0.303, "volume": 2304.4, "quote_volume": 699.25071, "trades": 26, "taker_buy_volume": 758.4, "taker_buy_quote": 230.16174}, {"ts": 1768641360000, "open": 0.3029, "high": 0.3029, "low": 0.3025, "close": 0.3025, "volume": 1265.8, "quote_volume": 383.13459, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641420000, "open": 0.3026, "high": 0.3028, "low": 0.3025, "close": 0.3028, "volume": 10368.7, "quote_volume": 3137.7356, "trades": 15, "taker_buy_volume": 7435.8, "taker_buy_quote": 2250.24519}, {"ts": 1768641480000, "open": 0.3029, "high": 0.3038, "low": 0.3028, "close": 0.3038, "volume": 32994.6, "quote_volume": 10006.46224, "trades": 45, "taker_buy_volume": 30461.7, "taker_buy_quote": 9239.37232}, {"ts": 1768641540000, "open": 0.3036, "high": 0.3036, "low": 0.3029, "close": 0.3029, "volume": 8314.7, "quote_volume": 2518.76584, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641600000, "open": 0.3032, "high": 0.3034, "low": 0.3027, "close": 0.3027, "volume": 4847.2, "quote_volume": 1469.12684, "trades": 23, "taker_buy_volume": 2038.2, "taker_buy_quote": 618.18788}, {"ts": 1768641660000, "open": 0.3026, "high": 0.3029, "low": 0.3021, "close": 0.3028, "volume": 18366.7, "quote_volume": 5554.42691, "trades": 44, "taker_buy_volume": 7986.9, "taker_buy_quote": 2417.30699}, {"ts": 1768641720000, "open": 0.3027, "high": 0.3027, "low": 0.3025, "close": 0.3025, "volume": 2231.2, "quote_volume": 675.37212, "trades": 3, "taker_buy_volume": 2170.6, "taker_buy_quote": 657.04062}, {"ts": 1768641780000, "open": 0.3025, "high": 0.3026, "low": 0.3024, "close": 0.3026, "volume": 1947.1, "quote_volume": 589.16438, "trades": 8, "taker_buy_volume": 1750.6, "taker_buy_quote": 529.72825}, {"ts": 1768641840000, "open": 0.3026, "high": 0.3038, "low": 0.3026, "close": 0.3038, "volume": 15971.4, "quote_volume": 4841.75126, "trades": 41, "taker_buy_volume": 13354.9, "taker_buy_quote": 4048.08418}, {"ts": 1768641900000, "open": 0.3037, "high": 0.304, "low": 0.3037, "close": 0.304, "volume": 5206.5, "quote_volume": 1582.01563, "trades": 19, "taker_buy_volume": 4055.8, "taker_buy_quote": 1232.50998}, {"ts": 1768641960000, "open": 0.304, "high": 0.304, "low": 0.3037, "close": 0.3037, "volume": 3192.7, "quote_volume": 969.8045, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642020000, "open": 0.3037, "high": 0.3037, "low": 0.3034, "close": 0.3034, "volume": 1471.5, "quote_volume": 446.72761, "trades": 15, "taker_buy_volume": 118.8, "taker_buy_quote": 36.06768}, {"ts": 1768642080000, "open": 0.3037, "high": 0.304, "low": 0.3037, "close": 0.304, "volume": 1728.6, "quote_volume": 525.04342, "trades": 9, "taker_buy_volume": 1651.6, "taker_buy_quote": 501.63542}, {"ts": 1768642140000, "open": 0.3041, "high": 0.3044, "low": 0.3041, "close": 0.3041, "volume": 5438.6, "quote_volume": 1654.34655, "trades": 18, "taker_buy_volume": 5065.5, "taker_buy_quote": 1540.88684}, {"ts": 1768642200000, "open": 0.3042, "high": 0.3043, "low": 0.3041, "close": 0.3043, "volume": 1206.3, "quote_volume": 366.94698, "trades": 7, "taker_buy_volume": 22.3, "taker_buy_quote": 6.78589}, {"ts": 1768642260000, "open": 0.3043, "high": 0.3044, "low": 0.3038, "close": 0.3044, "volume": 6062.0, "quote_volume": 1843.67594, "trades": 29, "taker_buy_volume": 2262.7, "taker_buy_quote": 688.7524}, {"ts": 1768642320000, "open": 0.3043, "high": 0.3043, "low": 0.304, "close": 0.3041, "volume": 6199.5, "quote_volume": 1886.04059, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642380000, "open": 0.304, "high": 0.3041, "low": 0.3037, "close": 0.3041, "volume": 4471.5, "quote_volume": 1358.95889, "trades": 16, "taker_buy_volume": 3341.6, "taker_buy_quote": 1015.78302}, {"ts": 1768642440000, "open": 0.304, "high": 0.3042, "low": 0.304, "close": 0.3042, "volume": 686.6, "quote_volume": 208.733, "trades": 5, "taker_buy_volume": 33.0, "taker_buy_quote": 10.0386}, {"ts": 1768642500000, "open": 0.3043, "high": 0.3044, "low": 0.3042, "close": 0.3044, "volume": 322.5, "quote_volume": 98.12368, "trades": 6, "taker_buy_volume": 121.4, "taker_buy_quote": 36.94906}, {"ts": 1768642560000, "open": 0.3044, "high": 0.3044, "low": 0.3044, "close": 0.3044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642620000, "open": 0.3043, "high": 0.3043, "low": 0.3043, "close": 0.3043, "volume": 555.1, "quote_volume": 168.91693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642680000, "open": 0.3043, "high": 0.3043, "low": 0.3036, "close": 0.3037, "volume": 7446.3, "quote_volume": 2263.62788, "trades": 35, "taker_buy_volume": 3158.4, "taker_buy_quote": 958.97222}, {"ts": 1768642740000, "open": 0.3039, "high": 0.3039, "low": 0.3039, "close": 0.3039, "volume": 673.9, "quote_volume": 204.79821, "trades": 3, "taker_buy_volume": 673.9, "taker_buy_quote": 204.79821}, {"ts": 1768642800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 86.6, "quote_volume": 26.3264, "trades": 3, "taker_buy_volume": 86.6, "taker_buy_quote": 26.3264}, {"ts": 1768642860000, "open": 0.3038, "high": 0.3038, "low": 0.3034, "close": 0.3038, "volume": 2112.9, "quote_volume": 641.64026, "trades": 16, "taker_buy_volume": 1662.3, "taker_buy_quote": 504.83391}, {"ts": 1768642920000, "open": 0.3039, "high": 0.3042, "low": 0.3039, "close": 0.3041, "volume": 30402.6, "quote_volume": 9240.6663, "trades": 79, "taker_buy_volume": 26273.6, "taker_buy_quote": 7985.51158}, {"ts": 1768642980000, "open": 0.3042, "high": 0.3042, "low": 0.3042, "close": 0.3042, "volume": 33.0, "quote_volume": 10.0386, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 10.0386}, {"ts": 1768643040000, "open": 0.3042, "high": 0.3046, "low": 0.3042, "close": 0.3046, "volume": 3322.1, "quote_volume": 1011.27092, "trades": 17, "taker_buy_volume": 1156.3, "taker_buy_quote": 352.0014}, {"ts": 1768643100000, "open": 0.3045, "high": 0.3045, "low": 0.3045, "close": 0.3045, "volume": 673.0, "quote_volume": 204.9285, "trades": 2, "taker_buy_volume": 673.0, "taker_buy_quote": 204.9285}, {"ts": 1768643160000, "open": 0.3047, "high": 0.3047, "low": 0.3042, "close": 0.3042, "volume": 2589.0, "quote_volume": 788.76529, "trades": 14, "taker_buy_volume": 2249.8, "taker_buy_quote": 685.51406}, {"ts": 1768643220000, "open": 0.3041, "high": 0.3041, "low": 0.304, "close": 0.3041, "volume": 2765.5, "quote_volume": 840.7408, "trades": 15, "taker_buy_volume": 1812.0, "taker_buy_quote": 550.87169}, {"ts": 1768643280000, "open": 0.3042, "high": 0.3043, "low": 0.304, "close": 0.304, "volume": 2410.6, "quote_volume": 733.2682, "trades": 14, "taker_buy_volume": 839.3, "taker_buy_quote": 255.33651}, {"ts": 1768643340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1046.1, "quote_volume": 318.0144, "trades": 9, "taker_buy_volume": 884.2, "taker_buy_quote": 268.7968}, {"ts": 1768643400000, "open": 0.3042, "high": 0.3042, "low": 0.3037, "close": 0.3039, "volume": 9304.7, "quote_volume": 2826.78641, "trades": 46, "taker_buy_volume": 2741.0, "taker_buy_quote": 833.06466}, {"ts": 1768643460000, "open": 0.3039, "high": 0.304, "low": 0.3036, "close": 0.3036, "volume": 3170.7, "quote_volume": 963.61378, "trades": 13, "taker_buy_volume": 2908.5, "taker_buy_quote": 883.97555}, {"ts": 1768643520000, "open": 0.3035, "high": 0.3035, "low": 0.3031, "close": 0.3034, "volume": 11446.3, "quote_volume": 3470.27158, "trades": 26, "taker_buy_volume": 9321.4, "taker_buy_quote": 2826.12752}, {"ts": 1768643580000, "open": 0.3032, "high": 0.3032, "low": 0.3032, "close": 0.3032, "volume": 139.2, "quote_volume": 42.20544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643640000, "open": 0.3032, "high": 0.3035, "low": 0.3032, "close": 0.3035, "volume": 4041.6, "quote_volume": 1226.57043, "trades": 13, "taker_buy_volume": 4041.6, "taker_buy_quote": 1226.57043}, {"ts": 1768643700000, "open": 0.3036, "high": 0.3044, "low": 0.3035, "close": 0.3044, "volume": 14184.7, "quote_volume": 4309.98593, "trades": 66, "taker_buy_volume": 3534.1, "taker_buy_quote": 1074.14624}, {"ts": 1768643760000, "open": 0.3044, "high": 0.3045, "low": 0.3037, "close": 0.3037, "volume": 5916.6, "quote_volume": 1800.06899, "trades": 28, "taker_buy_volume": 3082.7, "taker_buy_quote": 938.42596}, {"ts": 1768643820000, "open": 0.3036, "high": 0.3036, "low": 0.3036, "close": 0.3036, "volume": 117.5, "quote_volume": 35.673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643880000, "open": 0.3035, "high": 0.3035, "low": 0.3033, "close": 0.3033, "volume": 2064.6, "quote_volume": 626.56046, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643940000, "open": 0.3033, "high": 0.3033, "low": 0.3033, "close": 0.3033, "volume": 777.7, "quote_volume": 235.87641, "trades": 2, "taker_buy_volume": 777.7, "taker_buy_quote": 235.87641}, {"ts": 1768644000000, "open": 0.3034, "high": 0.3037, "low": 0.3029, "close": 0.3031, "volume": 18117.0, "quote_volume": 5493.79681, "trades": 51, "taker_buy_volume": 3476.1, "taker_buy_quote": 1054.29776}, {"ts": 1768644060000, "open": 0.3029, "high": 0.3029, "low": 0.3023, "close": 0.3027, "volume": 5844.2, "quote_volume": 1767.83542, "trades": 33, "taker_buy_volume": 3821.1, "taker_buy_quote": 1155.7316}, {"ts": 1768644120000, "open": 0.3028, "high": 0.303, "low": 0.3028, "close": 0.303, "volume": 3931.1, "quote_volume": 1190.94341, "trades": 15, "taker_buy_volume": 3931.1, "taker_buy_quote": 1190.94341}, {"ts": 1768644180000, "open": 0.3029, "high": 0.3029, "low": 0.3029, "close": 0.3029, "volume": 4580.8, "quote_volume": 1387.52432, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644240000, "open": 0.303, "high": 0.3036, "low": 0.303, "close": 0.3036, "volume": 15105.1, "quote_volume": 4579.16655, "trades": 27, "taker_buy_volume": 15054.8, "taker_buy_quote": 4563.90553}, {"ts": 1768644300000, "open": 0.3037, "high": 0.304, "low": 0.3037, "close": 0.3039, "volume": 5390.9, "quote_volume": 1638.24985, "trades": 29, "taker_buy_volume": 926.4, "taker_buy_quote": 281.59489}, {"ts": 1768644360000, "open": 0.3039, "high": 0.3039, "low": 0.3031, "close": 0.3031, "volume": 11912.4, "quote_volume": 3617.1843, "trades": 24, "taker_buy_volume": 1516.8, "taker_buy_quote": 460.19712}, {"ts": 1768644420000, "open": 0.3035, "high": 0.3035, "low": 0.3034, "close": 0.3034, "volume": 3449.8, "quote_volume": 1046.78487, "trades": 6, "taker_buy_volume": 194.5, "taker_buy_quote": 59.03075}, {"ts": 1768644480000, "open": 0.3033, "high": 0.3033, "low": 0.3033, "close": 0.3033, "volume": 135.4, "quote_volume": 41.06682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644540000, "open": 0.3034, "high": 0.3034, "low": 0.3034, "close": 0.3034, "volume": 33.0, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 10.0122}, {"ts": 1768644600000, "open": 0.3032, "high": 0.3032, "low": 0.303, "close": 0.3031, "volume": 3865.3, "quote_volume": 1171.88128, "trades": 13, "taker_buy_volume": 329.0, "taker_buy_quote": 99.70375}, {"ts": 1768644660000, "open": 0.3029, "high": 0.3029, "low": 0.3023, "close": 0.3023, "volume": 1714.6, "quote_volume": 518.7832, "trades": 24, "taker_buy_volume": 955.7, "taker_buy_quote": 289.11482}, {"ts": 1768644720000, "open": 0.3023, "high": 0.3024, "low": 0.3021, "close": 0.3021, "volume": 2815.7, "quote_volume": 851.11284, "trades": 19, "taker_buy_volume": 1717.9, "taker_buy_quote": 519.36856}, {"ts": 1768644780000, "open": 0.3021, "high": 0.3023, "low": 0.3018, "close": 0.3019, "volume": 6385.6, "quote_volume": 1929.20412, "trades": 49, "taker_buy_volume": 2802.2, "taker_buy_quote": 846.6147}, {"ts": 1768644840000, "open": 0.3019, "high": 0.3021, "low": 0.3018, "close": 0.302, "volume": 4936.0, "quote_volume": 1490.50195, "trades": 18, "taker_buy_volume": 3846.5, "taker_buy_quote": 1161.60915}, {"ts": 1768644900000, "open": 0.3022, "high": 0.3024, "low": 0.3022, "close": 0.3022, "volume": 17930.8, "quote_volume": 5421.31552, "trades": 30, "taker_buy_volume": 17712.8, "taker_buy_quote": 5355.40782}, {"ts": 1768644960000, "open": 0.3021, "high": 0.3023, "low": 0.302, "close": 0.3023, "volume": 305.8, "quote_volume": 92.38306, "trades": 8, "taker_buy_volume": 82.7, "taker_buy_quote": 24.99689}, {"ts": 1768645020000, "open": 0.3022, "high": 0.3022, "low": 0.3022, "close": 0.3022, "volume": 3609.8, "quote_volume": 1090.88156, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645080000, "open": 0.3021, "high": 0.3021, "low": 0.302, "close": 0.3021, "volume": 1449.9, "quote_volume": 438.00964, "trades": 6, "taker_buy_volume": 995.8, "taker_buy_quote": 300.83118}, {"ts": 1768645140000, "open": 0.3022, "high": 0.3027, "low": 0.3022, "close": 0.3024, "volume": 3697.9, "quote_volume": 1118.37625, "trades": 23, "taker_buy_volume": 2850.4, "taker_buy_quote": 862.00305}, {"ts": 1768645200000, "open": 0.3028, "high": 0.303, "low": 0.3028, "close": 0.303, "volume": 1321.0, "quote_volume": 400.24761, "trades": 7, "taker_buy_volume": 1321.0, "taker_buy_quote": 400.24761}, {"ts": 1768645260000, "open": 0.3028, "high": 0.303, "low": 0.3026, "close": 0.303, "volume": 925.6, "quote_volume": 280.22541, "trades": 13, "taker_buy_volume": 84.4, "taker_buy_quote": 25.56989}, {"ts": 1768645320000, "open": 0.3031, "high": 0.3031, "low": 0.3031, "close": 0.3031, "volume": 82.5, "quote_volume": 25.00575, "trades": 3, "taker_buy_volume": 82.5, "taker_buy_quote": 25.00575}, {"ts": 1768645380000, "open": 0.303, "high": 0.303, "low": 0.3027, "close": 0.3027, "volume": 2072.7, "quote_volume": 627.53877, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 33.1, "quote_volume": 10.0293, "trades": 1, "taker_buy_volume": 33.1, "taker_buy_quote": 10.0293}, {"ts": 1768645500000, "open": 0.3031, "high": 0.3035, "low": 0.3029, "close": 0.303, "volume": 5441.1, "quote_volume": 1649.244, "trades": 48, "taker_buy_volume": 925.8, "taker_buy_quote": 280.92097}, {"ts": 1768645560000, "open": 0.3032, "high": 0.3032, "low": 0.3029, "close": 0.3029, "volume": 878.8, "quote_volume": 266.30984, "trades": 12, "taker_buy_volume": 105.4, "taker_buy_quote": 31.95728}, {"ts": 1768645620000, "open": 0.3028, "high": 0.3028, "low": 0.3025, "close": 0.3025, "volume": 1380.7, "quote_volume": 417.8479, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645680000, "open": 0.3025, "high": 0.3029, "low": 0.3025, "close": 0.3028, "volume": 12590.2, "quote_volume": 3811.62262, "trades": 108, "taker_buy_volume": 6556.1, "taker_buy_quote": 1984.97353}, {"ts": 1768645740000, "open": 0.3027, "high": 0.3027, "low": 0.3027, "close": 0.3027, "volume": 1134.3, "quote_volume": 343.35261, "trades": 6, "taker_buy_volume": 934.2, "taker_buy_quote": 282.78234}, {"ts": 1768645800000, "open": 0.3028, "high": 0.303, "low": 0.3027, "close": 0.3028, "volume": 3857.4, "quote_volume": 1168.02867, "trades": 31, "taker_buy_volume": 429.7, "taker_buy_quote": 130.16931}, {"ts": 1768645860000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1908.4, "quote_volume": 578.2452, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645920000, "open": 0.3029, "high": 0.3031, "low": 0.3027, "close": 0.3031, "volume": 2660.4, "quote_volume": 805.81139, "trades": 24, "taker_buy_volume": 2337.5, "taker_buy_quote": 708.01253}, {"ts": 1768645980000, "open": 0.3031, "high": 0.3033, "low": 0.3031, "close": 0.3031, "volume": 3244.0, "quote_volume": 983.46127, "trades": 21, "taker_buy_volume": 583.0, "taker_buy_quote": 176.81219}, {"ts": 1768646040000, "open": 0.303, "high": 0.303, "low": 0.3029, "close": 0.3029, "volume": 1799.2, "quote_volume": 544.98943, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646100000, "open": 0.3029, "high": 0.3029, "low": 0.3029, "close": 0.3029, "volume": 851.9, "quote_volume": 258.04051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646160000, "open": 0.3029, "high": 0.3029, "low": 0.3021, "close": 0.3021, "volume": 4805.0, "quote_volume": 1453.88936, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646220000, "open": 0.3022, "high": 0.3024, "low": 0.3022, "close": 0.3022, "volume": 3520.6, "quote_volume": 1064.26682, "trades": 11, "taker_buy_volume": 1368.9, "taker_buy_quote": 413.8383}, {"ts": 1768646280000, "open": 0.3021, "high": 0.3021, "low": 0.3014, "close": 0.302, "volume": 36164.6, "quote_volume": 10914.66792, "trades": 45, "taker_buy_volume": 11369.0, "taker_buy_quote": 3429.48032}, {"ts": 1768646340000, "open": 0.3017, "high": 0.3017, "low": 0.2943, "close": 0.2973, "volume": 512872.0, "quote_volume": 152541.06027, "trades": 1829, "taker_buy_volume": 201661.7, "taker_buy_quote": 59845.50713}, {"ts": 1768646400000, "open": 0.2973, "high": 0.2979, "low": 0.297, "close": 0.2978, "volume": 30669.6, "quote_volume": 9122.73556, "trades": 80, "taker_buy_volume": 9217.1, "taker_buy_quote": 2742.13866}, {"ts": 1768646460000, "open": 0.2978, "high": 0.2991, "low": 0.2978, "close": 0.299, "volume": 38640.9, "quote_volume": 11531.41947, "trades": 102, "taker_buy_volume": 23961.4, "taker_buy_quote": 7149.97169}, {"ts": 1768646520000, "open": 0.2989, "high": 0.2989, "low": 0.2986, "close": 0.2988, "volume": 22115.5, "quote_volume": 6607.08556, "trades": 82, "taker_buy_volume": 4965.1, "taker_buy_quote": 1483.83549}, {"ts": 1768646580000, "open": 0.2989, "high": 0.2991, "low": 0.2989, "close": 0.2989, "volume": 11267.3, "quote_volume": 3369.29066, "trades": 25, "taker_buy_volume": 7944.6, "taker_buy_quote": 2375.89002}, {"ts": 1768646640000, "open": 0.2989, "high": 0.2989, "low": 0.2987, "close": 0.2988, "volume": 9176.6, "quote_volume": 2742.00586, "trades": 17, "taker_buy_volume": 2559.5, "taker_buy_quote": 764.7786}, {"ts": 1768646700000, "open": 0.2988, "high": 0.2995, "low": 0.2987, "close": 0.2991, "volume": 29427.7, "quote_volume": 8806.1325, "trades": 81, "taker_buy_volume": 19041.3, "taker_buy_quote": 5699.39136}, {"ts": 1768646760000, "open": 0.2991, "high": 0.2992, "low": 0.2988, "close": 0.2992, "volume": 22466.6, "quote_volume": 6717.86518, "trades": 54, "taker_buy_volume": 3990.8, "taker_buy_quote": 1193.52758}, {"ts": 1768646820000, "open": 0.2991, "high": 0.2991, "low": 0.2987, "close": 0.2989, "volume": 11458.7, "quote_volume": 3425.50285, "trades": 21, "taker_buy_volume": 4184.2, "taker_buy_quote": 1250.83542}, {"ts": 1768646880000, "open": 0.299, "high": 0.2993, "low": 0.299, "close": 0.2991, "volume": 7592.9, "quote_volume": 2270.88457, "trades": 31, "taker_buy_volume": 5437.0, "taker_buy_quote": 1626.15611}, {"ts": 1768646940000, "open": 0.2991, "high": 0.2991, "low": 0.2988, "close": 0.2988, "volume": 2064.7, "quote_volume": 617.32633, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647000000, "open": 0.2988, "high": 0.2988, "low": 0.2988, "close": 0.2988, "volume": 2140.9, "quote_volume": 639.70092, "trades": 5, "taker_buy_volume": 2140.9, "taker_buy_quote": 639.70092}, {"ts": 1768647060000, "open": 0.2988, "high": 0.2991, "low": 0.2981, "close": 0.2991, "volume": 43518.9, "quote_volume": 12990.68298, "trades": 85, "taker_buy_volume": 11566.1, "taker_buy_quote": 3455.36843}, {"ts": 1768647120000, "open": 0.2992, "high": 0.2992, "low": 0.2985, "close": 0.2985, "volume": 13946.1, "quote_volume": 4170.11742, "trades": 56, "taker_buy_volume": 6769.4, "taker_buy_quote": 2024.95115}, {"ts": 1768647180000, "open": 0.2988, "high": 0.2989, "low": 0.2985, "close": 0.2985, "volume": 3747.5, "quote_volume": 1119.35367, "trades": 15, "taker_buy_volume": 702.8, "taker_buy_quote": 210.03931}, {"ts": 1768647240000, "open": 0.2987, "high": 0.299, "low": 0.2983, "close": 0.2989, "volume": 22962.9, "quote_volume": 6858.61273, "trades": 80, "taker_buy_volume": 9302.4, "taker_buy_quote": 2780.0324}, {"ts": 1768647300000, "open": 0.2989, "high": 0.299, "low": 0.2984, "close": 0.2987, "volume": 12617.8, "quote_volume": 3768.45364, "trades": 53, "taker_buy_volume": 4779.6, "taker_buy_quote": 1428.53445}, {"ts": 1768647360000, "open": 0.2987, "high": 0.2988, "low": 0.2984, "close": 0.2988, "volume": 5804.2, "quote_volume": 1733.634, "trades": 35, "taker_buy_volume": 4708.4, "taker_buy_quote": 1406.37639}, {"ts": 1768647420000, "open": 0.2986, "high": 0.2989, "low": 0.2984, "close": 0.2984, "volume": 23740.2, "quote_volume": 7089.22841, "trades": 51, "taker_buy_volume": 6095.4, "taker_buy_quote": 1821.42592}, {"ts": 1768647480000, "open": 0.2987, "high": 0.2991, "low": 0.2987, "close": 0.2991, "volume": 5227.0, "quote_volume": 1562.41474, "trades": 21, "taker_buy_volume": 2620.2, "taker_buy_quote": 783.28589}, {"ts": 1768647540000, "open": 0.2992, "high": 0.2996, "low": 0.2991, "close": 0.2993, "volume": 21833.3, "quote_volume": 6533.35656, "trades": 73, "taker_buy_volume": 5251.1, "taker_buy_quote": 1571.85085}, {"ts": 1768647600000, "open": 0.2991, "high": 0.2993, "low": 0.2989, "close": 0.2992, "volume": 7606.4, "quote_volume": 2276.11433, "trades": 21, "taker_buy_volume": 67.0, "taker_buy_quote": 20.04975}, {"ts": 1768647660000, "open": 0.2992, "high": 0.3001, "low": 0.2992, "close": 0.2996, "volume": 12360.6, "quote_volume": 3704.74535, "trades": 54, "taker_buy_volume": 4702.5, "taker_buy_quote": 1409.70206}, {"ts": 1768647720000, "open": 0.2995, "high": 0.2997, "low": 0.2994, "close": 0.2997, "volume": 1985.9, "quote_volume": 594.96457, "trades": 14, "taker_buy_volume": 898.0, "taker_buy_quote": 269.0541}, {"ts": 1768647780000, "open": 0.2996, "high": 0.2996, "low": 0.2991, "close": 0.2991, "volume": 4574.5, "quote_volume": 1369.31497, "trades": 23, "taker_buy_volume": 1000.0, "taker_buy_quote": 299.33995}, {"ts": 1768647840000, "open": 0.2993, "high": 0.2996, "low": 0.2993, "close": 0.2993, "volume": 4075.0, "quote_volume": 1220.00563, "trades": 20, "taker_buy_volume": 2411.1, "taker_buy_quote": 721.98014}, {"ts": 1768647900000, "open": 0.2996, "high": 0.2996, "low": 0.2993, "close": 0.2993, "volume": 1276.0, "quote_volume": 382.07768, "trades": 9, "taker_buy_volume": 1088.9, "taker_buy_quote": 326.06329}, {"ts": 1768647960000, "open": 0.2994, "high": 0.2994, "low": 0.2986, "close": 0.299, "volume": 4226.0, "quote_volume": 1264.19707, "trades": 26, "taker_buy_volume": 2127.2, "taker_buy_quote": 636.69301}, {"ts": 1768648020000, "open": 0.2991, "high": 0.2991, "low": 0.2991, "close": 0.2991, "volume": 545.7, "quote_volume": 163.21887, "trades": 3, "taker_buy_volume": 545.7, "taker_buy_quote": 163.21887}, {"ts": 1768648080000, "open": 0.2989, "high": 0.2989, "low": 0.2967, "close": 0.2976, "volume": 181137.5, "quote_volume": 53865.714, "trades": 221, "taker_buy_volume": 22991.6, "taker_buy_quote": 6846.13268}, {"ts": 1768648140000, "open": 0.2976, "high": 0.2978, "low": 0.2976, "close": 0.2978, "volume": 3044.9, "quote_volume": 906.18246, "trades": 6, "taker_buy_volume": 101.1, "taker_buy_quote": 30.10758}, {"ts": 1768648200000, "open": 0.2979, "high": 0.2983, "low": 0.2977, "close": 0.2979, "volume": 32666.2, "quote_volume": 9734.92282, "trades": 34, "taker_buy_volume": 23561.8, "taker_buy_quote": 7022.69853}, {"ts": 1768648260000, "open": 0.2978, "high": 0.2978, "low": 0.2976, "close": 0.2978, "volume": 29665.8, "quote_volume": 8833.61607, "trades": 17, "taker_buy_volume": 21411.6, "taker_buy_quote": 6376.34258}, {"ts": 1768648320000, "open": 0.2979, "high": 0.298, "low": 0.2977, "close": 0.2979, "volume": 18496.8, "quote_volume": 5510.04893, "trades": 25, "taker_buy_volume": 7596.7, "taker_buy_quote": 2263.13082}, {"ts": 1768648380000, "open": 0.2978, "high": 0.2979, "low": 0.2969, "close": 0.2973, "volume": 110292.0, "quote_volume": 32789.91413, "trades": 118, "taker_buy_volume": 19337.3, "taker_buy_quote": 5748.00563}, {"ts": 1768648440000, "open": 0.2974, "high": 0.2975, "low": 0.2973, "close": 0.2973, "volume": 5629.9, "quote_volume": 1674.19531, "trades": 34, "taker_buy_volume": 2023.2, "taker_buy_quote": 601.61434}, {"ts": 1768648500000, "open": 0.2974, "high": 0.2974, "low": 0.2972, "close": 0.2972, "volume": 762.2, "quote_volume": 226.53258, "trades": 5, "taker_buy_volume": 33.7, "taker_buy_quote": 10.02238}, {"ts": 1768648560000, "open": 0.2973, "high": 0.2975, "low": 0.2971, "close": 0.2972, "volume": 12580.7, "quote_volume": 3739.98543, "trades": 25, "taker_buy_volume": 9311.8, "taker_buy_quote": 2768.20546}, {"ts": 1768648620000, "open": 0.2975, "high": 0.2977, "low": 0.2974, "close": 0.2975, "volume": 2164.4, "quote_volume": 644.11287, "trades": 15, "taker_buy_volume": 1963.1, "taker_buy_quote": 584.22793}, {"ts": 1768648680000, "open": 0.2976, "high": 0.2984, "low": 0.2976, "close": 0.2984, "volume": 5287.0, "quote_volume": 1575.98893, "trades": 24, "taker_buy_volume": 3870.8, "taker_buy_quote": 1154.51133}, {"ts": 1768648740000, "open": 0.2984, "high": 0.2985, "low": 0.2982, "close": 0.2985, "volume": 2669.7, "quote_volume": 796.45404, "trades": 12, "taker_buy_volume": 1215.3, "taker_buy_quote": 362.6677}, {"ts": 1768648800000, "open": 0.2984, "high": 0.2985, "low": 0.2984, "close": 0.2984, "volume": 199.9, "quote_volume": 59.65537, "trades": 5, "taker_buy_volume": 85.7, "taker_buy_quote": 25.57809}, {"ts": 1768648860000, "open": 0.2986, "high": 0.2986, "low": 0.2983, "close": 0.2983, "volume": 243.6, "quote_volume": 72.69297, "trades": 7, "taker_buy_volume": 52.0, "taker_buy_quote": 15.5272}, {"ts": 1768648920000, "open": 0.2985, "high": 0.2987, "low": 0.2985, "close": 0.2985, "volume": 5760.9, "quote_volume": 1720.18382, "trades": 15, "taker_buy_volume": 137.7, "taker_buy_quote": 41.11906}, {"ts": 1768648980000, "open": 0.2984, "high": 0.2986, "low": 0.2984, "close": 0.2986, "volume": 319.4, "quote_volume": 95.3482, "trades": 5, "taker_buy_volume": 196.2, "taker_buy_quote": 58.58532}, {"ts": 1768649040000, "open": 0.2987, "high": 0.2993, "low": 0.2987, "close": 0.2991, "volume": 5100.0, "quote_volume": 1525.3121, "trades": 28, "taker_buy_volume": 3625.2, "taker_buy_quote": 1084.26986}, {"ts": 1768649100000, "open": 0.2992, "high": 0.2992, "low": 0.2989, "close": 0.2989, "volume": 16780.5, "quote_volume": 5018.49842, "trades": 18, "taker_buy_volume": 1472.4, "taker_buy_quote": 440.54208}, {"ts": 1768649160000, "open": 0.2988, "high": 0.3004, "low": 0.2987, "close": 0.3003, "volume": 69023.9, "quote_volume": 20700.3972, "trades": 126, "taker_buy_volume": 63944.8, "taker_buy_quote": 19176.7963}, {"ts": 1768649220000, "open": 0.3004, "high": 0.3006, "low": 0.3004, "close": 0.3005, "volume": 29515.6, "quote_volume": 8870.65007, "trades": 36, "taker_buy_volume": 3129.9, "taker_buy_quote": 940.63443}, {"ts": 1768649280000, "open": 0.3004, "high": 0.3004, "low": 0.2999, "close": 0.3002, "volume": 12935.5, "quote_volume": 3883.81743, "trades": 30, "taker_buy_volume": 4134.7, "taker_buy_quote": 1240.78645}, {"ts": 1768649340000, "open": 0.3003, "high": 0.3003, "low": 0.3, "close": 0.3001, "volume": 11758.4, "quote_volume": 3528.7647, "trades": 25, "taker_buy_volume": 1639.0, "taker_buy_quote": 491.87426}, {"ts": 1768649400000, "open": 0.3001, "high": 0.3004, "low": 0.3001, "close": 0.3004, "volume": 5995.4, "quote_volume": 1799.71125, "trades": 11, "taker_buy_volume": 1851.1, "taker_buy_quote": 555.82463}, {"ts": 1768649460000, "open": 0.3005, "high": 0.3017, "low": 0.3004, "close": 0.301, "volume": 26191.1, "quote_volume": 7882.72647, "trades": 93, "taker_buy_volume": 17889.6, "taker_buy_quote": 5383.01584}, {"ts": 1768649520000, "open": 0.3009, "high": 0.3009, "low": 0.3007, "close": 0.3007, "volume": 2540.6, "quote_volume": 763.9921, "trades": 10, "taker_buy_volume": 19.9, "taker_buy_quote": 5.98791}, {"ts": 1768649580000, "open": 0.3006, "high": 0.3007, "low": 0.3005, "close": 0.3007, "volume": 3974.9, "quote_volume": 1195.2139, "trades": 13, "taker_buy_volume": 3722.9, "taker_buy_quote": 1119.47603}, {"ts": 1768649640000, "open": 0.3008, "high": 0.3009, "low": 0.3007, "close": 0.3008, "volume": 20493.6, "quote_volume": 6164.56576, "trades": 15, "taker_buy_volume": 971.5, "taker_buy_quote": 292.28379}, {"ts": 1768649700000, "open": 0.3007, "high": 0.3007, "low": 0.3007, "close": 0.3007, "volume": 6476.0, "quote_volume": 1947.3332, "trades": 7, "taker_buy_volume": 836.8, "taker_buy_quote": 251.62576}, {"ts": 1768649760000, "open": 0.3006, "high": 0.3006, "low": 0.3002, "close": 0.3005, "volume": 13039.5, "quote_volume": 3917.94177, "trades": 23, "taker_buy_volume": 2671.6, "taker_buy_quote": 802.60165}, {"ts": 1768649820000, "open": 0.3005, "high": 0.3005, "low": 0.3001, "close": 0.3001, "volume": 8008.4, "quote_volume": 2404.66543, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649880000, "open": 0.3, "high": 0.3001, "low": 0.3, "close": 0.3001, "volume": 616.2, "quote_volume": 184.86199, "trades": 8, "taker_buy_volume": 497.4, "taker_buy_quote": 149.22199}, {"ts": 1768649940000, "open": 0.2999, "high": 0.3, "low": 0.2999, "close": 0.3, "volume": 470.9, "quote_volume": 141.26451, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650000000, "open": 0.3, "high": 0.3013, "low": 0.3, "close": 0.3006, "volume": 20494.0, "quote_volume": 6162.45873, "trades": 72, "taker_buy_volume": 11303.2, "taker_buy_quote": 3398.91038}, {"ts": 1768650060000, "open": 0.3006, "high": 0.3007, "low": 0.3005, "close": 0.3005, "volume": 471.2, "quote_volume": 141.65027, "trades": 5, "taker_buy_volume": 438.8, "taker_buy_quote": 131.91407}, {"ts": 1768650120000, "open": 0.3005, "high": 0.3005, "low": 0.3, "close": 0.3, "volume": 2277.2, "quote_volume": 683.72382, "trades": 22, "taker_buy_volume": 1702.4, "taker_buy_quote": 511.15808}, {"ts": 1768650180000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1841.1, "quote_volume": 552.33, "trades": 3, "taker_buy_volume": 1241.8, "taker_buy_quote": 372.54}, {"ts": 1768650240000, "open": 0.3002, "high": 0.3002, "low": 0.3002, "close": 0.3002, "volume": 243.7, "quote_volume": 73.15874, "trades": 6, "taker_buy_volume": 243.7, "taker_buy_quote": 73.15874}, {"ts": 1768650300000, "open": 0.3001, "high": 0.3001, "low": 0.2997, "close": 0.2997, "volume": 4852.0, "quote_volume": 1454.60371, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650360000, "open": 0.2998, "high": 0.2998, "low": 0.2994, "close": 0.2994, "volume": 708.0, "quote_volume": 212.0704, "trades": 11, "taker_buy_volume": 59.0, "taker_buy_quote": 17.6882}, {"ts": 1768650420000, "open": 0.2993, "high": 0.2996, "low": 0.299, "close": 0.2993, "volume": 12030.9, "quote_volume": 3602.01463, "trades": 32, "taker_buy_volume": 11069.0, "taker_buy_quote": 3314.29747}, {"ts": 1768650480000, "open": 0.2993, "high": 0.2993, "low": 0.2993, "close": 0.2993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650540000, "open": 0.2993, "high": 0.2993, "low": 0.2992, "close": 0.2993, "volume": 230.0, "quote_volume": 68.82415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650600000, "open": 0.2992, "high": 0.2994, "low": 0.2992, "close": 0.2994, "volume": 254.2, "quote_volume": 76.06814, "trades": 6, "taker_buy_volume": 81.5, "taker_buy_quote": 24.3963}, {"ts": 1768650660000, "open": 0.2995, "high": 0.2996, "low": 0.2995, "close": 0.2996, "volume": 513.2, "quote_volume": 153.74953, "trades": 6, "taker_buy_volume": 103.8, "taker_buy_quote": 31.09329}, {"ts": 1768650720000, "open": 0.2994, "high": 0.2994, "low": 0.2993, "close": 0.2993, "volume": 2682.4, "quote_volume": 802.85419, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650780000, "open": 0.2994, "high": 0.2995, "low": 0.2993, "close": 0.2995, "volume": 333.9, "quote_volume": 99.9897, "trades": 4, "taker_buy_volume": 250.4, "taker_buy_quote": 74.9948}, {"ts": 1768650840000, "open": 0.2994, "high": 0.2994, "low": 0.2994, "close": 0.2994, "volume": 506.2, "quote_volume": 151.55628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650900000, "open": 0.2995, "high": 0.2997, "low": 0.299, "close": 0.299, "volume": 11109.8, "quote_volume": 3327.33074, "trades": 35, "taker_buy_volume": 6161.5, "taker_buy_quote": 1846.42107}, {"ts": 1768650960000, "open": 0.2989, "high": 0.2995, "low": 0.2986, "close": 0.2994, "volume": 9084.1, "quote_volume": 2715.78095, "trades": 48, "taker_buy_volume": 8529.6, "taker_buy_quote": 2549.87638}, {"ts": 1768651020000, "open": 0.2991, "high": 0.2991, "low": 0.299, "close": 0.299, "volume": 1606.3, "quote_volume": 480.44195, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651080000, "open": 0.2992, "high": 0.2995, "low": 0.2991, "close": 0.2994, "volume": 1324.1, "quote_volume": 396.12776, "trades": 10, "taker_buy_volume": 184.2, "taker_buy_quote": 55.13573}, {"ts": 1768651140000, "open": 0.2995, "high": 0.2996, "low": 0.2994, "close": 0.2996, "volume": 5799.8, "quote_volume": 1736.48365, "trades": 7, "taker_buy_volume": 85.4, "taker_buy_quote": 25.58249}, {"ts": 1768651200000, "open": 0.2994, "high": 0.2994, "low": 0.2991, "close": 0.2992, "volume": 9070.1, "quote_volume": 2714.62578, "trades": 24, "taker_buy_volume": 1684.0, "taker_buy_quote": 504.02455}, {"ts": 1768651260000, "open": 0.2991, "high": 0.2991, "low": 0.2987, "close": 0.2988, "volume": 12849.3, "quote_volume": 3839.57218, "trades": 42, "taker_buy_volume": 4004.3, "taker_buy_quote": 1196.99776}, {"ts": 1768651320000, "open": 0.2988, "high": 0.2991, "low": 0.2987, "close": 0.2987, "volume": 8859.0, "quote_volume": 2648.17248, "trades": 49, "taker_buy_volume": 4990.4, "taker_buy_quote": 1492.09996}, {"ts": 1768651380000, "open": 0.2988, "high": 0.299, "low": 0.2988, "close": 0.299, "volume": 5315.5, "quote_volume": 1588.7539, "trades": 18, "taker_buy_volume": 3856.0, "taker_buy_quote": 1152.3634}, {"ts": 1768651440000, "open": 0.299, "high": 0.2991, "low": 0.299, "close": 0.299, "volume": 6344.5, "quote_volume": 1897.06793, "trades": 10, "taker_buy_volume": 563.1, "taker_buy_quote": 168.37025}, {"ts": 1768651500000, "open": 0.2991, "high": 0.3001, "low": 0.2991, "close": 0.2995, "volume": 15824.4, "quote_volume": 4745.76039, "trades": 77, "taker_buy_volume": 9807.1, "taker_buy_quote": 2941.59139}, {"ts": 1768651560000, "open": 0.2995, "high": 0.2995, "low": 0.2995, "close": 0.2995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651620000, "open": 0.2996, "high": 0.2997, "low": 0.2995, "close": 0.2997, "volume": 905.6, "quote_volume": 271.25198, "trades": 7, "taker_buy_volume": 51.8, "taker_buy_quote": 15.52446}, {"ts": 1768651680000, "open": 0.2998, "high": 0.2998, "low": 0.2995, "close": 0.2997, "volume": 3426.8, "quote_volume": 1026.69877, "trades": 13, "taker_buy_volume": 1083.7, "taker_buy_quote": 324.72181}, {"ts": 1768651740000, "open": 0.2997, "high": 0.2997, "low": 0.2993, "close": 0.2995, "volume": 2997.1, "quote_volume": 897.56059, "trades": 16, "taker_buy_volume": 827.4, "taker_buy_quote": 247.8063}, {"ts": 1768651800000, "open": 0.2997, "high": 0.3, "low": 0.2997, "close": 0.3, "volume": 440.0, "quote_volume": 131.93875, "trades": 12, "taker_buy_volume": 273.5, "taker_buy_quote": 81.99899}, {"ts": 1768651860000, "open": 0.3001, "high": 0.3001, "low": 0.2999, "close": 0.2999, "volume": 2289.1, "quote_volume": 686.79898, "trades": 8, "taker_buy_volume": 657.9, "taker_buy_quote": 197.43579}, {"ts": 1768651920000, "open": 0.3002, "high": 0.3007, "low": 0.3002, "close": 0.3007, "volume": 4011.6, "quote_volume": 1205.43747, "trades": 28, "taker_buy_volume": 3719.1, "taker_buy_quote": 1117.51197}, {"ts": 1768651980000, "open": 0.3006, "high": 0.3006, "low": 0.3005, "close": 0.3005, "volume": 1596.3, "quote_volume": 479.71271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652040000, "open": 0.3007, "high": 0.3011, "low": 0.3007, "close": 0.3008, "volume": 2517.8, "quote_volume": 757.3827, "trades": 36, "taker_buy_volume": 1260.7, "taker_buy_quote": 379.27148}, {"ts": 1768652100000, "open": 0.3009, "high": 0.3011, "low": 0.3009, "close": 0.301, "volume": 2488.2, "quote_volume": 749.05543, "trades": 21, "taker_buy_volume": 136.5, "taker_buy_quote": 41.08833}, {"ts": 1768652160000, "open": 0.301, "high": 0.301, "low": 0.3005, "close": 0.3005, "volume": 3048.6, "quote_volume": 917.22244, "trades": 23, "taker_buy_volume": 1504.1, "taker_buy_quote": 452.43328}, {"ts": 1768652220000, "open": 0.3007, "high": 0.3007, "low": 0.3007, "close": 0.3007, "volume": 1001.6, "quote_volume": 301.18112, "trades": 5, "taker_buy_volume": 753.8, "taker_buy_quote": 226.66766}, {"ts": 1768652280000, "open": 0.3007, "high": 0.3007, "low": 0.3002, "close": 0.3002, "volume": 6932.8, "quote_volume": 2083.09165, "trades": 23, "taker_buy_volume": 1483.3, "taker_buy_quote": 446.02831}, {"ts": 1768652340000, "open": 0.3002, "high": 0.3002, "low": 0.2993, "close": 0.2994, "volume": 5952.6, "quote_volume": 1784.14509, "trades": 44, "taker_buy_volume": 1787.4, "taker_buy_quote": 535.07156}, {"ts": 1768652400000, "open": 0.2994, "high": 0.2995, "low": 0.2994, "close": 0.2994, "volume": 3068.5, "quote_volume": 918.95188, "trades": 13, "taker_buy_volume": 375.6, "taker_buy_quote": 112.4851}, {"ts": 1768652460000, "open": 0.2994, "high": 0.2996, "low": 0.2993, "close": 0.2995, "volume": 2223.9, "quote_volume": 666.1411, "trades": 12, "taker_buy_volume": 93.0, "taker_buy_quote": 27.85945}, {"ts": 1768652520000, "open": 0.2997, "high": 0.2997, "low": 0.2995, "close": 0.2995, "volume": 1321.4, "quote_volume": 395.95827, "trades": 11, "taker_buy_volume": 813.1, "taker_buy_quote": 243.68607}, {"ts": 1768652580000, "open": 0.2995, "high": 0.2995, "low": 0.2992, "close": 0.2994, "volume": 18843.1, "quote_volume": 5639.50283, "trades": 23, "taker_buy_volume": 10908.9, "taker_buy_quote": 3265.03712}, {"ts": 1768652640000, "open": 0.2994, "high": 0.2994, "low": 0.2992, "close": 0.2992, "volume": 560.6, "quote_volume": 167.78423, "trades": 7, "taker_buy_volume": 161.0, "taker_buy_quote": 48.1873}, {"ts": 1768652700000, "open": 0.2991, "high": 0.2992, "low": 0.2989, "close": 0.2989, "volume": 2156.5, "quote_volume": 644.85015, "trades": 16, "taker_buy_volume": 205.6, "taker_buy_quote": 61.50714}, {"ts": 1768652760000, "open": 0.2989, "high": 0.2989, "low": 0.2985, "close": 0.2985, "volume": 3510.7, "quote_volume": 1048.44036, "trades": 21, "taker_buy_volume": 1462.8, "taker_buy_quote": 436.6458}, {"ts": 1768652820000, "open": 0.2985, "high": 0.2987, "low": 0.2981, "close": 0.2987, "volume": 36522.0, "quote_volume": 10897.95002, "trades": 82, "taker_buy_volume": 10368.6, "taker_buy_quote": 3094.02178}, {"ts": 1768652880000, "open": 0.2987, "high": 0.299, "low": 0.2978, "close": 0.2984, "volume": 29061.4, "quote_volume": 8671.19471, "trades": 91, "taker_buy_volume": 11938.0, "taker_buy_quote": 3560.58092}, {"ts": 1768652940000, "open": 0.2983, "high": 0.2983, "low": 0.2978, "close": 0.2982, "volume": 8099.2, "quote_volume": 2413.75742, "trades": 20, "taker_buy_volume": 2364.9, "taker_buy_quote": 704.98005}, {"ts": 1768653000000, "open": 0.2982, "high": 0.2982, "low": 0.2975, "close": 0.2976, "volume": 33580.9, "quote_volume": 9995.82335, "trades": 45, "taker_buy_volume": 7375.9, "taker_buy_quote": 2195.43422}, {"ts": 1768653060000, "open": 0.2977, "high": 0.2981, "low": 0.2977, "close": 0.2979, "volume": 12973.3, "quote_volume": 3864.48873, "trades": 22, "taker_buy_volume": 11222.4, "taker_buy_quote": 3342.70141}, {"ts": 1768653120000, "open": 0.2981, "high": 0.2982, "low": 0.2974, "close": 0.2974, "volume": 9670.1, "quote_volume": 2879.96127, "trades": 35, "taker_buy_volume": 1664.3, "taker_buy_quote": 495.04326}, {"ts": 1768653180000, "open": 0.2975, "high": 0.2977, "low": 0.2975, "close": 0.2976, "volume": 2030.0, "quote_volume": 604.31596, "trades": 6, "taker_buy_volume": 1980.7, "taker_buy_quote": 589.64428}, {"ts": 1768653240000, "open": 0.2975, "high": 0.2975, "low": 0.2975, "close": 0.2975, "volume": 182.5, "quote_volume": 54.29375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653300000, "open": 0.2974, "high": 0.2975, "low": 0.2972, "close": 0.2972, "volume": 2965.0, "quote_volume": 881.41055, "trades": 17, "taker_buy_volume": 84.0, "taker_buy_quote": 24.99}, {"ts": 1768653360000, "open": 0.2972, "high": 0.2979, "low": 0.2972, "close": 0.2979, "volume": 7206.7, "quote_volume": 2144.83153, "trades": 26, "taker_buy_volume": 7101.9, "taker_buy_quote": 2113.65653}, {"ts": 1768653420000, "open": 0.2977, "high": 0.2977, "low": 0.2969, "close": 0.2971, "volume": 8593.8, "quote_volume": 2553.35179, "trades": 55, "taker_buy_volume": 850.1, "taker_buy_quote": 252.57467}, {"ts": 1768653480000, "open": 0.2972, "high": 0.2973, "low": 0.297, "close": 0.2971, "volume": 5335.7, "quote_volume": 1585.23191, "trades": 22, "taker_buy_volume": 1461.2, "taker_buy_quote": 434.28713}, {"ts": 1768653540000, "open": 0.2971, "high": 0.2971, "low": 0.2964, "close": 0.2967, "volume": 8617.5, "quote_volume": 2556.23797, "trades": 60, "taker_buy_volume": 6045.7, "taker_buy_quote": 1793.64221}, {"ts": 1768653600000, "open": 0.2967, "high": 0.2967, "low": 0.2963, "close": 0.2963, "volume": 40457.0, "quote_volume": 11993.75243, "trades": 50, "taker_buy_volume": 30266.3, "taker_buy_quote": 8973.869}, {"ts": 1768653660000, "open": 0.2965, "high": 0.2968, "low": 0.2965, "close": 0.2967, "volume": 16033.9, "quote_volume": 4754.79525, "trades": 14, "taker_buy_volume": 15371.9, "taker_buy_quote": 4558.47386}, {"ts": 1768653720000, "open": 0.2968, "high": 0.2968, "low": 0.2963, "close": 0.2965, "volume": 2680.6, "quote_volume": 795.18209, "trades": 26, "taker_buy_volume": 176.7, "taker_buy_quote": 52.38704}, {"ts": 1768653780000, "open": 0.2964, "high": 0.2964, "low": 0.2956, "close": 0.2959, "volume": 33229.4, "quote_volume": 9832.55888, "trades": 89, "taker_buy_volume": 10486.6, "taker_buy_quote": 3104.20087}, {"ts": 1768653840000, "open": 0.2961, "high": 0.2962, "low": 0.2954, "close": 0.2958, "volume": 53880.5, "quote_volume": 15941.16441, "trades": 115, "taker_buy_volume": 18587.7, "taker_buy_quote": 5501.29264}, {"ts": 1768653900000, "open": 0.2958, "high": 0.2958, "low": 0.2949, "close": 0.2951, "volume": 82904.7, "quote_volume": 24482.12175, "trades": 111, "taker_buy_volume": 32373.5, "taker_buy_quote": 9559.19284}, {"ts": 1768653960000, "open": 0.2951, "high": 0.2952, "low": 0.2947, "close": 0.2949, "volume": 54080.5, "quote_volume": 15950.38685, "trades": 74, "taker_buy_volume": 23486.4, "taker_buy_quote": 6928.5332}, {"ts": 1768654020000, "open": 0.2949, "high": 0.2954, "low": 0.2947, "close": 0.2949, "volume": 60289.7, "quote_volume": 17789.46863, "trades": 116, "taker_buy_volume": 43541.0, "taker_buy_quote": 12848.9807}, {"ts": 1768654080000, "open": 0.2949, "high": 0.2949, "low": 0.2943, "close": 0.2946, "volume": 21657.1, "quote_volume": 6378.34399, "trades": 56, "taker_buy_volume": 13103.5, "taker_buy_quote": 3859.72638}, {"ts": 1768654140000, "open": 0.2945, "high": 0.2948, "low": 0.2944, "close": 0.2945, "volume": 12636.6, "quote_volume": 3722.85162, "trades": 33, "taker_buy_volume": 11594.3, "taker_buy_quote": 3415.82861}, {"ts": 1768654200000, "open": 0.2945, "high": 0.2947, "low": 0.294, "close": 0.2944, "volume": 45140.4, "quote_volume": 13282.12517, "trades": 70, "taker_buy_volume": 18133.9, "taker_buy_quote": 5338.25247}, {"ts": 1768654260000, "open": 0.2944, "high": 0.2948, "low": 0.2942, "close": 0.2942, "volume": 9426.3, "quote_volume": 2776.06003, "trades": 23, "taker_buy_volume": 8051.2, "taker_buy_quote": 2371.46355}, {"ts": 1768654320000, "open": 0.2945, "high": 0.2945, "low": 0.2913, "close": 0.2941, "volume": 210861.5, "quote_volume": 61742.0239, "trades": 431, "taker_buy_volume": 75920.2, "taker_buy_quote": 22261.41547}, {"ts": 1768654380000, "open": 0.2942, "high": 0.2943, "low": 0.294, "close": 0.2943, "volume": 21048.3, "quote_volume": 6192.46736, "trades": 78, "taker_buy_volume": 1789.7, "taker_buy_quote": 526.63119}, {"ts": 1768654440000, "open": 0.2943, "high": 0.2949, "low": 0.294, "close": 0.2942, "volume": 46455.2, "quote_volume": 13679.24698, "trades": 88, "taker_buy_volume": 6741.6, "taker_buy_quote": 1983.56904}, {"ts": 1768654500000, "open": 0.2942, "high": 0.2947, "low": 0.2942, "close": 0.2946, "volume": 7543.3, "quote_volume": 2220.954, "trades": 37, "taker_buy_volume": 3050.4, "taker_buy_quote": 898.37987}, {"ts": 1768654560000, "open": 0.2945, "high": 0.2951, "low": 0.2945, "close": 0.295, "volume": 25694.4, "quote_volume": 7577.57367, "trades": 43, "taker_buy_volume": 14461.8, "taker_buy_quote": 4265.28619}, {"ts": 1768654620000, "open": 0.2949, "high": 0.2954, "low": 0.2949, "close": 0.2954, "volume": 35721.8, "quote_volume": 10546.46094, "trades": 36, "taker_buy_volume": 5612.0, "taker_buy_quote": 1656.4656}, {"ts": 1768654680000, "open": 0.2954, "high": 0.2955, "low": 0.2954, "close": 0.2955, "volume": 1925.8, "quote_volume": 569.00246, "trades": 8, "taker_buy_volume": 600.7, "taker_buy_quote": 177.45204}, {"ts": 1768654740000, "open": 0.2955, "high": 0.297, "low": 0.2955, "close": 0.2962, "volume": 62118.2, "quote_volume": 18416.02021, "trades": 93, "taker_buy_volume": 27906.9, "taker_buy_quote": 8265.1527}, {"ts": 1768654800000, "open": 0.2961, "high": 0.2963, "low": 0.2956, "close": 0.2957, "volume": 6438.3, "quote_volume": 1904.08151, "trades": 38, "taker_buy_volume": 3074.7, "taker_buy_quote": 909.57623}, {"ts": 1768654860000, "open": 0.2958, "high": 0.2961, "low": 0.2958, "close": 0.2961, "volume": 662.7, "quote_volume": 196.15291, "trades": 16, "taker_buy_volume": 334.2, "taker_buy_quote": 98.91507}, {"ts": 1768654920000, "open": 0.2962, "high": 0.2965, "low": 0.2962, "close": 0.2962, "volume": 4604.2, "quote_volume": 1364.62398, "trades": 20, "taker_buy_volume": 1740.0, "taker_buy_quote": 515.73227}, {"ts": 1768654980000, "open": 0.2962, "high": 0.2962, "low": 0.2956, "close": 0.2956, "volume": 25696.0, "quote_volume": 7602.73753, "trades": 29, "taker_buy_volume": 920.0, "taker_buy_quote": 272.044}, {"ts": 1768655040000, "open": 0.2955, "high": 0.2955, "low": 0.2946, "close": 0.2946, "volume": 24101.7, "quote_volume": 7107.10782, "trades": 61, "taker_buy_volume": 8343.5, "taker_buy_quote": 2459.1292}, {"ts": 1768655100000, "open": 0.2948, "high": 0.2951, "low": 0.2948, "close": 0.2951, "volume": 13130.5, "quote_volume": 3872.8064, "trades": 15, "taker_buy_volume": 12798.6, "taker_buy_quote": 3774.88723}, {"ts": 1768655160000, "open": 0.2951, "high": 0.2955, "low": 0.295, "close": 0.2951, "volume": 13409.8, "quote_volume": 3959.51798, "trades": 32, "taker_buy_volume": 8677.1, "taker_buy_quote": 2563.11372}, {"ts": 1768655220000, "open": 0.2951, "high": 0.2951, "low": 0.2943, "close": 0.2943, "volume": 7597.2, "quote_volume": 2240.92168, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655280000, "open": 0.2943, "high": 0.2945, "low": 0.2942, "close": 0.2945, "volume": 4750.2, "quote_volume": 1398.33636, "trades": 19, "taker_buy_volume": 4180.8, "taker_buy_quote": 1230.78468}, {"ts": 1768655340000, "open": 0.2946, "high": 0.2968, "low": 0.2945, "close": 0.2963, "volume": 44061.8, "quote_volume": 13014.60587, "trades": 154, "taker_buy_volume": 29616.5, "taker_buy_quote": 8745.07117}, {"ts": 1768655400000, "open": 0.2962, "high": 0.2962, "low": 0.2961, "close": 0.2961, "volume": 1876.7, "quote_volume": 555.79038, "trades": 10, "taker_buy_volume": 662.4, "taker_buy_quote": 196.20288}, {"ts": 1768655460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 168.0, "quote_volume": 49.728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655520000, "open": 0.2962, "high": 0.2964, "low": 0.2962, "close": 0.2963, "volume": 1919.9, "quote_volume": 568.74363, "trades": 10, "taker_buy_volume": 1350.8, "taker_buy_quote": 400.1193}, {"ts": 1768655580000, "open": 0.2964, "high": 0.2964, "low": 0.2961, "close": 0.2963, "volume": 11928.3, "quote_volume": 3534.27189, "trades": 15, "taker_buy_volume": 458.3, "taker_buy_quote": 135.72663}, {"ts": 1768655640000, "open": 0.2964, "high": 0.297, "low": 0.2963, "close": 0.2966, "volume": 12317.8, "quote_volume": 3653.56646, "trades": 66, "taker_buy_volume": 7712.2, "taker_buy_quote": 2288.08824}, {"ts": 1768655700000, "open": 0.2966, "high": 0.2966, "low": 0.2962, "close": 0.2962, "volume": 23534.4, "quote_volume": 6980.04494, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655760000, "open": 0.2961, "high": 0.2961, "low": 0.2951, "close": 0.2953, "volume": 18959.3, "quote_volume": 5608.40642, "trades": 37, "taker_buy_volume": 406.3, "taker_buy_quote": 119.97699}, {"ts": 1768655820000, "open": 0.2953, "high": 0.2956, "low": 0.2952, "close": 0.2956, "volume": 13275.5, "quote_volume": 3920.80388, "trades": 30, "taker_buy_volume": 6887.6, "taker_buy_quote": 2035.03485}, {"ts": 1768655880000, "open": 0.2956, "high": 0.2957, "low": 0.2955, "close": 0.2955, "volume": 4404.0, "quote_volume": 1301.50891, "trades": 11, "taker_buy_volume": 2868.8, "taker_buy_quote": 847.85731}, {"ts": 1768655940000, "open": 0.2956, "high": 0.2956, "low": 0.2954, "close": 0.2956, "volume": 9124.9, "quote_volume": 2695.98593, "trades": 41, "taker_buy_volume": 2914.7, "taker_buy_quote": 861.44299}, {"ts": 1768656000000, "open": 0.2956, "high": 0.2959, "low": 0.2955, "close": 0.2958, "volume": 23853.8, "quote_volume": 7051.88202, "trades": 15, "taker_buy_volume": 12698.0, "taker_buy_quote": 3754.66492}, {"ts": 1768656060000, "open": 0.2958, "high": 0.2959, "low": 0.2955, "close": 0.2959, "volume": 34793.2, "quote_volume": 10285.09649, "trades": 23, "taker_buy_volume": 4256.9, "taker_buy_quote": 1259.32222}, {"ts": 1768656120000, "open": 0.2958, "high": 0.2958, "low": 0.2948, "close": 0.2952, "volume": 19497.4, "quote_volume": 5754.46151, "trades": 88, "taker_buy_volume": 12586.1, "taker_buy_quote": 3714.41922}, {"ts": 1768656180000, "open": 0.295, "high": 0.2951, "low": 0.2933, "close": 0.2938, "volume": 89902.8, "quote_volume": 26433.35076, "trades": 215, "taker_buy_volume": 54745.4, "taker_buy_quote": 16096.48506}, {"ts": 1768656240000, "open": 0.2939, "high": 0.2944, "low": 0.2939, "close": 0.2942, "volume": 12322.8, "quote_volume": 3624.78611, "trades": 24, "taker_buy_volume": 8649.4, "taker_buy_quote": 2544.27799}, {"ts": 1768656300000, "open": 0.2941, "high": 0.2941, "low": 0.294, "close": 0.294, "volume": 6322.0, "quote_volume": 1858.96886, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656360000, "open": 0.2943, "high": 0.2945, "low": 0.2941, "close": 0.2943, "volume": 25091.5, "quote_volume": 7382.20626, "trades": 30, "taker_buy_volume": 15732.4, "taker_buy_quote": 4629.24089}, {"ts": 1768656420000, "open": 0.2942, "high": 0.2942, "low": 0.294, "close": 0.294, "volume": 440.9, "quote_volume": 129.66462, "trades": 4, "taker_buy_volume": 200.1, "taker_buy_quote": 58.86942}, {"ts": 1768656480000, "open": 0.2943, "high": 0.2945, "low": 0.2942, "close": 0.2945, "volume": 3189.8, "quote_volume": 938.64684, "trades": 16, "taker_buy_volume": 175.0, "taker_buy_quote": 51.52022}, {"ts": 1768656540000, "open": 0.2944, "high": 0.2947, "low": 0.2937, "close": 0.2941, "volume": 54836.8, "quote_volume": 16134.59767, "trades": 87, "taker_buy_volume": 12260.9, "taker_buy_quote": 3606.36452}, {"ts": 1768656600000, "open": 0.2942, "high": 0.2951, "low": 0.2942, "close": 0.295, "volume": 14100.3, "quote_volume": 4152.96681, "trades": 32, "taker_buy_volume": 3139.7, "taker_buy_quote": 925.78635}, {"ts": 1768656660000, "open": 0.2948, "high": 0.2955, "low": 0.2948, "close": 0.2949, "volume": 16003.3, "quote_volume": 4722.37199, "trades": 34, "taker_buy_volume": 958.2, "taker_buy_quote": 282.98492}, {"ts": 1768656720000, "open": 0.2949, "high": 0.2955, "low": 0.2948, "close": 0.2955, "volume": 755.3, "quote_volume": 222.80793, "trades": 13, "taker_buy_volume": 550.5, "taker_buy_quote": 162.43289}, {"ts": 1768656780000, "open": 0.2954, "high": 0.296, "low": 0.2954, "close": 0.2956, "volume": 3616.7, "quote_volume": 1069.37706, "trades": 24, "taker_buy_volume": 565.4, "taker_buy_quote": 167.16008}, {"ts": 1768656840000, "open": 0.2955, "high": 0.2955, "low": 0.2951, "close": 0.2951, "volume": 1986.2, "quote_volume": 586.53474, "trades": 21, "taker_buy_volume": 1510.3, "taker_buy_quote": 445.99159}, {"ts": 1768656900000, "open": 0.2953, "high": 0.2953, "low": 0.2944, "close": 0.2944, "volume": 5765.3, "quote_volume": 1699.90208, "trades": 22, "taker_buy_volume": 1693.1, "taker_buy_quote": 499.97243}, {"ts": 1768656960000, "open": 0.2946, "high": 0.2948, "low": 0.2946, "close": 0.2948, "volume": 191.9, "quote_volume": 56.5597, "trades": 7, "taker_buy_volume": 191.9, "taker_buy_quote": 56.5597}, {"ts": 1768657020000, "open": 0.2949, "high": 0.295, "low": 0.2949, "close": 0.295, "volume": 1531.9, "quote_volume": 451.90308, "trades": 7, "taker_buy_volume": 1531.9, "taker_buy_quote": 451.90308}, {"ts": 1768657080000, "open": 0.2949, "high": 0.2952, "low": 0.2949, "close": 0.2951, "volume": 2901.7, "quote_volume": 856.16033, "trades": 8, "taker_buy_volume": 1971.3, "taker_buy_quote": 581.75295}, {"ts": 1768657140000, "open": 0.2952, "high": 0.2952, "low": 0.295, "close": 0.2952, "volume": 2195.9, "quote_volume": 648.21608, "trades": 9, "taker_buy_volume": 2008.3, "taker_buy_quote": 592.84676}, {"ts": 1768657200000, "open": 0.2953, "high": 0.2956, "low": 0.2951, "close": 0.2953, "volume": 29963.5, "quote_volume": 8853.82287, "trades": 36, "taker_buy_volume": 28968.9, "taker_buy_quote": 8560.14704}, {"ts": 1768657260000, "open": 0.2954, "high": 0.2956, "low": 0.2951, "close": 0.2955, "volume": 4065.3, "quote_volume": 1201.409, "trades": 22, "taker_buy_volume": 3582.1, "taker_buy_quote": 1058.75365}, {"ts": 1768657320000, "open": 0.2953, "high": 0.2958, "low": 0.2953, "close": 0.2955, "volume": 16214.4, "quote_volume": 4794.19168, "trades": 19, "taker_buy_volume": 11863.9, "taker_buy_quote": 3507.79524}, {"ts": 1768657380000, "open": 0.2955, "high": 0.2955, "low": 0.2952, "close": 0.2952, "volume": 3519.6, "quote_volume": 1039.67323, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657440000, "open": 0.2953, "high": 0.2957, "low": 0.2953, "close": 0.2955, "volume": 27821.0, "quote_volume": 8220.98005, "trades": 52, "taker_buy_volume": 27417.4, "taker_buy_quote": 8101.72097}, {"ts": 1768657500000, "open": 0.2954, "high": 0.2957, "low": 0.2954, "close": 0.2957, "volume": 6962.0, "quote_volume": 2058.15462, "trades": 10, "taker_buy_volume": 3600.0, "taker_buy_quote": 1064.49998}, {"ts": 1768657560000, "open": 0.2958, "high": 0.296, "low": 0.2955, "close": 0.2956, "volume": 7597.1, "quote_volume": 2247.46511, "trades": 29, "taker_buy_volume": 4167.0, "taker_buy_quote": 1233.05398}, {"ts": 1768657620000, "open": 0.2954, "high": 0.2956, "low": 0.2952, "close": 0.2956, "volume": 3135.8, "quote_volume": 926.18987, "trades": 21, "taker_buy_volume": 1677.5, "taker_buy_quote": 495.54723}, {"ts": 1768657680000, "open": 0.2956, "high": 0.2956, "low": 0.2954, "close": 0.2955, "volume": 386.8, "quote_volume": 114.32075, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657740000, "open": 0.2954, "high": 0.2957, "low": 0.2953, "close": 0.2957, "volume": 428.7, "quote_volume": 126.66425, "trades": 14, "taker_buy_volume": 242.7, "taker_buy_quote": 71.72512}, {"ts": 1768657800000, "open": 0.2958, "high": 0.296, "low": 0.2958, "close": 0.296, "volume": 2363.4, "quote_volume": 699.47206, "trades": 9, "taker_buy_volume": 2363.4, "taker_buy_quote": 699.47206}, {"ts": 1768657860000, "open": 0.2958, "high": 0.2958, "low": 0.2956, "close": 0.2956, "volume": 2644.0, "quote_volume": 781.82035, "trades": 11, "taker_buy_volume": 1085.5, "taker_buy_quote": 320.96174}, {"ts": 1768657920000, "open": 0.2955, "high": 0.2955, "low": 0.2952, "close": 0.2952, "volume": 2633.4, "quote_volume": 777.70876, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657980000, "open": 0.2951, "high": 0.2954, "low": 0.2948, "close": 0.2954, "volume": 21908.0, "quote_volume": 6467.17538, "trades": 46, "taker_buy_volume": 18083.9, "taker_buy_quote": 5339.06189}, {"ts": 1768658040000, "open": 0.2953, "high": 0.2954, "low": 0.2951, "close": 0.2953, "volume": 5141.8, "quote_volume": 1518.39846, "trades": 28, "taker_buy_volume": 4895.8, "taker_buy_quote": 1445.77696}, {"ts": 1768658100000, "open": 0.2952, "high": 0.2953, "low": 0.2948, "close": 0.295, "volume": 17635.9, "quote_volume": 5203.32507, "trades": 43, "taker_buy_volume": 6898.8, "taker_buy_quote": 2035.35083}, {"ts": 1768658160000, "open": 0.2949, "high": 0.2949, "low": 0.2945, "close": 0.2946, "volume": 20723.8, "quote_volume": 6107.41079, "trades": 39, "taker_buy_volume": 7618.5, "taker_buy_quote": 2245.68432}, {"ts": 1768658220000, "open": 0.2946, "high": 0.2948, "low": 0.2925, "close": 0.2933, "volume": 109892.6, "quote_volume": 32269.42664, "trades": 242, "taker_buy_volume": 53261.5, "taker_buy_quote": 15638.97581}, {"ts": 1768658280000, "open": 0.2934, "high": 0.2937, "low": 0.2929, "close": 0.2932, "volume": 62051.5, "quote_volume": 18201.74747, "trades": 103, "taker_buy_volume": 46764.1, "taker_buy_quote": 13719.96406}, {"ts": 1768658340000, "open": 0.293, "high": 0.2932, "low": 0.2926, "close": 0.2929, "volume": 20697.0, "quote_volume": 6065.01804, "trades": 54, "taker_buy_volume": 16570.9, "taker_buy_quote": 4856.85738}, {"ts": 1768658400000, "open": 0.293, "high": 0.2931, "low": 0.2928, "close": 0.2931, "volume": 10043.6, "quote_volume": 2942.47267, "trades": 11, "taker_buy_volume": 9848.4, "taker_buy_quote": 2885.29603}, {"ts": 1768658460000, "open": 0.293, "high": 0.2932, "low": 0.2928, "close": 0.293, "volume": 12926.2, "quote_volume": 3786.50455, "trades": 24, "taker_buy_volume": 5040.6, "taker_buy_quote": 1476.85229}, {"ts": 1768658520000, "open": 0.293, "high": 0.2931, "low": 0.2928, "close": 0.2931, "volume": 35972.2, "quote_volume": 10538.92416, "trades": 25, "taker_buy_volume": 26396.6, "taker_buy_quote": 7734.37749}, {"ts": 1768658580000, "open": 0.2929, "high": 0.2929, "low": 0.2921, "close": 0.2928, "volume": 49300.6, "quote_volume": 14426.04055, "trades": 152, "taker_buy_volume": 42705.1, "taker_buy_quote": 12496.72298}, {"ts": 1768658640000, "open": 0.2928, "high": 0.2928, "low": 0.2928, "close": 0.2928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658700000, "open": 0.2925, "high": 0.2925, "low": 0.29, "close": 0.2913, "volume": 261493.6, "quote_volume": 76170.84948, "trades": 469, "taker_buy_volume": 65166.5, "taker_buy_quote": 18958.42704}, {"ts": 1768658760000, "open": 0.2913, "high": 0.2919, "low": 0.2913, "close": 0.2919, "volume": 72510.1, "quote_volume": 21150.01117, "trades": 84, "taker_buy_volume": 37487.5, "taker_buy_quote": 10934.40717}, {"ts": 1768658820000, "open": 0.292, "high": 0.2927, "low": 0.292, "close": 0.2924, "volume": 37184.3, "quote_volume": 10870.2707, "trades": 90, "taker_buy_volume": 17962.0, "taker_buy_quote": 5251.00923}, {"ts": 1768658880000, "open": 0.2923, "high": 0.2923, "low": 0.2918, "close": 0.2918, "volume": 3912.3, "quote_volume": 1143.30274, "trades": 27, "taker_buy_volume": 1993.2, "taker_buy_quote": 582.61236}, {"ts": 1768658940000, "open": 0.2917, "high": 0.2917, "low": 0.2914, "close": 0.2915, "volume": 6144.6, "quote_volume": 1791.12469, "trades": 23, "taker_buy_volume": 1606.1, "taker_buy_quote": 468.14175}, {"ts": 1768659000000, "open": 0.2916, "high": 0.2923, "low": 0.2916, "close": 0.2921, "volume": 15744.1, "quote_volume": 4596.20785, "trades": 28, "taker_buy_volume": 15215.3, "taker_buy_quote": 4441.85779}, {"ts": 1768659060000, "open": 0.2923, "high": 0.2923, "low": 0.2922, "close": 0.2923, "volume": 10704.2, "quote_volume": 3127.88214, "trades": 16, "taker_buy_volume": 342.1, "taker_buy_quote": 99.99583}, {"ts": 1768659120000, "open": 0.2922, "high": 0.2922, "low": 0.2922, "close": 0.2922, "volume": 121.6, "quote_volume": 35.53152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659180000, "open": 0.2922, "high": 0.2922, "low": 0.2921, "close": 0.2922, "volume": 18113.3, "quote_volume": 5291.31273, "trades": 21, "taker_buy_volume": 16640.1, "taker_buy_quote": 4860.9613}, {"ts": 1768659240000, "open": 0.2923, "high": 0.2925, "low": 0.2922, "close": 0.2922, "volume": 9428.0, "quote_volume": 2755.91298, "trades": 25, "taker_buy_volume": 3668.9, "taker_buy_quote": 1072.58603}, {"ts": 1768659300000, "open": 0.2922, "high": 0.2926, "low": 0.2922, "close": 0.2924, "volume": 15302.3, "quote_volume": 4474.8476, "trades": 22, "taker_buy_volume": 11865.4, "taker_buy_quote": 3469.62353}, {"ts": 1768659360000, "open": 0.2926, "high": 0.2927, "low": 0.2925, "close": 0.2927, "volume": 4022.3, "quote_volume": 1177.23374, "trades": 14, "taker_buy_volume": 3582.1, "taker_buy_quote": 1048.45666}, {"ts": 1768659420000, "open": 0.2925, "high": 0.2925, "low": 0.2924, "close": 0.2924, "volume": 4658.8, "quote_volume": 1362.24587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659480000, "open": 0.2925, "high": 0.2925, "low": 0.292, "close": 0.2921, "volume": 4448.3, "quote_volume": 1299.87598, "trades": 30, "taker_buy_volume": 1455.1, "taker_buy_quote": 425.26442}, {"ts": 1768659540000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 1011.0, "quote_volume": 295.3131, "trades": 5, "taker_buy_volume": 187.0, "taker_buy_quote": 54.6227}, {"ts": 1768659600000, "open": 0.2921, "high": 0.2921, "low": 0.292, "close": 0.292, "volume": 243.9, "quote_volume": 71.2395, "trades": 4, "taker_buy_volume": 207.0, "taker_buy_quote": 60.4647}, {"ts": 1768659660000, "open": 0.292, "high": 0.2923, "low": 0.292, "close": 0.2923, "volume": 10735.1, "quote_volume": 3137.46647, "trades": 17, "taker_buy_volume": 10650.9, "taker_buy_quote": 3112.88007}, {"ts": 1768659720000, "open": 0.2923, "high": 0.2923, "low": 0.2923, "close": 0.2923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659780000, "open": 0.2923, "high": 0.2929, "low": 0.2923, "close": 0.2929, "volume": 1473.9, "quote_volume": 431.23289, "trades": 19, "taker_buy_volume": 771.4, "taker_buy_quote": 225.77278}, {"ts": 1768659840000, "open": 0.293, "high": 0.2931, "low": 0.2924, "close": 0.2928, "volume": 15416.2, "quote_volume": 4511.69478, "trades": 32, "taker_buy_volume": 1568.2, "taker_buy_quote": 459.06606}, {"ts": 1768659900000, "open": 0.2928, "high": 0.2929, "low": 0.2928, "close": 0.2928, "volume": 632.7, "quote_volume": 185.26655, "trades": 6, "taker_buy_volume": 119.9, "taker_buy_quote": 35.11871}, {"ts": 1768659960000, "open": 0.2928, "high": 0.2928, "low": 0.2928, "close": 0.2928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660020000, "open": 0.293, "high": 0.293, "low": 0.2928, "close": 0.2929, "volume": 14825.7, "quote_volume": 4342.20458, "trades": 14, "taker_buy_volume": 4461.6, "taker_buy_quote": 1306.92298}, {"ts": 1768660080000, "open": 0.2931, "high": 0.2935, "low": 0.2931, "close": 0.2935, "volume": 2405.1, "quote_volume": 705.56038, "trades": 15, "taker_buy_volume": 2405.1, "taker_buy_quote": 705.56038}, {"ts": 1768660140000, "open": 0.2935, "high": 0.2936, "low": 0.2935, "close": 0.2936, "volume": 634.6, "quote_volume": 186.30448, "trades": 5, "taker_buy_volume": 493.8, "taker_buy_quote": 144.97968}, {"ts": 1768660200000, "open": 0.2935, "high": 0.2935, "low": 0.2932, "close": 0.2933, "volume": 9340.7, "quote_volume": 2739.41945, "trades": 19, "taker_buy_volume": 678.5, "taker_buy_quote": 199.0719}, {"ts": 1768660260000, "open": 0.2933, "high": 0.2933, "low": 0.2933, "close": 0.2933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660320000, "open": 0.2933, "high": 0.2934, "low": 0.2933, "close": 0.2934, "volume": 2606.0, "quote_volume": 764.53262, "trades": 8, "taker_buy_volume": 2606.0, "taker_buy_quote": 764.53262}, {"ts": 1768660380000, "open": 0.2935, "high": 0.2938, "low": 0.2935, "close": 0.2937, "volume": 462.3, "quote_volume": 135.7669, "trades": 10, "taker_buy_volume": 211.8, "taker_buy_quote": 62.19505}, {"ts": 1768660440000, "open": 0.2939, "high": 0.294, "low": 0.2938, "close": 0.2938, "volume": 360.0, "quote_volume": 105.81233, "trades": 8, "taker_buy_volume": 125.0, "taker_buy_quote": 36.74279}, {"ts": 1768660500000, "open": 0.2938, "high": 0.2945, "low": 0.2938, "close": 0.2945, "volume": 28086.4, "quote_volume": 8261.78413, "trades": 39, "taker_buy_volume": 22282.4, "taker_buy_quote": 6556.22693}, {"ts": 1768660560000, "open": 0.2946, "high": 0.2947, "low": 0.2945, "close": 0.2945, "volume": 4943.7, "quote_volume": 1456.53545, "trades": 19, "taker_buy_volume": 139.4, "taker_buy_quote": 41.07591}, {"ts": 1768660620000, "open": 0.2946, "high": 0.2946, "low": 0.2945, "close": 0.2945, "volume": 2601.5, "quote_volume": 766.23089, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660680000, "open": 0.2944, "high": 0.2947, "low": 0.2942, "close": 0.2947, "volume": 4616.0, "quote_volume": 1359.08099, "trades": 23, "taker_buy_volume": 1823.2, "taker_buy_quote": 536.96715}, {"ts": 1768660740000, "open": 0.2945, "high": 0.2945, "low": 0.2945, "close": 0.2945, "volume": 178.4, "quote_volume": 52.5388, "trades": 3, "taker_buy_volume": 33.9, "taker_buy_quote": 9.98355}, {"ts": 1768660800000, "open": 0.2945, "high": 0.2948, "low": 0.2945, "close": 0.2948, "volume": 3857.7, "quote_volume": 1136.3917, "trades": 15, "taker_buy_volume": 3857.7, "taker_buy_quote": 1136.3917}, {"ts": 1768660860000, "open": 0.2947, "high": 0.2948, "low": 0.2947, "close": 0.2947, "volume": 626.7, "quote_volume": 184.72125, "trades": 7, "taker_buy_volume": 58.0, "taker_buy_quote": 17.096}, {"ts": 1768660920000, "open": 0.2946, "high": 0.2946, "low": 0.2944, "close": 0.2944, "volume": 5670.2, "quote_volume": 1669.70077, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660980000, "open": 0.2945, "high": 0.2945, "low": 0.2944, "close": 0.2944, "volume": 3288.1, "quote_volume": 968.33798, "trades": 5, "taker_buy_volume": 3213.4, "taker_buy_quote": 946.3463}, {"ts": 1768661040000, "open": 0.2945, "high": 0.2945, "low": 0.2942, "close": 0.2943, "volume": 4579.5, "quote_volume": 1348.23946, "trades": 19, "taker_buy_volume": 3786.8, "taker_buy_quote": 1114.96542}, {"ts": 1768661100000, "open": 0.2944, "high": 0.2952, "low": 0.2943, "close": 0.2948, "volume": 39487.4, "quote_volume": 11639.42859, "trades": 84, "taker_buy_volume": 30652.3, "taker_buy_quote": 9034.67858}, {"ts": 1768661160000, "open": 0.2947, "high": 0.2947, "low": 0.2945, "close": 0.2947, "volume": 5606.8, "quote_volume": 1651.43878, "trades": 9, "taker_buy_volume": 1086.5, "taker_buy_quote": 320.19155}, {"ts": 1768661220000, "open": 0.2946, "high": 0.2949, "low": 0.2946, "close": 0.2948, "volume": 318.7, "quote_volume": 93.94014, "trades": 7, "taker_buy_volume": 157.8, "taker_buy_quote": 46.5264}, {"ts": 1768661280000, "open": 0.295, "high": 0.2952, "low": 0.2948, "close": 0.2948, "volume": 7462.1, "quote_volume": 2201.34398, "trades": 21, "taker_buy_volume": 4405.7, "taker_buy_quote": 1300.1435}, {"ts": 1768661340000, "open": 0.2948, "high": 0.2948, "low": 0.2947, "close": 0.2947, "volume": 1915.4, "quote_volume": 564.65313, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661400000, "open": 0.295, "high": 0.2958, "low": 0.295, "close": 0.2951, "volume": 18553.3, "quote_volume": 5479.42266, "trades": 44, "taker_buy_volume": 12022.3, "taker_buy_quote": 3550.83616}, {"ts": 1768661460000, "open": 0.2951, "high": 0.2954, "low": 0.295, "close": 0.2954, "volume": 13915.0, "quote_volume": 4108.3427, "trades": 31, "taker_buy_volume": 4462.3, "taker_buy_quote": 1317.62718}, {"ts": 1768661520000, "open": 0.2951, "high": 0.2951, "low": 0.2951, "close": 0.2951, "volume": 70.7, "quote_volume": 20.86357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661580000, "open": 0.2951, "high": 0.2954, "low": 0.295, "close": 0.295, "volume": 21133.6, "quote_volume": 6237.92612, "trades": 28, "taker_buy_volume": 2396.0, "taker_buy_quote": 707.63011}, {"ts": 1768661640000, "open": 0.2951, "high": 0.2953, "low": 0.2951, "close": 0.2953, "volume": 2430.6, "quote_volume": 717.34138, "trades": 5, "taker_buy_volume": 2430.6, "taker_buy_quote": 717.34138}, {"ts": 1768661700000, "open": 0.2954, "high": 0.2954, "low": 0.2951, "close": 0.2951, "volume": 13331.0, "quote_volume": 3935.62356, "trades": 38, "taker_buy_volume": 3972.1, "taker_buy_quote": 1172.74991}, {"ts": 1768661760000, "open": 0.295, "high": 0.2951, "low": 0.2949, "close": 0.2949, "volume": 5500.2, "quote_volume": 1622.98095, "trades": 10, "taker_buy_volume": 5366.7, "taker_buy_quote": 1583.60068}, {"ts": 1768661820000, "open": 0.2949, "high": 0.2949, "low": 0.2943, "close": 0.2943, "volume": 10897.5, "quote_volume": 3210.04311, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661880000, "open": 0.2945, "high": 0.2945, "low": 0.2945, "close": 0.2945, "volume": 609.5, "quote_volume": 179.49775, "trades": 1, "taker_buy_volume": 609.5, "taker_buy_quote": 179.49775}, {"ts": 1768661940000, "open": 0.2943, "high": 0.2965, "low": 0.2943, "close": 0.296, "volume": 43566.6, "quote_volume": 12879.7563, "trades": 134, "taker_buy_volume": 30210.4, "taker_buy_quote": 8925.53079}, {"ts": 1768662000000, "open": 0.2962, "high": 0.2973, "low": 0.2962, "close": 0.2964, "volume": 23939.5, "quote_volume": 7106.50702, "trades": 99, "taker_buy_volume": 14395.9, "taker_buy_quote": 4273.6994}, {"ts": 1768662060000, "open": 0.2965, "high": 0.2965, "low": 0.296, "close": 0.2962, "volume": 11153.4, "quote_volume": 3303.71973, "trades": 33, "taker_buy_volume": 3503.4, "taker_buy_quote": 1037.63024}, {"ts": 1768662120000, "open": 0.2963, "high": 0.2964, "low": 0.2946, "close": 0.2954, "volume": 90967.0, "quote_volume": 26868.4278, "trades": 163, "taker_buy_volume": 28784.6, "taker_buy_quote": 8506.1081}, {"ts": 1768662180000, "open": 0.2953, "high": 0.2953, "low": 0.2952, "close": 0.2952, "volume": 377.8, "quote_volume": 111.54201, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662240000, "open": 0.2951, "high": 0.2953, "low": 0.295, "close": 0.2953, "volume": 3966.4, "quote_volume": 1170.54308, "trades": 14, "taker_buy_volume": 2302.2, "taker_buy_quote": 679.59883}, {"ts": 1768662300000, "open": 0.2954, "high": 0.2955, "low": 0.2954, "close": 0.2955, "volume": 254.6, "quote_volume": 75.22082, "trades": 5, "taker_buy_volume": 153.7, "taker_buy_quote": 45.41496}, {"ts": 1768662360000, "open": 0.2955, "high": 0.2959, "low": 0.2955, "close": 0.2958, "volume": 10698.4, "quote_volume": 3164.00157, "trades": 33, "taker_buy_volume": 4480.0, "taker_buy_quote": 1324.73466}, {"ts": 1768662420000, "open": 0.2959, "high": 0.2965, "low": 0.2958, "close": 0.2958, "volume": 16155.4, "quote_volume": 4784.67868, "trades": 41, "taker_buy_volume": 11910.3, "taker_buy_quote": 3527.94601}, {"ts": 1768662480000, "open": 0.2958, "high": 0.2961, "low": 0.2958, "close": 0.2959, "volume": 9090.9, "quote_volume": 2690.35948, "trades": 17, "taker_buy_volume": 6124.5, "taker_buy_quote": 1812.61259}, {"ts": 1768662540000, "open": 0.2959, "high": 0.2959, "low": 0.2959, "close": 0.2959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662600000, "open": 0.2958, "high": 0.2958, "low": 0.2957, "close": 0.2957, "volume": 3542.2, "quote_volume": 1047.75446, "trades": 9, "taker_buy_volume": 48.0, "taker_buy_quote": 14.1936}, {"ts": 1768662660000, "open": 0.2956, "high": 0.2956, "low": 0.2955, "close": 0.2956, "volume": 137.7, "quote_volume": 40.70237, "trades": 5, "taker_buy_volume": 67.6, "taker_buy_quote": 19.98256}, {"ts": 1768662720000, "open": 0.2956, "high": 0.2958, "low": 0.2955, "close": 0.2958, "volume": 15001.6, "quote_volume": 4437.1155, "trades": 23, "taker_buy_volume": 10743.8, "taker_buy_quote": 3177.77607}, {"ts": 1768662780000, "open": 0.2958, "high": 0.2958, "low": 0.2958, "close": 0.2958, "volume": 1619.5, "quote_volume": 479.0481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662840000, "open": 0.2958, "high": 0.2958, "low": 0.2958, "close": 0.2958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662900000, "open": 0.2958, "high": 0.2958, "low": 0.2955, "close": 0.2955, "volume": 3221.4, "quote_volume": 952.82841, "trades": 12, "taker_buy_volume": 2876.5, "taker_buy_quote": 850.8687}, {"ts": 1768662960000, "open": 0.2957, "high": 0.2957, "low": 0.2954, "close": 0.2956, "volume": 10760.0, "quote_volume": 3179.35406, "trades": 16, "taker_buy_volume": 9405.4, "taker_buy_quote": 2779.08629}, {"ts": 1768663020000, "open": 0.2957, "high": 0.2957, "low": 0.2956, "close": 0.2957, "volume": 15760.7, "quote_volume": 4660.1775, "trades": 16, "taker_buy_volume": 15139.6, "taker_buy_quote": 4476.58034}, {"ts": 1768663080000, "open": 0.2955, "high": 0.2955, "low": 0.2955, "close": 0.2955, "volume": 887.4, "quote_volume": 262.2267, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663140000, "open": 0.2957, "high": 0.2957, "low": 0.2957, "close": 0.2957, "volume": 1572.1, "quote_volume": 464.86997, "trades": 3, "taker_buy_volume": 1572.1, "taker_buy_quote": 464.86997}, {"ts": 1768663200000, "open": 0.2956, "high": 0.2956, "low": 0.295, "close": 0.2953, "volume": 4610.2, "quote_volume": 1361.0273, "trades": 22, "taker_buy_volume": 3094.9, "taker_buy_quote": 913.81781}, {"ts": 1768663260000, "open": 0.2951, "high": 0.2952, "low": 0.295, "close": 0.2952, "volume": 3587.7, "quote_volume": 1058.52293, "trades": 8, "taker_buy_volume": 779.5, "taker_buy_quote": 230.09143}, {"ts": 1768663320000, "open": 0.2951, "high": 0.2951, "low": 0.2951, "close": 0.2951, "volume": 623.9, "quote_volume": 184.11289, "trades": 4, "taker_buy_volume": 623.9, "taker_buy_quote": 184.11289}, {"ts": 1768663380000, "open": 0.2951, "high": 0.2951, "low": 0.294, "close": 0.294, "volume": 17350.5, "quote_volume": 5110.63757, "trades": 57, "taker_buy_volume": 3669.9, "taker_buy_quote": 1079.42177}, {"ts": 1768663440000, "open": 0.294, "high": 0.2943, "low": 0.2938, "close": 0.2943, "volume": 3632.7, "quote_volume": 1068.24396, "trades": 16, "taker_buy_volume": 3147.1, "taker_buy_quote": 925.56541}, {"ts": 1768663500000, "open": 0.2943, "high": 0.2943, "low": 0.2943, "close": 0.2943, "volume": 1564.4, "quote_volume": 460.40292, "trades": 4, "taker_buy_volume": 1564.4, "taker_buy_quote": 460.40292}, {"ts": 1768663560000, "open": 0.2941, "high": 0.2943, "low": 0.2941, "close": 0.2943, "volume": 204.5, "quote_volume": 60.15839, "trades": 2, "taker_buy_volume": 74.7, "taker_buy_quote": 21.98421}, {"ts": 1768663620000, "open": 0.2943, "high": 0.2945, "low": 0.2942, "close": 0.2942, "volume": 8474.1, "quote_volume": 2495.04419, "trades": 34, "taker_buy_volume": 8064.1, "taker_buy_quote": 2374.35337}, {"ts": 1768663680000, "open": 0.2943, "high": 0.2946, "low": 0.2943, "close": 0.2943, "volume": 2598.2, "quote_volume": 764.94856, "trades": 13, "taker_buy_volume": 2461.9, "taker_buy_quote": 724.82872}, {"ts": 1768663740000, "open": 0.2943, "high": 0.2946, "low": 0.2943, "close": 0.2946, "volume": 5874.4, "quote_volume": 1729.94039, "trades": 8, "taker_buy_volume": 5449.3, "taker_buy_quote": 1604.83346}, {"ts": 1768663800000, "open": 0.2944, "high": 0.2951, "low": 0.2944, "close": 0.2949, "volume": 34185.9, "quote_volume": 10080.9817, "trades": 47, "taker_buy_volume": 20147.3, "taker_buy_quote": 5940.76369}, {"ts": 1768663860000, "open": 0.2948, "high": 0.2948, "low": 0.2948, "close": 0.2948, "volume": 229.6, "quote_volume": 67.68608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663920000, "open": 0.2947, "high": 0.2947, "low": 0.2947, "close": 0.2947, "volume": 607.6, "quote_volume": 179.05972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663980000, "open": 0.2947, "high": 0.2947, "low": 0.2947, "close": 0.2947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664040000, "open": 0.295, "high": 0.2951, "low": 0.295, "close": 0.295, "volume": 8262.5, "quote_volume": 2437.44277, "trades": 11, "taker_buy_volume": 661.5, "taker_buy_quote": 195.14777}, {"ts": 1768664100000, "open": 0.2949, "high": 0.2949, "low": 0.2947, "close": 0.2947, "volume": 2811.2, "quote_volume": 828.7683, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664160000, "open": 0.2948, "high": 0.2948, "low": 0.2948, "close": 0.2948, "volume": 34.0, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 10.0232}, {"ts": 1768664220000, "open": 0.2947, "high": 0.2949, "low": 0.2947, "close": 0.2948, "volume": 863.6, "quote_volume": 254.5914, "trades": 7, "taker_buy_volume": 72.7, "taker_buy_quote": 21.43923}, {"ts": 1768664280000, "open": 0.295, "high": 0.2951, "low": 0.295, "close": 0.2951, "volume": 141.1, "quote_volume": 41.62977, "trades": 4, "taker_buy_volume": 141.1, "taker_buy_quote": 41.62977}, {"ts": 1768664340000, "open": 0.2949, "high": 0.2949, "low": 0.2949, "close": 0.2949, "volume": 31.4, "quote_volume": 9.25986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664400000, "open": 0.2948, "high": 0.295, "low": 0.2946, "close": 0.295, "volume": 1989.4, "quote_volume": 586.31294, "trades": 11, "taker_buy_volume": 102.0, "taker_buy_quote": 30.0798}, {"ts": 1768664460000, "open": 0.2951, "high": 0.2952, "low": 0.2949, "close": 0.2949, "volume": 222.4, "quote_volume": 65.61259, "trades": 6, "taker_buy_volume": 49.4, "taker_buy_quote": 14.57948}, {"ts": 1768664520000, "open": 0.2949, "high": 0.2949, "low": 0.2948, "close": 0.2948, "volume": 1365.9, "quote_volume": 402.67276, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664580000, "open": 0.2948, "high": 0.2949, "low": 0.2948, "close": 0.2949, "volume": 418.1, "quote_volume": 123.27618, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 59.8647}, {"ts": 1768664640000, "open": 0.2948, "high": 0.2948, "low": 0.2948, "close": 0.2948, "volume": 161.2, "quote_volume": 47.52176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664700000, "open": 0.2947, "high": 0.2947, "low": 0.2943, "close": 0.2944, "volume": 11111.3, "quote_volume": 3271.15928, "trades": 30, "taker_buy_volume": 2652.6, "taker_buy_quote": 780.66358}, {"ts": 1768664760000, "open": 0.2945, "high": 0.2945, "low": 0.2939, "close": 0.2941, "volume": 10974.7, "quote_volume": 3226.82848, "trades": 16, "taker_buy_volume": 961.6, "taker_buy_quote": 282.87832}, {"ts": 1768664820000, "open": 0.2942, "high": 0.2945, "low": 0.2942, "close": 0.2943, "volume": 22736.1, "quote_volume": 6692.35573, "trades": 30, "taker_buy_volume": 4890.6, "taker_buy_quote": 1439.24178}, {"ts": 1768664880000, "open": 0.2944, "high": 0.2946, "low": 0.2944, "close": 0.2945, "volume": 21370.7, "quote_volume": 6292.65554, "trades": 17, "taker_buy_volume": 11739.0, "taker_buy_quote": 3456.48965}, {"ts": 1768664940000, "open": 0.2947, "high": 0.2948, "low": 0.2947, "close": 0.2948, "volume": 122.1, "quote_volume": 35.98814, "trades": 4, "taker_buy_volume": 86.7, "taker_buy_quote": 25.55576}, {"ts": 1768665000000, "open": 0.2949, "high": 0.295, "low": 0.2946, "close": 0.2946, "volume": 19653.0, "quote_volume": 5793.87209, "trades": 31, "taker_buy_volume": 1739.4, "taker_buy_quote": 513.1002}, {"ts": 1768665060000, "open": 0.2946, "high": 0.2946, "low": 0.2943, "close": 0.2943, "volume": 5400.4, "quote_volume": 1590.63424, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665120000, "open": 0.2943, "high": 0.2945, "low": 0.2943, "close": 0.2943, "volume": 14288.8, "quote_volume": 4206.77246, "trades": 37, "taker_buy_volume": 3486.7, "taker_buy_quote": 1026.6307}, {"ts": 1768665180000, "open": 0.2945, "high": 0.2946, "low": 0.2945, "close": 0.2946, "volume": 239.8, "quote_volume": 70.62637, "trades": 3, "taker_buy_volume": 52.7, "taker_buy_quote": 15.52542}, {"ts": 1768665240000, "open": 0.2947, "high": 0.2948, "low": 0.2947, "close": 0.2948, "volume": 631.5, "quote_volume": 186.16093, "trades": 8, "taker_buy_volume": 105.4, "taker_buy_quote": 31.06665}, {"ts": 1768665300000, "open": 0.2947, "high": 0.295, "low": 0.2947, "close": 0.2948, "volume": 3086.5, "quote_volume": 910.18273, "trades": 13, "taker_buy_volume": 2911.0, "taker_buy_quote": 858.46078}, {"ts": 1768665360000, "open": 0.2948, "high": 0.2948, "low": 0.2938, "close": 0.2941, "volume": 70968.6, "quote_volume": 20877.85262, "trades": 69, "taker_buy_volume": 20846.5, "taker_buy_quote": 6127.89995}, {"ts": 1768665420000, "open": 0.2942, "high": 0.2942, "low": 0.294, "close": 0.2942, "volume": 8195.7, "quote_volume": 2410.9811, "trades": 39, "taker_buy_volume": 248.9, "taker_buy_quote": 73.22638}, {"ts": 1768665480000, "open": 0.2941, "high": 0.2941, "low": 0.2931, "close": 0.2937, "volume": 73732.0, "quote_volume": 21648.831, "trades": 95, "taker_buy_volume": 15465.6, "taker_buy_quote": 4539.93768}, {"ts": 1768665540000, "open": 0.2937, "high": 0.2938, "low": 0.2934, "close": 0.2938, "volume": 13747.3, "quote_volume": 4037.07392, "trades": 29, "taker_buy_volume": 5078.7, "taker_buy_quote": 1491.5319}, {"ts": 1768665600000, "open": 0.2938, "high": 0.2938, "low": 0.2933, "close": 0.2933, "volume": 10402.9, "quote_volume": 3053.28993, "trades": 41, "taker_buy_volume": 3746.8, "taker_buy_quote": 1099.12611}, {"ts": 1768665660000, "open": 0.2933, "high": 0.2936, "low": 0.2933, "close": 0.2936, "volume": 9402.0, "quote_volume": 2760.07126, "trades": 16, "taker_buy_volume": 8604.3, "taker_buy_quote": 2526.04585}, {"ts": 1768665720000, "open": 0.2937, "high": 0.2939, "low": 0.2937, "close": 0.2939, "volume": 19508.1, "quote_volume": 5731.8487, "trades": 22, "taker_buy_volume": 17163.3, "taker_buy_quote": 5043.15406}, {"ts": 1768665780000, "open": 0.2939, "high": 0.2939, "low": 0.2935, "close": 0.2938, "volume": 3469.1, "quote_volume": 1019.08964, "trades": 25, "taker_buy_volume": 655.5, "taker_buy_quote": 192.64122}, {"ts": 1768665840000, "open": 0.2939, "high": 0.294, "low": 0.2939, "close": 0.2939, "volume": 955.3, "quote_volume": 280.82011, "trades": 6, "taker_buy_volume": 611.8, "taker_buy_quote": 179.86546}, {"ts": 1768665900000, "open": 0.2939, "high": 0.2943, "low": 0.2939, "close": 0.2943, "volume": 9879.2, "quote_volume": 2906.11425, "trades": 19, "taker_buy_volume": 8960.9, "taker_buy_quote": 2636.22588}, {"ts": 1768665960000, "open": 0.2942, "high": 0.2944, "low": 0.2938, "close": 0.2938, "volume": 2977.7, "quote_volume": 876.07013, "trades": 23, "taker_buy_volume": 1184.1, "taker_buy_quote": 348.50969}, {"ts": 1768666020000, "open": 0.2938, "high": 0.2938, "low": 0.2933, "close": 0.2934, "volume": 3069.4, "quote_volume": 900.63098, "trades": 22, "taker_buy_volume": 2105.5, "taker_buy_quote": 617.74003}, {"ts": 1768666080000, "open": 0.2933, "high": 0.2934, "low": 0.2932, "close": 0.2933, "volume": 1160.2, "quote_volume": 340.38129, "trades": 11, "taker_buy_volume": 23.8, "taker_buy_quote": 6.98292}, {"ts": 1768666140000, "open": 0.2932, "high": 0.2932, "low": 0.2928, "close": 0.2928, "volume": 21494.8, "quote_volume": 6299.59439, "trades": 39, "taker_buy_volume": 4003.9, "taker_buy_quote": 1173.25411}, {"ts": 1768666200000, "open": 0.2928, "high": 0.2929, "low": 0.2927, "close": 0.2929, "volume": 9128.4, "quote_volume": 2673.3243, "trades": 16, "taker_buy_volume": 7247.0, "taker_buy_quote": 2122.36225}, {"ts": 1768666260000, "open": 0.2928, "high": 0.2929, "low": 0.2926, "close": 0.2928, "volume": 22155.6, "quote_volume": 6485.5489, "trades": 33, "taker_buy_volume": 4096.8, "taker_buy_quote": 1199.46519}, {"ts": 1768666320000, "open": 0.2929, "high": 0.2932, "low": 0.2929, "close": 0.293, "volume": 5752.0, "quote_volume": 1685.4727, "trades": 18, "taker_buy_volume": 4284.1, "taker_buy_quote": 1255.378}, {"ts": 1768666380000, "open": 0.2929, "high": 0.2929, "low": 0.2927, "close": 0.2927, "volume": 1460.3, "quote_volume": 427.52513, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666440000, "open": 0.2926, "high": 0.2928, "low": 0.2926, "close": 0.2928, "volume": 4456.7, "quote_volume": 1304.61596, "trades": 11, "taker_buy_volume": 4002.2, "taker_buy_quote": 1171.60502}, {"ts": 1768666500000, "open": 0.2929, "high": 0.2932, "low": 0.2921, "close": 0.2922, "volume": 25548.9, "quote_volume": 7478.01111, "trades": 69, "taker_buy_volume": 13853.9, "taker_buy_quote": 4055.96502}, {"ts": 1768666560000, "open": 0.2922, "high": 0.2922, "low": 0.2916, "close": 0.2916, "volume": 9787.4, "quote_volume": 2858.88827, "trades": 24, "taker_buy_volume": 7961.5, "taker_buy_quote": 2325.54386}, {"ts": 1768666620000, "open": 0.2916, "high": 0.2916, "low": 0.2914, "close": 0.2914, "volume": 6001.1, "quote_volume": 1749.47589, "trades": 19, "taker_buy_volume": 1681.8, "taker_buy_quote": 490.2447}, {"ts": 1768666680000, "open": 0.2913, "high": 0.2913, "low": 0.2902, "close": 0.2902, "volume": 68065.5, "quote_volume": 19799.31773, "trades": 129, "taker_buy_volume": 13817.5, "taker_buy_quote": 4019.37073}, {"ts": 1768666740000, "open": 0.2906, "high": 0.2909, "low": 0.2896, "close": 0.2899, "volume": 77217.1, "quote_volume": 22408.46551, "trades": 110, "taker_buy_volume": 15556.6, "taker_buy_quote": 4516.22483}, {"ts": 1768666800000, "open": 0.29, "high": 0.2904, "low": 0.2899, "close": 0.2903, "volume": 111165.8, "quote_volume": 32245.31574, "trades": 119, "taker_buy_volume": 76972.1, "taker_buy_quote": 22324.44948}, {"ts": 1768666860000, "open": 0.2903, "high": 0.2907, "low": 0.2903, "close": 0.2906, "volume": 18487.4, "quote_volume": 5368.58037, "trades": 31, "taker_buy_volume": 6610.7, "taker_buy_quote": 1920.31711}, {"ts": 1768666920000, "open": 0.2906, "high": 0.2906, "low": 0.29, "close": 0.29, "volume": 8975.7, "quote_volume": 2604.71418, "trades": 34, "taker_buy_volume": 3059.2, "taker_buy_quote": 887.78329}, {"ts": 1768666980000, "open": 0.2899, "high": 0.2901, "low": 0.2891, "close": 0.2894, "volume": 23167.0, "quote_volume": 6708.81268, "trades": 79, "taker_buy_volume": 9458.1, "taker_buy_quote": 2740.18749}, {"ts": 1768667040000, "open": 0.2896, "high": 0.2896, "low": 0.289, "close": 0.2891, "volume": 7665.7, "quote_volume": 2217.95655, "trades": 27, "taker_buy_volume": 4578.7, "taker_buy_quote": 1324.75881}, {"ts": 1768667100000, "open": 0.2891, "high": 0.2892, "low": 0.2889, "close": 0.289, "volume": 1556.2, "quote_volume": 449.77271, "trades": 11, "taker_buy_volume": 100.0, "taker_buy_quote": 28.92}, {"ts": 1768667160000, "open": 0.2888, "high": 0.289, "low": 0.2885, "close": 0.2889, "volume": 26740.5, "quote_volume": 7720.11849, "trades": 56, "taker_buy_volume": 16780.1, "taker_buy_quote": 4845.27482}, {"ts": 1768667220000, "open": 0.289, "high": 0.2895, "low": 0.2883, "close": 0.2887, "volume": 26000.8, "quote_volume": 7513.12857, "trades": 65, "taker_buy_volume": 12244.3, "taker_buy_quote": 3541.17817}, {"ts": 1768667280000, "open": 0.2885, "high": 0.2891, "low": 0.288, "close": 0.289, "volume": 7542.0, "quote_volume": 2176.00403, "trades": 60, "taker_buy_volume": 2904.2, "taker_buy_quote": 838.11862}, {"ts": 1768667340000, "open": 0.2891, "high": 0.2897, "low": 0.2891, "close": 0.2897, "volume": 22057.3, "quote_volume": 6385.56251, "trades": 34, "taker_buy_volume": 6653.4, "taker_buy_quote": 1926.83239}, {"ts": 1768667400000, "open": 0.2898, "high": 0.29, "low": 0.2896, "close": 0.2898, "volume": 24777.3, "quote_volume": 7180.61307, "trades": 47, "taker_buy_volume": 5104.8, "taker_buy_quote": 1479.71747}, {"ts": 1768667460000, "open": 0.2897, "high": 0.2898, "low": 0.2896, "close": 0.2897, "volume": 4705.6, "quote_volume": 1363.48736, "trades": 20, "taker_buy_volume": 3541.4, "taker_buy_quote": 1026.13772}, {"ts": 1768667520000, "open": 0.2896, "high": 0.2898, "low": 0.2895, "close": 0.2896, "volume": 1224.4, "quote_volume": 354.5336, "trades": 10, "taker_buy_volume": 190.5, "taker_buy_quote": 55.19976}, {"ts": 1768667580000, "open": 0.2896, "high": 0.2897, "low": 0.2889, "close": 0.2889, "volume": 3065.9, "quote_volume": 886.65624, "trades": 30, "taker_buy_volume": 172.0, "taker_buy_quote": 49.8284}, {"ts": 1768667640000, "open": 0.289, "high": 0.2891, "low": 0.2887, "close": 0.2887, "volume": 8645.1, "quote_volume": 2498.01049, "trades": 36, "taker_buy_volume": 5298.0, "taker_buy_quote": 1530.7451}, {"ts": 1768667700000, "open": 0.2888, "high": 0.2889, "low": 0.2886, "close": 0.2887, "volume": 12946.3, "quote_volume": 3737.88713, "trades": 28, "taker_buy_volume": 10060.2, "taker_buy_quote": 2904.70433}, {"ts": 1768667760000, "open": 0.2887, "high": 0.2887, "low": 0.288, "close": 0.2882, "volume": 4849.2, "quote_volume": 1398.0468, "trades": 28, "taker_buy_volume": 1617.9, "taker_buy_quote": 466.2044}, {"ts": 1768667820000, "open": 0.2881, "high": 0.2882, "low": 0.2871, "close": 0.2874, "volume": 29673.1, "quote_volume": 8528.55059, "trades": 60, "taker_buy_volume": 18033.6, "taker_buy_quote": 5182.93827}, {"ts": 1768667880000, "open": 0.2874, "high": 0.2874, "low": 0.2865, "close": 0.287, "volume": 19413.5, "quote_volume": 5566.75336, "trades": 64, "taker_buy_volume": 5260.5, "taker_buy_quote": 1509.42242}, {"ts": 1768667940000, "open": 0.2871, "high": 0.2878, "low": 0.2871, "close": 0.2878, "volume": 6612.5, "quote_volume": 1902.15516, "trades": 38, "taker_buy_volume": 4776.0, "taker_buy_quote": 1374.04429}, {"ts": 1768668000000, "open": 0.2879, "high": 0.2881, "low": 0.2879, "close": 0.288, "volume": 6479.8, "quote_volume": 1866.8034, "trades": 9, "taker_buy_volume": 161.8, "taker_buy_quote": 46.59839}, {"ts": 1768668060000, "open": 0.288, "high": 0.2888, "low": 0.2877, "close": 0.2885, "volume": 40282.0, "quote_volume": 11611.90405, "trades": 76, "taker_buy_volume": 29373.9, "taker_buy_quote": 8465.94901}, {"ts": 1768668120000, "open": 0.2883, "high": 0.2886, "low": 0.2883, "close": 0.2885, "volume": 982.9, "quote_volume": 283.40682, "trades": 9, "taker_buy_volume": 34.8, "taker_buy_quote": 10.04328}, {"ts": 1768668180000, "open": 0.2886, "high": 0.2886, "low": 0.2884, "close": 0.2884, "volume": 1658.6, "quote_volume": 478.63718, "trades": 12, "taker_buy_volume": 1345.5, "taker_buy_quote": 388.3113}, {"ts": 1768668240000, "open": 0.2883, "high": 0.2884, "low": 0.2881, "close": 0.2883, "volume": 1859.9, "quote_volume": 536.03266, "trades": 15, "taker_buy_volume": 1371.6, "taker_buy_quote": 395.30556}, {"ts": 1768668300000, "open": 0.2882, "high": 0.2882, "low": 0.2881, "close": 0.2881, "volume": 604.4, "quote_volume": 174.16058, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668360000, "open": 0.2883, "high": 0.2883, "low": 0.2883, "close": 0.2883, "volume": 300.0, "quote_volume": 86.49, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 86.49}, {"ts": 1768668420000, "open": 0.2884, "high": 0.2885, "low": 0.2882, "close": 0.2882, "volume": 2193.1, "quote_volume": 632.19454, "trades": 16, "taker_buy_volume": 488.5, "taker_buy_quote": 140.79812}, {"ts": 1768668480000, "open": 0.2881, "high": 0.2881, "low": 0.2879, "close": 0.2881, "volume": 3194.2, "quote_volume": 920.08544, "trades": 14, "taker_buy_volume": 2676.7, "taker_buy_quote": 771.0597}, {"ts": 1768668540000, "open": 0.288, "high": 0.288, "low": 0.2874, "close": 0.2874, "volume": 2128.5, "quote_volume": 612.56824, "trades": 21, "taker_buy_volume": 54.1, "taker_buy_quote": 15.54834}, {"ts": 1768668600000, "open": 0.2874, "high": 0.289, "low": 0.2874, "close": 0.2881, "volume": 83229.7, "quote_volume": 23986.61393, "trades": 133, "taker_buy_volume": 40275.5, "taker_buy_quote": 11606.63618}, {"ts": 1768668660000, "open": 0.288, "high": 0.2885, "low": 0.288, "close": 0.2883, "volume": 17758.1, "quote_volume": 5118.82127, "trades": 47, "taker_buy_volume": 8661.9, "taker_buy_quote": 2497.01586}, {"ts": 1768668720000, "open": 0.2883, "high": 0.2887, "low": 0.2882, "close": 0.2882, "volume": 5999.8, "quote_volume": 1730.86813, "trades": 19, "taker_buy_volume": 4458.4, "taker_buy_quote": 1286.1887}, {"ts": 1768668780000, "open": 0.2883, "high": 0.2883, "low": 0.2882, "close": 0.2882, "volume": 7705.3, "quote_volume": 2221.33366, "trades": 9, "taker_buy_volume": 993.8, "taker_buy_quote": 286.41316}, {"ts": 1768668840000, "open": 0.2882, "high": 0.2882, "low": 0.2882, "close": 0.2882, "volume": 300.3, "quote_volume": 86.54646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668900000, "open": 0.2882, "high": 0.2882, "low": 0.2882, "close": 0.2882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668960000, "open": 0.2883, "high": 0.2883, "low": 0.2882, "close": 0.2882, "volume": 240.4, "quote_volume": 69.30232, "trades": 3, "taker_buy_volume": 240.4, "taker_buy_quote": 69.30232}, {"ts": 1768669020000, "open": 0.2883, "high": 0.2885, "low": 0.2883, "close": 0.2885, "volume": 10967.2, "quote_volume": 3163.49104, "trades": 18, "taker_buy_volume": 5495.6, "taker_buy_quote": 1584.93444}, {"ts": 1768669080000, "open": 0.2885, "high": 0.2885, "low": 0.2883, "close": 0.2883, "volume": 3712.0, "quote_volume": 1070.77469, "trades": 13, "taker_buy_volume": 3334.5, "taker_buy_quote": 961.93358}, {"ts": 1768669140000, "open": 0.2883, "high": 0.289, "low": 0.2883, "close": 0.2887, "volume": 27081.9, "quote_volume": 7815.75453, "trades": 54, "taker_buy_volume": 16279.7, "taker_buy_quote": 4699.18502}, {"ts": 1768669200000, "open": 0.2886, "high": 0.2889, "low": 0.2886, "close": 0.2888, "volume": 4423.4, "quote_volume": 1277.22475, "trades": 11, "taker_buy_volume": 4282.1, "taker_buy_quote": 1236.43837}, {"ts": 1768669260000, "open": 0.2888, "high": 0.289, "low": 0.2888, "close": 0.2889, "volume": 7373.4, "quote_volume": 2129.62017, "trades": 15, "taker_buy_volume": 5787.0, "taker_buy_quote": 1671.46092}, {"ts": 1768669320000, "open": 0.2889, "high": 0.2889, "low": 0.2886, "close": 0.2886, "volume": 7655.6, "quote_volume": 2210.42205, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669380000, "open": 0.2885, "high": 0.2886, "low": 0.2881, "close": 0.2885, "volume": 31664.6, "quote_volume": 9131.30167, "trades": 65, "taker_buy_volume": 15507.6, "taker_buy_quote": 4473.71844}, {"ts": 1768669440000, "open": 0.2884, "high": 0.2885, "low": 0.2878, "close": 0.2878, "volume": 8059.8, "quote_volume": 2322.83501, "trades": 27, "taker_buy_volume": 4613.6, "taker_buy_quote": 1329.52672}, {"ts": 1768669500000, "open": 0.2877, "high": 0.2879, "low": 0.2877, "close": 0.2877, "volume": 3822.1, "quote_volume": 1099.94448, "trades": 14, "taker_buy_volume": 2245.8, "taker_buy_quote": 646.42801}, {"ts": 1768669560000, "open": 0.2877, "high": 0.288, "low": 0.2875, "close": 0.2879, "volume": 12743.3, "quote_volume": 3665.83041, "trades": 34, "taker_buy_volume": 3849.4, "taker_buy_quote": 1107.40563}, {"ts": 1768669620000, "open": 0.2879, "high": 0.2879, "low": 0.2879, "close": 0.2879, "volume": 194.7, "quote_volume": 56.05413, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669680000, "open": 0.288, "high": 0.2883, "low": 0.288, "close": 0.288, "volume": 14024.3, "quote_volume": 4042.22789, "trades": 21, "taker_buy_volume": 11497.1, "taker_buy_quote": 3313.98389}, {"ts": 1768669740000, "open": 0.288, "high": 0.2885, "low": 0.288, "close": 0.2882, "volume": 3895.1, "quote_volume": 1122.93868, "trades": 22, "taker_buy_volume": 1726.4, "taker_buy_quote": 497.70741}, {"ts": 1768669800000, "open": 0.2883, "high": 0.2883, "low": 0.2882, "close": 0.2882, "volume": 2267.9, "quote_volume": 653.65716, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669860000, "open": 0.2881, "high": 0.2881, "low": 0.2881, "close": 0.2881, "volume": 280.5, "quote_volume": 80.81205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669920000, "open": 0.2883, "high": 0.2885, "low": 0.2881, "close": 0.2885, "volume": 9921.6, "quote_volume": 2860.44811, "trades": 24, "taker_buy_volume": 9725.8, "taker_buy_quote": 2804.03813}, {"ts": 1768669980000, "open": 0.2884, "high": 0.2884, "low": 0.2882, "close": 0.2882, "volume": 7131.8, "quote_volume": 2056.10333, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670040000, "open": 0.2881, "high": 0.2882, "low": 0.288, "close": 0.288, "volume": 654.7, "quote_volume": 188.64685, "trades": 9, "taker_buy_volume": 379.8, "taker_buy_quote": 109.45836}, {"ts": 1768670100000, "open": 0.2882, "high": 0.2883, "low": 0.2882, "close": 0.2883, "volume": 4595.6, "quote_volume": 1324.87698, "trades": 9, "taker_buy_volume": 1854.1, "taker_buy_quote": 534.50253}, {"ts": 1768670160000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 53.9, "quote_volume": 15.54476, "trades": 2, "taker_buy_volume": 53.9, "taker_buy_quote": 15.54476}, {"ts": 1768670220000, "open": 0.2883, "high": 0.2887, "low": 0.2883, "close": 0.2886, "volume": 4494.0, "quote_volume": 1297.17231, "trades": 11, "taker_buy_volume": 4319.9, "taker_buy_quote": 1246.96887}, {"ts": 1768670280000, "open": 0.2885, "high": 0.2885, "low": 0.2883, "close": 0.2883, "volume": 792.4, "quote_volume": 228.56629, "trades": 9, "taker_buy_volume": 135.0, "taker_buy_quote": 38.9475}, {"ts": 1768670340000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 110.8, "quote_volume": 31.95472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670400000, "open": 0.2883, "high": 0.2883, "low": 0.2881, "close": 0.2881, "volume": 4389.4, "quote_volume": 1264.84242, "trades": 14, "taker_buy_volume": 1864.6, "taker_buy_quote": 537.37772}, {"ts": 1768670460000, "open": 0.2881, "high": 0.2881, "low": 0.288, "close": 0.288, "volume": 266.5, "quote_volume": 76.76526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670520000, "open": 0.2882, "high": 0.2882, "low": 0.288, "close": 0.288, "volume": 2616.8, "quote_volume": 754.00394, "trades": 7, "taker_buy_volume": 1656.0, "taker_buy_quote": 477.2592}, {"ts": 1768670580000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 403.1, "quote_volume": 116.0928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670640000, "open": 0.2881, "high": 0.2881, "low": 0.288, "close": 0.288, "volume": 1831.8, "quote_volume": 527.72646, "trades": 6, "taker_buy_volume": 1680.6, "taker_buy_quote": 484.18086}, {"ts": 1768670700000, "open": 0.2881, "high": 0.2882, "low": 0.288, "close": 0.2881, "volume": 15353.7, "quote_volume": 4422.51025, "trades": 9, "taker_buy_volume": 4771.1, "taker_buy_quote": 1374.70271}, {"ts": 1768670760000, "open": 0.288, "high": 0.288, "low": 0.2879, "close": 0.2879, "volume": 449.6, "quote_volume": 129.47083, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670820000, "open": 0.2878, "high": 0.2878, "low": 0.2875, "close": 0.2875, "volume": 3320.6, "quote_volume": 955.32106, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670880000, "open": 0.2877, "high": 0.2877, "low": 0.2877, "close": 0.2877, "volume": 1832.7, "quote_volume": 527.26779, "trades": 6, "taker_buy_volume": 1689.4, "taker_buy_quote": 486.04038}, {"ts": 1768670940000, "open": 0.2876, "high": 0.2878, "low": 0.2876, "close": 0.2878, "volume": 1294.8, "quote_volume": 372.50154, "trades": 9, "taker_buy_volume": 1002.7, "taker_buy_quote": 288.49358}, {"ts": 1768671000000, "open": 0.2878, "high": 0.2881, "low": 0.2877, "close": 0.2877, "volume": 9571.4, "quote_volume": 2755.35416, "trades": 25, "taker_buy_volume": 3822.9, "taker_buy_quote": 1100.29297}, {"ts": 1768671060000, "open": 0.2877, "high": 0.288, "low": 0.2876, "close": 0.288, "volume": 24634.4, "quote_volume": 7090.44446, "trades": 35, "taker_buy_volume": 18295.9, "taker_buy_quote": 5266.90739}, {"ts": 1768671120000, "open": 0.288, "high": 0.288, "low": 0.2872, "close": 0.2874, "volume": 11961.3, "quote_volume": 3438.62177, "trades": 27, "taker_buy_volume": 6000.0, "taker_buy_quote": 1725.16}, {"ts": 1768671180000, "open": 0.2874, "high": 0.2875, "low": 0.2873, "close": 0.2873, "volume": 4560.9, "quote_volume": 1310.66242, "trades": 10, "taker_buy_volume": 1412.7, "taker_buy_quote": 406.06776}, {"ts": 1768671240000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 178.7, "quote_volume": 51.35838, "trades": 4, "taker_buy_volume": 34.9, "taker_buy_quote": 10.03026}, {"ts": 1768671300000, "open": 0.2875, "high": 0.2878, "low": 0.2875, "close": 0.2877, "volume": 8256.6, "quote_volume": 2375.39679, "trades": 15, "taker_buy_volume": 4784.4, "taker_buy_quote": 1376.44485}, {"ts": 1768671360000, "open": 0.2878, "high": 0.2878, "low": 0.2876, "close": 0.2876, "volume": 3096.4, "quote_volume": 890.81996, "trades": 7, "taker_buy_volume": 909.8, "taker_buy_quote": 261.84044}, {"ts": 1768671420000, "open": 0.2876, "high": 0.2876, "low": 0.2876, "close": 0.2876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671480000, "open": 0.2876, "high": 0.2879, "low": 0.2876, "close": 0.2879, "volume": 2928.6, "quote_volume": 842.7632, "trades": 9, "taker_buy_volume": 2007.2, "taker_buy_quote": 577.76856}, {"ts": 1768671540000, "open": 0.2879, "high": 0.2881, "low": 0.2879, "close": 0.2881, "volume": 1989.5, "quote_volume": 573.11543, "trades": 10, "taker_buy_volume": 1989.5, "taker_buy_quote": 573.11543}, {"ts": 1768671600000, "open": 0.2881, "high": 0.2881, "low": 0.2881, "close": 0.2881, "volume": 34.7, "quote_volume": 9.99707, "trades": 1, "taker_buy_volume": 34.7, "taker_buy_quote": 9.99707}, {"ts": 1768671660000, "open": 0.2879, "high": 0.2879, "low": 0.2879, "close": 0.2879, "volume": 302.7, "quote_volume": 87.14733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671720000, "open": 0.2878, "high": 0.2878, "low": 0.2876, "close": 0.2876, "volume": 1099.1, "quote_volume": 316.2598, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671780000, "open": 0.2875, "high": 0.2875, "low": 0.2871, "close": 0.2871, "volume": 2153.5, "quote_volume": 618.57198, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671840000, "open": 0.2871, "high": 0.2875, "low": 0.2871, "close": 0.2874, "volume": 8378.3, "quote_volume": 2407.91737, "trades": 12, "taker_buy_volume": 947.0, "taker_buy_quote": 272.17321}, {"ts": 1768671900000, "open": 0.2873, "high": 0.2873, "low": 0.2871, "close": 0.2871, "volume": 1163.1, "quote_volume": 334.0046, "trades": 14, "taker_buy_volume": 348.1, "taker_buy_quote": 99.97432}, {"ts": 1768671960000, "open": 0.2871, "high": 0.2872, "low": 0.287, "close": 0.2872, "volume": 1237.7, "quote_volume": 355.34504, "trades": 4, "taker_buy_volume": 1216.5, "taker_buy_quote": 349.26064}, {"ts": 1768672020000, "open": 0.2873, "high": 0.2874, "low": 0.2873, "close": 0.2873, "volume": 1079.1, "quote_volume": 310.06616, "trades": 11, "taker_buy_volume": 579.3, "taker_buy_quote": 166.4383}, {"ts": 1768672080000, "open": 0.2872, "high": 0.2872, "low": 0.287, "close": 0.2872, "volume": 1312.1, "quote_volume": 376.79776, "trades": 13, "taker_buy_volume": 249.9, "taker_buy_quote": 71.76779}, {"ts": 1768672140000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 57.0, "quote_volume": 16.3647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672200000, "open": 0.2873, "high": 0.2874, "low": 0.2872, "close": 0.2874, "volume": 490.1, "quote_volume": 140.77295, "trades": 5, "taker_buy_volume": 108.2, "taker_buy_quote": 31.09127}, {"ts": 1768672260000, "open": 0.2873, "high": 0.2873, "low": 0.2872, "close": 0.2872, "volume": 3076.7, "quote_volume": 883.66245, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672320000, "open": 0.2872, "high": 0.2872, "low": 0.2871, "close": 0.2871, "volume": 1123.9, "quote_volume": 322.75933, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672380000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 116.8, "quote_volume": 33.53328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672440000, "open": 0.2871, "high": 0.2873, "low": 0.2871, "close": 0.2873, "volume": 3396.2, "quote_volume": 975.48517, "trades": 5, "taker_buy_volume": 1136.0, "taker_buy_quote": 326.15607}, {"ts": 1768672500000, "open": 0.2872, "high": 0.2872, "low": 0.2872, "close": 0.2872, "volume": 331.1, "quote_volume": 95.09192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672560000, "open": 0.2872, "high": 0.2872, "low": 0.2872, "close": 0.2872, "volume": 93.0, "quote_volume": 26.7096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672620000, "open": 0.2874, "high": 0.2877, "low": 0.2874, "close": 0.2877, "volume": 6946.8, "quote_volume": 1997.89697, "trades": 15, "taker_buy_volume": 6763.9, "taker_buy_quote": 1945.27664}, {"ts": 1768672680000, "open": 0.2878, "high": 0.2878, "low": 0.2877, "close": 0.2877, "volume": 3365.4, "quote_volume": 968.31999, "trades": 9, "taker_buy_volume": 2908.6, "taker_buy_quote": 836.89549}, {"ts": 1768672740000, "open": 0.2878, "high": 0.2879, "low": 0.2878, "close": 0.2879, "volume": 560.3, "quote_volume": 161.30689, "trades": 4, "taker_buy_volume": 560.3, "taker_buy_quote": 161.30689}, {"ts": 1768672800000, "open": 0.2879, "high": 0.2881, "low": 0.2877, "close": 0.2878, "volume": 2694.9, "quote_volume": 775.81083, "trades": 18, "taker_buy_volume": 142.6, "taker_buy_quote": 41.06723}, {"ts": 1768672860000, "open": 0.2879, "high": 0.2881, "low": 0.2878, "close": 0.2878, "volume": 3923.5, "quote_volume": 1129.80661, "trades": 20, "taker_buy_volume": 1601.3, "taker_buy_quote": 461.2469}, {"ts": 1768672920000, "open": 0.2877, "high": 0.2877, "low": 0.2872, "close": 0.2873, "volume": 8292.2, "quote_volume": 2383.70794, "trades": 31, "taker_buy_volume": 1694.8, "taker_buy_quote": 486.75005}, {"ts": 1768672980000, "open": 0.2873, "high": 0.2876, "low": 0.2873, "close": 0.2876, "volume": 3233.9, "quote_volume": 929.45571, "trades": 10, "taker_buy_volume": 3233.9, "taker_buy_quote": 929.45571}, {"ts": 1768673040000, "open": 0.2877, "high": 0.2877, "low": 0.2875, "close": 0.2875, "volume": 5137.5, "quote_volume": 1477.45314, "trades": 21, "taker_buy_volume": 54.0, "taker_buy_quote": 15.5358}, {"ts": 1768673100000, "open": 0.2875, "high": 0.2875, "low": 0.2873, "close": 0.2873, "volume": 2595.4, "quote_volume": 746.00699, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673160000, "open": 0.2872, "high": 0.2872, "low": 0.2869, "close": 0.2869, "volume": 4488.6, "quote_volume": 1288.43912, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673220000, "open": 0.2869, "high": 0.2873, "low": 0.2869, "close": 0.2873, "volume": 8451.0, "quote_volume": 2427.43785, "trades": 13, "taker_buy_volume": 8451.0, "taker_buy_quote": 2427.43785}, {"ts": 1768673280000, "open": 0.2873, "high": 0.2875, "low": 0.2872, "close": 0.2873, "volume": 3850.5, "quote_volume": 1106.16501, "trades": 17, "taker_buy_volume": 594.2, "taker_buy_quote": 170.72989}, {"ts": 1768673340000, "open": 0.2874, "high": 0.2875, "low": 0.2874, "close": 0.2875, "volume": 2460.1, "quote_volume": 707.15422, "trades": 8, "taker_buy_volume": 2460.1, "taker_buy_quote": 707.15422}, {"ts": 1768673400000, "open": 0.2876, "high": 0.2879, "low": 0.2876, "close": 0.2877, "volume": 5527.9, "quote_volume": 1590.63999, "trades": 14, "taker_buy_volume": 5499.5, "taker_buy_quote": 1582.46931}, {"ts": 1768673460000, "open": 0.2877, "high": 0.2877, "low": 0.2873, "close": 0.2873, "volume": 11993.5, "quote_volume": 3448.9937, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673520000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673580000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673640000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673700000, "open": 0.2874, "high": 0.2874, "low": 0.287, "close": 0.287, "volume": 2456.7, "quote_volume": 705.56489, "trades": 12, "taker_buy_volume": 618.1, "taker_buy_quote": 177.64194}, {"ts": 1768673760000, "open": 0.2872, "high": 0.2874, "low": 0.287, "close": 0.2871, "volume": 11272.9, "quote_volume": 3236.56123, "trades": 16, "taker_buy_volume": 1291.5, "taker_buy_quote": 370.88059}, {"ts": 1768673820000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673880000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 808.4, "quote_volume": 232.09164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673940000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674000000, "open": 0.287, "high": 0.2871, "low": 0.2869, "close": 0.2871, "volume": 2779.5, "quote_volume": 797.71281, "trades": 12, "taker_buy_volume": 2244.5, "taker_buy_quote": 644.21216}, {"ts": 1768674060000, "open": 0.2872, "high": 0.2872, "low": 0.2872, "close": 0.2872, "volume": 207.7, "quote_volume": 59.65144, "trades": 4, "taker_buy_volume": 207.7, "taker_buy_quote": 59.65144}, {"ts": 1768674120000, "open": 0.2872, "high": 0.2872, "low": 0.2872, "close": 0.2872, "volume": 172.5, "quote_volume": 49.542, "trades": 3, "taker_buy_volume": 172.5, "taker_buy_quote": 49.542}, {"ts": 1768674180000, "open": 0.2872, "high": 0.2873, "low": 0.287, "close": 0.287, "volume": 1953.7, "quote_volume": 560.809, "trades": 14, "taker_buy_volume": 443.7, "taker_buy_quote": 127.3836}, {"ts": 1768674240000, "open": 0.2871, "high": 0.2872, "low": 0.2857, "close": 0.2861, "volume": 108903.8, "quote_volume": 31167.61681, "trades": 187, "taker_buy_volume": 21741.6, "taker_buy_quote": 6221.75388}, {"ts": 1768674300000, "open": 0.2861, "high": 0.2864, "low": 0.2859, "close": 0.2864, "volume": 12725.1, "quote_volume": 3640.92509, "trades": 26, "taker_buy_volume": 4332.5, "taker_buy_quote": 1240.12383}, {"ts": 1768674360000, "open": 0.2864, "high": 0.2864, "low": 0.2861, "close": 0.2861, "volume": 12649.1, "quote_volume": 3621.42169, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674420000, "open": 0.2861, "high": 0.2861, "low": 0.2859, "close": 0.2859, "volume": 1879.1, "quote_volume": 537.33326, "trades": 14, "taker_buy_volume": 435.8, "taker_buy_quote": 124.64204}, {"ts": 1768674480000, "open": 0.286, "high": 0.2867, "low": 0.2855, "close": 0.2864, "volume": 27462.0, "quote_volume": 7857.25382, "trades": 79, "taker_buy_volume": 9796.9, "taker_buy_quote": 2800.83968}, {"ts": 1768674540000, "open": 0.2865, "high": 0.2867, "low": 0.2862, "close": 0.2863, "volume": 11972.4, "quote_volume": 3428.98923, "trades": 32, "taker_buy_volume": 3600.1, "taker_buy_quote": 1031.65521}, {"ts": 1768674600000, "open": 0.2865, "high": 0.2867, "low": 0.2861, "close": 0.2863, "volume": 21705.4, "quote_volume": 6215.23361, "trades": 88, "taker_buy_volume": 4944.6, "taker_buy_quote": 1416.36015}, {"ts": 1768674660000, "open": 0.2863, "high": 0.2865, "low": 0.2862, "close": 0.2865, "volume": 2475.2, "quote_volume": 708.68496, "trades": 14, "taker_buy_volume": 1121.5, "taker_buy_quote": 321.23064}, {"ts": 1768674720000, "open": 0.2864, "high": 0.2865, "low": 0.2864, "close": 0.2865, "volume": 1638.9, "quote_volume": 469.49461, "trades": 2, "taker_buy_volume": 1136.5, "taker_buy_quote": 325.60725}, {"ts": 1768674780000, "open": 0.2864, "high": 0.2864, "low": 0.2863, "close": 0.2863, "volume": 800.0, "quote_volume": 229.09085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674840000, "open": 0.2864, "high": 0.2864, "low": 0.2864, "close": 0.2864, "volume": 2596.4, "quote_volume": 743.60896, "trades": 2, "taker_buy_volume": 2596.4, "taker_buy_quote": 743.60896}, {"ts": 1768674900000, "open": 0.2865, "high": 0.2866, "low": 0.2864, "close": 0.2864, "volume": 2083.7, "quote_volume": 596.90241, "trades": 5, "taker_buy_volume": 687.1, "taker_buy_quote": 196.91617}, {"ts": 1768674960000, "open": 0.2865, "high": 0.2865, "low": 0.2864, "close": 0.2864, "volume": 1006.1, "quote_volume": 288.16184, "trades": 4, "taker_buy_volume": 148.0, "taker_buy_quote": 42.402}, {"ts": 1768675020000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 58.1, "quote_volume": 16.65146, "trades": 2, "taker_buy_volume": 58.1, "taker_buy_quote": 16.65146}, {"ts": 1768675080000, "open": 0.2867, "high": 0.2868, "low": 0.2867, "close": 0.2868, "volume": 1379.7, "quote_volume": 395.56777, "trades": 7, "taker_buy_volume": 1379.7, "taker_buy_quote": 395.56777}, {"ts": 1768675140000, "open": 0.2869, "high": 0.2869, "low": 0.2867, "close": 0.2867, "volume": 1074.6, "quote_volume": 308.10068, "trades": 6, "taker_buy_volume": 64.3, "taker_buy_quote": 18.44767}, {"ts": 1768675200000, "open": 0.2869, "high": 0.2871, "low": 0.2869, "close": 0.2871, "volume": 925.4, "quote_volume": 265.66817, "trades": 6, "taker_buy_volume": 925.4, "taker_buy_quote": 265.66817}, {"ts": 1768675260000, "open": 0.2868, "high": 0.2869, "low": 0.2866, "close": 0.2869, "volume": 5234.7, "quote_volume": 1501.34081, "trades": 17, "taker_buy_volume": 3982.3, "taker_buy_quote": 1142.27012}, {"ts": 1768675320000, "open": 0.2869, "high": 0.2869, "low": 0.2869, "close": 0.2869, "volume": 800.0, "quote_volume": 229.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675380000, "open": 0.287, "high": 0.287, "low": 0.2869, "close": 0.2869, "volume": 3510.9, "quote_volume": 1007.4683, "trades": 8, "taker_buy_volume": 54.1, "taker_buy_quote": 15.5267}, {"ts": 1768675440000, "open": 0.2869, "high": 0.2869, "low": 0.2869, "close": 0.2869, "volume": 37904.8, "quote_volume": 10874.88712, "trades": 14, "taker_buy_volume": 57.8, "taker_buy_quote": 16.58282}, {"ts": 1768675500000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 71.2, "quote_volume": 20.44152, "trades": 3, "taker_buy_volume": 71.2, "taker_buy_quote": 20.44152}, {"ts": 1768675560000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675620000, "open": 0.287, "high": 0.2873, "low": 0.287, "close": 0.2872, "volume": 3656.6, "quote_volume": 1049.82896, "trades": 15, "taker_buy_volume": 1843.2, "taker_buy_quote": 529.20571}, {"ts": 1768675680000, "open": 0.2871, "high": 0.2871, "low": 0.2867, "close": 0.2867, "volume": 2221.5, "quote_volume": 637.44837, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675740000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675800000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 619.7, "quote_volume": 177.72996, "trades": 1, "taker_buy_volume": 619.7, "taker_buy_quote": 177.72996}, {"ts": 1768675860000, "open": 0.2868, "high": 0.2868, "low": 0.2866, "close": 0.2866, "volume": 10812.5, "quote_volume": 3099.92729, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675920000, "open": 0.2869, "high": 0.2871, "low": 0.2869, "close": 0.2871, "volume": 6402.1, "quote_volume": 1837.1687, "trades": 14, "taker_buy_volume": 6380.7, "taker_buy_quote": 1831.02904}, {"ts": 1768675980000, "open": 0.2871, "high": 0.2872, "low": 0.2871, "close": 0.2872, "volume": 4517.4, "quote_volume": 1297.3263, "trades": 7, "taker_buy_volume": 4517.4, "taker_buy_quote": 1297.3263}, {"ts": 1768676040000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 351.7, "quote_volume": 100.97307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676100000, "open": 0.2873, "high": 0.2874, "low": 0.287, "close": 0.287, "volume": 2362.3, "quote_volume": 678.4695, "trades": 18, "taker_buy_volume": 632.0, "taker_buy_quote": 181.62619}, {"ts": 1768676160000, "open": 0.2871, "high": 0.2872, "low": 0.287, "close": 0.287, "volume": 1670.4, "quote_volume": 479.4954, "trades": 3, "taker_buy_volume": 870.4, "taker_buy_quote": 249.8954}, {"ts": 1768676220000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 69.6, "quote_volume": 19.98216, "trades": 1, "taker_buy_volume": 69.6, "taker_buy_quote": 19.98216}, {"ts": 1768676280000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676340000, "open": 0.2871, "high": 0.2873, "low": 0.2871, "close": 0.2873, "volume": 8291.1, "quote_volume": 2381.1229, "trades": 7, "taker_buy_volume": 8291.1, "taker_buy_quote": 2381.1229}, {"ts": 1768676400000, "open": 0.2872, "high": 0.2873, "low": 0.2871, "close": 0.2871, "volume": 1065.5, "quote_volume": 306.03503, "trades": 5, "taker_buy_volume": 618.4, "taker_buy_quote": 177.66632}, {"ts": 1768676460000, "open": 0.2872, "high": 0.2873, "low": 0.2872, "close": 0.2873, "volume": 7402.1, "quote_volume": 2126.3453, "trades": 5, "taker_buy_volume": 7402.1, "taker_buy_quote": 2126.3453}, {"ts": 1768676520000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 1279.1, "quote_volume": 367.22961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676580000, "open": 0.2872, "high": 0.2872, "low": 0.2871, "close": 0.2871, "volume": 3830.9, "quote_volume": 1100.13979, "trades": 4, "taker_buy_volume": 2884.0, "taker_buy_quote": 828.2848}, {"ts": 1768676640000, "open": 0.287, "high": 0.2871, "low": 0.287, "close": 0.287, "volume": 2464.0, "quote_volume": 707.3658, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676700000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 1097.5, "quote_volume": 315.09225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676760000, "open": 0.2872, "high": 0.2872, "low": 0.287, "close": 0.287, "volume": 126.4, "quote_volume": 36.2839, "trades": 4, "taker_buy_volume": 35.5, "taker_buy_quote": 10.1956}, {"ts": 1768676820000, "open": 0.2869, "high": 0.2869, "low": 0.2853, "close": 0.2853, "volume": 40560.5, "quote_volume": 11599.4678, "trades": 91, "taker_buy_volume": 12011.0, "taker_buy_quote": 3438.30333}, {"ts": 1768676880000, "open": 0.2853, "high": 0.2854, "low": 0.285, "close": 0.285, "volume": 6903.2, "quote_volume": 1967.86421, "trades": 32, "taker_buy_volume": 1212.0, "taker_buy_quote": 345.4623}, {"ts": 1768676940000, "open": 0.2851, "high": 0.2851, "low": 0.285, "close": 0.285, "volume": 3105.6, "quote_volume": 885.19159, "trades": 5, "taker_buy_volume": 955.9, "taker_buy_quote": 272.52709}, {"ts": 1768677000000, "open": 0.2851, "high": 0.2852, "low": 0.2851, "close": 0.2852, "volume": 7756.0, "quote_volume": 2211.78256, "trades": 11, "taker_buy_volume": 7262.2, "taker_buy_quote": 2070.9508}, {"ts": 1768677060000, "open": 0.2852, "high": 0.2852, "low": 0.2851, "close": 0.2852, "volume": 592.6, "quote_volume": 169.00134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677120000, "open": 0.2851, "high": 0.2851, "low": 0.2851, "close": 0.2851, "volume": 156.3, "quote_volume": 44.56113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677180000, "open": 0.2852, "high": 0.2853, "low": 0.2852, "close": 0.2853, "volume": 78.2, "quote_volume": 22.30694, "trades": 3, "taker_buy_volume": 78.2, "taker_buy_quote": 22.30694}, {"ts": 1768677240000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 605.2, "quote_volume": 172.66356, "trades": 5, "taker_buy_volume": 605.2, "taker_buy_quote": 172.66356}, {"ts": 1768677300000, "open": 0.2853, "high": 0.2853, "low": 0.285, "close": 0.2851, "volume": 2123.3, "quote_volume": 605.31975, "trades": 15, "taker_buy_volume": 70.2, "taker_buy_quote": 20.02455}, {"ts": 1768677360000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 1759.7, "quote_volume": 502.04241, "trades": 2, "taker_buy_volume": 1759.7, "taker_buy_quote": 502.04241}, {"ts": 1768677420000, "open": 0.2854, "high": 0.2854, "low": 0.2849, "close": 0.2849, "volume": 4982.7, "quote_volume": 1419.9217, "trades": 20, "taker_buy_volume": 244.6, "taker_buy_quote": 69.79181}, {"ts": 1768677480000, "open": 0.2849, "high": 0.2849, "low": 0.2845, "close": 0.2848, "volume": 1503.9, "quote_volume": 428.26858, "trades": 23, "taker_buy_volume": 408.3, "taker_buy_quote": 116.25154}, {"ts": 1768677540000, "open": 0.2848, "high": 0.2848, "low": 0.2844, "close": 0.2845, "volume": 63076.3, "quote_volume": 17949.29525, "trades": 26, "taker_buy_volume": 476.1, "taker_buy_quote": 135.47262}, {"ts": 1768677600000, "open": 0.2846, "high": 0.2847, "low": 0.2845, "close": 0.2847, "volume": 14347.1, "quote_volume": 4084.35504, "trades": 15, "taker_buy_volume": 13847.1, "taker_buy_quote": 3942.10504}, {"ts": 1768677660000, "open": 0.2848, "high": 0.2851, "low": 0.2848, "close": 0.285, "volume": 8822.6, "quote_volume": 2513.80624, "trades": 27, "taker_buy_volume": 8070.4, "taker_buy_quote": 2299.50423}, {"ts": 1768677720000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 35.2, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677780000, "open": 0.2851, "high": 0.2852, "low": 0.2851, "close": 0.2852, "volume": 3672.5, "quote_volume": 1047.38954, "trades": 10, "taker_buy_volume": 129.0, "taker_buy_quote": 36.78334}, {"ts": 1768677840000, "open": 0.2851, "high": 0.2853, "low": 0.285, "close": 0.285, "volume": 917.3, "quote_volume": 261.62243, "trades": 9, "taker_buy_volume": 692.4, "taker_buy_quote": 197.5052}, {"ts": 1768677900000, "open": 0.2852, "high": 0.2852, "low": 0.2852, "close": 0.2852, "volume": 988.1, "quote_volume": 281.80612, "trades": 4, "taker_buy_volume": 988.1, "taker_buy_quote": 281.80612}, {"ts": 1768677960000, "open": 0.2852, "high": 0.2852, "low": 0.2852, "close": 0.2852, "volume": 30.6, "quote_volume": 8.72712, "trades": 1, "taker_buy_volume": 30.6, "taker_buy_quote": 8.72712}, {"ts": 1768678020000, "open": 0.2852, "high": 0.2852, "low": 0.2849, "close": 0.2852, "volume": 10958.1, "quote_volume": 3123.63322, "trades": 21, "taker_buy_volume": 2366.1, "taker_buy_quote": 674.81172}, {"ts": 1768678080000, "open": 0.2851, "high": 0.2853, "low": 0.285, "close": 0.2853, "volume": 6243.3, "quote_volume": 1779.92186, "trades": 14, "taker_buy_volume": 2514.4, "taker_buy_quote": 717.05593}, {"ts": 1768678140000, "open": 0.2854, "high": 0.2854, "low": 0.2852, "close": 0.2852, "volume": 3125.9, "quote_volume": 892.06982, "trades": 11, "taker_buy_volume": 2857.7, "taker_buy_quote": 815.57918}, {"ts": 1768678200000, "open": 0.2851, "high": 0.2851, "low": 0.285, "close": 0.285, "volume": 1740.4, "quote_volume": 496.02908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678260000, "open": 0.2851, "high": 0.2851, "low": 0.2848, "close": 0.2848, "volume": 932.4, "quote_volume": 265.58576, "trades": 13, "taker_buy_volume": 584.4, "taker_buy_quote": 166.44804}, {"ts": 1768678320000, "open": 0.2849, "high": 0.285, "low": 0.2849, "close": 0.285, "volume": 944.8, "quote_volume": 269.23181, "trades": 5, "taker_buy_volume": 944.8, "taker_buy_quote": 269.23181}, {"ts": 1768678380000, "open": 0.2849, "high": 0.2852, "low": 0.2849, "close": 0.2851, "volume": 13086.0, "quote_volume": 3730.95625, "trades": 21, "taker_buy_volume": 458.8, "taker_buy_quote": 130.77478}, {"ts": 1768678440000, "open": 0.2851, "high": 0.2851, "low": 0.2851, "close": 0.2851, "volume": 248.9, "quote_volume": 70.96139, "trades": 1, "taker_buy_volume": 248.9, "taker_buy_quote": 70.96139}, {"ts": 1768678500000, "open": 0.2852, "high": 0.2853, "low": 0.2852, "close": 0.2853, "volume": 1610.5, "quote_volume": 459.46366, "trades": 7, "taker_buy_volume": 1525.7, "taker_buy_quote": 435.2787}, {"ts": 1768678560000, "open": 0.2854, "high": 0.2855, "low": 0.2853, "close": 0.2855, "volume": 3929.0, "quote_volume": 1121.213, "trades": 20, "taker_buy_volume": 319.4, "taker_buy_quote": 91.1622}, {"ts": 1768678620000, "open": 0.2856, "high": 0.2861, "low": 0.2856, "close": 0.2861, "volume": 14351.1, "quote_volume": 4103.17958, "trades": 24, "taker_buy_volume": 14351.1, "taker_buy_quote": 4103.17958}, {"ts": 1768678680000, "open": 0.286, "high": 0.286, "low": 0.2858, "close": 0.2858, "volume": 3440.0, "quote_volume": 983.5688, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678740000, "open": 0.2858, "high": 0.2858, "low": 0.2858, "close": 0.2858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678800000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 54.3, "quote_volume": 15.53523, "trades": 2, "taker_buy_volume": 54.3, "taker_buy_quote": 15.53523}, {"ts": 1768678860000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678920000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678980000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679040000, "open": 0.286, "high": 0.286, "low": 0.2856, "close": 0.2856, "volume": 4399.7, "quote_volume": 1257.36767, "trades": 15, "taker_buy_volume": 90.5, "taker_buy_quote": 25.8649}, {"ts": 1768679100000, "open": 0.2855, "high": 0.2857, "low": 0.2855, "close": 0.2857, "volume": 238.4, "quote_volume": 68.07759, "trades": 5, "taker_buy_volume": 89.5, "taker_buy_quote": 25.56664}, {"ts": 1768679160000, "open": 0.2856, "high": 0.2856, "low": 0.2856, "close": 0.2856, "volume": 167.5, "quote_volume": 47.838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679220000, "open": 0.2855, "high": 0.2855, "low": 0.2851, "close": 0.2854, "volume": 35027.4, "quote_volume": 9993.17438, "trades": 49, "taker_buy_volume": 14348.5, "taker_buy_quote": 4094.62921}, {"ts": 1768679280000, "open": 0.2855, "high": 0.2856, "low": 0.2855, "close": 0.2856, "volume": 1299.6, "quote_volume": 371.16032, "trades": 5, "taker_buy_volume": 1299.6, "taker_buy_quote": 371.16032}, {"ts": 1768679340000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 427.8, "quote_volume": 122.22246, "trades": 4, "taker_buy_volume": 82.4, "taker_buy_quote": 23.54168}, {"ts": 1768679400000, "open": 0.2858, "high": 0.2862, "low": 0.2858, "close": 0.2862, "volume": 3584.3, "quote_volume": 1025.0333, "trades": 20, "taker_buy_volume": 3563.3, "taker_buy_quote": 1019.0315}, {"ts": 1768679460000, "open": 0.2861, "high": 0.2861, "low": 0.2856, "close": 0.2856, "volume": 3168.5, "quote_volume": 906.18369, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679520000, "open": 0.2855, "high": 0.2857, "low": 0.2854, "close": 0.2857, "volume": 1142.9, "quote_volume": 326.31407, "trades": 15, "taker_buy_volume": 972.3, "taker_buy_quote": 277.61724}, {"ts": 1768679580000, "open": 0.2857, "high": 0.2859, "low": 0.2857, "close": 0.2859, "volume": 1741.6, "quote_volume": 497.58758, "trades": 8, "taker_buy_volume": 1015.8, "taker_buy_quote": 290.22652}, {"ts": 1768679640000, "open": 0.286, "high": 0.2861, "low": 0.2859, "close": 0.2859, "volume": 3689.9, "quote_volume": 1055.15265, "trades": 10, "taker_buy_volume": 1009.8, "taker_buy_quote": 288.82378}, {"ts": 1768679700000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 134.4, "quote_volume": 38.4384, "trades": 2, "taker_buy_volume": 134.4, "taker_buy_quote": 38.4384}, {"ts": 1768679760000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 97.6, "quote_volume": 27.90384, "trades": 2, "taker_buy_volume": 97.6, "taker_buy_quote": 27.90384}, {"ts": 1768679820000, "open": 0.2858, "high": 0.2859, "low": 0.2858, "close": 0.2858, "volume": 283.9, "quote_volume": 81.15371, "trades": 8, "taker_buy_volume": 150.9, "taker_buy_quote": 43.14231}, {"ts": 1768679880000, "open": 0.286, "high": 0.2863, "low": 0.286, "close": 0.2863, "volume": 1291.2, "quote_volume": 369.36266, "trades": 12, "taker_buy_volume": 1291.2, "taker_buy_quote": 369.36266}, {"ts": 1768679940000, "open": 0.2863, "high": 0.2863, "low": 0.2858, "close": 0.2858, "volume": 7723.4, "quote_volume": 2209.59185, "trades": 15, "taker_buy_volume": 88.7, "taker_buy_quote": 25.39481}, {"ts": 1768680000000, "open": 0.2857, "high": 0.2859, "low": 0.2856, "close": 0.2859, "volume": 2135.4, "quote_volume": 610.17122, "trades": 13, "taker_buy_volume": 909.5, "taker_buy_quote": 259.94254}, {"ts": 1768680060000, "open": 0.286, "high": 0.2863, "low": 0.286, "close": 0.2861, "volume": 945.1, "quote_volume": 270.54417, "trades": 11, "taker_buy_volume": 870.1, "taker_buy_quote": 249.08667}, {"ts": 1768680120000, "open": 0.2861, "high": 0.2864, "low": 0.286, "close": 0.2864, "volume": 4737.0, "quote_volume": 1355.54275, "trades": 22, "taker_buy_volume": 1670.1, "taker_buy_quote": 478.07261}, {"ts": 1768680180000, "open": 0.2861, "high": 0.2864, "low": 0.2859, "close": 0.2864, "volume": 8120.3, "quote_volume": 2323.78505, "trades": 24, "taker_buy_volume": 4157.2, "taker_buy_quote": 1190.14494}, {"ts": 1768680240000, "open": 0.2865, "high": 0.2866, "low": 0.2864, "close": 0.2866, "volume": 3238.5, "quote_volume": 927.83146, "trades": 13, "taker_buy_volume": 724.7, "taker_buy_quote": 207.63196}, {"ts": 1768680300000, "open": 0.2864, "high": 0.2864, "low": 0.2857, "close": 0.2858, "volume": 15107.0, "quote_volume": 4322.15218, "trades": 51, "taker_buy_volume": 471.6, "taker_buy_quote": 134.80731}, {"ts": 1768680360000, "open": 0.2858, "high": 0.2858, "low": 0.2856, "close": 0.2857, "volume": 4386.5, "quote_volume": 1253.24421, "trades": 10, "taker_buy_volume": 800.0, "taker_buy_quote": 228.56}, {"ts": 1768680420000, "open": 0.2858, "high": 0.2858, "low": 0.2853, "close": 0.2854, "volume": 6276.6, "quote_volume": 1792.30771, "trades": 28, "taker_buy_volume": 1031.0, "taker_buy_quote": 294.48091}, {"ts": 1768680480000, "open": 0.2855, "high": 0.2855, "low": 0.2854, "close": 0.2854, "volume": 2677.6, "quote_volume": 764.42344, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680540000, "open": 0.2856, "high": 0.2856, "low": 0.2856, "close": 0.2856, "volume": 35.1, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 35.1, "taker_buy_quote": 10.02456}, {"ts": 1768680600000, "open": 0.2857, "high": 0.2861, "low": 0.2857, "close": 0.2861, "volume": 1747.9, "quote_volume": 499.73418, "trades": 11, "taker_buy_volume": 1747.9, "taker_buy_quote": 499.73418}, {"ts": 1768680660000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 80.1, "quote_volume": 22.90059, "trades": 1, "taker_buy_volume": 80.1, "taker_buy_quote": 22.90059}, {"ts": 1768680720000, "open": 0.2861, "high": 0.2864, "low": 0.2861, "close": 0.2864, "volume": 904.8, "quote_volume": 258.95949, "trades": 16, "taker_buy_volume": 904.8, "taker_buy_quote": 258.95949}, {"ts": 1768680780000, "open": 0.2864, "high": 0.2864, "low": 0.2864, "close": 0.2864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680840000, "open": 0.2864, "high": 0.2868, "low": 0.2864, "close": 0.2867, "volume": 10263.7, "quote_volume": 2941.46054, "trades": 33, "taker_buy_volume": 6820.6, "taker_buy_quote": 1955.08872}, {"ts": 1768680900000, "open": 0.2868, "high": 0.2874, "low": 0.2868, "close": 0.2874, "volume": 43315.4, "quote_volume": 12439.69799, "trades": 91, "taker_buy_volume": 35137.4, "taker_buy_quote": 10090.5512}, {"ts": 1768680960000, "open": 0.2873, "high": 0.2899, "low": 0.2873, "close": 0.2883, "volume": 218184.3, "quote_volume": 63013.39271, "trades": 376, "taker_buy_volume": 146924.7, "taker_buy_quote": 42423.18012}, {"ts": 1768681020000, "open": 0.2882, "high": 0.2882, "low": 0.2874, "close": 0.2875, "volume": 27179.7, "quote_volume": 7821.57078, "trades": 56, "taker_buy_volume": 19853.5, "taker_buy_quote": 5713.13034}, {"ts": 1768681080000, "open": 0.2875, "high": 0.2879, "low": 0.2874, "close": 0.2876, "volume": 35801.2, "quote_volume": 10296.20159, "trades": 79, "taker_buy_volume": 27929.6, "taker_buy_quote": 8032.0708}, {"ts": 1768681140000, "open": 0.2876, "high": 0.2878, "low": 0.2876, "close": 0.2876, "volume": 12980.6, "quote_volume": 3733.75666, "trades": 28, "taker_buy_volume": 4667.4, "taker_buy_quote": 1342.88034}, {"ts": 1768681200000, "open": 0.2877, "high": 0.2878, "low": 0.287, "close": 0.2872, "volume": 26488.6, "quote_volume": 7616.29583, "trades": 63, "taker_buy_volume": 18968.4, "taker_buy_quote": 5454.95281}, {"ts": 1768681260000, "open": 0.2872, "high": 0.2873, "low": 0.287, "close": 0.2873, "volume": 13065.5, "quote_volume": 3751.9709, "trades": 31, "taker_buy_volume": 8856.0, "taker_buy_quote": 2543.65603}, {"ts": 1768681320000, "open": 0.287, "high": 0.2871, "low": 0.2868, "close": 0.287, "volume": 10092.8, "quote_volume": 2895.97995, "trades": 31, "taker_buy_volume": 6823.0, "taker_buy_quote": 1957.82661}, {"ts": 1768681380000, "open": 0.2871, "high": 0.2872, "low": 0.2869, "close": 0.287, "volume": 17330.2, "quote_volume": 4973.20965, "trades": 29, "taker_buy_volume": 4856.1, "taker_buy_quote": 1393.96189}, {"ts": 1768681440000, "open": 0.2869, "high": 0.2869, "low": 0.286, "close": 0.2861, "volume": 41164.0, "quote_volume": 11787.5479, "trades": 89, "taker_buy_volume": 17257.2, "taker_buy_quote": 4938.59935}, {"ts": 1768681500000, "open": 0.286, "high": 0.2861, "low": 0.2859, "close": 0.2861, "volume": 10038.4, "quote_volume": 2870.33976, "trades": 10, "taker_buy_volume": 7151.5, "taker_buy_quote": 2044.83169}, {"ts": 1768681560000, "open": 0.2861, "high": 0.2866, "low": 0.2856, "close": 0.2859, "volume": 62243.9, "quote_volume": 17800.9517, "trades": 67, "taker_buy_volume": 31716.5, "taker_buy_quote": 9075.47698}, {"ts": 1768681620000, "open": 0.2858, "high": 0.2858, "low": 0.2856, "close": 0.2858, "volume": 1918.1, "quote_volume": 548.08259, "trades": 10, "taker_buy_volume": 1600.0, "taker_buy_quote": 457.19649}, {"ts": 1768681680000, "open": 0.2857, "high": 0.2858, "low": 0.2857, "close": 0.2858, "volume": 173.3, "quote_volume": 49.52353, "trades": 4, "taker_buy_volume": 117.2, "taker_buy_quote": 33.49576}, {"ts": 1768681740000, "open": 0.2858, "high": 0.2858, "low": 0.2856, "close": 0.2857, "volume": 3046.1, "quote_volume": 870.16291, "trades": 19, "taker_buy_volume": 808.9, "taker_buy_quote": 231.06461}, {"ts": 1768681800000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 845.0, "quote_volume": 241.4165, "trades": 1, "taker_buy_volume": 845.0, "taker_buy_quote": 241.4165}, {"ts": 1768681860000, "open": 0.2856, "high": 0.2857, "low": 0.2855, "close": 0.2857, "volume": 10966.3, "quote_volume": 3132.00577, "trades": 27, "taker_buy_volume": 3439.6, "taker_buy_quote": 982.69372}, {"ts": 1768681920000, "open": 0.2855, "high": 0.2855, "low": 0.2845, "close": 0.2853, "volume": 214209.6, "quote_volume": 61034.02259, "trades": 115, "taker_buy_volume": 69141.9, "taker_buy_quote": 19686.86926}, {"ts": 1768681980000, "open": 0.2852, "high": 0.2852, "low": 0.2852, "close": 0.2852, "volume": 493.3, "quote_volume": 140.68916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682040000, "open": 0.2852, "high": 0.2853, "low": 0.2852, "close": 0.2852, "volume": 6523.0, "quote_volume": 1860.3666, "trades": 14, "taker_buy_volume": 1915.0, "taker_buy_quote": 546.165}, {"ts": 1768682100000, "open": 0.2852, "high": 0.2852, "low": 0.2852, "close": 0.2852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682160000, "open": 0.2851, "high": 0.2853, "low": 0.2851, "close": 0.2853, "volume": 1622.3, "quote_volume": 462.77299, "trades": 6, "taker_buy_volume": 1276.3, "taker_buy_quote": 364.12839}, {"ts": 1768682220000, "open": 0.2851, "high": 0.2852, "low": 0.285, "close": 0.2852, "volume": 4519.2, "quote_volume": 1288.63445, "trades": 15, "taker_buy_volume": 2801.1, "taker_buy_quote": 798.85972}, {"ts": 1768682280000, "open": 0.2853, "high": 0.2854, "low": 0.2853, "close": 0.2854, "volume": 427.8, "quote_volume": 122.08868, "trades": 5, "taker_buy_volume": 427.8, "taker_buy_quote": 122.08868}, {"ts": 1768682340000, "open": 0.2855, "high": 0.2858, "low": 0.2855, "close": 0.2858, "volume": 11620.3, "quote_volume": 3319.73165, "trades": 21, "taker_buy_volume": 8576.8, "taker_buy_quote": 2450.06375}, {"ts": 1768682400000, "open": 0.2858, "high": 0.2861, "low": 0.2858, "close": 0.286, "volume": 1533.7, "quote_volume": 438.62906, "trades": 9, "taker_buy_volume": 1533.7, "taker_buy_quote": 438.62906}, {"ts": 1768682460000, "open": 0.286, "high": 0.286, "low": 0.2858, "close": 0.2858, "volume": 8505.4, "quote_volume": 2431.70128, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682520000, "open": 0.2859, "high": 0.2861, "low": 0.2859, "close": 0.2861, "volume": 6280.0, "quote_volume": 1795.92182, "trades": 12, "taker_buy_volume": 6280.0, "taker_buy_quote": 1795.92182}, {"ts": 1768682580000, "open": 0.2862, "high": 0.2863, "low": 0.2862, "close": 0.2863, "volume": 724.9, "quote_volume": 207.53344, "trades": 7, "taker_buy_volume": 724.9, "taker_buy_quote": 207.53344}, {"ts": 1768682640000, "open": 0.2863, "high": 0.2865, "low": 0.2861, "close": 0.2865, "volume": 11344.8, "quote_volume": 3247.91976, "trades": 24, "taker_buy_volume": 3423.4, "taker_buy_quote": 980.36031}, {"ts": 1768682700000, "open": 0.2864, "high": 0.2864, "low": 0.2861, "close": 0.2861, "volume": 7626.5, "quote_volume": 2183.61799, "trades": 14, "taker_buy_volume": 64.3, "taker_buy_quote": 18.41552}, {"ts": 1768682760000, "open": 0.2862, "high": 0.2862, "low": 0.2862, "close": 0.2862, "volume": 35.0, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 10.017}, {"ts": 1768682820000, "open": 0.2863, "high": 0.2864, "low": 0.2863, "close": 0.2863, "volume": 701.0, "quote_volume": 200.72591, "trades": 6, "taker_buy_volume": 701.0, "taker_buy_quote": 200.72591}, {"ts": 1768682880000, "open": 0.2864, "high": 0.2868, "low": 0.2864, "close": 0.2865, "volume": 12573.9, "quote_volume": 3604.06088, "trades": 26, "taker_buy_volume": 8509.3, "taker_buy_quote": 2439.8451}, {"ts": 1768682940000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683000000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 591.7, "quote_volume": 169.52205, "trades": 3, "taker_buy_volume": 591.7, "taker_buy_quote": 169.52205}, {"ts": 1768683060000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 46.7, "quote_volume": 13.37955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683120000, "open": 0.2865, "high": 0.2865, "low": 0.2858, "close": 0.2858, "volume": 3582.7, "quote_volume": 1026.25879, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683180000, "open": 0.286, "high": 0.286, "low": 0.2858, "close": 0.2858, "volume": 160.7, "quote_volume": 45.94414, "trades": 3, "taker_buy_volume": 80.4, "taker_buy_quote": 22.9944}, {"ts": 1768683240000, "open": 0.2859, "high": 0.286, "low": 0.2859, "close": 0.286, "volume": 876.5, "quote_volume": 250.59535, "trades": 6, "taker_buy_volume": 40.0, "taker_buy_quote": 11.44}, {"ts": 1768683300000, "open": 0.2861, "high": 0.2863, "low": 0.2861, "close": 0.2863, "volume": 1235.9, "quote_volume": 353.60728, "trades": 8, "taker_buy_volume": 1235.9, "taker_buy_quote": 353.60728}, {"ts": 1768683360000, "open": 0.2864, "high": 0.2866, "low": 0.2864, "close": 0.2866, "volume": 3989.5, "quote_volume": 1143.07743, "trades": 8, "taker_buy_volume": 3989.5, "taker_buy_quote": 1143.07743}, {"ts": 1768683420000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683480000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683540000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683600000, "open": 0.2866, "high": 0.2867, "low": 0.2865, "close": 0.2865, "volume": 266.6, "quote_volume": 76.39228, "trades": 5, "taker_buy_volume": 85.6, "taker_buy_quote": 24.53578}, {"ts": 1768683660000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 683.7, "quote_volume": 195.94842, "trades": 3, "taker_buy_volume": 66.7, "taker_buy_quote": 19.11622}, {"ts": 1768683720000, "open": 0.2865, "high": 0.2865, "low": 0.2861, "close": 0.2861, "volume": 2563.9, "quote_volume": 734.48401, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683780000, "open": 0.2862, "high": 0.2867, "low": 0.2862, "close": 0.2867, "volume": 2368.8, "quote_volume": 678.81104, "trades": 10, "taker_buy_volume": 2368.8, "taker_buy_quote": 678.81104}, {"ts": 1768683840000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683900000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 348.9, "quote_volume": 99.99474, "trades": 1, "taker_buy_volume": 348.9, "taker_buy_quote": 99.99474}, {"ts": 1768683960000, "open": 0.2866, "high": 0.2868, "low": 0.2866, "close": 0.2867, "volume": 4186.1, "quote_volume": 1200.25312, "trades": 11, "taker_buy_volume": 1395.9, "taker_buy_quote": 400.30278}, {"ts": 1768684020000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684080000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 413.8, "quote_volume": 118.63646, "trades": 2, "taker_buy_volume": 366.2, "taker_buy_quote": 104.98954}, {"ts": 1768684140000, "open": 0.2868, "high": 0.2869, "low": 0.2868, "close": 0.2869, "volume": 4429.1, "quote_volume": 1270.70529, "trades": 13, "taker_buy_volume": 2603.6, "taker_buy_quote": 746.96934}, {"ts": 1768684200000, "open": 0.2869, "high": 0.2869, "low": 0.2869, "close": 0.2869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684260000, "open": 0.287, "high": 0.2871, "low": 0.287, "close": 0.2871, "volume": 126.7, "quote_volume": 36.36831, "trades": 5, "taker_buy_volume": 126.7, "taker_buy_quote": 36.36831}, {"ts": 1768684320000, "open": 0.2871, "high": 0.2874, "low": 0.2871, "close": 0.2873, "volume": 3279.8, "quote_volume": 942.07924, "trades": 14, "taker_buy_volume": 635.3, "taker_buy_quote": 182.47439}, {"ts": 1768684380000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684440000, "open": 0.2872, "high": 0.2872, "low": 0.2869, "close": 0.2869, "volume": 1243.2, "quote_volume": 356.79447, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684500000, "open": 0.2868, "high": 0.2868, "low": 0.2867, "close": 0.2867, "volume": 269.6, "quote_volume": 77.30675, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684560000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684620000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 34.5, "quote_volume": 9.89115, "trades": 1, "taker_buy_volume": 34.5, "taker_buy_quote": 9.89115}, {"ts": 1768684680000, "open": 0.2868, "high": 0.2869, "low": 0.2868, "close": 0.2869, "volume": 1250.3, "quote_volume": 358.69154, "trades": 7, "taker_buy_volume": 1250.3, "taker_buy_quote": 358.69154}, {"ts": 1768684740000, "open": 0.2868, "high": 0.2868, "low": 0.2866, "close": 0.2867, "volume": 3930.4, "quote_volume": 1126.7011, "trades": 11, "taker_buy_volume": 1742.5, "taker_buy_quote": 499.57475}, {"ts": 1768684800000, "open": 0.2867, "high": 0.2872, "low": 0.2867, "close": 0.2872, "volume": 4018.2, "quote_volume": 1153.15259, "trades": 13, "taker_buy_volume": 3060.5, "taker_buy_quote": 878.29269}, {"ts": 1768684860000, "open": 0.2871, "high": 0.2871, "low": 0.2869, "close": 0.2869, "volume": 8464.9, "quote_volume": 2430.12796, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684920000, "open": 0.2869, "high": 0.2869, "low": 0.2869, "close": 0.2869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684980000, "open": 0.2871, "high": 0.2874, "low": 0.2871, "close": 0.2874, "volume": 1503.8, "quote_volume": 431.99872, "trades": 9, "taker_buy_volume": 1503.8, "taker_buy_quote": 431.99872}, {"ts": 1768685040000, "open": 0.2875, "high": 0.2875, "low": 0.2874, "close": 0.2875, "volume": 6685.3, "quote_volume": 1921.86819, "trades": 52, "taker_buy_volume": 1300.0, "taker_buy_quote": 373.72266}, {"ts": 1768685100000, "open": 0.2876, "high": 0.2879, "low": 0.2876, "close": 0.2877, "volume": 10826.6, "quote_volume": 3115.45636, "trades": 77, "taker_buy_volume": 306.9, "taker_buy_quote": 88.32408}, {"ts": 1768685160000, "open": 0.2876, "high": 0.2877, "low": 0.2876, "close": 0.2876, "volume": 1857.9, "quote_volume": 534.33454, "trades": 5, "taker_buy_volume": 1486.8, "taker_buy_quote": 427.60618}, {"ts": 1768685220000, "open": 0.2876, "high": 0.2882, "low": 0.2876, "close": 0.2881, "volume": 9866.3, "quote_volume": 2839.67049, "trades": 26, "taker_buy_volume": 6598.1, "taker_buy_quote": 1899.43397}, {"ts": 1768685280000, "open": 0.2881, "high": 0.2883, "low": 0.288, "close": 0.2883, "volume": 6666.0, "quote_volume": 1921.08396, "trades": 16, "taker_buy_volume": 4286.6, "taker_buy_quote": 1235.35264}, {"ts": 1768685340000, "open": 0.2883, "high": 0.2883, "low": 0.2881, "close": 0.2881, "volume": 5998.8, "quote_volume": 1728.71502, "trades": 24, "taker_buy_volume": 18.9, "taker_buy_quote": 5.44698}, {"ts": 1768685400000, "open": 0.288, "high": 0.2881, "low": 0.2878, "close": 0.2881, "volume": 4989.9, "quote_volume": 1436.79436, "trades": 20, "taker_buy_volume": 2672.9, "taker_buy_quote": 769.63721}, {"ts": 1768685460000, "open": 0.2879, "high": 0.2881, "low": 0.2879, "close": 0.2881, "volume": 1854.6, "quote_volume": 534.2766, "trades": 8, "taker_buy_volume": 1686.3, "taker_buy_quote": 485.82303}, {"ts": 1768685520000, "open": 0.2882, "high": 0.2883, "low": 0.2881, "close": 0.2881, "volume": 6465.5, "quote_volume": 1863.02659, "trades": 120, "taker_buy_volume": 62.5, "taker_buy_quote": 18.01525}, {"ts": 1768685580000, "open": 0.2881, "high": 0.2881, "low": 0.2881, "close": 0.2881, "volume": 4831.2, "quote_volume": 1391.86872, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685640000, "open": 0.2881, "high": 0.2882, "low": 0.288, "close": 0.288, "volume": 5992.0, "quote_volume": 1726.15188, "trades": 46, "taker_buy_volume": 109.4, "taker_buy_quote": 31.52908}, {"ts": 1768685700000, "open": 0.2879, "high": 0.2879, "low": 0.2877, "close": 0.2877, "volume": 1173.2, "quote_volume": 337.64081, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685760000, "open": 0.2878, "high": 0.2879, "low": 0.2877, "close": 0.2879, "volume": 3557.0, "quote_volume": 1023.38153, "trades": 8, "taker_buy_volume": 200.2, "taker_buy_quote": 57.62104}, {"ts": 1768685820000, "open": 0.288, "high": 0.2881, "low": 0.288, "close": 0.2881, "volume": 71.9, "quote_volume": 20.709, "trades": 3, "taker_buy_volume": 71.9, "taker_buy_quote": 20.709}, {"ts": 1768685880000, "open": 0.2878, "high": 0.2878, "low": 0.2875, "close": 0.2876, "volume": 529.2, "quote_volume": 152.21281, "trades": 12, "taker_buy_volume": 150.3, "taker_buy_quote": 43.22628}, {"ts": 1768685940000, "open": 0.2877, "high": 0.2877, "low": 0.2877, "close": 0.2877, "volume": 1000.0, "quote_volume": 287.7, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 287.7}, {"ts": 1768686000000, "open": 0.2878, "high": 0.2878, "low": 0.2878, "close": 0.2878, "volume": 54.0, "quote_volume": 15.5412, "trades": 2, "taker_buy_volume": 54.0, "taker_buy_quote": 15.5412}, {"ts": 1768686060000, "open": 0.2878, "high": 0.288, "low": 0.2878, "close": 0.288, "volume": 345.4, "quote_volume": 99.45365, "trades": 8, "taker_buy_volume": 195.6, "taker_buy_quote": 56.31863}, {"ts": 1768686120000, "open": 0.2881, "high": 0.2883, "low": 0.2881, "close": 0.2882, "volume": 5065.6, "quote_volume": 1460.17378, "trades": 14, "taker_buy_volume": 2620.3, "taker_buy_quote": 755.42374}, {"ts": 1768686180000, "open": 0.2882, "high": 0.2882, "low": 0.2879, "close": 0.2879, "volume": 1248.6, "quote_volume": 359.64453, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686240000, "open": 0.2879, "high": 0.2879, "low": 0.2879, "close": 0.2879, "volume": 18.5, "quote_volume": 5.32615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686300000, "open": 0.2879, "high": 0.2879, "low": 0.2879, "close": 0.2879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686360000, "open": 0.2881, "high": 0.2882, "low": 0.2881, "close": 0.2882, "volume": 206.4, "quote_volume": 59.481, "trades": 6, "taker_buy_volume": 206.4, "taker_buy_quote": 59.481}, {"ts": 1768686420000, "open": 0.2882, "high": 0.2883, "low": 0.2881, "close": 0.2881, "volume": 210.7, "quote_volume": 60.7246, "trades": 7, "taker_buy_volume": 130.5, "taker_buy_quote": 37.61898}, {"ts": 1768686480000, "open": 0.2881, "high": 0.2883, "low": 0.2881, "close": 0.2881, "volume": 1183.7, "quote_volume": 341.05743, "trades": 4, "taker_buy_volume": 167.3, "taker_buy_quote": 48.23259}, {"ts": 1768686540000, "open": 0.2883, "high": 0.2883, "low": 0.2883, "close": 0.2883, "volume": 104.8, "quote_volume": 30.21384, "trades": 2, "taker_buy_volume": 104.8, "taker_buy_quote": 30.21384}, {"ts": 1768686600000, "open": 0.2884, "high": 0.2884, "low": 0.2883, "close": 0.2884, "volume": 187.0, "quote_volume": 53.9264, "trades": 6, "taker_buy_volume": 143.0, "taker_buy_quote": 41.2412}, {"ts": 1768686660000, "open": 0.2883, "high": 0.2883, "low": 0.2878, "close": 0.2878, "volume": 5396.9, "quote_volume": 1554.29017, "trades": 17, "taker_buy_volume": 30.0, "taker_buy_quote": 8.646}, {"ts": 1768686720000, "open": 0.2877, "high": 0.2877, "low": 0.2875, "close": 0.2877, "volume": 5939.2, "quote_volume": 1708.42698, "trades": 17, "taker_buy_volume": 1129.7, "taker_buy_quote": 324.88913}, {"ts": 1768686780000, "open": 0.2878, "high": 0.2878, "low": 0.2878, "close": 0.2878, "volume": 54.0, "quote_volume": 15.5412, "trades": 2, "taker_buy_volume": 54.0, "taker_buy_quote": 15.5412}, {"ts": 1768686840000, "open": 0.2879, "high": 0.288, "low": 0.2877, "close": 0.288, "volume": 2622.6, "quote_volume": 754.83016, "trades": 14, "taker_buy_volume": 1416.4, "taker_buy_quote": 407.69192}, {"ts": 1768686900000, "open": 0.2878, "high": 0.2878, "low": 0.2878, "close": 0.2878, "volume": 172.0, "quote_volume": 49.5016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686960000, "open": 0.2878, "high": 0.2878, "low": 0.2878, "close": 0.2878, "volume": 1005.9, "quote_volume": 289.49802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687020000, "open": 0.2879, "high": 0.2881, "low": 0.2879, "close": 0.288, "volume": 5964.6, "quote_volume": 1717.63236, "trades": 24, "taker_buy_volume": 4247.7, "taker_buy_quote": 1223.16516}, {"ts": 1768687080000, "open": 0.2879, "high": 0.288, "low": 0.2879, "close": 0.288, "volume": 96.6, "quote_volume": 27.81597, "trades": 2, "taker_buy_volume": 48.3, "taker_buy_quote": 13.9104}, {"ts": 1768687140000, "open": 0.2879, "high": 0.2881, "low": 0.2879, "close": 0.2881, "volume": 1494.4, "quote_volume": 430.30718, "trades": 4, "taker_buy_volume": 1494.4, "taker_buy_quote": 430.30718}, {"ts": 1768687200000, "open": 0.2881, "high": 0.2881, "low": 0.288, "close": 0.288, "volume": 671.1, "quote_volume": 193.31268, "trades": 2, "taker_buy_volume": 358.8, "taker_buy_quote": 103.37028}, {"ts": 1768687260000, "open": 0.2881, "high": 0.2881, "low": 0.288, "close": 0.288, "volume": 2061.7, "quote_volume": 593.77308, "trades": 10, "taker_buy_volume": 34.8, "taker_buy_quote": 10.02588}, {"ts": 1768687320000, "open": 0.288, "high": 0.288, "low": 0.2879, "close": 0.288, "volume": 905.9, "quote_volume": 260.88685, "trades": 10, "taker_buy_volume": 20.9, "taker_buy_quote": 6.0192}, {"ts": 1768687380000, "open": 0.2879, "high": 0.2879, "low": 0.2879, "close": 0.2879, "volume": 69.7, "quote_volume": 20.06663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687440000, "open": 0.288, "high": 0.2882, "low": 0.288, "close": 0.2882, "volume": 6261.3, "quote_volume": 1804.45795, "trades": 10, "taker_buy_volume": 6191.7, "taker_buy_quote": 1784.41315}, {"ts": 1768687500000, "open": 0.2883, "high": 0.2888, "low": 0.2882, "close": 0.2888, "volume": 13075.0, "quote_volume": 3772.3747, "trades": 33, "taker_buy_volume": 10908.0, "taker_buy_quote": 3147.19608}, {"ts": 1768687560000, "open": 0.2889, "high": 0.289, "low": 0.2889, "close": 0.289, "volume": 374.7, "quote_volume": 108.27883, "trades": 6, "taker_buy_volume": 374.7, "taker_buy_quote": 108.27883}, {"ts": 1768687620000, "open": 0.2889, "high": 0.2893, "low": 0.2888, "close": 0.2892, "volume": 8798.7, "quote_volume": 2542.78851, "trades": 42, "taker_buy_volume": 4160.6, "taker_buy_quote": 1202.84793}, {"ts": 1768687680000, "open": 0.2892, "high": 0.2892, "low": 0.2889, "close": 0.2889, "volume": 69584.1, "quote_volume": 20116.80243, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687740000, "open": 0.289, "high": 0.289, "low": 0.2887, "close": 0.2888, "volume": 9471.9, "quote_volume": 2734.92939, "trades": 14, "taker_buy_volume": 644.7, "taker_buy_quote": 186.21296}, {"ts": 1768687800000, "open": 0.2889, "high": 0.289, "low": 0.2889, "close": 0.289, "volume": 4253.7, "quote_volume": 1229.2982, "trades": 7, "taker_buy_volume": 4253.7, "taker_buy_quote": 1229.2982}, {"ts": 1768687860000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687920000, "open": 0.2889, "high": 0.2891, "low": 0.2889, "close": 0.2891, "volume": 4774.0, "quote_volume": 1379.512, "trades": 7, "taker_buy_volume": 1517.0, "taker_buy_quote": 438.5647}, {"ts": 1768687980000, "open": 0.2891, "high": 0.2893, "low": 0.2881, "close": 0.2881, "volume": 11780.8, "quote_volume": 3403.89545, "trades": 44, "taker_buy_volume": 5827.5, "taker_buy_quote": 1684.25679}, {"ts": 1768688040000, "open": 0.2883, "high": 0.2883, "low": 0.2883, "close": 0.2883, "volume": 372.2, "quote_volume": 107.30526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688100000, "open": 0.2883, "high": 0.2884, "low": 0.288, "close": 0.288, "volume": 3344.9, "quote_volume": 963.83709, "trades": 14, "taker_buy_volume": 2491.8, "taker_buy_quote": 718.10349}, {"ts": 1768688160000, "open": 0.2882, "high": 0.2882, "low": 0.2882, "close": 0.2882, "volume": 1542.0, "quote_volume": 444.4044, "trades": 1, "taker_buy_volume": 1542.0, "taker_buy_quote": 444.4044}, {"ts": 1768688220000, "open": 0.2884, "high": 0.2884, "low": 0.2883, "close": 0.2883, "volume": 864.4, "quote_volume": 249.22403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688280000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 2199.7, "quote_volume": 634.39348, "trades": 2, "taker_buy_volume": 2199.7, "taker_buy_quote": 634.39348}, {"ts": 1768688340000, "open": 0.2883, "high": 0.2883, "low": 0.2883, "close": 0.2883, "volume": 170.0, "quote_volume": 49.011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688400000, "open": 0.2882, "high": 0.2883, "low": 0.2881, "close": 0.2883, "volume": 9307.5, "quote_volume": 2681.86546, "trades": 16, "taker_buy_volume": 8955.2, "taker_buy_quote": 2580.35048}, {"ts": 1768688460000, "open": 0.2883, "high": 0.2886, "low": 0.2883, "close": 0.2886, "volume": 950.2, "quote_volume": 273.95937, "trades": 3, "taker_buy_volume": 74.0, "taker_buy_quote": 21.35091}, {"ts": 1768688520000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 243.3, "quote_volume": 70.16772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688580000, "open": 0.2886, "high": 0.2887, "low": 0.2886, "close": 0.2887, "volume": 4467.9, "quote_volume": 1289.59487, "trades": 7, "taker_buy_volume": 4467.9, "taker_buy_quote": 1289.59487}, {"ts": 1768688640000, "open": 0.2888, "high": 0.2888, "low": 0.2887, "close": 0.2888, "volume": 2119.8, "quote_volume": 612.15854, "trades": 12, "taker_buy_volume": 2119.8, "taker_buy_quote": 612.15854}, {"ts": 1768688700000, "open": 0.2886, "high": 0.2888, "low": 0.2886, "close": 0.2888, "volume": 837.0, "quote_volume": 241.71736, "trades": 4, "taker_buy_volume": 795.8, "taker_buy_quote": 229.82704}, {"ts": 1768688760000, "open": 0.2889, "high": 0.2889, "low": 0.2889, "close": 0.2889, "volume": 923.6, "quote_volume": 266.82804, "trades": 2, "taker_buy_volume": 923.6, "taker_buy_quote": 266.82804}, {"ts": 1768688820000, "open": 0.2887, "high": 0.2891, "low": 0.2886, "close": 0.2888, "volume": 20622.3, "quote_volume": 5955.29992, "trades": 36, "taker_buy_volume": 19027.5, "taker_buy_quote": 5494.48918}, {"ts": 1768688880000, "open": 0.2887, "high": 0.289, "low": 0.2887, "close": 0.289, "volume": 97.2, "quote_volume": 28.07127, "trades": 3, "taker_buy_volume": 58.1, "taker_buy_quote": 16.7831}, {"ts": 1768688940000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1589.7, "quote_volume": 459.4233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689000000, "open": 0.2889, "high": 0.2889, "low": 0.2886, "close": 0.2888, "volume": 36378.7, "quote_volume": 10506.98797, "trades": 80, "taker_buy_volume": 16992.6, "taker_buy_quote": 4907.33982}, {"ts": 1768689060000, "open": 0.2888, "high": 0.2891, "low": 0.2888, "close": 0.2891, "volume": 1178.6, "quote_volume": 340.5916, "trades": 11, "taker_buy_volume": 1178.6, "taker_buy_quote": 340.5916}, {"ts": 1768689120000, "open": 0.2891, "high": 0.2891, "low": 0.2891, "close": 0.2891, "volume": 897.2, "quote_volume": 259.38052, "trades": 1, "taker_buy_volume": 897.2, "taker_buy_quote": 259.38052}, {"ts": 1768689180000, "open": 0.2891, "high": 0.2893, "low": 0.2891, "close": 0.2893, "volume": 4048.0, "quote_volume": 1170.59905, "trades": 15, "taker_buy_volume": 4012.8, "taker_buy_quote": 1160.42273}, {"ts": 1768689240000, "open": 0.2892, "high": 0.2894, "low": 0.2892, "close": 0.2894, "volume": 1053.2, "quote_volume": 304.7483, "trades": 3, "taker_buy_volume": 19.1, "taker_buy_quote": 5.52754}, {"ts": 1768689300000, "open": 0.2893, "high": 0.2893, "low": 0.289, "close": 0.289, "volume": 4315.3, "quote_volume": 1248.00156, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689360000, "open": 0.2889, "high": 0.2889, "low": 0.2885, "close": 0.2886, "volume": 10777.8, "quote_volume": 3111.38528, "trades": 21, "taker_buy_volume": 8201.7, "taker_buy_quote": 2367.9693}, {"ts": 1768689420000, "open": 0.2886, "high": 0.2886, "low": 0.2884, "close": 0.2884, "volume": 6946.1, "quote_volume": 2004.54693, "trades": 14, "taker_buy_volume": 1869.8, "taker_buy_quote": 539.62428}, {"ts": 1768689480000, "open": 0.2883, "high": 0.2883, "low": 0.2881, "close": 0.2882, "volume": 4098.2, "quote_volume": 1180.99959, "trades": 8, "taker_buy_volume": 798.6, "taker_buy_quote": 230.15652}, {"ts": 1768689540000, "open": 0.288, "high": 0.2882, "low": 0.2878, "close": 0.288, "volume": 17051.3, "quote_volume": 4911.5835, "trades": 20, "taker_buy_volume": 10000.0, "taker_buy_quote": 2881.31109}, {"ts": 1768689600000, "open": 0.2881, "high": 0.2882, "low": 0.2881, "close": 0.2882, "volume": 1292.6, "quote_volume": 372.46098, "trades": 3, "taker_buy_volume": 1292.6, "taker_buy_quote": 372.46098}, {"ts": 1768689660000, "open": 0.288, "high": 0.2881, "low": 0.288, "close": 0.2881, "volume": 1288.8, "quote_volume": 371.22378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689720000, "open": 0.288, "high": 0.2882, "low": 0.288, "close": 0.2882, "volume": 2768.9, "quote_volume": 797.54055, "trades": 7, "taker_buy_volume": 2768.9, "taker_buy_quote": 797.54055}, {"ts": 1768689780000, "open": 0.2882, "high": 0.2882, "low": 0.2882, "close": 0.2882, "volume": 1356.5, "quote_volume": 390.9433, "trades": 5, "taker_buy_volume": 1356.5, "taker_buy_quote": 390.9433}, {"ts": 1768689840000, "open": 0.2879, "high": 0.2879, "low": 0.2878, "close": 0.2879, "volume": 4027.2, "quote_volume": 1159.36532, "trades": 12, "taker_buy_volume": 3158.2, "taker_buy_quote": 909.24578}, {"ts": 1768689900000, "open": 0.2877, "high": 0.2877, "low": 0.2873, "close": 0.2873, "volume": 22223.8, "quote_volume": 6391.39319, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689960000, "open": 0.2873, "high": 0.2873, "low": 0.2872, "close": 0.2872, "volume": 9069.2, "quote_volume": 2604.68821, "trades": 10, "taker_buy_volume": 800.0, "taker_buy_quote": 229.76}, {"ts": 1768690020000, "open": 0.2872, "high": 0.2873, "low": 0.2871, "close": 0.2871, "volume": 11638.7, "quote_volume": 3343.49389, "trades": 18, "taker_buy_volume": 10234.6, "taker_buy_quote": 2940.37678}, {"ts": 1768690080000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690140000, "open": 0.2872, "high": 0.2873, "low": 0.287, "close": 0.2873, "volume": 14041.8, "quote_volume": 4032.29811, "trades": 20, "taker_buy_volume": 11908.7, "taker_buy_quote": 3419.9111}, {"ts": 1768690200000, "open": 0.2872, "high": 0.2873, "low": 0.2872, "close": 0.2873, "volume": 2283.3, "quote_volume": 655.98019, "trades": 9, "taker_buy_volume": 1663.6, "taker_buy_quote": 477.94038}, {"ts": 1768690260000, "open": 0.2874, "high": 0.2875, "low": 0.2874, "close": 0.2875, "volume": 108.2, "quote_volume": 31.10209, "trades": 4, "taker_buy_volume": 108.2, "taker_buy_quote": 31.10209}, {"ts": 1768690320000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 1538.3, "quote_volume": 442.10742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690380000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690440000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690500000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 618.9, "quote_volume": 177.87186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690560000, "open": 0.2876, "high": 0.2878, "low": 0.2876, "close": 0.2878, "volume": 1989.6, "quote_volume": 572.59066, "trades": 9, "taker_buy_volume": 1989.6, "taker_buy_quote": 572.59066}, {"ts": 1768690620000, "open": 0.2879, "high": 0.2882, "low": 0.2879, "close": 0.2882, "volume": 4521.3, "quote_volume": 1302.05149, "trades": 11, "taker_buy_volume": 4521.3, "taker_buy_quote": 1302.05149}, {"ts": 1768690680000, "open": 0.2882, "high": 0.2883, "low": 0.2882, "close": 0.2883, "volume": 111.2, "quote_volume": 32.05608, "trades": 6, "taker_buy_volume": 82.7, "taker_buy_quote": 23.83953}, {"ts": 1768690740000, "open": 0.2883, "high": 0.2883, "low": 0.2882, "close": 0.2882, "volume": 1791.1, "quote_volume": 516.22644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690800000, "open": 0.2881, "high": 0.2881, "low": 0.2877, "close": 0.2878, "volume": 5001.1, "quote_volume": 1439.44137, "trades": 26, "taker_buy_volume": 525.5, "taker_buy_quote": 151.246}, {"ts": 1768690860000, "open": 0.288, "high": 0.2883, "low": 0.288, "close": 0.2883, "volume": 2662.5, "quote_volume": 766.89631, "trades": 16, "taker_buy_volume": 2071.7, "taker_buy_quote": 596.69491}, {"ts": 1768690920000, "open": 0.2883, "high": 0.2886, "low": 0.2883, "close": 0.2884, "volume": 2551.5, "quote_volume": 736.14297, "trades": 16, "taker_buy_volume": 336.6, "taker_buy_quote": 97.09152}, {"ts": 1768690980000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 358.2, "quote_volume": 103.30488, "trades": 4, "taker_buy_volume": 358.2, "taker_buy_quote": 103.30488}, {"ts": 1768691040000, "open": 0.2885, "high": 0.2887, "low": 0.2879, "close": 0.2881, "volume": 11015.8, "quote_volume": 3177.51887, "trades": 51, "taker_buy_volume": 2549.5, "taker_buy_quote": 734.60975}, {"ts": 1768691100000, "open": 0.2881, "high": 0.2882, "low": 0.2881, "close": 0.2882, "volume": 69.5, "quote_volume": 20.02642, "trades": 2, "taker_buy_volume": 69.5, "taker_buy_quote": 20.02642}, {"ts": 1768691160000, "open": 0.2883, "high": 0.2885, "low": 0.2883, "close": 0.2885, "volume": 2387.8, "quote_volume": 688.7973, "trades": 10, "taker_buy_volume": 2355.8, "taker_buy_quote": 679.5717}, {"ts": 1768691220000, "open": 0.2885, "high": 0.2898, "low": 0.2885, "close": 0.2897, "volume": 21681.2, "quote_volume": 6270.9021, "trades": 84, "taker_buy_volume": 15633.7, "taker_buy_quote": 4519.43901}, {"ts": 1768691280000, "open": 0.2897, "high": 0.2897, "low": 0.2896, "close": 0.2897, "volume": 1248.9, "quote_volume": 361.72858, "trades": 6, "taker_buy_volume": 471.4, "taker_buy_quote": 136.56458}, {"ts": 1768691340000, "open": 0.2897, "high": 0.2899, "low": 0.2897, "close": 0.2899, "volume": 417.3, "quote_volume": 120.90215, "trades": 3, "taker_buy_volume": 417.3, "taker_buy_quote": 120.90215}, {"ts": 1768691400000, "open": 0.2898, "high": 0.2898, "low": 0.2896, "close": 0.2896, "volume": 3778.0, "quote_volume": 1094.65857, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691460000, "open": 0.2897, "high": 0.2897, "low": 0.2897, "close": 0.2897, "volume": 45.3, "quote_volume": 13.12341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691520000, "open": 0.2896, "high": 0.2902, "low": 0.2896, "close": 0.2897, "volume": 6459.6, "quote_volume": 1873.2795, "trades": 26, "taker_buy_volume": 3922.4, "taker_buy_quote": 1137.56503}, {"ts": 1768691580000, "open": 0.2896, "high": 0.2896, "low": 0.2894, "close": 0.2896, "volume": 1938.7, "quote_volume": 561.42635, "trades": 10, "taker_buy_volume": 1727.2, "taker_buy_quote": 500.19712}, {"ts": 1768691640000, "open": 0.2897, "high": 0.29, "low": 0.2897, "close": 0.2899, "volume": 1563.0, "quote_volume": 453.13211, "trades": 15, "taker_buy_volume": 1132.9, "taker_buy_quote": 328.4765}, {"ts": 1768691700000, "open": 0.2899, "high": 0.2906, "low": 0.2899, "close": 0.2902, "volume": 4498.1, "quote_volume": 1305.96664, "trades": 23, "taker_buy_volume": 3036.9, "taker_buy_quote": 882.07417}, {"ts": 1768691760000, "open": 0.2901, "high": 0.2901, "low": 0.2898, "close": 0.2898, "volume": 3021.9, "quote_volume": 876.07714, "trades": 14, "taker_buy_volume": 515.7, "taker_buy_quote": 149.50143}, {"ts": 1768691820000, "open": 0.2899, "high": 0.2899, "low": 0.2899, "close": 0.2899, "volume": 182.9, "quote_volume": 53.02271, "trades": 1, "taker_buy_volume": 182.9, "taker_buy_quote": 53.02271}, {"ts": 1768691880000, "open": 0.2898, "high": 0.2902, "low": 0.2898, "close": 0.2901, "volume": 399.8, "quote_volume": 115.93702, "trades": 8, "taker_buy_volume": 243.3, "taker_buy_quote": 70.56736}, {"ts": 1768691940000, "open": 0.2903, "high": 0.2903, "low": 0.2897, "close": 0.2897, "volume": 3467.9, "quote_volume": 1005.72561, "trades": 19, "taker_buy_volume": 172.4, "taker_buy_quote": 50.01675}, {"ts": 1768692000000, "open": 0.2899, "high": 0.29, "low": 0.2895, "close": 0.2897, "volume": 2954.5, "quote_volume": 856.38638, "trades": 21, "taker_buy_volume": 138.4, "taker_buy_quote": 40.10832}, {"ts": 1768692060000, "open": 0.2898, "high": 0.2899, "low": 0.2893, "close": 0.2895, "volume": 2418.9, "quote_volume": 700.06984, "trades": 20, "taker_buy_volume": 2045.3, "taker_buy_quote": 591.8814}, {"ts": 1768692120000, "open": 0.2894, "high": 0.2895, "low": 0.2892, "close": 0.2894, "volume": 24852.2, "quote_volume": 7190.95954, "trades": 51, "taker_buy_volume": 8262.5, "taker_buy_quote": 2391.25712}, {"ts": 1768692180000, "open": 0.2893, "high": 0.2894, "low": 0.2889, "close": 0.2889, "volume": 34579.1, "quote_volume": 9998.85969, "trades": 102, "taker_buy_volume": 6218.4, "taker_buy_quote": 1799.60496}, {"ts": 1768692240000, "open": 0.2889, "high": 0.2891, "low": 0.2886, "close": 0.2888, "volume": 40498.7, "quote_volume": 11698.4351, "trades": 156, "taker_buy_volume": 12104.3, "taker_buy_quote": 3496.77318}, {"ts": 1768692300000, "open": 0.2887, "high": 0.2892, "low": 0.2885, "close": 0.2891, "volume": 39629.2, "quote_volume": 11446.8812, "trades": 94, "taker_buy_volume": 11211.4, "taker_buy_quote": 3238.31808}, {"ts": 1768692360000, "open": 0.2891, "high": 0.2891, "low": 0.2889, "close": 0.2889, "volume": 28395.7, "quote_volume": 8204.33072, "trades": 92, "taker_buy_volume": 710.1, "taker_buy_quote": 205.28297}, {"ts": 1768692420000, "open": 0.2889, "high": 0.2895, "low": 0.2889, "close": 0.2893, "volume": 21050.2, "quote_volume": 6082.96218, "trades": 48, "taker_buy_volume": 4325.0, "taker_buy_quote": 1251.00694}, {"ts": 1768692480000, "open": 0.2892, "high": 0.2892, "low": 0.2888, "close": 0.2889, "volume": 4768.2, "quote_volume": 1377.29343, "trades": 17, "taker_buy_volume": 1973.8, "taker_buy_quote": 570.1453}, {"ts": 1768692540000, "open": 0.289, "high": 0.2891, "low": 0.2887, "close": 0.289, "volume": 6086.5, "quote_volume": 1757.89065, "trades": 18, "taker_buy_volume": 1894.5, "taker_buy_quote": 547.35226}, {"ts": 1768692600000, "open": 0.2889, "high": 0.2889, "low": 0.2887, "close": 0.2888, "volume": 15368.1, "quote_volume": 4438.05727, "trades": 55, "taker_buy_volume": 13674.4, "taker_buy_quote": 3948.94893}, {"ts": 1768692660000, "open": 0.2888, "high": 0.2888, "low": 0.2884, "close": 0.2884, "volume": 11028.2, "quote_volume": 3182.01015, "trades": 32, "taker_buy_volume": 2950.6, "taker_buy_quote": 851.45712}, {"ts": 1768692720000, "open": 0.2886, "high": 0.2888, "low": 0.2886, "close": 0.2888, "volume": 1261.2, "quote_volume": 364.16895, "trades": 10, "taker_buy_volume": 1261.2, "taker_buy_quote": 364.16895}, {"ts": 1768692780000, "open": 0.2888, "high": 0.2888, "low": 0.2886, "close": 0.2886, "volume": 146.1, "quote_volume": 42.18087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692840000, "open": 0.2887, "high": 0.2889, "low": 0.2887, "close": 0.2888, "volume": 5285.3, "quote_volume": 1526.64505, "trades": 22, "taker_buy_volume": 4634.7, "taker_buy_quote": 1338.75725}, {"ts": 1768692900000, "open": 0.2888, "high": 0.2895, "low": 0.2888, "close": 0.2894, "volume": 38487.3, "quote_volume": 11134.832, "trades": 39, "taker_buy_volume": 37247.5, "taker_buy_quote": 10776.06865}, {"ts": 1768692960000, "open": 0.2893, "high": 0.2893, "low": 0.289, "close": 0.2891, "volume": 1887.9, "quote_volume": 545.91817, "trades": 16, "taker_buy_volume": 493.0, "taker_buy_quote": 142.5263}, {"ts": 1768693020000, "open": 0.2892, "high": 0.2895, "low": 0.2892, "close": 0.2895, "volume": 2693.7, "quote_volume": 779.72003, "trades": 33, "taker_buy_volume": 1413.5, "taker_buy_quote": 409.10213}, {"ts": 1768693080000, "open": 0.2895, "high": 0.2895, "low": 0.2893, "close": 0.2893, "volume": 2323.3, "quote_volume": 672.24688, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693140000, "open": 0.2892, "high": 0.2892, "low": 0.2886, "close": 0.2886, "volume": 3634.5, "quote_volume": 1049.8857, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693200000, "open": 0.2885, "high": 0.2885, "low": 0.2883, "close": 0.2885, "volume": 6392.8, "quote_volume": 1843.90237, "trades": 45, "taker_buy_volume": 4751.9, "taker_buy_quote": 1370.7653}, {"ts": 1768693260000, "open": 0.2885, "high": 0.2888, "low": 0.2885, "close": 0.2886, "volume": 8142.3, "quote_volume": 2350.51379, "trades": 29, "taker_buy_volume": 2367.6, "taker_buy_quote": 683.55112}, {"ts": 1768693320000, "open": 0.2886, "high": 0.2886, "low": 0.2885, "close": 0.2885, "volume": 88.6, "quote_volume": 25.56805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693380000, "open": 0.2885, "high": 0.2885, "low": 0.2885, "close": 0.2885, "volume": 204.6, "quote_volume": 59.0271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693440000, "open": 0.2885, "high": 0.2887, "low": 0.2885, "close": 0.2887, "volume": 2115.5, "quote_volume": 610.69738, "trades": 18, "taker_buy_volume": 2081.4, "taker_buy_quote": 600.85271}, {"ts": 1768693500000, "open": 0.2887, "high": 0.2887, "low": 0.2886, "close": 0.2886, "volume": 1404.1, "quote_volume": 405.27987, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693560000, "open": 0.2886, "high": 0.2886, "low": 0.2881, "close": 0.2881, "volume": 3104.9, "quote_volume": 895.00574, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693620000, "open": 0.2881, "high": 0.2881, "low": 0.2881, "close": 0.2881, "volume": 100.0, "quote_volume": 28.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693680000, "open": 0.2881, "high": 0.2881, "low": 0.2879, "close": 0.2879, "volume": 2554.9, "quote_volume": 735.79526, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693740000, "open": 0.2878, "high": 0.2878, "low": 0.2872, "close": 0.2874, "volume": 10572.4, "quote_volume": 3038.92361, "trades": 42, "taker_buy_volume": 2802.1, "taker_buy_quote": 805.13025}, {"ts": 1768693800000, "open": 0.2874, "high": 0.2876, "low": 0.2871, "close": 0.2871, "volume": 15143.8, "quote_volume": 4351.53996, "trades": 24, "taker_buy_volume": 1248.2, "taker_buy_quote": 358.85593}, {"ts": 1768693860000, "open": 0.2871, "high": 0.2873, "low": 0.287, "close": 0.2872, "volume": 3256.9, "quote_volume": 935.13733, "trades": 20, "taker_buy_volume": 1801.7, "taker_buy_quote": 517.40953}, {"ts": 1768693920000, "open": 0.2871, "high": 0.2871, "low": 0.2865, "close": 0.2868, "volume": 13080.5, "quote_volume": 3751.69326, "trades": 55, "taker_buy_volume": 4130.4, "taker_buy_quote": 1184.785}, {"ts": 1768693980000, "open": 0.2867, "high": 0.2867, "low": 0.2852, "close": 0.2855, "volume": 132871.3, "quote_volume": 37992.16046, "trades": 188, "taker_buy_volume": 32692.0, "taker_buy_quote": 9333.73713}, {"ts": 1768694040000, "open": 0.2855, "high": 0.2855, "low": 0.2851, "close": 0.2853, "volume": 14644.9, "quote_volume": 4179.05539, "trades": 32, "taker_buy_volume": 3689.3, "taker_buy_quote": 1052.73848}, {"ts": 1768694100000, "open": 0.2853, "high": 0.2855, "low": 0.2853, "close": 0.2854, "volume": 17154.2, "quote_volume": 4894.17814, "trades": 40, "taker_buy_volume": 5744.5, "taker_buy_quote": 1638.91801}, {"ts": 1768694160000, "open": 0.2854, "high": 0.2863, "low": 0.2854, "close": 0.2859, "volume": 24493.7, "quote_volume": 7005.44899, "trades": 59, "taker_buy_volume": 8976.5, "taker_buy_quote": 2565.73038}, {"ts": 1768694220000, "open": 0.2859, "high": 0.2861, "low": 0.2856, "close": 0.2861, "volume": 3673.1, "quote_volume": 1049.72913, "trades": 25, "taker_buy_volume": 693.0, "taker_buy_quote": 198.21849}, {"ts": 1768694280000, "open": 0.286, "high": 0.286, "low": 0.2857, "close": 0.2857, "volume": 2895.9, "quote_volume": 827.93731, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694340000, "open": 0.2858, "high": 0.2858, "low": 0.2858, "close": 0.2858, "volume": 1950.1, "quote_volume": 557.33858, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694400000, "open": 0.2858, "high": 0.2858, "low": 0.2852, "close": 0.2856, "volume": 9470.0, "quote_volume": 2703.17149, "trades": 57, "taker_buy_volume": 3554.8, "taker_buy_quote": 1014.38487}, {"ts": 1768694460000, "open": 0.2856, "high": 0.2866, "low": 0.2854, "close": 0.2863, "volume": 27711.8, "quote_volume": 7925.13421, "trades": 68, "taker_buy_volume": 19588.4, "taker_buy_quote": 5600.9941}, {"ts": 1768694520000, "open": 0.2864, "high": 0.2865, "low": 0.2858, "close": 0.2861, "volume": 10541.0, "quote_volume": 3015.46718, "trades": 32, "taker_buy_volume": 5591.7, "taker_buy_quote": 1599.40795}, {"ts": 1768694580000, "open": 0.286, "high": 0.286, "low": 0.2845, "close": 0.2846, "volume": 21765.0, "quote_volume": 6205.21836, "trades": 105, "taker_buy_volume": 9695.0, "taker_buy_quote": 2763.09932}, {"ts": 1768694640000, "open": 0.2845, "high": 0.2853, "low": 0.2839, "close": 0.285, "volume": 51276.0, "quote_volume": 14598.42681, "trades": 123, "taker_buy_volume": 32824.9, "taker_buy_quote": 9346.30482}, {"ts": 1768694700000, "open": 0.2849, "high": 0.2849, "low": 0.2843, "close": 0.2845, "volume": 39211.9, "quote_volume": 11162.72313, "trades": 53, "taker_buy_volume": 5261.3, "taker_buy_quote": 1497.33817}, {"ts": 1768694760000, "open": 0.2844, "high": 0.2844, "low": 0.284, "close": 0.2841, "volume": 10356.0, "quote_volume": 2943.1105, "trades": 63, "taker_buy_volume": 4672.8, "taker_buy_quote": 1328.21715}, {"ts": 1768694820000, "open": 0.2841, "high": 0.2841, "low": 0.2824, "close": 0.2833, "volume": 72705.5, "quote_volume": 20588.48423, "trades": 183, "taker_buy_volume": 36793.7, "taker_buy_quote": 10427.65075}, {"ts": 1768694880000, "open": 0.2832, "high": 0.2836, "low": 0.2832, "close": 0.2836, "volume": 16274.9, "quote_volume": 4610.52713, "trades": 21, "taker_buy_volume": 10911.1, "taker_buy_quote": 3091.38526}, {"ts": 1768694940000, "open": 0.2837, "high": 0.2842, "low": 0.2837, "close": 0.2842, "volume": 13348.0, "quote_volume": 3790.60917, "trades": 43, "taker_buy_volume": 7498.1, "taker_buy_quote": 2128.70659}, {"ts": 1768695000000, "open": 0.284, "high": 0.2844, "low": 0.284, "close": 0.2843, "volume": 9451.4, "quote_volume": 2686.05065, "trades": 24, "taker_buy_volume": 8067.6, "taker_buy_quote": 2292.88402}, {"ts": 1768695060000, "open": 0.2844, "high": 0.2849, "low": 0.2844, "close": 0.2849, "volume": 8243.7, "quote_volume": 2346.37764, "trades": 22, "taker_buy_volume": 7904.4, "taker_buy_quote": 2249.73057}, {"ts": 1768695120000, "open": 0.285, "high": 0.2868, "low": 0.2849, "close": 0.2867, "volume": 34003.2, "quote_volume": 9711.95638, "trades": 101, "taker_buy_volume": 18101.2, "taker_buy_quote": 5173.76917}, {"ts": 1768695180000, "open": 0.2867, "high": 0.2867, "low": 0.2866, "close": 0.2866, "volume": 1509.6, "quote_volume": 432.72949, "trades": 9, "taker_buy_volume": 681.9, "taker_buy_quote": 195.50073}, {"ts": 1768695240000, "open": 0.2867, "high": 0.2878, "low": 0.2867, "close": 0.2872, "volume": 18011.2, "quote_volume": 5176.25541, "trades": 60, "taker_buy_volume": 8871.3, "taker_buy_quote": 2550.04489}, {"ts": 1768695300000, "open": 0.287, "high": 0.2875, "low": 0.287, "close": 0.287, "volume": 7293.3, "quote_volume": 2095.31055, "trades": 49, "taker_buy_volume": 2476.9, "taker_buy_quote": 711.55466}, {"ts": 1768695360000, "open": 0.2871, "high": 0.2879, "low": 0.2871, "close": 0.2876, "volume": 6312.9, "quote_volume": 1815.34942, "trades": 37, "taker_buy_volume": 2399.6, "taker_buy_quote": 690.03289}, {"ts": 1768695420000, "open": 0.2876, "high": 0.2877, "low": 0.2874, "close": 0.2877, "volume": 6860.8, "quote_volume": 1972.27381, "trades": 29, "taker_buy_volume": 4782.2, "taker_buy_quote": 1374.60938}, {"ts": 1768695480000, "open": 0.2876, "high": 0.2881, "low": 0.2873, "close": 0.2873, "volume": 16951.4, "quote_volume": 4878.55538, "trades": 47, "taker_buy_volume": 13519.2, "taker_buy_quote": 3891.30998}, {"ts": 1768695540000, "open": 0.2874, "high": 0.2881, "low": 0.2874, "close": 0.2879, "volume": 11162.8, "quote_volume": 3210.13495, "trades": 31, "taker_buy_volume": 9985.7, "taker_buy_quote": 2871.46937}, {"ts": 1768695600000, "open": 0.2879, "high": 0.2898, "low": 0.2878, "close": 0.2895, "volume": 145214.8, "quote_volume": 41960.56831, "trades": 280, "taker_buy_volume": 111982.5, "taker_buy_quote": 32347.98279}, {"ts": 1768695660000, "open": 0.2896, "high": 0.2898, "low": 0.2892, "close": 0.2897, "volume": 25771.3, "quote_volume": 7462.38479, "trades": 93, "taker_buy_volume": 17585.9, "taker_buy_quote": 5093.23351}, {"ts": 1768695720000, "open": 0.2896, "high": 0.2896, "low": 0.2878, "close": 0.2883, "volume": 72238.9, "quote_volume": 20851.26714, "trades": 157, "taker_buy_volume": 22559.4, "taker_buy_quote": 6508.51385}, {"ts": 1768695780000, "open": 0.2882, "high": 0.2882, "low": 0.2875, "close": 0.2877, "volume": 15551.4, "quote_volume": 4476.02524, "trades": 48, "taker_buy_volume": 8599.8, "taker_buy_quote": 2474.80348}, {"ts": 1768695840000, "open": 0.2878, "high": 0.2884, "low": 0.2878, "close": 0.2884, "volume": 7401.4, "quote_volume": 2132.93699, "trades": 27, "taker_buy_volume": 6270.0, "taker_buy_quote": 1806.76461}, {"ts": 1768695900000, "open": 0.2885, "high": 0.2895, "low": 0.2885, "close": 0.2895, "volume": 13149.2, "quote_volume": 3802.55235, "trades": 45, "taker_buy_volume": 9405.5, "taker_buy_quote": 2719.63585}, {"ts": 1768695960000, "open": 0.2894, "high": 0.2897, "low": 0.2894, "close": 0.2895, "volume": 4072.1, "quote_volume": 1179.11181, "trades": 22, "taker_buy_volume": 1404.1, "taker_buy_quote": 406.76021}, {"ts": 1768696020000, "open": 0.2896, "high": 0.2913, "low": 0.2895, "close": 0.2912, "volume": 65884.4, "quote_volume": 19146.49607, "trades": 172, "taker_buy_volume": 42584.0, "taker_buy_quote": 12376.22837}, {"ts": 1768696080000, "open": 0.2912, "high": 0.296, "low": 0.2912, "close": 0.2956, "volume": 570357.5, "quote_volume": 168092.71394, "trades": 846, "taker_buy_volume": 450520.2, "taker_buy_quote": 132833.55025}, {"ts": 1768696140000, "open": 0.2958, "high": 0.2959, "low": 0.2929, "close": 0.2931, "volume": 210956.8, "quote_volume": 62109.55475, "trades": 306, "taker_buy_volume": 125257.6, "taker_buy_quote": 36911.18701}, {"ts": 1768696200000, "open": 0.2931, "high": 0.2942, "low": 0.293, "close": 0.2934, "volume": 53474.4, "quote_volume": 15687.76493, "trades": 99, "taker_buy_volume": 24901.6, "taker_buy_quote": 7312.51787}, {"ts": 1768696260000, "open": 0.2933, "high": 0.2935, "low": 0.2929, "close": 0.2935, "volume": 17169.8, "quote_volume": 5031.62813, "trades": 41, "taker_buy_volume": 3612.6, "taker_buy_quote": 1059.11056}, {"ts": 1768696320000, "open": 0.2936, "high": 0.2938, "low": 0.2935, "close": 0.2935, "volume": 14331.4, "quote_volume": 4208.34783, "trades": 28, "taker_buy_volume": 13551.2, "taker_buy_quote": 3979.15582}, {"ts": 1768696380000, "open": 0.2934, "high": 0.2946, "low": 0.2932, "close": 0.2945, "volume": 14214.4, "quote_volume": 4174.68524, "trades": 52, "taker_buy_volume": 11261.7, "taker_buy_quote": 3308.42918}, {"ts": 1768696440000, "open": 0.2944, "high": 0.2963, "low": 0.294, "close": 0.2962, "volume": 38039.6, "quote_volume": 11233.6168, "trades": 114, "taker_buy_volume": 17768.3, "taker_buy_quote": 5250.97111}, {"ts": 1768696500000, "open": 0.2963, "high": 0.2971, "low": 0.2961, "close": 0.2961, "volume": 63204.3, "quote_volume": 18743.53328, "trades": 140, "taker_buy_volume": 35203.8, "taker_buy_quote": 10441.41044}, {"ts": 1768696560000, "open": 0.2961, "high": 0.2975, "low": 0.2958, "close": 0.2968, "volume": 48061.0, "quote_volume": 14274.63858, "trades": 113, "taker_buy_volume": 34612.1, "taker_buy_quote": 10282.40525}, {"ts": 1768696620000, "open": 0.2969, "high": 0.2974, "low": 0.2949, "close": 0.2956, "volume": 32704.4, "quote_volume": 9677.80314, "trades": 122, "taker_buy_volume": 15492.5, "taker_buy_quote": 4585.12654}, {"ts": 1768696680000, "open": 0.2957, "high": 0.2969, "low": 0.2957, "close": 0.296, "volume": 40555.0, "quote_volume": 12011.25273, "trades": 103, "taker_buy_volume": 15325.3, "taker_buy_quote": 4540.52648}, {"ts": 1768696740000, "open": 0.2962, "high": 0.2977, "low": 0.2962, "close": 0.2975, "volume": 52288.7, "quote_volume": 15529.14947, "trades": 96, "taker_buy_volume": 42878.7, "taker_buy_quote": 12735.15906}, {"ts": 1768696800000, "open": 0.2978, "high": 0.2982, "low": 0.2966, "close": 0.2968, "volume": 207051.7, "quote_volume": 61604.13292, "trades": 408, "taker_buy_volume": 134181.3, "taker_buy_quote": 39927.86009}, {"ts": 1768696860000, "open": 0.2968, "high": 0.2969, "low": 0.2954, "close": 0.2965, "volume": 81342.8, "quote_volume": 24098.32295, "trades": 198, "taker_buy_volume": 54510.7, "taker_buy_quote": 16150.56746}, {"ts": 1768696920000, "open": 0.2966, "high": 0.2975, "low": 0.2964, "close": 0.2964, "volume": 42688.8, "quote_volume": 12678.22213, "trades": 97, "taker_buy_volume": 25925.5, "taker_buy_quote": 7701.95757}, {"ts": 1768696980000, "open": 0.2965, "high": 0.297, "low": 0.2963, "close": 0.2963, "volume": 17250.7, "quote_volume": 5117.35023, "trades": 47, "taker_buy_volume": 10196.6, "taker_buy_quote": 3025.08487}, {"ts": 1768697040000, "open": 0.2963, "high": 0.2964, "low": 0.2945, "close": 0.2948, "volume": 23314.4, "quote_volume": 6894.49397, "trades": 71, "taker_buy_volume": 3414.4, "taker_buy_quote": 1007.93964}, {"ts": 1768697100000, "open": 0.2948, "high": 0.2951, "low": 0.2941, "close": 0.2942, "volume": 5117.2, "quote_volume": 1507.36115, "trades": 41, "taker_buy_volume": 1622.6, "taker_buy_quote": 478.46349}, {"ts": 1768697160000, "open": 0.294, "high": 0.2945, "low": 0.2934, "close": 0.2934, "volume": 14808.0, "quote_volume": 4351.7054, "trades": 67, "taker_buy_volume": 8542.1, "taker_buy_quote": 2510.60703}, {"ts": 1768697220000, "open": 0.2934, "high": 0.2942, "low": 0.2928, "close": 0.2933, "volume": 30038.1, "quote_volume": 8820.18401, "trades": 92, "taker_buy_volume": 13698.2, "taker_buy_quote": 4023.86279}, {"ts": 1768697280000, "open": 0.2937, "high": 0.2947, "low": 0.2936, "close": 0.2946, "volume": 17884.0, "quote_volume": 5259.60687, "trades": 69, "taker_buy_volume": 7044.6, "taker_buy_quote": 2071.73502}, {"ts": 1768697340000, "open": 0.2948, "high": 0.2956, "low": 0.2947, "close": 0.2955, "volume": 26057.2, "quote_volume": 7687.11773, "trades": 72, "taker_buy_volume": 6484.2, "taker_buy_quote": 1912.77136}, {"ts": 1768697400000, "open": 0.2955, "high": 0.2958, "low": 0.2946, "close": 0.2946, "volume": 8946.4, "quote_volume": 2642.22833, "trades": 41, "taker_buy_volume": 2563.9, "taker_buy_quote": 757.92935}, {"ts": 1768697460000, "open": 0.2945, "high": 0.2946, "low": 0.2942, "close": 0.2946, "volume": 6611.5, "quote_volume": 1946.83835, "trades": 34, "taker_buy_volume": 4562.5, "taker_buy_quote": 1343.75712}, {"ts": 1768697520000, "open": 0.2945, "high": 0.2946, "low": 0.2934, "close": 0.2934, "volume": 5434.6, "quote_volume": 1597.80965, "trades": 31, "taker_buy_volume": 1913.8, "taker_buy_quote": 563.28857}, {"ts": 1768697580000, "open": 0.2933, "high": 0.2936, "low": 0.2928, "close": 0.2933, "volume": 16012.7, "quote_volume": 4693.50831, "trades": 50, "taker_buy_volume": 5718.7, "taker_buy_quote": 1676.56253}, {"ts": 1768697640000, "open": 0.2934, "high": 0.2937, "low": 0.2933, "close": 0.2937, "volume": 12716.5, "quote_volume": 3732.53984, "trades": 37, "taker_buy_volume": 1828.4, "taker_buy_quote": 536.86949}, {"ts": 1768697700000, "open": 0.2936, "high": 0.2942, "low": 0.2936, "close": 0.294, "volume": 4517.8, "quote_volume": 1327.33355, "trades": 22, "taker_buy_volume": 3287.6, "taker_buy_quote": 965.72515}, {"ts": 1768697760000, "open": 0.2941, "high": 0.295, "low": 0.2941, "close": 0.295, "volume": 5993.9, "quote_volume": 1766.01051, "trades": 34, "taker_buy_volume": 3422.2, "taker_buy_quote": 1008.287}, {"ts": 1768697820000, "open": 0.2949, "high": 0.2949, "low": 0.2943, "close": 0.2945, "volume": 3939.3, "quote_volume": 1160.67426, "trades": 36, "taker_buy_volume": 885.1, "taker_buy_quote": 260.69576}, {"ts": 1768697880000, "open": 0.2943, "high": 0.2948, "low": 0.2939, "close": 0.2948, "volume": 5058.3, "quote_volume": 1488.80949, "trades": 34, "taker_buy_volume": 1711.9, "taker_buy_quote": 503.56968}, {"ts": 1768697940000, "open": 0.2947, "high": 0.2953, "low": 0.2946, "close": 0.2953, "volume": 3671.1, "quote_volume": 1082.55802, "trades": 27, "taker_buy_volume": 2267.8, "taker_buy_quote": 668.72684}, {"ts": 1768698000000, "open": 0.2953, "high": 0.2976, "low": 0.2953, "close": 0.2965, "volume": 16432.2, "quote_volume": 4871.38648, "trades": 108, "taker_buy_volume": 7226.7, "taker_buy_quote": 2141.41005}, {"ts": 1768698060000, "open": 0.2966, "high": 0.2966, "low": 0.2945, "close": 0.2945, "volume": 35518.5, "quote_volume": 10511.8929, "trades": 88, "taker_buy_volume": 23010.0, "taker_buy_quote": 6809.17525}, {"ts": 1768698120000, "open": 0.2944, "high": 0.2947, "low": 0.2944, "close": 0.2947, "volume": 19665.3, "quote_volume": 5790.32086, "trades": 16, "taker_buy_volume": 19096.0, "taker_buy_quote": 5622.71894}, {"ts": 1768698180000, "open": 0.2948, "high": 0.295, "low": 0.2945, "close": 0.2948, "volume": 4990.8, "quote_volume": 1470.94023, "trades": 31, "taker_buy_volume": 3185.6, "taker_buy_quote": 938.78982}, {"ts": 1768698240000, "open": 0.2948, "high": 0.2952, "low": 0.2944, "close": 0.2947, "volume": 13707.5, "quote_volume": 4041.34589, "trades": 36, "taker_buy_volume": 3003.3, "taker_buy_quote": 886.26158}, {"ts": 1768698300000, "open": 0.2946, "high": 0.2946, "low": 0.2935, "close": 0.2936, "volume": 3856.9, "quote_volume": 1134.19155, "trades": 43, "taker_buy_volume": 728.7, "taker_buy_quote": 214.19236}, {"ts": 1768698360000, "open": 0.2936, "high": 0.2941, "low": 0.2935, "close": 0.2936, "volume": 3442.7, "quote_volume": 1011.2362, "trades": 24, "taker_buy_volume": 1526.2, "taker_buy_quote": 448.65514}, {"ts": 1768698420000, "open": 0.2935, "high": 0.2939, "low": 0.2925, "close": 0.2927, "volume": 23669.1, "quote_volume": 6936.7022, "trades": 69, "taker_buy_volume": 6409.6, "taker_buy_quote": 1880.69516}, {"ts": 1768698480000, "open": 0.2928, "high": 0.293, "low": 0.2923, "close": 0.2926, "volume": 22708.9, "quote_volume": 6644.8851, "trades": 70, "taker_buy_volume": 7110.2, "taker_buy_quote": 2081.15589}, {"ts": 1768698540000, "open": 0.2926, "high": 0.2926, "low": 0.2908, "close": 0.291, "volume": 46425.5, "quote_volume": 13538.85844, "trades": 90, "taker_buy_volume": 1188.2, "taker_buy_quote": 345.78399}, {"ts": 1768698600000, "open": 0.2911, "high": 0.2916, "low": 0.291, "close": 0.2913, "volume": 20057.2, "quote_volume": 5843.12973, "trades": 51, "taker_buy_volume": 6943.9, "taker_buy_quote": 2023.42925}, {"ts": 1768698660000, "open": 0.2912, "high": 0.2917, "low": 0.2909, "close": 0.2909, "volume": 15434.0, "quote_volume": 4495.61593, "trades": 63, "taker_buy_volume": 2056.8, "taker_buy_quote": 599.20432}, {"ts": 1768698720000, "open": 0.2912, "high": 0.2915, "low": 0.2908, "close": 0.2912, "volume": 14033.3, "quote_volume": 4086.09663, "trades": 51, "taker_buy_volume": 5295.0, "taker_buy_quote": 1541.58521}, {"ts": 1768698780000, "open": 0.2912, "high": 0.2915, "low": 0.2912, "close": 0.2914, "volume": 7303.2, "quote_volume": 2127.53131, "trades": 23, "taker_buy_volume": 2948.6, "taker_buy_quote": 859.08339}, {"ts": 1768698840000, "open": 0.2913, "high": 0.2914, "low": 0.2911, "close": 0.2912, "volume": 637.3, "quote_volume": 185.58493, "trades": 10, "taker_buy_volume": 227.8, "taker_buy_quote": 66.34094}, {"ts": 1768698900000, "open": 0.2913, "high": 0.2914, "low": 0.2905, "close": 0.2908, "volume": 8650.4, "quote_volume": 2515.74921, "trades": 48, "taker_buy_volume": 5231.5, "taker_buy_quote": 1521.20212}, {"ts": 1768698960000, "open": 0.2907, "high": 0.2913, "low": 0.2906, "close": 0.2913, "volume": 6803.2, "quote_volume": 1980.03636, "trades": 22, "taker_buy_volume": 6663.1, "taker_buy_quote": 1939.31464}, {"ts": 1768699020000, "open": 0.2914, "high": 0.2921, "low": 0.2914, "close": 0.2919, "volume": 3910.7, "quote_volume": 1141.30674, "trades": 28, "taker_buy_volume": 759.0, "taker_buy_quote": 221.37107}, {"ts": 1768699080000, "open": 0.2921, "high": 0.2924, "low": 0.2921, "close": 0.2924, "volume": 2627.5, "quote_volume": 767.8568, "trades": 27, "taker_buy_volume": 903.8, "taker_buy_quote": 264.18432}, {"ts": 1768699140000, "open": 0.2925, "high": 0.2935, "low": 0.2925, "close": 0.293, "volume": 19477.7, "quote_volume": 5707.5115, "trades": 54, "taker_buy_volume": 16844.9, "taker_buy_quote": 4936.16749}, {"ts": 1768699200000, "open": 0.2929, "high": 0.2933, "low": 0.2929, "close": 0.2933, "volume": 3213.7, "quote_volume": 942.26485, "trades": 12, "taker_buy_volume": 2959.7, "taker_buy_quote": 867.83221}, {"ts": 1768699260000, "open": 0.2934, "high": 0.2955, "low": 0.2934, "close": 0.2949, "volume": 25658.1, "quote_volume": 7564.59299, "trades": 113, "taker_buy_volume": 13425.5, "taker_buy_quote": 3958.82198}, {"ts": 1768699320000, "open": 0.295, "high": 0.2959, "low": 0.295, "close": 0.2959, "volume": 11201.8, "quote_volume": 3311.42306, "trades": 54, "taker_buy_volume": 7413.3, "taker_buy_quote": 2191.30574}, {"ts": 1768699380000, "open": 0.2959, "high": 0.2978, "low": 0.2959, "close": 0.2978, "volume": 19169.9, "quote_volume": 5690.0197, "trades": 106, "taker_buy_volume": 8515.6, "taker_buy_quote": 2527.06881}, {"ts": 1768699440000, "open": 0.2978, "high": 0.2978, "low": 0.2968, "close": 0.2968, "volume": 19631.7, "quote_volume": 5844.03085, "trades": 60, "taker_buy_volume": 14877.6, "taker_buy_quote": 4429.24094}, {"ts": 1768699500000, "open": 0.2969, "high": 0.2984, "low": 0.2968, "close": 0.2981, "volume": 20145.3, "quote_volume": 6000.41134, "trades": 74, "taker_buy_volume": 15029.9, "taker_buy_quote": 4477.38229}, {"ts": 1768699560000, "open": 0.2981, "high": 0.2989, "low": 0.2975, "close": 0.2986, "volume": 62538.9, "quote_volume": 18643.66021, "trades": 141, "taker_buy_volume": 34966.8, "taker_buy_quote": 10428.83481}, {"ts": 1768699620000, "open": 0.2987, "high": 0.3002, "low": 0.2984, "close": 0.3, "volume": 39365.5, "quote_volume": 11783.87305, "trades": 132, "taker_buy_volume": 20069.6, "taker_buy_quote": 6012.01027}, {"ts": 1768699680000, "open": 0.2999, "high": 0.3012, "low": 0.2996, "close": 0.3008, "volume": 97853.3, "quote_volume": 29377.91821, "trades": 174, "taker_buy_volume": 63859.4, "taker_buy_quote": 19164.96024}, {"ts": 1768699740000, "open": 0.3009, "high": 0.3035, "low": 0.3006, "close": 0.3018, "volume": 560107.4, "quote_volume": 169218.6212, "trades": 686, "taker_buy_volume": 426468.8, "taker_buy_quote": 128873.8903}, {"ts": 1768699800000, "open": 0.302, "high": 0.3023, "low": 0.2981, "close": 0.2986, "volume": 160406.4, "quote_volume": 48205.97109, "trades": 309, "taker_buy_volume": 60259.5, "taker_buy_quote": 18121.59312}, {"ts": 1768699860000, "open": 0.2987, "high": 0.2992, "low": 0.2985, "close": 0.2988, "volume": 45705.5, "quote_volume": 13663.93606, "trades": 56, "taker_buy_volume": 25043.0, "taker_buy_quote": 7489.87865}, {"ts": 1768699920000, "open": 0.2989, "high": 0.3, "low": 0.2989, "close": 0.2992, "volume": 39974.0, "quote_volume": 11976.29138, "trades": 91, "taker_buy_volume": 29458.5, "taker_buy_quote": 8825.01707}, {"ts": 1768699980000, "open": 0.299, "high": 0.3004, "low": 0.2988, "close": 0.2997, "volume": 13296.3, "quote_volume": 3980.77977, "trades": 52, "taker_buy_volume": 6493.2, "taker_buy_quote": 1946.61286}, {"ts": 1768700040000, "open": 0.2997, "high": 0.2998, "low": 0.2985, "close": 0.2988, "volume": 33590.8, "quote_volume": 10056.35287, "trades": 85, "taker_buy_volume": 28777.0, "taker_buy_quote": 8616.67388}, {"ts": 1768700100000, "open": 0.2987, "high": 0.2992, "low": 0.2983, "close": 0.2989, "volume": 16595.9, "quote_volume": 4958.1973, "trades": 58, "taker_buy_volume": 10615.2, "taker_buy_quote": 3171.89974}, {"ts": 1768700160000, "open": 0.2991, "high": 0.3004, "low": 0.2991, "close": 0.3003, "volume": 14286.0, "quote_volume": 4282.42693, "trades": 62, "taker_buy_volume": 6528.6, "taker_buy_quote": 1957.13713}, {"ts": 1768700220000, "open": 0.3003, "high": 0.3014, "low": 0.3003, "close": 0.3007, "volume": 20846.5, "quote_volume": 6274.34074, "trades": 67, "taker_buy_volume": 5391.8, "taker_buy_quote": 1622.52607}, {"ts": 1768700280000, "open": 0.3006, "high": 0.3007, "low": 0.2999, "close": 0.3007, "volume": 7430.6, "quote_volume": 2231.71328, "trades": 47, "taker_buy_volume": 4281.8, "taker_buy_quote": 1285.88046}, {"ts": 1768700340000, "open": 0.3007, "high": 0.3029, "low": 0.3006, "close": 0.3024, "volume": 52243.1, "quote_volume": 15740.79628, "trades": 152, "taker_buy_volume": 35410.2, "taker_buy_quote": 10667.31902}, {"ts": 1768700400000, "open": 0.3023, "high": 0.3036, "low": 0.302, "close": 0.3022, "volume": 47981.7, "quote_volume": 14523.14855, "trades": 111, "taker_buy_volume": 13233.2, "taker_buy_quote": 4003.63025}, {"ts": 1768700460000, "open": 0.302, "high": 0.3029, "low": 0.3016, "close": 0.3021, "volume": 75313.0, "quote_volume": 22753.84838, "trades": 141, "taker_buy_volume": 40607.6, "taker_buy_quote": 12265.66914}, {"ts": 1768700520000, "open": 0.3021, "high": 0.3033, "low": 0.3021, "close": 0.303, "volume": 16039.6, "quote_volume": 4852.94563, "trades": 59, "taker_buy_volume": 10439.1, "taker_buy_quote": 3156.77013}, {"ts": 1768700580000, "open": 0.3029, "high": 0.3029, "low": 0.3021, "close": 0.3026, "volume": 10456.8, "quote_volume": 3161.8575, "trades": 60, "taker_buy_volume": 6166.0, "taker_buy_quote": 1864.11418}, {"ts": 1768700640000, "open": 0.3027, "high": 0.3035, "low": 0.3027, "close": 0.3028, "volume": 46740.2, "quote_volume": 14166.65362, "trades": 75, "taker_buy_volume": 24887.1, "taker_buy_quote": 7545.45891}, {"ts": 1768700700000, "open": 0.303, "high": 0.3048, "low": 0.303, "close": 0.3047, "volume": 68626.6, "quote_volume": 20866.41035, "trades": 163, "taker_buy_volume": 33484.3, "taker_buy_quote": 10176.86815}, {"ts": 1768700760000, "open": 0.3047, "high": 0.3051, "low": 0.3038, "close": 0.304, "volume": 31693.8, "quote_volume": 9659.90805, "trades": 109, "taker_buy_volume": 5351.4, "taker_buy_quote": 1630.16866}, {"ts": 1768700820000, "open": 0.3041, "high": 0.3056, "low": 0.3041, "close": 0.3052, "volume": 39611.8, "quote_volume": 12091.22371, "trades": 122, "taker_buy_volume": 17905.5, "taker_buy_quote": 5466.79924}, {"ts": 1768700880000, "open": 0.3051, "high": 0.3058, "low": 0.3041, "close": 0.3056, "volume": 50233.9, "quote_volume": 15309.46175, "trades": 145, "taker_buy_volume": 34774.7, "taker_buy_quote": 10601.02441}, {"ts": 1768700940000, "open": 0.3056, "high": 0.3056, "low": 0.3047, "close": 0.3049, "volume": 65906.3, "quote_volume": 20111.75951, "trades": 103, "taker_buy_volume": 34813.6, "taker_buy_quote": 10625.26945}, {"ts": 1768701000000, "open": 0.305, "high": 0.3075, "low": 0.305, "close": 0.3066, "volume": 81762.8, "quote_volume": 25050.73736, "trades": 247, "taker_buy_volume": 63171.0, "taker_buy_quote": 19353.59451}, {"ts": 1768701060000, "open": 0.3067, "high": 0.3072, "low": 0.3059, "close": 0.3061, "volume": 95589.0, "quote_volume": 29314.59988, "trades": 160, "taker_buy_volume": 64595.1, "taker_buy_quote": 19812.34494}, {"ts": 1768701120000, "open": 0.3062, "high": 0.3062, "low": 0.3041, "close": 0.3043, "volume": 61100.7, "quote_volume": 18648.23827, "trades": 133, "taker_buy_volume": 41744.1, "taker_buy_quote": 12743.72531}, {"ts": 1768701180000, "open": 0.3043, "high": 0.3048, "low": 0.3027, "close": 0.3027, "volume": 24201.6, "quote_volume": 7351.00968, "trades": 99, "taker_buy_volume": 13689.0, "taker_buy_quote": 4162.86324}, {"ts": 1768701240000, "open": 0.3026, "high": 0.3028, "low": 0.3019, "close": 0.302, "volume": 49476.8, "quote_volume": 14960.34346, "trades": 83, "taker_buy_volume": 38330.1, "taker_buy_quote": 11590.79963}, {"ts": 1768701300000, "open": 0.302, "high": 0.302, "low": 0.3008, "close": 0.3013, "volume": 26186.2, "quote_volume": 7887.79706, "trades": 73, "taker_buy_volume": 3588.8, "taker_buy_quote": 1081.42002}, {"ts": 1768701360000, "open": 0.3013, "high": 0.3014, "low": 0.3003, "close": 0.3005, "volume": 12050.4, "quote_volume": 3625.57579, "trades": 51, "taker_buy_volume": 3561.2, "taker_buy_quote": 1070.10814}, {"ts": 1768701420000, "open": 0.3004, "high": 0.3005, "low": 0.2999, "close": 0.3002, "volume": 16463.6, "quote_volume": 4942.98334, "trades": 68, "taker_buy_volume": 13435.5, "taker_buy_quote": 4034.17019}, {"ts": 1768701480000, "open": 0.3001, "high": 0.3011, "low": 0.3, "close": 0.3007, "volume": 18232.0, "quote_volume": 5484.65033, "trades": 60, "taker_buy_volume": 15986.2, "taker_buy_quote": 4809.56645}, {"ts": 1768701540000, "open": 0.3005, "high": 0.3012, "low": 0.2997, "close": 0.3007, "volume": 42982.8, "quote_volume": 12921.39999, "trades": 94, "taker_buy_volume": 22818.4, "taker_buy_quote": 6856.1308}, {"ts": 1768701600000, "open": 0.3006, "high": 0.3014, "low": 0.3005, "close": 0.3011, "volume": 17008.7, "quote_volume": 5120.50404, "trades": 58, "taker_buy_volume": 11746.0, "taker_buy_quote": 3536.90527}, {"ts": 1768701660000, "open": 0.301, "high": 0.3022, "low": 0.301, "close": 0.3022, "volume": 9071.9, "quote_volume": 2736.29019, "trades": 42, "taker_buy_volume": 6409.1, "taker_buy_quote": 1933.61211}, {"ts": 1768701720000, "open": 0.3022, "high": 0.3041, "low": 0.3022, "close": 0.3031, "volume": 22454.1, "quote_volume": 6812.8112, "trades": 100, "taker_buy_volume": 6948.7, "taker_buy_quote": 2108.76037}, {"ts": 1768701780000, "open": 0.3031, "high": 0.3033, "low": 0.302, "close": 0.302, "volume": 22239.8, "quote_volume": 6730.79409, "trades": 72, "taker_buy_volume": 4345.2, "taker_buy_quote": 1315.10059}, {"ts": 1768701840000, "open": 0.3019, "high": 0.302, "low": 0.3011, "close": 0.3011, "volume": 7059.0, "quote_volume": 2130.57708, "trades": 45, "taker_buy_volume": 5365.8, "taker_buy_quote": 1619.74576}, {"ts": 1768701900000, "open": 0.301, "high": 0.3014, "low": 0.2999, "close": 0.3003, "volume": 28673.5, "quote_volume": 8626.02886, "trades": 81, "taker_buy_volume": 21348.9, "taker_buy_quote": 6424.8485}, {"ts": 1768701960000, "open": 0.3003, "high": 0.3003, "low": 0.2995, "close": 0.2996, "volume": 12643.0, "quote_volume": 3793.25993, "trades": 48, "taker_buy_volume": 6868.3, "taker_buy_quote": 2061.77084}, {"ts": 1768702020000, "open": 0.2997, "high": 0.3004, "low": 0.2994, "close": 0.3002, "volume": 17780.3, "quote_volume": 5333.74187, "trades": 62, "taker_buy_volume": 12519.7, "taker_buy_quote": 3754.93107}, {"ts": 1768702080000, "open": 0.3004, "high": 0.3004, "low": 0.2992, "close": 0.3, "volume": 10131.4, "quote_volume": 3036.17398, "trades": 59, "taker_buy_volume": 4198.5, "taker_buy_quote": 1257.51381}, {"ts": 1768702140000, "open": 0.3001, "high": 0.3004, "low": 0.2994, "close": 0.2994, "volume": 18225.2, "quote_volume": 5469.27008, "trades": 64, "taker_buy_volume": 4724.1, "taker_buy_quote": 1417.83109}, {"ts": 1768702200000, "open": 0.2995, "high": 0.2995, "low": 0.2991, "close": 0.2995, "volume": 4797.3, "quote_volume": 1435.69017, "trades": 26, "taker_buy_volume": 1879.0, "taker_buy_quote": 562.51992}, {"ts": 1768702260000, "open": 0.2996, "high": 0.2997, "low": 0.2992, "close": 0.2997, "volume": 6557.4, "quote_volume": 1963.26983, "trades": 33, "taker_buy_volume": 1367.5, "taker_buy_quote": 409.37919}, {"ts": 1768702320000, "open": 0.2998, "high": 0.3004, "low": 0.2997, "close": 0.3002, "volume": 11167.1, "quote_volume": 3352.36186, "trades": 36, "taker_buy_volume": 7785.6, "taker_buy_quote": 2337.08805}, {"ts": 1768702380000, "open": 0.3001, "high": 0.3009, "low": 0.2996, "close": 0.3009, "volume": 26973.8, "quote_volume": 8098.70212, "trades": 75, "taker_buy_volume": 21413.1, "taker_buy_quote": 6428.80307}, {"ts": 1768702440000, "open": 0.301, "high": 0.3019, "low": 0.3006, "close": 0.3019, "volume": 15645.4, "quote_volume": 4709.08469, "trades": 52, "taker_buy_volume": 4061.8, "taker_buy_quote": 1223.98965}, {"ts": 1768702500000, "open": 0.302, "high": 0.3024, "low": 0.3016, "close": 0.3024, "volume": 14813.2, "quote_volume": 4474.48466, "trades": 55, "taker_buy_volume": 9203.9, "taker_buy_quote": 2780.99182}, {"ts": 1768702560000, "open": 0.3025, "high": 0.3031, "low": 0.3021, "close": 0.3029, "volume": 18107.9, "quote_volume": 5480.78863, "trades": 62, "taker_buy_volume": 7247.4, "taker_buy_quote": 2192.82097}, {"ts": 1768702620000, "open": 0.303, "high": 0.3033, "low": 0.3025, "close": 0.3029, "volume": 14125.2, "quote_volume": 4280.83813, "trades": 59, "taker_buy_volume": 11098.5, "taker_buy_quote": 3363.74574}, {"ts": 1768702680000, "open": 0.3028, "high": 0.3031, "low": 0.3018, "close": 0.3022, "volume": 31190.7, "quote_volume": 9431.6022, "trades": 111, "taker_buy_volume": 20031.1, "taker_buy_quote": 6056.58314}, {"ts": 1768702740000, "open": 0.3021, "high": 0.3023, "low": 0.3017, "close": 0.3022, "volume": 15155.9, "quote_volume": 4577.23573, "trades": 64, "taker_buy_volume": 10940.0, "taker_buy_quote": 3303.46762}, {"ts": 1768702800000, "open": 0.3022, "high": 0.3025, "low": 0.302, "close": 0.3024, "volume": 25898.0, "quote_volume": 7828.60368, "trades": 63, "taker_buy_volume": 15758.4, "taker_buy_quote": 4763.58905}, {"ts": 1768702860000, "open": 0.3024, "high": 0.303, "low": 0.3017, "close": 0.3026, "volume": 37172.7, "quote_volume": 11234.68104, "trades": 105, "taker_buy_volume": 22511.1, "taker_buy_quote": 6803.12723}, {"ts": 1768702920000, "open": 0.3025, "high": 0.3039, "low": 0.3025, "close": 0.3036, "volume": 15308.2, "quote_volume": 4643.17083, "trades": 62, "taker_buy_volume": 11485.3, "taker_buy_quote": 3483.12213}, {"ts": 1768702980000, "open": 0.3038, "high": 0.3054, "low": 0.3038, "close": 0.3049, "volume": 47342.6, "quote_volume": 14435.37138, "trades": 111, "taker_buy_volume": 22010.8, "taker_buy_quote": 6707.14791}, {"ts": 1768703040000, "open": 0.3048, "high": 0.3052, "low": 0.3047, "close": 0.3051, "volume": 7659.0, "quote_volume": 2336.16315, "trades": 25, "taker_buy_volume": 5969.9, "taker_buy_quote": 1820.98752}, {"ts": 1768703100000, "open": 0.305, "high": 0.3063, "low": 0.3049, "close": 0.3061, "volume": 26503.4, "quote_volume": 8098.70151, "trades": 61, "taker_buy_volume": 22656.4, "taker_buy_quote": 6923.70072}, {"ts": 1768703160000, "open": 0.306, "high": 0.3069, "low": 0.306, "close": 0.3064, "volume": 81400.2, "quote_volume": 24940.73432, "trades": 140, "taker_buy_volume": 28887.3, "taker_buy_quote": 8850.83599}, {"ts": 1768703220000, "open": 0.3063, "high": 0.3072, "low": 0.3059, "close": 0.3062, "volume": 145554.8, "quote_volume": 44604.33691, "trades": 215, "taker_buy_volume": 94372.2, "taker_buy_quote": 28911.77297}, {"ts": 1768703280000, "open": 0.3061, "high": 0.3078, "low": 0.3061, "close": 0.3078, "volume": 78502.9, "quote_volume": 24112.65791, "trades": 144, "taker_buy_volume": 52430.2, "taker_buy_quote": 16099.86768}, {"ts": 1768703340000, "open": 0.3078, "high": 0.3084, "low": 0.3074, "close": 0.3083, "volume": 29961.0, "quote_volume": 9227.31437, "trades": 80, "taker_buy_volume": 13472.8, "taker_buy_quote": 4148.79514}, {"ts": 1768703400000, "open": 0.3083, "high": 0.3093, "low": 0.3083, "close": 0.3086, "volume": 44603.9, "quote_volume": 13776.37653, "trades": 114, "taker_buy_volume": 29515.6, "taker_buy_quote": 9116.70797}, {"ts": 1768703460000, "open": 0.3087, "high": 0.3102, "low": 0.3087, "close": 0.3094, "volume": 61939.9, "quote_volume": 19184.94143, "trades": 176, "taker_buy_volume": 36311.8, "taker_buy_quote": 11243.7793}, {"ts": 1768703520000, "open": 0.3093, "high": 0.3093, "low": 0.3064, "close": 0.3068, "volume": 37236.6, "quote_volume": 11456.09242, "trades": 147, "taker_buy_volume": 15618.5, "taker_buy_quote": 4797.45491}, {"ts": 1768703580000, "open": 0.3066, "high": 0.3078, "low": 0.3061, "close": 0.3069, "volume": 15778.4, "quote_volume": 4842.25724, "trades": 87, "taker_buy_volume": 9169.7, "taker_buy_quote": 2813.0653}, {"ts": 1768703640000, "open": 0.3069, "high": 0.3073, "low": 0.3061, "close": 0.3071, "volume": 30006.3, "quote_volume": 9202.95099, "trades": 90, "taker_buy_volume": 22829.6, "taker_buy_quote": 7002.87888}, {"ts": 1768703700000, "open": 0.3072, "high": 0.3089, "low": 0.3067, "close": 0.3086, "volume": 37188.2, "quote_volume": 11438.99079, "trades": 199, "taker_buy_volume": 13214.1, "taker_buy_quote": 4065.14395}, {"ts": 1768703760000, "open": 0.3087, "high": 0.3089, "low": 0.3073, "close": 0.3081, "volume": 50488.4, "quote_volume": 15553.78812, "trades": 123, "taker_buy_volume": 26786.5, "taker_buy_quote": 8249.4486}, {"ts": 1768703820000, "open": 0.3082, "high": 0.3088, "low": 0.3066, "close": 0.3066, "volume": 47974.2, "quote_volume": 14781.5286, "trades": 217, "taker_buy_volume": 33848.5, "taker_buy_quote": 10433.03961}, {"ts": 1768703880000, "open": 0.3065, "high": 0.3069, "low": 0.3057, "close": 0.3063, "volume": 26325.8, "quote_volume": 8064.8458, "trades": 98, "taker_buy_volume": 13617.0, "taker_buy_quote": 4172.52774}, {"ts": 1768703940000, "open": 0.3063, "high": 0.3072, "low": 0.3061, "close": 0.3063, "volume": 20258.0, "quote_volume": 6212.11631, "trades": 53, "taker_buy_volume": 8510.2, "taker_buy_quote": 2610.29123}, {"ts": 1768704000000, "open": 0.3063, "high": 0.3085, "low": 0.3063, "close": 0.308, "volume": 23373.5, "quote_volume": 7192.87274, "trades": 117, "taker_buy_volume": 13476.0, "taker_buy_quote": 4147.13066}, {"ts": 1768704060000, "open": 0.3081, "high": 0.309, "low": 0.3081, "close": 0.3085, "volume": 7027.3, "quote_volume": 2168.74672, "trades": 98, "taker_buy_volume": 1850.8, "taker_buy_quote": 571.04585}, {"ts": 1768704120000, "open": 0.3084, "high": 0.3105, "low": 0.3082, "close": 0.3097, "volume": 34051.1, "quote_volume": 10532.71121, "trades": 137, "taker_buy_volume": 26686.0, "taker_buy_quote": 8255.901}, {"ts": 1768704180000, "open": 0.3097, "high": 0.3117, "low": 0.3097, "close": 0.3107, "volume": 40795.5, "quote_volume": 12679.81599, "trades": 199, "taker_buy_volume": 17935.8, "taker_buy_quote": 5574.95057}, {"ts": 1768704240000, "open": 0.3106, "high": 0.3127, "low": 0.3103, "close": 0.3104, "volume": 309096.2, "quote_volume": 96390.60879, "trades": 707, "taker_buy_volume": 192548.0, "taker_buy_quote": 60073.4605}, {"ts": 1768704300000, "open": 0.3104, "high": 0.3106, "low": 0.3072, "close": 0.3078, "volume": 145253.4, "quote_volume": 44907.61728, "trades": 483, "taker_buy_volume": 76921.7, "taker_buy_quote": 23793.61287}, {"ts": 1768704360000, "open": 0.3079, "high": 0.3099, "low": 0.3079, "close": 0.3096, "volume": 114170.8, "quote_volume": 35271.28597, "trades": 248, "taker_buy_volume": 79431.0, "taker_buy_quote": 24529.0368}, {"ts": 1768704420000, "open": 0.3097, "high": 0.3128, "low": 0.3087, "close": 0.3124, "volume": 97015.7, "quote_volume": 30178.6636, "trades": 178, "taker_buy_volume": 64029.7, "taker_buy_quote": 19952.73858}, {"ts": 1768704480000, "open": 0.3123, "high": 0.313, "low": 0.3121, "close": 0.3122, "volume": 88426.4, "quote_volume": 27645.72325, "trades": 115, "taker_buy_volume": 46283.1, "taker_buy_quote": 14466.51438}, {"ts": 1768704540000, "open": 0.3124, "high": 0.3134, "low": 0.3121, "close": 0.3133, "volume": 32976.4, "quote_volume": 10317.33284, "trades": 84, "taker_buy_volume": 24728.2, "taker_buy_quote": 7737.71251}, {"ts": 1768704600000, "open": 0.3131, "high": 0.3142, "low": 0.3126, "close": 0.3141, "volume": 55795.3, "quote_volume": 17481.88579, "trades": 110, "taker_buy_volume": 39583.6, "taker_buy_quote": 12405.33558}, {"ts": 1768704660000, "open": 0.3142, "high": 0.3148, "low": 0.3139, "close": 0.3146, "volume": 38213.5, "quote_volume": 12008.93859, "trades": 76, "taker_buy_volume": 24883.9, "taker_buy_quote": 7822.55737}, {"ts": 1768704720000, "open": 0.3145, "high": 0.3155, "low": 0.3135, "close": 0.3155, "volume": 61751.8, "quote_volume": 19424.56489, "trades": 130, "taker_buy_volume": 15959.0, "taker_buy_quote": 5020.8908}, {"ts": 1768704780000, "open": 0.3155, "high": 0.3162, "low": 0.314, "close": 0.3159, "volume": 133947.4, "quote_volume": 42251.51155, "trades": 244, "taker_buy_volume": 83571.3, "taker_buy_quote": 26393.73932}, {"ts": 1768704840000, "open": 0.3159, "high": 0.3167, "low": 0.3151, "close": 0.3154, "volume": 46615.2, "quote_volume": 14739.89279, "trades": 173, "taker_buy_volume": 21549.5, "taker_buy_quote": 6816.91074}, {"ts": 1768704900000, "open": 0.3153, "high": 0.3167, "low": 0.3152, "close": 0.3158, "volume": 35403.4, "quote_volume": 11183.79451, "trades": 109, "taker_buy_volume": 18841.7, "taker_buy_quote": 5949.99591}, {"ts": 1768704960000, "open": 0.3158, "high": 0.316, "low": 0.3144, "close": 0.3154, "volume": 26111.7, "quote_volume": 8224.16606, "trades": 89, "taker_buy_volume": 12296.8, "taker_buy_quote": 3873.0033}, {"ts": 1768705020000, "open": 0.3153, "high": 0.3155, "low": 0.313, "close": 0.3139, "volume": 127305.0, "quote_volume": 39990.69406, "trades": 241, "taker_buy_volume": 66004.2, "taker_buy_quote": 20736.79197}, {"ts": 1768705080000, "open": 0.3142, "high": 0.3153, "low": 0.3141, "close": 0.3153, "volume": 33576.8, "quote_volume": 10573.53718, "trades": 113, "taker_buy_volume": 18374.0, "taker_buy_quote": 5785.5734}, {"ts": 1768705140000, "open": 0.3153, "high": 0.3189, "low": 0.3153, "close": 0.3187, "volume": 186790.1, "quote_volume": 59319.03813, "trades": 374, "taker_buy_volume": 114322.3, "taker_buy_quote": 36310.28289}, {"ts": 1768705200000, "open": 0.3188, "high": 0.3203, "low": 0.3188, "close": 0.3195, "volume": 100065.7, "quote_volume": 31977.3104, "trades": 162, "taker_buy_volume": 50225.8, "taker_buy_quote": 16058.71829}, {"ts": 1768705260000, "open": 0.3194, "high": 0.3194, "low": 0.3171, "close": 0.3175, "volume": 126923.9, "quote_volume": 40423.90342, "trades": 195, "taker_buy_volume": 85304.9, "taker_buy_quote": 27174.08511}, {"ts": 1768705320000, "open": 0.3174, "high": 0.3176, "low": 0.315, "close": 0.3174, "volume": 188002.2, "quote_volume": 59459.13198, "trades": 276, "taker_buy_volume": 131306.1, "taker_buy_quote": 41510.18475}, {"ts": 1768705380000, "open": 0.3176, "high": 0.3182, "low": 0.3167, "close": 0.3169, "volume": 38627.1, "quote_volume": 12261.81646, "trades": 133, "taker_buy_volume": 9641.7, "taker_buy_quote": 3058.81477}, {"ts": 1768705440000, "open": 0.317, "high": 0.3187, "low": 0.317, "close": 0.3184, "volume": 40112.5, "quote_volume": 12761.42462, "trades": 129, "taker_buy_volume": 27003.5, "taker_buy_quote": 8591.25922}, {"ts": 1768705500000, "open": 0.3185, "high": 0.3195, "low": 0.3164, "close": 0.3165, "volume": 31072.4, "quote_volume": 9861.76425, "trades": 133, "taker_buy_volume": 19757.4, "taker_buy_quote": 6268.83845}, {"ts": 1768705560000, "open": 0.3163, "high": 0.3166, "low": 0.3151, "close": 0.3154, "volume": 53759.7, "quote_volume": 16987.3375, "trades": 124, "taker_buy_volume": 37461.8, "taker_buy_quote": 11836.42648}, {"ts": 1768705620000, "open": 0.3155, "high": 0.3206, "low": 0.3155, "close": 0.3202, "volume": 160473.0, "quote_volume": 51117.57405, "trades": 266, "taker_buy_volume": 109702.5, "taker_buy_quote": 34918.14504}, {"ts": 1768705680000, "open": 0.3201, "high": 0.3201, "low": 0.3181, "close": 0.3183, "volume": 54619.5, "quote_volume": 17429.4342, "trades": 109, "taker_buy_volume": 25628.7, "taker_buy_quote": 8186.10669}, {"ts": 1768705740000, "open": 0.3183, "high": 0.3197, "low": 0.3182, "close": 0.3192, "volume": 69873.5, "quote_volume": 22309.07357, "trades": 131, "taker_buy_volume": 49237.9, "taker_buy_quote": 15719.10972}, {"ts": 1768705800000, "open": 0.3192, "high": 0.3212, "low": 0.319, "close": 0.3209, "volume": 162239.1, "quote_volume": 51957.30257, "trades": 305, "taker_buy_volume": 146725.6, "taker_buy_quote": 46984.49012}, {"ts": 1768705860000, "open": 0.3208, "high": 0.3217, "low": 0.3206, "close": 0.3215, "volume": 61657.9, "quote_volume": 19807.4631, "trades": 123, "taker_buy_volume": 41585.7, "taker_buy_quote": 13358.44956}, {"ts": 1768705920000, "open": 0.3214, "high": 0.3214, "low": 0.3192, "close": 0.3197, "volume": 28554.1, "quote_volume": 9130.70132, "trades": 106, "taker_buy_volume": 21340.2, "taker_buy_quote": 6820.91676}, {"ts": 1768705980000, "open": 0.3196, "high": 0.3196, "low": 0.3185, "close": 0.3196, "volume": 36919.0, "quote_volume": 11781.18255, "trades": 101, "taker_buy_volume": 23344.2, "taker_buy_quote": 7448.25208}, {"ts": 1768706040000, "open": 0.3197, "high": 0.3213, "low": 0.3196, "close": 0.3211, "volume": 33740.3, "quote_volume": 10822.3749, "trades": 96, "taker_buy_volume": 22190.4, "taker_buy_quote": 7118.92987}, {"ts": 1768706100000, "open": 0.321, "high": 0.3219, "low": 0.3202, "close": 0.3216, "volume": 180230.8, "quote_volume": 57874.7076, "trades": 251, "taker_buy_volume": 95285.7, "taker_buy_quote": 30606.37858}, {"ts": 1768706160000, "open": 0.3216, "high": 0.3238, "low": 0.3213, "close": 0.3236, "volume": 178170.7, "quote_volume": 57474.34306, "trades": 341, "taker_buy_volume": 100187.2, "taker_buy_quote": 32337.11302}, {"ts": 1768706220000, "open": 0.3236, "high": 0.3252, "low": 0.3232, "close": 0.3244, "volume": 140053.3, "quote_volume": 45439.52795, "trades": 322, "taker_buy_volume": 69095.5, "taker_buy_quote": 22420.08837}, {"ts": 1768706280000, "open": 0.3244, "high": 0.3253, "low": 0.3244, "close": 0.3251, "volume": 81147.8, "quote_volume": 26363.03256, "trades": 144, "taker_buy_volume": 24038.8, "taker_buy_quote": 7810.63909}, {"ts": 1768706340000, "open": 0.3249, "high": 0.3271, "low": 0.3246, "close": 0.3269, "volume": 222646.0, "quote_volume": 72571.46439, "trades": 480, "taker_buy_volume": 146809.4, "taker_buy_quote": 47873.40939}, {"ts": 1768706400000, "open": 0.3269, "high": 0.3296, "low": 0.3268, "close": 0.3291, "volume": 396934.6, "quote_volume": 130454.56292, "trades": 666, "taker_buy_volume": 232004.1, "taker_buy_quote": 76215.51117}, {"ts": 1768706460000, "open": 0.329, "high": 0.3298, "low": 0.3276, "close": 0.3294, "volume": 290234.3, "quote_volume": 95466.90826, "trades": 471, "taker_buy_volume": 215112.2, "taker_buy_quote": 70768.75961}, {"ts": 1768706520000, "open": 0.3293, "high": 0.3293, "low": 0.3267, "close": 0.3271, "volume": 162884.1, "quote_volume": 53376.47241, "trades": 283, "taker_buy_volume": 72951.8, "taker_buy_quote": 23905.72125}, {"ts": 1768706580000, "open": 0.327, "high": 0.3285, "low": 0.3267, "close": 0.3284, "volume": 95678.9, "quote_volume": 31348.82678, "trades": 186, "taker_buy_volume": 73000.8, "taker_buy_quote": 23920.96043}, {"ts": 1768706640000, "open": 0.3283, "high": 0.3288, "low": 0.3267, "close": 0.3269, "volume": 51617.1, "quote_volume": 16919.97011, "trades": 116, "taker_buy_volume": 40409.2, "taker_buy_quote": 13244.51279}, {"ts": 1768706700000, "open": 0.3268, "high": 0.3273, "low": 0.324, "close": 0.3244, "volume": 130106.1, "quote_volume": 42295.91419, "trades": 202, "taker_buy_volume": 52644.6, "taker_buy_quote": 17127.06968}, {"ts": 1768706760000, "open": 0.3246, "high": 0.3252, "low": 0.3239, "close": 0.3246, "volume": 34635.9, "quote_volume": 11244.88413, "trades": 102, "taker_buy_volume": 27088.8, "taker_buy_quote": 8794.62483}, {"ts": 1768706820000, "open": 0.3247, "high": 0.3262, "low": 0.3244, "close": 0.3258, "volume": 39893.0, "quote_volume": 12973.70701, "trades": 105, "taker_buy_volume": 28216.8, "taker_buy_quote": 9179.06246}, {"ts": 1768706880000, "open": 0.3257, "high": 0.3261, "low": 0.3249, "close": 0.3249, "volume": 24078.3, "quote_volume": 7832.86717, "trades": 84, "taker_buy_volume": 8714.5, "taker_buy_quote": 2836.17538}, {"ts": 1768706940000, "open": 0.325, "high": 0.3286, "low": 0.3245, "close": 0.3279, "volume": 279048.0, "quote_volume": 91356.87888, "trades": 336, "taker_buy_volume": 168231.2, "taker_buy_quote": 55041.54474}, {"ts": 1768707000000, "open": 0.3279, "high": 0.3281, "low": 0.3263, "close": 0.3273, "volume": 32611.6, "quote_volume": 10664.90014, "trades": 97, "taker_buy_volume": 23865.4, "taker_buy_quote": 7803.52282}, {"ts": 1768707060000, "open": 0.3274, "high": 0.3288, "low": 0.3261, "close": 0.3261, "volume": 87092.1, "quote_volume": 28552.62761, "trades": 229, "taker_buy_volume": 64690.5, "taker_buy_quote": 21202.28875}, {"ts": 1768707120000, "open": 0.326, "high": 0.3263, "low": 0.3244, "close": 0.3253, "volume": 57659.7, "quote_volume": 18753.30907, "trades": 183, "taker_buy_volume": 36544.6, "taker_buy_quote": 11887.41155}, {"ts": 1768707180000, "open": 0.3254, "high": 0.3267, "low": 0.3251, "close": 0.3264, "volume": 95170.8, "quote_volume": 31011.6705, "trades": 181, "taker_buy_volume": 66867.6, "taker_buy_quote": 21787.9794}, {"ts": 1768707240000, "open": 0.3263, "high": 0.328, "low": 0.3262, "close": 0.328, "volume": 63582.4, "quote_volume": 20786.03712, "trades": 159, "taker_buy_volume": 39642.3, "taker_buy_quote": 12963.13023}, {"ts": 1768707300000, "open": 0.3279, "high": 0.3289, "low": 0.3274, "close": 0.3286, "volume": 62254.9, "quote_volume": 20433.56879, "trades": 135, "taker_buy_volume": 24075.7, "taker_buy_quote": 7901.82876}, {"ts": 1768707360000, "open": 0.3285, "high": 0.3285, "low": 0.3252, "close": 0.3254, "volume": 34160.9, "quote_volume": 11151.61688, "trades": 134, "taker_buy_volume": 18430.1, "taker_buy_quote": 6009.42049}, {"ts": 1768707420000, "open": 0.3256, "high": 0.3263, "low": 0.3251, "close": 0.3262, "volume": 51089.9, "quote_volume": 16634.77254, "trades": 99, "taker_buy_volume": 36631.8, "taker_buy_quote": 11930.17003}, {"ts": 1768707480000, "open": 0.3261, "high": 0.327, "low": 0.3252, "close": 0.3267, "volume": 66984.6, "quote_volume": 21853.55501, "trades": 154, "taker_buy_volume": 32581.2, "taker_buy_quote": 10630.89242}, {"ts": 1768707540000, "open": 0.3268, "high": 0.3276, "low": 0.3257, "close": 0.3257, "volume": 29352.5, "quote_volume": 9600.95608, "trades": 95, "taker_buy_volume": 20257.5, "taker_buy_quote": 6628.17059}, {"ts": 1768707600000, "open": 0.3257, "high": 0.3278, "low": 0.3257, "close": 0.3269, "volume": 63310.2, "quote_volume": 20685.10144, "trades": 150, "taker_buy_volume": 43464.9, "taker_buy_quote": 14200.0926}, {"ts": 1768707660000, "open": 0.3269, "high": 0.3276, "low": 0.3256, "close": 0.326, "volume": 21085.2, "quote_volume": 6895.13358, "trades": 79, "taker_buy_volume": 16043.4, "taker_buy_quote": 5247.34976}, {"ts": 1768707720000, "open": 0.3259, "high": 0.3266, "low": 0.3247, "close": 0.3247, "volume": 47920.9, "quote_volume": 15590.89643, "trades": 120, "taker_buy_volume": 18499.9, "taker_buy_quote": 6021.55918}, {"ts": 1768707780000, "open": 0.3249, "high": 0.3252, "low": 0.3233, "close": 0.3245, "volume": 96576.6, "quote_volume": 31289.73818, "trades": 227, "taker_buy_volume": 37145.5, "taker_buy_quote": 12035.84884}, {"ts": 1768707840000, "open": 0.3246, "high": 0.3255, "low": 0.3245, "close": 0.3253, "volume": 33850.8, "quote_volume": 11002.1062, "trades": 79, "taker_buy_volume": 26964.3, "taker_buy_quote": 8764.20111}, {"ts": 1768707900000, "open": 0.3253, "high": 0.3282, "low": 0.3253, "close": 0.3281, "volume": 78713.1, "quote_volume": 25715.92108, "trades": 170, "taker_buy_volume": 35262.3, "taker_buy_quote": 11524.09944}, {"ts": 1768707960000, "open": 0.3282, "high": 0.3289, "low": 0.3269, "close": 0.327, "volume": 41990.4, "quote_volume": 13775.48482, "trades": 104, "taker_buy_volume": 23010.5, "taker_buy_quote": 7550.69159}, {"ts": 1768708020000, "open": 0.3271, "high": 0.3305, "low": 0.3271, "close": 0.3294, "volume": 60084.2, "quote_volume": 19797.72673, "trades": 218, "taker_buy_volume": 44311.3, "taker_buy_quote": 14605.66753}, {"ts": 1768708080000, "open": 0.3296, "high": 0.3297, "low": 0.3286, "close": 0.3291, "volume": 15981.1, "quote_volume": 5259.92538, "trades": 92, "taker_buy_volume": 8034.6, "taker_buy_quote": 2644.57518}, {"ts": 1768708140000, "open": 0.3292, "high": 0.3309, "low": 0.3291, "close": 0.3296, "volume": 73536.0, "quote_volume": 24266.60857, "trades": 209, "taker_buy_volume": 42880.5, "taker_buy_quote": 14148.26742}, {"ts": 1768708200000, "open": 0.3293, "high": 0.3308, "low": 0.3284, "close": 0.3304, "volume": 42127.5, "quote_volume": 13891.51675, "trades": 130, "taker_buy_volume": 24245.9, "taker_buy_quote": 7993.86029}, {"ts": 1768708260000, "open": 0.3303, "high": 0.3313, "low": 0.3291, "close": 0.3298, "volume": 51487.1, "quote_volume": 17012.42619, "trades": 121, "taker_buy_volume": 15069.1, "taker_buy_quote": 4978.18718}, {"ts": 1768708320000, "open": 0.3297, "high": 0.3316, "low": 0.3295, "close": 0.331, "volume": 31320.2, "quote_volume": 10367.57017, "trades": 101, "taker_buy_volume": 18319.1, "taker_buy_quote": 6062.81705}, {"ts": 1768708380000, "open": 0.3312, "high": 0.3319, "low": 0.3301, "close": 0.3317, "volume": 60045.7, "quote_volume": 19860.22429, "trades": 165, "taker_buy_volume": 34659.0, "taker_buy_quote": 11463.38727}, {"ts": 1768708440000, "open": 0.3315, "high": 0.3332, "low": 0.3309, "close": 0.3332, "volume": 142908.9, "quote_volume": 47429.12184, "trades": 221, "taker_buy_volume": 109509.8, "taker_buy_quote": 36347.99409}, {"ts": 1768708500000, "open": 0.3329, "high": 0.3363, "low": 0.3329, "close": 0.3357, "volume": 255904.5, "quote_volume": 85795.05366, "trades": 509, "taker_buy_volume": 184780.9, "taker_buy_quote": 61957.91257}, {"ts": 1768708560000, "open": 0.3358, "high": 0.3366, "low": 0.3345, "close": 0.3352, "volume": 402908.7, "quote_volume": 135243.762, "trades": 537, "taker_buy_volume": 303895.0, "taker_buy_quote": 102019.80683}, {"ts": 1768708620000, "open": 0.3354, "high": 0.3356, "low": 0.334, "close": 0.3342, "volume": 569713.6, "quote_volume": 190683.93607, "trades": 926, "taker_buy_volume": 431485.2, "taker_buy_quote": 144439.1504}, {"ts": 1768708680000, "open": 0.3342, "high": 0.3358, "low": 0.3333, "close": 0.3353, "volume": 564648.9, "quote_volume": 189027.656, "trades": 849, "taker_buy_volume": 456804.6, "taker_buy_quote": 152961.14845}, {"ts": 1768708740000, "open": 0.3353, "high": 0.3363, "low": 0.3341, "close": 0.3348, "volume": 397879.6, "quote_volume": 133476.59527, "trades": 721, "taker_buy_volume": 336638.8, "taker_buy_quote": 112951.6498}, {"ts": 1768708800000, "open": 0.3345, "high": 0.3347, "low": 0.3309, "close": 0.3309, "volume": 249257.4, "quote_volume": 83122.70652, "trades": 512, "taker_buy_volume": 191659.8, "taker_buy_quote": 63944.79854}, {"ts": 1768708860000, "open": 0.3308, "high": 0.3368, "low": 0.3303, "close": 0.3348, "volume": 420339.1, "quote_volume": 140588.36656, "trades": 575, "taker_buy_volume": 325316.1, "taker_buy_quote": 108838.76657}, {"ts": 1768708920000, "open": 0.3349, "high": 0.335, "low": 0.3334, "close": 0.3342, "volume": 61308.5, "quote_volume": 20478.91448, "trades": 216, "taker_buy_volume": 30181.4, "taker_buy_quote": 10083.03797}, {"ts": 1768708980000, "open": 0.3342, "high": 0.3343, "low": 0.3325, "close": 0.3335, "volume": 68119.6, "quote_volume": 22706.34301, "trades": 230, "taker_buy_volume": 37741.4, "taker_buy_quote": 12581.98614}, {"ts": 1768709040000, "open": 0.3334, "high": 0.3334, "low": 0.3283, "close": 0.3286, "volume": 121695.8, "quote_volume": 40227.65791, "trades": 378, "taker_buy_volume": 37333.9, "taker_buy_quote": 12324.90063}, {"ts": 1768709100000, "open": 0.3286, "high": 0.3286, "low": 0.327, "close": 0.3277, "volume": 58130.3, "quote_volume": 19047.59921, "trades": 166, "taker_buy_volume": 24524.4, "taker_buy_quote": 8031.00413}, {"ts": 1768709160000, "open": 0.3277, "high": 0.3309, "low": 0.3277, "close": 0.3304, "volume": 103992.4, "quote_volume": 34275.85177, "trades": 257, "taker_buy_volume": 75435.3, "taker_buy_quote": 24857.68072}, {"ts": 1768709220000, "open": 0.3304, "high": 0.3321, "low": 0.3304, "close": 0.3306, "volume": 36650.7, "quote_volume": 12153.98617, "trades": 130, "taker_buy_volume": 14667.0, "taker_buy_quote": 4863.092}, {"ts": 1768709280000, "open": 0.3305, "high": 0.3307, "low": 0.3293, "close": 0.3294, "volume": 66715.9, "quote_volume": 22014.45942, "trades": 145, "taker_buy_volume": 24123.6, "taker_buy_quote": 7962.76719}, {"ts": 1768709340000, "open": 0.3295, "high": 0.3329, "low": 0.3289, "close": 0.3323, "volume": 96400.5, "quote_volume": 31909.23979, "trades": 265, "taker_buy_volume": 74719.2, "taker_buy_quote": 24730.36756}, {"ts": 1768709400000, "open": 0.3321, "high": 0.3374, "low": 0.3321, "close": 0.3354, "volume": 426002.8, "quote_volume": 142779.86353, "trades": 548, "taker_buy_volume": 341650.4, "taker_buy_quote": 114542.62614}, {"ts": 1768709460000, "open": 0.3354, "high": 0.3354, "low": 0.3339, "close": 0.3348, "volume": 158135.2, "quote_volume": 52936.17543, "trades": 316, "taker_buy_volume": 76111.9, "taker_buy_quote": 25483.15441}, {"ts": 1768709520000, "open": 0.3345, "high": 0.335, "low": 0.3341, "close": 0.3348, "volume": 110634.2, "quote_volume": 37016.69613, "trades": 232, "taker_buy_volume": 64309.2, "taker_buy_quote": 21521.06054}, {"ts": 1768709580000, "open": 0.3346, "high": 0.3352, "low": 0.3325, "close": 0.3347, "volume": 110790.8, "quote_volume": 36977.40676, "trades": 305, "taker_buy_volume": 63202.7, "taker_buy_quote": 21089.72773}, {"ts": 1768709640000, "open": 0.3346, "high": 0.3348, "low": 0.3319, "close": 0.3322, "volume": 128685.4, "quote_volume": 42922.14736, "trades": 364, "taker_buy_volume": 75478.2, "taker_buy_quote": 25180.20954}, {"ts": 1768709700000, "open": 0.3321, "high": 0.3324, "low": 0.3298, "close": 0.3304, "volume": 54829.5, "quote_volume": 18152.99404, "trades": 182, "taker_buy_volume": 37298.3, "taker_buy_quote": 12346.96976}, {"ts": 1768709760000, "open": 0.3303, "high": 0.3314, "low": 0.33, "close": 0.3312, "volume": 47076.8, "quote_volume": 15566.96052, "trades": 114, "taker_buy_volume": 31380.1, "taker_buy_quote": 10376.19229}, {"ts": 1768709820000, "open": 0.3313, "high": 0.3337, "low": 0.3311, "close": 0.3324, "volume": 87273.5, "quote_volume": 29025.88382, "trades": 218, "taker_buy_volume": 28838.7, "taker_buy_quote": 9601.05225}, {"ts": 1768709880000, "open": 0.3325, "high": 0.335, "low": 0.3325, "close": 0.3337, "volume": 186222.9, "quote_volume": 62217.27706, "trades": 237, "taker_buy_volume": 108768.0, "taker_buy_quote": 36347.21571}, {"ts": 1768709940000, "open": 0.3337, "high": 0.3344, "low": 0.3333, "close": 0.3336, "volume": 21816.2, "quote_volume": 7281.17061, "trades": 66, "taker_buy_volume": 4475.2, "taker_buy_quote": 1494.68199}, {"ts": 1768710000000, "open": 0.3337, "high": 0.3366, "low": 0.3337, "close": 0.3347, "volume": 47519.7, "quote_volume": 15939.73336, "trades": 206, "taker_buy_volume": 20903.6, "taker_buy_quote": 7015.29292}, {"ts": 1768710060000, "open": 0.3348, "high": 0.3363, "low": 0.3348, "close": 0.3358, "volume": 25799.0, "quote_volume": 8668.26277, "trades": 69, "taker_buy_volume": 11885.9, "taker_buy_quote": 3995.05523}, {"ts": 1768710120000, "open": 0.3357, "high": 0.3361, "low": 0.3345, "close": 0.3354, "volume": 22063.5, "quote_volume": 7393.31013, "trades": 96, "taker_buy_volume": 9496.7, "taker_buy_quote": 3182.28461}, {"ts": 1768710180000, "open": 0.3355, "high": 0.3355, "low": 0.3348, "close": 0.3355, "volume": 12098.4, "quote_volume": 4055.97889, "trades": 50, "taker_buy_volume": 9680.4, "taker_buy_quote": 3245.22538}, {"ts": 1768710240000, "open": 0.3356, "high": 0.3399, "low": 0.3354, "close": 0.3395, "volume": 140086.8, "quote_volume": 47457.05897, "trades": 441, "taker_buy_volume": 92293.2, "taker_buy_quote": 31263.42938}, {"ts": 1768710300000, "open": 0.3397, "high": 0.3399, "low": 0.3372, "close": 0.3387, "volume": 157957.3, "quote_volume": 53500.17443, "trades": 432, "taker_buy_volume": 90549.3, "taker_buy_quote": 30670.43608}, {"ts": 1768710360000, "open": 0.3386, "high": 0.3404, "low": 0.3357, "close": 0.3369, "volume": 582948.5, "quote_volume": 197926.5837, "trades": 510, "taker_buy_volume": 487247.9, "taker_buy_quote": 165572.68513}, {"ts": 1768710420000, "open": 0.3369, "high": 0.3371, "low": 0.3353, "close": 0.3353, "volume": 74044.2, "quote_volume": 24923.42025, "trades": 196, "taker_buy_volume": 48109.9, "taker_buy_quote": 16200.08918}, {"ts": 1768710480000, "open": 0.3352, "high": 0.3352, "low": 0.333, "close": 0.3332, "volume": 92304.5, "quote_volume": 30824.8491, "trades": 292, "taker_buy_volume": 51608.2, "taker_buy_quote": 17240.76504}, {"ts": 1768710540000, "open": 0.3331, "high": 0.3332, "low": 0.331, "close": 0.3321, "volume": 64117.1, "quote_volume": 21268.60378, "trades": 207, "taker_buy_volume": 33591.1, "taker_buy_quote": 11140.56846}, {"ts": 1768710600000, "open": 0.3318, "high": 0.3334, "low": 0.3317, "close": 0.3334, "volume": 23862.5, "quote_volume": 7946.05547, "trades": 66, "taker_buy_volume": 19651.2, "taker_buy_quote": 6545.68705}, {"ts": 1768710660000, "open": 0.3335, "high": 0.3341, "low": 0.3318, "close": 0.3321, "volume": 47920.5, "quote_volume": 15953.28111, "trades": 196, "taker_buy_volume": 23832.5, "taker_buy_quote": 7935.53229}, {"ts": 1768710720000, "open": 0.332, "high": 0.3334, "low": 0.3315, "close": 0.3334, "volume": 40998.7, "quote_volume": 13626.78067, "trades": 118, "taker_buy_volume": 31238.1, "taker_buy_quote": 10378.54066}, {"ts": 1768710780000, "open": 0.3333, "high": 0.3342, "low": 0.3333, "close": 0.3341, "volume": 15093.1, "quote_volume": 5036.90572, "trades": 71, "taker_buy_volume": 6197.5, "taker_buy_quote": 2068.2482}, {"ts": 1768710840000, "open": 0.334, "high": 0.334, "low": 0.3323, "close": 0.3324, "volume": 16533.6, "quote_volume": 5507.98323, "trades": 83, "taker_buy_volume": 4849.3, "taker_buy_quote": 1615.63347}, {"ts": 1768710900000, "open": 0.3322, "high": 0.3333, "low": 0.3298, "close": 0.3305, "volume": 184442.9, "quote_volume": 61102.43342, "trades": 422, "taker_buy_volume": 68256.5, "taker_buy_quote": 22608.05322}, {"ts": 1768710960000, "open": 0.3305, "high": 0.3312, "low": 0.3297, "close": 0.3309, "volume": 60333.9, "quote_volume": 19932.40464, "trades": 132, "taker_buy_volume": 39910.2, "taker_buy_quote": 13187.79494}, {"ts": 1768711020000, "open": 0.331, "high": 0.3333, "low": 0.331, "close": 0.3333, "volume": 28850.0, "quote_volume": 9588.30559, "trades": 87, "taker_buy_volume": 14522.5, "taker_buy_quote": 4823.87084}, {"ts": 1768711080000, "open": 0.3334, "high": 0.3335, "low": 0.3318, "close": 0.3322, "volume": 15992.4, "quote_volume": 5318.56936, "trades": 95, "taker_buy_volume": 4144.6, "taker_buy_quote": 1378.25823}, {"ts": 1768711140000, "open": 0.3322, "high": 0.3323, "low": 0.3312, "close": 0.3323, "volume": 37080.2, "quote_volume": 12299.72472, "trades": 122, "taker_buy_volume": 12811.8, "taker_buy_quote": 4250.95728}, {"ts": 1768711200000, "open": 0.3321, "high": 0.3329, "low": 0.3317, "close": 0.3324, "volume": 27909.6, "quote_volume": 9274.14233, "trades": 79, "taker_buy_volume": 15587.2, "taker_buy_quote": 5180.19392}, {"ts": 1768711260000, "open": 0.3323, "high": 0.3323, "low": 0.3306, "close": 0.3306, "volume": 22392.5, "quote_volume": 7425.03265, "trades": 78, "taker_buy_volume": 2373.2, "taker_buy_quote": 786.58837}, {"ts": 1768711320000, "open": 0.3306, "high": 0.3306, "low": 0.329, "close": 0.3292, "volume": 110244.9, "quote_volume": 36320.06359, "trades": 171, "taker_buy_volume": 40579.0, "taker_buy_quote": 13363.18697}, {"ts": 1768711380000, "open": 0.329, "high": 0.3299, "low": 0.326, "close": 0.3263, "volume": 123117.9, "quote_volume": 40331.85621, "trades": 361, "taker_buy_volume": 26411.3, "taker_buy_quote": 8662.59416}, {"ts": 1768711440000, "open": 0.3264, "high": 0.327, "low": 0.3247, "close": 0.3251, "volume": 94102.8, "quote_volume": 30631.00574, "trades": 244, "taker_buy_volume": 35859.2, "taker_buy_quote": 11669.33699}, {"ts": 1768711500000, "open": 0.3252, "high": 0.3271, "low": 0.3252, "close": 0.3261, "volume": 91027.5, "quote_volume": 29712.05698, "trades": 222, "taker_buy_volume": 48443.9, "taker_buy_quote": 15812.60433}, {"ts": 1768711560000, "open": 0.3262, "high": 0.3273, "low": 0.3262, "close": 0.327, "volume": 32217.5, "quote_volume": 10534.15162, "trades": 89, "taker_buy_volume": 23132.8, "taker_buy_quote": 7563.26862}, {"ts": 1768711620000, "open": 0.3271, "high": 0.3272, "low": 0.3264, "close": 0.327, "volume": 61443.6, "quote_volume": 20089.39885, "trades": 111, "taker_buy_volume": 53613.4, "taker_buy_quote": 17529.50496}, {"ts": 1768711680000, "open": 0.3271, "high": 0.3271, "low": 0.3261, "close": 0.3264, "volume": 26097.1, "quote_volume": 8519.8793, "trades": 81, "taker_buy_volume": 11445.6, "taker_buy_quote": 3737.7578}, {"ts": 1768711740000, "open": 0.3265, "high": 0.3271, "low": 0.3254, "close": 0.3271, "volume": 30077.4, "quote_volume": 9810.40503, "trades": 102, "taker_buy_volume": 12168.6, "taker_buy_quote": 3971.57017}, {"ts": 1768711800000, "open": 0.3272, "high": 0.3274, "low": 0.3255, "close": 0.3256, "volume": 16096.5, "quote_volume": 5251.46626, "trades": 82, "taker_buy_volume": 10129.7, "taker_buy_quote": 3304.24812}, {"ts": 1768711860000, "open": 0.3257, "high": 0.3268, "low": 0.3255, "close": 0.3256, "volume": 69327.4, "quote_volume": 22609.82895, "trades": 134, "taker_buy_volume": 17555.3, "taker_buy_quote": 5727.07064}, {"ts": 1768711920000, "open": 0.3256, "high": 0.3258, "low": 0.3235, "close": 0.324, "volume": 100797.8, "quote_volume": 32723.71386, "trades": 223, "taker_buy_volume": 54061.8, "taker_buy_quote": 17562.30244}, {"ts": 1768711980000, "open": 0.3242, "high": 0.3252, "low": 0.3241, "close": 0.3248, "volume": 57526.0, "quote_volume": 18676.99033, "trades": 111, "taker_buy_volume": 43405.1, "taker_buy_quote": 14091.6662}, {"ts": 1768712040000, "open": 0.325, "high": 0.3251, "low": 0.3232, "close": 0.3237, "volume": 74943.3, "quote_volume": 24280.78507, "trades": 191, "taker_buy_volume": 35952.6, "taker_buy_quote": 11649.32474}, {"ts": 1768712100000, "open": 0.3237, "high": 0.3237, "low": 0.3214, "close": 0.3224, "volume": 102260.5, "quote_volume": 32957.11223, "trades": 233, "taker_buy_volume": 23886.0, "taker_buy_quote": 7698.2126}, {"ts": 1768712160000, "open": 0.3224, "high": 0.3228, "low": 0.3215, "close": 0.322, "volume": 69782.2, "quote_volume": 22471.16205, "trades": 146, "taker_buy_volume": 35612.6, "taker_buy_quote": 11470.00589}, {"ts": 1768712220000, "open": 0.3221, "high": 0.3232, "low": 0.3211, "close": 0.323, "volume": 63549.4, "quote_volume": 20466.73503, "trades": 162, "taker_buy_volume": 34634.9, "taker_buy_quote": 11153.18298}, {"ts": 1768712280000, "open": 0.3228, "high": 0.3234, "low": 0.3227, "close": 0.3229, "volume": 37025.4, "quote_volume": 11961.62773, "trades": 116, "taker_buy_volume": 9450.4, "taker_buy_quote": 3053.78347}, {"ts": 1768712340000, "open": 0.3229, "high": 0.3234, "low": 0.3228, "close": 0.3232, "volume": 62405.0, "quote_volume": 20157.21348, "trades": 131, "taker_buy_volume": 32261.9, "taker_buy_quote": 10422.78096}, {"ts": 1768712400000, "open": 0.323, "high": 0.3238, "low": 0.3227, "close": 0.3235, "volume": 37406.8, "quote_volume": 12091.59472, "trades": 130, "taker_buy_volume": 18779.2, "taker_buy_quote": 6068.94115}, {"ts": 1768712460000, "open": 0.3236, "high": 0.324, "low": 0.3221, "close": 0.3222, "volume": 18911.1, "quote_volume": 6106.00369, "trades": 82, "taker_buy_volume": 5485.1, "taker_buy_quote": 1771.15187}, {"ts": 1768712520000, "open": 0.322, "high": 0.3224, "low": 0.3216, "close": 0.3223, "volume": 8549.1, "quote_volume": 2751.9052, "trades": 50, "taker_buy_volume": 5142.4, "taker_buy_quote": 1655.19247}, {"ts": 1768712580000, "open": 0.3222, "high": 0.323, "low": 0.3222, "close": 0.3225, "volume": 23226.0, "quote_volume": 7492.74879, "trades": 104, "taker_buy_volume": 9332.9, "taker_buy_quote": 3010.6566}, {"ts": 1768712640000, "open": 0.3224, "high": 0.3225, "low": 0.3217, "close": 0.322, "volume": 16721.1, "quote_volume": 5387.68151, "trades": 70, "taker_buy_volume": 6246.0, "taker_buy_quote": 2012.4711}, {"ts": 1768712700000, "open": 0.3219, "high": 0.3224, "low": 0.3213, "close": 0.3216, "volume": 177349.3, "quote_volume": 57050.42063, "trades": 167, "taker_buy_volume": 20947.9, "taker_buy_quote": 6741.67769}, {"ts": 1768712760000, "open": 0.3216, "high": 0.3218, "low": 0.3212, "close": 0.3214, "volume": 47521.4, "quote_volume": 15277.2827, "trades": 126, "taker_buy_volume": 16039.1, "taker_buy_quote": 5155.78964}, {"ts": 1768712820000, "open": 0.3214, "high": 0.322, "low": 0.3213, "close": 0.322, "volume": 27195.6, "quote_volume": 8746.78478, "trades": 74, "taker_buy_volume": 19307.3, "taker_buy_quote": 6210.44439}, {"ts": 1768712880000, "open": 0.3221, "high": 0.3228, "low": 0.3217, "close": 0.3218, "volume": 46151.3, "quote_volume": 14873.02294, "trades": 170, "taker_buy_volume": 15353.2, "taker_buy_quote": 4948.44495}, {"ts": 1768712940000, "open": 0.3218, "high": 0.3218, "low": 0.3212, "close": 0.3213, "volume": 45108.5, "quote_volume": 14500.37291, "trades": 118, "taker_buy_volume": 34105.9, "taker_buy_quote": 10963.83645}, {"ts": 1768713000000, "open": 0.3213, "high": 0.3221, "low": 0.3212, "close": 0.3219, "volume": 59352.9, "quote_volume": 19097.78978, "trades": 114, "taker_buy_volume": 32140.5, "taker_buy_quote": 10341.37825}, {"ts": 1768713060000, "open": 0.322, "high": 0.3247, "low": 0.322, "close": 0.3233, "volume": 43357.3, "quote_volume": 14025.89203, "trades": 173, "taker_buy_volume": 22902.8, "taker_buy_quote": 7408.0046}, {"ts": 1768713120000, "open": 0.3232, "high": 0.3241, "low": 0.3232, "close": 0.3238, "volume": 22051.2, "quote_volume": 7139.57572, "trades": 85, "taker_buy_volume": 7850.7, "taker_buy_quote": 2542.48319}, {"ts": 1768713180000, "open": 0.3241, "high": 0.3256, "low": 0.3241, "close": 0.3248, "volume": 37107.4, "quote_volume": 12059.39561, "trades": 176, "taker_buy_volume": 17011.4, "taker_buy_quote": 5530.19631}, {"ts": 1768713240000, "open": 0.3247, "high": 0.3251, "low": 0.3245, "close": 0.3246, "volume": 6402.4, "quote_volume": 2079.64012, "trades": 53, "taker_buy_volume": 3376.5, "taker_buy_quote": 1096.93694}, {"ts": 1768713300000, "open": 0.3247, "high": 0.326, "low": 0.3247, "close": 0.3256, "volume": 6846.1, "quote_volume": 2228.48424, "trades": 60, "taker_buy_volume": 5569.3, "taker_buy_quote": 1812.90247}, {"ts": 1768713360000, "open": 0.3256, "high": 0.3267, "low": 0.3247, "close": 0.3258, "volume": 40931.7, "quote_volume": 13341.17114, "trades": 136, "taker_buy_volume": 24825.7, "taker_buy_quote": 8089.0201}, {"ts": 1768713420000, "open": 0.3259, "high": 0.3259, "low": 0.3247, "close": 0.3248, "volume": 25532.0, "quote_volume": 8301.95486, "trades": 86, "taker_buy_volume": 12246.8, "taker_buy_quote": 3982.02299}, {"ts": 1768713480000, "open": 0.3247, "high": 0.3247, "low": 0.3243, "close": 0.3246, "volume": 11105.7, "quote_volume": 3603.77809, "trades": 40, "taker_buy_volume": 4428.4, "taker_buy_quote": 1437.07269}, {"ts": 1768713540000, "open": 0.3245, "high": 0.3245, "low": 0.3229, "close": 0.3231, "volume": 15333.8, "quote_volume": 4961.22099, "trades": 68, "taker_buy_volume": 9448.6, "taker_buy_quote": 3055.96984}, {"ts": 1768713600000, "open": 0.323, "high": 0.323, "low": 0.3224, "close": 0.3228, "volume": 12888.1, "quote_volume": 4158.58617, "trades": 60, "taker_buy_volume": 9978.9, "taker_buy_quote": 3220.17512}, {"ts": 1768713660000, "open": 0.3229, "high": 0.3249, "low": 0.3229, "close": 0.3249, "volume": 57603.2, "quote_volume": 18643.06606, "trades": 110, "taker_buy_volume": 44528.1, "taker_buy_quote": 14408.44296}, {"ts": 1768713720000, "open": 0.325, "high": 0.3269, "low": 0.325, "close": 0.3268, "volume": 23033.3, "quote_volume": 7504.40198, "trades": 99, "taker_buy_volume": 18585.7, "taker_buy_quote": 6055.08895}, {"ts": 1768713780000, "open": 0.3266, "high": 0.3268, "low": 0.3263, "close": 0.3267, "volume": 25588.7, "quote_volume": 8355.4818, "trades": 58, "taker_buy_volume": 7113.9, "taker_buy_quote": 2323.76216}, {"ts": 1768713840000, "open": 0.3266, "high": 0.3266, "low": 0.3259, "close": 0.3262, "volume": 9129.4, "quote_volume": 2980.11288, "trades": 44, "taker_buy_volume": 2170.4, "taker_buy_quote": 708.03375}, {"ts": 1768713900000, "open": 0.3259, "high": 0.3259, "low": 0.3253, "close": 0.3255, "volume": 11251.9, "quote_volume": 3663.84678, "trades": 47, "taker_buy_volume": 4447.9, "taker_buy_quote": 1448.30783}, {"ts": 1768713960000, "open": 0.3254, "high": 0.3254, "low": 0.3241, "close": 0.3241, "volume": 10385.4, "quote_volume": 3374.92745, "trades": 68, "taker_buy_volume": 3815.4, "taker_buy_quote": 1239.51132}, {"ts": 1768714020000, "open": 0.324, "high": 0.3253, "low": 0.3239, "close": 0.3251, "volume": 9045.1, "quote_volume": 2937.00323, "trades": 60, "taker_buy_volume": 7344.8, "taker_buy_quote": 2385.32903}, {"ts": 1768714080000, "open": 0.325, "high": 0.325, "low": 0.3241, "close": 0.3242, "volume": 13858.3, "quote_volume": 4495.81619, "trades": 48, "taker_buy_volume": 8660.0, "taker_buy_quote": 2809.37555}, {"ts": 1768714140000, "open": 0.3241, "high": 0.3242, "low": 0.3219, "close": 0.3222, "volume": 28990.2, "quote_volume": 9374.35408, "trades": 116, "taker_buy_volume": 10002.9, "taker_buy_quote": 3234.85875}, {"ts": 1768714200000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.3211, "volume": 63811.3, "quote_volume": 20506.6887, "trades": 113, "taker_buy_volume": 26471.3, "taker_buy_quote": 8511.84676}, {"ts": 1768714260000, "open": 0.3212, "high": 0.3212, "low": 0.3186, "close": 0.3189, "volume": 163996.4, "quote_volume": 52380.58413, "trades": 289, "taker_buy_volume": 56539.9, "taker_buy_quote": 18064.30157}, {"ts": 1768714320000, "open": 0.319, "high": 0.3192, "low": 0.3183, "close": 0.3183, "volume": 25576.1, "quote_volume": 8152.13183, "trades": 61, "taker_buy_volume": 15477.9, "taker_buy_quote": 4934.92983}, {"ts": 1768714380000, "open": 0.3183, "high": 0.3189, "low": 0.3181, "close": 0.3184, "volume": 41107.0, "quote_volume": 13093.02689, "trades": 124, "taker_buy_volume": 21044.2, "taker_buy_quote": 6703.67715}, {"ts": 1768714440000, "open": 0.3184, "high": 0.3187, "low": 0.3177, "close": 0.318, "volume": 68535.5, "quote_volume": 21809.17862, "trades": 193, "taker_buy_volume": 42074.2, "taker_buy_quote": 13390.63814}, {"ts": 1768714500000, "open": 0.318, "high": 0.3191, "low": 0.318, "close": 0.3182, "volume": 32985.4, "quote_volume": 10513.4443, "trades": 109, "taker_buy_volume": 25731.1, "taker_buy_quote": 8202.71156}, {"ts": 1768714560000, "open": 0.3183, "high": 0.3185, "low": 0.3178, "close": 0.3185, "volume": 96241.9, "quote_volume": 30608.72288, "trades": 122, "taker_buy_volume": 22712.5, "taker_buy_quote": 7226.17489}, {"ts": 1768714620000, "open": 0.3185, "high": 0.3192, "low": 0.3182, "close": 0.3188, "volume": 21048.2, "quote_volume": 6706.28919, "trades": 63, "taker_buy_volume": 9605.3, "taker_buy_quote": 3062.69238}, {"ts": 1768714680000, "open": 0.3188, "high": 0.3201, "low": 0.3188, "close": 0.3195, "volume": 44703.9, "quote_volume": 14275.89768, "trades": 112, "taker_buy_volume": 16232.3, "taker_buy_quote": 5179.91103}, {"ts": 1768714740000, "open": 0.3196, "high": 0.3204, "low": 0.3194, "close": 0.3201, "volume": 36663.9, "quote_volume": 11722.6607, "trades": 100, "taker_buy_volume": 21219.7, "taker_buy_quote": 6786.26981}, {"ts": 1768714800000, "open": 0.3201, "high": 0.3201, "low": 0.3195, "close": 0.3198, "volume": 10449.1, "quote_volume": 3342.06257, "trades": 43, "taker_buy_volume": 570.1, "taker_buy_quote": 182.41337}, {"ts": 1768714860000, "open": 0.3198, "high": 0.3202, "low": 0.3194, "close": 0.3196, "volume": 12567.4, "quote_volume": 4017.49894, "trades": 49, "taker_buy_volume": 6402.6, "taker_buy_quote": 2047.21474}, {"ts": 1768714920000, "open": 0.3196, "high": 0.3199, "low": 0.3194, "close": 0.3194, "volume": 7536.4, "quote_volume": 2408.67022, "trades": 40, "taker_buy_volume": 3004.7, "taker_buy_quote": 960.3722}, {"ts": 1768714980000, "open": 0.3195, "high": 0.3205, "low": 0.3194, "close": 0.3196, "volume": 21091.0, "quote_volume": 6748.75096, "trades": 83, "taker_buy_volume": 9345.3, "taker_buy_quote": 2990.65525}, {"ts": 1768715040000, "open": 0.3196, "high": 0.3198, "low": 0.3192, "close": 0.3195, "volume": 7069.0, "quote_volume": 2258.2359, "trades": 32, "taker_buy_volume": 4459.8, "taker_buy_quote": 1424.991}, {"ts": 1768715100000, "open": 0.3194, "high": 0.3195, "low": 0.319, "close": 0.3194, "volume": 12134.2, "quote_volume": 3873.40172, "trades": 37, "taker_buy_volume": 7757.9, "taker_buy_quote": 2476.51465}, {"ts": 1768715160000, "open": 0.3194, "high": 0.3203, "low": 0.3194, "close": 0.32, "volume": 26558.2, "quote_volume": 8497.879, "trades": 76, "taker_buy_volume": 19384.8, "taker_buy_quote": 6202.88355}, {"ts": 1768715220000, "open": 0.3201, "high": 0.3201, "low": 0.319, "close": 0.3191, "volume": 14727.0, "quote_volume": 4704.53966, "trades": 51, "taker_buy_volume": 6436.4, "taker_buy_quote": 2056.24183}, {"ts": 1768715280000, "open": 0.319, "high": 0.3205, "low": 0.3188, "close": 0.3204, "volume": 24587.0, "quote_volume": 7859.32638, "trades": 84, "taker_buy_volume": 16980.9, "taker_buy_quote": 5428.38161}, {"ts": 1768715340000, "open": 0.3205, "high": 0.3205, "low": 0.3195, "close": 0.3199, "volume": 14964.6, "quote_volume": 4791.75682, "trades": 44, "taker_buy_volume": 8031.2, "taker_buy_quote": 2572.96567}, {"ts": 1768715400000, "open": 0.32, "high": 0.3203, "low": 0.3192, "close": 0.3192, "volume": 5775.7, "quote_volume": 1845.85347, "trades": 62, "taker_buy_volume": 3869.9, "taker_buy_quote": 1236.70186}, {"ts": 1768715460000, "open": 0.3191, "high": 0.3195, "low": 0.3189, "close": 0.3193, "volume": 7971.8, "quote_volume": 2544.45973, "trades": 40, "taker_buy_volume": 6146.9, "taker_buy_quote": 1962.40151}, {"ts": 1768715520000, "open": 0.3194, "high": 0.3217, "low": 0.3194, "close": 0.3217, "volume": 18119.6, "quote_volume": 5808.34369, "trades": 99, "taker_buy_volume": 12383.0, "taker_buy_quote": 3970.44464}, {"ts": 1768715580000, "open": 0.3218, "high": 0.3222, "low": 0.3214, "close": 0.3214, "volume": 6282.0, "quote_volume": 2022.66707, "trades": 39, "taker_buy_volume": 3340.1, "taker_buy_quote": 1075.73192}, {"ts": 1768715640000, "open": 0.3215, "high": 0.3217, "low": 0.3209, "close": 0.3209, "volume": 1098.4, "quote_volume": 352.94958, "trades": 27, "taker_buy_volume": 232.4, "taker_buy_quote": 74.74858}, {"ts": 1768715700000, "open": 0.321, "high": 0.3222, "low": 0.321, "close": 0.322, "volume": 11277.2, "quote_volume": 3627.75092, "trades": 70, "taker_buy_volume": 5024.4, "taker_buy_quote": 1617.07846}, {"ts": 1768715760000, "open": 0.3221, "high": 0.3222, "low": 0.3211, "close": 0.3213, "volume": 5974.5, "quote_volume": 1922.80187, "trades": 44, "taker_buy_volume": 1489.6, "taker_buy_quote": 479.28274}, {"ts": 1768715820000, "open": 0.3214, "high": 0.3235, "low": 0.3214, "close": 0.3229, "volume": 5597.5, "quote_volume": 1805.99981, "trades": 83, "taker_buy_volume": 3738.1, "taker_buy_quote": 1205.87552}, {"ts": 1768715880000, "open": 0.323, "high": 0.3237, "low": 0.323, "close": 0.323, "volume": 8299.3, "quote_volume": 2684.73233, "trades": 53, "taker_buy_volume": 4884.3, "taker_buy_quote": 1580.33957}, {"ts": 1768715940000, "open": 0.3231, "high": 0.3236, "low": 0.3228, "close": 0.3232, "volume": 7025.2, "quote_volume": 2270.37845, "trades": 57, "taker_buy_volume": 3956.9, "taker_buy_quote": 1278.97802}, {"ts": 1768716000000, "open": 0.3233, "high": 0.3235, "low": 0.3217, "close": 0.322, "volume": 38917.4, "quote_volume": 12540.5216, "trades": 88, "taker_buy_volume": 10155.3, "taker_buy_quote": 3269.35366}, {"ts": 1768716060000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.3228, "volume": 7461.7, "quote_volume": 2407.27223, "trades": 50, "taker_buy_volume": 2290.8, "taker_buy_quote": 739.27635}, {"ts": 1768716120000, "open": 0.3227, "high": 0.3228, "low": 0.3222, "close": 0.3224, "volume": 9638.4, "quote_volume": 3109.05274, "trades": 50, "taker_buy_volume": 5425.5, "taker_buy_quote": 1750.09528}, {"ts": 1768716180000, "open": 0.3224, "high": 0.3239, "low": 0.3223, "close": 0.3239, "volume": 10280.0, "quote_volume": 3324.02877, "trades": 65, "taker_buy_volume": 5070.4, "taker_buy_quote": 1637.47477}, {"ts": 1768716240000, "open": 0.3239, "high": 0.3248, "low": 0.3236, "close": 0.3247, "volume": 17049.4, "quote_volume": 5528.73482, "trades": 82, "taker_buy_volume": 8360.7, "taker_buy_quote": 2712.06788}, {"ts": 1768716300000, "open": 0.3246, "high": 0.3246, "low": 0.3237, "close": 0.3245, "volume": 4251.3, "quote_volume": 1377.96835, "trades": 36, "taker_buy_volume": 1546.5, "taker_buy_quote": 501.49503}, {"ts": 1768716360000, "open": 0.3244, "high": 0.3249, "low": 0.3243, "close": 0.3243, "volume": 3984.8, "quote_volume": 1293.31892, "trades": 34, "taker_buy_volume": 3112.6, "taker_buy_quote": 1010.16788}, {"ts": 1768716420000, "open": 0.3245, "high": 0.3248, "low": 0.3238, "close": 0.3239, "volume": 8690.0, "quote_volume": 2819.9028, "trades": 47, "taker_buy_volume": 2773.7, "taker_buy_quote": 900.32946}, {"ts": 1768716480000, "open": 0.3238, "high": 0.3243, "low": 0.3238, "close": 0.3243, "volume": 2043.2, "quote_volume": 661.84692, "trades": 28, "taker_buy_volume": 660.1, "taker_buy_quote": 213.92633}, {"ts": 1768716540000, "open": 0.3244, "high": 0.3253, "low": 0.3243, "close": 0.3243, "volume": 19773.2, "quote_volume": 6421.43244, "trades": 80, "taker_buy_volume": 11058.7, "taker_buy_quote": 3592.34535}, {"ts": 1768716600000, "open": 0.3242, "high": 0.3242, "low": 0.323, "close": 0.3233, "volume": 6767.1, "quote_volume": 2188.83966, "trades": 109, "taker_buy_volume": 900.1, "taker_buy_quote": 291.12375}, {"ts": 1768716660000, "open": 0.3232, "high": 0.3232, "low": 0.3225, "close": 0.3229, "volume": 7978.8, "quote_volume": 2574.49831, "trades": 44, "taker_buy_volume": 3891.0, "taker_buy_quote": 1255.36048}, {"ts": 1768716720000, "open": 0.3228, "high": 0.3228, "low": 0.3224, "close": 0.3225, "volume": 2800.8, "quote_volume": 903.64277, "trades": 25, "taker_buy_volume": 275.6, "taker_buy_quote": 88.91389}, {"ts": 1768716780000, "open": 0.3227, "high": 0.3238, "low": 0.3227, "close": 0.3238, "volume": 14588.7, "quote_volume": 4714.41639, "trades": 48, "taker_buy_volume": 13812.1, "taker_buy_quote": 4463.23659}, {"ts": 1768716840000, "open": 0.3237, "high": 0.3237, "low": 0.3229, "close": 0.3232, "volume": 9606.8, "quote_volume": 3104.85753, "trades": 41, "taker_buy_volume": 467.1, "taker_buy_quote": 151.00506}, {"ts": 1768716900000, "open": 0.323, "high": 0.3231, "low": 0.3227, "close": 0.3227, "volume": 6280.4, "quote_volume": 2027.27285, "trades": 32, "taker_buy_volume": 394.2, "taker_buy_quote": 127.31769}, {"ts": 1768716960000, "open": 0.3227, "high": 0.3227, "low": 0.3219, "close": 0.3222, "volume": 19466.0, "quote_volume": 6269.88294, "trades": 41, "taker_buy_volume": 11332.9, "taker_buy_quote": 3650.63365}, {"ts": 1768717020000, "open": 0.3221, "high": 0.3226, "low": 0.322, "close": 0.322, "volume": 4001.3, "quote_volume": 1289.85051, "trades": 25, "taker_buy_volume": 651.0, "taker_buy_quote": 209.74626}, {"ts": 1768717080000, "open": 0.3219, "high": 0.3219, "low": 0.3201, "close": 0.3203, "volume": 47899.2, "quote_volume": 15377.76019, "trades": 137, "taker_buy_volume": 19163.2, "taker_buy_quote": 6154.22179}, {"ts": 1768717140000, "open": 0.3202, "high": 0.3203, "low": 0.3191, "close": 0.3193, "volume": 19273.2, "quote_volume": 6161.17998, "trades": 87, "taker_buy_volume": 3601.0, "taker_buy_quote": 1151.37149}, {"ts": 1768717200000, "open": 0.3192, "high": 0.3192, "low": 0.3183, "close": 0.3189, "volume": 46678.7, "quote_volume": 14888.10094, "trades": 137, "taker_buy_volume": 21299.3, "taker_buy_quote": 6794.58295}, {"ts": 1768717260000, "open": 0.3188, "high": 0.3195, "low": 0.3187, "close": 0.3195, "volume": 33317.3, "quote_volume": 10626.67673, "trades": 69, "taker_buy_volume": 12551.2, "taker_buy_quote": 4005.82638}, {"ts": 1768717320000, "open": 0.3195, "high": 0.3207, "low": 0.3192, "close": 0.3203, "volume": 65955.6, "quote_volume": 21121.90868, "trades": 120, "taker_buy_volume": 52443.4, "taker_buy_quote": 16792.18649}, {"ts": 1768717380000, "open": 0.3203, "high": 0.3211, "low": 0.3203, "close": 0.3211, "volume": 9352.1, "quote_volume": 3000.66947, "trades": 84, "taker_buy_volume": 3850.4, "taker_buy_quote": 1235.64739}, {"ts": 1768717440000, "open": 0.3211, "high": 0.3224, "low": 0.3206, "close": 0.3219, "volume": 44676.4, "quote_volume": 14371.68168, "trades": 139, "taker_buy_volume": 28130.4, "taker_buy_quote": 9045.21809}, {"ts": 1768717500000, "open": 0.322, "high": 0.3229, "low": 0.322, "close": 0.3221, "volume": 40439.3, "quote_volume": 13041.41585, "trades": 135, "taker_buy_volume": 5660.9, "taker_buy_quote": 1825.99746}, {"ts": 1768717560000, "open": 0.3222, "high": 0.3234, "low": 0.3222, "close": 0.3227, "volume": 28816.1, "quote_volume": 9309.83216, "trades": 159, "taker_buy_volume": 19348.2, "taker_buy_quote": 6250.40978}, {"ts": 1768717620000, "open": 0.3228, "high": 0.323, "low": 0.3223, "close": 0.3224, "volume": 11929.8, "quote_volume": 3850.08232, "trades": 91, "taker_buy_volume": 6119.6, "taker_buy_quote": 1974.88324}, {"ts": 1768717680000, "open": 0.3226, "high": 0.323, "low": 0.3222, "close": 0.3228, "volume": 41769.7, "quote_volume": 13475.20379, "trades": 85, "taker_buy_volume": 25551.6, "taker_buy_quote": 8243.64888}, {"ts": 1768717740000, "open": 0.3227, "high": 0.3235, "low": 0.3224, "close": 0.3234, "volume": 18668.0, "quote_volume": 6028.0906, "trades": 81, "taker_buy_volume": 11823.7, "taker_buy_quote": 3816.67154}, {"ts": 1768717800000, "open": 0.3236, "high": 0.324, "low": 0.3222, "close": 0.3234, "volume": 15881.0, "quote_volume": 5130.16162, "trades": 101, "taker_buy_volume": 10193.2, "taker_buy_quote": 3291.72388}, {"ts": 1768717860000, "open": 0.3235, "high": 0.3238, "low": 0.3223, "close": 0.3226, "volume": 25658.9, "quote_volume": 8278.61644, "trades": 300, "taker_buy_volume": 7469.3, "taker_buy_quote": 2408.88302}, {"ts": 1768717920000, "open": 0.3226, "high": 0.3231, "low": 0.3225, "close": 0.3231, "volume": 5480.5, "quote_volume": 1769.91133, "trades": 51, "taker_buy_volume": 1032.1, "taker_buy_quote": 333.15186}, {"ts": 1768717980000, "open": 0.323, "high": 0.3242, "low": 0.3228, "close": 0.324, "volume": 12256.7, "quote_volume": 3967.20957, "trades": 92, "taker_buy_volume": 4869.7, "taker_buy_quote": 1576.52716}, {"ts": 1768718040000, "open": 0.324, "high": 0.3255, "low": 0.324, "close": 0.3247, "volume": 44690.7, "quote_volume": 14512.24843, "trades": 203, "taker_buy_volume": 20763.7, "taker_buy_quote": 6743.02603}, {"ts": 1768718100000, "open": 0.3248, "high": 0.3248, "low": 0.3242, "close": 0.3242, "volume": 8535.6, "quote_volume": 2771.28887, "trades": 98, "taker_buy_volume": 4247.9, "taker_buy_quote": 1379.18741}, {"ts": 1768718160000, "open": 0.3242, "high": 0.3246, "low": 0.3213, "close": 0.3214, "volume": 32235.6, "quote_volume": 10401.32484, "trades": 182, "taker_buy_volume": 6941.3, "taker_buy_quote": 2245.20987}, {"ts": 1768718220000, "open": 0.3214, "high": 0.3222, "low": 0.3213, "close": 0.3218, "volume": 19003.7, "quote_volume": 6118.52571, "trades": 64, "taker_buy_volume": 12001.7, "taker_buy_quote": 3864.96436}, {"ts": 1768718280000, "open": 0.3219, "high": 0.3226, "low": 0.3219, "close": 0.3226, "volume": 16020.5, "quote_volume": 5164.41897, "trades": 49, "taker_buy_volume": 8422.2, "taker_buy_quote": 2715.90627}, {"ts": 1768718340000, "open": 0.3227, "high": 0.3231, "low": 0.3225, "close": 0.3228, "volume": 7556.4, "quote_volume": 2438.67692, "trades": 48, "taker_buy_volume": 6104.0, "taker_buy_quote": 1970.00552}, {"ts": 1768718400000, "open": 0.3229, "high": 0.3239, "low": 0.3229, "close": 0.3234, "volume": 26268.3, "quote_volume": 8496.63159, "trades": 176, "taker_buy_volume": 11471.2, "taker_buy_quote": 3710.85728}, {"ts": 1768718460000, "open": 0.3233, "high": 0.3233, "low": 0.3228, "close": 0.323, "volume": 4658.5, "quote_volume": 1504.99898, "trades": 65, "taker_buy_volume": 1925.1, "taker_buy_quote": 621.96273}, {"ts": 1768718520000, "open": 0.3231, "high": 0.3235, "low": 0.3216, "close": 0.3222, "volume": 30528.4, "quote_volume": 9845.83633, "trades": 160, "taker_buy_volume": 4775.8, "taker_buy_quote": 1541.55828}, {"ts": 1768718580000, "open": 0.3221, "high": 0.3221, "low": 0.3208, "close": 0.321, "volume": 18018.8, "quote_volume": 5788.96019, "trades": 62, "taker_buy_volume": 1829.3, "taker_buy_quote": 587.81656}, {"ts": 1768718640000, "open": 0.321, "high": 0.3211, "low": 0.32, "close": 0.3201, "volume": 39790.0, "quote_volume": 12749.47981, "trades": 79, "taker_buy_volume": 27858.6, "taker_buy_quote": 8925.7606}, {"ts": 1768718700000, "open": 0.3203, "high": 0.3214, "low": 0.32, "close": 0.3214, "volume": 9903.1, "quote_volume": 3173.94443, "trades": 58, "taker_buy_volume": 4585.6, "taker_buy_quote": 1471.21928}, {"ts": 1768718760000, "open": 0.3213, "high": 0.3226, "low": 0.3206, "close": 0.3224, "volume": 12311.4, "quote_volume": 3962.33542, "trades": 63, "taker_buy_volume": 7356.8, "taker_buy_quote": 2368.54016}, {"ts": 1768718820000, "open": 0.3225, "high": 0.3232, "low": 0.3225, "close": 0.3229, "volume": 2759.7, "quote_volume": 891.10952, "trades": 25, "taker_buy_volume": 624.0, "taker_buy_quote": 201.4004}, {"ts": 1768718880000, "open": 0.3228, "high": 0.3241, "low": 0.3226, "close": 0.3236, "volume": 11980.2, "quote_volume": 3875.15503, "trades": 88, "taker_buy_volume": 6731.8, "taker_buy_quote": 2178.49582}, {"ts": 1768718940000, "open": 0.3238, "high": 0.3242, "low": 0.3238, "close": 0.3239, "volume": 14293.5, "quote_volume": 4630.13963, "trades": 43, "taker_buy_volume": 7794.4, "taker_buy_quote": 2525.43685}, {"ts": 1768719000000, "open": 0.3239, "high": 0.3258, "low": 0.3238, "close": 0.3255, "volume": 13768.4, "quote_volume": 4475.22533, "trades": 81, "taker_buy_volume": 11315.0, "taker_buy_quote": 3677.27136}, {"ts": 1768719060000, "open": 0.3257, "high": 0.3279, "low": 0.3256, "close": 0.3276, "volume": 53393.7, "quote_volume": 17446.4707, "trades": 234, "taker_buy_volume": 42598.0, "taker_buy_quote": 13918.92115}, {"ts": 1768719120000, "open": 0.3275, "high": 0.3298, "low": 0.3271, "close": 0.3295, "volume": 139854.1, "quote_volume": 45901.30098, "trades": 560, "taker_buy_volume": 93125.1, "taker_buy_quote": 30566.30947}, {"ts": 1768719180000, "open": 0.3298, "high": 0.3302, "low": 0.3281, "close": 0.3281, "volume": 28587.6, "quote_volume": 9408.3507, "trades": 190, "taker_buy_volume": 12875.2, "taker_buy_quote": 4239.39196}, {"ts": 1768719240000, "open": 0.3283, "high": 0.3294, "low": 0.3277, "close": 0.328, "volume": 96138.8, "quote_volume": 31607.46462, "trades": 331, "taker_buy_volume": 38399.2, "taker_buy_quote": 12622.59667}, {"ts": 1768719300000, "open": 0.328, "high": 0.3297, "low": 0.328, "close": 0.3294, "volume": 20408.2, "quote_volume": 6715.51083, "trades": 165, "taker_buy_volume": 10600.2, "taker_buy_quote": 3485.43894}, {"ts": 1768719360000, "open": 0.3294, "high": 0.3296, "low": 0.3289, "close": 0.3294, "volume": 22244.5, "quote_volume": 7325.85265, "trades": 123, "taker_buy_volume": 12510.1, "taker_buy_quote": 4120.0755}, {"ts": 1768719420000, "open": 0.3295, "high": 0.3297, "low": 0.3285, "close": 0.3287, "volume": 14305.4, "quote_volume": 4710.61084, "trades": 63, "taker_buy_volume": 7706.8, "taker_buy_quote": 2538.8769}, {"ts": 1768719480000, "open": 0.3287, "high": 0.3291, "low": 0.3283, "close": 0.3285, "volume": 15390.9, "quote_volume": 5058.77901, "trades": 79, "taker_buy_volume": 6257.2, "taker_buy_quote": 2057.6839}, {"ts": 1768719540000, "open": 0.3285, "high": 0.3286, "low": 0.328, "close": 0.3282, "volume": 16308.7, "quote_volume": 5353.83189, "trades": 88, "taker_buy_volume": 9742.7, "taker_buy_quote": 3198.18095}, {"ts": 1768719600000, "open": 0.3281, "high": 0.3293, "low": 0.328, "close": 0.329, "volume": 37206.9, "quote_volume": 12223.21183, "trades": 217, "taker_buy_volume": 25127.8, "taker_buy_quote": 8257.88915}, {"ts": 1768719660000, "open": 0.3291, "high": 0.3293, "low": 0.3277, "close": 0.328, "volume": 26829.1, "quote_volume": 8803.79824, "trades": 169, "taker_buy_volume": 4102.0, "taker_buy_quote": 1347.8166}, {"ts": 1768719720000, "open": 0.3279, "high": 0.3281, "low": 0.3273, "close": 0.3275, "volume": 20293.1, "quote_volume": 6650.29903, "trades": 79, "taker_buy_volume": 12790.3, "taker_buy_quote": 4192.47999}, {"ts": 1768719780000, "open": 0.3275, "high": 0.3292, "low": 0.3273, "close": 0.329, "volume": 55926.9, "quote_volume": 18359.07854, "trades": 150, "taker_buy_volume": 45615.4, "taker_buy_quote": 14970.21732}, {"ts": 1768719840000, "open": 0.3289, "high": 0.3289, "low": 0.3279, "close": 0.3284, "volume": 96340.8, "quote_volume": 31622.52319, "trades": 991, "taker_buy_volume": 17929.8, "taker_buy_quote": 5888.87409}, {"ts": 1768719900000, "open": 0.3284, "high": 0.3315, "low": 0.3283, "close": 0.3284, "volume": 104875.6, "quote_volume": 34572.26926, "trades": 555, "taker_buy_volume": 50135.2, "taker_buy_quote": 16522.27986}, {"ts": 1768719960000, "open": 0.3284, "high": 0.3285, "low": 0.3276, "close": 0.3276, "volume": 8810.9, "quote_volume": 2890.86844, "trades": 88, "taker_buy_volume": 3858.1, "taker_buy_quote": 1265.60801}, {"ts": 1768720020000, "open": 0.3276, "high": 0.3279, "low": 0.3255, "close": 0.326, "volume": 72730.2, "quote_volume": 23748.67845, "trades": 352, "taker_buy_volume": 21051.3, "taker_buy_quote": 6869.37616}, {"ts": 1768720080000, "open": 0.3261, "high": 0.3267, "low": 0.3261, "close": 0.3264, "volume": 11759.2, "quote_volume": 3838.16226, "trades": 30, "taker_buy_volume": 8990.1, "taker_buy_quote": 2933.84995}, {"ts": 1768720140000, "open": 0.3263, "high": 0.3263, "low": 0.325, "close": 0.3255, "volume": 20268.6, "quote_volume": 6603.42534, "trades": 76, "taker_buy_volume": 17279.1, "taker_buy_quote": 5630.1124}, {"ts": 1768720200000, "open": 0.3255, "high": 0.3256, "low": 0.3242, "close": 0.3243, "volume": 5746.1, "quote_volume": 1865.20836, "trades": 46, "taker_buy_volume": 1591.3, "taker_buy_quote": 516.38227}, {"ts": 1768720260000, "open": 0.3244, "high": 0.3251, "low": 0.3244, "close": 0.325, "volume": 3515.0, "quote_volume": 1142.42182, "trades": 26, "taker_buy_volume": 1349.0, "taker_buy_quote": 438.4479}, {"ts": 1768720320000, "open": 0.3249, "high": 0.3257, "low": 0.3245, "close": 0.3253, "volume": 30096.9, "quote_volume": 9787.26199, "trades": 102, "taker_buy_volume": 16064.3, "taker_buy_quote": 5225.14335}, {"ts": 1768720380000, "open": 0.3252, "high": 0.3252, "low": 0.3244, "close": 0.3245, "volume": 10353.7, "quote_volume": 3359.79815, "trades": 94, "taker_buy_volume": 2264.3, "taker_buy_quote": 734.89159}, {"ts": 1768720440000, "open": 0.3244, "high": 0.3245, "low": 0.3234, "close": 0.3238, "volume": 14569.3, "quote_volume": 4716.74069, "trades": 50, "taker_buy_volume": 1478.4, "taker_buy_quote": 479.63883}, {"ts": 1768720500000, "open": 0.3238, "high": 0.3247, "low": 0.3238, "close": 0.3239, "volume": 22011.9, "quote_volume": 7134.22971, "trades": 98, "taker_buy_volume": 4476.7, "taker_buy_quote": 1450.30807}, {"ts": 1768720560000, "open": 0.3238, "high": 0.3238, "low": 0.3232, "close": 0.3232, "volume": 8186.6, "quote_volume": 2648.43161, "trades": 40, "taker_buy_volume": 1650.7, "taker_buy_quote": 533.69526}, {"ts": 1768720620000, "open": 0.3234, "high": 0.3235, "low": 0.3226, "close": 0.3227, "volume": 19775.8, "quote_volume": 6388.15952, "trades": 107, "taker_buy_volume": 7610.5, "taker_buy_quote": 2459.53561}, {"ts": 1768720680000, "open": 0.3225, "high": 0.3232, "low": 0.3219, "close": 0.3229, "volume": 37283.7, "quote_volume": 12029.48419, "trades": 91, "taker_buy_volume": 21545.7, "taker_buy_quote": 6954.10143}, {"ts": 1768720740000, "open": 0.3228, "high": 0.3228, "low": 0.3219, "close": 0.322, "volume": 4444.5, "quote_volume": 1431.54323, "trades": 36, "taker_buy_volume": 3709.9, "taker_buy_quote": 1194.79056}, {"ts": 1768720800000, "open": 0.3221, "high": 0.3232, "low": 0.3221, "close": 0.3231, "volume": 29150.7, "quote_volume": 9409.00884, "trades": 76, "taker_buy_volume": 9807.1, "taker_buy_quote": 3163.61102}, {"ts": 1768720860000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.3227, "volume": 11316.5, "quote_volume": 3650.02127, "trades": 41, "taker_buy_volume": 1918.1, "taker_buy_quote": 618.58414}, {"ts": 1768720920000, "open": 0.3228, "high": 0.3235, "low": 0.3227, "close": 0.3234, "volume": 13171.2, "quote_volume": 4257.52747, "trades": 44, "taker_buy_volume": 12658.5, "taker_buy_quote": 4091.95827}, {"ts": 1768720980000, "open": 0.3233, "high": 0.3246, "low": 0.3232, "close": 0.3245, "volume": 21654.5, "quote_volume": 7018.72753, "trades": 55, "taker_buy_volume": 17356.6, "taker_buy_quote": 5624.48072}, {"ts": 1768721040000, "open": 0.3244, "high": 0.3252, "low": 0.3241, "close": 0.3245, "volume": 19181.3, "quote_volume": 6228.02429, "trades": 60, "taker_buy_volume": 7742.6, "taker_buy_quote": 2514.2151}, {"ts": 1768721100000, "open": 0.3244, "high": 0.3263, "low": 0.3241, "close": 0.3258, "volume": 32019.7, "quote_volume": 10421.65844, "trades": 87, "taker_buy_volume": 17357.1, "taker_buy_quote": 5645.39272}, {"ts": 1768721160000, "open": 0.326, "high": 0.3276, "low": 0.326, "close": 0.3272, "volume": 41643.4, "quote_volume": 13611.42356, "trades": 100, "taker_buy_volume": 24097.3, "taker_buy_quote": 7873.63184}, {"ts": 1768721220000, "open": 0.3272, "high": 0.3288, "low": 0.3271, "close": 0.3285, "volume": 49245.6, "quote_volume": 16146.0786, "trades": 194, "taker_buy_volume": 30128.3, "taker_buy_quote": 9878.99742}, {"ts": 1768721280000, "open": 0.3283, "high": 0.3306, "low": 0.3281, "close": 0.3299, "volume": 121601.5, "quote_volume": 40081.44157, "trades": 434, "taker_buy_volume": 91279.8, "taker_buy_quote": 30086.84399}, {"ts": 1768721340000, "open": 0.3296, "high": 0.331, "low": 0.3296, "close": 0.3308, "volume": 88075.1, "quote_volume": 29101.23547, "trades": 252, "taker_buy_volume": 48125.9, "taker_buy_quote": 15901.23955}, {"ts": 1768721400000, "open": 0.3308, "high": 0.3326, "low": 0.3308, "close": 0.332, "volume": 79980.8, "quote_volume": 26514.22231, "trades": 225, "taker_buy_volume": 43234.5, "taker_buy_quote": 14332.72827}, {"ts": 1768721460000, "open": 0.332, "high": 0.3331, "low": 0.3318, "close": 0.3329, "volume": 90899.4, "quote_volume": 30227.00746, "trades": 345, "taker_buy_volume": 56936.2, "taker_buy_quote": 18933.79842}, {"ts": 1768721520000, "open": 0.333, "high": 0.3334, "low": 0.3318, "close": 0.3329, "volume": 52671.7, "quote_volume": 17522.4204, "trades": 201, "taker_buy_volume": 36912.0, "taker_buy_quote": 12282.0173}, {"ts": 1768721580000, "open": 0.3327, "high": 0.3345, "low": 0.3327, "close": 0.3327, "volume": 43402.8, "quote_volume": 14482.03929, "trades": 256, "taker_buy_volume": 24495.3, "taker_buy_quote": 8175.68345}, {"ts": 1768721640000, "open": 0.3326, "high": 0.3326, "low": 0.3293, "close": 0.3295, "volume": 82185.5, "quote_volume": 27202.20726, "trades": 271, "taker_buy_volume": 24616.4, "taker_buy_quote": 8141.29363}, {"ts": 1768721700000, "open": 0.3294, "high": 0.3294, "low": 0.328, "close": 0.328, "volume": 33214.4, "quote_volume": 10909.35336, "trades": 144, "taker_buy_volume": 12889.4, "taker_buy_quote": 4234.85311}, {"ts": 1768721760000, "open": 0.328, "high": 0.3293, "low": 0.3279, "close": 0.328, "volume": 85759.0, "quote_volume": 28191.49014, "trades": 191, "taker_buy_volume": 61838.2, "taker_buy_quote": 20328.36731}, {"ts": 1768721820000, "open": 0.3281, "high": 0.3298, "low": 0.3281, "close": 0.3297, "volume": 20759.1, "quote_volume": 6830.50522, "trades": 115, "taker_buy_volume": 12177.9, "taker_buy_quote": 4006.49445}, {"ts": 1768721880000, "open": 0.3299, "high": 0.3309, "low": 0.3288, "close": 0.33, "volume": 96971.8, "quote_volume": 32005.38439, "trades": 310, "taker_buy_volume": 54737.1, "taker_buy_quote": 18070.5449}, {"ts": 1768721940000, "open": 0.3301, "high": 0.3331, "low": 0.3296, "close": 0.3325, "volume": 70263.3, "quote_volume": 23269.95251, "trades": 242, "taker_buy_volume": 38781.9, "taker_buy_quote": 12848.15164}, {"ts": 1768722000000, "open": 0.3325, "high": 0.3325, "low": 0.331, "close": 0.331, "volume": 38298.2, "quote_volume": 12701.62602, "trades": 119, "taker_buy_volume": 7998.1, "taker_buy_quote": 2652.37767}, {"ts": 1768722060000, "open": 0.3311, "high": 0.3332, "low": 0.3308, "close": 0.3318, "volume": 101814.5, "quote_volume": 33797.10938, "trades": 230, "taker_buy_volume": 68782.5, "taker_buy_quote": 22816.23241}, {"ts": 1768722120000, "open": 0.3316, "high": 0.3328, "low": 0.3313, "close": 0.3321, "volume": 25565.5, "quote_volume": 8491.2635, "trades": 110, "taker_buy_volume": 9456.9, "taker_buy_quote": 3140.45192}, {"ts": 1768722180000, "open": 0.3321, "high": 0.3321, "low": 0.3315, "close": 0.3315, "volume": 9988.9, "quote_volume": 3314.16711, "trades": 82, "taker_buy_volume": 4074.5, "taker_buy_quote": 1352.38078}, {"ts": 1768722240000, "open": 0.3316, "high": 0.3319, "low": 0.3308, "close": 0.3318, "volume": 23159.6, "quote_volume": 7673.6854, "trades": 86, "taker_buy_volume": 14148.2, "taker_buy_quote": 4688.61205}, {"ts": 1768722300000, "open": 0.3317, "high": 0.3329, "low": 0.3311, "close": 0.3328, "volume": 115581.6, "quote_volume": 38353.83558, "trades": 176, "taker_buy_volume": 46012.5, "taker_buy_quote": 15278.61595}, {"ts": 1768722360000, "open": 0.3328, "high": 0.3333, "low": 0.3324, "close": 0.3324, "volume": 35260.3, "quote_volume": 11736.60733, "trades": 76, "taker_buy_volume": 14457.1, "taker_buy_quote": 4815.27179}, {"ts": 1768722420000, "open": 0.3326, "high": 0.3345, "low": 0.3326, "close": 0.3335, "volume": 46447.0, "quote_volume": 15498.20317, "trades": 210, "taker_buy_volume": 30241.2, "taker_buy_quote": 10089.61595}, {"ts": 1768722480000, "open": 0.3335, "high": 0.3339, "low": 0.3318, "close": 0.3332, "volume": 66480.9, "quote_volume": 22128.52394, "trades": 205, "taker_buy_volume": 29925.3, "taker_buy_quote": 9960.8875}, {"ts": 1768722540000, "open": 0.333, "high": 0.3335, "low": 0.332, "close": 0.332, "volume": 18658.5, "quote_volume": 6200.42104, "trades": 48, "taker_buy_volume": 8711.3, "taker_buy_quote": 2896.3967}, {"ts": 1768722600000, "open": 0.3321, "high": 0.3324, "low": 0.3312, "close": 0.3321, "volume": 24110.2, "quote_volume": 7996.8136, "trades": 67, "taker_buy_volume": 17543.9, "taker_buy_quote": 5821.1313}, {"ts": 1768722660000, "open": 0.3322, "high": 0.3337, "low": 0.3322, "close": 0.3333, "volume": 85546.8, "quote_volume": 28494.59629, "trades": 142, "taker_buy_volume": 38209.1, "taker_buy_quote": 12721.75353}, {"ts": 1768722720000, "open": 0.333, "high": 0.3338, "low": 0.3327, "close": 0.3336, "volume": 21543.9, "quote_volume": 7179.97381, "trades": 69, "taker_buy_volume": 17075.8, "taker_buy_quote": 5691.88521}, {"ts": 1768722780000, "open": 0.3337, "high": 0.3351, "low": 0.3333, "close": 0.3341, "volume": 42526.6, "quote_volume": 14203.05719, "trades": 177, "taker_buy_volume": 15331.1, "taker_buy_quote": 5126.25458}, {"ts": 1768722840000, "open": 0.334, "high": 0.3359, "low": 0.334, "close": 0.3354, "volume": 69970.0, "quote_volume": 23449.55121, "trades": 158, "taker_buy_volume": 51541.7, "taker_buy_quote": 17273.69042}, {"ts": 1768722900000, "open": 0.3353, "high": 0.3368, "low": 0.3347, "close": 0.3364, "volume": 52525.5, "quote_volume": 17615.95464, "trades": 234, "taker_buy_volume": 29549.3, "taker_buy_quote": 9911.79042}, {"ts": 1768722960000, "open": 0.3363, "high": 0.3373, "low": 0.3363, "close": 0.3364, "volume": 96572.2, "quote_volume": 32528.27539, "trades": 224, "taker_buy_volume": 54748.3, "taker_buy_quote": 18444.04278}, {"ts": 1768723020000, "open": 0.3364, "high": 0.3374, "low": 0.3364, "close": 0.3368, "volume": 49259.2, "quote_volume": 16602.26302, "trades": 187, "taker_buy_volume": 33730.5, "taker_buy_quote": 11367.21377}, {"ts": 1768723080000, "open": 0.3369, "high": 0.337, "low": 0.3345, "close": 0.3347, "volume": 21088.0, "quote_volume": 7084.9008, "trades": 116, "taker_buy_volume": 8779.4, "taker_buy_quote": 2949.45569}, {"ts": 1768723140000, "open": 0.3349, "high": 0.3351, "low": 0.3332, "close": 0.3337, "volume": 38179.0, "quote_volume": 12751.93084, "trades": 99, "taker_buy_volume": 30984.7, "taker_buy_quote": 10348.35567}, {"ts": 1768723200000, "open": 0.3337, "high": 0.3346, "low": 0.3335, "close": 0.3343, "volume": 54342.6, "quote_volume": 18155.38794, "trades": 123, "taker_buy_volume": 27173.8, "taker_buy_quote": 9076.75362}, {"ts": 1768723260000, "open": 0.3343, "high": 0.3351, "low": 0.3334, "close": 0.3338, "volume": 52450.8, "quote_volume": 17540.15758, "trades": 117, "taker_buy_volume": 16477.8, "taker_buy_quote": 5513.25513}, {"ts": 1768723320000, "open": 0.3338, "high": 0.3338, "low": 0.3305, "close": 0.331, "volume": 29412.4, "quote_volume": 9764.81629, "trades": 118, "taker_buy_volume": 12092.3, "taker_buy_quote": 4017.1767}, {"ts": 1768723380000, "open": 0.3312, "high": 0.3326, "low": 0.3311, "close": 0.3312, "volume": 56805.8, "quote_volume": 18853.50353, "trades": 170, "taker_buy_volume": 36302.6, "taker_buy_quote": 12052.02301}, {"ts": 1768723440000, "open": 0.3314, "high": 0.3315, "low": 0.3306, "close": 0.3306, "volume": 17027.4, "quote_volume": 5635.51236, "trades": 106, "taker_buy_volume": 3787.0, "taker_buy_quote": 1254.02452}, {"ts": 1768723500000, "open": 0.3309, "high": 0.3315, "low": 0.3306, "close": 0.3311, "volume": 30284.4, "quote_volume": 10022.85096, "trades": 94, "taker_buy_volume": 26373.3, "taker_buy_quote": 8728.62646}, {"ts": 1768723560000, "open": 0.331, "high": 0.331, "low": 0.3305, "close": 0.3306, "volume": 11050.3, "quote_volume": 3655.16013, "trades": 46, "taker_buy_volume": 827.0, "taker_buy_quote": 273.64575}, {"ts": 1768723620000, "open": 0.3306, "high": 0.3306, "low": 0.3297, "close": 0.33, "volume": 30811.9, "quote_volume": 10171.21737, "trades": 80, "taker_buy_volume": 13633.3, "taker_buy_quote": 4500.14963}, {"ts": 1768723680000, "open": 0.3299, "high": 0.3299, "low": 0.3274, "close": 0.3282, "volume": 70794.4, "quote_volume": 23237.86815, "trades": 229, "taker_buy_volume": 27513.9, "taker_buy_quote": 9032.0718}, {"ts": 1768723740000, "open": 0.3282, "high": 0.3295, "low": 0.3282, "close": 0.3293, "volume": 17753.0, "quote_volume": 5841.8466, "trades": 68, "taker_buy_volume": 10248.8, "taker_buy_quote": 3373.61294}, {"ts": 1768723800000, "open": 0.3294, "high": 0.3294, "low": 0.3283, "close": 0.3283, "volume": 28885.4, "quote_volume": 9499.6943, "trades": 58, "taker_buy_volume": 4637.7, "taker_buy_quote": 1525.84892}, {"ts": 1768723860000, "open": 0.3283, "high": 0.3286, "low": 0.3281, "close": 0.3284, "volume": 18372.9, "quote_volume": 6032.88608, "trades": 43, "taker_buy_volume": 9527.0, "taker_buy_quote": 3129.07885}, {"ts": 1768723920000, "open": 0.3284, "high": 0.3286, "low": 0.3278, "close": 0.3286, "volume": 53707.8, "quote_volume": 17619.37573, "trades": 108, "taker_buy_volume": 10357.6, "taker_buy_quote": 3399.03077}, {"ts": 1768723980000, "open": 0.3285, "high": 0.3286, "low": 0.3276, "close": 0.3281, "volume": 35011.8, "quote_volume": 11492.58785, "trades": 246, "taker_buy_volume": 10955.7, "taker_buy_quote": 3596.01146}, {"ts": 1768724040000, "open": 0.3282, "high": 0.3294, "low": 0.3282, "close": 0.3292, "volume": 42822.6, "quote_volume": 14087.86959, "trades": 197, "taker_buy_volume": 26474.3, "taker_buy_quote": 8710.49669}, {"ts": 1768724100000, "open": 0.329, "high": 0.3294, "low": 0.3287, "close": 0.3288, "volume": 12971.6, "quote_volume": 4266.19618, "trades": 150, "taker_buy_volume": 2218.0, "taker_buy_quote": 729.90955}, {"ts": 1768724160000, "open": 0.3289, "high": 0.3289, "low": 0.3276, "close": 0.3283, "volume": 226764.9, "quote_volume": 74426.04671, "trades": 358, "taker_buy_volume": 114037.4, "taker_buy_quote": 37416.91661}, {"ts": 1768724220000, "open": 0.3284, "high": 0.3289, "low": 0.3278, "close": 0.3286, "volume": 35011.1, "quote_volume": 11495.17373, "trades": 79, "taker_buy_volume": 16468.2, "taker_buy_quote": 5411.54362}, {"ts": 1768724280000, "open": 0.3285, "high": 0.3293, "low": 0.3283, "close": 0.3291, "volume": 34220.5, "quote_volume": 11252.21747, "trades": 275, "taker_buy_volume": 8082.4, "taker_buy_quote": 2658.97625}, {"ts": 1768724340000, "open": 0.3293, "high": 0.3308, "low": 0.3292, "close": 0.3305, "volume": 42022.4, "quote_volume": 13870.75463, "trades": 222, "taker_buy_volume": 29473.5, "taker_buy_quote": 9727.26454}, {"ts": 1768724400000, "open": 0.3304, "high": 0.3306, "low": 0.3292, "close": 0.3292, "volume": 10135.2, "quote_volume": 3347.4977, "trades": 149, "taker_buy_volume": 818.7, "taker_buy_quote": 270.60461}, {"ts": 1768724460000, "open": 0.3291, "high": 0.3291, "low": 0.3269, "close": 0.3276, "volume": 31470.5, "quote_volume": 10304.55001, "trades": 314, "taker_buy_volume": 4861.0, "taker_buy_quote": 1591.67996}, {"ts": 1768724520000, "open": 0.3277, "high": 0.3281, "low": 0.3272, "close": 0.3277, "volume": 51655.9, "quote_volume": 16919.89939, "trades": 329, "taker_buy_volume": 23013.2, "taker_buy_quote": 7539.20227}, {"ts": 1768724580000, "open": 0.3276, "high": 0.3276, "low": 0.326, "close": 0.3261, "volume": 51485.5, "quote_volume": 16813.76631, "trades": 116, "taker_buy_volume": 5209.9, "taker_buy_quote": 1700.57701}, {"ts": 1768724640000, "open": 0.3262, "high": 0.3267, "low": 0.3262, "close": 0.3265, "volume": 12890.8, "quote_volume": 4207.50215, "trades": 40, "taker_buy_volume": 8947.9, "taker_buy_quote": 2921.04076}, {"ts": 1768724700000, "open": 0.3266, "high": 0.328, "low": 0.3266, "close": 0.3276, "volume": 37027.8, "quote_volume": 12124.50964, "trades": 108, "taker_buy_volume": 16087.1, "taker_buy_quote": 5267.83099}, {"ts": 1768724760000, "open": 0.3275, "high": 0.3275, "low": 0.3262, "close": 0.3262, "volume": 4389.9, "quote_volume": 1434.05353, "trades": 39, "taker_buy_volume": 924.9, "taker_buy_quote": 302.25732}, {"ts": 1768724820000, "open": 0.3262, "high": 0.3262, "low": 0.3249, "close": 0.325, "volume": 84312.2, "quote_volume": 27447.30473, "trades": 222, "taker_buy_volume": 19152.3, "taker_buy_quote": 6231.57591}, {"ts": 1768724880000, "open": 0.325, "high": 0.3251, "low": 0.3239, "close": 0.3244, "volume": 60756.1, "quote_volume": 19726.31604, "trades": 146, "taker_buy_volume": 26759.2, "taker_buy_quote": 8690.40635}, {"ts": 1768724940000, "open": 0.3245, "high": 0.3245, "low": 0.3235, "close": 0.3242, "volume": 24551.9, "quote_volume": 7954.86277, "trades": 70, "taker_buy_volume": 5854.1, "taker_buy_quote": 1897.76311}, {"ts": 1768725000000, "open": 0.3243, "high": 0.3249, "low": 0.3243, "close": 0.3249, "volume": 13564.6, "quote_volume": 4404.56716, "trades": 46, "taker_buy_volume": 11253.7, "taker_buy_quote": 3654.4153}, {"ts": 1768725060000, "open": 0.3248, "high": 0.325, "low": 0.3244, "close": 0.3244, "volume": 33454.6, "quote_volume": 10866.06946, "trades": 138, "taker_buy_volume": 8424.6, "taker_buy_quote": 2736.91319}, {"ts": 1768725120000, "open": 0.3246, "high": 0.3246, "low": 0.3238, "close": 0.324, "volume": 12700.4, "quote_volume": 4117.32853, "trades": 60, "taker_buy_volume": 6675.8, "taker_buy_quote": 2163.67111}, {"ts": 1768725180000, "open": 0.3239, "high": 0.3242, "low": 0.3233, "close": 0.3236, "volume": 31102.2, "quote_volume": 10069.93774, "trades": 139, "taker_buy_volume": 7755.8, "taker_buy_quote": 2512.79782}, {"ts": 1768725240000, "open": 0.3236, "high": 0.3246, "low": 0.3231, "close": 0.3246, "volume": 38748.3, "quote_volume": 12555.43671, "trades": 98, "taker_buy_volume": 22072.4, "taker_buy_quote": 7148.43102}, {"ts": 1768725300000, "open": 0.3245, "high": 0.3256, "low": 0.3244, "close": 0.3253, "volume": 54034.4, "quote_volume": 17563.83335, "trades": 179, "taker_buy_volume": 23078.6, "taker_buy_quote": 7503.43172}, {"ts": 1768725360000, "open": 0.3252, "high": 0.3256, "low": 0.3247, "close": 0.3249, "volume": 28400.7, "quote_volume": 9237.06946, "trades": 122, "taker_buy_volume": 10922.6, "taker_buy_quote": 3555.13446}, {"ts": 1768725420000, "open": 0.3249, "high": 0.3249, "low": 0.3247, "close": 0.3249, "volume": 9265.2, "quote_volume": 3009.65907, "trades": 104, "taker_buy_volume": 1712.4, "taker_buy_quote": 556.32344}, {"ts": 1768725480000, "open": 0.3249, "high": 0.3251, "low": 0.3244, "close": 0.3249, "volume": 36968.4, "quote_volume": 12005.86082, "trades": 169, "taker_buy_volume": 3594.5, "taker_buy_quote": 1167.81371}, {"ts": 1768725540000, "open": 0.3249, "high": 0.3256, "low": 0.3248, "close": 0.3253, "volume": 20647.2, "quote_volume": 6713.66191, "trades": 109, "taker_buy_volume": 15221.1, "taker_buy_quote": 4947.86185}, {"ts": 1768725600000, "open": 0.3252, "high": 0.3265, "low": 0.325, "close": 0.3262, "volume": 20830.8, "quote_volume": 6791.07097, "trades": 69, "taker_buy_volume": 13969.7, "taker_buy_quote": 4555.66162}, {"ts": 1768725660000, "open": 0.3262, "high": 0.3275, "low": 0.3261, "close": 0.3273, "volume": 18267.6, "quote_volume": 5966.27821, "trades": 81, "taker_buy_volume": 6550.7, "taker_buy_quote": 2141.10272}, {"ts": 1768725720000, "open": 0.3273, "high": 0.3274, "low": 0.3265, "close": 0.3265, "volume": 27355.3, "quote_volume": 8943.40963, "trades": 107, "taker_buy_volume": 4091.4, "taker_buy_quote": 1337.62035}, {"ts": 1768725780000, "open": 0.3266, "high": 0.3271, "low": 0.3264, "close": 0.3268, "volume": 23711.7, "quote_volume": 7747.61709, "trades": 66, "taker_buy_volume": 10115.2, "taker_buy_quote": 3307.40038}, {"ts": 1768725840000, "open": 0.3266, "high": 0.3266, "low": 0.3257, "close": 0.3263, "volume": 7037.7, "quote_volume": 2295.42446, "trades": 90, "taker_buy_volume": 1133.2, "taker_buy_quote": 369.43727}, {"ts": 1768725900000, "open": 0.3264, "high": 0.3266, "low": 0.3258, "close": 0.326, "volume": 29619.2, "quote_volume": 9662.43207, "trades": 112, "taker_buy_volume": 10061.8, "taker_buy_quote": 3285.5388}, {"ts": 1768725960000, "open": 0.3259, "high": 0.3259, "low": 0.3247, "close": 0.3248, "volume": 10258.7, "quote_volume": 3336.07132, "trades": 111, "taker_buy_volume": 1221.1, "taker_buy_quote": 396.9641}, {"ts": 1768726020000, "open": 0.3247, "high": 0.3251, "low": 0.3247, "close": 0.3251, "volume": 4832.5, "quote_volume": 1570.1908, "trades": 13, "taker_buy_volume": 3255.7, "taker_buy_quote": 1057.89775}, {"ts": 1768726080000, "open": 0.3251, "high": 0.3258, "low": 0.3251, "close": 0.3255, "volume": 10428.6, "quote_volume": 3394.73118, "trades": 63, "taker_buy_volume": 6690.1, "taker_buy_quote": 2177.6719}, {"ts": 1768726140000, "open": 0.3255, "high": 0.3271, "low": 0.3255, "close": 0.327, "volume": 21420.5, "quote_volume": 6981.58737, "trades": 56, "taker_buy_volume": 17039.6, "taker_buy_quote": 5553.98637}, {"ts": 1768726200000, "open": 0.3269, "high": 0.3269, "low": 0.3244, "close": 0.3245, "volume": 35813.3, "quote_volume": 11646.21456, "trades": 103, "taker_buy_volume": 6908.9, "taker_buy_quote": 2247.16197}, {"ts": 1768726260000, "open": 0.3244, "high": 0.3246, "low": 0.3235, "close": 0.3245, "volume": 52347.2, "quote_volume": 16954.75145, "trades": 105, "taker_buy_volume": 24383.8, "taker_buy_quote": 7900.56205}, {"ts": 1768726320000, "open": 0.3245, "high": 0.3249, "low": 0.3243, "close": 0.3248, "volume": 87053.0, "quote_volume": 28263.00059, "trades": 194, "taker_buy_volume": 65202.6, "taker_buy_quote": 21171.84564}, {"ts": 1768726380000, "open": 0.3248, "high": 0.325, "low": 0.3248, "close": 0.3249, "volume": 6424.5, "quote_volume": 2086.94627, "trades": 45, "taker_buy_volume": 3353.0, "taker_buy_quote": 1089.06705}, {"ts": 1768726440000, "open": 0.3249, "high": 0.3252, "low": 0.3249, "close": 0.3252, "volume": 2891.8, "quote_volume": 940.02925, "trades": 20, "taker_buy_volume": 1185.8, "taker_buy_quote": 385.61082}, {"ts": 1768726500000, "open": 0.3253, "high": 0.327, "low": 0.3253, "close": 0.3263, "volume": 122936.0, "quote_volume": 40119.52329, "trades": 197, "taker_buy_volume": 86226.2, "taker_buy_quote": 28135.2839}, {"ts": 1768726560000, "open": 0.3262, "high": 0.3262, "low": 0.3248, "close": 0.3251, "volume": 17466.6, "quote_volume": 5679.47818, "trades": 70, "taker_buy_volume": 16483.4, "taker_buy_quote": 5359.54973}, {"ts": 1768726620000, "open": 0.3252, "high": 0.3252, "low": 0.3246, "close": 0.325, "volume": 7220.5, "quote_volume": 2345.7533, "trades": 34, "taker_buy_volume": 3770.5, "taker_buy_quote": 1225.16942}, {"ts": 1768726680000, "open": 0.3251, "high": 0.3257, "low": 0.3251, "close": 0.3251, "volume": 29284.0, "quote_volume": 9530.73211, "trades": 50, "taker_buy_volume": 14519.1, "taker_buy_quote": 4725.94346}, {"ts": 1768726740000, "open": 0.325, "high": 0.325, "low": 0.3245, "close": 0.3245, "volume": 6850.2, "quote_volume": 2224.05699, "trades": 35, "taker_buy_volume": 5041.7, "taker_buy_quote": 1637.06682}, {"ts": 1768726800000, "open": 0.3244, "high": 0.3248, "low": 0.324, "close": 0.3248, "volume": 22071.6, "quote_volume": 7158.37705, "trades": 49, "taker_buy_volume": 15386.5, "taker_buy_quote": 4990.31924}, {"ts": 1768726860000, "open": 0.3249, "high": 0.3257, "low": 0.3249, "close": 0.3256, "volume": 19238.3, "quote_volume": 6262.01755, "trades": 50, "taker_buy_volume": 8491.5, "taker_buy_quote": 2764.05041}, {"ts": 1768726920000, "open": 0.3255, "high": 0.3255, "low": 0.3249, "close": 0.3249, "volume": 3616.4, "quote_volume": 1176.40356, "trades": 29, "taker_buy_volume": 737.8, "taker_buy_quote": 239.78189}, {"ts": 1768726980000, "open": 0.3248, "high": 0.3255, "low": 0.3246, "close": 0.3251, "volume": 16320.7, "quote_volume": 5305.24312, "trades": 60, "taker_buy_volume": 10154.0, "taker_buy_quote": 3301.82017}, {"ts": 1768727040000, "open": 0.3249, "high": 0.3252, "low": 0.3244, "close": 0.3244, "volume": 4834.5, "quote_volume": 1570.78567, "trades": 29, "taker_buy_volume": 1865.7, "taker_buy_quote": 606.54077}, {"ts": 1768727100000, "open": 0.3245, "high": 0.3252, "low": 0.3245, "close": 0.3252, "volume": 10334.8, "quote_volume": 3357.82887, "trades": 28, "taker_buy_volume": 8868.5, "taker_buy_quote": 2881.30911}, {"ts": 1768727160000, "open": 0.3253, "high": 0.3261, "low": 0.3252, "close": 0.326, "volume": 24820.8, "quote_volume": 8085.65362, "trades": 53, "taker_buy_volume": 9815.6, "taker_buy_quote": 3197.23468}, {"ts": 1768727220000, "open": 0.326, "high": 0.326, "low": 0.3253, "close": 0.3258, "volume": 35096.3, "quote_volume": 11431.62114, "trades": 50, "taker_buy_volume": 1988.6, "taker_buy_quote": 647.72423}, {"ts": 1768727280000, "open": 0.3257, "high": 0.3267, "low": 0.3256, "close": 0.3266, "volume": 16622.9, "quote_volume": 5423.97109, "trades": 85, "taker_buy_volume": 10814.8, "taker_buy_quote": 3529.07849}, {"ts": 1768727340000, "open": 0.3265, "high": 0.328, "low": 0.3257, "close": 0.3279, "volume": 58331.6, "quote_volume": 19032.30129, "trades": 125, "taker_buy_volume": 18853.5, "taker_buy_quote": 6162.18034}, {"ts": 1768727400000, "open": 0.3278, "high": 0.3287, "low": 0.3278, "close": 0.328, "volume": 50808.8, "quote_volume": 16685.30341, "trades": 86, "taker_buy_volume": 21387.8, "taker_buy_quote": 7025.56439}, {"ts": 1768727460000, "open": 0.328, "high": 0.3281, "low": 0.3267, "close": 0.3267, "volume": 3444.2, "quote_volume": 1127.0908, "trades": 52, "taker_buy_volume": 756.6, "taker_buy_quote": 248.17767}, {"ts": 1768727520000, "open": 0.3266, "high": 0.3266, "low": 0.3258, "close": 0.3261, "volume": 4946.3, "quote_volume": 1613.68005, "trades": 88, "taker_buy_volume": 1362.8, "taker_buy_quote": 444.42995}, {"ts": 1768727580000, "open": 0.326, "high": 0.326, "low": 0.3238, "close": 0.3238, "volume": 93144.6, "quote_volume": 30248.4705, "trades": 250, "taker_buy_volume": 32489.9, "taker_buy_quote": 10548.76094}, {"ts": 1768727640000, "open": 0.3237, "high": 0.3237, "low": 0.3211, "close": 0.3214, "volume": 109037.4, "quote_volume": 35109.36324, "trades": 329, "taker_buy_volume": 51031.1, "taker_buy_quote": 16430.06686}, {"ts": 1768727700000, "open": 0.3215, "high": 0.3222, "low": 0.3204, "close": 0.3206, "volume": 54105.9, "quote_volume": 17383.88695, "trades": 254, "taker_buy_volume": 20424.4, "taker_buy_quote": 6565.34924}, {"ts": 1768727760000, "open": 0.3207, "high": 0.3209, "low": 0.3198, "close": 0.3198, "volume": 42427.8, "quote_volume": 13593.76517, "trades": 249, "taker_buy_volume": 16207.3, "taker_buy_quote": 5194.85963}, {"ts": 1768727820000, "open": 0.3197, "high": 0.3197, "low": 0.3138, "close": 0.3142, "volume": 192906.5, "quote_volume": 61066.85009, "trades": 796, "taker_buy_volume": 54854.7, "taker_buy_quote": 17372.63768}, {"ts": 1768727880000, "open": 0.3142, "high": 0.3154, "low": 0.3125, "close": 0.3153, "volume": 242660.3, "quote_volume": 76205.08399, "trades": 1067, "taker_buy_volume": 117933.8, "taker_buy_quote": 37032.46896}, {"ts": 1768727940000, "open": 0.3153, "high": 0.316, "low": 0.3149, "close": 0.3157, "volume": 62246.4, "quote_volume": 19637.90743, "trades": 359, "taker_buy_volume": 31239.6, "taker_buy_quote": 9856.73584}, {"ts": 1768728000000, "open": 0.3158, "high": 0.317, "low": 0.3158, "close": 0.316, "volume": 40590.5, "quote_volume": 12840.39954, "trades": 171, "taker_buy_volume": 28906.6, "taker_buy_quote": 9146.24606}, {"ts": 1768728060000, "open": 0.3162, "high": 0.3178, "low": 0.3162, "close": 0.3173, "volume": 63860.9, "quote_volume": 20262.9637, "trades": 177, "taker_buy_volume": 27814.6, "taker_buy_quote": 8830.14394}, {"ts": 1768728120000, "open": 0.3172, "high": 0.3182, "low": 0.3172, "close": 0.3179, "volume": 27691.6, "quote_volume": 8800.77808, "trades": 78, "taker_buy_volume": 13130.9, "taker_buy_quote": 4172.19535}, {"ts": 1768728180000, "open": 0.318, "high": 0.3185, "low": 0.317, "close": 0.317, "volume": 18768.9, "quote_volume": 5967.17287, "trades": 63, "taker_buy_volume": 7947.3, "taker_buy_quote": 2527.33112}, {"ts": 1768728240000, "open": 0.3169, "high": 0.3178, "low": 0.3169, "close": 0.3178, "volume": 17315.0, "quote_volume": 5493.62859, "trades": 75, "taker_buy_volume": 13025.8, "taker_buy_quote": 4133.47864}, {"ts": 1768728300000, "open": 0.3178, "high": 0.319, "low": 0.3173, "close": 0.3185, "volume": 44184.9, "quote_volume": 14036.11223, "trades": 93, "taker_buy_volume": 15725.4, "taker_buy_quote": 5001.82824}, {"ts": 1768728360000, "open": 0.3184, "high": 0.3187, "low": 0.318, "close": 0.3181, "volume": 9356.8, "quote_volume": 2980.1328, "trades": 47, "taker_buy_volume": 4903.4, "taker_buy_quote": 1561.72471}, {"ts": 1768728420000, "open": 0.318, "high": 0.3184, "low": 0.3176, "close": 0.3179, "volume": 18891.0, "quote_volume": 6007.27136, "trades": 56, "taker_buy_volume": 9071.3, "taker_buy_quote": 2886.00932}, {"ts": 1768728480000, "open": 0.3179, "high": 0.3181, "low": 0.3178, "close": 0.3179, "volume": 3541.3, "quote_volume": 1125.8308, "trades": 18, "taker_buy_volume": 3060.7, "taker_buy_quote": 973.0793}, {"ts": 1768728540000, "open": 0.3179, "high": 0.3189, "low": 0.3178, "close": 0.3183, "volume": 18833.5, "quote_volume": 5995.98005, "trades": 71, "taker_buy_volume": 13751.3, "taker_buy_quote": 4377.9161}, {"ts": 1768728600000, "open": 0.3184, "high": 0.3189, "low": 0.3184, "close": 0.3184, "volume": 3496.0, "quote_volume": 1114.07755, "trades": 27, "taker_buy_volume": 817.0, "taker_buy_quote": 260.37358}, {"ts": 1768728660000, "open": 0.3185, "high": 0.3187, "low": 0.3184, "close": 0.3187, "volume": 5396.2, "quote_volume": 1719.13807, "trades": 17, "taker_buy_volume": 5056.4, "taker_buy_quote": 1610.9168}, {"ts": 1768728720000, "open": 0.3186, "high": 0.3194, "low": 0.3181, "close": 0.3186, "volume": 43477.2, "quote_volume": 13867.07619, "trades": 74, "taker_buy_volume": 38822.6, "taker_buy_quote": 12382.18315}, {"ts": 1768728780000, "open": 0.3187, "high": 0.32, "low": 0.3187, "close": 0.32, "volume": 24170.4, "quote_volume": 7723.18222, "trades": 87, "taker_buy_volume": 18724.5, "taker_buy_quote": 5983.18048}, {"ts": 1768728840000, "open": 0.3199, "high": 0.3206, "low": 0.3199, "close": 0.3201, "volume": 21796.5, "quote_volume": 6981.40668, "trades": 95, "taker_buy_volume": 15253.0, "taker_buy_quote": 4886.84232}, {"ts": 1768728900000, "open": 0.3201, "high": 0.3201, "low": 0.3196, "close": 0.3197, "volume": 21952.6, "quote_volume": 7020.72712, "trades": 53, "taker_buy_volume": 7622.8, "taker_buy_quote": 2437.99958}, {"ts": 1768728960000, "open": 0.32, "high": 0.3204, "low": 0.32, "close": 0.3202, "volume": 12604.9, "quote_volume": 4035.52188, "trades": 51, "taker_buy_volume": 1862.4, "taker_buy_quote": 596.39194}, {"ts": 1768729020000, "open": 0.3203, "high": 0.3206, "low": 0.3203, "close": 0.3206, "volume": 2284.8, "quote_volume": 732.07727, "trades": 16, "taker_buy_volume": 1445.8, "taker_buy_quote": 463.13431}, {"ts": 1768729080000, "open": 0.3207, "high": 0.3217, "low": 0.3207, "close": 0.3214, "volume": 134416.9, "quote_volume": 43208.03313, "trades": 193, "taker_buy_volume": 112355.4, "taker_buy_quote": 36123.70302}, {"ts": 1768729140000, "open": 0.3213, "high": 0.3216, "low": 0.3211, "close": 0.3211, "volume": 12671.6, "quote_volume": 4072.74853, "trades": 47, "taker_buy_volume": 4080.6, "taker_buy_quote": 1311.77776}, {"ts": 1768729200000, "open": 0.3214, "high": 0.3214, "low": 0.3206, "close": 0.3207, "volume": 12853.2, "quote_volume": 4126.66017, "trades": 28, "taker_buy_volume": 4895.1, "taker_buy_quote": 1571.25524}, {"ts": 1768729260000, "open": 0.3207, "high": 0.3207, "low": 0.3202, "close": 0.3202, "volume": 10416.0, "quote_volume": 3338.3745, "trades": 90, "taker_buy_volume": 1560.5, "taker_buy_quote": 499.9842}, {"ts": 1768729320000, "open": 0.3202, "high": 0.3206, "low": 0.3201, "close": 0.3205, "volume": 7600.5, "quote_volume": 2434.32513, "trades": 19, "taker_buy_volume": 7238.3, "taker_buy_quote": 2318.26589}, {"ts": 1768729380000, "open": 0.3203, "high": 0.3207, "low": 0.3203, "close": 0.3204, "volume": 10420.5, "quote_volume": 3339.2888, "trades": 26, "taker_buy_volume": 6601.4, "taker_buy_quote": 2115.7554}, {"ts": 1768729440000, "open": 0.3203, "high": 0.3203, "low": 0.3199, "close": 0.3199, "volume": 33448.8, "quote_volume": 10710.29567, "trades": 27, "taker_buy_volume": 22.0, "taker_buy_quote": 7.0466}, {"ts": 1768729500000, "open": 0.32, "high": 0.32, "low": 0.3191, "close": 0.3194, "volume": 8214.9, "quote_volume": 2625.21428, "trades": 51, "taker_buy_volume": 4118.5, "taker_buy_quote": 1315.6479}, {"ts": 1768729560000, "open": 0.3195, "high": 0.3204, "low": 0.3195, "close": 0.3203, "volume": 31697.4, "quote_volume": 10141.82076, "trades": 49, "taker_buy_volume": 26703.8, "taker_buy_quote": 8544.46992}, {"ts": 1768729620000, "open": 0.3202, "high": 0.3203, "low": 0.3199, "close": 0.3202, "volume": 30449.8, "quote_volume": 9748.44238, "trades": 40, "taker_buy_volume": 10929.3, "taker_buy_quote": 3500.30176}, {"ts": 1768729680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 31.3, "quote_volume": 10.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729740000, "open": 0.32, "high": 0.3204, "low": 0.3198, "close": 0.3204, "volume": 11901.0, "quote_volume": 3808.91474, "trades": 90, "taker_buy_volume": 5397.4, "taker_buy_quote": 1727.89885}, {"ts": 1768729800000, "open": 0.3205, "high": 0.3206, "low": 0.3205, "close": 0.3206, "volume": 23794.6, "quote_volume": 7627.174, "trades": 29, "taker_buy_volume": 23296.6, "taker_buy_quote": 7467.565}, {"ts": 1768729860000, "open": 0.3207, "high": 0.3211, "low": 0.3204, "close": 0.321, "volume": 13899.7, "quote_volume": 4458.27654, "trades": 52, "taker_buy_volume": 8356.2, "taker_buy_quote": 2679.95312}, {"ts": 1768729920000, "open": 0.321, "high": 0.321, "low": 0.3205, "close": 0.3208, "volume": 12021.6, "quote_volume": 3857.28634, "trades": 30, "taker_buy_volume": 1535.9, "taker_buy_quote": 492.71672}, {"ts": 1768729980000, "open": 0.3209, "high": 0.321, "low": 0.3208, "close": 0.3208, "volume": 2793.4, "quote_volume": 896.62254, "trades": 13, "taker_buy_volume": 2480.6, "taker_buy_quote": 796.25835}, {"ts": 1768730040000, "open": 0.3208, "high": 0.3208, "low": 0.3207, "close": 0.3207, "volume": 1614.2, "quote_volume": 517.78497, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730100000, "open": 0.3208, "high": 0.3214, "low": 0.3208, "close": 0.3214, "volume": 2900.8, "quote_volume": 931.46863, "trades": 20, "taker_buy_volume": 1597.9, "taker_buy_quote": 512.71657}, {"ts": 1768730160000, "open": 0.3215, "high": 0.3217, "low": 0.3213, "close": 0.3216, "volume": 14620.4, "quote_volume": 4699.57381, "trades": 80, "taker_buy_volume": 1169.0, "taker_buy_quote": 375.93847}, {"ts": 1768730220000, "open": 0.3215, "high": 0.3218, "low": 0.3212, "close": 0.3216, "volume": 22936.1, "quote_volume": 7377.94022, "trades": 95, "taker_buy_volume": 17211.8, "taker_buy_quote": 5537.49825}, {"ts": 1768730280000, "open": 0.3217, "high": 0.3222, "low": 0.3217, "close": 0.322, "volume": 9091.1, "quote_volume": 2927.37036, "trades": 51, "taker_buy_volume": 3433.9, "taker_buy_quote": 1105.63955}, {"ts": 1768730340000, "open": 0.3219, "high": 0.3234, "low": 0.3219, "close": 0.3234, "volume": 20454.3, "quote_volume": 6604.14039, "trades": 96, "taker_buy_volume": 16559.0, "taker_buy_quote": 5345.40563}, {"ts": 1768730400000, "open": 0.3235, "high": 0.3244, "low": 0.3235, "close": 0.3244, "volume": 35796.4, "quote_volume": 11594.27965, "trades": 185, "taker_buy_volume": 12708.7, "taker_buy_quote": 4116.44357}, {"ts": 1768730460000, "open": 0.3245, "high": 0.3249, "low": 0.3229, "close": 0.3238, "volume": 21715.6, "quote_volume": 7035.4043, "trades": 93, "taker_buy_volume": 7677.7, "taker_buy_quote": 2484.25505}, {"ts": 1768730520000, "open": 0.3239, "high": 0.3248, "low": 0.3237, "close": 0.3237, "volume": 30062.2, "quote_volume": 9744.39912, "trades": 83, "taker_buy_volume": 15518.1, "taker_buy_quote": 5027.54651}, {"ts": 1768730580000, "open": 0.3238, "high": 0.3241, "low": 0.3228, "close": 0.3228, "volume": 26094.6, "quote_volume": 8438.91497, "trades": 67, "taker_buy_volume": 21173.9, "taker_buy_quote": 6846.21047}, {"ts": 1768730640000, "open": 0.3227, "high": 0.3227, "low": 0.3207, "close": 0.3219, "volume": 32986.4, "quote_volume": 10601.89478, "trades": 118, "taker_buy_volume": 19704.8, "taker_buy_quote": 6334.2756}, {"ts": 1768730700000, "open": 0.322, "high": 0.3225, "low": 0.3208, "close": 0.321, "volume": 21488.1, "quote_volume": 6908.04307, "trades": 102, "taker_buy_volume": 5831.6, "taker_buy_quote": 1873.71658}, {"ts": 1768730760000, "open": 0.3209, "high": 0.3209, "low": 0.3204, "close": 0.3205, "volume": 6849.5, "quote_volume": 2195.90187, "trades": 50, "taker_buy_volume": 2210.0, "taker_buy_quote": 708.59756}, {"ts": 1768730820000, "open": 0.3205, "high": 0.3205, "low": 0.3193, "close": 0.3194, "volume": 6260.8, "quote_volume": 2001.3784, "trades": 59, "taker_buy_volume": 3201.5, "taker_buy_quote": 1023.42619}, {"ts": 1768730880000, "open": 0.3194, "high": 0.3203, "low": 0.3193, "close": 0.3194, "volume": 22294.7, "quote_volume": 7131.27502, "trades": 72, "taker_buy_volume": 3264.0, "taker_buy_quote": 1044.28408}, {"ts": 1768730940000, "open": 0.3193, "high": 0.3194, "low": 0.3186, "close": 0.319, "volume": 19500.2, "quote_volume": 6221.31942, "trades": 87, "taker_buy_volume": 13865.2, "taker_buy_quote": 4424.53815}, {"ts": 1768731000000, "open": 0.3189, "high": 0.319, "low": 0.3172, "close": 0.3175, "volume": 52622.0, "quote_volume": 16729.62208, "trades": 156, "taker_buy_volume": 13946.4, "taker_buy_quote": 4432.44458}, {"ts": 1768731060000, "open": 0.3175, "high": 0.3175, "low": 0.3168, "close": 0.3171, "volume": 44777.8, "quote_volume": 14209.12284, "trades": 55, "taker_buy_volume": 30712.6, "taker_buy_quote": 9746.90812}, {"ts": 1768731120000, "open": 0.317, "high": 0.317, "low": 0.3163, "close": 0.3163, "volume": 23530.3, "quote_volume": 7449.2521, "trades": 55, "taker_buy_volume": 8414.9, "taker_buy_quote": 2664.77871}, {"ts": 1768731180000, "open": 0.3165, "high": 0.3167, "low": 0.3161, "close": 0.3166, "volume": 10505.8, "quote_volume": 3324.4229, "trades": 35, "taker_buy_volume": 9710.6, "taker_buy_quote": 3072.95033}, {"ts": 1768731240000, "open": 0.3166, "high": 0.3167, "low": 0.3154, "close": 0.3155, "volume": 49104.0, "quote_volume": 15518.58379, "trades": 100, "taker_buy_volume": 25393.8, "taker_buy_quote": 8028.28322}, {"ts": 1768731300000, "open": 0.3158, "high": 0.3161, "low": 0.3156, "close": 0.3157, "volume": 2751.0, "quote_volume": 868.84685, "trades": 21, "taker_buy_volume": 750.3, "taker_buy_quote": 236.97248}, {"ts": 1768731360000, "open": 0.3157, "high": 0.3158, "low": 0.3151, "close": 0.3153, "volume": 75666.3, "quote_volume": 23870.3073, "trades": 140, "taker_buy_volume": 64882.8, "taker_buy_quote": 20469.99531}, {"ts": 1768731420000, "open": 0.3152, "high": 0.3153, "low": 0.3139, "close": 0.3142, "volume": 34006.2, "quote_volume": 10701.01665, "trades": 161, "taker_buy_volume": 21036.7, "taker_buy_quote": 6621.84302}, {"ts": 1768731480000, "open": 0.3141, "high": 0.3141, "low": 0.3126, "close": 0.3128, "volume": 57980.9, "quote_volume": 18162.76382, "trades": 196, "taker_buy_volume": 22284.6, "taker_buy_quote": 6979.40267}, {"ts": 1768731540000, "open": 0.3129, "high": 0.3141, "low": 0.3124, "close": 0.3125, "volume": 37665.2, "quote_volume": 11802.59668, "trades": 128, "taker_buy_volume": 22472.9, "taker_buy_quote": 7041.23633}, {"ts": 1768731600000, "open": 0.3123, "high": 0.3131, "low": 0.312, "close": 0.3126, "volume": 32296.9, "quote_volume": 10095.76478, "trades": 143, "taker_buy_volume": 21404.9, "taker_buy_quote": 6692.63815}, {"ts": 1768731660000, "open": 0.3127, "high": 0.3143, "low": 0.3127, "close": 0.3142, "volume": 30148.4, "quote_volume": 9449.50855, "trades": 81, "taker_buy_volume": 24035.2, "taker_buy_quote": 7533.3639}, {"ts": 1768731720000, "open": 0.3143, "high": 0.3148, "low": 0.311, "close": 0.3126, "volume": 771583.7, "quote_volume": 241289.397, "trades": 890, "taker_buy_volume": 201967.3, "taker_buy_quote": 63125.40058}, {"ts": 1768731780000, "open": 0.3125, "high": 0.3137, "low": 0.3125, "close": 0.3137, "volume": 22058.9, "quote_volume": 6905.46444, "trades": 57, "taker_buy_volume": 17072.9, "taker_buy_quote": 5343.75221}, {"ts": 1768731840000, "open": 0.3136, "high": 0.3137, "low": 0.3122, "close": 0.3124, "volume": 21122.9, "quote_volume": 6609.84581, "trades": 86, "taker_buy_volume": 6603.9, "taker_buy_quote": 2064.22407}, {"ts": 1768731900000, "open": 0.3124, "high": 0.3131, "low": 0.3106, "close": 0.3128, "volume": 278644.6, "quote_volume": 86790.76164, "trades": 474, "taker_buy_volume": 199651.8, "taker_buy_quote": 62151.42677}, {"ts": 1768731960000, "open": 0.3128, "high": 0.3132, "low": 0.311, "close": 0.3111, "volume": 49093.0, "quote_volume": 15328.43868, "trades": 261, "taker_buy_volume": 23241.0, "taker_buy_quote": 7265.22828}, {"ts": 1768732020000, "open": 0.311, "high": 0.311, "low": 0.3058, "close": 0.3091, "volume": 494083.5, "quote_volume": 151926.91078, "trades": 1156, "taker_buy_volume": 204804.7, "taker_buy_quote": 62926.50115}, {"ts": 1768732080000, "open": 0.3091, "high": 0.3093, "low": 0.3086, "close": 0.3091, "volume": 36106.3, "quote_volume": 11157.22177, "trades": 134, "taker_buy_volume": 15968.4, "taker_buy_quote": 4934.18623}, {"ts": 1768732140000, "open": 0.3091, "high": 0.3092, "low": 0.3079, "close": 0.3083, "volume": 73168.8, "quote_volume": 22557.72509, "trades": 130, "taker_buy_volume": 34041.0, "taker_buy_quote": 10497.53691}, {"ts": 1768732200000, "open": 0.3084, "high": 0.3093, "low": 0.3081, "close": 0.3086, "volume": 45755.8, "quote_volume": 14127.8055, "trades": 107, "taker_buy_volume": 30523.6, "taker_buy_quote": 9426.39547}, {"ts": 1768732260000, "open": 0.3084, "high": 0.3084, "low": 0.3076, "close": 0.3077, "volume": 8192.9, "quote_volume": 2522.46277, "trades": 41, "taker_buy_volume": 3344.6, "taker_buy_quote": 1029.35405}, {"ts": 1768732320000, "open": 0.3076, "high": 0.308, "low": 0.3076, "close": 0.3077, "volume": 4663.5, "quote_volume": 1435.42939, "trades": 24, "taker_buy_volume": 1645.9, "taker_buy_quote": 506.46833}, {"ts": 1768732380000, "open": 0.3076, "high": 0.3076, "low": 0.3054, "close": 0.3059, "volume": 104269.4, "quote_volume": 31898.12584, "trades": 218, "taker_buy_volume": 49965.7, "taker_buy_quote": 15291.27461}, {"ts": 1768732440000, "open": 0.306, "high": 0.3071, "low": 0.3058, "close": 0.3071, "volume": 39372.3, "quote_volume": 12059.96814, "trades": 87, "taker_buy_volume": 25225.0, "taker_buy_quote": 7731.03513}, {"ts": 1768732500000, "open": 0.3068, "high": 0.3068, "low": 0.3055, "close": 0.3062, "volume": 12321.1, "quote_volume": 3771.23288, "trades": 59, "taker_buy_volume": 8473.0, "taker_buy_quote": 2592.34855}, {"ts": 1768732560000, "open": 0.3061, "high": 0.3063, "low": 0.3057, "close": 0.3058, "volume": 9986.7, "quote_volume": 3055.55031, "trades": 43, "taker_buy_volume": 6808.3, "taker_buy_quote": 2083.24816}, {"ts": 1768732620000, "open": 0.3057, "high": 0.3061, "low": 0.3045, "close": 0.3048, "volume": 55698.3, "quote_volume": 16998.11306, "trades": 130, "taker_buy_volume": 30242.6, "taker_buy_quote": 9234.15265}, {"ts": 1768732680000, "open": 0.3048, "high": 0.3065, "low": 0.3048, "close": 0.3059, "volume": 63820.6, "quote_volume": 19506.3939, "trades": 161, "taker_buy_volume": 52374.1, "taker_buy_quote": 16007.92108}, {"ts": 1768732740000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.3063, "volume": 38004.8, "quote_volume": 11653.14293, "trades": 229, "taker_buy_volume": 32812.6, "taker_buy_quote": 10061.55946}, {"ts": 1768732800000, "open": 0.3063, "high": 0.3078, "low": 0.3063, "close": 0.3069, "volume": 63730.3, "quote_volume": 19568.17402, "trades": 170, "taker_buy_volume": 50077.2, "taker_buy_quote": 15377.24895}, {"ts": 1768732860000, "open": 0.3069, "high": 0.308, "low": 0.3069, "close": 0.3073, "volume": 30124.5, "quote_volume": 9262.40631, "trades": 122, "taker_buy_volume": 17400.8, "taker_buy_quote": 5351.04231}, {"ts": 1768732920000, "open": 0.3072, "high": 0.3075, "low": 0.3058, "close": 0.3063, "volume": 23721.9, "quote_volume": 7276.46766, "trades": 92, "taker_buy_volume": 12712.4, "taker_buy_quote": 3902.22291}, {"ts": 1768732980000, "open": 0.3063, "high": 0.3063, "low": 0.3052, "close": 0.3056, "volume": 19301.6, "quote_volume": 5897.62938, "trades": 177, "taker_buy_volume": 13818.5, "taker_buy_quote": 4222.24204}, {"ts": 1768733040000, "open": 0.3055, "high": 0.3061, "low": 0.3052, "close": 0.306, "volume": 17326.4, "quote_volume": 5295.27464, "trades": 60, "taker_buy_volume": 9226.4, "taker_buy_quote": 2821.09565}, {"ts": 1768733100000, "open": 0.306, "high": 0.3062, "low": 0.3052, "close": 0.3054, "volume": 7280.3, "quote_volume": 2224.97048, "trades": 56, "taker_buy_volume": 3592.3, "taker_buy_quote": 1097.86804}, {"ts": 1768733160000, "open": 0.3054, "high": 0.3054, "low": 0.3045, "close": 0.3047, "volume": 65035.9, "quote_volume": 19830.10279, "trades": 185, "taker_buy_volume": 22667.9, "taker_buy_quote": 6906.13809}, {"ts": 1768733220000, "open": 0.3047, "high": 0.3048, "low": 0.3037, "close": 0.3044, "volume": 284524.6, "quote_volume": 86508.92587, "trades": 382, "taker_buy_volume": 39668.8, "taker_buy_quote": 12064.89729}, {"ts": 1768733280000, "open": 0.3045, "high": 0.3048, "low": 0.3045, "close": 0.3046, "volume": 32954.7, "quote_volume": 10037.65035, "trades": 134, "taker_buy_volume": 19066.9, "taker_buy_quote": 5807.62931}, {"ts": 1768733340000, "open": 0.3046, "high": 0.305, "low": 0.3038, "close": 0.3038, "volume": 103042.4, "quote_volume": 31372.09363, "trades": 196, "taker_buy_volume": 15141.3, "taker_buy_quote": 4607.7282}, {"ts": 1768733400000, "open": 0.3038, "high": 0.3043, "low": 0.3037, "close": 0.3043, "volume": 16672.5, "quote_volume": 5068.96122, "trades": 59, "taker_buy_volume": 12890.0, "taker_buy_quote": 3919.07923}, {"ts": 1768733460000, "open": 0.3044, "high": 0.3051, "low": 0.3038, "close": 0.3049, "volume": 99478.5, "quote_volume": 30284.32001, "trades": 225, "taker_buy_volume": 36228.1, "taker_buy_quote": 11037.69807}, {"ts": 1768733520000, "open": 0.305, "high": 0.3055, "low": 0.3047, "close": 0.3052, "volume": 38625.7, "quote_volume": 11785.37534, "trades": 110, "taker_buy_volume": 10903.6, "taker_buy_quote": 3328.86193}, {"ts": 1768733580000, "open": 0.3053, "high": 0.3058, "low": 0.3053, "close": 0.3053, "volume": 6683.6, "quote_volume": 2041.28304, "trades": 41, "taker_buy_volume": 636.8, "taker_buy_quote": 194.56284}, {"ts": 1768733640000, "open": 0.3054, "high": 0.3058, "low": 0.3052, "close": 0.3055, "volume": 8125.3, "quote_volume": 2482.79883, "trades": 56, "taker_buy_volume": 5151.1, "taker_buy_quote": 1574.00327}, {"ts": 1768733700000, "open": 0.3055, "high": 0.3055, "low": 0.305, "close": 0.305, "volume": 16450.3, "quote_volume": 5024.05267, "trades": 23, "taker_buy_volume": 4547.6, "taker_buy_quote": 1388.38228}, {"ts": 1768733760000, "open": 0.3052, "high": 0.3053, "low": 0.3046, "close": 0.3046, "volume": 2886.5, "quote_volume": 880.37108, "trades": 18, "taker_buy_volume": 70.3, "taker_buy_quote": 21.4593}, {"ts": 1768733820000, "open": 0.3045, "high": 0.3047, "low": 0.3015, "close": 0.3035, "volume": 154272.0, "quote_volume": 46727.27571, "trades": 402, "taker_buy_volume": 53234.6, "taker_buy_quote": 16138.5453}, {"ts": 1768733880000, "open": 0.3036, "high": 0.304, "low": 0.3034, "close": 0.3037, "volume": 26400.1, "quote_volume": 8015.4563, "trades": 131, "taker_buy_volume": 9917.8, "taker_buy_quote": 3011.04328}, {"ts": 1768733940000, "open": 0.3037, "high": 0.3039, "low": 0.3034, "close": 0.3035, "volume": 11579.9, "quote_volume": 3515.12593, "trades": 40, "taker_buy_volume": 903.5, "taker_buy_quote": 274.23699}, {"ts": 1768734000000, "open": 0.3036, "high": 0.3038, "low": 0.3027, "close": 0.3028, "volume": 61208.8, "quote_volume": 18550.23142, "trades": 157, "taker_buy_volume": 16842.3, "taker_buy_quote": 5107.00867}, {"ts": 1768734060000, "open": 0.3027, "high": 0.3033, "low": 0.302, "close": 0.3031, "volume": 63147.9, "quote_volume": 19117.72885, "trades": 179, "taker_buy_volume": 26249.7, "taker_buy_quote": 7947.92884}, {"ts": 1768734120000, "open": 0.3031, "high": 0.3037, "low": 0.3023, "close": 0.3035, "volume": 72281.0, "quote_volume": 21904.85195, "trades": 177, "taker_buy_volume": 35910.4, "taker_buy_quote": 10888.02247}, {"ts": 1768734180000, "open": 0.3035, "high": 0.3037, "low": 0.303, "close": 0.3031, "volume": 21392.9, "quote_volume": 6489.81423, "trades": 38, "taker_buy_volume": 6084.8, "taker_buy_quote": 1846.03048}, {"ts": 1768734240000, "open": 0.3029, "high": 0.303, "low": 0.3012, "close": 0.3017, "volume": 99462.1, "quote_volume": 30023.69353, "trades": 176, "taker_buy_volume": 37616.4, "taker_buy_quote": 11352.6346}, {"ts": 1768734300000, "open": 0.3017, "high": 0.3018, "low": 0.3008, "close": 0.3015, "volume": 80046.7, "quote_volume": 24113.54239, "trades": 109, "taker_buy_volume": 26048.8, "taker_buy_quote": 7850.34824}, {"ts": 1768734360000, "open": 0.3015, "high": 0.3019, "low": 0.3008, "close": 0.3016, "volume": 110373.6, "quote_volume": 33271.98806, "trades": 179, "taker_buy_volume": 61729.6, "taker_buy_quote": 18619.65203}, {"ts": 1768734420000, "open": 0.3017, "high": 0.3019, "low": 0.3012, "close": 0.3014, "volume": 22843.8, "quote_volume": 6889.88118, "trades": 134, "taker_buy_volume": 10934.1, "taker_buy_quote": 3298.3038}, {"ts": 1768734480000, "open": 0.3014, "high": 0.3016, "low": 0.3007, "close": 0.3011, "volume": 64312.8, "quote_volume": 19361.94904, "trades": 264, "taker_buy_volume": 27486.3, "taker_buy_quote": 8277.96157}, {"ts": 1768734540000, "open": 0.3012, "high": 0.3017, "low": 0.3005, "close": 0.3008, "volume": 45561.8, "quote_volume": 13719.07762, "trades": 238, "taker_buy_volume": 26151.0, "taker_buy_quote": 7875.35551}, {"ts": 1768734600000, "open": 0.3008, "high": 0.301, "low": 0.2999, "close": 0.3002, "volume": 62307.3, "quote_volume": 18712.47664, "trades": 173, "taker_buy_volume": 38020.8, "taker_buy_quote": 11421.08066}, {"ts": 1768734660000, "open": 0.3002, "high": 0.3003, "low": 0.2993, "close": 0.3002, "volume": 43339.6, "quote_volume": 12998.05301, "trades": 113, "taker_buy_volume": 16432.2, "taker_buy_quote": 4930.34233}, {"ts": 1768734720000, "open": 0.3004, "high": 0.3009, "low": 0.3002, "close": 0.3007, "volume": 47297.4, "quote_volume": 14214.34688, "trades": 96, "taker_buy_volume": 30035.1, "taker_buy_quote": 9028.29182}, {"ts": 1768734780000, "open": 0.3008, "high": 0.3011, "low": 0.3006, "close": 0.3008, "volume": 16077.6, "quote_volume": 4835.93856, "trades": 64, "taker_buy_volume": 11117.9, "taker_buy_quote": 3344.14842}, {"ts": 1768734840000, "open": 0.3009, "high": 0.3013, "low": 0.3008, "close": 0.301, "volume": 7135.0, "quote_volume": 2147.49395, "trades": 40, "taker_buy_volume": 3627.4, "taker_buy_quote": 1091.96624}, {"ts": 1768734900000, "open": 0.3012, "high": 0.3014, "low": 0.3005, "close": 0.3009, "volume": 16984.5, "quote_volume": 5111.99172, "trades": 67, "taker_buy_volume": 6030.0, "taker_buy_quote": 1814.68229}, {"ts": 1768734960000, "open": 0.3011, "high": 0.3014, "low": 0.301, "close": 0.3013, "volume": 6936.7, "quote_volume": 2088.91852, "trades": 35, "taker_buy_volume": 2204.4, "taker_buy_quote": 663.88731}, {"ts": 1768735020000, "open": 0.3014, "high": 0.3016, "low": 0.3006, "close": 0.3008, "volume": 10111.5, "quote_volume": 3043.37773, "trades": 56, "taker_buy_volume": 6828.7, "taker_buy_quote": 2054.94602}, {"ts": 1768735080000, "open": 0.3009, "high": 0.301, "low": 0.3003, "close": 0.301, "volume": 23009.7, "quote_volume": 6918.2761, "trades": 75, "taker_buy_volume": 15916.8, "taker_buy_quote": 4786.1584}, {"ts": 1768735140000, "open": 0.3011, "high": 0.3014, "low": 0.3007, "close": 0.3007, "volume": 4201.0, "quote_volume": 1264.89258, "trades": 35, "taker_buy_volume": 687.8, "taker_buy_quote": 207.27197}, {"ts": 1768735200000, "open": 0.3007, "high": 0.3009, "low": 0.3007, "close": 0.3009, "volume": 3116.5, "quote_volume": 937.67434, "trades": 8, "taker_buy_volume": 3116.5, "taker_buy_quote": 937.67434}, {"ts": 1768735260000, "open": 0.301, "high": 0.3017, "low": 0.301, "close": 0.301, "volume": 8267.5, "quote_volume": 2490.79951, "trades": 62, "taker_buy_volume": 2898.4, "taker_buy_quote": 873.49937}, {"ts": 1768735320000, "open": 0.3009, "high": 0.3015, "low": 0.3009, "close": 0.3015, "volume": 7000.4, "quote_volume": 2108.13881, "trades": 27, "taker_buy_volume": 3371.4, "taker_buy_quote": 1015.92123}, {"ts": 1768735380000, "open": 0.3014, "high": 0.3014, "low": 0.3009, "close": 0.3013, "volume": 11421.6, "quote_volume": 3439.69763, "trades": 59, "taker_buy_volume": 3666.6, "taker_buy_quote": 1104.52519}, {"ts": 1768735440000, "open": 0.3013, "high": 0.3013, "low": 0.3009, "close": 0.3011, "volume": 2232.6, "quote_volume": 671.92045, "trades": 9, "taker_buy_volume": 2139.4, "taker_buy_quote": 643.86825}, {"ts": 1768735500000, "open": 0.3012, "high": 0.3015, "low": 0.3007, "close": 0.3013, "volume": 15776.7, "quote_volume": 4750.40818, "trades": 94, "taker_buy_volume": 6693.0, "taker_buy_quote": 2016.45531}, {"ts": 1768735560000, "open": 0.3014, "high": 0.3017, "low": 0.3011, "close": 0.3011, "volume": 8186.6, "quote_volume": 2467.17105, "trades": 22, "taker_buy_volume": 5805.0, "taker_buy_quote": 1749.93358}, {"ts": 1768735620000, "open": 0.3013, "high": 0.3028, "low": 0.3013, "close": 0.3024, "volume": 25045.9, "quote_volume": 7567.4592, "trades": 97, "taker_buy_volume": 11267.9, "taker_buy_quote": 3404.41801}, {"ts": 1768735680000, "open": 0.3025, "high": 0.3031, "low": 0.3022, "close": 0.3031, "volume": 14797.7, "quote_volume": 4479.68978, "trades": 37, "taker_buy_volume": 12199.6, "taker_buy_quote": 3694.13451}, {"ts": 1768735740000, "open": 0.3031, "high": 0.3032, "low": 0.3026, "close": 0.3026, "volume": 18638.6, "quote_volume": 5647.30772, "trades": 97, "taker_buy_volume": 3983.5, "taker_buy_quote": 1207.53339}, {"ts": 1768735800000, "open": 0.3025, "high": 0.3025, "low": 0.3018, "close": 0.3019, "volume": 22062.5, "quote_volume": 6663.05007, "trades": 102, "taker_buy_volume": 6962.3, "taker_buy_quote": 2102.73517}, {"ts": 1768735860000, "open": 0.3019, "high": 0.3029, "low": 0.3018, "close": 0.3027, "volume": 12833.8, "quote_volume": 3879.07465, "trades": 54, "taker_buy_volume": 10311.5, "taker_buy_quote": 3115.57427}, {"ts": 1768735920000, "open": 0.3028, "high": 0.3043, "low": 0.3028, "close": 0.3035, "volume": 32764.4, "quote_volume": 9948.45633, "trades": 277, "taker_buy_volume": 14856.8, "taker_buy_quote": 4508.32486}, {"ts": 1768735980000, "open": 0.3034, "high": 0.3044, "low": 0.3034, "close": 0.3044, "volume": 33174.9, "quote_volume": 10088.02624, "trades": 143, "taker_buy_volume": 21300.2, "taker_buy_quote": 6475.74151}, {"ts": 1768736040000, "open": 0.3044, "high": 0.3047, "low": 0.3039, "close": 0.3045, "volume": 22514.0, "quote_volume": 6852.39033, "trades": 139, "taker_buy_volume": 14094.8, "taker_buy_quote": 4291.29712}, {"ts": 1768736100000, "open": 0.3044, "high": 0.3044, "low": 0.3028, "close": 0.3028, "volume": 103663.9, "quote_volume": 31488.42262, "trades": 172, "taker_buy_volume": 59718.4, "taker_buy_quote": 18147.00408}, {"ts": 1768736160000, "open": 0.3027, "high": 0.3035, "low": 0.3027, "close": 0.3035, "volume": 7954.0, "quote_volume": 2411.16712, "trades": 63, "taker_buy_volume": 3552.8, "taker_buy_quote": 1076.36874}, {"ts": 1768736220000, "open": 0.3035, "high": 0.3041, "low": 0.3033, "close": 0.3036, "volume": 17243.0, "quote_volume": 5234.67908, "trades": 65, "taker_buy_volume": 4118.6, "taker_buy_quote": 1251.68487}, {"ts": 1768736280000, "open": 0.3037, "high": 0.304, "low": 0.3037, "close": 0.304, "volume": 4644.4, "quote_volume": 1410.79185, "trades": 23, "taker_buy_volume": 4196.8, "taker_buy_quote": 1274.85573}, {"ts": 1768736340000, "open": 0.3039, "high": 0.3048, "low": 0.3039, "close": 0.3044, "volume": 10256.3, "quote_volume": 3122.00357, "trades": 51, "taker_buy_volume": 8079.0, "taker_buy_quote": 2458.97579}, {"ts": 1768736400000, "open": 0.3043, "high": 0.3043, "low": 0.3039, "close": 0.3042, "volume": 4767.1, "quote_volume": 1449.15004, "trades": 41, "taker_buy_volume": 3653.9, "taker_buy_quote": 1110.67471}, {"ts": 1768736460000, "open": 0.3041, "high": 0.3041, "low": 0.3037, "close": 0.3038, "volume": 3858.0, "quote_volume": 1172.05306, "trades": 58, "taker_buy_volume": 1100.0, "taker_buy_quote": 334.1921}, {"ts": 1768736520000, "open": 0.3037, "high": 0.3037, "low": 0.3034, "close": 0.3034, "volume": 590.0, "quote_volume": 179.07786, "trades": 15, "taker_buy_volume": 302.4, "taker_buy_quote": 91.7858}, {"ts": 1768736580000, "open": 0.3034, "high": 0.3036, "low": 0.3033, "close": 0.3034, "volume": 5517.5, "quote_volume": 1673.60829, "trades": 98, "taker_buy_volume": 793.0, "taker_buy_quote": 240.61012}, {"ts": 1768736640000, "open": 0.3033, "high": 0.3036, "low": 0.3032, "close": 0.3036, "volume": 867.9, "quote_volume": 263.27113, "trades": 12, "taker_buy_volume": 373.7, "taker_buy_quote": 113.41795}, {"ts": 1768736700000, "open": 0.3037, "high": 0.3042, "low": 0.3032, "close": 0.3038, "volume": 5814.8, "quote_volume": 1766.1046, "trades": 48, "taker_buy_volume": 4479.7, "taker_buy_quote": 1360.44394}, {"ts": 1768736760000, "open": 0.3039, "high": 0.3046, "low": 0.3039, "close": 0.3045, "volume": 7568.8, "quote_volume": 2301.45027, "trades": 78, "taker_buy_volume": 4699.7, "taker_buy_quote": 1429.47588}, {"ts": 1768736820000, "open": 0.3046, "high": 0.305, "low": 0.3046, "close": 0.3048, "volume": 9245.8, "quote_volume": 2818.05902, "trades": 44, "taker_buy_volume": 7403.0, "taker_buy_quote": 2256.45185}, {"ts": 1768736880000, "open": 0.3047, "high": 0.3048, "low": 0.3042, "close": 0.3046, "volume": 7280.8, "quote_volume": 2217.36608, "trades": 35, "taker_buy_volume": 1111.4, "taker_buy_quote": 338.61366}, {"ts": 1768736940000, "open": 0.3048, "high": 0.3051, "low": 0.3046, "close": 0.3048, "volume": 12780.2, "quote_volume": 3898.03439, "trades": 38, "taker_buy_volume": 10938.2, "taker_buy_quote": 3336.44676}, {"ts": 1768737000000, "open": 0.3048, "high": 0.305, "low": 0.3046, "close": 0.3046, "volume": 2364.1, "quote_volume": 720.80518, "trades": 20, "taker_buy_volume": 2037.9, "taker_buy_quote": 621.39389}, {"ts": 1768737060000, "open": 0.3047, "high": 0.3051, "low": 0.3047, "close": 0.3051, "volume": 2791.2, "quote_volume": 851.05534, "trades": 23, "taker_buy_volume": 2666.5, "taker_buy_quote": 813.05925}, {"ts": 1768737120000, "open": 0.3049, "high": 0.3051, "low": 0.3048, "close": 0.305, "volume": 5278.7, "quote_volume": 1609.96532, "trades": 76, "taker_buy_volume": 914.0, "taker_buy_quote": 278.67211}, {"ts": 1768737180000, "open": 0.3049, "high": 0.305, "low": 0.3046, "close": 0.3048, "volume": 3279.0, "quote_volume": 999.44287, "trades": 40, "taker_buy_volume": 1186.4, "taker_buy_quote": 361.66308}, {"ts": 1768737240000, "open": 0.3048, "high": 0.3048, "low": 0.3041, "close": 0.3041, "volume": 8856.9, "quote_volume": 2694.87193, "trades": 79, "taker_buy_volume": 1135.5, "taker_buy_quote": 345.88642}, {"ts": 1768737300000, "open": 0.3042, "high": 0.3045, "low": 0.3042, "close": 0.3042, "volume": 6939.2, "quote_volume": 2111.78925, "trades": 83, "taker_buy_volume": 1105.5, "taker_buy_quote": 336.4197}, {"ts": 1768737360000, "open": 0.3044, "high": 0.3047, "low": 0.3043, "close": 0.3047, "volume": 989.8, "quote_volume": 301.23702, "trades": 7, "taker_buy_volume": 153.8, "taker_buy_quote": 46.84222}, {"ts": 1768737420000, "open": 0.3046, "high": 0.3047, "low": 0.3042, "close": 0.3046, "volume": 10577.2, "quote_volume": 3219.21428, "trades": 78, "taker_buy_volume": 3688.8, "taker_buy_quote": 1122.82303}, {"ts": 1768737480000, "open": 0.3044, "high": 0.3046, "low": 0.3039, "close": 0.3039, "volume": 9521.4, "quote_volume": 2896.93636, "trades": 27, "taker_buy_volume": 1049.9, "taker_buy_quote": 319.44865}, {"ts": 1768737540000, "open": 0.304, "high": 0.3043, "low": 0.3032, "close": 0.3038, "volume": 116171.9, "quote_volume": 35286.01044, "trades": 118, "taker_buy_volume": 41960.9, "taker_buy_quote": 12735.19086}, {"ts": 1768737600000, "open": 0.3039, "high": 0.3042, "low": 0.3038, "close": 0.3042, "volume": 4951.4, "quote_volume": 1505.42355, "trades": 28, "taker_buy_volume": 1851.1, "taker_buy_quote": 562.62146}, {"ts": 1768737660000, "open": 0.3041, "high": 0.3041, "low": 0.3018, "close": 0.3023, "volume": 40935.0, "quote_volume": 12388.5255, "trades": 161, "taker_buy_volume": 17282.9, "taker_buy_quote": 5222.94749}, {"ts": 1768737720000, "open": 0.3023, "high": 0.3025, "low": 0.3019, "close": 0.302, "volume": 22063.0, "quote_volume": 6667.47628, "trades": 80, "taker_buy_volume": 3764.4, "taker_buy_quote": 1137.90682}, {"ts": 1768737780000, "open": 0.3021, "high": 0.3023, "low": 0.3018, "close": 0.302, "volume": 7788.1, "quote_volume": 2352.08312, "trades": 68, "taker_buy_volume": 2747.6, "taker_buy_quote": 829.99349}, {"ts": 1768737840000, "open": 0.3019, "high": 0.3022, "low": 0.3018, "close": 0.3019, "volume": 5046.2, "quote_volume": 1523.57571, "trades": 20, "taker_buy_volume": 1731.7, "taker_buy_quote": 522.82087}, {"ts": 1768737900000, "open": 0.3019, "high": 0.3019, "low": 0.3016, "close": 0.3017, "volume": 6447.6, "quote_volume": 1945.17631, "trades": 34, "taker_buy_volume": 3100.7, "taker_buy_quote": 935.62617}, {"ts": 1768737960000, "open": 0.3016, "high": 0.3019, "low": 0.3013, "close": 0.3017, "volume": 7048.6, "quote_volume": 2125.92423, "trades": 37, "taker_buy_volume": 1745.5, "taker_buy_quote": 526.37067}, {"ts": 1768738020000, "open": 0.3018, "high": 0.3018, "low": 0.3013, "close": 0.3015, "volume": 12970.9, "quote_volume": 3910.352, "trades": 63, "taker_buy_volume": 6179.9, "taker_buy_quote": 1863.53145}, {"ts": 1768738080000, "open": 0.3014, "high": 0.3021, "low": 0.3012, "close": 0.3018, "volume": 40155.9, "quote_volume": 12116.58718, "trades": 94, "taker_buy_volume": 36068.3, "taker_buy_quote": 10883.91039}, {"ts": 1768738140000, "open": 0.3017, "high": 0.302, "low": 0.3014, "close": 0.302, "volume": 15904.9, "quote_volume": 4796.90348, "trades": 88, "taker_buy_volume": 3505.0, "taker_buy_quote": 1057.01017}, {"ts": 1768738200000, "open": 0.3019, "high": 0.3021, "low": 0.3012, "close": 0.3021, "volume": 50358.3, "quote_volume": 15188.68619, "trades": 55, "taker_buy_volume": 1459.8, "taker_buy_quote": 440.21415}, {"ts": 1768738260000, "open": 0.3021, "high": 0.3024, "low": 0.3019, "close": 0.3023, "volume": 19391.9, "quote_volume": 5860.31427, "trades": 68, "taker_buy_volume": 9835.4, "taker_buy_quote": 2973.16914}, {"ts": 1768738320000, "open": 0.3022, "high": 0.3022, "low": 0.3014, "close": 0.3014, "volume": 27891.6, "quote_volume": 8417.95948, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738380000, "open": 0.3016, "high": 0.3021, "low": 0.3016, "close": 0.3017, "volume": 4452.1, "quote_volume": 1343.2959, "trades": 28, "taker_buy_volume": 3458.4, "taker_buy_quote": 1043.48435}, {"ts": 1768738440000, "open": 0.3018, "high": 0.302, "low": 0.3014, "close": 0.3017, "volume": 19305.3, "quote_volume": 5825.64318, "trades": 46, "taker_buy_volume": 10012.1, "taker_buy_quote": 3021.65806}, {"ts": 1768738500000, "open": 0.3016, "high": 0.3016, "low": 0.3008, "close": 0.3012, "volume": 28657.3, "quote_volume": 8633.54611, "trades": 90, "taker_buy_volume": 16662.2, "taker_buy_quote": 5019.54136}, {"ts": 1768738560000, "open": 0.3012, "high": 0.3013, "low": 0.3012, "close": 0.3013, "volume": 874.5, "quote_volume": 263.46758, "trades": 6, "taker_buy_volume": 33.3, "taker_buy_quote": 10.03329}, {"ts": 1768738620000, "open": 0.3013, "high": 0.3017, "low": 0.3013, "close": 0.3017, "volume": 12184.8, "quote_volume": 3672.35768, "trades": 26, "taker_buy_volume": 6522.2, "taker_buy_quote": 1965.92836}, {"ts": 1768738680000, "open": 0.3017, "high": 0.3017, "low": 0.3015, "close": 0.3015, "volume": 1149.2, "quote_volume": 346.58199, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738740000, "open": 0.3017, "high": 0.3022, "low": 0.3017, "close": 0.3022, "volume": 2124.8, "quote_volume": 641.48908, "trades": 50, "taker_buy_volume": 2055.9, "taker_buy_quote": 620.69163}, {"ts": 1768738800000, "open": 0.3022, "high": 0.3028, "low": 0.3022, "close": 0.3026, "volume": 16216.0, "quote_volume": 4906.41403, "trades": 95, "taker_buy_volume": 2814.9, "taker_buy_quote": 851.78892}, {"ts": 1768738860000, "open": 0.3025, "high": 0.3031, "low": 0.3024, "close": 0.3031, "volume": 3064.3, "quote_volume": 927.98524, "trades": 26, "taker_buy_volume": 1732.2, "taker_buy_quote": 524.51745}, {"ts": 1768738920000, "open": 0.3032, "high": 0.3036, "low": 0.3032, "close": 0.3032, "volume": 3135.4, "quote_volume": 951.31268, "trades": 35, "taker_buy_volume": 1172.5, "taker_buy_quote": 355.80667}, {"ts": 1768738980000, "open": 0.3031, "high": 0.3032, "low": 0.3027, "close": 0.3032, "volume": 537.0, "quote_volume": 162.6922, "trades": 21, "taker_buy_volume": 199.5, "taker_buy_quote": 60.4499}, {"ts": 1768739040000, "open": 0.3031, "high": 0.3036, "low": 0.3027, "close": 0.3027, "volume": 16542.6, "quote_volume": 5013.70892, "trades": 69, "taker_buy_volume": 3393.3, "taker_buy_quote": 1028.64534}, {"ts": 1768739100000, "open": 0.3027, "high": 0.3027, "low": 0.3026, "close": 0.3026, "volume": 313.4, "quote_volume": 94.83669, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739160000, "open": 0.3027, "high": 0.3031, "low": 0.3027, "close": 0.3028, "volume": 8563.5, "quote_volume": 2594.31363, "trades": 21, "taker_buy_volume": 4985.0, "taker_buy_quote": 1510.56946}, {"ts": 1768739220000, "open": 0.3027, "high": 0.3027, "low": 0.3025, "close": 0.3025, "volume": 362.6, "quote_volume": 109.71376, "trades": 8, "taker_buy_volume": 135.1, "taker_buy_quote": 40.88126}, {"ts": 1768739280000, "open": 0.3024, "high": 0.3025, "low": 0.3024, "close": 0.3025, "volume": 878.7, "quote_volume": 265.77269, "trades": 6, "taker_buy_volume": 761.0, "taker_buy_quote": 230.18021}, {"ts": 1768739340000, "open": 0.3025, "high": 0.3028, "low": 0.3023, "close": 0.3024, "volume": 21999.3, "quote_volume": 6653.11821, "trades": 40, "taker_buy_volume": 1339.5, "taker_buy_quote": 405.30468}, {"ts": 1768739400000, "open": 0.3022, "high": 0.3029, "low": 0.3017, "close": 0.3028, "volume": 20413.1, "quote_volume": 6171.96436, "trades": 95, "taker_buy_volume": 10657.2, "taker_buy_quote": 3224.03515}, {"ts": 1768739460000, "open": 0.3027, "high": 0.3028, "low": 0.3024, "close": 0.3028, "volume": 18203.2, "quote_volume": 5506.82245, "trades": 67, "taker_buy_volume": 13341.5, "taker_buy_quote": 4036.46853}, {"ts": 1768739520000, "open": 0.3029, "high": 0.303, "low": 0.3025, "close": 0.3029, "volume": 22382.4, "quote_volume": 6778.55222, "trades": 102, "taker_buy_volume": 7610.8, "taker_buy_quote": 2303.95579}, {"ts": 1768739580000, "open": 0.3029, "high": 0.3031, "low": 0.3019, "close": 0.3024, "volume": 86296.0, "quote_volume": 26100.34331, "trades": 198, "taker_buy_volume": 42303.3, "taker_buy_quote": 12796.79808}, {"ts": 1768739640000, "open": 0.3025, "high": 0.3027, "low": 0.3014, "close": 0.3014, "volume": 59407.5, "quote_volume": 17962.31181, "trades": 247, "taker_buy_volume": 25203.9, "taker_buy_quote": 7621.35167}, {"ts": 1768739700000, "open": 0.3015, "high": 0.302, "low": 0.3015, "close": 0.3018, "volume": 5023.8, "quote_volume": 1516.21583, "trades": 48, "taker_buy_volume": 2593.2, "taker_buy_quote": 782.60272}, {"ts": 1768739760000, "open": 0.3019, "high": 0.3024, "low": 0.3019, "close": 0.3024, "volume": 6365.7, "quote_volume": 1924.56453, "trades": 46, "taker_buy_volume": 2856.6, "taker_buy_quote": 863.56604}, {"ts": 1768739820000, "open": 0.3025, "high": 0.303, "low": 0.3024, "close": 0.3024, "volume": 12146.3, "quote_volume": 3678.07385, "trades": 86, "taker_buy_volume": 9735.9, "taker_buy_quote": 2948.32806}, {"ts": 1768739880000, "open": 0.3025, "high": 0.3027, "low": 0.3025, "close": 0.3026, "volume": 7562.7, "quote_volume": 2288.52075, "trades": 67, "taker_buy_volume": 6492.1, "taker_buy_quote": 1964.49097}, {"ts": 1768739940000, "open": 0.3026, "high": 0.3026, "low": 0.3026, "close": 0.3026, "volume": 914.5, "quote_volume": 276.7277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740000000, "open": 0.3026, "high": 0.3026, "low": 0.3019, "close": 0.302, "volume": 10918.1, "quote_volume": 3298.03783, "trades": 44, "taker_buy_volume": 1013.2, "taker_buy_quote": 306.30972}, {"ts": 1768740060000, "open": 0.3021, "high": 0.3023, "low": 0.3021, "close": 0.3023, "volume": 5906.1, "quote_volume": 1785.12286, "trades": 15, "taker_buy_volume": 4541.4, "taker_buy_quote": 1372.77663}, {"ts": 1768740120000, "open": 0.3022, "high": 0.3026, "low": 0.3022, "close": 0.3023, "volume": 10310.7, "quote_volume": 3117.46498, "trades": 61, "taker_buy_volume": 6904.4, "taker_buy_quote": 2087.42134}, {"ts": 1768740180000, "open": 0.3022, "high": 0.3022, "low": 0.3019, "close": 0.3019, "volume": 3049.9, "quote_volume": 920.95552, "trades": 18, "taker_buy_volume": 762.1, "taker_buy_quote": 230.14756}, {"ts": 1768740240000, "open": 0.302, "high": 0.3021, "low": 0.3019, "close": 0.3019, "volume": 1801.9, "quote_volume": 544.25363, "trades": 15, "taker_buy_volume": 107.5, "taker_buy_quote": 32.47015}, {"ts": 1768740300000, "open": 0.3022, "high": 0.3022, "low": 0.3021, "close": 0.3021, "volume": 3935.7, "quote_volume": 1189.05186, "trades": 10, "taker_buy_volume": 51.4, "taker_buy_quote": 15.53308}, {"ts": 1768740360000, "open": 0.3022, "high": 0.3023, "low": 0.3019, "close": 0.302, "volume": 28453.7, "quote_volume": 8597.55942, "trades": 77, "taker_buy_volume": 3251.6, "taker_buy_quote": 982.62544}, {"ts": 1768740420000, "open": 0.3019, "high": 0.3019, "low": 0.3015, "close": 0.3016, "volume": 2848.4, "quote_volume": 859.12896, "trades": 17, "taker_buy_volume": 706.4, "taker_buy_quote": 213.05024}, {"ts": 1768740480000, "open": 0.3017, "high": 0.3019, "low": 0.3015, "close": 0.3015, "volume": 13950.5, "quote_volume": 4210.41639, "trades": 30, "taker_buy_volume": 7939.2, "taker_buy_quote": 2395.9671}, {"ts": 1768740540000, "open": 0.3014, "high": 0.3019, "low": 0.3012, "close": 0.3012, "volume": 35941.9, "quote_volume": 10834.40475, "trades": 138, "taker_buy_volume": 13027.1, "taker_buy_quote": 3928.39419}, {"ts": 1768740600000, "open": 0.3013, "high": 0.3013, "low": 0.3, "close": 0.3001, "volume": 73617.6, "quote_volume": 22131.84351, "trades": 130, "taker_buy_volume": 10347.5, "taker_buy_quote": 3108.72858}, {"ts": 1768740660000, "open": 0.3, "high": 0.3002, "low": 0.2976, "close": 0.2986, "volume": 280425.3, "quote_volume": 83766.72239, "trades": 592, "taker_buy_volume": 98852.9, "taker_buy_quote": 29519.58178}, {"ts": 1768740720000, "open": 0.2986, "high": 0.2991, "low": 0.2986, "close": 0.299, "volume": 69149.0, "quote_volume": 20672.80543, "trades": 87, "taker_buy_volume": 30921.5, "taker_buy_quote": 9242.79705}, {"ts": 1768740780000, "open": 0.2991, "high": 0.2992, "low": 0.2989, "close": 0.2989, "volume": 19365.2, "quote_volume": 5791.1084, "trades": 48, "taker_buy_volume": 6680.2, "taker_buy_quote": 1998.05983}, {"ts": 1768740840000, "open": 0.2989, "high": 0.2989, "low": 0.2983, "close": 0.2987, "volume": 19572.4, "quote_volume": 5841.64709, "trades": 36, "taker_buy_volume": 9383.8, "taker_buy_quote": 2801.44192}, {"ts": 1768740900000, "open": 0.2988, "high": 0.299, "low": 0.2978, "close": 0.2984, "volume": 51659.1, "quote_volume": 15405.64817, "trades": 119, "taker_buy_volume": 18086.7, "taker_buy_quote": 5394.08694}, {"ts": 1768740960000, "open": 0.2982, "high": 0.2983, "low": 0.2975, "close": 0.2981, "volume": 44464.1, "quote_volume": 13242.45419, "trades": 93, "taker_buy_volume": 24864.2, "taker_buy_quote": 7408.45378}, {"ts": 1768741020000, "open": 0.2981, "high": 0.2981, "low": 0.2974, "close": 0.2979, "volume": 54346.5, "quote_volume": 16179.21176, "trades": 202, "taker_buy_volume": 25537.4, "taker_buy_quote": 7604.63151}, {"ts": 1768741080000, "open": 0.298, "high": 0.2994, "low": 0.298, "close": 0.2994, "volume": 29749.6, "quote_volume": 8888.10038, "trades": 87, "taker_buy_volume": 23752.5, "taker_buy_quote": 7095.82006}, {"ts": 1768741140000, "open": 0.2994, "high": 0.2994, "low": 0.2989, "close": 0.2991, "volume": 50710.5, "quote_volume": 15169.90025, "trades": 148, "taker_buy_volume": 36738.2, "taker_buy_quote": 10991.17175}, {"ts": 1768741200000, "open": 0.2989, "high": 0.2992, "low": 0.2988, "close": 0.2989, "volume": 9931.3, "quote_volume": 2968.90996, "trades": 63, "taker_buy_volume": 6002.9, "taker_buy_quote": 1794.9029}, {"ts": 1768741260000, "open": 0.2989, "high": 0.299, "low": 0.2988, "close": 0.2988, "volume": 3693.8, "quote_volume": 1104.06891, "trades": 33, "taker_buy_volume": 2844.7, "taker_buy_quote": 850.35783}, {"ts": 1768741320000, "open": 0.2987, "high": 0.2987, "low": 0.2983, "close": 0.2985, "volume": 24163.1, "quote_volume": 7212.89152, "trades": 162, "taker_buy_volume": 21907.6, "taker_buy_quote": 6539.88428}, {"ts": 1768741380000, "open": 0.2985, "high": 0.2988, "low": 0.2984, "close": 0.2988, "volume": 6904.1, "quote_volume": 2061.23203, "trades": 19, "taker_buy_volume": 5068.1, "taker_buy_quote": 1513.34283}, {"ts": 1768741440000, "open": 0.2988, "high": 0.2991, "low": 0.2987, "close": 0.2988, "volume": 11403.3, "quote_volume": 3409.07001, "trades": 49, "taker_buy_volume": 9931.9, "taker_buy_quote": 2969.32848}, {"ts": 1768741500000, "open": 0.2987, "high": 0.2987, "low": 0.2984, "close": 0.2984, "volume": 7932.6, "quote_volume": 2367.60418, "trades": 30, "taker_buy_volume": 6391.3, "taker_buy_quote": 1907.48442}, {"ts": 1768741560000, "open": 0.2983, "high": 0.2986, "low": 0.2983, "close": 0.2985, "volume": 7946.7, "quote_volume": 2371.95169, "trades": 21, "taker_buy_volume": 7619.3, "taker_buy_quote": 2274.22601}, {"ts": 1768741620000, "open": 0.2986, "high": 0.2986, "low": 0.2983, "close": 0.2984, "volume": 7267.2, "quote_volume": 2169.12982, "trades": 45, "taker_buy_volume": 4220.0, "taker_buy_quote": 1259.68818}, {"ts": 1768741680000, "open": 0.2983, "high": 0.2985, "low": 0.2976, "close": 0.2979, "volume": 45225.5, "quote_volume": 13471.22508, "trades": 291, "taker_buy_volume": 32353.9, "taker_buy_quote": 9638.32671}, {"ts": 1768741740000, "open": 0.2978, "high": 0.2979, "low": 0.2973, "close": 0.2975, "volume": 45497.9, "quote_volume": 13543.59414, "trades": 183, "taker_buy_volume": 30624.9, "taker_buy_quote": 9116.61934}, {"ts": 1768741800000, "open": 0.2974, "high": 0.2979, "low": 0.2972, "close": 0.2977, "volume": 27264.4, "quote_volume": 8112.00036, "trades": 103, "taker_buy_volume": 17557.6, "taker_buy_quote": 5225.25935}, {"ts": 1768741860000, "open": 0.2976, "high": 0.2977, "low": 0.2974, "close": 0.2976, "volume": 7735.1, "quote_volume": 2301.76149, "trades": 27, "taker_buy_volume": 5768.9, "taker_buy_quote": 1716.66219}, {"ts": 1768741920000, "open": 0.2975, "high": 0.2976, "low": 0.297, "close": 0.2976, "volume": 78138.5, "quote_volume": 23225.81143, "trades": 211, "taker_buy_volume": 27963.0, "taker_buy_quote": 8313.55516}, {"ts": 1768741980000, "open": 0.2976, "high": 0.2978, "low": 0.2976, "close": 0.2977, "volume": 6943.1, "quote_volume": 2066.96402, "trades": 38, "taker_buy_volume": 5996.5, "taker_buy_quote": 1785.1612}, {"ts": 1768742040000, "open": 0.2978, "high": 0.2978, "low": 0.2976, "close": 0.2976, "volume": 105.9, "quote_volume": 31.5201, "trades": 3, "taker_buy_volume": 21.3, "taker_buy_quote": 6.34314}, {"ts": 1768742100000, "open": 0.2976, "high": 0.2976, "low": 0.2975, "close": 0.2976, "volume": 3134.1, "quote_volume": 932.60003, "trades": 13, "taker_buy_volume": 1823.2, "taker_buy_quote": 542.58432}, {"ts": 1768742160000, "open": 0.2974, "high": 0.2975, "low": 0.297, "close": 0.2975, "volume": 18275.7, "quote_volume": 5431.77394, "trades": 52, "taker_buy_volume": 8776.8, "taker_buy_quote": 2609.05222}, {"ts": 1768742220000, "open": 0.2975, "high": 0.2977, "low": 0.2975, "close": 0.2976, "volume": 5421.7, "quote_volume": 1613.63459, "trades": 17, "taker_buy_volume": 3173.4, "taker_buy_quote": 944.54051}, {"ts": 1768742280000, "open": 0.2975, "high": 0.2975, "low": 0.297, "close": 0.297, "volume": 2833.8, "quote_volume": 841.95854, "trades": 24, "taker_buy_volume": 1549.3, "taker_buy_quote": 460.1421}, {"ts": 1768742340000, "open": 0.2969, "high": 0.2978, "low": 0.2966, "close": 0.2976, "volume": 16221.0, "quote_volume": 4821.8408, "trades": 82, "taker_buy_volume": 13573.1, "taker_buy_quote": 4034.81946}, {"ts": 1768742400000, "open": 0.2976, "high": 0.2977, "low": 0.2975, "close": 0.2977, "volume": 5126.7, "quote_volume": 1525.63908, "trades": 29, "taker_buy_volume": 3038.8, "taker_buy_quote": 904.22689}, {"ts": 1768742460000, "open": 0.2974, "high": 0.2974, "low": 0.2969, "close": 0.297, "volume": 5651.4, "quote_volume": 1678.75715, "trades": 39, "taker_buy_volume": 3360.6, "taker_buy_quote": 998.00867}, {"ts": 1768742520000, "open": 0.2969, "high": 0.2971, "low": 0.2967, "close": 0.2968, "volume": 5450.2, "quote_volume": 1617.83709, "trades": 58, "taker_buy_volume": 1577.3, "taker_buy_quote": 468.26983}, {"ts": 1768742580000, "open": 0.2969, "high": 0.297, "low": 0.2968, "close": 0.2968, "volume": 3946.6, "quote_volume": 1171.69198, "trades": 33, "taker_buy_volume": 2443.1, "taker_buy_quote": 725.3701}, {"ts": 1768742640000, "open": 0.297, "high": 0.297, "low": 0.2962, "close": 0.2966, "volume": 32586.2, "quote_volume": 9665.65732, "trades": 212, "taker_buy_volume": 20743.8, "taker_buy_quote": 6154.22836}, {"ts": 1768742700000, "open": 0.2968, "high": 0.2969, "low": 0.2957, "close": 0.2961, "volume": 46757.6, "quote_volume": 13855.63539, "trades": 301, "taker_buy_volume": 33399.7, "taker_buy_quote": 9898.99596}, {"ts": 1768742760000, "open": 0.2959, "high": 0.2964, "low": 0.2959, "close": 0.2961, "volume": 32138.2, "quote_volume": 9518.91006, "trades": 128, "taker_buy_volume": 22182.6, "taker_buy_quote": 6571.30203}, {"ts": 1768742820000, "open": 0.2963, "high": 0.2963, "low": 0.2956, "close": 0.2957, "volume": 11237.4, "quote_volume": 3325.29765, "trades": 76, "taker_buy_volume": 6093.4, "taker_buy_quote": 1803.62269}, {"ts": 1768742880000, "open": 0.2956, "high": 0.2958, "low": 0.295, "close": 0.2955, "volume": 54827.8, "quote_volume": 16197.23092, "trades": 191, "taker_buy_volume": 41246.5, "taker_buy_quote": 12186.55061}, {"ts": 1768742940000, "open": 0.2955, "high": 0.2956, "low": 0.2947, "close": 0.2951, "volume": 39489.0, "quote_volume": 11653.58809, "trades": 98, "taker_buy_volume": 27039.0, "taker_buy_quote": 7979.83964}, {"ts": 1768743000000, "open": 0.295, "high": 0.2956, "low": 0.295, "close": 0.2952, "volume": 52378.5, "quote_volume": 15464.76188, "trades": 44, "taker_buy_volume": 21397.6, "taker_buy_quote": 6318.36394}, {"ts": 1768743060000, "open": 0.2953, "high": 0.2953, "low": 0.2949, "close": 0.2949, "volume": 43155.1, "quote_volume": 12735.83466, "trades": 101, "taker_buy_volume": 26582.2, "taker_buy_quote": 7846.23855}, {"ts": 1768743120000, "open": 0.2951, "high": 0.2953, "low": 0.2951, "close": 0.2952, "volume": 5059.2, "quote_volume": 1493.86767, "trades": 24, "taker_buy_volume": 4969.3, "taker_buy_quote": 1467.32919}, {"ts": 1768743180000, "open": 0.2953, "high": 0.2953, "low": 0.2949, "close": 0.2949, "volume": 5109.9, "quote_volume": 1508.64549, "trades": 25, "taker_buy_volume": 2883.4, "taker_buy_quote": 851.46802}, {"ts": 1768743240000, "open": 0.2949, "high": 0.2951, "low": 0.2947, "close": 0.2951, "volume": 31541.5, "quote_volume": 9302.69499, "trades": 55, "taker_buy_volume": 19987.4, "taker_buy_quote": 5896.61455}, {"ts": 1768743300000, "open": 0.2951, "high": 0.2958, "low": 0.2951, "close": 0.2955, "volume": 25417.3, "quote_volume": 7511.40467, "trades": 45, "taker_buy_volume": 21889.5, "taker_buy_quote": 6468.55175}, {"ts": 1768743360000, "open": 0.2955, "high": 0.2957, "low": 0.2955, "close": 0.2955, "volume": 7600.3, "quote_volume": 2245.90342, "trades": 18, "taker_buy_volume": 54.1, "taker_buy_quote": 15.99398}, {"ts": 1768743420000, "open": 0.2955, "high": 0.2957, "low": 0.2952, "close": 0.2952, "volume": 8120.6, "quote_volume": 2399.75138, "trades": 31, "taker_buy_volume": 3748.3, "taker_buy_quote": 1107.8136}, {"ts": 1768743480000, "open": 0.2951, "high": 0.2953, "low": 0.2949, "close": 0.2949, "volume": 18395.5, "quote_volume": 5426.57565, "trades": 30, "taker_buy_volume": 6359.8, "taker_buy_quote": 1876.79159}, {"ts": 1768743540000, "open": 0.295, "high": 0.2957, "low": 0.2949, "close": 0.2955, "volume": 8996.7, "quote_volume": 2657.51232, "trades": 31, "taker_buy_volume": 5117.9, "taker_buy_quote": 1512.15771}, {"ts": 1768743600000, "open": 0.2955, "high": 0.297, "low": 0.2955, "close": 0.2965, "volume": 53063.2, "quote_volume": 15737.99193, "trades": 88, "taker_buy_volume": 41111.7, "taker_buy_quote": 12194.1047}, {"ts": 1768743660000, "open": 0.2967, "high": 0.2969, "low": 0.2954, "close": 0.2957, "volume": 103607.5, "quote_volume": 30672.54605, "trades": 163, "taker_buy_volume": 49022.8, "taker_buy_quote": 14515.02654}, {"ts": 1768743720000, "open": 0.2957, "high": 0.2957, "low": 0.2951, "close": 0.2953, "volume": 52748.1, "quote_volume": 15580.33081, "trades": 184, "taker_buy_volume": 31226.4, "taker_buy_quote": 9225.00687}, {"ts": 1768743780000, "open": 0.2953, "high": 0.2959, "low": 0.2952, "close": 0.2959, "volume": 27769.7, "quote_volume": 8208.1122, "trades": 118, "taker_buy_volume": 21869.7, "taker_buy_quote": 6463.97821}, {"ts": 1768743840000, "open": 0.2959, "high": 0.296, "low": 0.2957, "close": 0.2958, "volume": 5233.9, "quote_volume": 1548.37608, "trades": 58, "taker_buy_volume": 667.5, "taker_buy_quote": 197.5781}, {"ts": 1768743900000, "open": 0.2958, "high": 0.2961, "low": 0.2958, "close": 0.2958, "volume": 11704.6, "quote_volume": 3465.42315, "trades": 28, "taker_buy_volume": 8371.0, "taker_buy_quote": 2478.64293}, {"ts": 1768743960000, "open": 0.2959, "high": 0.2959, "low": 0.2957, "close": 0.2959, "volume": 3610.8, "quote_volume": 1068.11393, "trades": 16, "taker_buy_volume": 1429.5, "taker_buy_quote": 422.98566}, {"ts": 1768744020000, "open": 0.2959, "high": 0.2965, "low": 0.2959, "close": 0.2963, "volume": 32454.8, "quote_volume": 9616.96511, "trades": 36, "taker_buy_volume": 18699.6, "taker_buy_quote": 5540.1689}, {"ts": 1768744080000, "open": 0.2962, "high": 0.2962, "low": 0.2956, "close": 0.2958, "volume": 5102.3, "quote_volume": 1508.89739, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744140000, "open": 0.2959, "high": 0.2959, "low": 0.2953, "close": 0.2956, "volume": 17653.7, "quote_volume": 5217.90722, "trades": 61, "taker_buy_volume": 4486.8, "taker_buy_quote": 1326.95901}, {"ts": 1768744200000, "open": 0.2955, "high": 0.2956, "low": 0.2954, "close": 0.2955, "volume": 2253.0, "quote_volume": 665.85447, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744260000, "open": 0.2955, "high": 0.2955, "low": 0.2955, "close": 0.2955, "volume": 2427.0, "quote_volume": 717.1785, "trades": 13, "taker_buy_volume": 1203.8, "taker_buy_quote": 355.7229}, {"ts": 1768744320000, "open": 0.2954, "high": 0.2955, "low": 0.2953, "close": 0.2954, "volume": 4196.6, "quote_volume": 1239.66056, "trades": 14, "taker_buy_volume": 3793.4, "taker_buy_quote": 1120.57036}, {"ts": 1768744380000, "open": 0.2953, "high": 0.2955, "low": 0.2953, "close": 0.2955, "volume": 1470.0, "quote_volume": 434.2797, "trades": 10, "taker_buy_volume": 918.9, "taker_buy_quote": 271.44645}, {"ts": 1768744440000, "open": 0.2954, "high": 0.2955, "low": 0.2951, "close": 0.2951, "volume": 11154.9, "quote_volume": 3293.93178, "trades": 46, "taker_buy_volume": 8882.5, "taker_buy_quote": 2622.94192}, {"ts": 1768744500000, "open": 0.295, "high": 0.2952, "low": 0.295, "close": 0.295, "volume": 6370.0, "quote_volume": 1879.69171, "trades": 32, "taker_buy_volume": 4544.9, "taker_buy_quote": 1341.23383}, {"ts": 1768744560000, "open": 0.2949, "high": 0.295, "low": 0.2948, "close": 0.2949, "volume": 7441.9, "quote_volume": 2194.9744, "trades": 29, "taker_buy_volume": 5484.2, "taker_buy_quote": 1617.66867}, {"ts": 1768744620000, "open": 0.2949, "high": 0.295, "low": 0.2947, "close": 0.2949, "volume": 15624.1, "quote_volume": 4607.79747, "trades": 66, "taker_buy_volume": 10467.9, "taker_buy_quote": 3087.51541}, {"ts": 1768744680000, "open": 0.2949, "high": 0.295, "low": 0.2947, "close": 0.2948, "volume": 18916.4, "quote_volume": 5577.98555, "trades": 79, "taker_buy_volume": 15237.3, "taker_buy_quote": 4493.51537}, {"ts": 1768744740000, "open": 0.2948, "high": 0.2948, "low": 0.2948, "close": 0.2948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744800000, "open": 0.2947, "high": 0.2949, "low": 0.2936, "close": 0.2942, "volume": 36947.0, "quote_volume": 10868.16933, "trades": 120, "taker_buy_volume": 21394.4, "taker_buy_quote": 6295.00051}, {"ts": 1768744860000, "open": 0.2941, "high": 0.2945, "low": 0.294, "close": 0.2943, "volume": 27863.4, "quote_volume": 8201.06312, "trades": 75, "taker_buy_volume": 21061.1, "taker_buy_quote": 6199.66903}, {"ts": 1768744920000, "open": 0.2943, "high": 0.2945, "low": 0.2942, "close": 0.2944, "volume": 28932.9, "quote_volume": 8516.12636, "trades": 30, "taker_buy_volume": 2826.3, "taker_buy_quote": 832.0578}, {"ts": 1768744980000, "open": 0.2943, "high": 0.2944, "low": 0.2942, "close": 0.2942, "volume": 2771.0, "quote_volume": 815.36306, "trades": 11, "taker_buy_volume": 833.0, "taker_buy_quote": 245.15869}, {"ts": 1768745040000, "open": 0.2944, "high": 0.2948, "low": 0.2944, "close": 0.2948, "volume": 14831.4, "quote_volume": 4369.05224, "trades": 32, "taker_buy_volume": 12698.8, "taker_buy_quote": 3740.62446}, {"ts": 1768745100000, "open": 0.2949, "high": 0.2949, "low": 0.2944, "close": 0.2947, "volume": 10624.7, "quote_volume": 3130.92423, "trades": 32, "taker_buy_volume": 5652.3, "taker_buy_quote": 1665.74668}, {"ts": 1768745160000, "open": 0.2948, "high": 0.2954, "low": 0.2948, "close": 0.2953, "volume": 8357.5, "quote_volume": 2467.56991, "trades": 22, "taker_buy_volume": 8103.9, "taker_buy_quote": 2392.68183}, {"ts": 1768745220000, "open": 0.2952, "high": 0.2953, "low": 0.2951, "close": 0.2953, "volume": 7169.6, "quote_volume": 2116.45658, "trades": 12, "taker_buy_volume": 6872.5, "taker_buy_quote": 2028.76539}, {"ts": 1768745280000, "open": 0.2954, "high": 0.2955, "low": 0.2951, "close": 0.2951, "volume": 8074.2, "quote_volume": 2385.87166, "trades": 12, "taker_buy_volume": 6873.3, "taker_buy_quote": 2031.05489}, {"ts": 1768745340000, "open": 0.2953, "high": 0.2954, "low": 0.2952, "close": 0.2952, "volume": 3955.8, "quote_volume": 1168.0189, "trades": 7, "taker_buy_volume": 2970.7, "taker_buy_quote": 877.21738}, {"ts": 1768745400000, "open": 0.2953, "high": 0.2955, "low": 0.2952, "close": 0.2952, "volume": 20281.1, "quote_volume": 5989.91069, "trades": 24, "taker_buy_volume": 10324.8, "taker_buy_quote": 3049.82659}, {"ts": 1768745460000, "open": 0.2952, "high": 0.2955, "low": 0.2952, "close": 0.2955, "volume": 8702.4, "quote_volume": 2570.64599, "trades": 15, "taker_buy_volume": 8702.4, "taker_buy_quote": 2570.64599}, {"ts": 1768745520000, "open": 0.2956, "high": 0.2958, "low": 0.2956, "close": 0.2958, "volume": 3230.6, "quote_volume": 955.15913, "trades": 16, "taker_buy_volume": 2799.2, "taker_buy_quote": 827.62174}, {"ts": 1768745580000, "open": 0.2957, "high": 0.2961, "low": 0.2957, "close": 0.2961, "volume": 3087.3, "quote_volume": 913.36474, "trades": 12, "taker_buy_volume": 2946.6, "taker_buy_quote": 871.75975}, {"ts": 1768745640000, "open": 0.2962, "high": 0.2963, "low": 0.2961, "close": 0.2963, "volume": 8883.7, "quote_volume": 2632.05787, "trades": 17, "taker_buy_volume": 8437.8, "taker_buy_quote": 2499.99354}, {"ts": 1768745700000, "open": 0.2963, "high": 0.2973, "low": 0.2963, "close": 0.2973, "volume": 40452.5, "quote_volume": 12004.56705, "trades": 77, "taker_buy_volume": 30031.9, "taker_buy_quote": 8913.79394}, {"ts": 1768745760000, "open": 0.2974, "high": 0.2977, "low": 0.297, "close": 0.2973, "volume": 46496.4, "quote_volume": 13828.32609, "trades": 71, "taker_buy_volume": 24371.5, "taker_buy_quote": 7249.90756}, {"ts": 1768745820000, "open": 0.2973, "high": 0.2973, "low": 0.297, "close": 0.2973, "volume": 5689.3, "quote_volume": 1691.30717, "trades": 14, "taker_buy_volume": 463.9, "taker_buy_quote": 137.81597}, {"ts": 1768745880000, "open": 0.2974, "high": 0.2974, "low": 0.2966, "close": 0.297, "volume": 18792.8, "quote_volume": 5578.81949, "trades": 45, "taker_buy_volume": 9175.9, "taker_buy_quote": 2724.89637}, {"ts": 1768745940000, "open": 0.297, "high": 0.2971, "low": 0.2969, "close": 0.2969, "volume": 2909.9, "quote_volume": 864.34793, "trades": 18, "taker_buy_volume": 101.4, "taker_buy_quote": 30.12594}, {"ts": 1768746000000, "open": 0.2968, "high": 0.2968, "low": 0.2965, "close": 0.2967, "volume": 6445.8, "quote_volume": 1911.57809, "trades": 17, "taker_buy_volume": 775.7, "taker_buy_quote": 230.13084}, {"ts": 1768746060000, "open": 0.2968, "high": 0.2969, "low": 0.2967, "close": 0.2967, "volume": 14372.1, "quote_volume": 4266.89267, "trades": 19, "taker_buy_volume": 4143.7, "taker_buy_quote": 1230.2247}, {"ts": 1768746120000, "open": 0.2967, "high": 0.2967, "low": 0.2964, "close": 0.2964, "volume": 5109.1, "quote_volume": 1514.64072, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746180000, "open": 0.2963, "high": 0.2966, "low": 0.2961, "close": 0.2966, "volume": 2058.8, "quote_volume": 609.84724, "trades": 15, "taker_buy_volume": 907.2, "taker_buy_quote": 268.82922}, {"ts": 1768746240000, "open": 0.2967, "high": 0.2973, "low": 0.2967, "close": 0.2973, "volume": 6721.7, "quote_volume": 1995.63282, "trades": 91, "taker_buy_volume": 6371.1, "taker_buy_quote": 1891.4271}, {"ts": 1768746300000, "open": 0.2972, "high": 0.2972, "low": 0.297, "close": 0.2971, "volume": 11664.5, "quote_volume": 3465.50902, "trades": 39, "taker_buy_volume": 8332.9, "taker_buy_quote": 2475.5774}, {"ts": 1768746360000, "open": 0.2971, "high": 0.2971, "low": 0.2962, "close": 0.2962, "volume": 8445.2, "quote_volume": 2507.63751, "trades": 46, "taker_buy_volume": 6131.0, "taker_buy_quote": 1820.87047}, {"ts": 1768746420000, "open": 0.2962, "high": 0.2964, "low": 0.2962, "close": 0.2962, "volume": 6449.0, "quote_volume": 1910.63332, "trades": 28, "taker_buy_volume": 4364.7, "taker_buy_quote": 1293.1326}, {"ts": 1768746480000, "open": 0.2964, "high": 0.2966, "low": 0.296, "close": 0.296, "volume": 13994.2, "quote_volume": 4146.538, "trades": 65, "taker_buy_volume": 7930.5, "taker_buy_quote": 2350.47366}, {"ts": 1768746540000, "open": 0.296, "high": 0.2961, "low": 0.2957, "close": 0.2959, "volume": 6086.1, "quote_volume": 1800.75547, "trades": 23, "taker_buy_volume": 4886.3, "taker_buy_quote": 1445.76398}, {"ts": 1768746600000, "open": 0.296, "high": 0.2963, "low": 0.296, "close": 0.2963, "volume": 9209.1, "quote_volume": 2727.36526, "trades": 19, "taker_buy_volume": 7077.7, "taker_buy_quote": 2096.33874}, {"ts": 1768746660000, "open": 0.2964, "high": 0.2966, "low": 0.2964, "close": 0.2966, "volume": 5736.2, "quote_volume": 1701.0441, "trades": 19, "taker_buy_volume": 4918.8, "taker_buy_quote": 1458.6134}, {"ts": 1768746720000, "open": 0.2965, "high": 0.2965, "low": 0.2965, "close": 0.2965, "volume": 149.3, "quote_volume": 44.26745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746780000, "open": 0.2964, "high": 0.2968, "low": 0.2964, "close": 0.2966, "volume": 10502.9, "quote_volume": 3116.17114, "trades": 18, "taker_buy_volume": 9088.7, "taker_buy_quote": 2696.52326}, {"ts": 1768746840000, "open": 0.2968, "high": 0.2969, "low": 0.2967, "close": 0.2967, "volume": 5473.0, "quote_volume": 1624.65068, "trades": 17, "taker_buy_volume": 326.8, "taker_buy_quote": 97.00264}, {"ts": 1768746900000, "open": 0.2967, "high": 0.297, "low": 0.2967, "close": 0.2969, "volume": 3501.5, "quote_volume": 1039.48532, "trades": 13, "taker_buy_volume": 2289.5, "taker_buy_quote": 679.64252}, {"ts": 1768746960000, "open": 0.2968, "high": 0.2968, "low": 0.2966, "close": 0.2967, "volume": 172.8, "quote_volume": 51.2679, "trades": 6, "taker_buy_volume": 52.8, "taker_buy_quote": 15.66576}, {"ts": 1768747020000, "open": 0.2966, "high": 0.2967, "low": 0.2965, "close": 0.2967, "volume": 2959.2, "quote_volume": 877.95032, "trades": 14, "taker_buy_volume": 2805.5, "taker_buy_quote": 832.37489}, {"ts": 1768747080000, "open": 0.2967, "high": 0.2967, "low": 0.2965, "close": 0.2965, "volume": 4789.4, "quote_volume": 1420.74482, "trades": 6, "taker_buy_volume": 1098.5, "taker_buy_quote": 325.70525}, {"ts": 1768747140000, "open": 0.2966, "high": 0.2972, "low": 0.2966, "close": 0.2972, "volume": 5808.0, "quote_volume": 1724.66356, "trades": 26, "taker_buy_volume": 5463.8, "taker_buy_quote": 1622.3928}, {"ts": 1768747200000, "open": 0.2971, "high": 0.2977, "low": 0.2971, "close": 0.2977, "volume": 9674.6, "quote_volume": 2878.15505, "trades": 30, "taker_buy_volume": 7853.8, "taker_buy_quote": 2336.63302}, {"ts": 1768747260000, "open": 0.2978, "high": 0.2979, "low": 0.2978, "close": 0.2979, "volume": 5251.1, "quote_volume": 1563.78503, "trades": 17, "taker_buy_volume": 166.7, "taker_buy_quote": 49.65071}, {"ts": 1768747320000, "open": 0.2979, "high": 0.2986, "low": 0.2978, "close": 0.2979, "volume": 69824.6, "quote_volume": 20825.99606, "trades": 93, "taker_buy_volume": 50531.5, "taker_buy_quote": 15069.59747}, {"ts": 1768747380000, "open": 0.2978, "high": 0.2979, "low": 0.2977, "close": 0.2978, "volume": 25219.2, "quote_volume": 7511.50144, "trades": 32, "taker_buy_volume": 15313.2, "taker_buy_quote": 4561.52702}, {"ts": 1768747440000, "open": 0.2979, "high": 0.2979, "low": 0.2973, "close": 0.2976, "volume": 18430.3, "quote_volume": 5483.40874, "trades": 50, "taker_buy_volume": 10626.4, "taker_buy_quote": 3162.8406}, {"ts": 1768747500000, "open": 0.2976, "high": 0.2982, "low": 0.2974, "close": 0.2982, "volume": 4038.9, "quote_volume": 1201.70472, "trades": 30, "taker_buy_volume": 2555.6, "taker_buy_quote": 760.5578}, {"ts": 1768747560000, "open": 0.2983, "high": 0.2983, "low": 0.2976, "close": 0.2976, "volume": 5578.8, "quote_volume": 1662.40532, "trades": 26, "taker_buy_volume": 144.6, "taker_buy_quote": 43.12438}, {"ts": 1768747620000, "open": 0.2976, "high": 0.298, "low": 0.2973, "close": 0.2979, "volume": 15620.0, "quote_volume": 4650.33348, "trades": 40, "taker_buy_volume": 11565.8, "taker_buy_quote": 3443.16266}, {"ts": 1768747680000, "open": 0.2979, "high": 0.2979, "low": 0.2973, "close": 0.2973, "volume": 18047.7, "quote_volume": 5371.47847, "trades": 38, "taker_buy_volume": 1293.2, "taker_buy_quote": 385.00863}, {"ts": 1768747740000, "open": 0.2973, "high": 0.2976, "low": 0.2973, "close": 0.2975, "volume": 6692.4, "quote_volume": 1991.13691, "trades": 12, "taker_buy_volume": 5814.1, "taker_buy_quote": 1729.97888}, {"ts": 1768747800000, "open": 0.2975, "high": 0.2977, "low": 0.2973, "close": 0.2977, "volume": 3506.6, "quote_volume": 1042.98458, "trades": 25, "taker_buy_volume": 1969.7, "taker_buy_quote": 585.90814}, {"ts": 1768747860000, "open": 0.2977, "high": 0.2977, "low": 0.2967, "close": 0.2969, "volume": 13770.7, "quote_volume": 4090.63991, "trades": 57, "taker_buy_volume": 5153.1, "taker_buy_quote": 1530.61266}, {"ts": 1768747920000, "open": 0.297, "high": 0.2971, "low": 0.2967, "close": 0.2967, "volume": 2634.6, "quote_volume": 782.46106, "trades": 24, "taker_buy_volume": 645.8, "taker_buy_quote": 191.74206}, {"ts": 1768747980000, "open": 0.2968, "high": 0.2971, "low": 0.2968, "close": 0.2971, "volume": 4707.0, "quote_volume": 1397.73883, "trades": 13, "taker_buy_volume": 746.8, "taker_buy_quote": 221.80159}, {"ts": 1768748040000, "open": 0.2969, "high": 0.2973, "low": 0.2969, "close": 0.297, "volume": 17212.1, "quote_volume": 5114.3451, "trades": 62, "taker_buy_volume": 4757.5, "taker_buy_quote": 1413.79407}, {"ts": 1768748100000, "open": 0.2971, "high": 0.2972, "low": 0.2971, "close": 0.2971, "volume": 4498.4, "quote_volume": 1336.71812, "trades": 14, "taker_buy_volume": 2829.3, "taker_buy_quote": 840.70731}, {"ts": 1768748160000, "open": 0.297, "high": 0.2971, "low": 0.297, "close": 0.2971, "volume": 597.4, "quote_volume": 177.46278, "trades": 6, "taker_buy_volume": 525.3, "taker_buy_quote": 156.04908}, {"ts": 1768748220000, "open": 0.297, "high": 0.297, "low": 0.2967, "close": 0.2969, "volume": 6528.2, "quote_volume": 1938.07476, "trades": 31, "taker_buy_volume": 3597.2, "taker_buy_quote": 1067.90192}, {"ts": 1768748280000, "open": 0.2967, "high": 0.2969, "low": 0.2964, "close": 0.2966, "volume": 14299.7, "quote_volume": 4242.11491, "trades": 53, "taker_buy_volume": 10968.7, "taker_buy_quote": 3254.00517}, {"ts": 1768748340000, "open": 0.2965, "high": 0.2965, "low": 0.2963, "close": 0.2965, "volume": 1899.5, "quote_volume": 563.02919, "trades": 14, "taker_buy_volume": 599.2, "taker_buy_quote": 177.6522}, {"ts": 1768748400000, "open": 0.2963, "high": 0.2971, "low": 0.2962, "close": 0.297, "volume": 12717.2, "quote_volume": 3776.33597, "trades": 43, "taker_buy_volume": 9818.8, "taker_buy_quote": 2915.66031}, {"ts": 1768748460000, "open": 0.2971, "high": 0.299, "low": 0.2971, "close": 0.2983, "volume": 157456.0, "quote_volume": 46926.49831, "trades": 248, "taker_buy_volume": 129638.0, "taker_buy_quote": 38625.65333}, {"ts": 1768748520000, "open": 0.2983, "high": 0.2984, "low": 0.2972, "close": 0.2973, "volume": 16236.6, "quote_volume": 4831.89547, "trades": 41, "taker_buy_volume": 11361.3, "taker_buy_quote": 3380.16939}, {"ts": 1768748580000, "open": 0.2972, "high": 0.2989, "low": 0.2972, "close": 0.2988, "volume": 36378.7, "quote_volume": 10833.04571, "trades": 66, "taker_buy_volume": 35949.6, "taker_buy_quote": 10705.24945}, {"ts": 1768748640000, "open": 0.2988, "high": 0.299, "low": 0.2987, "close": 0.2989, "volume": 2802.4, "quote_volume": 837.49077, "trades": 18, "taker_buy_volume": 1480.2, "taker_buy_quote": 442.3788}, {"ts": 1768748700000, "open": 0.2988, "high": 0.2988, "low": 0.2978, "close": 0.2978, "volume": 18437.0, "quote_volume": 5502.44267, "trades": 34, "taker_buy_volume": 1138.4, "taker_buy_quote": 339.14937}, {"ts": 1768748760000, "open": 0.2977, "high": 0.2977, "low": 0.2972, "close": 0.2972, "volume": 2249.2, "quote_volume": 668.7633, "trades": 21, "taker_buy_volume": 1593.5, "taker_buy_quote": 473.74292}, {"ts": 1768748820000, "open": 0.2971, "high": 0.2974, "low": 0.297, "close": 0.2971, "volume": 9467.8, "quote_volume": 2813.30731, "trades": 42, "taker_buy_volume": 5876.5, "taker_buy_quote": 1746.34328}, {"ts": 1768748880000, "open": 0.297, "high": 0.297, "low": 0.2968, "close": 0.2968, "volume": 1501.9, "quote_volume": 445.94893, "trades": 15, "taker_buy_volume": 793.2, "taker_buy_quote": 235.50108}, {"ts": 1768748940000, "open": 0.2967, "high": 0.297, "low": 0.2967, "close": 0.297, "volume": 8062.4, "quote_volume": 2392.85276, "trades": 56, "taker_buy_volume": 7615.3, "taker_buy_quote": 2260.11925}, {"ts": 1768749000000, "open": 0.2971, "high": 0.2983, "low": 0.2971, "close": 0.2981, "volume": 4002.1, "quote_volume": 1191.33081, "trades": 34, "taker_buy_volume": 2606.8, "taker_buy_quote": 775.37803}, {"ts": 1768749060000, "open": 0.298, "high": 0.298, "low": 0.2979, "close": 0.2979, "volume": 323.0, "quote_volume": 96.23683, "trades": 10, "taker_buy_volume": 92.4, "taker_buy_quote": 27.5352}, {"ts": 1768749120000, "open": 0.2978, "high": 0.298, "low": 0.2977, "close": 0.298, "volume": 10103.1, "quote_volume": 3009.09778, "trades": 27, "taker_buy_volume": 3946.6, "taker_buy_quote": 1175.74656}, {"ts": 1768749180000, "open": 0.2979, "high": 0.2979, "low": 0.2974, "close": 0.2974, "volume": 10974.7, "quote_volume": 3268.13849, "trades": 26, "taker_buy_volume": 74.8, "taker_buy_quote": 22.253}, {"ts": 1768749240000, "open": 0.2973, "high": 0.2974, "low": 0.2968, "close": 0.2969, "volume": 8245.6, "quote_volume": 2449.81547, "trades": 35, "taker_buy_volume": 4457.9, "taker_buy_quote": 1324.70768}, {"ts": 1768749300000, "open": 0.2968, "high": 0.297, "low": 0.2965, "close": 0.2969, "volume": 31464.0, "quote_volume": 9336.88368, "trades": 56, "taker_buy_volume": 9781.5, "taker_buy_quote": 2903.44279}, {"ts": 1768749360000, "open": 0.2969, "high": 0.2973, "low": 0.2969, "close": 0.2973, "volume": 2427.0, "quote_volume": 721.10392, "trades": 30, "taker_buy_volume": 1449.2, "taker_buy_quote": 430.41354}, {"ts": 1768749420000, "open": 0.2973, "high": 0.2975, "low": 0.2971, "close": 0.2974, "volume": 1460.8, "quote_volume": 434.26473, "trades": 17, "taker_buy_volume": 1096.9, "taker_buy_quote": 326.06458}, {"ts": 1768749480000, "open": 0.2974, "high": 0.2974, "low": 0.2971, "close": 0.2971, "volume": 1607.2, "quote_volume": 477.65044, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749540000, "open": 0.297, "high": 0.2971, "low": 0.2967, "close": 0.2971, "volume": 7333.3, "quote_volume": 2177.21092, "trades": 33, "taker_buy_volume": 4781.8, "taker_buy_quote": 1419.63905}, {"ts": 1768749600000, "open": 0.2971, "high": 0.2972, "low": 0.2971, "close": 0.2971, "volume": 615.9, "quote_volume": 183.00416, "trades": 8, "taker_buy_volume": 131.1, "taker_buy_quote": 38.96292}, {"ts": 1768749660000, "open": 0.2971, "high": 0.2973, "low": 0.2969, "close": 0.297, "volume": 25972.3, "quote_volume": 7714.58723, "trades": 73, "taker_buy_volume": 5421.3, "taker_buy_quote": 1610.54004}, {"ts": 1768749720000, "open": 0.297, "high": 0.2974, "low": 0.297, "close": 0.2973, "volume": 457.9, "quote_volume": 136.10584, "trades": 11, "taker_buy_volume": 232.5, "taker_buy_quote": 69.10708}, {"ts": 1768749780000, "open": 0.2972, "high": 0.2972, "low": 0.2971, "close": 0.2971, "volume": 1140.8, "quote_volume": 338.94251, "trades": 6, "taker_buy_volume": 931.3, "taker_buy_quote": 276.68923}, {"ts": 1768749840000, "open": 0.2972, "high": 0.2981, "low": 0.2972, "close": 0.2981, "volume": 3785.6, "quote_volume": 1127.95112, "trades": 27, "taker_buy_volume": 3096.6, "taker_buy_quote": 922.56022}, {"ts": 1768749900000, "open": 0.2979, "high": 0.2979, "low": 0.297, "close": 0.2971, "volume": 4502.5, "quote_volume": 1340.04704, "trades": 31, "taker_buy_volume": 65.4, "taker_buy_quote": 19.43034}, {"ts": 1768749960000, "open": 0.297, "high": 0.2975, "low": 0.297, "close": 0.2975, "volume": 11560.7, "quote_volume": 3437.08839, "trades": 21, "taker_buy_volume": 11459.3, "taker_buy_quote": 3406.97259}, {"ts": 1768750020000, "open": 0.2974, "high": 0.2976, "low": 0.2974, "close": 0.2975, "volume": 1015.7, "quote_volume": 302.22991, "trades": 9, "taker_buy_volume": 795.9, "taker_buy_quote": 236.85789}, {"ts": 1768750080000, "open": 0.2977, "high": 0.2978, "low": 0.2977, "close": 0.2977, "volume": 619.4, "quote_volume": 184.43124, "trades": 10, "taker_buy_volume": 166.8, "taker_buy_quote": 49.66157}, {"ts": 1768750140000, "open": 0.2976, "high": 0.2977, "low": 0.2973, "close": 0.2973, "volume": 3511.5, "quote_volume": 1044.8635, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750200000, "open": 0.2973, "high": 0.2973, "low": 0.2971, "close": 0.2971, "volume": 2338.5, "quote_volume": 694.89138, "trades": 15, "taker_buy_volume": 1039.4, "taker_buy_quote": 308.80574}, {"ts": 1768750260000, "open": 0.2971, "high": 0.2971, "low": 0.2969, "close": 0.2969, "volume": 790.8, "quote_volume": 234.82063, "trades": 11, "taker_buy_volume": 21.0, "taker_buy_quote": 6.2391}, {"ts": 1768750320000, "open": 0.2969, "high": 0.2974, "low": 0.2969, "close": 0.2974, "volume": 6054.0, "quote_volume": 1799.10375, "trades": 32, "taker_buy_volume": 6054.0, "taker_buy_quote": 1799.10375}, {"ts": 1768750380000, "open": 0.2974, "high": 0.2976, "low": 0.2974, "close": 0.2976, "volume": 4901.8, "quote_volume": 1457.91135, "trades": 26, "taker_buy_volume": 1108.1, "taker_buy_quote": 329.66497}, {"ts": 1768750440000, "open": 0.2976, "high": 0.2976, "low": 0.2972, "close": 0.2972, "volume": 915.3, "quote_volume": 272.29212, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750500000, "open": 0.2972, "high": 0.2972, "low": 0.2972, "close": 0.2972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750560000, "open": 0.2973, "high": 0.2973, "low": 0.2973, "close": 0.2973, "volume": 33.7, "quote_volume": 10.01901, "trades": 1, "taker_buy_volume": 33.7, "taker_buy_quote": 10.01901}, {"ts": 1768750620000, "open": 0.2973, "high": 0.2975, "low": 0.2971, "close": 0.2975, "volume": 1762.9, "quote_volume": 524.10038, "trades": 19, "taker_buy_volume": 1334.7, "taker_buy_quote": 396.82238}, {"ts": 1768750680000, "open": 0.2975, "high": 0.2976, "low": 0.2975, "close": 0.2975, "volume": 1988.9, "quote_volume": 591.74468, "trades": 12, "taker_buy_volume": 1019.3, "taker_buy_quote": 303.25774}, {"ts": 1768750740000, "open": 0.2975, "high": 0.2981, "low": 0.2974, "close": 0.2975, "volume": 17274.3, "quote_volume": 5145.47573, "trades": 34, "taker_buy_volume": 13380.3, "taker_buy_quote": 3986.31278}, {"ts": 1768750800000, "open": 0.2977, "high": 0.2985, "low": 0.2977, "close": 0.2982, "volume": 21072.9, "quote_volume": 6284.29437, "trades": 64, "taker_buy_volume": 15281.9, "taker_buy_quote": 4557.37396}, {"ts": 1768750860000, "open": 0.2981, "high": 0.2986, "low": 0.298, "close": 0.2985, "volume": 33974.6, "quote_volume": 10129.71172, "trades": 59, "taker_buy_volume": 5869.7, "taker_buy_quote": 1751.28858}, {"ts": 1768750920000, "open": 0.2984, "high": 0.2988, "low": 0.2982, "close": 0.2985, "volume": 17403.7, "quote_volume": 5193.93905, "trades": 85, "taker_buy_volume": 5657.4, "taker_buy_quote": 1688.40035}, {"ts": 1768750980000, "open": 0.2984, "high": 0.2987, "low": 0.2983, "close": 0.2987, "volume": 3535.9, "quote_volume": 1055.28691, "trades": 17, "taker_buy_volume": 3270.2, "taker_buy_quote": 975.98579}, {"ts": 1768751040000, "open": 0.2986, "high": 0.2997, "low": 0.2986, "close": 0.2996, "volume": 34258.7, "quote_volume": 10247.69098, "trades": 85, "taker_buy_volume": 31778.5, "taker_buy_quote": 9506.43612}, {"ts": 1768751100000, "open": 0.2996, "high": 0.3, "low": 0.2995, "close": 0.3, "volume": 16066.3, "quote_volume": 4815.63144, "trades": 72, "taker_buy_volume": 9588.9, "taker_buy_quote": 2873.91539}, {"ts": 1768751160000, "open": 0.3, "high": 0.3001, "low": 0.299, "close": 0.2995, "volume": 11825.7, "quote_volume": 3541.24804, "trades": 46, "taker_buy_volume": 4568.1, "taker_buy_quote": 1368.8952}, {"ts": 1768751220000, "open": 0.2993, "high": 0.2993, "low": 0.2988, "close": 0.2989, "volume": 1746.5, "quote_volume": 522.25853, "trades": 22, "taker_buy_volume": 72.5, "taker_buy_quote": 21.67025}, {"ts": 1768751280000, "open": 0.2988, "high": 0.2994, "low": 0.2987, "close": 0.2994, "volume": 15920.0, "quote_volume": 4763.31716, "trades": 66, "taker_buy_volume": 14745.4, "taker_buy_quote": 4411.94851}, {"ts": 1768751340000, "open": 0.2993, "high": 0.2993, "low": 0.2986, "close": 0.2986, "volume": 1957.1, "quote_volume": 585.04771, "trades": 22, "taker_buy_volume": 805.2, "taker_buy_quote": 240.68946}, {"ts": 1768751400000, "open": 0.2986, "high": 0.2986, "low": 0.2985, "close": 0.2986, "volume": 469.6, "quote_volume": 140.19152, "trades": 7, "taker_buy_volume": 125.6, "taker_buy_quote": 37.50416}, {"ts": 1768751460000, "open": 0.2984, "high": 0.2989, "low": 0.2983, "close": 0.2985, "volume": 16922.5, "quote_volume": 5053.07078, "trades": 38, "taker_buy_volume": 13086.5, "taker_buy_quote": 3907.25458}, {"ts": 1768751520000, "open": 0.2985, "high": 0.2985, "low": 0.2983, "close": 0.2983, "volume": 459.8, "quote_volume": 137.19899, "trades": 8, "taker_buy_volume": 20.0, "taker_buy_quote": 5.97}, {"ts": 1768751580000, "open": 0.2982, "high": 0.2983, "low": 0.298, "close": 0.2983, "volume": 2915.2, "quote_volume": 869.45271, "trades": 24, "taker_buy_volume": 1749.0, "taker_buy_quote": 521.68686}, {"ts": 1768751640000, "open": 0.2982, "high": 0.2993, "low": 0.2982, "close": 0.2991, "volume": 6952.6, "quote_volume": 2079.47084, "trades": 43, "taker_buy_volume": 5551.3, "taker_buy_quote": 1660.48241}, {"ts": 1768751700000, "open": 0.299, "high": 0.3018, "low": 0.299, "close": 0.3015, "volume": 403683.5, "quote_volume": 121274.70205, "trades": 341, "taker_buy_volume": 318961.1, "taker_buy_quote": 95807.29902}, {"ts": 1768751760000, "open": 0.3014, "high": 0.3015, "low": 0.301, "close": 0.3011, "volume": 26309.6, "quote_volume": 7925.36048, "trades": 34, "taker_buy_volume": 5335.6, "taker_buy_quote": 1608.01691}, {"ts": 1768751820000, "open": 0.3009, "high": 0.3016, "low": 0.3008, "close": 0.3016, "volume": 4262.2, "quote_volume": 1283.84571, "trades": 51, "taker_buy_volume": 2414.7, "taker_buy_quote": 727.39177}, {"ts": 1768751880000, "open": 0.3014, "high": 0.3014, "low": 0.3009, "close": 0.3009, "volume": 3640.2, "quote_volume": 1096.46242, "trades": 38, "taker_buy_volume": 2330.7, "taker_buy_quote": 702.21102}, {"ts": 1768751940000, "open": 0.3008, "high": 0.3008, "low": 0.2989, "close": 0.2993, "volume": 101607.5, "quote_volume": 30511.80873, "trades": 117, "taker_buy_volume": 3896.6, "taker_buy_quote": 1167.43436}, {"ts": 1768752000000, "open": 0.2992, "high": 0.2997, "low": 0.2988, "close": 0.2996, "volume": 11299.4, "quote_volume": 3380.92087, "trades": 66, "taker_buy_volume": 5691.3, "taker_buy_quote": 1703.33096}, {"ts": 1768752060000, "open": 0.2996, "high": 0.2996, "low": 0.2977, "close": 0.2978, "volume": 18441.6, "quote_volume": 5499.43388, "trades": 90, "taker_buy_volume": 7303.9, "taker_buy_quote": 2177.84029}, {"ts": 1768752120000, "open": 0.2978, "high": 0.298, "low": 0.2973, "close": 0.2977, "volume": 23047.7, "quote_volume": 6853.93069, "trades": 38, "taker_buy_volume": 3408.4, "taker_buy_quote": 1014.36279}, {"ts": 1768752180000, "open": 0.2977, "high": 0.2988, "low": 0.2977, "close": 0.2986, "volume": 20993.4, "quote_volume": 6264.0757, "trades": 64, "taker_buy_volume": 19106.1, "taker_buy_quote": 5700.93064}, {"ts": 1768752240000, "open": 0.2986, "high": 0.2991, "low": 0.2986, "close": 0.299, "volume": 3091.2, "quote_volume": 923.71218, "trades": 54, "taker_buy_volume": 1949.4, "taker_buy_quote": 582.48538}, {"ts": 1768752300000, "open": 0.299, "high": 0.3003, "low": 0.299, "close": 0.3002, "volume": 17259.3, "quote_volume": 5173.3724, "trades": 115, "taker_buy_volume": 14423.1, "taker_buy_quote": 4323.24754}, {"ts": 1768752360000, "open": 0.3002, "high": 0.3002, "low": 0.2999, "close": 0.3001, "volume": 4465.1, "quote_volume": 1339.88842, "trades": 51, "taker_buy_volume": 2996.3, "taker_buy_quote": 899.14853}, {"ts": 1768752420000, "open": 0.3001, "high": 0.3003, "low": 0.3001, "close": 0.3002, "volume": 2172.7, "quote_volume": 652.12687, "trades": 38, "taker_buy_volume": 1411.8, "taker_buy_quote": 423.70006}, {"ts": 1768752480000, "open": 0.3002, "high": 0.3003, "low": 0.3001, "close": 0.3001, "volume": 3135.3, "quote_volume": 941.08984, "trades": 38, "taker_buy_volume": 1401.6, "taker_buy_quote": 420.77545}, {"ts": 1768752540000, "open": 0.3003, "high": 0.3008, "low": 0.3003, "close": 0.3006, "volume": 8751.1, "quote_volume": 2631.33776, "trades": 60, "taker_buy_volume": 2291.3, "taker_buy_quote": 688.87472}, {"ts": 1768752600000, "open": 0.3005, "high": 0.3007, "low": 0.3002, "close": 0.3005, "volume": 12186.8, "quote_volume": 3661.52464, "trades": 57, "taker_buy_volume": 7268.1, "taker_buy_quote": 2183.1798}, {"ts": 1768752660000, "open": 0.3004, "high": 0.3011, "low": 0.3, "close": 0.3, "volume": 25342.7, "quote_volume": 7614.08098, "trades": 80, "taker_buy_volume": 7006.1, "taker_buy_quote": 2107.80921}, {"ts": 1768752720000, "open": 0.2999, "high": 0.2999, "low": 0.2993, "close": 0.2994, "volume": 3161.6, "quote_volume": 947.2346, "trades": 23, "taker_buy_volume": 268.6, "taker_buy_quote": 80.46399}, {"ts": 1768752780000, "open": 0.2994, "high": 0.2998, "low": 0.2994, "close": 0.2998, "volume": 1047.1, "quote_volume": 313.76256, "trades": 14, "taker_buy_volume": 737.9, "taker_buy_quote": 221.1378}, {"ts": 1768752840000, "open": 0.2998, "high": 0.3002, "low": 0.2998, "close": 0.3002, "volume": 9317.4, "quote_volume": 2795.68858, "trades": 39, "taker_buy_volume": 8806.6, "taker_buy_quote": 2642.48714}, {"ts": 1768752900000, "open": 0.3001, "high": 0.3003, "low": 0.3001, "close": 0.3003, "volume": 152.5, "quote_volume": 45.77653, "trades": 3, "taker_buy_volume": 33.4, "taker_buy_quote": 10.03002}, {"ts": 1768752960000, "open": 0.3004, "high": 0.3006, "low": 0.2999, "close": 0.2999, "volume": 1020.2, "quote_volume": 306.20217, "trades": 19, "taker_buy_volume": 132.9, "taker_buy_quote": 39.9342}, {"ts": 1768753020000, "open": 0.2999, "high": 0.3002, "low": 0.2999, "close": 0.3001, "volume": 2337.1, "quote_volume": 701.15838, "trades": 32, "taker_buy_volume": 1268.6, "taker_buy_quote": 380.50153}, {"ts": 1768753080000, "open": 0.2999, "high": 0.3001, "low": 0.2998, "close": 0.3001, "volume": 2581.9, "quote_volume": 774.22986, "trades": 41, "taker_buy_volume": 2280.5, "taker_buy_quote": 683.84518}, {"ts": 1768753140000, "open": 0.3002, "high": 0.3004, "low": 0.3001, "close": 0.3001, "volume": 1012.0, "quote_volume": 303.86179, "trades": 16, "taker_buy_volume": 601.2, "taker_buy_quote": 180.50807}, {"ts": 1768753200000, "open": 0.3002, "high": 0.3004, "low": 0.3001, "close": 0.3003, "volume": 3115.3, "quote_volume": 935.07547, "trades": 29, "taker_buy_volume": 1191.3, "taker_buy_quote": 357.66619}, {"ts": 1768753260000, "open": 0.3003, "high": 0.3003, "low": 0.3, "close": 0.3002, "volume": 2263.1, "quote_volume": 679.03467, "trades": 13, "taker_buy_volume": 351.1, "taker_buy_quote": 105.386}, {"ts": 1768753320000, "open": 0.3003, "high": 0.3005, "low": 0.3003, "close": 0.3005, "volume": 170.1, "quote_volume": 51.10503, "trades": 6, "taker_buy_volume": 170.1, "taker_buy_quote": 51.10503}, {"ts": 1768753380000, "open": 0.3004, "high": 0.3004, "low": 0.3003, "close": 0.3003, "volume": 352.4, "quote_volume": 105.85578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753440000, "open": 0.3004, "high": 0.3006, "low": 0.3001, "close": 0.3005, "volume": 1098.0, "quote_volume": 329.84296, "trades": 23, "taker_buy_volume": 573.3, "taker_buy_quote": 172.25628}, {"ts": 1768753500000, "open": 0.3003, "high": 0.3003, "low": 0.2986, "close": 0.2988, "volume": 29881.0, "quote_volume": 8939.09713, "trades": 85, "taker_buy_volume": 4435.9, "taker_buy_quote": 1326.03296}, {"ts": 1768753560000, "open": 0.2988, "high": 0.2988, "low": 0.2986, "close": 0.2987, "volume": 2289.7, "quote_volume": 683.93208, "trades": 24, "taker_buy_volume": 2257.3, "taker_buy_quote": 674.25744}, {"ts": 1768753620000, "open": 0.2987, "high": 0.2988, "low": 0.2982, "close": 0.2986, "volume": 10807.4, "quote_volume": 3224.62585, "trades": 34, "taker_buy_volume": 692.8, "taker_buy_quote": 206.87714}, {"ts": 1768753680000, "open": 0.2987, "high": 0.2989, "low": 0.2987, "close": 0.2989, "volume": 612.5, "quote_volume": 182.98266, "trades": 9, "taker_buy_volume": 211.1, "taker_buy_quote": 63.08448}, {"ts": 1768753740000, "open": 0.2988, "high": 0.2992, "low": 0.2987, "close": 0.2992, "volume": 3106.7, "quote_volume": 928.9196, "trades": 41, "taker_buy_volume": 2914.1, "taker_buy_quote": 871.3726}, {"ts": 1768753800000, "open": 0.2993, "high": 0.3, "low": 0.2993, "close": 0.3, "volume": 3160.3, "quote_volume": 946.95766, "trades": 32, "taker_buy_volume": 1670.5, "taker_buy_quote": 500.49108}, {"ts": 1768753860000, "open": 0.3, "high": 0.3017, "low": 0.2998, "close": 0.3012, "volume": 79171.4, "quote_volume": 23823.71698, "trades": 168, "taker_buy_volume": 56547.9, "taker_buy_quote": 17013.25555}, {"ts": 1768753920000, "open": 0.3013, "high": 0.3014, "low": 0.3009, "close": 0.301, "volume": 24759.2, "quote_volume": 7456.50184, "trades": 68, "taker_buy_volume": 6212.1, "taker_buy_quote": 1870.75898}, {"ts": 1768753980000, "open": 0.3011, "high": 0.3011, "low": 0.3008, "close": 0.3008, "volume": 2935.8, "quote_volume": 883.32497, "trades": 20, "taker_buy_volume": 1036.7, "taker_buy_quote": 312.01331}, {"ts": 1768754040000, "open": 0.3007, "high": 0.3007, "low": 0.3001, "close": 0.3003, "volume": 11017.1, "quote_volume": 3308.84557, "trades": 31, "taker_buy_volume": 1461.3, "taker_buy_quote": 438.6856}, {"ts": 1768754100000, "open": 0.3003, "high": 0.3007, "low": 0.3002, "close": 0.3004, "volume": 2973.8, "quote_volume": 893.27585, "trades": 23, "taker_buy_volume": 2035.3, "taker_buy_quote": 611.25009}, {"ts": 1768754160000, "open": 0.3004, "high": 0.3007, "low": 0.3003, "close": 0.3003, "volume": 4024.4, "quote_volume": 1209.47349, "trades": 19, "taker_buy_volume": 2468.2, "taker_buy_quote": 741.99335}, {"ts": 1768754220000, "open": 0.3002, "high": 0.3008, "low": 0.3002, "close": 0.3008, "volume": 3996.0, "quote_volume": 1200.96828, "trades": 30, "taker_buy_volume": 3163.8, "taker_buy_quote": 950.99139}, {"ts": 1768754280000, "open": 0.3007, "high": 0.3024, "low": 0.3007, "close": 0.3019, "volume": 82582.5, "quote_volume": 24911.13178, "trades": 186, "taker_buy_volume": 40924.3, "taker_buy_quote": 12335.76094}, {"ts": 1768754340000, "open": 0.3019, "high": 0.302, "low": 0.3018, "close": 0.3019, "volume": 7094.9, "quote_volume": 2141.9734, "trades": 17, "taker_buy_volume": 3859.4, "taker_buy_quote": 1165.18111}, {"ts": 1768754400000, "open": 0.302, "high": 0.3031, "low": 0.302, "close": 0.3028, "volume": 63321.1, "quote_volume": 19164.59738, "trades": 100, "taker_buy_volume": 43093.8, "taker_buy_quote": 13045.59537}, {"ts": 1768754460000, "open": 0.3028, "high": 0.3029, "low": 0.3024, "close": 0.3025, "volume": 9470.2, "quote_volume": 2866.47771, "trades": 48, "taker_buy_volume": 5283.7, "taker_buy_quote": 1599.27814}, {"ts": 1768754520000, "open": 0.3025, "high": 0.3028, "low": 0.3019, "close": 0.3025, "volume": 4714.5, "quote_volume": 1425.37766, "trades": 45, "taker_buy_volume": 4070.0, "taker_buy_quote": 1230.46403}, {"ts": 1768754580000, "open": 0.3025, "high": 0.3044, "low": 0.3024, "close": 0.3031, "volume": 179964.2, "quote_volume": 54587.69041, "trades": 245, "taker_buy_volume": 151077.6, "taker_buy_quote": 45818.86485}, {"ts": 1768754640000, "open": 0.303, "high": 0.303, "low": 0.3026, "close": 0.3028, "volume": 121126.9, "quote_volume": 36699.61795, "trades": 80, "taker_buy_volume": 1832.9, "taker_buy_quote": 554.9051}, {"ts": 1768754700000, "open": 0.3027, "high": 0.3029, "low": 0.302, "close": 0.3022, "volume": 27228.7, "quote_volume": 8236.25413, "trades": 86, "taker_buy_volume": 7137.2, "taker_buy_quote": 2158.99094}, {"ts": 1768754760000, "open": 0.3021, "high": 0.3048, "low": 0.302, "close": 0.3046, "volume": 94854.8, "quote_volume": 28816.27944, "trades": 259, "taker_buy_volume": 67105.8, "taker_buy_quote": 20386.38223}, {"ts": 1768754820000, "open": 0.3048, "high": 0.3055, "low": 0.3047, "close": 0.305, "volume": 18008.7, "quote_volume": 5492.64406, "trades": 123, "taker_buy_volume": 7068.3, "taker_buy_quote": 2156.03275}, {"ts": 1768754880000, "open": 0.3049, "high": 0.3058, "low": 0.3048, "close": 0.3055, "volume": 36092.2, "quote_volume": 11021.03269, "trades": 106, "taker_buy_volume": 21391.3, "taker_buy_quote": 6532.59993}, {"ts": 1768754940000, "open": 0.3055, "high": 0.306, "low": 0.305, "close": 0.3051, "volume": 20990.6, "quote_volume": 6412.51762, "trades": 70, "taker_buy_volume": 6224.7, "taker_buy_quote": 1901.72873}, {"ts": 1768755000000, "open": 0.3049, "high": 0.3051, "low": 0.3041, "close": 0.3051, "volume": 17369.4, "quote_volume": 5291.84018, "trades": 59, "taker_buy_volume": 7134.6, "taker_buy_quote": 2173.62057}, {"ts": 1768755060000, "open": 0.3048, "high": 0.3048, "low": 0.3043, "close": 0.3043, "volume": 5106.8, "quote_volume": 1555.19743, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755120000, "open": 0.3042, "high": 0.3042, "low": 0.303, "close": 0.3031, "volume": 26628.8, "quote_volume": 8080.12998, "trades": 73, "taker_buy_volume": 2290.6, "taker_buy_quote": 694.64731}, {"ts": 1768755180000, "open": 0.3032, "high": 0.3038, "low": 0.3029, "close": 0.3038, "volume": 9181.6, "quote_volume": 2785.82869, "trades": 43, "taker_buy_volume": 5892.4, "taker_buy_quote": 1788.46655}, {"ts": 1768755240000, "open": 0.3038, "high": 0.3042, "low": 0.3038, "close": 0.304, "volume": 26572.7, "quote_volume": 8077.97334, "trades": 77, "taker_buy_volume": 9107.7, "taker_buy_quote": 2768.91749}, {"ts": 1768755300000, "open": 0.3041, "high": 0.3046, "low": 0.3041, "close": 0.3041, "volume": 4155.9, "quote_volume": 1264.46149, "trades": 44, "taker_buy_volume": 3951.9, "taker_buy_quote": 1202.39962}, {"ts": 1768755360000, "open": 0.304, "high": 0.3047, "low": 0.3039, "close": 0.3045, "volume": 27272.6, "quote_volume": 8303.35967, "trades": 46, "taker_buy_volume": 19951.5, "taker_buy_quote": 6076.04265}, {"ts": 1768755420000, "open": 0.3045, "high": 0.3045, "low": 0.304, "close": 0.3045, "volume": 7079.0, "quote_volume": 2153.29482, "trades": 39, "taker_buy_volume": 6664.4, "taker_buy_quote": 2027.14231}, {"ts": 1768755480000, "open": 0.3044, "high": 0.3047, "low": 0.3042, "close": 0.3042, "volume": 9280.7, "quote_volume": 2824.41757, "trades": 37, "taker_buy_volume": 3204.9, "taker_buy_quote": 975.83642}, {"ts": 1768755540000, "open": 0.3042, "high": 0.3043, "low": 0.3038, "close": 0.3043, "volume": 3669.1, "quote_volume": 1115.71317, "trades": 25, "taker_buy_volume": 1223.4, "taker_buy_quote": 372.19168}, {"ts": 1768755600000, "open": 0.3043, "high": 0.3053, "low": 0.3043, "close": 0.3044, "volume": 125770.6, "quote_volume": 38345.66232, "trades": 124, "taker_buy_volume": 109182.7, "taker_buy_quote": 33287.62242}, {"ts": 1768755660000, "open": 0.3043, "high": 0.3044, "low": 0.3039, "close": 0.3042, "volume": 5321.8, "quote_volume": 1618.27931, "trades": 30, "taker_buy_volume": 2518.4, "taker_buy_quote": 766.00594}, {"ts": 1768755720000, "open": 0.3042, "high": 0.3042, "low": 0.3035, "close": 0.3037, "volume": 3322.8, "quote_volume": 1009.18786, "trades": 24, "taker_buy_volume": 1671.6, "taker_buy_quote": 507.47877}, {"ts": 1768755780000, "open": 0.3036, "high": 0.305, "low": 0.3033, "close": 0.305, "volume": 13198.6, "quote_volume": 4014.36374, "trades": 91, "taker_buy_volume": 12317.1, "taker_buy_quote": 3746.36812}, {"ts": 1768755840000, "open": 0.3049, "high": 0.3051, "low": 0.3043, "close": 0.3051, "volume": 8138.0, "quote_volume": 2480.71518, "trades": 51, "taker_buy_volume": 5116.9, "taker_buy_quote": 1560.16539}, {"ts": 1768755900000, "open": 0.3052, "high": 0.3054, "low": 0.3049, "close": 0.3052, "volume": 1466.6, "quote_volume": 447.72863, "trades": 29, "taker_buy_volume": 1034.8, "taker_buy_quote": 315.98155}, {"ts": 1768755960000, "open": 0.3052, "high": 0.3052, "low": 0.3048, "close": 0.3048, "volume": 15716.5, "quote_volume": 4793.41658, "trades": 43, "taker_buy_volume": 5975.0, "taker_buy_quote": 1822.37171}, {"ts": 1768756020000, "open": 0.3047, "high": 0.3053, "low": 0.3044, "close": 0.3053, "volume": 9525.3, "quote_volume": 2904.04111, "trades": 41, "taker_buy_volume": 6557.0, "taker_buy_quote": 2000.15365}, {"ts": 1768756080000, "open": 0.3052, "high": 0.3055, "low": 0.305, "close": 0.3053, "volume": 2677.5, "quote_volume": 817.53208, "trades": 26, "taker_buy_volume": 412.5, "taker_buy_quote": 125.93933}, {"ts": 1768756140000, "open": 0.3053, "high": 0.3053, "low": 0.305, "close": 0.3052, "volume": 1598.3, "quote_volume": 487.8873, "trades": 18, "taker_buy_volume": 318.5, "taker_buy_quote": 97.2062}, {"ts": 1768756200000, "open": 0.3052, "high": 0.3065, "low": 0.3052, "close": 0.3058, "volume": 56328.8, "quote_volume": 17223.27241, "trades": 153, "taker_buy_volume": 34462.7, "taker_buy_quote": 10533.8283}, {"ts": 1768756260000, "open": 0.3058, "high": 0.3063, "low": 0.3057, "close": 0.3063, "volume": 19036.8, "quote_volume": 5823.86324, "trades": 50, "taker_buy_volume": 9260.8, "taker_buy_quote": 2833.30283}, {"ts": 1768756320000, "open": 0.3062, "high": 0.3062, "low": 0.3052, "close": 0.3055, "volume": 21857.9, "quote_volume": 6676.66183, "trades": 58, "taker_buy_volume": 6040.7, "taker_buy_quote": 1846.53816}, {"ts": 1768756380000, "open": 0.3054, "high": 0.3054, "low": 0.3045, "close": 0.3046, "volume": 13743.8, "quote_volume": 4189.79391, "trades": 47, "taker_buy_volume": 1106.6, "taker_buy_quote": 337.11104}, {"ts": 1768756440000, "open": 0.3046, "high": 0.3047, "low": 0.3042, "close": 0.3042, "volume": 4126.8, "quote_volume": 1256.63095, "trades": 18, "taker_buy_volume": 738.0, "taker_buy_quote": 224.68572}, {"ts": 1768756500000, "open": 0.3044, "high": 0.3048, "low": 0.3044, "close": 0.3045, "volume": 2720.5, "quote_volume": 828.93623, "trades": 18, "taker_buy_volume": 2317.8, "taker_buy_quote": 706.30683}, {"ts": 1768756560000, "open": 0.3046, "high": 0.3058, "low": 0.3039, "close": 0.3041, "volume": 82436.0, "quote_volume": 25135.89657, "trades": 152, "taker_buy_volume": 40956.3, "taker_buy_quote": 12500.69871}, {"ts": 1768756620000, "open": 0.3039, "high": 0.3048, "low": 0.3038, "close": 0.3048, "volume": 13258.6, "quote_volume": 4035.10582, "trades": 50, "taker_buy_volume": 13016.6, "taker_buy_quote": 3961.57439}, {"ts": 1768756680000, "open": 0.3046, "high": 0.3047, "low": 0.3046, "close": 0.3047, "volume": 1774.2, "quote_volume": 540.43642, "trades": 9, "taker_buy_volume": 1741.3, "taker_buy_quote": 530.41508}, {"ts": 1768756740000, "open": 0.3048, "high": 0.3051, "low": 0.3048, "close": 0.3051, "volume": 272.0, "quote_volume": 82.94296, "trades": 13, "taker_buy_volume": 237.8, "taker_buy_quote": 72.5188}, {"ts": 1768756800000, "open": 0.3052, "high": 0.3053, "low": 0.3051, "close": 0.3053, "volume": 1536.2, "quote_volume": 468.75949, "trades": 17, "taker_buy_volume": 979.7, "taker_buy_quote": 298.97134}, {"ts": 1768756860000, "open": 0.3051, "high": 0.3053, "low": 0.3047, "close": 0.305, "volume": 8629.2, "quote_volume": 2631.65302, "trades": 46, "taker_buy_volume": 6575.7, "taker_buy_quote": 2005.22962}, {"ts": 1768756920000, "open": 0.305, "high": 0.305, "low": 0.3045, "close": 0.3047, "volume": 6788.2, "quote_volume": 2068.03727, "trades": 37, "taker_buy_volume": 4056.9, "taker_buy_quote": 1236.11506}, {"ts": 1768756980000, "open": 0.3047, "high": 0.3052, "low": 0.3047, "close": 0.3052, "volume": 4150.9, "quote_volume": 1265.53271, "trades": 22, "taker_buy_volume": 3786.4, "taker_buy_quote": 1154.46627}, {"ts": 1768757040000, "open": 0.3053, "high": 0.3053, "low": 0.3045, "close": 0.305, "volume": 26879.6, "quote_volume": 8190.31622, "trades": 67, "taker_buy_volume": 6109.0, "taker_buy_quote": 1861.85885}, {"ts": 1768757100000, "open": 0.305, "high": 0.3065, "low": 0.305, "close": 0.3065, "volume": 37280.9, "quote_volume": 11406.72571, "trades": 90, "taker_buy_volume": 32643.6, "taker_buy_quote": 9987.58479}, {"ts": 1768757160000, "open": 0.3066, "high": 0.3069, "low": 0.3063, "close": 0.3063, "volume": 29448.0, "quote_volume": 9033.26447, "trades": 71, "taker_buy_volume": 8148.6, "taker_buy_quote": 2499.97577}, {"ts": 1768757220000, "open": 0.3064, "high": 0.3073, "low": 0.3064, "close": 0.307, "volume": 34093.9, "quote_volume": 10465.11134, "trades": 48, "taker_buy_volume": 12048.5, "taker_buy_quote": 3697.42615}, {"ts": 1768757280000, "open": 0.307, "high": 0.3075, "low": 0.3069, "close": 0.3071, "volume": 32499.3, "quote_volume": 9984.50399, "trades": 69, "taker_buy_volume": 13723.2, "taker_buy_quote": 4217.43065}, {"ts": 1768757340000, "open": 0.3071, "high": 0.3076, "low": 0.3071, "close": 0.3076, "volume": 17507.8, "quote_volume": 5381.12144, "trades": 47, "taker_buy_volume": 7402.6, "taker_buy_quote": 2275.12293}, {"ts": 1768757400000, "open": 0.3076, "high": 0.3083, "low": 0.3075, "close": 0.3079, "volume": 37071.5, "quote_volume": 11416.8497, "trades": 59, "taker_buy_volume": 8560.7, "taker_buy_quote": 2635.78209}, {"ts": 1768757460000, "open": 0.308, "high": 0.3087, "low": 0.3078, "close": 0.3081, "volume": 74967.4, "quote_volume": 23123.60211, "trades": 89, "taker_buy_volume": 55035.3, "taker_buy_quote": 16977.38685}, {"ts": 1768757520000, "open": 0.3081, "high": 0.3081, "low": 0.3067, "close": 0.3067, "volume": 60263.9, "quote_volume": 18550.21715, "trades": 98, "taker_buy_volume": 8981.3, "taker_buy_quote": 2762.34896}, {"ts": 1768757580000, "open": 0.3066, "high": 0.3073, "low": 0.3066, "close": 0.3068, "volume": 16507.6, "quote_volume": 5068.46997, "trades": 36, "taker_buy_volume": 14574.9, "taker_buy_quote": 4475.62613}, {"ts": 1768757640000, "open": 0.3067, "high": 0.3067, "low": 0.3064, "close": 0.3067, "volume": 4898.5, "quote_volume": 1501.75112, "trades": 42, "taker_buy_volume": 4052.6, "taker_buy_quote": 1242.41202}, {"ts": 1768757700000, "open": 0.3068, "high": 0.307, "low": 0.3065, "close": 0.3066, "volume": 10905.7, "quote_volume": 3343.87177, "trades": 31, "taker_buy_volume": 2337.1, "taker_buy_quote": 717.23614}, {"ts": 1768757760000, "open": 0.3064, "high": 0.3065, "low": 0.3063, "close": 0.3063, "volume": 1925.2, "quote_volume": 589.87633, "trades": 12, "taker_buy_volume": 1547.7, "taker_buy_quote": 474.21855}, {"ts": 1768757820000, "open": 0.3062, "high": 0.3063, "low": 0.3056, "close": 0.3059, "volume": 38841.3, "quote_volume": 11890.82207, "trades": 419, "taker_buy_volume": 22570.9, "taker_buy_quote": 6911.1175}, {"ts": 1768757880000, "open": 0.3059, "high": 0.306, "low": 0.3055, "close": 0.306, "volume": 7444.4, "quote_volume": 2275.77165, "trades": 78, "taker_buy_volume": 6215.1, "taker_buy_quote": 1899.80436}, {"ts": 1768757940000, "open": 0.3061, "high": 0.3062, "low": 0.3061, "close": 0.3062, "volume": 1409.6, "quote_volume": 431.4851, "trades": 26, "taker_buy_volume": 962.2, "taker_buy_quote": 294.53596}, {"ts": 1768758000000, "open": 0.306, "high": 0.306, "low": 0.3044, "close": 0.3044, "volume": 15317.1, "quote_volume": 4667.27701, "trades": 112, "taker_buy_volume": 6281.2, "taker_buy_quote": 1914.06512}, {"ts": 1768758060000, "open": 0.3046, "high": 0.3047, "low": 0.3043, "close": 0.3044, "volume": 8469.6, "quote_volume": 2578.91884, "trades": 43, "taker_buy_volume": 1503.0, "taker_buy_quote": 457.72271}, {"ts": 1768758120000, "open": 0.3043, "high": 0.3043, "low": 0.3041, "close": 0.3042, "volume": 1900.4, "quote_volume": 578.05189, "trades": 21, "taker_buy_volume": 433.2, "taker_buy_quote": 131.74926}, {"ts": 1768758180000, "open": 0.3042, "high": 0.3048, "low": 0.3041, "close": 0.3047, "volume": 12857.2, "quote_volume": 3915.60259, "trades": 36, "taker_buy_volume": 10788.6, "taker_buy_quote": 3285.56101}, {"ts": 1768758240000, "open": 0.3048, "high": 0.305, "low": 0.3046, "close": 0.3046, "volume": 11201.9, "quote_volume": 3413.23224, "trades": 25, "taker_buy_volume": 713.5, "taker_buy_quote": 217.54796}, {"ts": 1768758300000, "open": 0.3046, "high": 0.3053, "low": 0.3046, "close": 0.3053, "volume": 1435.4, "quote_volume": 437.65385, "trades": 15, "taker_buy_volume": 1020.9, "taker_buy_quote": 311.107}, {"ts": 1768758360000, "open": 0.3053, "high": 0.3093, "low": 0.3053, "close": 0.3079, "volume": 165200.7, "quote_volume": 50794.66532, "trades": 347, "taker_buy_volume": 108479.6, "taker_buy_quote": 33319.43061}, {"ts": 1768758420000, "open": 0.3079, "high": 0.3085, "low": 0.3079, "close": 0.3082, "volume": 16054.6, "quote_volume": 4947.61664, "trades": 49, "taker_buy_volume": 10685.8, "taker_buy_quote": 3292.60486}, {"ts": 1768758480000, "open": 0.3084, "high": 0.3089, "low": 0.3082, "close": 0.3087, "volume": 29010.1, "quote_volume": 8952.87399, "trades": 119, "taker_buy_volume": 11374.9, "taker_buy_quote": 3510.71616}, {"ts": 1768758540000, "open": 0.3085, "high": 0.3087, "low": 0.3083, "close": 0.3083, "volume": 16211.4, "quote_volume": 5001.31969, "trades": 57, "taker_buy_volume": 8051.4, "taker_buy_quote": 2483.96429}, {"ts": 1768758600000, "open": 0.3082, "high": 0.3082, "low": 0.3069, "close": 0.3072, "volume": 26813.9, "quote_volume": 8238.96614, "trades": 77, "taker_buy_volume": 12244.2, "taker_buy_quote": 3761.38596}, {"ts": 1768758660000, "open": 0.3072, "high": 0.3077, "low": 0.3071, "close": 0.3073, "volume": 7155.0, "quote_volume": 2198.88178, "trades": 44, "taker_buy_volume": 5091.8, "taker_buy_quote": 1564.69668}, {"ts": 1768758720000, "open": 0.3072, "high": 0.3074, "low": 0.3069, "close": 0.3073, "volume": 5814.9, "quote_volume": 1786.21936, "trades": 34, "taker_buy_volume": 3268.8, "taker_buy_quote": 1004.0652}, {"ts": 1768758780000, "open": 0.3072, "high": 0.3075, "low": 0.3071, "close": 0.3072, "volume": 2844.9, "quote_volume": 874.22114, "trades": 18, "taker_buy_volume": 2661.7, "taker_buy_quote": 817.94716}, {"ts": 1768758840000, "open": 0.3072, "high": 0.3073, "low": 0.3071, "close": 0.3071, "volume": 4728.8, "quote_volume": 1452.97463, "trades": 15, "taker_buy_volume": 4171.6, "taker_buy_quote": 1281.76326}, {"ts": 1768758900000, "open": 0.3071, "high": 0.3071, "low": 0.3065, "close": 0.3067, "volume": 4801.6, "quote_volume": 1473.73758, "trades": 25, "taker_buy_volume": 2709.1, "taker_buy_quote": 831.41628}, {"ts": 1768758960000, "open": 0.3066, "high": 0.3066, "low": 0.3063, "close": 0.3063, "volume": 2677.1, "quote_volume": 820.65481, "trades": 18, "taker_buy_volume": 196.7, "taker_buy_quote": 60.26078}, {"ts": 1768759020000, "open": 0.3064, "high": 0.307, "low": 0.3064, "close": 0.307, "volume": 4640.7, "quote_volume": 1422.93664, "trades": 24, "taker_buy_volume": 3402.3, "taker_buy_quote": 1043.2432}, {"ts": 1768759080000, "open": 0.307, "high": 0.3074, "low": 0.3069, "close": 0.3072, "volume": 6055.8, "quote_volume": 1860.17112, "trades": 26, "taker_buy_volume": 2855.1, "taker_buy_quote": 877.44999}, {"ts": 1768759140000, "open": 0.3071, "high": 0.3075, "low": 0.3069, "close": 0.3072, "volume": 4800.3, "quote_volume": 1474.87819, "trades": 32, "taker_buy_volume": 2492.2, "taker_buy_quote": 765.76993}, {"ts": 1768759200000, "open": 0.3072, "high": 0.3074, "low": 0.3071, "close": 0.3071, "volume": 6107.2, "quote_volume": 1876.43162, "trades": 17, "taker_buy_volume": 3482.8, "taker_buy_quote": 1070.25176}, {"ts": 1768759260000, "open": 0.307, "high": 0.3076, "low": 0.3068, "close": 0.3072, "volume": 13965.2, "quote_volume": 4291.33767, "trades": 42, "taker_buy_volume": 3807.2, "taker_buy_quote": 1169.56777}, {"ts": 1768759320000, "open": 0.3071, "high": 0.3074, "low": 0.3071, "close": 0.3074, "volume": 2997.5, "quote_volume": 921.29499, "trades": 13, "taker_buy_volume": 2964.9, "taker_buy_quote": 911.28353}, {"ts": 1768759380000, "open": 0.3073, "high": 0.3073, "low": 0.307, "close": 0.3072, "volume": 3213.1, "quote_volume": 986.49931, "trades": 12, "taker_buy_volume": 1539.5, "taker_buy_quote": 472.65252}, {"ts": 1768759440000, "open": 0.3073, "high": 0.3093, "low": 0.3073, "close": 0.3091, "volume": 18406.0, "quote_volume": 5683.578, "trades": 89, "taker_buy_volume": 11604.6, "taker_buy_quote": 3584.67246}, {"ts": 1768759500000, "open": 0.3092, "high": 0.3095, "low": 0.3089, "close": 0.3092, "volume": 34198.0, "quote_volume": 10574.52547, "trades": 85, "taker_buy_volume": 6549.3, "taker_buy_quote": 2025.05934}, {"ts": 1768759560000, "open": 0.3091, "high": 0.3092, "low": 0.308, "close": 0.308, "volume": 12526.6, "quote_volume": 3866.56437, "trades": 50, "taker_buy_volume": 5224.6, "taker_buy_quote": 1613.33717}, {"ts": 1768759620000, "open": 0.3079, "high": 0.3085, "low": 0.3079, "close": 0.3085, "volume": 4613.4, "quote_volume": 1421.47608, "trades": 22, "taker_buy_volume": 4488.2, "taker_buy_quote": 1382.927}, {"ts": 1768759680000, "open": 0.3086, "high": 0.3087, "low": 0.3079, "close": 0.3081, "volume": 6992.4, "quote_volume": 2154.90855, "trades": 32, "taker_buy_volume": 3855.8, "taker_buy_quote": 1188.05033}, {"ts": 1768759740000, "open": 0.3079, "high": 0.3079, "low": 0.3077, "close": 0.3079, "volume": 6144.2, "quote_volume": 1891.2948, "trades": 26, "taker_buy_volume": 4557.6, "taker_buy_quote": 1402.83483}, {"ts": 1768759800000, "open": 0.3077, "high": 0.308, "low": 0.3077, "close": 0.3079, "volume": 8156.3, "quote_volume": 2511.33086, "trades": 23, "taker_buy_volume": 1418.5, "taker_buy_quote": 436.77888}, {"ts": 1768759860000, "open": 0.3079, "high": 0.3082, "low": 0.3079, "close": 0.308, "volume": 17037.7, "quote_volume": 5248.09178, "trades": 35, "taker_buy_volume": 10879.5, "taker_buy_quote": 3351.01019}, {"ts": 1768759920000, "open": 0.3081, "high": 0.3094, "low": 0.3079, "close": 0.3093, "volume": 25952.6, "quote_volume": 8001.6156, "trades": 77, "taker_buy_volume": 12845.6, "taker_buy_quote": 3961.26111}, {"ts": 1768759980000, "open": 0.3092, "high": 0.3093, "low": 0.3086, "close": 0.3092, "volume": 14745.5, "quote_volume": 4555.17513, "trades": 45, "taker_buy_volume": 5590.2, "taker_buy_quote": 1727.15928}, {"ts": 1768760040000, "open": 0.3092, "high": 0.3105, "low": 0.3092, "close": 0.3102, "volume": 31040.7, "quote_volume": 9617.00821, "trades": 149, "taker_buy_volume": 18897.1, "taker_buy_quote": 5854.70588}, {"ts": 1768760100000, "open": 0.3102, "high": 0.3129, "low": 0.3101, "close": 0.312, "volume": 225972.2, "quote_volume": 70513.13897, "trades": 572, "taker_buy_volume": 163236.9, "taker_buy_quote": 50959.67926}, {"ts": 1768760160000, "open": 0.3121, "high": 0.313, "low": 0.3115, "close": 0.3123, "volume": 122229.4, "quote_volume": 38186.73931, "trades": 304, "taker_buy_volume": 68165.4, "taker_buy_quote": 21305.38064}, {"ts": 1768760220000, "open": 0.3124, "high": 0.313, "low": 0.312, "close": 0.3125, "volume": 116960.5, "quote_volume": 36553.6745, "trades": 628, "taker_buy_volume": 97300.9, "taker_buy_quote": 30411.98838}, {"ts": 1768760280000, "open": 0.3125, "high": 0.3141, "low": 0.3125, "close": 0.3134, "volume": 267211.3, "quote_volume": 83706.20655, "trades": 523, "taker_buy_volume": 110353.5, "taker_buy_quote": 34571.54277}, {"ts": 1768760340000, "open": 0.3135, "high": 0.3148, "low": 0.3133, "close": 0.3146, "volume": 92134.9, "quote_volume": 28953.22088, "trades": 334, "taker_buy_volume": 52094.9, "taker_buy_quote": 16367.58139}, {"ts": 1768760400000, "open": 0.3147, "high": 0.3152, "low": 0.3142, "close": 0.3144, "volume": 56157.4, "quote_volume": 17673.96119, "trades": 359, "taker_buy_volume": 22115.0, "taker_buy_quote": 6961.08303}, {"ts": 1768760460000, "open": 0.3144, "high": 0.316, "low": 0.3142, "close": 0.3158, "volume": 52578.7, "quote_volume": 16568.42373, "trades": 291, "taker_buy_volume": 17174.8, "taker_buy_quote": 5409.6957}, {"ts": 1768760520000, "open": 0.3157, "high": 0.3163, "low": 0.3157, "close": 0.3162, "volume": 29217.4, "quote_volume": 9232.15668, "trades": 156, "taker_buy_volume": 14425.6, "taker_buy_quote": 4558.72958}, {"ts": 1768760580000, "open": 0.3161, "high": 0.3163, "low": 0.3138, "close": 0.3145, "volume": 62086.9, "quote_volume": 19551.99984, "trades": 241, "taker_buy_volume": 17708.5, "taker_buy_quote": 5567.01055}, {"ts": 1768760640000, "open": 0.3144, "high": 0.3163, "low": 0.3144, "close": 0.3162, "volume": 20961.0, "quote_volume": 6607.90293, "trades": 179, "taker_buy_volume": 7952.2, "taker_buy_quote": 2507.13336}, {"ts": 1768760700000, "open": 0.3163, "high": 0.3171, "low": 0.3162, "close": 0.3164, "volume": 60492.6, "quote_volume": 19147.82799, "trades": 241, "taker_buy_volume": 17952.9, "taker_buy_quote": 5683.07555}, {"ts": 1768760760000, "open": 0.3163, "high": 0.3163, "low": 0.3151, "close": 0.3153, "volume": 34692.8, "quote_volume": 10944.6457, "trades": 103, "taker_buy_volume": 16977.6, "taker_buy_quote": 5354.733}, {"ts": 1768760820000, "open": 0.3154, "high": 0.3155, "low": 0.314, "close": 0.3142, "volume": 100609.9, "quote_volume": 31640.70623, "trades": 186, "taker_buy_volume": 43122.6, "taker_buy_quote": 13560.59992}, {"ts": 1768760880000, "open": 0.3142, "high": 0.3145, "low": 0.3136, "close": 0.3141, "volume": 35120.9, "quote_volume": 11028.16618, "trades": 103, "taker_buy_volume": 18217.7, "taker_buy_quote": 5720.54912}, {"ts": 1768760940000, "open": 0.3141, "high": 0.3146, "low": 0.314, "close": 0.3143, "volume": 19641.2, "quote_volume": 6173.3233, "trades": 66, "taker_buy_volume": 10528.1, "taker_buy_quote": 3309.66513}, {"ts": 1768761000000, "open": 0.3144, "high": 0.3148, "low": 0.3142, "close": 0.3146, "volume": 21603.5, "quote_volume": 6795.75318, "trades": 68, "taker_buy_volume": 16774.2, "taker_buy_quote": 5277.13423}, {"ts": 1768761060000, "open": 0.3147, "high": 0.3164, "low": 0.3147, "close": 0.3162, "volume": 16747.1, "quote_volume": 5285.90802, "trades": 93, "taker_buy_volume": 8356.3, "taker_buy_quote": 2636.45259}, {"ts": 1768761120000, "open": 0.3161, "high": 0.3164, "low": 0.3154, "close": 0.3164, "volume": 8921.6, "quote_volume": 2817.86889, "trades": 38, "taker_buy_volume": 600.4, "taker_buy_quote": 189.69002}, {"ts": 1768761180000, "open": 0.3162, "high": 0.3162, "low": 0.315, "close": 0.3156, "volume": 27852.4, "quote_volume": 8792.21008, "trades": 61, "taker_buy_volume": 15245.3, "taker_buy_quote": 4810.20953}, {"ts": 1768761240000, "open": 0.3154, "high": 0.3154, "low": 0.3148, "close": 0.3149, "volume": 21681.5, "quote_volume": 6828.62172, "trades": 47, "taker_buy_volume": 10821.0, "taker_buy_quote": 3407.55222}, {"ts": 1768761300000, "open": 0.3148, "high": 0.3148, "low": 0.3138, "close": 0.3142, "volume": 37057.8, "quote_volume": 11641.00268, "trades": 83, "taker_buy_volume": 21797.5, "taker_buy_quote": 6848.76073}, {"ts": 1768761360000, "open": 0.3141, "high": 0.3143, "low": 0.3133, "close": 0.3142, "volume": 46939.5, "quote_volume": 14735.34634, "trades": 74, "taker_buy_volume": 17694.6, "taker_buy_quote": 5556.92651}, {"ts": 1768761420000, "open": 0.3144, "high": 0.316, "low": 0.3144, "close": 0.3153, "volume": 57973.9, "quote_volume": 18288.99439, "trades": 106, "taker_buy_volume": 24465.5, "taker_buy_quote": 7717.15778}, {"ts": 1768761480000, "open": 0.3153, "high": 0.3153, "low": 0.3144, "close": 0.3145, "volume": 11809.7, "quote_volume": 3715.40575, "trades": 51, "taker_buy_volume": 4715.7, "taker_buy_quote": 1483.88146}, {"ts": 1768761540000, "open": 0.3144, "high": 0.3144, "low": 0.3135, "close": 0.3135, "volume": 7872.5, "quote_volume": 2472.07675, "trades": 40, "taker_buy_volume": 1800.7, "taker_buy_quote": 565.15914}, {"ts": 1768761600000, "open": 0.3135, "high": 0.3141, "low": 0.3134, "close": 0.3141, "volume": 4319.2, "quote_volume": 1354.40006, "trades": 31, "taker_buy_volume": 1439.2, "taker_buy_quote": 451.38663}, {"ts": 1768761660000, "open": 0.314, "high": 0.3141, "low": 0.3132, "close": 0.3136, "volume": 14802.4, "quote_volume": 4640.53756, "trades": 62, "taker_buy_volume": 4877.8, "taker_buy_quote": 1529.15217}, {"ts": 1768761720000, "open": 0.3135, "high": 0.3135, "low": 0.3129, "close": 0.3135, "volume": 15213.9, "quote_volume": 4767.72601, "trades": 40, "taker_buy_volume": 8962.8, "taker_buy_quote": 2809.44423}, {"ts": 1768761780000, "open": 0.3136, "high": 0.3148, "low": 0.3136, "close": 0.314, "volume": 43740.6, "quote_volume": 13751.01191, "trades": 91, "taker_buy_volume": 33429.6, "taker_buy_quote": 10508.94862}, {"ts": 1768761840000, "open": 0.3139, "high": 0.3139, "low": 0.3134, "close": 0.3136, "volume": 4490.7, "quote_volume": 1408.73253, "trades": 22, "taker_buy_volume": 2140.4, "taker_buy_quote": 671.61816}, {"ts": 1768761900000, "open": 0.3136, "high": 0.316, "low": 0.3135, "close": 0.3158, "volume": 31020.3, "quote_volume": 9780.31692, "trades": 109, "taker_buy_volume": 15916.6, "taker_buy_quote": 5019.25663}, {"ts": 1768761960000, "open": 0.3159, "high": 0.317, "low": 0.3151, "close": 0.3156, "volume": 31151.1, "quote_volume": 9849.42524, "trades": 102, "taker_buy_volume": 4101.2, "taker_buy_quote": 1294.2103}, {"ts": 1768762020000, "open": 0.3155, "high": 0.3161, "low": 0.3148, "close": 0.3148, "volume": 20847.3, "quote_volume": 6578.96752, "trades": 83, "taker_buy_volume": 6836.0, "taker_buy_quote": 2157.18719}, {"ts": 1768762080000, "open": 0.3148, "high": 0.3151, "low": 0.3146, "close": 0.3151, "volume": 1079.5, "quote_volume": 339.85749, "trades": 20, "taker_buy_volume": 557.0, "taker_buy_quote": 175.40913}, {"ts": 1768762140000, "open": 0.3152, "high": 0.3161, "low": 0.315, "close": 0.3161, "volume": 4791.7, "quote_volume": 1511.71831, "trades": 30, "taker_buy_volume": 3237.2, "taker_buy_quote": 1021.41961}, {"ts": 1768762200000, "open": 0.3161, "high": 0.3161, "low": 0.3151, "close": 0.3152, "volume": 10096.4, "quote_volume": 3184.72792, "trades": 39, "taker_buy_volume": 2992.2, "taker_buy_quote": 943.1478}, {"ts": 1768762260000, "open": 0.3151, "high": 0.3156, "low": 0.3146, "close": 0.3155, "volume": 15104.1, "quote_volume": 4757.22572, "trades": 45, "taker_buy_volume": 2872.1, "taker_buy_quote": 904.58171}, {"ts": 1768762320000, "open": 0.3156, "high": 0.3162, "low": 0.315, "close": 0.3162, "volume": 55830.4, "quote_volume": 17614.93532, "trades": 209, "taker_buy_volume": 20213.3, "taker_buy_quote": 6378.89397}, {"ts": 1768762380000, "open": 0.3162, "high": 0.3168, "low": 0.316, "close": 0.3167, "volume": 9027.2, "quote_volume": 2857.1664, "trades": 34, "taker_buy_volume": 1355.5, "taker_buy_quote": 429.03747}, {"ts": 1768762440000, "open": 0.3169, "high": 0.3171, "low": 0.3155, "close": 0.3158, "volume": 23602.4, "quote_volume": 7460.4208, "trades": 75, "taker_buy_volume": 12342.3, "taker_buy_quote": 3897.30982}, {"ts": 1768762500000, "open": 0.3157, "high": 0.3161, "low": 0.3157, "close": 0.3161, "volume": 4712.4, "quote_volume": 1488.60141, "trades": 29, "taker_buy_volume": 2295.9, "taker_buy_quote": 725.19396}, {"ts": 1768762560000, "open": 0.316, "high": 0.3173, "low": 0.316, "close": 0.3171, "volume": 19842.4, "quote_volume": 6283.42636, "trades": 68, "taker_buy_volume": 12444.9, "taker_buy_quote": 3941.87127}, {"ts": 1768762620000, "open": 0.317, "high": 0.3172, "low": 0.3161, "close": 0.3171, "volume": 17183.3, "quote_volume": 5441.46345, "trades": 60, "taker_buy_volume": 6088.3, "taker_buy_quote": 1928.21596}, {"ts": 1768762680000, "open": 0.317, "high": 0.317, "low": 0.3161, "close": 0.3164, "volume": 5339.1, "quote_volume": 1690.01895, "trades": 34, "taker_buy_volume": 1910.2, "taker_buy_quote": 604.69863}, {"ts": 1768762740000, "open": 0.3164, "high": 0.3164, "low": 0.3155, "close": 0.316, "volume": 18429.8, "quote_volume": 5823.21431, "trades": 55, "taker_buy_volume": 4320.4, "taker_buy_quote": 1365.18162}, {"ts": 1768762800000, "open": 0.3159, "high": 0.317, "low": 0.3155, "close": 0.3169, "volume": 71052.8, "quote_volume": 22491.88011, "trades": 145, "taker_buy_volume": 56881.8, "taker_buy_quote": 18007.38239}, {"ts": 1768762860000, "open": 0.3168, "high": 0.3171, "low": 0.3168, "close": 0.3169, "volume": 94888.7, "quote_volume": 30068.06876, "trades": 68, "taker_buy_volume": 24709.0, "taker_buy_quote": 7834.86767}, {"ts": 1768762920000, "open": 0.3168, "high": 0.3172, "low": 0.3158, "close": 0.3161, "volume": 98220.7, "quote_volume": 31106.52955, "trades": 132, "taker_buy_volume": 11541.5, "taker_buy_quote": 3654.48208}, {"ts": 1768762980000, "open": 0.3162, "high": 0.3162, "low": 0.3157, "close": 0.3158, "volume": 21150.5, "quote_volume": 6682.60211, "trades": 66, "taker_buy_volume": 5597.4, "taker_buy_quote": 1767.99319}, {"ts": 1768763040000, "open": 0.316, "high": 0.3164, "low": 0.3159, "close": 0.316, "volume": 6625.8, "quote_volume": 2094.71228, "trades": 37, "taker_buy_volume": 4954.5, "taker_buy_quote": 1566.23352}, {"ts": 1768763100000, "open": 0.3161, "high": 0.3169, "low": 0.3161, "close": 0.3163, "volume": 11488.2, "quote_volume": 3637.94581, "trades": 74, "taker_buy_volume": 6098.4, "taker_buy_quote": 1931.25829}, {"ts": 1768763160000, "open": 0.3162, "high": 0.3163, "low": 0.3162, "close": 0.3163, "volume": 2693.5, "quote_volume": 851.89067, "trades": 20, "taker_buy_volume": 2288.6, "taker_buy_quote": 723.83205}, {"ts": 1768763220000, "open": 0.3163, "high": 0.3167, "low": 0.316, "close": 0.3164, "volume": 9778.0, "quote_volume": 3093.01556, "trades": 56, "taker_buy_volume": 3318.0, "taker_buy_quote": 1049.59755}, {"ts": 1768763280000, "open": 0.3165, "high": 0.3169, "low": 0.3164, "close": 0.3164, "volume": 8270.7, "quote_volume": 2619.21366, "trades": 33, "taker_buy_volume": 554.2, "taker_buy_quote": 175.50009}, {"ts": 1768763340000, "open": 0.3163, "high": 0.3171, "low": 0.3158, "close": 0.317, "volume": 49413.9, "quote_volume": 15622.05374, "trades": 90, "taker_buy_volume": 33943.4, "taker_buy_quote": 10730.32616}, {"ts": 1768763400000, "open": 0.3169, "high": 0.3173, "low": 0.3167, "close": 0.3172, "volume": 20605.3, "quote_volume": 6530.91387, "trades": 49, "taker_buy_volume": 14456.2, "taker_buy_quote": 4581.21967}, {"ts": 1768763460000, "open": 0.3173, "high": 0.3182, "low": 0.3172, "close": 0.3181, "volume": 12837.4, "quote_volume": 4079.71419, "trades": 85, "taker_buy_volume": 4605.8, "taker_buy_quote": 1463.89346}, {"ts": 1768763520000, "open": 0.3182, "high": 0.3191, "low": 0.3178, "close": 0.3188, "volume": 31989.7, "quote_volume": 10187.61959, "trades": 119, "taker_buy_volume": 19555.7, "taker_buy_quote": 6229.66475}, {"ts": 1768763580000, "open": 0.3189, "high": 0.3192, "low": 0.3184, "close": 0.3189, "volume": 37120.3, "quote_volume": 11829.19828, "trades": 84, "taker_buy_volume": 23521.2, "taker_buy_quote": 7496.55434}, {"ts": 1768763640000, "open": 0.319, "high": 0.3197, "low": 0.3189, "close": 0.3196, "volume": 78894.6, "quote_volume": 25188.91037, "trades": 108, "taker_buy_volume": 56856.2, "taker_buy_quote": 18150.62262}, {"ts": 1768763700000, "open": 0.3195, "high": 0.32, "low": 0.3195, "close": 0.3199, "volume": 29986.1, "quote_volume": 9591.06136, "trades": 98, "taker_buy_volume": 21452.4, "taker_buy_quote": 6862.27574}, {"ts": 1768763760000, "open": 0.3199, "high": 0.3208, "low": 0.3186, "close": 0.3206, "volume": 193076.7, "quote_volume": 61746.57136, "trades": 295, "taker_buy_volume": 148236.5, "taker_buy_quote": 47396.64596}, {"ts": 1768763820000, "open": 0.3205, "high": 0.3205, "low": 0.3193, "close": 0.3193, "volume": 115530.3, "quote_volume": 36926.775, "trades": 120, "taker_buy_volume": 20554.5, "taker_buy_quote": 6571.09156}, {"ts": 1768763880000, "open": 0.3193, "high": 0.3195, "low": 0.3191, "close": 0.3195, "volume": 29458.0, "quote_volume": 9406.29328, "trades": 59, "taker_buy_volume": 16798.0, "taker_buy_quote": 5363.47112}, {"ts": 1768763940000, "open": 0.3196, "high": 0.3205, "low": 0.3194, "close": 0.3205, "volume": 13496.7, "quote_volume": 4318.17333, "trades": 111, "taker_buy_volume": 2564.0, "taker_buy_quote": 820.10805}, {"ts": 1768764000000, "open": 0.3206, "high": 0.3218, "low": 0.3206, "close": 0.3212, "volume": 55455.6, "quote_volume": 17819.64074, "trades": 146, "taker_buy_volume": 38940.4, "taker_buy_quote": 12514.79509}, {"ts": 1768764060000, "open": 0.3212, "high": 0.3223, "low": 0.3211, "close": 0.3222, "volume": 37924.5, "quote_volume": 12201.90911, "trades": 69, "taker_buy_volume": 34492.5, "taker_buy_quote": 11096.86575}, {"ts": 1768764120000, "open": 0.3222, "high": 0.3222, "low": 0.3211, "close": 0.3215, "volume": 70882.9, "quote_volume": 22803.06587, "trades": 214, "taker_buy_volume": 37714.3, "taker_buy_quote": 12130.24259}, {"ts": 1768764180000, "open": 0.3214, "high": 0.3216, "low": 0.3204, "close": 0.3212, "volume": 20790.6, "quote_volume": 6676.19231, "trades": 95, "taker_buy_volume": 10084.8, "taker_buy_quote": 3237.68113}, {"ts": 1768764240000, "open": 0.3213, "high": 0.3225, "low": 0.3211, "close": 0.3214, "volume": 32003.6, "quote_volume": 10303.71461, "trades": 129, "taker_buy_volume": 9300.0, "taker_buy_quote": 2995.85475}, {"ts": 1768764300000, "open": 0.3214, "high": 0.3223, "low": 0.3209, "close": 0.3223, "volume": 11504.2, "quote_volume": 3702.43813, "trades": 77, "taker_buy_volume": 8232.2, "taker_buy_quote": 2649.80342}, {"ts": 1768764360000, "open": 0.3222, "high": 0.3223, "low": 0.3212, "close": 0.3212, "volume": 11216.0, "quote_volume": 3609.57532, "trades": 68, "taker_buy_volume": 3614.8, "taker_buy_quote": 1163.46671}, {"ts": 1768764420000, "open": 0.3211, "high": 0.3222, "low": 0.3208, "close": 0.3219, "volume": 36765.7, "quote_volume": 11817.9042, "trades": 103, "taker_buy_volume": 15412.7, "taker_buy_quote": 4952.63166}, {"ts": 1768764480000, "open": 0.3218, "high": 0.322, "low": 0.3212, "close": 0.3217, "volume": 10440.3, "quote_volume": 3356.82358, "trades": 46, "taker_buy_volume": 3770.3, "taker_buy_quote": 1211.94835}, {"ts": 1768764540000, "open": 0.3217, "high": 0.3217, "low": 0.3205, "close": 0.3211, "volume": 17207.7, "quote_volume": 5521.3307, "trades": 56, "taker_buy_volume": 6361.8, "taker_buy_quote": 2041.24607}, {"ts": 1768764600000, "open": 0.3212, "high": 0.3213, "low": 0.32, "close": 0.3206, "volume": 13421.6, "quote_volume": 4299.81571, "trades": 63, "taker_buy_volume": 4610.0, "taker_buy_quote": 1476.82198}, {"ts": 1768764660000, "open": 0.3206, "high": 0.3206, "low": 0.3199, "close": 0.3199, "volume": 10127.0, "quote_volume": 3242.65711, "trades": 57, "taker_buy_volume": 3571.1, "taker_buy_quote": 1143.19384}, {"ts": 1768764720000, "open": 0.3201, "high": 0.3212, "low": 0.3201, "close": 0.3204, "volume": 30514.5, "quote_volume": 9782.66025, "trades": 76, "taker_buy_volume": 20146.9, "taker_buy_quote": 6458.10467}, {"ts": 1768764780000, "open": 0.3207, "high": 0.3213, "low": 0.3206, "close": 0.321, "volume": 20156.0, "quote_volume": 6471.31336, "trades": 57, "taker_buy_volume": 2614.7, "taker_buy_quote": 839.39518}, {"ts": 1768764840000, "open": 0.3211, "high": 0.3216, "low": 0.3207, "close": 0.3211, "volume": 16489.0, "quote_volume": 5293.07415, "trades": 45, "taker_buy_volume": 3309.3, "taker_buy_quote": 1063.10592}, {"ts": 1768764900000, "open": 0.321, "high": 0.3211, "low": 0.3201, "close": 0.3203, "volume": 11161.0, "quote_volume": 3576.71677, "trades": 52, "taker_buy_volume": 7451.1, "taker_buy_quote": 2388.01284}, {"ts": 1768764960000, "open": 0.3203, "high": 0.3213, "low": 0.3201, "close": 0.3208, "volume": 18180.0, "quote_volume": 5831.02971, "trades": 68, "taker_buy_volume": 15819.4, "taker_buy_quote": 5073.99747}, {"ts": 1768765020000, "open": 0.3207, "high": 0.3219, "low": 0.3206, "close": 0.3217, "volume": 7912.3, "quote_volume": 2542.18792, "trades": 64, "taker_buy_volume": 5449.0, "taker_buy_quote": 1750.09328}, {"ts": 1768765080000, "open": 0.3218, "high": 0.3219, "low": 0.3207, "close": 0.3209, "volume": 19555.5, "quote_volume": 6277.95498, "trades": 59, "taker_buy_volume": 4442.9, "taker_buy_quote": 1425.83043}, {"ts": 1768765140000, "open": 0.3211, "high": 0.3213, "low": 0.3207, "close": 0.3208, "volume": 7781.7, "quote_volume": 2498.20846, "trades": 40, "taker_buy_volume": 4284.6, "taker_buy_quote": 1375.71608}, {"ts": 1768765200000, "open": 0.3207, "high": 0.3215, "low": 0.3206, "close": 0.3214, "volume": 17589.2, "quote_volume": 5645.49278, "trades": 39, "taker_buy_volume": 11348.1, "taker_buy_quote": 3644.07823}, {"ts": 1768765260000, "open": 0.3214, "high": 0.3214, "low": 0.3207, "close": 0.3213, "volume": 12571.0, "quote_volume": 4036.56558, "trades": 35, "taker_buy_volume": 1614.1, "taker_buy_quote": 517.89182}, {"ts": 1768765320000, "open": 0.3212, "high": 0.3218, "low": 0.3204, "close": 0.3206, "volume": 11532.8, "quote_volume": 3704.93448, "trades": 87, "taker_buy_volume": 5468.4, "taker_buy_quote": 1757.56513}, {"ts": 1768765380000, "open": 0.3207, "high": 0.3212, "low": 0.3205, "close": 0.3205, "volume": 13042.9, "quote_volume": 4185.15776, "trades": 49, "taker_buy_volume": 5704.2, "taker_buy_quote": 1830.3984}, {"ts": 1768765440000, "open": 0.3205, "high": 0.3205, "low": 0.3193, "close": 0.3196, "volume": 31855.2, "quote_volume": 10180.58901, "trades": 67, "taker_buy_volume": 4564.4, "taker_buy_quote": 1458.81874}, {"ts": 1768765500000, "open": 0.3195, "high": 0.3195, "low": 0.3177, "close": 0.3177, "volume": 8882.7, "quote_volume": 2825.91054, "trades": 81, "taker_buy_volume": 5207.6, "taker_buy_quote": 1656.58285}, {"ts": 1768765560000, "open": 0.3177, "high": 0.3178, "low": 0.3172, "close": 0.3176, "volume": 23590.5, "quote_volume": 7492.07406, "trades": 57, "taker_buy_volume": 10295.6, "taker_buy_quote": 3270.10791}, {"ts": 1768765620000, "open": 0.3176, "high": 0.3176, "low": 0.3164, "close": 0.3164, "volume": 17769.3, "quote_volume": 5629.20721, "trades": 79, "taker_buy_volume": 7736.5, "taker_buy_quote": 2451.13705}, {"ts": 1768765680000, "open": 0.3164, "high": 0.3165, "low": 0.3157, "close": 0.3158, "volume": 169249.6, "quote_volume": 53485.22154, "trades": 162, "taker_buy_volume": 8946.6, "taker_buy_quote": 2827.76919}, {"ts": 1768765740000, "open": 0.3158, "high": 0.3163, "low": 0.3157, "close": 0.3159, "volume": 29909.2, "quote_volume": 9450.51384, "trades": 71, "taker_buy_volume": 16616.1, "taker_buy_quote": 5250.32832}, {"ts": 1768765800000, "open": 0.3161, "high": 0.3178, "low": 0.3161, "close": 0.3174, "volume": 14906.0, "quote_volume": 4724.73747, "trades": 69, "taker_buy_volume": 10352.8, "taker_buy_quote": 3279.94769}, {"ts": 1768765860000, "open": 0.3176, "high": 0.3177, "low": 0.3169, "close": 0.3171, "volume": 9528.2, "quote_volume": 3023.87985, "trades": 27, "taker_buy_volume": 143.8, "taker_buy_quote": 45.64102}, {"ts": 1768765920000, "open": 0.3171, "high": 0.3171, "low": 0.3162, "close": 0.3167, "volume": 6860.6, "quote_volume": 2172.01027, "trades": 72, "taker_buy_volume": 3087.0, "taker_buy_quote": 977.06498}, {"ts": 1768765980000, "open": 0.3166, "high": 0.3177, "low": 0.3159, "close": 0.3175, "volume": 98714.8, "quote_volume": 31266.04807, "trades": 264, "taker_buy_volume": 59466.0, "taker_buy_quote": 18841.85388}, {"ts": 1768766040000, "open": 0.3176, "high": 0.3177, "low": 0.3173, "close": 0.3177, "volume": 3079.2, "quote_volume": 977.4171, "trades": 22, "taker_buy_volume": 143.8, "taker_buy_quote": 45.67262}, {"ts": 1768766100000, "open": 0.3178, "high": 0.3181, "low": 0.3172, "close": 0.3172, "volume": 10198.1, "quote_volume": 3239.95538, "trades": 63, "taker_buy_volume": 2172.7, "taker_buy_quote": 690.04731}, {"ts": 1768766160000, "open": 0.3171, "high": 0.3174, "low": 0.3167, "close": 0.3167, "volume": 9014.3, "quote_volume": 2857.13163, "trades": 45, "taker_buy_volume": 3374.5, "taker_buy_quote": 1069.09004}, {"ts": 1768766220000, "open": 0.3167, "high": 0.3167, "low": 0.3161, "close": 0.3161, "volume": 8302.8, "quote_volume": 2626.32723, "trades": 63, "taker_buy_volume": 3287.6, "taker_buy_quote": 1039.7688}, {"ts": 1768766280000, "open": 0.3163, "high": 0.3164, "low": 0.3158, "close": 0.3158, "volume": 23831.1, "quote_volume": 7535.06625, "trades": 89, "taker_buy_volume": 12416.1, "taker_buy_quote": 3926.37757}, {"ts": 1768766340000, "open": 0.316, "high": 0.3164, "low": 0.3157, "close": 0.316, "volume": 55376.6, "quote_volume": 17508.75692, "trades": 94, "taker_buy_volume": 34846.3, "taker_buy_quote": 11016.92386}, {"ts": 1768766400000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.3145, "volume": 82974.7, "quote_volume": 26102.01331, "trades": 178, "taker_buy_volume": 21888.5, "taker_buy_quote": 6882.40447}, {"ts": 1768766460000, "open": 0.3144, "high": 0.3148, "low": 0.3141, "close": 0.3146, "volume": 89760.8, "quote_volume": 28224.17532, "trades": 151, "taker_buy_volume": 67842.5, "taker_buy_quote": 21334.06719}, {"ts": 1768766520000, "open": 0.3146, "high": 0.3146, "low": 0.3138, "close": 0.3143, "volume": 52245.7, "quote_volume": 16421.87977, "trades": 89, "taker_buy_volume": 17518.3, "taker_buy_quote": 5506.6968}, {"ts": 1768766580000, "open": 0.3141, "high": 0.3147, "low": 0.3137, "close": 0.3138, "volume": 38651.0, "quote_volume": 12150.74225, "trades": 71, "taker_buy_volume": 15686.3, "taker_buy_quote": 4930.37924}, {"ts": 1768766640000, "open": 0.3139, "high": 0.3139, "low": 0.3135, "close": 0.3135, "volume": 9766.5, "quote_volume": 3064.38652, "trades": 25, "taker_buy_volume": 5274.5, "taker_buy_quote": 1654.70271}, {"ts": 1768766700000, "open": 0.3134, "high": 0.3147, "low": 0.3132, "close": 0.3142, "volume": 79439.4, "quote_volume": 24951.10389, "trades": 162, "taker_buy_volume": 36161.0, "taker_buy_quote": 11354.24337}, {"ts": 1768766760000, "open": 0.3143, "high": 0.3144, "low": 0.3141, "close": 0.3144, "volume": 14079.3, "quote_volume": 4425.69334, "trades": 33, "taker_buy_volume": 9986.6, "taker_buy_quote": 3139.4395}, {"ts": 1768766820000, "open": 0.3143, "high": 0.3143, "low": 0.3124, "close": 0.3129, "volume": 15437.1, "quote_volume": 4832.55164, "trades": 79, "taker_buy_volume": 8523.1, "taker_buy_quote": 2667.5096}, {"ts": 1768766880000, "open": 0.3128, "high": 0.3131, "low": 0.3126, "close": 0.3127, "volume": 9370.9, "quote_volume": 2931.66217, "trades": 42, "taker_buy_volume": 5322.8, "taker_buy_quote": 1665.63439}, {"ts": 1768766940000, "open": 0.3128, "high": 0.3128, "low": 0.3105, "close": 0.3117, "volume": 207644.6, "quote_volume": 64685.42945, "trades": 259, "taker_buy_volume": 29867.6, "taker_buy_quote": 9304.57365}, {"ts": 1768767000000, "open": 0.3118, "high": 0.312, "low": 0.3113, "close": 0.3113, "volume": 62502.7, "quote_volume": 19470.61941, "trades": 124, "taker_buy_volume": 28687.9, "taker_buy_quote": 8938.20191}, {"ts": 1768767060000, "open": 0.3113, "high": 0.3118, "low": 0.3113, "close": 0.3116, "volume": 17663.8, "quote_volume": 5504.55797, "trades": 45, "taker_buy_volume": 14846.4, "taker_buy_quote": 4626.81324}, {"ts": 1768767120000, "open": 0.3117, "high": 0.3118, "low": 0.3113, "close": 0.3118, "volume": 17918.4, "quote_volume": 5583.30795, "trades": 35, "taker_buy_volume": 10623.8, "taker_buy_quote": 3311.41515}, {"ts": 1768767180000, "open": 0.3118, "high": 0.3118, "low": 0.3117, "close": 0.3117, "volume": 1174.3, "quote_volume": 366.05073, "trades": 11, "taker_buy_volume": 455.7, "taker_buy_quote": 142.05493}, {"ts": 1768767240000, "open": 0.3118, "high": 0.3121, "low": 0.3112, "close": 0.3113, "volume": 16032.4, "quote_volume": 4996.47914, "trades": 59, "taker_buy_volume": 5294.1, "taker_buy_quote": 1650.50537}, {"ts": 1768767300000, "open": 0.3114, "high": 0.3118, "low": 0.3111, "close": 0.3113, "volume": 19588.4, "quote_volume": 6097.79477, "trades": 59, "taker_buy_volume": 5797.7, "taker_buy_quote": 1805.45894}, {"ts": 1768767360000, "open": 0.3113, "high": 0.3113, "low": 0.3107, "close": 0.311, "volume": 40602.2, "quote_volume": 12628.75172, "trades": 107, "taker_buy_volume": 13536.7, "taker_buy_quote": 4211.3981}, {"ts": 1768767420000, "open": 0.3109, "high": 0.311, "low": 0.3108, "close": 0.3109, "volume": 7109.1, "quote_volume": 2210.45126, "trades": 22, "taker_buy_volume": 3607.4, "taker_buy_quote": 1121.77595}, {"ts": 1768767480000, "open": 0.311, "high": 0.311, "low": 0.3102, "close": 0.3102, "volume": 32729.7, "quote_volume": 10168.38973, "trades": 83, "taker_buy_volume": 17730.7, "taker_buy_quote": 5508.67241}, {"ts": 1768767540000, "open": 0.3102, "high": 0.3111, "low": 0.3101, "close": 0.3109, "volume": 36073.1, "quote_volume": 11198.6144, "trades": 89, "taker_buy_volume": 23786.8, "taker_buy_quote": 7383.8681}, {"ts": 1768767600000, "open": 0.311, "high": 0.3116, "low": 0.311, "close": 0.3111, "volume": 15912.8, "quote_volume": 4953.92988, "trades": 45, "taker_buy_volume": 4884.4, "taker_buy_quote": 1521.12586}, {"ts": 1768767660000, "open": 0.3112, "high": 0.3113, "low": 0.3108, "close": 0.3112, "volume": 10383.1, "quote_volume": 3230.77272, "trades": 31, "taker_buy_volume": 6665.2, "taker_buy_quote": 2074.19591}, {"ts": 1768767720000, "open": 0.3111, "high": 0.3125, "low": 0.3111, "close": 0.3125, "volume": 52081.8, "quote_volume": 16229.75563, "trades": 100, "taker_buy_volume": 35475.1, "taker_buy_quote": 11057.22547}, {"ts": 1768767780000, "open": 0.3125, "high": 0.3134, "low": 0.3123, "close": 0.3131, "volume": 23337.8, "quote_volume": 7303.91724, "trades": 64, "taker_buy_volume": 15354.5, "taker_buy_quote": 4805.36397}, {"ts": 1768767840000, "open": 0.313, "high": 0.313, "low": 0.3123, "close": 0.3123, "volume": 29165.1, "quote_volume": 9109.22187, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767900000, "open": 0.3123, "high": 0.3126, "low": 0.3121, "close": 0.3125, "volume": 72772.3, "quote_volume": 22726.47158, "trades": 31, "taker_buy_volume": 816.5, "taker_buy_quote": 255.06384}, {"ts": 1768767960000, "open": 0.3126, "high": 0.3127, "low": 0.3123, "close": 0.3123, "volume": 11595.5, "quote_volume": 3623.34414, "trades": 36, "taker_buy_volume": 4935.6, "taker_buy_quote": 1542.49911}, {"ts": 1768768020000, "open": 0.3122, "high": 0.3122, "low": 0.3118, "close": 0.312, "volume": 2186.0, "quote_volume": 681.90511, "trades": 23, "taker_buy_volume": 32.1, "taker_buy_quote": 10.0152}, {"ts": 1768768080000, "open": 0.3119, "high": 0.3123, "low": 0.3119, "close": 0.3123, "volume": 4744.7, "quote_volume": 1480.83867, "trades": 14, "taker_buy_volume": 2918.4, "taker_buy_quote": 911.01018}, {"ts": 1768768140000, "open": 0.3124, "high": 0.3128, "low": 0.3124, "close": 0.3127, "volume": 6617.7, "quote_volume": 2068.94141, "trades": 22, "taker_buy_volume": 5768.8, "taker_buy_quote": 1803.41731}, {"ts": 1768768200000, "open": 0.3126, "high": 0.3127, "low": 0.3126, "close": 0.3127, "volume": 802.9, "quote_volume": 251.0524, "trades": 7, "taker_buy_volume": 635.6, "taker_buy_quote": 198.75212}, {"ts": 1768768260000, "open": 0.3128, "high": 0.3132, "low": 0.3128, "close": 0.3129, "volume": 3448.3, "quote_volume": 1079.67172, "trades": 31, "taker_buy_volume": 2054.6, "taker_buy_quote": 643.24889}, {"ts": 1768768320000, "open": 0.3128, "high": 0.3128, "low": 0.3124, "close": 0.3124, "volume": 6271.1, "quote_volume": 1960.29622, "trades": 15, "taker_buy_volume": 2143.4, "taker_buy_quote": 669.59816}, {"ts": 1768768380000, "open": 0.3123, "high": 0.3124, "low": 0.3121, "close": 0.3121, "volume": 888.2, "quote_volume": 277.34056, "trades": 17, "taker_buy_volume": 189.3, "taker_buy_quote": 59.1216}, {"ts": 1768768440000, "open": 0.3122, "high": 0.3122, "low": 0.3118, "close": 0.3121, "volume": 7914.7, "quote_volume": 2468.8136, "trades": 20, "taker_buy_volume": 1967.9, "taker_buy_quote": 613.90282}, {"ts": 1768768500000, "open": 0.3122, "high": 0.3123, "low": 0.3121, "close": 0.3121, "volume": 5591.8, "quote_volume": 1745.96807, "trades": 19, "taker_buy_volume": 1611.5, "taker_buy_quote": 503.11528}, {"ts": 1768768560000, "open": 0.3122, "high": 0.3122, "low": 0.3121, "close": 0.3121, "volume": 1059.4, "quote_volume": 330.73653, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768620000, "open": 0.312, "high": 0.312, "low": 0.3116, "close": 0.3118, "volume": 2760.9, "quote_volume": 860.86169, "trades": 22, "taker_buy_volume": 2221.2, "taker_buy_quote": 692.58333}, {"ts": 1768768680000, "open": 0.3117, "high": 0.3117, "low": 0.3109, "close": 0.3113, "volume": 6578.2, "quote_volume": 2047.93277, "trades": 43, "taker_buy_volume": 2990.7, "taker_buy_quote": 931.16304}, {"ts": 1768768740000, "open": 0.3114, "high": 0.3114, "low": 0.3108, "close": 0.3108, "volume": 17301.9, "quote_volume": 5382.45037, "trades": 39, "taker_buy_volume": 2203.1, "taker_buy_quote": 685.56444}, {"ts": 1768768800000, "open": 0.3107, "high": 0.3108, "low": 0.3106, "close": 0.3106, "volume": 5305.5, "quote_volume": 1648.05208, "trades": 20, "taker_buy_volume": 1071.1, "taker_buy_quote": 332.794}, {"ts": 1768768860000, "open": 0.3107, "high": 0.3107, "low": 0.3107, "close": 0.3107, "volume": 2785.0, "quote_volume": 865.2995, "trades": 6, "taker_buy_volume": 2567.1, "taker_buy_quote": 797.59797}, {"ts": 1768768920000, "open": 0.3108, "high": 0.3111, "low": 0.3106, "close": 0.3107, "volume": 34072.3, "quote_volume": 10593.16872, "trades": 52, "taker_buy_volume": 19021.5, "taker_buy_quote": 5914.61348}, {"ts": 1768768980000, "open": 0.3108, "high": 0.3117, "low": 0.3108, "close": 0.311, "volume": 19432.0, "quote_volume": 6049.42842, "trades": 61, "taker_buy_volume": 6473.0, "taker_buy_quote": 2015.0952}, {"ts": 1768769040000, "open": 0.311, "high": 0.3111, "low": 0.3108, "close": 0.3108, "volume": 7872.9, "quote_volume": 2448.5568, "trades": 19, "taker_buy_volume": 6432.8, "taker_buy_quote": 2000.66664}, {"ts": 1768769100000, "open": 0.3107, "high": 0.311, "low": 0.3105, "close": 0.3109, "volume": 12872.7, "quote_volume": 3998.80093, "trades": 31, "taker_buy_volume": 11087.9, "taker_buy_quote": 3444.54654}, {"ts": 1768769160000, "open": 0.311, "high": 0.311, "low": 0.3107, "close": 0.3107, "volume": 8323.0, "quote_volume": 2587.26704, "trades": 25, "taker_buy_volume": 5407.7, "taker_buy_quote": 1681.03093}, {"ts": 1768769220000, "open": 0.3108, "high": 0.3114, "low": 0.3108, "close": 0.3111, "volume": 8766.0, "quote_volume": 2726.4636, "trades": 31, "taker_buy_volume": 7218.3, "taker_buy_quote": 2244.95261}, {"ts": 1768769280000, "open": 0.311, "high": 0.3111, "low": 0.311, "close": 0.311, "volume": 3816.9, "quote_volume": 1187.29268, "trades": 15, "taker_buy_volume": 1319.6, "taker_buy_quote": 410.52756}, {"ts": 1768769340000, "open": 0.3109, "high": 0.3109, "low": 0.3101, "close": 0.3101, "volume": 26926.0, "quote_volume": 8356.93844, "trades": 42, "taker_buy_volume": 1633.1, "taker_buy_quote": 506.81842}, {"ts": 1768769400000, "open": 0.3102, "high": 0.3102, "low": 0.31, "close": 0.31, "volume": 18813.4, "quote_volume": 5834.01742, "trades": 60, "taker_buy_volume": 13209.4, "taker_buy_quote": 4096.29306}, {"ts": 1768769460000, "open": 0.31, "high": 0.3105, "low": 0.3099, "close": 0.3103, "volume": 22736.4, "quote_volume": 7053.78718, "trades": 59, "taker_buy_volume": 9662.1, "taker_buy_quote": 2996.51358}, {"ts": 1768769520000, "open": 0.3104, "high": 0.3104, "low": 0.3101, "close": 0.3101, "volume": 8387.8, "quote_volume": 2602.50651, "trades": 22, "taker_buy_volume": 32.3, "taker_buy_quote": 10.02592}, {"ts": 1768769580000, "open": 0.3101, "high": 0.3103, "low": 0.31, "close": 0.3101, "volume": 3739.1, "quote_volume": 1159.40546, "trades": 22, "taker_buy_volume": 2925.8, "taker_buy_quote": 907.22606}, {"ts": 1768769640000, "open": 0.3102, "high": 0.3106, "low": 0.3102, "close": 0.3106, "volume": 3707.3, "quote_volume": 1150.43454, "trades": 14, "taker_buy_volume": 3598.9, "taker_buy_quote": 1116.7655}, {"ts": 1768769700000, "open": 0.3107, "high": 0.3109, "low": 0.31, "close": 0.31, "volume": 10565.5, "quote_volume": 3280.65138, "trades": 48, "taker_buy_volume": 150.0, "taker_buy_quote": 46.61998}, {"ts": 1768769760000, "open": 0.3102, "high": 0.3103, "low": 0.31, "close": 0.3103, "volume": 8044.2, "quote_volume": 2495.1031, "trades": 35, "taker_buy_volume": 5115.9, "taker_buy_quote": 1586.96416}, {"ts": 1768769820000, "open": 0.3104, "high": 0.3106, "low": 0.3103, "close": 0.3103, "volume": 500.3, "quote_volume": 155.30981, "trades": 13, "taker_buy_volume": 150.3, "taker_buy_quote": 46.66815}, {"ts": 1768769880000, "open": 0.3103, "high": 0.3106, "low": 0.3101, "close": 0.3101, "volume": 15527.2, "quote_volume": 4819.86087, "trades": 39, "taker_buy_volume": 7196.3, "taker_buy_quote": 2234.16495}, {"ts": 1768769940000, "open": 0.31, "high": 0.31, "low": 0.3098, "close": 0.3098, "volume": 6317.0, "quote_volume": 1958.14904, "trades": 74, "taker_buy_volume": 50.0, "taker_buy_quote": 15.5}, {"ts": 1768770000000, "open": 0.31, "high": 0.3101, "low": 0.3096, "close": 0.3098, "volume": 35949.8, "quote_volume": 11138.57458, "trades": 85, "taker_buy_volume": 22818.4, "taker_buy_quote": 7070.87042}, {"ts": 1768770060000, "open": 0.3097, "high": 0.3103, "low": 0.3097, "close": 0.3098, "volume": 16864.0, "quote_volume": 5226.4652, "trades": 83, "taker_buy_volume": 9563.4, "taker_buy_quote": 2963.56792}, {"ts": 1768770120000, "open": 0.3099, "high": 0.3105, "low": 0.3099, "close": 0.3104, "volume": 8274.9, "quote_volume": 2566.67862, "trades": 34, "taker_buy_volume": 2259.3, "taker_buy_quote": 700.67328}, {"ts": 1768770180000, "open": 0.3106, "high": 0.3111, "low": 0.3106, "close": 0.3107, "volume": 6675.4, "quote_volume": 2074.64301, "trades": 33, "taker_buy_volume": 2213.0, "taker_buy_quote": 687.80716}, {"ts": 1768770240000, "open": 0.3108, "high": 0.3108, "low": 0.31, "close": 0.3103, "volume": 8450.5, "quote_volume": 2622.77769, "trades": 33, "taker_buy_volume": 1949.7, "taker_buy_quote": 605.05127}, {"ts": 1768770300000, "open": 0.3103, "high": 0.3112, "low": 0.3103, "close": 0.3108, "volume": 10915.1, "quote_volume": 3391.61409, "trades": 49, "taker_buy_volume": 4577.9, "taker_buy_quote": 1422.47507}, {"ts": 1768770360000, "open": 0.3108, "high": 0.3115, "low": 0.3108, "close": 0.3111, "volume": 20733.2, "quote_volume": 6450.06444, "trades": 54, "taker_buy_volume": 5108.7, "taker_buy_quote": 1588.98366}, {"ts": 1768770420000, "open": 0.3113, "high": 0.3114, "low": 0.3111, "close": 0.3113, "volume": 2505.5, "quote_volume": 779.65479, "trades": 10, "taker_buy_volume": 904.3, "taker_buy_quote": 281.51181}, {"ts": 1768770480000, "open": 0.3112, "high": 0.3112, "low": 0.3106, "close": 0.3107, "volume": 5512.1, "quote_volume": 1712.56194, "trades": 29, "taker_buy_volume": 2705.8, "taker_buy_quote": 840.69524}, {"ts": 1768770540000, "open": 0.3108, "high": 0.3108, "low": 0.3105, "close": 0.3105, "volume": 1073.9, "quote_volume": 333.71633, "trades": 10, "taker_buy_volume": 850.7, "taker_buy_quote": 264.39756}, {"ts": 1768770600000, "open": 0.3107, "high": 0.3108, "low": 0.3107, "close": 0.3108, "volume": 318.3, "quote_volume": 98.90015, "trades": 4, "taker_buy_volume": 43.4, "taker_buy_quote": 13.48872}, {"ts": 1768770660000, "open": 0.3108, "high": 0.3108, "low": 0.3104, "close": 0.3104, "volume": 971.2, "quote_volume": 301.76306, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770720000, "open": 0.3103, "high": 0.3105, "low": 0.31, "close": 0.3105, "volume": 12816.8, "quote_volume": 3974.58165, "trades": 38, "taker_buy_volume": 1535.7, "taker_buy_quote": 476.23369}, {"ts": 1768770780000, "open": 0.3106, "high": 0.3109, "low": 0.3105, "close": 0.3108, "volume": 5509.6, "quote_volume": 1711.14242, "trades": 20, "taker_buy_volume": 1649.5, "taker_buy_quote": 512.32945}, {"ts": 1768770840000, "open": 0.3109, "high": 0.3113, "low": 0.3109, "close": 0.311, "volume": 4604.3, "quote_volume": 1432.91621, "trades": 23, "taker_buy_volume": 3162.1, "taker_buy_quote": 984.11607}, {"ts": 1768770900000, "open": 0.3109, "high": 0.3109, "low": 0.31, "close": 0.3103, "volume": 14422.7, "quote_volume": 4478.25532, "trades": 60, "taker_buy_volume": 4390.8, "taker_buy_quote": 1362.22577}, {"ts": 1768770960000, "open": 0.3103, "high": 0.3103, "low": 0.31, "close": 0.3101, "volume": 4232.3, "quote_volume": 1312.37383, "trades": 22, "taker_buy_volume": 3149.7, "taker_buy_quote": 976.71704}, {"ts": 1768771020000, "open": 0.31, "high": 0.31, "low": 0.3098, "close": 0.3098, "volume": 1989.5, "quote_volume": 616.53699, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771080000, "open": 0.3098, "high": 0.3101, "low": 0.3097, "close": 0.3101, "volume": 8502.7, "quote_volume": 2635.94977, "trades": 20, "taker_buy_volume": 8296.6, "taker_buy_quote": 2572.10954}, {"ts": 1768771140000, "open": 0.3102, "high": 0.3102, "low": 0.3099, "close": 0.3099, "volume": 894.6, "quote_volume": 277.44608, "trades": 12, "taker_buy_volume": 50.1, "taker_buy_quote": 15.54102}, {"ts": 1768771200000, "open": 0.31, "high": 0.3101, "low": 0.3089, "close": 0.309, "volume": 68516.1, "quote_volume": 21184.54967, "trades": 199, "taker_buy_volume": 21158.7, "taker_buy_quote": 6540.60865}, {"ts": 1768771260000, "open": 0.3091, "high": 0.3092, "low": 0.3089, "close": 0.3092, "volume": 3429.1, "quote_volume": 1059.84495, "trades": 20, "taker_buy_volume": 3062.6, "taker_buy_quote": 946.62253}, {"ts": 1768771320000, "open": 0.3092, "high": 0.3093, "low": 0.3092, "close": 0.3092, "volume": 600.5, "quote_volume": 185.70117, "trades": 8, "taker_buy_volume": 32.4, "taker_buy_quote": 10.02132}, {"ts": 1768771380000, "open": 0.3093, "high": 0.31, "low": 0.3093, "close": 0.31, "volume": 5180.0, "quote_volume": 1604.80945, "trades": 23, "taker_buy_volume": 3423.1, "taker_buy_quote": 1060.41313}, {"ts": 1768771440000, "open": 0.3099, "high": 0.3099, "low": 0.3095, "close": 0.3098, "volume": 3476.9, "quote_volume": 1076.78574, "trades": 18, "taker_buy_volume": 91.6, "taker_buy_quote": 28.37102}, {"ts": 1768771500000, "open": 0.3098, "high": 0.31, "low": 0.3098, "close": 0.31, "volume": 125.4, "quote_volume": 38.86395, "trades": 6, "taker_buy_volume": 125.4, "taker_buy_quote": 38.86395}, {"ts": 1768771560000, "open": 0.31, "high": 0.31, "low": 0.3096, "close": 0.3099, "volume": 3203.7, "quote_volume": 992.47013, "trades": 19, "taker_buy_volume": 1309.2, "taker_buy_quote": 405.71432}, {"ts": 1768771620000, "open": 0.31, "high": 0.3102, "low": 0.3098, "close": 0.3099, "volume": 13169.5, "quote_volume": 4082.0672, "trades": 50, "taker_buy_volume": 6041.9, "taker_buy_quote": 1873.39679}, {"ts": 1768771680000, "open": 0.3098, "high": 0.3099, "low": 0.3097, "close": 0.3097, "volume": 18188.7, "quote_volume": 5635.14451, "trades": 37, "taker_buy_volume": 16912.0, "taker_buy_quote": 5239.74534}, {"ts": 1768771740000, "open": 0.3096, "high": 0.3099, "low": 0.3095, "close": 0.3099, "volume": 3212.4, "quote_volume": 994.60043, "trades": 20, "taker_buy_volume": 1323.6, "taker_buy_quote": 409.97013}, {"ts": 1768771800000, "open": 0.3099, "high": 0.3099, "low": 0.3089, "close": 0.3092, "volume": 5864.1, "quote_volume": 1812.94374, "trades": 50, "taker_buy_volume": 2078.9, "taker_buy_quote": 642.34164}, {"ts": 1768771860000, "open": 0.3092, "high": 0.3092, "low": 0.3092, "close": 0.3092, "volume": 404.7, "quote_volume": 125.13324, "trades": 5, "taker_buy_volume": 38.9, "taker_buy_quote": 12.02788}, {"ts": 1768771920000, "open": 0.3091, "high": 0.3091, "low": 0.3088, "close": 0.309, "volume": 27490.4, "quote_volume": 8491.4044, "trades": 35, "taker_buy_volume": 3772.7, "taker_buy_quote": 1165.61991}, {"ts": 1768771980000, "open": 0.3091, "high": 0.3092, "low": 0.3086, "close": 0.3087, "volume": 15897.7, "quote_volume": 4909.62474, "trades": 39, "taker_buy_volume": 14338.7, "taker_buy_quote": 4428.02595}, {"ts": 1768772040000, "open": 0.3086, "high": 0.3086, "low": 0.3083, "close": 0.3083, "volume": 8187.4, "quote_volume": 2525.63615, "trades": 33, "taker_buy_volume": 5580.1, "taker_buy_quote": 1721.55567}, {"ts": 1768772100000, "open": 0.3085, "high": 0.3085, "low": 0.3085, "close": 0.3085, "volume": 77.5, "quote_volume": 23.90875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772160000, "open": 0.3085, "high": 0.3085, "low": 0.3085, "close": 0.3085, "volume": 102.9, "quote_volume": 31.74465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772220000, "open": 0.3086, "high": 0.3087, "low": 0.3086, "close": 0.3087, "volume": 521.8, "quote_volume": 161.06944, "trades": 7, "taker_buy_volume": 152.6, "taker_buy_quote": 47.0974}, {"ts": 1768772280000, "open": 0.3088, "high": 0.3088, "low": 0.3088, "close": 0.3088, "volume": 50.4, "quote_volume": 15.56352, "trades": 2, "taker_buy_volume": 50.4, "taker_buy_quote": 15.56352}, {"ts": 1768772340000, "open": 0.3088, "high": 0.3088, "low": 0.3076, "close": 0.3083, "volume": 166937.8, "quote_volume": 51441.61076, "trades": 242, "taker_buy_volume": 19251.5, "taker_buy_quote": 5930.35203}, {"ts": 1768772400000, "open": 0.3083, "high": 0.3083, "low": 0.3074, "close": 0.3078, "volume": 135977.5, "quote_volume": 41843.90818, "trades": 168, "taker_buy_volume": 32622.9, "taker_buy_quote": 10042.5184}, {"ts": 1768772460000, "open": 0.3078, "high": 0.3083, "low": 0.3078, "close": 0.308, "volume": 5542.9, "quote_volume": 1707.0664, "trades": 22, "taker_buy_volume": 4590.9, "taker_buy_quote": 1413.69079}, {"ts": 1768772520000, "open": 0.308, "high": 0.3081, "low": 0.3079, "close": 0.3079, "volume": 290.6, "quote_volume": 89.49529, "trades": 6, "taker_buy_volume": 65.2, "taker_buy_quote": 20.08812}, {"ts": 1768772580000, "open": 0.308, "high": 0.3083, "low": 0.3071, "close": 0.3075, "volume": 84240.5, "quote_volume": 25898.25453, "trades": 144, "taker_buy_volume": 6899.4, "taker_buy_quote": 2122.46633}, {"ts": 1768772640000, "open": 0.3073, "high": 0.3078, "low": 0.3071, "close": 0.3073, "volume": 42628.8, "quote_volume": 13105.1804, "trades": 208, "taker_buy_volume": 28759.5, "taker_buy_quote": 8842.36843}, {"ts": 1768772700000, "open": 0.3074, "high": 0.3077, "low": 0.307, "close": 0.3072, "volume": 67136.3, "quote_volume": 20624.76792, "trades": 185, "taker_buy_volume": 8637.1, "taker_buy_quote": 2654.57073}, {"ts": 1768772760000, "open": 0.3073, "high": 0.3075, "low": 0.3073, "close": 0.3075, "volume": 8450.8, "quote_volume": 2598.26031, "trades": 71, "taker_buy_volume": 5184.1, "taker_buy_quote": 1593.9408}, {"ts": 1768772820000, "open": 0.3076, "high": 0.3082, "low": 0.3072, "close": 0.3076, "volume": 88085.3, "quote_volume": 27092.44488, "trades": 244, "taker_buy_volume": 14625.0, "taker_buy_quote": 4502.93248}, {"ts": 1768772880000, "open": 0.3075, "high": 0.3077, "low": 0.3066, "close": 0.3072, "volume": 68824.0, "quote_volume": 21127.46206, "trades": 225, "taker_buy_volume": 12679.3, "taker_buy_quote": 3895.691}, {"ts": 1768772940000, "open": 0.3072, "high": 0.3073, "low": 0.3065, "close": 0.3068, "volume": 50211.7, "quote_volume": 15404.56208, "trades": 181, "taker_buy_volume": 12743.5, "taker_buy_quote": 3910.46699}, {"ts": 1768773000000, "open": 0.3067, "high": 0.3075, "low": 0.306, "close": 0.3073, "volume": 54766.6, "quote_volume": 16793.12915, "trades": 235, "taker_buy_volume": 20759.6, "taker_buy_quote": 6373.18115}, {"ts": 1768773060000, "open": 0.3074, "high": 0.3078, "low": 0.3074, "close": 0.3078, "volume": 16881.3, "quote_volume": 5192.54693, "trades": 45, "taker_buy_volume": 4193.0, "taker_buy_quote": 1290.23899}, {"ts": 1768773120000, "open": 0.3077, "high": 0.3078, "low": 0.3072, "close": 0.3075, "volume": 17757.1, "quote_volume": 5460.08492, "trades": 106, "taker_buy_volume": 6799.8, "taker_buy_quote": 2090.95287}, {"ts": 1768773180000, "open": 0.3077, "high": 0.3081, "low": 0.3075, "close": 0.3075, "volume": 11600.9, "quote_volume": 3570.62085, "trades": 77, "taker_buy_volume": 2971.5, "taker_buy_quote": 914.84393}, {"ts": 1768773240000, "open": 0.3075, "high": 0.3077, "low": 0.3073, "close": 0.3073, "volume": 818.9, "quote_volume": 251.80063, "trades": 17, "taker_buy_volume": 356.0, "taker_buy_quote": 109.51438}, {"ts": 1768773300000, "open": 0.3072, "high": 0.3072, "low": 0.3068, "close": 0.3068, "volume": 2132.2, "quote_volume": 654.66449, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773360000, "open": 0.3068, "high": 0.3069, "low": 0.3067, "close": 0.3069, "volume": 14986.9, "quote_volume": 4598.3981, "trades": 44, "taker_buy_volume": 14138.0, "taker_buy_quote": 4337.97202}, {"ts": 1768773420000, "open": 0.307, "high": 0.3072, "low": 0.3023, "close": 0.305, "volume": 1138568.4, "quote_volume": 346546.86616, "trades": 1546, "taker_buy_volume": 513245.7, "taker_buy_quote": 155865.87876}, {"ts": 1768773480000, "open": 0.3051, "high": 0.3053, "low": 0.3051, "close": 0.3053, "volume": 16601.5, "quote_volume": 5065.97996, "trades": 88, "taker_buy_volume": 13196.4, "taker_buy_quote": 4026.74344}, {"ts": 1768773540000, "open": 0.3054, "high": 0.3058, "low": 0.3054, "close": 0.3057, "volume": 7036.7, "quote_volume": 2150.77392, "trades": 90, "taker_buy_volume": 4987.8, "taker_buy_quote": 1524.44179}, {"ts": 1768773600000, "open": 0.3058, "high": 0.3068, "low": 0.3058, "close": 0.3065, "volume": 27802.9, "quote_volume": 8519.87818, "trades": 218, "taker_buy_volume": 10280.2, "taker_buy_quote": 3150.08518}, {"ts": 1768773660000, "open": 0.3066, "high": 0.3068, "low": 0.3066, "close": 0.3066, "volume": 7338.6, "quote_volume": 2250.43441, "trades": 63, "taker_buy_volume": 3279.7, "taker_buy_quote": 1005.97567}, {"ts": 1768773720000, "open": 0.3066, "high": 0.3068, "low": 0.3064, "close": 0.3065, "volume": 12481.9, "quote_volume": 3826.56489, "trades": 119, "taker_buy_volume": 2290.8, "taker_buy_quote": 702.12469}, {"ts": 1768773780000, "open": 0.3065, "high": 0.3071, "low": 0.3065, "close": 0.3071, "volume": 12594.7, "quote_volume": 3864.22819, "trades": 108, "taker_buy_volume": 5834.6, "taker_buy_quote": 1790.23805}, {"ts": 1768773840000, "open": 0.3071, "high": 0.3071, "low": 0.307, "close": 0.3071, "volume": 5439.8, "quote_volume": 1670.03818, "trades": 46, "taker_buy_volume": 195.8, "taker_buy_quote": 60.13018}, {"ts": 1768773900000, "open": 0.3071, "high": 0.3071, "low": 0.3067, "close": 0.3069, "volume": 8685.2, "quote_volume": 2665.94104, "trades": 112, "taker_buy_volume": 18.0, "taker_buy_quote": 5.5242}, {"ts": 1768773960000, "open": 0.3069, "high": 0.3069, "low": 0.3067, "close": 0.3068, "volume": 2129.7, "quote_volume": 653.39918, "trades": 8, "taker_buy_volume": 118.0, "taker_buy_quote": 36.2142}, {"ts": 1768774020000, "open": 0.3068, "high": 0.307, "low": 0.3068, "close": 0.3069, "volume": 4528.6, "quote_volume": 1389.84657, "trades": 63, "taker_buy_volume": 1580.0, "taker_buy_quote": 484.92123}, {"ts": 1768774080000, "open": 0.3069, "high": 0.307, "low": 0.3069, "close": 0.307, "volume": 775.0, "quote_volume": 237.86596, "trades": 4, "taker_buy_volume": 775.0, "taker_buy_quote": 237.86596}, {"ts": 1768774140000, "open": 0.3069, "high": 0.3085, "low": 0.3069, "close": 0.3083, "volume": 77192.0, "quote_volume": 23750.03703, "trades": 218, "taker_buy_volume": 59800.9, "taker_buy_quote": 18401.28495}, {"ts": 1768774200000, "open": 0.3082, "high": 0.3089, "low": 0.3082, "close": 0.3088, "volume": 30523.8, "quote_volume": 9416.25201, "trades": 161, "taker_buy_volume": 15676.4, "taker_buy_quote": 4837.69954}, {"ts": 1768774260000, "open": 0.3087, "high": 0.3095, "low": 0.3087, "close": 0.3093, "volume": 19711.9, "quote_volume": 6094.39639, "trades": 95, "taker_buy_volume": 16298.5, "taker_buy_quote": 5038.977}, {"ts": 1768774320000, "open": 0.3092, "high": 0.31, "low": 0.3091, "close": 0.3093, "volume": 9040.1, "quote_volume": 2797.91621, "trades": 42, "taker_buy_volume": 8105.8, "taker_buy_quote": 2508.75546}, {"ts": 1768774380000, "open": 0.3094, "high": 0.3096, "low": 0.309, "close": 0.309, "volume": 13469.1, "quote_volume": 4167.01176, "trades": 42, "taker_buy_volume": 2145.4, "taker_buy_quote": 664.00702}, {"ts": 1768774440000, "open": 0.3091, "high": 0.3099, "low": 0.3091, "close": 0.3099, "volume": 8524.9, "quote_volume": 2638.58123, "trades": 20, "taker_buy_volume": 8524.9, "taker_buy_quote": 2638.58123}, {"ts": 1768774500000, "open": 0.3098, "high": 0.31, "low": 0.3097, "close": 0.3098, "volume": 6895.8, "quote_volume": 2136.6861, "trades": 18, "taker_buy_volume": 3820.7, "taker_buy_quote": 1183.8867}, {"ts": 1768774560000, "open": 0.3098, "high": 0.3099, "low": 0.3096, "close": 0.3096, "volume": 3436.7, "quote_volume": 1064.43554, "trades": 51, "taker_buy_volume": 808.0, "taker_buy_quote": 250.32893}, {"ts": 1768774620000, "open": 0.3097, "high": 0.3097, "low": 0.3091, "close": 0.3091, "volume": 35119.3, "quote_volume": 10866.43613, "trades": 46, "taker_buy_volume": 9095.3, "taker_buy_quote": 2815.01473}, {"ts": 1768774680000, "open": 0.309, "high": 0.309, "low": 0.3083, "close": 0.3083, "volume": 7472.5, "quote_volume": 2304.79143, "trades": 72, "taker_buy_volume": 484.1, "taker_buy_quote": 149.40937}, {"ts": 1768774740000, "open": 0.3084, "high": 0.3085, "low": 0.3079, "close": 0.3079, "volume": 5514.9, "quote_volume": 1699.72853, "trades": 43, "taker_buy_volume": 1757.9, "taker_buy_quote": 542.21756}, {"ts": 1768774800000, "open": 0.3079, "high": 0.3081, "low": 0.3078, "close": 0.3078, "volume": 20815.0, "quote_volume": 6410.89856, "trades": 22, "taker_buy_volume": 9959.6, "taker_buy_quote": 3067.52491}, {"ts": 1768774860000, "open": 0.308, "high": 0.3081, "low": 0.308, "close": 0.3081, "volume": 7242.8, "quote_volume": 2231.37879, "trades": 6, "taker_buy_volume": 3307.5, "taker_buy_quote": 1019.04075}, {"ts": 1768774920000, "open": 0.3082, "high": 0.3086, "low": 0.3082, "close": 0.3085, "volume": 1736.7, "quote_volume": 535.70595, "trades": 11, "taker_buy_volume": 1592.8, "taker_buy_quote": 491.34158}, {"ts": 1768774980000, "open": 0.3086, "high": 0.309, "low": 0.3086, "close": 0.3086, "volume": 9282.4, "quote_volume": 2866.50627, "trades": 17, "taker_buy_volume": 851.1, "taker_buy_quote": 262.96598}, {"ts": 1768775040000, "open": 0.3086, "high": 0.3086, "low": 0.3084, "close": 0.3086, "volume": 3082.0, "quote_volume": 951.10162, "trades": 59, "taker_buy_volume": 23.9, "taker_buy_quote": 7.37554}, {"ts": 1768775100000, "open": 0.3084, "high": 0.3084, "low": 0.3084, "close": 0.3084, "volume": 530.5, "quote_volume": 163.6062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775160000, "open": 0.3084, "high": 0.3084, "low": 0.3082, "close": 0.3084, "volume": 11336.8, "quote_volume": 3495.6636, "trades": 74, "taker_buy_volume": 7825.9, "taker_buy_quote": 2413.4216}, {"ts": 1768775220000, "open": 0.3083, "high": 0.3084, "low": 0.3077, "close": 0.3077, "volume": 7918.8, "quote_volume": 2440.67186, "trades": 98, "taker_buy_volume": 1563.0, "taker_buy_quote": 481.78737}, {"ts": 1768775280000, "open": 0.3076, "high": 0.3076, "low": 0.3075, "close": 0.3076, "volume": 3509.1, "quote_volume": 1079.20328, "trades": 7, "taker_buy_volume": 1467.3, "taker_buy_quote": 451.34148}, {"ts": 1768775340000, "open": 0.3075, "high": 0.3075, "low": 0.3075, "close": 0.3075, "volume": 965.2, "quote_volume": 296.799, "trades": 1, "taker_buy_volume": 965.2, "taker_buy_quote": 296.799}, {"ts": 1768775400000, "open": 0.3075, "high": 0.3076, "low": 0.3074, "close": 0.3074, "volume": 1804.3, "quote_volume": 554.6753, "trades": 10, "taker_buy_volume": 86.4, "taker_buy_quote": 26.57}, {"ts": 1768775460000, "open": 0.3076, "high": 0.3079, "low": 0.3073, "close": 0.3073, "volume": 4916.6, "quote_volume": 1512.7752, "trades": 74, "taker_buy_volume": 1242.4, "taker_buy_quote": 382.33783}, {"ts": 1768775520000, "open": 0.3074, "high": 0.3075, "low": 0.3062, "close": 0.3064, "volume": 46070.0, "quote_volume": 14127.81373, "trades": 171, "taker_buy_volume": 21842.8, "taker_buy_quote": 6697.23794}, {"ts": 1768775580000, "open": 0.3063, "high": 0.3065, "low": 0.3063, "close": 0.3063, "volume": 15769.9, "quote_volume": 4831.56447, "trades": 73, "taker_buy_volume": 11647.4, "taker_buy_quote": 3568.84272}, {"ts": 1768775640000, "open": 0.3063, "high": 0.3065, "low": 0.3063, "close": 0.3064, "volume": 8882.1, "quote_volume": 2721.47065, "trades": 14, "taker_buy_volume": 8882.1, "taker_buy_quote": 2721.47065}, {"ts": 1768775700000, "open": 0.3063, "high": 0.3065, "low": 0.3063, "close": 0.3064, "volume": 13514.8, "quote_volume": 4140.93155, "trades": 31, "taker_buy_volume": 11228.9, "taker_buy_quote": 3440.53179}, {"ts": 1768775760000, "open": 0.3064, "high": 0.3064, "low": 0.306, "close": 0.3063, "volume": 12877.4, "quote_volume": 3943.84514, "trades": 82, "taker_buy_volume": 6288.4, "taker_buy_quote": 1926.08518}, {"ts": 1768775820000, "open": 0.3064, "high": 0.3066, "low": 0.3064, "close": 0.3066, "volume": 8442.3, "quote_volume": 2586.74352, "trades": 8, "taker_buy_volume": 8416.8, "taker_buy_quote": 2578.93032}, {"ts": 1768775880000, "open": 0.3065, "high": 0.3065, "low": 0.3063, "close": 0.3063, "volume": 1528.6, "quote_volume": 468.2967, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775940000, "open": 0.3063, "high": 0.3064, "low": 0.3063, "close": 0.3063, "volume": 3185.3, "quote_volume": 975.66085, "trades": 57, "taker_buy_volume": 185.9, "taker_buy_quote": 56.94463}, {"ts": 1768776000000, "open": 0.3063, "high": 0.3067, "low": 0.3063, "close": 0.3067, "volume": 2155.0, "quote_volume": 660.24397, "trades": 7, "taker_buy_volume": 2155.0, "taker_buy_quote": 660.24397}, {"ts": 1768776060000, "open": 0.3067, "high": 0.3067, "low": 0.3066, "close": 0.3067, "volume": 4737.1, "quote_volume": 1452.86116, "trades": 57, "taker_buy_volume": 1631.0, "taker_buy_quote": 500.2277}, {"ts": 1768776120000, "open": 0.3066, "high": 0.3067, "low": 0.3065, "close": 0.3067, "volume": 3289.3, "quote_volume": 1008.50276, "trades": 25, "taker_buy_volume": 816.0, "taker_buy_quote": 250.23786}, {"ts": 1768776180000, "open": 0.3067, "high": 0.3078, "low": 0.3067, "close": 0.3072, "volume": 80675.9, "quote_volume": 24776.31668, "trades": 139, "taker_buy_volume": 61270.9, "taker_buy_quote": 18812.807}, {"ts": 1768776240000, "open": 0.3071, "high": 0.3071, "low": 0.307, "close": 0.307, "volume": 1667.7, "quote_volume": 511.98717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776300000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 6254.2, "quote_volume": 1920.0394, "trades": 4, "taker_buy_volume": 6254.2, "taker_buy_quote": 1920.0394}, {"ts": 1768776360000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 6256.3, "quote_volume": 1920.6841, "trades": 3, "taker_buy_volume": 6256.3, "taker_buy_quote": 1920.6841}, {"ts": 1768776420000, "open": 0.307, "high": 0.307, "low": 0.3068, "close": 0.3068, "volume": 7226.7, "quote_volume": 2217.6655, "trades": 57, "taker_buy_volume": 1617.8, "taker_buy_quote": 496.34104}, {"ts": 1768776480000, "open": 0.3068, "high": 0.3068, "low": 0.3068, "close": 0.3068, "volume": 5624.3, "quote_volume": 1725.53524, "trades": 14, "taker_buy_volume": 5624.3, "taker_buy_quote": 1725.53524}, {"ts": 1768776540000, "open": 0.3069, "high": 0.3071, "low": 0.3069, "close": 0.3071, "volume": 7159.2, "quote_volume": 2197.21984, "trades": 26, "taker_buy_volume": 7159.2, "taker_buy_quote": 2197.21984}, {"ts": 1768776600000, "open": 0.3072, "high": 0.3072, "low": 0.3072, "close": 0.3072, "volume": 21.2, "quote_volume": 6.51264, "trades": 1, "taker_buy_volume": 21.2, "taker_buy_quote": 6.51264}, {"ts": 1768776660000, "open": 0.3072, "high": 0.3073, "low": 0.3072, "close": 0.3073, "volume": 1942.4, "quote_volume": 596.89232, "trades": 36, "taker_buy_volume": 304.4, "taker_buy_quote": 93.53492}, {"ts": 1768776720000, "open": 0.3073, "high": 0.3073, "low": 0.3073, "close": 0.3073, "volume": 5572.0, "quote_volume": 1712.2756, "trades": 96, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776780000, "open": 0.3072, "high": 0.3072, "low": 0.3072, "close": 0.3072, "volume": 3172.2, "quote_volume": 974.49984, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776840000, "open": 0.3072, "high": 0.3072, "low": 0.3072, "close": 0.3072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776900000, "open": 0.3073, "high": 0.3073, "low": 0.3073, "close": 0.3073, "volume": 984.2, "quote_volume": 302.44466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776960000, "open": 0.3073, "high": 0.3073, "low": 0.3073, "close": 0.3073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777020000, "open": 0.3074, "high": 0.3082, "low": 0.3074, "close": 0.3077, "volume": 36283.1, "quote_volume": 11170.18918, "trades": 191, "taker_buy_volume": 20081.4, "taker_buy_quote": 6180.67162}, {"ts": 1768777080000, "open": 0.3077, "high": 0.3077, "low": 0.3077, "close": 0.3077, "volume": 67.0, "quote_volume": 20.6159, "trades": 2, "taker_buy_volume": 67.0, "taker_buy_quote": 20.6159}, {"ts": 1768777140000, "open": 0.3076, "high": 0.3076, "low": 0.3076, "close": 0.3076, "volume": 56.7, "quote_volume": 17.44092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777200000, "open": 0.3075, "high": 0.3075, "low": 0.307, "close": 0.3072, "volume": 8520.7, "quote_volume": 2617.92961, "trades": 128, "taker_buy_volume": 621.2, "taker_buy_quote": 190.81731}, {"ts": 1768777260000, "open": 0.3071, "high": 0.3071, "low": 0.3064, "close": 0.3064, "volume": 27189.2, "quote_volume": 8337.36111, "trades": 175, "taker_buy_volume": 4788.2, "taker_buy_quote": 1467.40137}, {"ts": 1768777320000, "open": 0.3064, "high": 0.3067, "low": 0.3062, "close": 0.3062, "volume": 22580.2, "quote_volume": 6920.5256, "trades": 109, "taker_buy_volume": 11192.5, "taker_buy_quote": 3430.95334}, {"ts": 1768777380000, "open": 0.3061, "high": 0.3062, "low": 0.3053, "close": 0.3055, "volume": 33604.1, "quote_volume": 10278.79293, "trades": 185, "taker_buy_volume": 13880.7, "taker_buy_quote": 4245.89537}, {"ts": 1768777440000, "open": 0.3054, "high": 0.3055, "low": 0.3046, "close": 0.3049, "volume": 41213.2, "quote_volume": 12572.44791, "trades": 104, "taker_buy_volume": 11744.6, "taker_buy_quote": 3583.58175}, {"ts": 1768777500000, "open": 0.3048, "high": 0.3048, "low": 0.3043, "close": 0.3045, "volume": 22392.8, "quote_volume": 6817.77924, "trades": 95, "taker_buy_volume": 14564.5, "taker_buy_quote": 4434.43689}, {"ts": 1768777560000, "open": 0.3044, "high": 0.3044, "low": 0.3037, "close": 0.3041, "volume": 13067.9, "quote_volume": 3973.73882, "trades": 45, "taker_buy_volume": 5779.6, "taker_buy_quote": 1757.66603}, {"ts": 1768777620000, "open": 0.3039, "high": 0.3044, "low": 0.3032, "close": 0.3042, "volume": 46097.9, "quote_volume": 13997.64288, "trades": 180, "taker_buy_volume": 20640.0, "taker_buy_quote": 6270.66747}, {"ts": 1768777680000, "open": 0.3042, "high": 0.3048, "low": 0.3042, "close": 0.3044, "volume": 23020.8, "quote_volume": 7011.31527, "trades": 103, "taker_buy_volume": 7645.2, "taker_buy_quote": 2327.75739}, {"ts": 1768777740000, "open": 0.3044, "high": 0.3046, "low": 0.304, "close": 0.3043, "volume": 12309.3, "quote_volume": 3747.26472, "trades": 35, "taker_buy_volume": 5978.9, "taker_buy_quote": 1820.03046}, {"ts": 1768777800000, "open": 0.3042, "high": 0.3042, "low": 0.3036, "close": 0.3038, "volume": 6241.5, "quote_volume": 1896.33442, "trades": 40, "taker_buy_volume": 3784.4, "taker_buy_quote": 1149.86493}, {"ts": 1768777860000, "open": 0.3037, "high": 0.3043, "low": 0.3037, "close": 0.3043, "volume": 2223.4, "quote_volume": 675.96126, "trades": 17, "taker_buy_volume": 1600.4, "taker_buy_quote": 486.5403}, {"ts": 1768777920000, "open": 0.3043, "high": 0.3043, "low": 0.3033, "close": 0.3033, "volume": 10290.5, "quote_volume": 3124.42726, "trades": 33, "taker_buy_volume": 930.5, "taker_buy_quote": 282.42864}, {"ts": 1768777980000, "open": 0.3032, "high": 0.3034, "low": 0.3032, "close": 0.3034, "volume": 5274.2, "quote_volume": 1599.56086, "trades": 12, "taker_buy_volume": 3722.0, "taker_buy_quote": 1128.81}, {"ts": 1768778040000, "open": 0.3035, "high": 0.3036, "low": 0.3029, "close": 0.3029, "volume": 23797.5, "quote_volume": 7212.39257, "trades": 51, "taker_buy_volume": 7972.7, "taker_buy_quote": 2417.24612}, {"ts": 1768778100000, "open": 0.3031, "high": 0.3032, "low": 0.3029, "close": 0.303, "volume": 4324.1, "quote_volume": 1310.70495, "trades": 19, "taker_buy_volume": 3974.4, "taker_buy_quote": 1204.74815}, {"ts": 1768778160000, "open": 0.3028, "high": 0.3033, "low": 0.3026, "close": 0.3031, "volume": 11723.7, "quote_volume": 3550.93042, "trades": 87, "taker_buy_volume": 3434.6, "taker_buy_quote": 1040.89966}, {"ts": 1768778220000, "open": 0.3029, "high": 0.303, "low": 0.3029, "close": 0.303, "volume": 3468.8, "quote_volume": 1051.02449, "trades": 65, "taker_buy_volume": 56.1, "taker_buy_quote": 16.9983}, {"ts": 1768778280000, "open": 0.3029, "high": 0.303, "low": 0.3029, "close": 0.303, "volume": 152.0, "quote_volume": 46.04605, "trades": 4, "taker_buy_volume": 52.5, "taker_buy_quote": 15.9075}, {"ts": 1768778340000, "open": 0.303, "high": 0.3032, "low": 0.3028, "close": 0.303, "volume": 8708.4, "quote_volume": 2638.91367, "trades": 41, "taker_buy_volume": 4753.6, "taker_buy_quote": 1440.37519}, {"ts": 1768778400000, "open": 0.303, "high": 0.303, "low": 0.3029, "close": 0.303, "volume": 7835.1, "quote_volume": 2374.00921, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778460000, "open": 0.3029, "high": 0.3029, "low": 0.3025, "close": 0.3026, "volume": 13723.9, "quote_volume": 4152.91815, "trades": 41, "taker_buy_volume": 10250.9, "taker_buy_quote": 3102.25183}, {"ts": 1768778520000, "open": 0.3024, "high": 0.3024, "low": 0.3005, "close": 0.3005, "volume": 47685.8, "quote_volume": 14379.3206, "trades": 275, "taker_buy_volume": 15952.1, "taker_buy_quote": 4806.06073}, {"ts": 1768778580000, "open": 0.3004, "high": 0.3018, "low": 0.3004, "close": 0.3018, "volume": 24885.1, "quote_volume": 7495.94097, "trades": 76, "taker_buy_volume": 24527.7, "taker_buy_quote": 7388.46862}, {"ts": 1768778640000, "open": 0.3019, "high": 0.3027, "low": 0.3019, "close": 0.3026, "volume": 5636.5, "quote_volume": 1703.59731, "trades": 39, "taker_buy_volume": 4759.5, "taker_buy_quote": 1438.13935}, {"ts": 1768778700000, "open": 0.3025, "high": 0.3025, "low": 0.3021, "close": 0.3021, "volume": 3560.9, "quote_volume": 1076.35119, "trades": 35, "taker_buy_volume": 3054.1, "taker_buy_quote": 923.15743}, {"ts": 1768778760000, "open": 0.302, "high": 0.302, "low": 0.3013, "close": 0.3015, "volume": 10270.1, "quote_volume": 3096.89083, "trades": 83, "taker_buy_volume": 4413.5, "taker_buy_quote": 1330.80447}, {"ts": 1768778820000, "open": 0.3014, "high": 0.3014, "low": 0.2999, "close": 0.3004, "volume": 164757.0, "quote_volume": 49531.84623, "trades": 663, "taker_buy_volume": 57250.2, "taker_buy_quote": 17205.40362}, {"ts": 1768778880000, "open": 0.3003, "high": 0.3004, "low": 0.2993, "close": 0.2994, "volume": 91792.0, "quote_volume": 27536.21583, "trades": 300, "taker_buy_volume": 22403.4, "taker_buy_quote": 6721.58012}, {"ts": 1768778940000, "open": 0.2993, "high": 0.2994, "low": 0.299, "close": 0.2993, "volume": 47856.0, "quote_volume": 14316.35719, "trades": 185, "taker_buy_volume": 25754.6, "taker_buy_quote": 7705.64536}, {"ts": 1768779000000, "open": 0.2991, "high": 0.3004, "low": 0.2987, "close": 0.3002, "volume": 93007.9, "quote_volume": 27836.21663, "trades": 262, "taker_buy_volume": 55541.1, "taker_buy_quote": 16628.77834}, {"ts": 1768779060000, "open": 0.3001, "high": 0.3011, "low": 0.2996, "close": 0.301, "volume": 35932.4, "quote_volume": 10795.28087, "trades": 183, "taker_buy_volume": 27253.3, "taker_buy_quote": 8189.21692}, {"ts": 1768779120000, "open": 0.3009, "high": 0.3009, "low": 0.2999, "close": 0.2999, "volume": 12688.8, "quote_volume": 3809.76353, "trades": 64, "taker_buy_volume": 7468.8, "taker_buy_quote": 2241.93061}, {"ts": 1768779180000, "open": 0.2998, "high": 0.2999, "low": 0.2989, "close": 0.2989, "volume": 8922.5, "quote_volume": 2670.8991, "trades": 55, "taker_buy_volume": 3218.4, "taker_buy_quote": 963.68086}, {"ts": 1768779240000, "open": 0.2989, "high": 0.2996, "low": 0.2984, "close": 0.2994, "volume": 54105.0, "quote_volume": 16177.77444, "trades": 150, "taker_buy_volume": 35021.8, "taker_buy_quote": 10474.85818}, {"ts": 1768779300000, "open": 0.2994, "high": 0.2998, "low": 0.2993, "close": 0.2998, "volume": 36430.7, "quote_volume": 10910.37849, "trades": 81, "taker_buy_volume": 27503.2, "taker_buy_quote": 8237.24674}, {"ts": 1768779360000, "open": 0.2998, "high": 0.3002, "low": 0.2998, "close": 0.2998, "volume": 7865.6, "quote_volume": 2359.59762, "trades": 32, "taker_buy_volume": 672.5, "taker_buy_quote": 201.7637}, {"ts": 1768779420000, "open": 0.2998, "high": 0.3003, "low": 0.2998, "close": 0.3, "volume": 27460.4, "quote_volume": 8237.05219, "trades": 48, "taker_buy_volume": 20598.1, "taker_buy_quote": 6178.84909}, {"ts": 1768779480000, "open": 0.3, "high": 0.3001, "low": 0.2996, "close": 0.2996, "volume": 11785.8, "quote_volume": 3532.74729, "trades": 19, "taker_buy_volume": 1390.0, "taker_buy_quote": 417.12082}, {"ts": 1768779540000, "open": 0.2998, "high": 0.3, "low": 0.2992, "close": 0.2992, "volume": 2153.6, "quote_volume": 645.67852, "trades": 25, "taker_buy_volume": 1335.0, "taker_buy_quote": 400.44552}, {"ts": 1768779600000, "open": 0.2991, "high": 0.2997, "low": 0.2989, "close": 0.2997, "volume": 11248.7, "quote_volume": 3367.44453, "trades": 43, "taker_buy_volume": 8392.7, "taker_buy_quote": 2513.07929}, {"ts": 1768779660000, "open": 0.2996, "high": 0.2997, "low": 0.2994, "close": 0.2994, "volume": 415.0, "quote_volume": 124.29765, "trades": 10, "taker_buy_volume": 33.4, "taker_buy_quote": 10.00998}, {"ts": 1768779720000, "open": 0.2994, "high": 0.2994, "low": 0.2989, "close": 0.299, "volume": 8892.8, "quote_volume": 2659.86115, "trades": 33, "taker_buy_volume": 4359.6, "taker_buy_quote": 1304.24231}, {"ts": 1768779780000, "open": 0.2988, "high": 0.2988, "low": 0.2975, "close": 0.2976, "volume": 42783.5, "quote_volume": 12758.91344, "trades": 107, "taker_buy_volume": 12444.1, "taker_buy_quote": 3713.54709}, {"ts": 1768779840000, "open": 0.2978, "high": 0.2981, "low": 0.2976, "close": 0.2978, "volume": 23398.8, "quote_volume": 6970.99655, "trades": 49, "taker_buy_volume": 18739.6, "taker_buy_quote": 5583.25197}, {"ts": 1768779900000, "open": 0.2977, "high": 0.2978, "low": 0.2973, "close": 0.2975, "volume": 15232.8, "quote_volume": 4532.07407, "trades": 49, "taker_buy_volume": 6706.5, "taker_buy_quote": 1995.6324}, {"ts": 1768779960000, "open": 0.2973, "high": 0.2979, "low": 0.2965, "close": 0.2978, "volume": 74086.4, "quote_volume": 22011.07812, "trades": 217, "taker_buy_volume": 46762.2, "taker_buy_quote": 13896.77675}, {"ts": 1768780020000, "open": 0.2977, "high": 0.2979, "low": 0.2968, "close": 0.2969, "volume": 38429.5, "quote_volume": 11431.36914, "trades": 145, "taker_buy_volume": 19901.4, "taker_buy_quote": 5920.28366}, {"ts": 1768780080000, "open": 0.297, "high": 0.2977, "low": 0.2963, "close": 0.2967, "volume": 85162.4, "quote_volume": 25274.78533, "trades": 272, "taker_buy_volume": 46850.1, "taker_buy_quote": 13909.15874}, {"ts": 1768780140000, "open": 0.2967, "high": 0.2971, "low": 0.2965, "close": 0.2969, "volume": 16801.7, "quote_volume": 4986.6572, "trades": 43, "taker_buy_volume": 5014.6, "taker_buy_quote": 1488.64221}, {"ts": 1768780200000, "open": 0.2968, "high": 0.2988, "low": 0.2965, "close": 0.2988, "volume": 37095.8, "quote_volume": 11044.57227, "trades": 159, "taker_buy_volume": 13037.9, "taker_buy_quote": 3884.75338}, {"ts": 1768780260000, "open": 0.2988, "high": 0.2988, "low": 0.298, "close": 0.2987, "volume": 54466.8, "quote_volume": 16244.57906, "trades": 476, "taker_buy_volume": 18278.8, "taker_buy_quote": 5452.72446}, {"ts": 1768780320000, "open": 0.2985, "high": 0.2985, "low": 0.298, "close": 0.298, "volume": 8805.6, "quote_volume": 2625.52072, "trades": 24, "taker_buy_volume": 4479.8, "taker_buy_quote": 1335.69334}, {"ts": 1768780380000, "open": 0.298, "high": 0.298, "low": 0.2972, "close": 0.2973, "volume": 5651.7, "quote_volume": 1680.61772, "trades": 28, "taker_buy_volume": 4541.6, "taker_buy_quote": 1350.13692}, {"ts": 1768780440000, "open": 0.2972, "high": 0.2977, "low": 0.2972, "close": 0.2977, "volume": 12111.9, "quote_volume": 3602.85014, "trades": 85, "taker_buy_volume": 4973.4, "taker_buy_quote": 1478.70257}, {"ts": 1768780500000, "open": 0.2978, "high": 0.298, "low": 0.2972, "close": 0.2973, "volume": 11905.4, "quote_volume": 3540.48312, "trades": 43, "taker_buy_volume": 1822.8, "taker_buy_quote": 542.23434}, {"ts": 1768780560000, "open": 0.2973, "high": 0.298, "low": 0.2961, "close": 0.2963, "volume": 56293.1, "quote_volume": 16723.19753, "trades": 140, "taker_buy_volume": 15541.3, "taker_buy_quote": 4624.19202}, {"ts": 1768780620000, "open": 0.2962, "high": 0.2971, "low": 0.2961, "close": 0.2969, "volume": 38677.6, "quote_volume": 11472.89438, "trades": 121, "taker_buy_volume": 17499.5, "taker_buy_quote": 5189.20884}, {"ts": 1768780680000, "open": 0.2969, "high": 0.2976, "low": 0.2969, "close": 0.2976, "volume": 3895.1, "quote_volume": 1157.76004, "trades": 40, "taker_buy_volume": 2681.6, "taker_buy_quote": 797.05258}, {"ts": 1768780740000, "open": 0.2975, "high": 0.2975, "low": 0.2961, "close": 0.2963, "volume": 23012.2, "quote_volume": 6824.61231, "trades": 92, "taker_buy_volume": 9096.1, "taker_buy_quote": 2697.20646}, {"ts": 1768780800000, "open": 0.2963, "high": 0.3103, "low": 0.2963, "close": 0.3003, "volume": 2762960.8, "quote_volume": 841035.41067, "trades": 6525, "taker_buy_volume": 1832953.0, "taker_buy_quote": 557733.51428}, {"ts": 1768780860000, "open": 0.3006, "high": 0.3046, "low": 0.2927, "close": 0.2939, "volume": 719150.0, "quote_volume": 214304.53447, "trades": 1595, "taker_buy_volume": 390991.1, "taker_buy_quote": 116701.40723}, {"ts": 1768780920000, "open": 0.2939, "high": 0.2944, "low": 0.2796, "close": 0.2854, "volume": 585921.4, "quote_volume": 168536.75414, "trades": 1556, "taker_buy_volume": 214358.1, "taker_buy_quote": 61665.41458}, {"ts": 1768780980000, "open": 0.2854, "high": 0.2939, "low": 0.2823, "close": 0.2925, "volume": 636146.0, "quote_volume": 183773.21474, "trades": 3412, "taker_buy_volume": 374149.6, "taker_buy_quote": 108111.43538}, {"ts": 1768781040000, "open": 0.2925, "high": 0.2956, "low": 0.2924, "close": 0.2936, "volume": 800954.5, "quote_volume": 235610.16209, "trades": 2261, "taker_buy_volume": 456809.2, "taker_buy_quote": 134412.24317}, {"ts": 1768781100000, "open": 0.2936, "high": 0.2969, "low": 0.2925, "close": 0.2943, "volume": 262255.6, "quote_volume": 77299.6764, "trades": 1194, "taker_buy_volume": 137749.0, "taker_buy_quote": 40633.5596}, {"ts": 1768781160000, "open": 0.2941, "high": 0.2949, "low": 0.2919, "close": 0.292, "volume": 183155.7, "quote_volume": 53768.103, "trades": 1110, "taker_buy_volume": 74801.7, "taker_buy_quote": 21961.03638}, {"ts": 1768781220000, "open": 0.2922, "high": 0.2928, "low": 0.2903, "close": 0.2908, "volume": 539191.6, "quote_volume": 157426.48209, "trades": 1047, "taker_buy_volume": 145935.3, "taker_buy_quote": 42583.11945}, {"ts": 1768781280000, "open": 0.2908, "high": 0.2929, "low": 0.2904, "close": 0.2916, "volume": 181055.2, "quote_volume": 52742.56313, "trades": 482, "taker_buy_volume": 128724.6, "taker_buy_quote": 37474.04524}, {"ts": 1768781340000, "open": 0.2919, "high": 0.2919, "low": 0.2889, "close": 0.2904, "volume": 137415.5, "quote_volume": 39874.68723, "trades": 619, "taker_buy_volume": 69237.0, "taker_buy_quote": 20091.81661}, {"ts": 1768781400000, "open": 0.2902, "high": 0.2911, "low": 0.2895, "close": 0.2907, "volume": 83021.2, "quote_volume": 24100.90398, "trades": 417, "taker_buy_volume": 43128.6, "taker_buy_quote": 12523.97228}, {"ts": 1768781460000, "open": 0.2907, "high": 0.2918, "low": 0.2893, "close": 0.2902, "volume": 194771.9, "quote_volume": 56462.62612, "trades": 414, "taker_buy_volume": 111851.5, "taker_buy_quote": 32405.09619}, {"ts": 1768781520000, "open": 0.2901, "high": 0.2903, "low": 0.2886, "close": 0.2893, "volume": 111764.1, "quote_volume": 32332.02685, "trades": 388, "taker_buy_volume": 65835.6, "taker_buy_quote": 19051.73539}, {"ts": 1768781580000, "open": 0.2893, "high": 0.2905, "low": 0.288, "close": 0.2892, "volume": 86342.7, "quote_volume": 24940.86088, "trades": 234, "taker_buy_volume": 20175.3, "taker_buy_quote": 5838.91277}, {"ts": 1768781640000, "open": 0.2892, "high": 0.2893, "low": 0.2868, "close": 0.288, "volume": 226597.1, "quote_volume": 65324.37693, "trades": 373, "taker_buy_volume": 54008.3, "taker_buy_quote": 15566.64301}, {"ts": 1768781700000, "open": 0.288, "high": 0.2884, "low": 0.287, "close": 0.2874, "volume": 49927.2, "quote_volume": 14368.22176, "trades": 248, "taker_buy_volume": 18603.9, "taker_buy_quote": 5353.18346}, {"ts": 1768781760000, "open": 0.2876, "high": 0.2882, "low": 0.2861, "close": 0.2878, "volume": 171079.7, "quote_volume": 49139.64357, "trades": 376, "taker_buy_volume": 128458.9, "taker_buy_quote": 36896.34412}, {"ts": 1768781820000, "open": 0.2877, "high": 0.2887, "low": 0.2862, "close": 0.2883, "volume": 88742.6, "quote_volume": 25511.62985, "trades": 317, "taker_buy_volume": 34771.1, "taker_buy_quote": 9993.59465}, {"ts": 1768781880000, "open": 0.2882, "high": 0.2888, "low": 0.2871, "close": 0.2888, "volume": 35232.0, "quote_volume": 10146.50884, "trades": 128, "taker_buy_volume": 11336.1, "taker_buy_quote": 3262.26944}, {"ts": 1768781940000, "open": 0.2887, "high": 0.2893, "low": 0.2877, "close": 0.2883, "volume": 73352.9, "quote_volume": 21176.06288, "trades": 155, "taker_buy_volume": 28657.4, "taker_buy_quote": 8271.54446}, {"ts": 1768782000000, "open": 0.2882, "high": 0.2883, "low": 0.2852, "close": 0.2861, "volume": 55163.4, "quote_volume": 15799.01147, "trades": 175, "taker_buy_volume": 27872.0, "taker_buy_quote": 7984.44639}, {"ts": 1768782060000, "open": 0.286, "high": 0.2861, "low": 0.285, "close": 0.2852, "volume": 111020.5, "quote_volume": 31705.41828, "trades": 286, "taker_buy_volume": 61330.2, "taker_buy_quote": 17515.45072}, {"ts": 1768782120000, "open": 0.2851, "high": 0.2854, "low": 0.2837, "close": 0.2852, "volume": 57232.0, "quote_volume": 16295.08463, "trades": 190, "taker_buy_volume": 28610.8, "taker_buy_quote": 8151.54425}, {"ts": 1768782180000, "open": 0.2851, "high": 0.2877, "low": 0.2851, "close": 0.2858, "volume": 81786.2, "quote_volume": 23421.78769, "trades": 249, "taker_buy_volume": 47669.5, "taker_buy_quote": 13658.49619}, {"ts": 1768782240000, "open": 0.2858, "high": 0.2859, "low": 0.2848, "close": 0.2853, "volume": 60843.7, "quote_volume": 17357.61719, "trades": 184, "taker_buy_volume": 33083.3, "taker_buy_quote": 9440.16989}, {"ts": 1768782300000, "open": 0.2853, "high": 0.2853, "low": 0.2838, "close": 0.2849, "volume": 112700.0, "quote_volume": 32079.95648, "trades": 236, "taker_buy_volume": 27183.4, "taker_buy_quote": 7739.44582}, {"ts": 1768782360000, "open": 0.285, "high": 0.2855, "low": 0.2845, "close": 0.2847, "volume": 65706.9, "quote_volume": 18735.33789, "trades": 152, "taker_buy_volume": 17208.7, "taker_buy_quote": 4907.69067}, {"ts": 1768782420000, "open": 0.2846, "high": 0.2848, "low": 0.2836, "close": 0.2846, "volume": 89048.6, "quote_volume": 25301.33227, "trades": 266, "taker_buy_volume": 50108.9, "taker_buy_quote": 14244.94762}, {"ts": 1768782480000, "open": 0.2845, "high": 0.2846, "low": 0.2825, "close": 0.2845, "volume": 133825.9, "quote_volume": 37931.89249, "trades": 387, "taker_buy_volume": 53875.4, "taker_buy_quote": 15270.33686}, {"ts": 1768782540000, "open": 0.2843, "high": 0.2857, "low": 0.2843, "close": 0.2844, "volume": 91102.1, "quote_volume": 25951.85162, "trades": 224, "taker_buy_volume": 59674.2, "taker_buy_quote": 16994.09215}, {"ts": 1768782600000, "open": 0.2843, "high": 0.2843, "low": 0.2824, "close": 0.2824, "volume": 79570.3, "quote_volume": 22532.06422, "trades": 179, "taker_buy_volume": 36004.6, "taker_buy_quote": 10197.81274}, {"ts": 1768782660000, "open": 0.2823, "high": 0.2835, "low": 0.2822, "close": 0.2834, "volume": 77402.6, "quote_volume": 21893.01079, "trades": 356, "taker_buy_volume": 55616.7, "taker_buy_quote": 15730.45987}, {"ts": 1768782720000, "open": 0.2832, "high": 0.2841, "low": 0.283, "close": 0.2838, "volume": 28567.8, "quote_volume": 8103.10577, "trades": 232, "taker_buy_volume": 17640.8, "taker_buy_quote": 5004.86213}, {"ts": 1768782780000, "open": 0.284, "high": 0.2853, "low": 0.284, "close": 0.2849, "volume": 28050.8, "quote_volume": 7993.06888, "trades": 118, "taker_buy_volume": 16993.6, "taker_buy_quote": 4842.18458}, {"ts": 1768782840000, "open": 0.2848, "high": 0.2872, "low": 0.2836, "close": 0.2864, "volume": 87378.7, "quote_volume": 24971.24143, "trades": 279, "taker_buy_volume": 45756.8, "taker_buy_quote": 13055.50477}, {"ts": 1768782900000, "open": 0.2863, "high": 0.2879, "low": 0.2862, "close": 0.2866, "volume": 55684.7, "quote_volume": 15972.23583, "trades": 155, "taker_buy_volume": 35548.1, "taker_buy_quote": 10201.52324}, {"ts": 1768782960000, "open": 0.2866, "high": 0.2886, "low": 0.2866, "close": 0.288, "volume": 45836.0, "quote_volume": 13196.1304, "trades": 126, "taker_buy_volume": 17148.2, "taker_buy_quote": 4934.28012}, {"ts": 1768783020000, "open": 0.2879, "high": 0.2879, "low": 0.2861, "close": 0.2865, "volume": 53802.0, "quote_volume": 15432.68866, "trades": 153, "taker_buy_volume": 16240.1, "taker_buy_quote": 4655.29438}, {"ts": 1768783080000, "open": 0.2863, "high": 0.2879, "low": 0.2862, "close": 0.2878, "volume": 67627.5, "quote_volume": 19399.87567, "trades": 212, "taker_buy_volume": 35507.6, "taker_buy_quote": 10187.97457}, {"ts": 1768783140000, "open": 0.2877, "high": 0.2893, "low": 0.2875, "close": 0.289, "volume": 68064.2, "quote_volume": 19628.62145, "trades": 253, "taker_buy_volume": 46926.6, "taker_buy_quote": 13537.74747}, {"ts": 1768783200000, "open": 0.289, "high": 0.2895, "low": 0.288, "close": 0.2894, "volume": 20785.7, "quote_volume": 6002.33466, "trades": 106, "taker_buy_volume": 11730.9, "taker_buy_quote": 3387.87515}, {"ts": 1768783260000, "open": 0.2895, "high": 0.2901, "low": 0.2888, "close": 0.2899, "volume": 22611.5, "quote_volume": 6549.4814, "trades": 92, "taker_buy_volume": 10505.7, "taker_buy_quote": 3044.35165}, {"ts": 1768783320000, "open": 0.29, "high": 0.2917, "low": 0.2877, "close": 0.2887, "volume": 109168.0, "quote_volume": 31667.13977, "trades": 422, "taker_buy_volume": 46710.7, "taker_buy_quote": 13571.75295}, {"ts": 1768783380000, "open": 0.2888, "high": 0.2902, "low": 0.2881, "close": 0.2891, "volume": 80381.3, "quote_volume": 23241.18863, "trades": 187, "taker_buy_volume": 48185.7, "taker_buy_quote": 13939.00518}, {"ts": 1768783440000, "open": 0.2891, "high": 0.2892, "low": 0.2879, "close": 0.2883, "volume": 49575.8, "quote_volume": 14288.72458, "trades": 88, "taker_buy_volume": 10565.6, "taker_buy_quote": 3046.30327}, {"ts": 1768783500000, "open": 0.2882, "high": 0.2887, "low": 0.2878, "close": 0.2878, "volume": 71762.5, "quote_volume": 20688.98472, "trades": 205, "taker_buy_volume": 41003.2, "taker_buy_quote": 11820.45781}, {"ts": 1768783560000, "open": 0.2878, "high": 0.2884, "low": 0.2874, "close": 0.2884, "volume": 13600.5, "quote_volume": 3916.16373, "trades": 110, "taker_buy_volume": 10541.4, "taker_buy_quote": 3035.54902}, {"ts": 1768783620000, "open": 0.2885, "high": 0.2889, "low": 0.2883, "close": 0.2888, "volume": 8175.9, "quote_volume": 2360.78135, "trades": 59, "taker_buy_volume": 6535.0, "taker_buy_quote": 1887.12106}, {"ts": 1768783680000, "open": 0.2888, "high": 0.2892, "low": 0.2881, "close": 0.2881, "volume": 14119.9, "quote_volume": 4073.52514, "trades": 46, "taker_buy_volume": 589.4, "taker_buy_quote": 170.26367}, {"ts": 1768783740000, "open": 0.2882, "high": 0.289, "low": 0.2882, "close": 0.289, "volume": 24843.9, "quote_volume": 7168.7115, "trades": 54, "taker_buy_volume": 24704.7, "taker_buy_quote": 7128.5697}, {"ts": 1768783800000, "open": 0.289, "high": 0.289, "low": 0.2883, "close": 0.2885, "volume": 5421.4, "quote_volume": 1563.98823, "trades": 38, "taker_buy_volume": 4464.2, "taker_buy_quote": 1287.82825}, {"ts": 1768783860000, "open": 0.2886, "high": 0.2891, "low": 0.2883, "close": 0.2883, "volume": 47197.5, "quote_volume": 13627.25355, "trades": 89, "taker_buy_volume": 11809.2, "taker_buy_quote": 3409.13102}, {"ts": 1768783920000, "open": 0.2882, "high": 0.2885, "low": 0.288, "close": 0.2883, "volume": 26668.4, "quote_volume": 7685.52852, "trades": 46, "taker_buy_volume": 15413.9, "taker_buy_quote": 4443.05733}, {"ts": 1768783980000, "open": 0.2883, "high": 0.2888, "low": 0.2881, "close": 0.2887, "volume": 15224.4, "quote_volume": 4393.1559, "trades": 51, "taker_buy_volume": 8661.4, "taker_buy_quote": 2498.94826}, {"ts": 1768784040000, "open": 0.2886, "high": 0.2888, "low": 0.2878, "close": 0.2883, "volume": 20406.5, "quote_volume": 5883.30401, "trades": 82, "taker_buy_volume": 11028.6, "taker_buy_quote": 3180.39373}, {"ts": 1768784100000, "open": 0.2884, "high": 0.2885, "low": 0.2879, "close": 0.2885, "volume": 7012.4, "quote_volume": 2021.07362, "trades": 37, "taker_buy_volume": 2535.1, "taker_buy_quote": 730.87173}, {"ts": 1768784160000, "open": 0.2886, "high": 0.29, "low": 0.2886, "close": 0.2898, "volume": 19778.9, "quote_volume": 5724.59085, "trades": 74, "taker_buy_volume": 10676.6, "taker_buy_quote": 3090.97435}, {"ts": 1768784220000, "open": 0.2897, "high": 0.2902, "low": 0.2894, "close": 0.2901, "volume": 8325.7, "quote_volume": 2414.51658, "trades": 33, "taker_buy_volume": 6814.6, "taker_buy_quote": 1976.55396}, {"ts": 1768784280000, "open": 0.2901, "high": 0.2901, "low": 0.2893, "close": 0.2901, "volume": 19018.3, "quote_volume": 5512.39214, "trades": 68, "taker_buy_volume": 15371.9, "taker_buy_quote": 4456.16999}, {"ts": 1768784340000, "open": 0.2901, "high": 0.2911, "low": 0.2901, "close": 0.291, "volume": 20943.6, "quote_volume": 6090.60666, "trades": 89, "taker_buy_volume": 12442.8, "taker_buy_quote": 3618.6991}, {"ts": 1768784400000, "open": 0.291, "high": 0.2916, "low": 0.2907, "close": 0.2915, "volume": 40333.3, "quote_volume": 11737.39753, "trades": 123, "taker_buy_volume": 13033.9, "taker_buy_quote": 3792.11677}, {"ts": 1768784460000, "open": 0.2917, "high": 0.2929, "low": 0.2913, "close": 0.2926, "volume": 33680.8, "quote_volume": 9837.99549, "trades": 139, "taker_buy_volume": 22902.1, "taker_buy_quote": 6689.59178}, {"ts": 1768784520000, "open": 0.2928, "high": 0.2953, "low": 0.2925, "close": 0.2953, "volume": 37341.3, "quote_volume": 10972.2139, "trades": 179, "taker_buy_volume": 22480.2, "taker_buy_quote": 6609.51101}, {"ts": 1768784580000, "open": 0.2951, "high": 0.2973, "low": 0.2951, "close": 0.297, "volume": 68919.2, "quote_volume": 20438.85447, "trades": 174, "taker_buy_volume": 29872.1, "taker_buy_quote": 8858.31614}, {"ts": 1768784640000, "open": 0.297, "high": 0.2973, "low": 0.2957, "close": 0.2963, "volume": 145172.0, "quote_volume": 43033.02074, "trades": 282, "taker_buy_volume": 50033.9, "taker_buy_quote": 14845.03963}, {"ts": 1768784700000, "open": 0.2965, "high": 0.2978, "low": 0.296, "close": 0.2978, "volume": 150091.4, "quote_volume": 44548.63326, "trades": 227, "taker_buy_volume": 97232.1, "taker_buy_quote": 28851.24827}, {"ts": 1768784760000, "open": 0.2979, "high": 0.2985, "low": 0.2957, "close": 0.2977, "volume": 81483.4, "quote_volume": 24232.64431, "trades": 196, "taker_buy_volume": 31592.4, "taker_buy_quote": 9400.37119}, {"ts": 1768784820000, "open": 0.2977, "high": 0.298, "low": 0.2969, "close": 0.2979, "volume": 45429.4, "quote_volume": 13517.18428, "trades": 128, "taker_buy_volume": 24794.8, "taker_buy_quote": 7379.87722}, {"ts": 1768784880000, "open": 0.298, "high": 0.2987, "low": 0.2974, "close": 0.2982, "volume": 32806.7, "quote_volume": 9785.6282, "trades": 128, "taker_buy_volume": 18393.6, "taker_buy_quote": 5487.94721}, {"ts": 1768784940000, "open": 0.2981, "high": 0.2994, "low": 0.2972, "close": 0.2982, "volume": 66811.0, "quote_volume": 19926.95847, "trades": 170, "taker_buy_volume": 41693.4, "taker_buy_quote": 12431.64289}, {"ts": 1768785000000, "open": 0.2981, "high": 0.2987, "low": 0.2974, "close": 0.2979, "volume": 23752.6, "quote_volume": 7076.75498, "trades": 91, "taker_buy_volume": 18177.6, "taker_buy_quote": 5415.59747}, {"ts": 1768785060000, "open": 0.2978, "high": 0.3006, "low": 0.2975, "close": 0.2995, "volume": 241399.1, "quote_volume": 72222.14907, "trades": 488, "taker_buy_volume": 149984.5, "taker_buy_quote": 44820.04765}, {"ts": 1768785120000, "open": 0.2995, "high": 0.2998, "low": 0.299, "close": 0.2991, "volume": 52879.9, "quote_volume": 15825.61819, "trades": 75, "taker_buy_volume": 39218.4, "taker_buy_quote": 11736.58278}, {"ts": 1768785180000, "open": 0.299, "high": 0.3007, "low": 0.2988, "close": 0.3, "volume": 35091.3, "quote_volume": 10518.7475, "trades": 101, "taker_buy_volume": 19427.0, "taker_buy_quote": 5822.3253}, {"ts": 1768785240000, "open": 0.3002, "high": 0.3007, "low": 0.2998, "close": 0.3004, "volume": 37352.9, "quote_volume": 11217.9126, "trades": 114, "taker_buy_volume": 19692.6, "taker_buy_quote": 5915.03859}, {"ts": 1768785300000, "open": 0.3003, "high": 0.3013, "low": 0.2999, "close": 0.3008, "volume": 51231.1, "quote_volume": 15392.19656, "trades": 137, "taker_buy_volume": 32269.2, "taker_buy_quote": 9695.55089}, {"ts": 1768785360000, "open": 0.3007, "high": 0.3014, "low": 0.3005, "close": 0.3012, "volume": 22518.5, "quote_volume": 6773.88537, "trades": 67, "taker_buy_volume": 18058.4, "taker_buy_quote": 5431.89514}, {"ts": 1768785420000, "open": 0.3012, "high": 0.3025, "low": 0.301, "close": 0.302, "volume": 79806.0, "quote_volume": 24087.14583, "trades": 146, "taker_buy_volume": 43337.0, "taker_buy_quote": 13087.23006}, {"ts": 1768785480000, "open": 0.302, "high": 0.3036, "low": 0.3017, "close": 0.303, "volume": 98971.2, "quote_volume": 29980.31011, "trades": 247, "taker_buy_volume": 51851.2, "taker_buy_quote": 15701.13389}, {"ts": 1768785540000, "open": 0.303, "high": 0.3033, "low": 0.3022, "close": 0.3024, "volume": 50290.1, "quote_volume": 15228.4548, "trades": 123, "taker_buy_volume": 22521.8, "taker_buy_quote": 6820.59699}, {"ts": 1768785600000, "open": 0.3023, "high": 0.3023, "low": 0.3002, "close": 0.3004, "volume": 26465.8, "quote_volume": 7970.22918, "trades": 111, "taker_buy_volume": 7194.0, "taker_buy_quote": 2164.50213}, {"ts": 1768785660000, "open": 0.3003, "high": 0.3012, "low": 0.3, "close": 0.3005, "volume": 41174.3, "quote_volume": 12371.34018, "trades": 86, "taker_buy_volume": 29948.5, "taker_buy_quote": 8998.26385}, {"ts": 1768785720000, "open": 0.3004, "high": 0.3016, "low": 0.3003, "close": 0.3014, "volume": 39449.8, "quote_volume": 11879.90536, "trades": 106, "taker_buy_volume": 24694.2, "taker_buy_quote": 7438.8137}, {"ts": 1768785780000, "open": 0.3013, "high": 0.3027, "low": 0.3009, "close": 0.3026, "volume": 174918.3, "quote_volume": 52797.78127, "trades": 318, "taker_buy_volume": 145999.0, "taker_buy_quote": 44073.73683}, {"ts": 1768785840000, "open": 0.3025, "high": 0.3038, "low": 0.3025, "close": 0.3035, "volume": 107478.4, "quote_volume": 32603.30704, "trades": 236, "taker_buy_volume": 83179.7, "taker_buy_quote": 25233.12738}, {"ts": 1768785900000, "open": 0.3035, "high": 0.3041, "low": 0.3023, "close": 0.3039, "volume": 119619.4, "quote_volume": 36293.29313, "trades": 216, "taker_buy_volume": 69701.6, "taker_buy_quote": 21152.65728}, {"ts": 1768785960000, "open": 0.3037, "high": 0.3041, "low": 0.3031, "close": 0.3038, "volume": 122574.7, "quote_volume": 37219.22903, "trades": 228, "taker_buy_volume": 74102.5, "taker_buy_quote": 22503.8433}, {"ts": 1768786020000, "open": 0.3039, "high": 0.3046, "low": 0.3036, "close": 0.3045, "volume": 45491.8, "quote_volume": 13836.88388, "trades": 128, "taker_buy_volume": 38562.3, "taker_buy_quote": 11729.10246}, {"ts": 1768786080000, "open": 0.3044, "high": 0.3045, "low": 0.3033, "close": 0.3038, "volume": 71903.9, "quote_volume": 21847.31533, "trades": 152, "taker_buy_volume": 44443.8, "taker_buy_quote": 13506.84506}, {"ts": 1768786140000, "open": 0.3038, "high": 0.304, "low": 0.2986, "close": 0.2987, "volume": 591231.7, "quote_volume": 177954.26243, "trades": 898, "taker_buy_volume": 195863.4, "taker_buy_quote": 58928.41954}, {"ts": 1768786200000, "open": 0.2986, "high": 0.2993, "low": 0.2983, "close": 0.2993, "volume": 72818.8, "quote_volume": 21767.03959, "trades": 187, "taker_buy_volume": 46985.0, "taker_buy_quote": 14049.41367}, {"ts": 1768786260000, "open": 0.2993, "high": 0.2998, "low": 0.2989, "close": 0.2995, "volume": 386994.3, "quote_volume": 115827.96636, "trades": 345, "taker_buy_volume": 352370.8, "taker_buy_quote": 105465.91321}, {"ts": 1768786320000, "open": 0.2994, "high": 0.3, "low": 0.299, "close": 0.2999, "volume": 35626.1, "quote_volume": 10665.02131, "trades": 100, "taker_buy_volume": 20522.1, "taker_buy_quote": 6146.49484}, {"ts": 1768786380000, "open": 0.2998, "high": 0.2998, "low": 0.2981, "close": 0.2982, "volume": 63784.2, "quote_volume": 19064.11333, "trades": 78, "taker_buy_volume": 10606.0, "taker_buy_quote": 3167.24198}, {"ts": 1768786440000, "open": 0.2981, "high": 0.2996, "low": 0.2979, "close": 0.2996, "volume": 19012.4, "quote_volume": 5675.07646, "trades": 76, "taker_buy_volume": 9664.2, "taker_buy_quote": 2885.81416}, {"ts": 1768786500000, "open": 0.2994, "high": 0.2997, "low": 0.2989, "close": 0.2989, "volume": 12668.7, "quote_volume": 3792.02628, "trades": 37, "taker_buy_volume": 3808.0, "taker_buy_quote": 1140.16982}, {"ts": 1768786560000, "open": 0.2989, "high": 0.3006, "low": 0.2986, "close": 0.3006, "volume": 56481.7, "quote_volume": 16919.4197, "trades": 119, "taker_buy_volume": 44479.1, "taker_buy_quote": 13321.41455}, {"ts": 1768786620000, "open": 0.3005, "high": 0.3031, "low": 0.3004, "close": 0.3028, "volume": 146515.5, "quote_volume": 44186.99615, "trades": 344, "taker_buy_volume": 93068.9, "taker_buy_quote": 28054.02798}, {"ts": 1768786680000, "open": 0.3029, "high": 0.304, "low": 0.3028, "close": 0.3029, "volume": 29607.9, "quote_volume": 8985.4334, "trades": 116, "taker_buy_volume": 14739.8, "taker_buy_quote": 4473.05894}, {"ts": 1768786740000, "open": 0.3028, "high": 0.3042, "low": 0.3025, "close": 0.304, "volume": 21693.0, "quote_volume": 6578.57738, "trades": 71, "taker_buy_volume": 18209.6, "taker_buy_quote": 5521.43529}, {"ts": 1768786800000, "open": 0.3041, "high": 0.3057, "low": 0.3041, "close": 0.3056, "volume": 147321.1, "quote_volume": 44923.80252, "trades": 173, "taker_buy_volume": 124303.0, "taker_buy_quote": 37909.78702}, {"ts": 1768786860000, "open": 0.3056, "high": 0.3064, "low": 0.3049, "close": 0.3054, "volume": 108000.5, "quote_volume": 32996.57728, "trades": 201, "taker_buy_volume": 62991.9, "taker_buy_quote": 19247.44457}, {"ts": 1768786920000, "open": 0.3054, "high": 0.306, "low": 0.3048, "close": 0.306, "volume": 27593.1, "quote_volume": 8432.09705, "trades": 84, "taker_buy_volume": 21865.0, "taker_buy_quote": 6683.18871}, {"ts": 1768786980000, "open": 0.3059, "high": 0.3063, "low": 0.3058, "close": 0.3063, "volume": 34985.8, "quote_volume": 10707.47454, "trades": 66, "taker_buy_volume": 18956.5, "taker_buy_quote": 5802.98565}, {"ts": 1768787040000, "open": 0.3062, "high": 0.3069, "low": 0.3053, "close": 0.3053, "volume": 50255.7, "quote_volume": 15394.46223, "trades": 110, "taker_buy_volume": 16073.9, "taker_buy_quote": 4928.30785}, {"ts": 1768787100000, "open": 0.3053, "high": 0.3069, "low": 0.3037, "close": 0.3043, "volume": 184567.2, "quote_volume": 56329.02726, "trades": 371, "taker_buy_volume": 55073.8, "taker_buy_quote": 16802.71138}, {"ts": 1768787160000, "open": 0.3043, "high": 0.3043, "low": 0.3012, "close": 0.3018, "volume": 143346.6, "quote_volume": 43355.39546, "trades": 361, "taker_buy_volume": 42273.9, "taker_buy_quote": 12786.63776}, {"ts": 1768787220000, "open": 0.3019, "high": 0.3029, "low": 0.3019, "close": 0.3023, "volume": 50628.6, "quote_volume": 15304.91535, "trades": 75, "taker_buy_volume": 25447.3, "taker_buy_quote": 7695.55196}, {"ts": 1768787280000, "open": 0.3023, "high": 0.3032, "low": 0.3018, "close": 0.303, "volume": 53454.4, "quote_volume": 16170.94115, "trades": 130, "taker_buy_volume": 34665.5, "taker_buy_quote": 10487.26447}, {"ts": 1768787340000, "open": 0.303, "high": 0.303, "low": 0.3018, "close": 0.3018, "volume": 80981.5, "quote_volume": 24471.34891, "trades": 136, "taker_buy_volume": 47412.0, "taker_buy_quote": 14326.62682}, {"ts": 1768787400000, "open": 0.3018, "high": 0.3019, "low": 0.3013, "close": 0.3019, "volume": 22988.4, "quote_volume": 6934.46682, "trades": 68, "taker_buy_volume": 5361.1, "taker_buy_quote": 1617.09101}, {"ts": 1768787460000, "open": 0.302, "high": 0.3033, "low": 0.3019, "close": 0.3033, "volume": 20768.0, "quote_volume": 6285.31603, "trades": 74, "taker_buy_volume": 18049.9, "taker_buy_quote": 5462.15168}, {"ts": 1768787520000, "open": 0.3032, "high": 0.3037, "low": 0.3031, "close": 0.3037, "volume": 27788.7, "quote_volume": 8429.5081, "trades": 63, "taker_buy_volume": 15662.6, "taker_buy_quote": 4751.60026}, {"ts": 1768787580000, "open": 0.3037, "high": 0.3047, "low": 0.3037, "close": 0.3043, "volume": 56980.6, "quote_volume": 17333.59508, "trades": 113, "taker_buy_volume": 31917.9, "taker_buy_quote": 9710.44999}, {"ts": 1768787640000, "open": 0.3043, "high": 0.3054, "low": 0.3042, "close": 0.3053, "volume": 51125.5, "quote_volume": 15592.06635, "trades": 104, "taker_buy_volume": 21883.0, "taker_buy_quote": 6674.77263}, {"ts": 1768787700000, "open": 0.3051, "high": 0.3061, "low": 0.3051, "close": 0.3057, "volume": 27022.1, "quote_volume": 8260.03782, "trades": 78, "taker_buy_volume": 10932.6, "taker_buy_quote": 3343.60384}, {"ts": 1768787760000, "open": 0.3056, "high": 0.3067, "low": 0.3054, "close": 0.3054, "volume": 49217.5, "quote_volume": 15065.0719, "trades": 124, "taker_buy_volume": 26922.1, "taker_buy_quote": 8241.49631}, {"ts": 1768787820000, "open": 0.3053, "high": 0.3062, "low": 0.3053, "close": 0.3058, "volume": 14278.1, "quote_volume": 4365.31988, "trades": 54, "taker_buy_volume": 9929.9, "taker_buy_quote": 3034.91036}, {"ts": 1768787880000, "open": 0.3059, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 28496.6, "quote_volume": 8709.80143, "trades": 53, "taker_buy_volume": 6019.5, "taker_buy_quote": 1839.76765}, {"ts": 1768787940000, "open": 0.3049, "high": 0.3049, "low": 0.3041, "close": 0.3041, "volume": 61751.5, "quote_volume": 18815.10484, "trades": 71, "taker_buy_volume": 1451.9, "taker_buy_quote": 441.90831}, {"ts": 1768788000000, "open": 0.304, "high": 0.304, "low": 0.3026, "close": 0.3031, "volume": 20154.6, "quote_volume": 6109.85418, "trades": 80, "taker_buy_volume": 4565.4, "taker_buy_quote": 1384.18853}, {"ts": 1768788060000, "open": 0.3029, "high": 0.3029, "low": 0.3016, "close": 0.3017, "volume": 24189.7, "quote_volume": 7308.02966, "trades": 88, "taker_buy_volume": 16519.7, "taker_buy_quote": 4989.8588}, {"ts": 1768788120000, "open": 0.3015, "high": 0.3018, "low": 0.3012, "close": 0.3014, "volume": 18162.5, "quote_volume": 5476.95945, "trades": 40, "taker_buy_volume": 11871.3, "taker_buy_quote": 3581.38154}, {"ts": 1768788180000, "open": 0.3015, "high": 0.3015, "low": 0.2997, "close": 0.2998, "volume": 119309.5, "quote_volume": 35820.45555, "trades": 166, "taker_buy_volume": 17857.0, "taker_buy_quote": 5365.75482}, {"ts": 1768788240000, "open": 0.2997, "high": 0.2999, "low": 0.2987, "close": 0.2992, "volume": 66211.1, "quote_volume": 19812.96787, "trades": 156, "taker_buy_volume": 24862.0, "taker_buy_quote": 7441.19823}, {"ts": 1768788300000, "open": 0.2993, "high": 0.2997, "low": 0.2989, "close": 0.2992, "volume": 32060.9, "quote_volume": 9598.15694, "trades": 85, "taker_buy_volume": 20650.3, "taker_buy_quote": 6182.56403}, {"ts": 1768788360000, "open": 0.2991, "high": 0.2991, "low": 0.2988, "close": 0.2991, "volume": 5359.5, "quote_volume": 1601.95435, "trades": 19, "taker_buy_volume": 1220.7, "taker_buy_quote": 364.99337}, {"ts": 1768788420000, "open": 0.2992, "high": 0.3, "low": 0.2989, "close": 0.299, "volume": 50303.0, "quote_volume": 15064.30331, "trades": 111, "taker_buy_volume": 25863.9, "taker_buy_quote": 7746.04211}, {"ts": 1768788480000, "open": 0.2989, "high": 0.2995, "low": 0.2989, "close": 0.2995, "volume": 7280.0, "quote_volume": 2177.52503, "trades": 33, "taker_buy_volume": 1919.0, "taker_buy_quote": 574.02867}, {"ts": 1768788540000, "open": 0.2994, "high": 0.2994, "low": 0.2988, "close": 0.2989, "volume": 12336.2, "quote_volume": 3690.80176, "trades": 30, "taker_buy_volume": 5146.4, "taker_buy_quote": 1540.34346}, {"ts": 1768788600000, "open": 0.2988, "high": 0.2993, "low": 0.2986, "close": 0.2992, "volume": 13971.4, "quote_volume": 4177.96517, "trades": 41, "taker_buy_volume": 9422.5, "taker_buy_quote": 2818.72933}, {"ts": 1768788660000, "open": 0.2992, "high": 0.2992, "low": 0.2986, "close": 0.299, "volume": 12912.1, "quote_volume": 3858.4413, "trades": 39, "taker_buy_volume": 5622.9, "taker_buy_quote": 1680.20231}, {"ts": 1768788720000, "open": 0.2989, "high": 0.2991, "low": 0.2986, "close": 0.2986, "volume": 8530.7, "quote_volume": 2549.72143, "trades": 26, "taker_buy_volume": 74.9, "taker_buy_quote": 22.40259}, {"ts": 1768788780000, "open": 0.2987, "high": 0.2987, "low": 0.2984, "close": 0.2986, "volume": 3298.9, "quote_volume": 984.59116, "trades": 21, "taker_buy_volume": 1021.3, "taker_buy_quote": 304.87944}, {"ts": 1768788840000, "open": 0.2987, "high": 0.2997, "low": 0.2987, "close": 0.2996, "volume": 22974.5, "quote_volume": 6872.555, "trades": 63, "taker_buy_volume": 22582.5, "taker_buy_quote": 6755.18006}, {"ts": 1768788900000, "open": 0.2997, "high": 0.3011, "low": 0.2997, "close": 0.3008, "volume": 26375.6, "quote_volume": 7926.43951, "trades": 74, "taker_buy_volume": 19363.4, "taker_buy_quote": 5819.16032}, {"ts": 1768788960000, "open": 0.3006, "high": 0.3019, "low": 0.3, "close": 0.3016, "volume": 39555.4, "quote_volume": 11893.81143, "trades": 109, "taker_buy_volume": 18434.9, "taker_buy_quote": 5547.0024}, {"ts": 1768789020000, "open": 0.3017, "high": 0.3028, "low": 0.3017, "close": 0.3026, "volume": 11445.4, "quote_volume": 3459.14135, "trades": 75, "taker_buy_volume": 6985.3, "taker_buy_quote": 2111.00581}, {"ts": 1768789080000, "open": 0.3026, "high": 0.3033, "low": 0.3026, "close": 0.3033, "volume": 6234.5, "quote_volume": 1889.71328, "trades": 36, "taker_buy_volume": 3823.3, "taker_buy_quote": 1158.67594}, {"ts": 1768789140000, "open": 0.3034, "high": 0.3043, "low": 0.3032, "close": 0.304, "volume": 37150.6, "quote_volume": 11282.59865, "trades": 93, "taker_buy_volume": 24892.4, "taker_buy_quote": 7562.62016}, {"ts": 1768789200000, "open": 0.3039, "high": 0.3047, "low": 0.3038, "close": 0.3039, "volume": 70261.3, "quote_volume": 21373.30839, "trades": 109, "taker_buy_volume": 23182.8, "taker_buy_quote": 7056.60525}, {"ts": 1768789260000, "open": 0.3038, "high": 0.3038, "low": 0.303, "close": 0.3032, "volume": 36172.1, "quote_volume": 10970.35857, "trades": 122, "taker_buy_volume": 22389.8, "taker_buy_quote": 6790.20101}, {"ts": 1768789320000, "open": 0.3033, "high": 0.3068, "low": 0.3033, "close": 0.3061, "volume": 109308.7, "quote_volume": 33395.09985, "trades": 239, "taker_buy_volume": 86640.5, "taker_buy_quote": 26464.50928}, {"ts": 1768789380000, "open": 0.3062, "high": 0.3091, "low": 0.3062, "close": 0.3087, "volume": 178932.3, "quote_volume": 55117.67545, "trades": 414, "taker_buy_volume": 118486.7, "taker_buy_quote": 36491.1461}, {"ts": 1768789440000, "open": 0.3088, "high": 0.3097, "low": 0.3085, "close": 0.309, "volume": 61704.9, "quote_volume": 19082.39286, "trades": 147, "taker_buy_volume": 43822.3, "taker_buy_quote": 13553.24826}, {"ts": 1768789500000, "open": 0.3087, "high": 0.3105, "low": 0.3082, "close": 0.3102, "volume": 93116.0, "quote_volume": 28792.43674, "trades": 166, "taker_buy_volume": 56125.8, "taker_buy_quote": 17367.78895}, {"ts": 1768789560000, "open": 0.3103, "high": 0.3108, "low": 0.3099, "close": 0.3107, "volume": 56856.3, "quote_volume": 17650.10973, "trades": 142, "taker_buy_volume": 23665.0, "taker_buy_quote": 7349.82218}, {"ts": 1768789620000, "open": 0.3106, "high": 0.3124, "low": 0.3105, "close": 0.3119, "volume": 177403.6, "quote_volume": 55282.36058, "trades": 400, "taker_buy_volume": 131578.2, "taker_buy_quote": 40996.91184}, {"ts": 1768789680000, "open": 0.3119, "high": 0.3119, "low": 0.31, "close": 0.3114, "volume": 50405.7, "quote_volume": 15669.73197, "trades": 149, "taker_buy_volume": 29665.7, "taker_buy_quote": 9222.07583}, {"ts": 1768789740000, "open": 0.3114, "high": 0.3118, "low": 0.3104, "close": 0.3117, "volume": 70484.2, "quote_volume": 21929.36144, "trades": 178, "taker_buy_volume": 40135.5, "taker_buy_quote": 12491.40131}, {"ts": 1768789800000, "open": 0.3118, "high": 0.3127, "low": 0.3095, "close": 0.3095, "volume": 140814.7, "quote_volume": 43748.84778, "trades": 211, "taker_buy_volume": 48546.6, "taker_buy_quote": 15064.1052}, {"ts": 1768789860000, "open": 0.3097, "high": 0.3099, "low": 0.3086, "close": 0.3087, "volume": 37595.2, "quote_volume": 11621.79188, "trades": 99, "taker_buy_volume": 10576.1, "taker_buy_quote": 3267.87336}, {"ts": 1768789920000, "open": 0.3088, "high": 0.309, "low": 0.3087, "close": 0.3088, "volume": 8942.1, "quote_volume": 2761.53367, "trades": 42, "taker_buy_volume": 2771.4, "taker_buy_quote": 856.22922}, {"ts": 1768789980000, "open": 0.309, "high": 0.3097, "low": 0.309, "close": 0.3097, "volume": 18119.0, "quote_volume": 5605.87564, "trades": 49, "taker_buy_volume": 14731.5, "taker_buy_quote": 4558.41491}, {"ts": 1768790040000, "open": 0.3097, "high": 0.3109, "low": 0.3097, "close": 0.3106, "volume": 12327.0, "quote_volume": 3827.72431, "trades": 53, "taker_buy_volume": 4539.3, "taker_buy_quote": 1408.91199}, {"ts": 1768790100000, "open": 0.3107, "high": 0.3126, "low": 0.3107, "close": 0.3121, "volume": 44562.3, "quote_volume": 13899.8662, "trades": 160, "taker_buy_volume": 25829.3, "taker_buy_quote": 8052.3722}, {"ts": 1768790160000, "open": 0.312, "high": 0.3126, "low": 0.3108, "close": 0.3123, "volume": 26151.9, "quote_volume": 8161.11312, "trades": 105, "taker_buy_volume": 11166.4, "taker_buy_quote": 3484.9998}, {"ts": 1768790220000, "open": 0.3123, "high": 0.3123, "low": 0.3104, "close": 0.3104, "volume": 57599.6, "quote_volume": 17927.93848, "trades": 188, "taker_buy_volume": 31229.9, "taker_buy_quote": 9721.26144}, {"ts": 1768790280000, "open": 0.3103, "high": 0.3103, "low": 0.3092, "close": 0.3092, "volume": 12778.2, "quote_volume": 3956.41949, "trades": 50, "taker_buy_volume": 3268.9, "taker_buy_quote": 1010.93292}, {"ts": 1768790340000, "open": 0.3092, "high": 0.3103, "low": 0.3088, "close": 0.3098, "volume": 16137.9, "quote_volume": 4995.78184, "trades": 87, "taker_buy_volume": 9635.4, "taker_buy_quote": 2981.90031}, {"ts": 1768790400000, "open": 0.3099, "high": 0.3107, "low": 0.3097, "close": 0.3105, "volume": 18427.0, "quote_volume": 5717.08093, "trades": 79, "taker_buy_volume": 9293.8, "taker_buy_quote": 2881.05085}, {"ts": 1768790460000, "open": 0.3105, "high": 0.3106, "low": 0.3099, "close": 0.3106, "volume": 10351.0, "quote_volume": 3213.17576, "trades": 55, "taker_buy_volume": 2402.6, "taker_buy_quote": 745.86383}, {"ts": 1768790520000, "open": 0.3107, "high": 0.3109, "low": 0.3102, "close": 0.3102, "volume": 16349.5, "quote_volume": 5079.18299, "trades": 72, "taker_buy_volume": 7276.3, "taker_buy_quote": 2261.9455}, {"ts": 1768790580000, "open": 0.3101, "high": 0.3105, "low": 0.3095, "close": 0.31, "volume": 35725.2, "quote_volume": 11078.30326, "trades": 86, "taker_buy_volume": 17009.2, "taker_buy_quote": 5273.39119}, {"ts": 1768790640000, "open": 0.31, "high": 0.31, "low": 0.3095, "close": 0.3095, "volume": 5538.2, "quote_volume": 1715.4923, "trades": 25, "taker_buy_volume": 2552.1, "taker_buy_quote": 790.21456}, {"ts": 1768790700000, "open": 0.3095, "high": 0.3103, "low": 0.3089, "close": 0.3101, "volume": 40210.3, "quote_volume": 12449.51748, "trades": 107, "taker_buy_volume": 18020.8, "taker_buy_quote": 5580.76572}, {"ts": 1768790760000, "open": 0.3101, "high": 0.3104, "low": 0.3098, "close": 0.3103, "volume": 8405.6, "quote_volume": 2607.50148, "trades": 38, "taker_buy_volume": 4879.8, "taker_buy_quote": 1514.17191}, {"ts": 1768790820000, "open": 0.3102, "high": 0.3102, "low": 0.3085, "close": 0.3092, "volume": 35342.3, "quote_volume": 10911.43223, "trades": 80, "taker_buy_volume": 8530.6, "taker_buy_quote": 2635.58585}, {"ts": 1768790880000, "open": 0.3091, "high": 0.3091, "low": 0.3086, "close": 0.3089, "volume": 4092.8, "quote_volume": 1264.10863, "trades": 29, "taker_buy_volume": 3272.7, "taker_buy_quote": 1010.8914}, {"ts": 1768790940000, "open": 0.3088, "high": 0.3088, "low": 0.3067, "close": 0.308, "volume": 31343.2, "quote_volume": 9637.24094, "trades": 123, "taker_buy_volume": 5211.4, "taker_buy_quote": 1602.7866}, {"ts": 1768791000000, "open": 0.308, "high": 0.308, "low": 0.3062, "close": 0.3063, "volume": 24684.9, "quote_volume": 7571.48278, "trades": 74, "taker_buy_volume": 5084.1, "taker_buy_quote": 1558.92203}, {"ts": 1768791060000, "open": 0.3064, "high": 0.3068, "low": 0.3061, "close": 0.3066, "volume": 33026.8, "quote_volume": 10123.85536, "trades": 67, "taker_buy_volume": 19775.5, "taker_buy_quote": 6063.93229}, {"ts": 1768791120000, "open": 0.3068, "high": 0.3077, "low": 0.3067, "close": 0.3067, "volume": 26501.4, "quote_volume": 8141.45616, "trades": 98, "taker_buy_volume": 13865.9, "taker_buy_quote": 4260.10048}, {"ts": 1768791180000, "open": 0.3069, "high": 0.3071, "low": 0.3069, "close": 0.3071, "volume": 470.9, "quote_volume": 144.60181, "trades": 8, "taker_buy_volume": 133.8, "taker_buy_quote": 41.0784}, {"ts": 1768791240000, "open": 0.3072, "high": 0.3072, "low": 0.3072, "close": 0.3072, "volume": 197.5, "quote_volume": 60.672, "trades": 4, "taker_buy_volume": 132.0, "taker_buy_quote": 40.5504}, {"ts": 1768791300000, "open": 0.3071, "high": 0.3075, "low": 0.3067, "close": 0.3068, "volume": 5394.7, "quote_volume": 1655.57436, "trades": 48, "taker_buy_volume": 1000.3, "taker_buy_quote": 307.11572}, {"ts": 1768791360000, "open": 0.3068, "high": 0.3072, "low": 0.3066, "close": 0.3068, "volume": 6070.5, "quote_volume": 1862.6853, "trades": 32, "taker_buy_volume": 999.5, "taker_buy_quote": 306.5391}, {"ts": 1768791420000, "open": 0.3068, "high": 0.3068, "low": 0.3066, "close": 0.3067, "volume": 1026.7, "quote_volume": 314.8478, "trades": 15, "taker_buy_volume": 702.1, "taker_buy_quote": 215.295}, {"ts": 1768791480000, "open": 0.3068, "high": 0.308, "low": 0.3068, "close": 0.308, "volume": 8796.2, "quote_volume": 2706.75519, "trades": 36, "taker_buy_volume": 8763.4, "taker_buy_quote": 2696.67247}, {"ts": 1768791540000, "open": 0.308, "high": 0.3081, "low": 0.3077, "close": 0.308, "volume": 3665.6, "quote_volume": 1128.41468, "trades": 27, "taker_buy_volume": 231.8, "taker_buy_quote": 71.3779}, {"ts": 1768791600000, "open": 0.3082, "high": 0.3099, "low": 0.3082, "close": 0.3094, "volume": 103769.7, "quote_volume": 32088.01816, "trades": 202, "taker_buy_volume": 68651.4, "taker_buy_quote": 21221.9585}, {"ts": 1768791660000, "open": 0.3094, "high": 0.311, "low": 0.3094, "close": 0.3102, "volume": 48448.4, "quote_volume": 15036.63754, "trades": 114, "taker_buy_volume": 25191.1, "taker_buy_quote": 7816.65336}, {"ts": 1768791720000, "open": 0.3102, "high": 0.3108, "low": 0.3096, "close": 0.3098, "volume": 16967.5, "quote_volume": 5260.78022, "trades": 86, "taker_buy_volume": 10201.4, "taker_buy_quote": 3163.06238}, {"ts": 1768791780000, "open": 0.3101, "high": 0.3104, "low": 0.3094, "close": 0.3099, "volume": 40193.9, "quote_volume": 12451.28107, "trades": 66, "taker_buy_volume": 28631.1, "taker_buy_quote": 8871.90197}, {"ts": 1768791840000, "open": 0.31, "high": 0.31, "low": 0.3093, "close": 0.3094, "volume": 8133.1, "quote_volume": 2518.28739, "trades": 42, "taker_buy_volume": 4389.5, "taker_buy_quote": 1358.87636}, {"ts": 1768791900000, "open": 0.3093, "high": 0.3105, "low": 0.3092, "close": 0.3105, "volume": 12273.3, "quote_volume": 3798.67069, "trades": 46, "taker_buy_volume": 11236.5, "taker_buy_quote": 3477.10873}, {"ts": 1768791960000, "open": 0.3106, "high": 0.3122, "low": 0.3096, "close": 0.3098, "volume": 88918.8, "quote_volume": 27595.70854, "trades": 189, "taker_buy_volume": 30357.0, "taker_buy_quote": 9415.86922}, {"ts": 1768792020000, "open": 0.3099, "high": 0.3105, "low": 0.3097, "close": 0.3102, "volume": 30271.2, "quote_volume": 9386.41391, "trades": 62, "taker_buy_volume": 21655.6, "taker_buy_quote": 6713.42997}, {"ts": 1768792080000, "open": 0.3101, "high": 0.3114, "low": 0.3101, "close": 0.3112, "volume": 27289.4, "quote_volume": 8481.31194, "trades": 68, "taker_buy_volume": 23958.7, "taker_buy_quote": 7446.19408}, {"ts": 1768792140000, "open": 0.3114, "high": 0.3114, "low": 0.3103, "close": 0.3104, "volume": 15644.9, "quote_volume": 4864.59504, "trades": 40, "taker_buy_volume": 5007.5, "taker_buy_quote": 1554.8545}, {"ts": 1768792200000, "open": 0.3103, "high": 0.3112, "low": 0.3099, "close": 0.3111, "volume": 22094.7, "quote_volume": 6859.52484, "trades": 70, "taker_buy_volume": 10225.4, "taker_buy_quote": 3176.5464}, {"ts": 1768792260000, "open": 0.3111, "high": 0.3112, "low": 0.3107, "close": 0.3107, "volume": 5955.6, "quote_volume": 1852.31413, "trades": 35, "taker_buy_volume": 476.2, "taker_buy_quote": 148.02594}, {"ts": 1768792320000, "open": 0.3108, "high": 0.3108, "low": 0.3094, "close": 0.3097, "volume": 15828.0, "quote_volume": 4905.36205, "trades": 49, "taker_buy_volume": 3602.0, "taker_buy_quote": 1115.96982}, {"ts": 1768792380000, "open": 0.3097, "high": 0.3098, "low": 0.3089, "close": 0.3091, "volume": 9089.2, "quote_volume": 2812.14067, "trades": 36, "taker_buy_volume": 1009.4, "taker_buy_quote": 312.63624}, {"ts": 1768792440000, "open": 0.3092, "high": 0.3095, "low": 0.3089, "close": 0.3094, "volume": 29250.8, "quote_volume": 9046.09454, "trades": 68, "taker_buy_volume": 13256.2, "taker_buy_quote": 4100.45058}, {"ts": 1768792500000, "open": 0.3096, "high": 0.3108, "low": 0.3096, "close": 0.3106, "volume": 5280.8, "quote_volume": 1637.62599, "trades": 40, "taker_buy_volume": 2497.4, "taker_buy_quote": 773.5662}, {"ts": 1768792560000, "open": 0.3107, "high": 0.3108, "low": 0.3103, "close": 0.3107, "volume": 7054.0, "quote_volume": 2190.42498, "trades": 32, "taker_buy_volume": 3175.6, "taker_buy_quote": 986.13303}, {"ts": 1768792620000, "open": 0.3106, "high": 0.3106, "low": 0.3099, "close": 0.3103, "volume": 14543.3, "quote_volume": 4513.04984, "trades": 59, "taker_buy_volume": 3471.2, "taker_buy_quote": 1077.13502}, {"ts": 1768792680000, "open": 0.3104, "high": 0.3108, "low": 0.3103, "close": 0.3107, "volume": 23716.2, "quote_volume": 7364.95109, "trades": 53, "taker_buy_volume": 19231.5, "taker_buy_quote": 5972.37604}, {"ts": 1768792740000, "open": 0.3106, "high": 0.3106, "low": 0.3089, "close": 0.3092, "volume": 30040.5, "quote_volume": 9301.0101, "trades": 112, "taker_buy_volume": 7124.1, "taker_buy_quote": 2204.25908}, {"ts": 1768792800000, "open": 0.3091, "high": 0.3091, "low": 0.3083, "close": 0.3086, "volume": 4704.3, "quote_volume": 1452.60199, "trades": 39, "taker_buy_volume": 2972.0, "taker_buy_quote": 917.93211}, {"ts": 1768792860000, "open": 0.3086, "high": 0.3088, "low": 0.308, "close": 0.3083, "volume": 10541.3, "quote_volume": 3252.57273, "trades": 34, "taker_buy_volume": 7555.8, "taker_buy_quote": 2332.15725}, {"ts": 1768792920000, "open": 0.3084, "high": 0.3084, "low": 0.3081, "close": 0.3084, "volume": 5010.8, "quote_volume": 1544.17479, "trades": 24, "taker_buy_volume": 2549.9, "taker_buy_quote": 785.88137}, {"ts": 1768792980000, "open": 0.3085, "high": 0.3087, "low": 0.308, "close": 0.308, "volume": 721.8, "quote_volume": 222.66795, "trades": 14, "taker_buy_volume": 413.2, "taker_buy_quote": 127.53972}, {"ts": 1768793040000, "open": 0.3082, "high": 0.3083, "low": 0.3061, "close": 0.3073, "volume": 77785.4, "quote_volume": 23909.96715, "trades": 149, "taker_buy_volume": 21151.8, "taker_buy_quote": 6496.13305}, {"ts": 1768793100000, "open": 0.3074, "high": 0.3081, "low": 0.3074, "close": 0.3081, "volume": 11087.0, "quote_volume": 3412.70989, "trades": 32, "taker_buy_volume": 9744.4, "taker_buy_quote": 2999.47186}, {"ts": 1768793160000, "open": 0.3081, "high": 0.3081, "low": 0.3077, "close": 0.3077, "volume": 3458.9, "quote_volume": 1064.75273, "trades": 11, "taker_buy_volume": 217.0, "taker_buy_quote": 66.8577}, {"ts": 1768793220000, "open": 0.3078, "high": 0.3083, "low": 0.3078, "close": 0.308, "volume": 16008.1, "quote_volume": 4932.13064, "trades": 60, "taker_buy_volume": 2080.4, "taker_buy_quote": 640.81236}, {"ts": 1768793280000, "open": 0.308, "high": 0.3082, "low": 0.3068, "close": 0.3068, "volume": 30063.5, "quote_volume": 9247.78022, "trades": 112, "taker_buy_volume": 6169.5, "taker_buy_quote": 1898.89382}, {"ts": 1768793340000, "open": 0.3068, "high": 0.307, "low": 0.3065, "close": 0.3067, "volume": 13019.2, "quote_volume": 3992.49423, "trades": 47, "taker_buy_volume": 148.7, "taker_buy_quote": 45.63128}, {"ts": 1768793400000, "open": 0.3068, "high": 0.3069, "low": 0.3066, "close": 0.3067, "volume": 12681.7, "quote_volume": 3889.91382, "trades": 56, "taker_buy_volume": 545.9, "taker_buy_quote": 167.49983}, {"ts": 1768793460000, "open": 0.3066, "high": 0.3067, "low": 0.3065, "close": 0.3067, "volume": 4212.7, "quote_volume": 1291.72204, "trades": 13, "taker_buy_volume": 3137.7, "taker_buy_quote": 962.16685}, {"ts": 1768793520000, "open": 0.3068, "high": 0.3081, "low": 0.3068, "close": 0.3077, "volume": 92888.7, "quote_volume": 28575.52316, "trades": 87, "taker_buy_volume": 76523.9, "taker_buy_quote": 23536.615}, {"ts": 1768793580000, "open": 0.3077, "high": 0.3078, "low": 0.3077, "close": 0.3078, "volume": 1994.8, "quote_volume": 613.87157, "trades": 12, "taker_buy_volume": 1962.1, "taker_buy_quote": 603.80978}, {"ts": 1768793640000, "open": 0.3077, "high": 0.3087, "low": 0.3072, "close": 0.3087, "volume": 32772.9, "quote_volume": 10092.67708, "trades": 101, "taker_buy_volume": 24541.4, "taker_buy_quote": 7557.57877}, {"ts": 1768793700000, "open": 0.3088, "high": 0.3099, "low": 0.3086, "close": 0.3095, "volume": 22421.0, "quote_volume": 6937.19705, "trades": 73, "taker_buy_volume": 12191.6, "taker_buy_quote": 3773.94577}, {"ts": 1768793760000, "open": 0.3095, "high": 0.3095, "low": 0.3086, "close": 0.3086, "volume": 6082.8, "quote_volume": 1878.46581, "trades": 37, "taker_buy_volume": 5515.8, "taker_buy_quote": 1703.24351}, {"ts": 1768793820000, "open": 0.3086, "high": 0.3087, "low": 0.3074, "close": 0.3074, "volume": 5580.5, "quote_volume": 1720.7327, "trades": 33, "taker_buy_volume": 3283.6, "taker_buy_quote": 1013.50064}, {"ts": 1768793880000, "open": 0.3073, "high": 0.3075, "low": 0.307, "close": 0.3075, "volume": 5912.6, "quote_volume": 1816.66802, "trades": 28, "taker_buy_volume": 1803.5, "taker_buy_quote": 554.00843}, {"ts": 1768793940000, "open": 0.3076, "high": 0.3076, "low": 0.3071, "close": 0.3071, "volume": 5911.6, "quote_volume": 1816.47698, "trades": 27, "taker_buy_volume": 1795.1, "taker_buy_quote": 551.30046}, {"ts": 1768794000000, "open": 0.307, "high": 0.3076, "low": 0.307, "close": 0.3075, "volume": 10473.1, "quote_volume": 3220.32985, "trades": 29, "taker_buy_volume": 10180.6, "taker_buy_quote": 3130.46371}, {"ts": 1768794060000, "open": 0.3074, "high": 0.3082, "low": 0.3073, "close": 0.3082, "volume": 64810.0, "quote_volume": 19952.14836, "trades": 77, "taker_buy_volume": 56838.2, "taker_buy_quote": 17496.13987}, {"ts": 1768794120000, "open": 0.3081, "high": 0.3085, "low": 0.308, "close": 0.3081, "volume": 9654.6, "quote_volume": 2976.55381, "trades": 31, "taker_buy_volume": 1396.1, "taker_buy_quote": 430.33046}, {"ts": 1768794180000, "open": 0.308, "high": 0.3081, "low": 0.3078, "close": 0.3078, "volume": 650.3, "quote_volume": 200.28193, "trades": 8, "taker_buy_volume": 535.0, "taker_buy_quote": 164.78754}, {"ts": 1768794240000, "open": 0.3081, "high": 0.3094, "low": 0.3081, "close": 0.3094, "volume": 13751.9, "quote_volume": 4247.54645, "trades": 39, "taker_buy_volume": 12478.5, "taker_buy_quote": 3853.77702}, {"ts": 1768794300000, "open": 0.3093, "high": 0.3093, "low": 0.3086, "close": 0.3087, "volume": 5245.1, "quote_volume": 1619.89779, "trades": 26, "taker_buy_volume": 1551.6, "taker_buy_quote": 479.05601}, {"ts": 1768794360000, "open": 0.3085, "high": 0.3089, "low": 0.3083, "close": 0.3083, "volume": 3027.5, "quote_volume": 934.46706, "trades": 24, "taker_buy_volume": 115.2, "taker_buy_quote": 35.57375}, {"ts": 1768794420000, "open": 0.3084, "high": 0.3123, "low": 0.3084, "close": 0.3092, "volume": 410662.1, "quote_volume": 127510.86335, "trades": 739, "taker_buy_volume": 290301.6, "taker_buy_quote": 90055.73221}, {"ts": 1768794480000, "open": 0.3091, "high": 0.3091, "low": 0.3081, "close": 0.3081, "volume": 23486.9, "quote_volume": 7244.96511, "trades": 51, "taker_buy_volume": 14010.4, "taker_buy_quote": 4320.10541}, {"ts": 1768794540000, "open": 0.308, "high": 0.3087, "low": 0.3079, "close": 0.3085, "volume": 33389.7, "quote_volume": 10293.44409, "trades": 46, "taker_buy_volume": 31265.8, "taker_buy_quote": 9638.23193}, {"ts": 1768794600000, "open": 0.3084, "high": 0.3084, "low": 0.3078, "close": 0.3078, "volume": 10830.1, "quote_volume": 3335.1242, "trades": 24, "taker_buy_volume": 196.6, "taker_buy_quote": 60.53639}, {"ts": 1768794660000, "open": 0.3078, "high": 0.3079, "low": 0.3075, "close": 0.3079, "volume": 14883.2, "quote_volume": 4580.38488, "trades": 38, "taker_buy_volume": 11424.6, "taker_buy_quote": 3516.50174}, {"ts": 1768794720000, "open": 0.3077, "high": 0.3077, "low": 0.3073, "close": 0.3074, "volume": 3734.4, "quote_volume": 1148.11407, "trades": 20, "taker_buy_volume": 1530.8, "taker_buy_quote": 470.48783}, {"ts": 1768794780000, "open": 0.3074, "high": 0.3074, "low": 0.3074, "close": 0.3074, "volume": 2275.8, "quote_volume": 699.58092, "trades": 4, "taker_buy_volume": 2275.8, "taker_buy_quote": 699.58092}, {"ts": 1768794840000, "open": 0.3073, "high": 0.3091, "low": 0.3073, "close": 0.3089, "volume": 27312.0, "quote_volume": 8431.53592, "trades": 73, "taker_buy_volume": 20214.5, "taker_buy_quote": 6239.87823}, {"ts": 1768794900000, "open": 0.3089, "high": 0.3089, "low": 0.3086, "close": 0.3086, "volume": 5609.4, "quote_volume": 1732.0763, "trades": 12, "taker_buy_volume": 358.6, "taker_buy_quote": 110.73568}, {"ts": 1768794960000, "open": 0.3086, "high": 0.3087, "low": 0.3085, "close": 0.3087, "volume": 2190.4, "quote_volume": 675.79848, "trades": 10, "taker_buy_volume": 50.4, "taker_buy_quote": 15.55848}, {"ts": 1768795020000, "open": 0.3088, "high": 0.3091, "low": 0.3079, "close": 0.3081, "volume": 24567.1, "quote_volume": 7584.06617, "trades": 43, "taker_buy_volume": 14774.2, "taker_buy_quote": 4561.35502}, {"ts": 1768795080000, "open": 0.3079, "high": 0.3079, "low": 0.3076, "close": 0.3076, "volume": 6229.1, "quote_volume": 1916.8852, "trades": 21, "taker_buy_volume": 1946.2, "taker_buy_quote": 598.8563}, {"ts": 1768795140000, "open": 0.3077, "high": 0.308, "low": 0.3073, "close": 0.3073, "volume": 38273.0, "quote_volume": 11776.68406, "trades": 33, "taker_buy_volume": 2680.8, "taker_buy_quote": 824.77303}, {"ts": 1768795200000, "open": 0.3072, "high": 0.3072, "low": 0.3056, "close": 0.3063, "volume": 34963.0, "quote_volume": 10703.84609, "trades": 106, "taker_buy_volume": 9183.6, "taker_buy_quote": 2812.7244}, {"ts": 1768795260000, "open": 0.3061, "high": 0.3061, "low": 0.3029, "close": 0.3046, "volume": 66982.6, "quote_volume": 20386.25523, "trades": 211, "taker_buy_volume": 15631.7, "taker_buy_quote": 4752.86778}, {"ts": 1768795320000, "open": 0.3045, "high": 0.3057, "low": 0.3045, "close": 0.3057, "volume": 27624.4, "quote_volume": 8429.52481, "trades": 99, "taker_buy_volume": 22693.7, "taker_buy_quote": 6925.01262}, {"ts": 1768795380000, "open": 0.3058, "high": 0.3068, "low": 0.3056, "close": 0.3059, "volume": 30461.9, "quote_volume": 9325.55177, "trades": 84, "taker_buy_volume": 21329.0, "taker_buy_quote": 6531.14277}, {"ts": 1768795440000, "open": 0.3059, "high": 0.3062, "low": 0.3056, "close": 0.3056, "volume": 21532.9, "quote_volume": 6588.58953, "trades": 59, "taker_buy_volume": 622.2, "taker_buy_quote": 190.429}, {"ts": 1768795500000, "open": 0.3057, "high": 0.3064, "low": 0.3057, "close": 0.3064, "volume": 12863.1, "quote_volume": 3937.49937, "trades": 83, "taker_buy_volume": 2328.5, "taker_buy_quote": 712.97441}, {"ts": 1768795560000, "open": 0.3064, "high": 0.3065, "low": 0.3062, "close": 0.3062, "volume": 2454.8, "quote_volume": 752.13611, "trades": 19, "taker_buy_volume": 1059.1, "taker_buy_quote": 324.5978}, {"ts": 1768795620000, "open": 0.3062, "high": 0.3064, "low": 0.3057, "close": 0.3064, "volume": 12793.3, "quote_volume": 3914.73925, "trades": 57, "taker_buy_volume": 3944.6, "taker_buy_quote": 1207.1564}, {"ts": 1768795680000, "open": 0.3064, "high": 0.3066, "low": 0.3064, "close": 0.3065, "volume": 4802.9, "quote_volume": 1472.19048, "trades": 20, "taker_buy_volume": 1894.5, "taker_buy_quote": 580.74105}, {"ts": 1768795740000, "open": 0.3064, "high": 0.3064, "low": 0.3057, "close": 0.3062, "volume": 8008.2, "quote_volume": 2450.68422, "trades": 36, "taker_buy_volume": 1386.0, "taker_buy_quote": 424.05052}, {"ts": 1768795800000, "open": 0.3062, "high": 0.3067, "low": 0.3059, "close": 0.3062, "volume": 29967.0, "quote_volume": 9174.93153, "trades": 109, "taker_buy_volume": 14287.6, "taker_buy_quote": 4376.17763}, {"ts": 1768795860000, "open": 0.3062, "high": 0.3063, "low": 0.306, "close": 0.306, "volume": 984.3, "quote_volume": 301.32935, "trades": 16, "taker_buy_volume": 65.4, "taker_buy_quote": 20.02875}, {"ts": 1768795920000, "open": 0.3059, "high": 0.3059, "low": 0.3055, "close": 0.3055, "volume": 12811.5, "quote_volume": 3914.25208, "trades": 32, "taker_buy_volume": 928.3, "taker_buy_quote": 283.61205}, {"ts": 1768795980000, "open": 0.3054, "high": 0.3059, "low": 0.3053, "close": 0.3059, "volume": 11864.1, "quote_volume": 3624.72905, "trades": 37, "taker_buy_volume": 6420.3, "taker_buy_quote": 1962.33583}, {"ts": 1768796040000, "open": 0.3058, "high": 0.3058, "low": 0.304, "close": 0.3044, "volume": 19698.2, "quote_volume": 6001.9125, "trades": 67, "taker_buy_volume": 6258.1, "taker_buy_quote": 1904.60487}, {"ts": 1768796100000, "open": 0.3044, "high": 0.3044, "low": 0.3039, "close": 0.3042, "volume": 10380.2, "quote_volume": 3156.61982, "trades": 47, "taker_buy_volume": 2105.2, "taker_buy_quote": 640.30976}, {"ts": 1768796160000, "open": 0.3041, "high": 0.3042, "low": 0.3039, "close": 0.3039, "volume": 2634.8, "quote_volume": 801.16932, "trades": 11, "taker_buy_volume": 974.3, "taker_buy_quote": 296.36589}, {"ts": 1768796220000, "open": 0.3038, "high": 0.3045, "low": 0.3035, "close": 0.3045, "volume": 76837.6, "quote_volume": 23337.31824, "trades": 94, "taker_buy_volume": 70680.8, "taker_buy_quote": 21466.4667}, {"ts": 1768796280000, "open": 0.3045, "high": 0.3048, "low": 0.3044, "close": 0.3044, "volume": 7539.7, "quote_volume": 2296.28394, "trades": 25, "taker_buy_volume": 1638.6, "taker_buy_quote": 499.12953}, {"ts": 1768796340000, "open": 0.3046, "high": 0.3046, "low": 0.3041, "close": 0.3042, "volume": 10870.7, "quote_volume": 3309.11027, "trades": 32, "taker_buy_volume": 1826.2, "taker_buy_quote": 555.67666}, {"ts": 1768796400000, "open": 0.3042, "high": 0.3042, "low": 0.3037, "close": 0.3037, "volume": 6001.9, "quote_volume": 1824.83278, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796460000, "open": 0.3038, "high": 0.3043, "low": 0.3038, "close": 0.3043, "volume": 14463.7, "quote_volume": 4396.95511, "trades": 20, "taker_buy_volume": 14463.7, "taker_buy_quote": 4396.95511}, {"ts": 1768796520000, "open": 0.3042, "high": 0.3044, "low": 0.304, "close": 0.3044, "volume": 8109.4, "quote_volume": 2466.21631, "trades": 32, "taker_buy_volume": 1116.6, "taker_buy_quote": 339.58127}, {"ts": 1768796580000, "open": 0.3044, "high": 0.3052, "low": 0.3044, "close": 0.3048, "volume": 21728.0, "quote_volume": 6622.80582, "trades": 68, "taker_buy_volume": 15261.8, "taker_buy_quote": 4653.0525}, {"ts": 1768796640000, "open": 0.3047, "high": 0.305, "low": 0.3046, "close": 0.3047, "volume": 11348.2, "quote_volume": 3458.82098, "trades": 47, "taker_buy_volume": 6147.6, "taker_buy_quote": 1874.27843}, {"ts": 1768796700000, "open": 0.3046, "high": 0.3046, "low": 0.304, "close": 0.3041, "volume": 7992.8, "quote_volume": 2431.70224, "trades": 21, "taker_buy_volume": 2780.3, "taker_buy_quote": 845.68073}, {"ts": 1768796760000, "open": 0.304, "high": 0.3041, "low": 0.3037, "close": 0.3039, "volume": 3341.4, "quote_volume": 1015.65834, "trades": 11, "taker_buy_volume": 25.0, "taker_buy_quote": 7.5975}, {"ts": 1768796820000, "open": 0.3037, "high": 0.3041, "low": 0.3037, "close": 0.304, "volume": 4423.8, "quote_volume": 1344.05699, "trades": 16, "taker_buy_volume": 754.9, "taker_buy_quote": 229.48854}, {"ts": 1768796880000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2689.8, "quote_volume": 817.6992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796940000, "open": 0.3041, "high": 0.3042, "low": 0.3039, "close": 0.3039, "volume": 945.5, "quote_volume": 287.367, "trades": 8, "taker_buy_volume": 807.3, "taker_buy_quote": 245.3506}, {"ts": 1768797000000, "open": 0.3038, "high": 0.3043, "low": 0.3038, "close": 0.3042, "volume": 15640.9, "quote_volume": 4756.43607, "trades": 24, "taker_buy_volume": 12938.2, "taker_buy_quote": 3935.12511}, {"ts": 1768797060000, "open": 0.3043, "high": 0.3047, "low": 0.3043, "close": 0.3046, "volume": 2421.6, "quote_volume": 737.56999, "trades": 16, "taker_buy_volume": 236.9, "taker_buy_quote": 72.13967}, {"ts": 1768797120000, "open": 0.3045, "high": 0.3045, "low": 0.3044, "close": 0.3044, "volume": 1540.0, "quote_volume": 468.92671, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797180000, "open": 0.3044, "high": 0.3044, "low": 0.3038, "close": 0.3038, "volume": 1980.2, "quote_volume": 602.47498, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797240000, "open": 0.3037, "high": 0.3038, "low": 0.3035, "close": 0.3035, "volume": 5381.5, "quote_volume": 1633.8333, "trades": 23, "taker_buy_volume": 3292.9, "taker_buy_quote": 999.73434}, {"ts": 1768797300000, "open": 0.3035, "high": 0.3035, "low": 0.3031, "close": 0.3033, "volume": 2151.0, "quote_volume": 652.23657, "trades": 17, "taker_buy_volume": 1024.6, "taker_buy_quote": 310.66954}, {"ts": 1768797360000, "open": 0.3034, "high": 0.3039, "low": 0.3034, "close": 0.3036, "volume": 14873.5, "quote_volume": 4516.19803, "trades": 35, "taker_buy_volume": 6027.7, "taker_buy_quote": 1830.3475}, {"ts": 1768797420000, "open": 0.3035, "high": 0.3035, "low": 0.3033, "close": 0.3033, "volume": 2364.1, "quote_volume": 717.11862, "trades": 10, "taker_buy_volume": 311.0, "taker_buy_quote": 94.36927}, {"ts": 1768797480000, "open": 0.3033, "high": 0.3033, "low": 0.3033, "close": 0.3033, "volume": 32.0, "quote_volume": 9.7056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797540000, "open": 0.3035, "high": 0.3042, "low": 0.3035, "close": 0.3042, "volume": 27995.0, "quote_volume": 8506.014, "trades": 41, "taker_buy_volume": 26061.5, "taker_buy_quote": 7918.47663}, {"ts": 1768797600000, "open": 0.3042, "high": 0.3042, "low": 0.3041, "close": 0.3041, "volume": 401.6, "quote_volume": 122.1346, "trades": 4, "taker_buy_volume": 80.4, "taker_buy_quote": 24.45768}, {"ts": 1768797660000, "open": 0.304, "high": 0.304, "low": 0.3037, "close": 0.3038, "volume": 6927.2, "quote_volume": 2104.8543, "trades": 21, "taker_buy_volume": 6386.1, "taker_buy_quote": 1940.41727}, {"ts": 1768797720000, "open": 0.3036, "high": 0.3036, "low": 0.3032, "close": 0.3033, "volume": 8232.1, "quote_volume": 2497.29118, "trades": 21, "taker_buy_volume": 3719.8, "taker_buy_quote": 1128.17639}, {"ts": 1768797780000, "open": 0.3034, "high": 0.3038, "low": 0.3031, "close": 0.3031, "volume": 17094.4, "quote_volume": 5188.11011, "trades": 34, "taker_buy_volume": 12238.3, "taker_buy_quote": 3715.09944}, {"ts": 1768797840000, "open": 0.3031, "high": 0.3031, "low": 0.3031, "close": 0.3031, "volume": 1626.3, "quote_volume": 492.93153, "trades": 2, "taker_buy_volume": 272.7, "taker_buy_quote": 82.65537}, {"ts": 1768797900000, "open": 0.303, "high": 0.303, "low": 0.3022, "close": 0.3026, "volume": 24687.4, "quote_volume": 7471.97904, "trades": 56, "taker_buy_volume": 13217.7, "taker_buy_quote": 4000.78855}, {"ts": 1768797960000, "open": 0.3024, "high": 0.3028, "low": 0.3024, "close": 0.3026, "volume": 12155.6, "quote_volume": 3679.69089, "trades": 30, "taker_buy_volume": 7850.9, "taker_buy_quote": 2376.89737}, {"ts": 1768798020000, "open": 0.3028, "high": 0.3032, "low": 0.3028, "close": 0.3032, "volume": 6828.1, "quote_volume": 2069.39238, "trades": 13, "taker_buy_volume": 6782.5, "taker_buy_quote": 2055.5847}, {"ts": 1768798080000, "open": 0.3032, "high": 0.3034, "low": 0.303, "close": 0.303, "volume": 12206.6, "quote_volume": 3701.16646, "trades": 34, "taker_buy_volume": 3137.7, "taker_buy_quote": 951.66953}, {"ts": 1768798140000, "open": 0.3032, "high": 0.3037, "low": 0.3032, "close": 0.3037, "volume": 17029.6, "quote_volume": 5168.35836, "trades": 52, "taker_buy_volume": 7411.1, "taker_buy_quote": 2250.03254}, {"ts": 1768798200000, "open": 0.3038, "high": 0.3041, "low": 0.3035, "close": 0.3035, "volume": 7362.1, "quote_volume": 2237.15416, "trades": 28, "taker_buy_volume": 861.5, "taker_buy_quote": 261.88576}, {"ts": 1768798260000, "open": 0.3034, "high": 0.3034, "low": 0.3026, "close": 0.3026, "volume": 32118.7, "quote_volume": 9732.90122, "trades": 59, "taker_buy_volume": 8086.4, "taker_buy_quote": 2450.3625}, {"ts": 1768798320000, "open": 0.3025, "high": 0.3028, "low": 0.3013, "close": 0.3021, "volume": 87588.5, "quote_volume": 26466.13968, "trades": 148, "taker_buy_volume": 42102.2, "taker_buy_quote": 12726.60836}, {"ts": 1768798380000, "open": 0.3022, "high": 0.3023, "low": 0.3016, "close": 0.3017, "volume": 5171.8, "quote_volume": 1561.36686, "trades": 35, "taker_buy_volume": 1448.0, "taker_buy_quote": 436.93612}, {"ts": 1768798440000, "open": 0.3019, "high": 0.3021, "low": 0.3019, "close": 0.3021, "volume": 13894.9, "quote_volume": 4197.01124, "trades": 23, "taker_buy_volume": 13894.9, "taker_buy_quote": 4197.01124}, {"ts": 1768798500000, "open": 0.3022, "high": 0.3025, "low": 0.3018, "close": 0.302, "volume": 39417.1, "quote_volume": 11904.16463, "trades": 61, "taker_buy_volume": 7403.7, "taker_buy_quote": 2237.41658}, {"ts": 1768798560000, "open": 0.302, "high": 0.302, "low": 0.3015, "close": 0.3015, "volume": 6559.9, "quote_volume": 1979.9189, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798620000, "open": 0.3014, "high": 0.3014, "low": 0.301, "close": 0.301, "volume": 4038.0, "quote_volume": 1216.23266, "trades": 15, "taker_buy_volume": 1810.3, "taker_buy_quote": 545.07635}, {"ts": 1768798680000, "open": 0.3009, "high": 0.301, "low": 0.3006, "close": 0.3008, "volume": 9214.1, "quote_volume": 2771.70963, "trades": 37, "taker_buy_volume": 7885.3, "taker_buy_quote": 2372.04832}, {"ts": 1768798740000, "open": 0.3007, "high": 0.3007, "low": 0.3001, "close": 0.3004, "volume": 22223.1, "quote_volume": 6676.31745, "trades": 52, "taker_buy_volume": 13435.3, "taker_buy_quote": 4036.50835}, {"ts": 1768798800000, "open": 0.3005, "high": 0.3009, "low": 0.3003, "close": 0.3003, "volume": 64296.3, "quote_volume": 19329.83663, "trades": 140, "taker_buy_volume": 35281.2, "taker_buy_quote": 10607.32555}, {"ts": 1768798860000, "open": 0.3004, "high": 0.3005, "low": 0.2991, "close": 0.2992, "volume": 30882.0, "quote_volume": 9252.24218, "trades": 193, "taker_buy_volume": 10414.6, "taker_buy_quote": 3120.38806}, {"ts": 1768798920000, "open": 0.299, "high": 0.2994, "low": 0.2986, "close": 0.2992, "volume": 43896.3, "quote_volume": 13129.08372, "trades": 148, "taker_buy_volume": 10535.4, "taker_buy_quote": 3152.50886}, {"ts": 1768798980000, "open": 0.2993, "high": 0.2996, "low": 0.2991, "close": 0.2991, "volume": 17155.5, "quote_volume": 5135.99023, "trades": 91, "taker_buy_volume": 5527.4, "taker_buy_quote": 1655.17329}, {"ts": 1768799040000, "open": 0.2992, "high": 0.2996, "low": 0.2986, "close": 0.2988, "volume": 65010.4, "quote_volume": 19450.92837, "trades": 219, "taker_buy_volume": 37480.2, "taker_buy_quote": 11220.30312}, {"ts": 1768799100000, "open": 0.2988, "high": 0.299, "low": 0.2974, "close": 0.2986, "volume": 112493.2, "quote_volume": 33542.80401, "trades": 668, "taker_buy_volume": 36035.2, "taker_buy_quote": 10753.44023}, {"ts": 1768799160000, "open": 0.2985, "high": 0.2986, "low": 0.2983, "close": 0.2983, "volume": 4293.8, "quote_volume": 1281.25954, "trades": 13, "taker_buy_volume": 508.2, "taker_buy_quote": 151.67229}, {"ts": 1768799220000, "open": 0.2982, "high": 0.2982, "low": 0.2973, "close": 0.2976, "volume": 16876.8, "quote_volume": 5023.07658, "trades": 69, "taker_buy_volume": 10952.6, "taker_buy_quote": 3260.02702}, {"ts": 1768799280000, "open": 0.2975, "high": 0.2977, "low": 0.2973, "close": 0.2975, "volume": 21681.6, "quote_volume": 6450.45971, "trades": 118, "taker_buy_volume": 4890.3, "taker_buy_quote": 1455.12533}, {"ts": 1768799340000, "open": 0.2976, "high": 0.2986, "low": 0.2976, "close": 0.2986, "volume": 30779.9, "quote_volume": 9173.76543, "trades": 69, "taker_buy_volume": 26731.3, "taker_buy_quote": 7967.25321}, {"ts": 1768799400000, "open": 0.2987, "high": 0.2999, "low": 0.2987, "close": 0.2999, "volume": 12761.3, "quote_volume": 3820.46549, "trades": 62, "taker_buy_volume": 7307.6, "taker_buy_quote": 2187.98554}, {"ts": 1768799460000, "open": 0.2999, "high": 0.3001, "low": 0.2998, "close": 0.3, "volume": 8497.5, "quote_volume": 2548.21649, "trades": 26, "taker_buy_volume": 2350.8, "taker_buy_quote": 705.24533}, {"ts": 1768799520000, "open": 0.3, "high": 0.3011, "low": 0.2999, "close": 0.301, "volume": 57699.8, "quote_volume": 17344.25022, "trades": 133, "taker_buy_volume": 41339.0, "taker_buy_quote": 12425.34326}, {"ts": 1768799580000, "open": 0.3009, "high": 0.3016, "low": 0.3009, "close": 0.3012, "volume": 21687.5, "quote_volume": 6534.18136, "trades": 79, "taker_buy_volume": 7227.6, "taker_buy_quote": 2177.77796}, {"ts": 1768799640000, "open": 0.3012, "high": 0.3026, "low": 0.3008, "close": 0.302, "volume": 83144.3, "quote_volume": 25082.1887, "trades": 315, "taker_buy_volume": 33104.0, "taker_buy_quote": 9990.67151}, {"ts": 1768799700000, "open": 0.3023, "high": 0.3028, "low": 0.3019, "close": 0.302, "volume": 15336.1, "quote_volume": 4637.48883, "trades": 125, "taker_buy_volume": 5387.5, "taker_buy_quote": 1629.35977}, {"ts": 1768799760000, "open": 0.3022, "high": 0.3029, "low": 0.3018, "close": 0.302, "volume": 15592.8, "quote_volume": 4714.57431, "trades": 90, "taker_buy_volume": 13551.6, "taker_buy_quote": 4097.24329}, {"ts": 1768799820000, "open": 0.302, "high": 0.3024, "low": 0.3007, "close": 0.3019, "volume": 154484.0, "quote_volume": 46535.48658, "trades": 232, "taker_buy_volume": 73368.2, "taker_buy_quote": 22087.4524}, {"ts": 1768799880000, "open": 0.3019, "high": 0.3026, "low": 0.3016, "close": 0.3026, "volume": 114193.2, "quote_volume": 34483.61244, "trades": 146, "taker_buy_volume": 73181.6, "taker_buy_quote": 22101.36688}, {"ts": 1768799940000, "open": 0.3026, "high": 0.3029, "low": 0.3024, "close": 0.3025, "volume": 31600.6, "quote_volume": 9563.42544, "trades": 56, "taker_buy_volume": 14624.6, "taker_buy_quote": 4426.14781}, {"ts": 1768800000000, "open": 0.3026, "high": 0.3032, "low": 0.302, "close": 0.302, "volume": 28534.9, "quote_volume": 8637.35358, "trades": 68, "taker_buy_volume": 11817.0, "taker_buy_quote": 3577.04947}, {"ts": 1768800060000, "open": 0.302, "high": 0.3023, "low": 0.3017, "close": 0.3022, "volume": 10559.7, "quote_volume": 3189.35818, "trades": 44, "taker_buy_volume": 8662.2, "taker_buy_quote": 2616.24069}, {"ts": 1768800120000, "open": 0.302, "high": 0.302, "low": 0.3017, "close": 0.3019, "volume": 3132.7, "quote_volume": 945.65908, "trades": 16, "taker_buy_volume": 1708.5, "taker_buy_quote": 515.79283}, {"ts": 1768800180000, "open": 0.3018, "high": 0.3024, "low": 0.3018, "close": 0.302, "volume": 13868.0, "quote_volume": 4188.13627, "trades": 52, "taker_buy_volume": 8677.7, "taker_buy_quote": 2620.97437}, {"ts": 1768800240000, "open": 0.3019, "high": 0.302, "low": 0.3016, "close": 0.3017, "volume": 11722.6, "quote_volume": 3536.90973, "trades": 29, "taker_buy_volume": 756.1, "taker_buy_quote": 228.20621}, {"ts": 1768800300000, "open": 0.3017, "high": 0.3017, "low": 0.3012, "close": 0.3012, "volume": 9017.5, "quote_volume": 2719.12096, "trades": 79, "taker_buy_volume": 1575.0, "taker_buy_quote": 474.84413}, {"ts": 1768800360000, "open": 0.3014, "high": 0.3015, "low": 0.3013, "close": 0.3015, "volume": 404.8, "quote_volume": 122.0155, "trades": 7, "taker_buy_volume": 79.3, "taker_buy_quote": 23.90895}, {"ts": 1768800420000, "open": 0.3014, "high": 0.3016, "low": 0.3013, "close": 0.3016, "volume": 2003.9, "quote_volume": 603.98218, "trades": 10, "taker_buy_volume": 904.7, "taker_buy_quote": 272.76704}, {"ts": 1768800480000, "open": 0.3017, "high": 0.3018, "low": 0.3017, "close": 0.3018, "volume": 103.0, "quote_volume": 31.08025, "trades": 4, "taker_buy_volume": 103.0, "taker_buy_quote": 31.08025}, {"ts": 1768800540000, "open": 0.3019, "high": 0.3027, "low": 0.3019, "close": 0.3027, "volume": 16000.2, "quote_volume": 4842.51452, "trades": 39, "taker_buy_volume": 8793.1, "taker_buy_quote": 2661.46741}, {"ts": 1768800600000, "open": 0.3027, "high": 0.3037, "low": 0.3021, "close": 0.3023, "volume": 38373.4, "quote_volume": 11623.8614, "trades": 94, "taker_buy_volume": 28032.1, "taker_buy_quote": 8491.44736}, {"ts": 1768800660000, "open": 0.3022, "high": 0.3025, "low": 0.3016, "close": 0.3016, "volume": 7794.0, "quote_volume": 2356.53374, "trades": 46, "taker_buy_volume": 5780.5, "taker_buy_quote": 1748.19079}, {"ts": 1768800720000, "open": 0.3015, "high": 0.3015, "low": 0.2999, "close": 0.3002, "volume": 12678.1, "quote_volume": 3807.30884, "trades": 67, "taker_buy_volume": 5837.9, "taker_buy_quote": 1752.51535}, {"ts": 1768800780000, "open": 0.3002, "high": 0.3004, "low": 0.2999, "close": 0.2999, "volume": 10356.1, "quote_volume": 3109.30376, "trades": 57, "taker_buy_volume": 2818.5, "taker_buy_quote": 846.60302}, {"ts": 1768800840000, "open": 0.2999, "high": 0.2999, "low": 0.299, "close": 0.2992, "volume": 9282.1, "quote_volume": 2777.57923, "trades": 38, "taker_buy_volume": 3498.9, "taker_buy_quote": 1047.10949}, {"ts": 1768800900000, "open": 0.2992, "high": 0.2993, "low": 0.2989, "close": 0.2993, "volume": 1312.9, "quote_volume": 392.7927, "trades": 17, "taker_buy_volume": 1071.3, "taker_buy_quote": 320.53815}, {"ts": 1768800960000, "open": 0.2994, "high": 0.2996, "low": 0.2994, "close": 0.2995, "volume": 5495.6, "quote_volume": 1645.62073, "trades": 18, "taker_buy_volume": 3573.2, "taker_buy_quote": 1069.84013}, {"ts": 1768801020000, "open": 0.2996, "high": 0.3004, "low": 0.2996, "close": 0.3001, "volume": 6046.3, "quote_volume": 1814.64952, "trades": 41, "taker_buy_volume": 2066.4, "taker_buy_quote": 620.04547}, {"ts": 1768801080000, "open": 0.3001, "high": 0.3004, "low": 0.2999, "close": 0.3004, "volume": 14289.9, "quote_volume": 4289.46601, "trades": 35, "taker_buy_volume": 11098.2, "taker_buy_quote": 3331.63516}, {"ts": 1768801140000, "open": 0.3004, "high": 0.3011, "low": 0.3004, "close": 0.3011, "volume": 17695.2, "quote_volume": 5320.47135, "trades": 48, "taker_buy_volume": 12607.7, "taker_buy_quote": 3790.48396}, {"ts": 1768801200000, "open": 0.3012, "high": 0.3024, "low": 0.3012, "close": 0.3019, "volume": 18067.1, "quote_volume": 5454.34914, "trades": 86, "taker_buy_volume": 9609.6, "taker_buy_quote": 2901.17543}, {"ts": 1768801260000, "open": 0.3018, "high": 0.302, "low": 0.3018, "close": 0.3019, "volume": 1773.3, "quote_volume": 535.21388, "trades": 9, "taker_buy_volume": 1583.4, "taker_buy_quote": 477.89344}, {"ts": 1768801320000, "open": 0.3019, "high": 0.302, "low": 0.3017, "close": 0.3017, "volume": 7168.3, "quote_volume": 2162.88264, "trades": 13, "taker_buy_volume": 66.4, "taker_buy_quote": 20.04948}, {"ts": 1768801380000, "open": 0.3018, "high": 0.3031, "low": 0.3018, "close": 0.3029, "volume": 19802.8, "quote_volume": 5991.41522, "trades": 57, "taker_buy_volume": 11211.4, "taker_buy_quote": 3394.87093}, {"ts": 1768801440000, "open": 0.303, "high": 0.3032, "low": 0.3027, "close": 0.3032, "volume": 14508.5, "quote_volume": 4397.44206, "trades": 51, "taker_buy_volume": 8501.2, "taker_buy_quote": 2577.08687}, {"ts": 1768801500000, "open": 0.3031, "high": 0.3039, "low": 0.303, "close": 0.3037, "volume": 22159.1, "quote_volume": 6728.36039, "trades": 51, "taker_buy_volume": 19944.5, "taker_buy_quote": 6055.90541}, {"ts": 1768801560000, "open": 0.3039, "high": 0.3045, "low": 0.3039, "close": 0.3043, "volume": 13818.9, "quote_volume": 4202.94234, "trades": 52, "taker_buy_volume": 10545.1, "taker_buy_quote": 3206.97538}, {"ts": 1768801620000, "open": 0.3044, "high": 0.3048, "low": 0.3042, "close": 0.3043, "volume": 18666.9, "quote_volume": 5686.51255, "trades": 55, "taker_buy_volume": 2055.1, "taker_buy_quote": 626.1165}, {"ts": 1768801680000, "open": 0.3042, "high": 0.3044, "low": 0.3039, "close": 0.304, "volume": 6264.8, "quote_volume": 1905.30106, "trades": 42, "taker_buy_volume": 1587.1, "taker_buy_quote": 482.78372}, {"ts": 1768801740000, "open": 0.3039, "high": 0.3039, "low": 0.3034, "close": 0.3039, "volume": 10840.2, "quote_volume": 3292.45156, "trades": 38, "taker_buy_volume": 5263.8, "taker_buy_quote": 1598.39074}, {"ts": 1768801800000, "open": 0.3039, "high": 0.3048, "low": 0.3039, "close": 0.3048, "volume": 18800.0, "quote_volume": 5724.92576, "trades": 43, "taker_buy_volume": 15997.9, "taker_buy_quote": 4871.89803}, {"ts": 1768801860000, "open": 0.3049, "high": 0.3049, "low": 0.3042, "close": 0.3044, "volume": 11835.7, "quote_volume": 3603.52345, "trades": 32, "taker_buy_volume": 3726.7, "taker_buy_quote": 1134.2604}, {"ts": 1768801920000, "open": 0.3044, "high": 0.3047, "low": 0.3042, "close": 0.3045, "volume": 17402.1, "quote_volume": 5297.28394, "trades": 90, "taker_buy_volume": 3604.4, "taker_buy_quote": 1097.33309}, {"ts": 1768801980000, "open": 0.3045, "high": 0.3047, "low": 0.3034, "close": 0.3034, "volume": 4022.0, "quote_volume": 1222.74783, "trades": 39, "taker_buy_volume": 1403.0, "taker_buy_quote": 427.04857}, {"ts": 1768802040000, "open": 0.3033, "high": 0.3035, "low": 0.3031, "close": 0.3031, "volume": 4853.8, "quote_volume": 1472.27987, "trades": 52, "taker_buy_volume": 936.1, "taker_buy_quote": 284.05685}, {"ts": 1768802100000, "open": 0.303, "high": 0.3031, "low": 0.3027, "close": 0.3028, "volume": 13806.8, "quote_volume": 4180.68701, "trades": 40, "taker_buy_volume": 6046.2, "taker_buy_quote": 1831.21286}, {"ts": 1768802160000, "open": 0.3027, "high": 0.303, "low": 0.3027, "close": 0.3028, "volume": 5946.3, "quote_volume": 1801.21444, "trades": 22, "taker_buy_volume": 4106.9, "taker_buy_quote": 1244.24005}, {"ts": 1768802220000, "open": 0.3028, "high": 0.3028, "low": 0.3015, "close": 0.3015, "volume": 28143.0, "quote_volume": 8497.43353, "trades": 74, "taker_buy_volume": 18128.0, "taker_buy_quote": 5473.02597}, {"ts": 1768802280000, "open": 0.3015, "high": 0.3015, "low": 0.3001, "close": 0.3001, "volume": 11970.4, "quote_volume": 3598.19761, "trades": 57, "taker_buy_volume": 2353.8, "taker_buy_quote": 707.0625}, {"ts": 1768802340000, "open": 0.3, "high": 0.3, "low": 0.2995, "close": 0.2995, "volume": 2608.0, "quote_volume": 782.02079, "trades": 25, "taker_buy_volume": 1886.4, "taker_buy_quote": 565.73136}, {"ts": 1768802400000, "open": 0.2994, "high": 0.2994, "low": 0.2948, "close": 0.2949, "volume": 376472.4, "quote_volume": 111587.6287, "trades": 774, "taker_buy_volume": 119545.1, "taker_buy_quote": 35414.43016}, {"ts": 1768802460000, "open": 0.295, "high": 0.2953, "low": 0.2945, "close": 0.2946, "volume": 69637.2, "quote_volume": 20538.45873, "trades": 185, "taker_buy_volume": 43895.7, "taker_buy_quote": 12946.84283}, {"ts": 1768802520000, "open": 0.2946, "high": 0.2948, "low": 0.2941, "close": 0.2946, "volume": 25830.6, "quote_volume": 7609.218, "trades": 62, "taker_buy_volume": 9482.6, "taker_buy_quote": 2793.69644}, {"ts": 1768802580000, "open": 0.2945, "high": 0.2945, "low": 0.2942, "close": 0.2942, "volume": 3397.9, "quote_volume": 999.99534, "trades": 15, "taker_buy_volume": 849.9, "taker_buy_quote": 250.04737}, {"ts": 1768802640000, "open": 0.2942, "high": 0.2946, "low": 0.2941, "close": 0.2943, "volume": 12754.0, "quote_volume": 3756.47267, "trades": 33, "taker_buy_volume": 11176.7, "taker_buy_quote": 3292.02259}, {"ts": 1768802700000, "open": 0.2942, "high": 0.2943, "low": 0.2938, "close": 0.2943, "volume": 14049.1, "quote_volume": 4132.71539, "trades": 44, "taker_buy_volume": 8550.0, "taker_buy_quote": 2515.48348}, {"ts": 1768802760000, "open": 0.2944, "high": 0.2948, "low": 0.2944, "close": 0.2948, "volume": 6621.6, "quote_volume": 1951.3584, "trades": 50, "taker_buy_volume": 2485.9, "taker_buy_quote": 732.475}, {"ts": 1768802820000, "open": 0.2949, "high": 0.295, "low": 0.2944, "close": 0.2945, "volume": 3270.2, "quote_volume": 963.57513, "trades": 26, "taker_buy_volume": 105.4, "taker_buy_quote": 31.08773}, {"ts": 1768802880000, "open": 0.2945, "high": 0.2946, "low": 0.294, "close": 0.294, "volume": 14671.2, "quote_volume": 4319.61206, "trades": 37, "taker_buy_volume": 5899.4, "taker_buy_quote": 1737.4669}, {"ts": 1768802940000, "open": 0.2939, "high": 0.2943, "low": 0.2938, "close": 0.2943, "volume": 6874.7, "quote_volume": 2021.42211, "trades": 33, "taker_buy_volume": 5530.9, "taker_buy_quote": 1626.44009}, {"ts": 1768803000000, "open": 0.2942, "high": 0.2942, "low": 0.2936, "close": 0.2939, "volume": 2901.6, "quote_volume": 852.65875, "trades": 28, "taker_buy_volume": 1211.4, "taker_buy_quote": 355.91493}, {"ts": 1768803060000, "open": 0.2939, "high": 0.2946, "low": 0.2939, "close": 0.2946, "volume": 3603.4, "quote_volume": 1061.05146, "trades": 29, "taker_buy_volume": 3051.6, "taker_buy_quote": 898.62088}, {"ts": 1768803120000, "open": 0.2947, "high": 0.2949, "low": 0.2945, "close": 0.2946, "volume": 5569.3, "quote_volume": 1640.86697, "trades": 29, "taker_buy_volume": 5086.6, "taker_buy_quote": 1498.60686}, {"ts": 1768803180000, "open": 0.2945, "high": 0.2953, "low": 0.2945, "close": 0.2953, "volume": 18058.9, "quote_volume": 5325.59342, "trades": 49, "taker_buy_volume": 15518.9, "taker_buy_quote": 4576.37673}, {"ts": 1768803240000, "open": 0.2954, "high": 0.296, "low": 0.2952, "close": 0.296, "volume": 27616.7, "quote_volume": 8169.20213, "trades": 33, "taker_buy_volume": 19479.3, "taker_buy_quote": 5760.95644}, {"ts": 1768803300000, "open": 0.2959, "high": 0.2963, "low": 0.2958, "close": 0.296, "volume": 18652.7, "quote_volume": 5523.6213, "trades": 30, "taker_buy_volume": 12343.2, "taker_buy_quote": 3656.35077}, {"ts": 1768803360000, "open": 0.2959, "high": 0.2959, "low": 0.2954, "close": 0.2955, "volume": 3042.3, "quote_volume": 899.185, "trades": 26, "taker_buy_volume": 152.4, "taker_buy_quote": 45.05244}, {"ts": 1768803420000, "open": 0.2956, "high": 0.2963, "low": 0.2954, "close": 0.296, "volume": 10551.2, "quote_volume": 3121.41812, "trades": 53, "taker_buy_volume": 7175.8, "taker_buy_quote": 2124.07652}, {"ts": 1768803480000, "open": 0.2959, "high": 0.2961, "low": 0.2946, "close": 0.2946, "volume": 8620.3, "quote_volume": 2548.0467, "trades": 54, "taker_buy_volume": 6362.3, "taker_buy_quote": 1881.15657}, {"ts": 1768803540000, "open": 0.2945, "high": 0.295, "low": 0.2944, "close": 0.295, "volume": 17192.5, "quote_volume": 5066.02619, "trades": 38, "taker_buy_volume": 15792.1, "taker_buy_quote": 4653.50802}, {"ts": 1768803600000, "open": 0.295, "high": 0.295, "low": 0.2946, "close": 0.2949, "volume": 5163.7, "quote_volume": 1522.22734, "trades": 30, "taker_buy_volume": 3492.0, "taker_buy_quote": 1029.21528}, {"ts": 1768803660000, "open": 0.2948, "high": 0.2948, "low": 0.2947, "close": 0.2947, "volume": 12805.1, "quote_volume": 3773.72469, "trades": 25, "taker_buy_volume": 1025.3, "taker_buy_quote": 302.20893}, {"ts": 1768803720000, "open": 0.2946, "high": 0.2947, "low": 0.2945, "close": 0.2947, "volume": 4999.5, "quote_volume": 1472.77574, "trades": 14, "taker_buy_volume": 3243.2, "taker_buy_quote": 955.45455}, {"ts": 1768803780000, "open": 0.2948, "high": 0.295, "low": 0.2948, "close": 0.295, "volume": 2142.4, "quote_volume": 631.81832, "trades": 14, "taker_buy_volume": 1676.1, "taker_buy_quote": 494.2795}, {"ts": 1768803840000, "open": 0.2948, "high": 0.2951, "low": 0.2948, "close": 0.2949, "volume": 1713.0, "quote_volume": 505.20124, "trades": 12, "taker_buy_volume": 767.8, "taker_buy_quote": 226.50288}, {"ts": 1768803900000, "open": 0.295, "high": 0.2956, "low": 0.295, "close": 0.2954, "volume": 24475.5, "quote_volume": 7230.43765, "trades": 75, "taker_buy_volume": 14685.4, "taker_buy_quote": 4339.0184}, {"ts": 1768803960000, "open": 0.2954, "high": 0.2955, "low": 0.2952, "close": 0.2953, "volume": 965.7, "quote_volume": 285.28154, "trades": 12, "taker_buy_volume": 440.6, "taker_buy_quote": 130.1896}, {"ts": 1768804020000, "open": 0.2951, "high": 0.2951, "low": 0.2948, "close": 0.2948, "volume": 726.8, "quote_volume": 214.35229, "trades": 16, "taker_buy_volume": 220.9, "taker_buy_quote": 65.14341}, {"ts": 1768804080000, "open": 0.2948, "high": 0.2956, "low": 0.2948, "close": 0.2954, "volume": 8216.5, "quote_volume": 2424.22567, "trades": 24, "taker_buy_volume": 7370.3, "taker_buy_quote": 2174.45137}, {"ts": 1768804140000, "open": 0.2956, "high": 0.2958, "low": 0.2949, "close": 0.2949, "volume": 7479.3, "quote_volume": 2209.07193, "trades": 39, "taker_buy_volume": 2796.0, "taker_buy_quote": 826.06657}, {"ts": 1768804200000, "open": 0.2949, "high": 0.295, "low": 0.2946, "close": 0.2947, "volume": 11764.1, "quote_volume": 3466.51417, "trades": 35, "taker_buy_volume": 4289.5, "taker_buy_quote": 1264.27911}, {"ts": 1768804260000, "open": 0.2947, "high": 0.2947, "low": 0.2941, "close": 0.2944, "volume": 2274.9, "quote_volume": 669.55354, "trades": 29, "taker_buy_volume": 541.7, "taker_buy_quote": 159.4601}, {"ts": 1768804320000, "open": 0.2941, "high": 0.2944, "low": 0.2941, "close": 0.2942, "volume": 2745.7, "quote_volume": 808.02694, "trades": 16, "taker_buy_volume": 1452.1, "taker_buy_quote": 427.46356}, {"ts": 1768804380000, "open": 0.2942, "high": 0.2945, "low": 0.2942, "close": 0.2943, "volume": 3365.8, "quote_volume": 990.83962, "trades": 10, "taker_buy_volume": 2916.7, "taker_buy_quote": 858.68175}, {"ts": 1768804440000, "open": 0.2942, "high": 0.2944, "low": 0.2941, "close": 0.2944, "volume": 9715.1, "quote_volume": 2857.89748, "trades": 21, "taker_buy_volume": 1656.8, "taker_buy_quote": 487.33891}, {"ts": 1768804500000, "open": 0.2943, "high": 0.2943, "low": 0.2941, "close": 0.2942, "volume": 5163.0, "quote_volume": 1519.23937, "trades": 43, "taker_buy_volume": 4875.1, "taker_buy_quote": 1434.52807}, {"ts": 1768804560000, "open": 0.2943, "high": 0.2944, "low": 0.294, "close": 0.294, "volume": 11046.1, "quote_volume": 3251.29891, "trades": 28, "taker_buy_volume": 8528.8, "taker_buy_quote": 2510.53465}, {"ts": 1768804620000, "open": 0.2941, "high": 0.2943, "low": 0.2937, "close": 0.2937, "volume": 8039.6, "quote_volume": 2363.3019, "trades": 40, "taker_buy_volume": 4849.9, "taker_buy_quote": 1426.26897}, {"ts": 1768804680000, "open": 0.2936, "high": 0.2939, "low": 0.2929, "close": 0.2931, "volume": 44945.4, "quote_volume": 13178.51005, "trades": 111, "taker_buy_volume": 19935.6, "taker_buy_quote": 5843.344}, {"ts": 1768804740000, "open": 0.293, "high": 0.293, "low": 0.2925, "close": 0.2927, "volume": 12215.3, "quote_volume": 3575.7084, "trades": 46, "taker_buy_volume": 6379.7, "taker_buy_quote": 1867.40479}, {"ts": 1768804800000, "open": 0.2927, "high": 0.2931, "low": 0.2914, "close": 0.2931, "volume": 73153.0, "quote_volume": 21378.31513, "trades": 162, "taker_buy_volume": 26154.6, "taker_buy_quote": 7647.57648}, {"ts": 1768804860000, "open": 0.2932, "high": 0.2935, "low": 0.2918, "close": 0.2923, "volume": 90144.7, "quote_volume": 26370.67093, "trades": 159, "taker_buy_volume": 20383.5, "taker_buy_quote": 5959.49365}, {"ts": 1768804920000, "open": 0.2923, "high": 0.2927, "low": 0.2923, "close": 0.2927, "volume": 80076.6, "quote_volume": 23423.1577, "trades": 91, "taker_buy_volume": 37391.7, "taker_buy_quote": 10936.90176}, {"ts": 1768804980000, "open": 0.2927, "high": 0.2927, "low": 0.2926, "close": 0.2927, "volume": 4376.7, "quote_volume": 1281.05545, "trades": 8, "taker_buy_volume": 4330.3, "taker_buy_quote": 1267.47881}, {"ts": 1768805040000, "open": 0.2926, "high": 0.2926, "low": 0.2923, "close": 0.2924, "volume": 33804.8, "quote_volume": 9887.05891, "trades": 37, "taker_buy_volume": 16840.3, "taker_buy_quote": 4924.8658}, {"ts": 1768805100000, "open": 0.2926, "high": 0.2931, "low": 0.2926, "close": 0.2927, "volume": 29833.1, "quote_volume": 8736.76064, "trades": 55, "taker_buy_volume": 20377.8, "taker_buy_quote": 5967.9534}, {"ts": 1768805160000, "open": 0.2926, "high": 0.2926, "low": 0.292, "close": 0.2922, "volume": 7564.4, "quote_volume": 2210.20907, "trades": 36, "taker_buy_volume": 6367.1, "taker_buy_quote": 1860.35638}, {"ts": 1768805220000, "open": 0.2921, "high": 0.2921, "low": 0.2912, "close": 0.2912, "volume": 9536.1, "quote_volume": 2779.51997, "trades": 39, "taker_buy_volume": 1659.0, "taker_buy_quote": 484.18714}, {"ts": 1768805280000, "open": 0.2912, "high": 0.2912, "low": 0.29, "close": 0.2902, "volume": 67875.5, "quote_volume": 19715.21198, "trades": 146, "taker_buy_volume": 28885.3, "taker_buy_quote": 8392.61049}, {"ts": 1768805340000, "open": 0.2904, "high": 0.2906, "low": 0.2902, "close": 0.2902, "volume": 12751.4, "quote_volume": 3703.53305, "trades": 35, "taker_buy_volume": 3559.2, "taker_buy_quote": 1033.6077}, {"ts": 1768805400000, "open": 0.2903, "high": 0.2909, "low": 0.29, "close": 0.2902, "volume": 21240.3, "quote_volume": 6170.08806, "trades": 55, "taker_buy_volume": 15407.3, "taker_buy_quote": 4476.94328}, {"ts": 1768805460000, "open": 0.2902, "high": 0.2902, "low": 0.2901, "close": 0.2901, "volume": 4659.4, "quote_volume": 1351.87849, "trades": 20, "taker_buy_volume": 1090.4, "taker_buy_quote": 316.39822}, {"ts": 1768805520000, "open": 0.29, "high": 0.2903, "low": 0.2888, "close": 0.2893, "volume": 54692.0, "quote_volume": 15838.24355, "trades": 134, "taker_buy_volume": 19237.7, "taker_buy_quote": 5566.9763}, {"ts": 1768805580000, "open": 0.2894, "high": 0.2895, "low": 0.2886, "close": 0.2886, "volume": 27018.8, "quote_volume": 7815.77197, "trades": 45, "taker_buy_volume": 14549.6, "taker_buy_quote": 4211.80753}, {"ts": 1768805640000, "open": 0.2888, "high": 0.2889, "low": 0.2879, "close": 0.2885, "volume": 58048.2, "quote_volume": 16747.35495, "trades": 134, "taker_buy_volume": 21003.2, "taker_buy_quote": 6061.24456}, {"ts": 1768805700000, "open": 0.2885, "high": 0.2887, "low": 0.2883, "close": 0.2887, "volume": 30635.3, "quote_volume": 8836.4516, "trades": 59, "taker_buy_volume": 25759.8, "taker_buy_quote": 7430.09255}, {"ts": 1768805760000, "open": 0.2887, "high": 0.2889, "low": 0.2885, "close": 0.2889, "volume": 21495.5, "quote_volume": 6206.16051, "trades": 26, "taker_buy_volume": 15579.6, "taker_buy_quote": 4498.43589}, {"ts": 1768805820000, "open": 0.289, "high": 0.289, "low": 0.2887, "close": 0.2888, "volume": 8062.4, "quote_volume": 2328.7753, "trades": 90, "taker_buy_volume": 451.8, "taker_buy_quote": 130.4906}, {"ts": 1768805880000, "open": 0.2888, "high": 0.2888, "low": 0.2882, "close": 0.2883, "volume": 9186.9, "quote_volume": 2649.79055, "trades": 27, "taker_buy_volume": 924.5, "taker_buy_quote": 266.58603}, {"ts": 1768805940000, "open": 0.2883, "high": 0.2884, "low": 0.2875, "close": 0.2875, "volume": 61873.4, "quote_volume": 17804.00542, "trades": 124, "taker_buy_volume": 20554.3, "taker_buy_quote": 5915.22743}, {"ts": 1768806000000, "open": 0.2876, "high": 0.2879, "low": 0.2876, "close": 0.2878, "volume": 11643.6, "quote_volume": 3349.29684, "trades": 37, "taker_buy_volume": 3644.2, "taker_buy_quote": 1048.58824}, {"ts": 1768806060000, "open": 0.2877, "high": 0.2886, "low": 0.2876, "close": 0.2886, "volume": 15330.7, "quote_volume": 4415.5001, "trades": 66, "taker_buy_volume": 11845.3, "taker_buy_quote": 3411.44136}, {"ts": 1768806120000, "open": 0.2885, "high": 0.2886, "low": 0.2866, "close": 0.2885, "volume": 79705.2, "quote_volume": 22918.10236, "trades": 223, "taker_buy_volume": 24942.2, "taker_buy_quote": 7170.36318}, {"ts": 1768806180000, "open": 0.2886, "high": 0.2891, "low": 0.2881, "close": 0.2881, "volume": 42914.3, "quote_volume": 12388.88656, "trades": 66, "taker_buy_volume": 7407.3, "taker_buy_quote": 2139.23665}, {"ts": 1768806240000, "open": 0.2882, "high": 0.2886, "low": 0.2882, "close": 0.2884, "volume": 15068.0, "quote_volume": 4345.90736, "trades": 23, "taker_buy_volume": 9225.9, "taker_buy_quote": 2661.43031}, {"ts": 1768806300000, "open": 0.2885, "high": 0.2885, "low": 0.2875, "close": 0.2877, "volume": 15190.4, "quote_volume": 4371.81748, "trades": 47, "taker_buy_volume": 1829.0, "taker_buy_quote": 526.61236}, {"ts": 1768806360000, "open": 0.2876, "high": 0.2877, "low": 0.287, "close": 0.2872, "volume": 28651.6, "quote_volume": 8227.95584, "trades": 73, "taker_buy_volume": 3921.9, "taker_buy_quote": 1127.12893}, {"ts": 1768806420000, "open": 0.2871, "high": 0.2873, "low": 0.2866, "close": 0.2872, "volume": 31887.8, "quote_volume": 9152.34466, "trades": 70, "taker_buy_volume": 15017.4, "taker_buy_quote": 4311.79092}, {"ts": 1768806480000, "open": 0.2873, "high": 0.2876, "low": 0.287, "close": 0.2876, "volume": 9883.6, "quote_volume": 2839.25988, "trades": 29, "taker_buy_volume": 1160.2, "taker_buy_quote": 333.43097}, {"ts": 1768806540000, "open": 0.2876, "high": 0.2876, "low": 0.2869, "close": 0.2871, "volume": 20147.7, "quote_volume": 5784.73164, "trades": 55, "taker_buy_volume": 4021.5, "taker_buy_quote": 1155.05898}, {"ts": 1768806600000, "open": 0.2871, "high": 0.2873, "low": 0.2869, "close": 0.2869, "volume": 8010.8, "quote_volume": 2299.32723, "trades": 23, "taker_buy_volume": 1300.3, "taker_buy_quote": 373.40725}, {"ts": 1768806660000, "open": 0.2869, "high": 0.2872, "low": 0.286, "close": 0.2871, "volume": 36508.0, "quote_volume": 10464.84977, "trades": 179, "taker_buy_volume": 17049.0, "taker_buy_quote": 4887.22951}, {"ts": 1768806720000, "open": 0.2872, "high": 0.2878, "low": 0.2872, "close": 0.2878, "volume": 32314.3, "quote_volume": 9297.544, "trades": 44, "taker_buy_volume": 11239.3, "taker_buy_quote": 3232.29793}, {"ts": 1768806780000, "open": 0.2879, "high": 0.2882, "low": 0.2878, "close": 0.2882, "volume": 9683.2, "quote_volume": 2787.82561, "trades": 33, "taker_buy_volume": 8516.9, "taker_buy_quote": 2452.05324}, {"ts": 1768806840000, "open": 0.2883, "high": 0.2885, "low": 0.2879, "close": 0.288, "volume": 12367.9, "quote_volume": 3566.66595, "trades": 52, "taker_buy_volume": 8338.3, "taker_buy_quote": 2405.31188}, {"ts": 1768806900000, "open": 0.2881, "high": 0.2882, "low": 0.2881, "close": 0.2881, "volume": 2959.6, "quote_volume": 852.89601, "trades": 23, "taker_buy_volume": 1247.9, "taker_buy_quote": 359.63577}, {"ts": 1768806960000, "open": 0.288, "high": 0.2885, "low": 0.288, "close": 0.2883, "volume": 10274.5, "quote_volume": 2963.29797, "trades": 30, "taker_buy_volume": 5759.8, "taker_buy_quote": 1661.3904}, {"ts": 1768807020000, "open": 0.2886, "high": 0.2892, "low": 0.2886, "close": 0.2892, "volume": 3974.1, "quote_volume": 1148.94282, "trades": 24, "taker_buy_volume": 3177.5, "taker_buy_quote": 918.73636}, {"ts": 1768807080000, "open": 0.2893, "high": 0.2899, "low": 0.2891, "close": 0.2892, "volume": 21953.5, "quote_volume": 6359.498, "trades": 52, "taker_buy_volume": 20272.9, "taker_buy_quote": 5872.99861}, {"ts": 1768807140000, "open": 0.2891, "high": 0.2892, "low": 0.2886, "close": 0.2891, "volume": 14146.2, "quote_volume": 4086.84091, "trades": 41, "taker_buy_volume": 6420.4, "taker_buy_quote": 1855.17249}, {"ts": 1768807200000, "open": 0.289, "high": 0.2919, "low": 0.2888, "close": 0.2909, "volume": 208347.1, "quote_volume": 60563.34008, "trades": 539, "taker_buy_volume": 165623.6, "taker_buy_quote": 48134.13227}, {"ts": 1768807260000, "open": 0.2911, "high": 0.2912, "low": 0.2909, "close": 0.2912, "volume": 4697.4, "quote_volume": 1367.53276, "trades": 27, "taker_buy_volume": 3487.4, "taker_buy_quote": 1015.28265}, {"ts": 1768807320000, "open": 0.2912, "high": 0.2917, "low": 0.291, "close": 0.2915, "volume": 37940.9, "quote_volume": 11054.04025, "trades": 76, "taker_buy_volume": 35109.3, "taker_buy_quote": 10229.43164}, {"ts": 1768807380000, "open": 0.2914, "high": 0.2914, "low": 0.2911, "close": 0.2914, "volume": 11816.7, "quote_volume": 3442.32564, "trades": 59, "taker_buy_volume": 8708.1, "taker_buy_quote": 2536.99379}, {"ts": 1768807440000, "open": 0.2914, "high": 0.2914, "low": 0.2913, "close": 0.2914, "volume": 2456.8, "quote_volume": 715.84148, "trades": 9, "taker_buy_volume": 244.8, "taker_buy_quote": 71.33472}, {"ts": 1768807500000, "open": 0.2915, "high": 0.2917, "low": 0.2915, "close": 0.2917, "volume": 389.6, "quote_volume": 113.61218, "trades": 9, "taker_buy_volume": 389.6, "taker_buy_quote": 113.61218}, {"ts": 1768807560000, "open": 0.2918, "high": 0.2919, "low": 0.2912, "close": 0.2912, "volume": 5089.4, "quote_volume": 1483.49899, "trades": 34, "taker_buy_volume": 555.3, "taker_buy_quote": 162.04186}, {"ts": 1768807620000, "open": 0.2911, "high": 0.2911, "low": 0.2904, "close": 0.2904, "volume": 2012.2, "quote_volume": 585.12196, "trades": 27, "taker_buy_volume": 319.4, "taker_buy_quote": 92.84958}, {"ts": 1768807680000, "open": 0.2903, "high": 0.2903, "low": 0.2902, "close": 0.2902, "volume": 1774.1, "quote_volume": 515.01803, "trades": 26, "taker_buy_volume": 1142.0, "taker_buy_quote": 331.5226}, {"ts": 1768807740000, "open": 0.2904, "high": 0.2907, "low": 0.2904, "close": 0.2906, "volume": 2425.8, "quote_volume": 704.93059, "trades": 9, "taker_buy_volume": 1939.5, "taker_buy_quote": 563.61181}, {"ts": 1768807800000, "open": 0.2905, "high": 0.2905, "low": 0.2905, "close": 0.2905, "volume": 159.8, "quote_volume": 46.4219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807860000, "open": 0.2907, "high": 0.291, "low": 0.2906, "close": 0.2906, "volume": 21785.7, "quote_volume": 6335.43188, "trades": 35, "taker_buy_volume": 3770.3, "taker_buy_quote": 1096.72667}, {"ts": 1768807920000, "open": 0.2907, "high": 0.2907, "low": 0.2902, "close": 0.2902, "volume": 24939.8, "quote_volume": 7241.64963, "trades": 40, "taker_buy_volume": 2596.3, "taker_buy_quote": 754.26698}, {"ts": 1768807980000, "open": 0.2903, "high": 0.2903, "low": 0.29, "close": 0.2903, "volume": 3737.0, "quote_volume": 1084.33776, "trades": 44, "taker_buy_volume": 1837.1, "taker_buy_quote": 533.17143}, {"ts": 1768808040000, "open": 0.2904, "high": 0.2905, "low": 0.2904, "close": 0.2905, "volume": 962.7, "quote_volume": 279.6171, "trades": 7, "taker_buy_volume": 166.1, "taker_buy_quote": 48.2486}, {"ts": 1768808100000, "open": 0.2906, "high": 0.2907, "low": 0.2905, "close": 0.2905, "volume": 7607.7, "quote_volume": 2210.64962, "trades": 24, "taker_buy_volume": 134.3, "taker_buy_quote": 39.03293}, {"ts": 1768808160000, "open": 0.2905, "high": 0.2906, "low": 0.2901, "close": 0.2905, "volume": 20415.3, "quote_volume": 5928.28869, "trades": 85, "taker_buy_volume": 10056.2, "taker_buy_quote": 2920.22447}, {"ts": 1768808220000, "open": 0.2906, "high": 0.291, "low": 0.2906, "close": 0.2908, "volume": 2824.5, "quote_volume": 821.57418, "trades": 31, "taker_buy_volume": 868.6, "taker_buy_quote": 252.59021}, {"ts": 1768808280000, "open": 0.2909, "high": 0.291, "low": 0.2902, "close": 0.2902, "volume": 5439.3, "quote_volume": 1579.53255, "trades": 48, "taker_buy_volume": 658.3, "taker_buy_quote": 191.16612}, {"ts": 1768808340000, "open": 0.2901, "high": 0.2905, "low": 0.2901, "close": 0.2902, "volume": 12224.4, "quote_volume": 3548.13568, "trades": 88, "taker_buy_volume": 6408.2, "taker_buy_quote": 1860.10411}, {"ts": 1768808400000, "open": 0.2902, "high": 0.2905, "low": 0.2902, "close": 0.2905, "volume": 1986.4, "quote_volume": 576.91366, "trades": 12, "taker_buy_volume": 1144.5, "taker_buy_quote": 332.36113}, {"ts": 1768808460000, "open": 0.2905, "high": 0.2905, "low": 0.2905, "close": 0.2905, "volume": 983.7, "quote_volume": 285.76485, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808520000, "open": 0.2905, "high": 0.2905, "low": 0.2901, "close": 0.2905, "volume": 9639.7, "quote_volume": 2798.09071, "trades": 36, "taker_buy_volume": 6092.5, "taker_buy_quote": 1768.89582}, {"ts": 1768808580000, "open": 0.2905, "high": 0.2905, "low": 0.2903, "close": 0.2903, "volume": 2666.2, "quote_volume": 774.35203, "trades": 9, "taker_buy_volume": 206.6, "taker_buy_quote": 60.0173}, {"ts": 1768808640000, "open": 0.2902, "high": 0.2906, "low": 0.2901, "close": 0.2906, "volume": 6447.7, "quote_volume": 1871.56151, "trades": 39, "taker_buy_volume": 3016.9, "taker_buy_quote": 876.00738}, {"ts": 1768808700000, "open": 0.2906, "high": 0.2906, "low": 0.2905, "close": 0.2905, "volume": 5650.9, "quote_volume": 1641.61706, "trades": 9, "taker_buy_volume": 53.0, "taker_buy_quote": 15.3965}, {"ts": 1768808760000, "open": 0.2905, "high": 0.2906, "low": 0.2904, "close": 0.2904, "volume": 5654.8, "quote_volume": 1642.17145, "trades": 10, "taker_buy_volume": 25.0, "taker_buy_quote": 7.265}, {"ts": 1768808820000, "open": 0.2904, "high": 0.2905, "low": 0.2904, "close": 0.2905, "volume": 3118.1, "quote_volume": 905.66764, "trades": 33, "taker_buy_volume": 1617.0, "taker_buy_quote": 469.7385}, {"ts": 1768808880000, "open": 0.2904, "high": 0.2905, "low": 0.2901, "close": 0.2905, "volume": 13379.0, "quote_volume": 3883.98959, "trades": 41, "taker_buy_volume": 2050.9, "taker_buy_quote": 595.20538}, {"ts": 1768808940000, "open": 0.2906, "high": 0.2906, "low": 0.2905, "close": 0.2906, "volume": 5097.2, "quote_volume": 1481.10591, "trades": 31, "taker_buy_volume": 1144.5, "taker_buy_quote": 332.5917}, {"ts": 1768809000000, "open": 0.2907, "high": 0.2908, "low": 0.2907, "close": 0.2907, "volume": 3790.7, "quote_volume": 1102.18508, "trades": 26, "taker_buy_volume": 2108.7, "taker_buy_quote": 613.16621}, {"ts": 1768809060000, "open": 0.2907, "high": 0.2911, "low": 0.2907, "close": 0.2911, "volume": 14459.1, "quote_volume": 4206.91307, "trades": 42, "taker_buy_volume": 3830.1, "taker_buy_quote": 1114.55171}, {"ts": 1768809120000, "open": 0.2912, "high": 0.2954, "low": 0.2912, "close": 0.2943, "volume": 119593.8, "quote_volume": 35127.6465, "trades": 488, "taker_buy_volume": 72219.9, "taker_buy_quote": 21197.28905}, {"ts": 1768809180000, "open": 0.2943, "high": 0.295, "low": 0.2939, "close": 0.2949, "volume": 26055.6, "quote_volume": 7671.0005, "trades": 122, "taker_buy_volume": 21647.0, "taker_buy_quote": 6372.14483}, {"ts": 1768809240000, "open": 0.295, "high": 0.295, "low": 0.2944, "close": 0.2945, "volume": 8345.1, "quote_volume": 2460.09881, "trades": 30, "taker_buy_volume": 1135.5, "taker_buy_quote": 334.85324}, {"ts": 1768809300000, "open": 0.2944, "high": 0.2946, "low": 0.2942, "close": 0.2945, "volume": 2645.8, "quote_volume": 779.2587, "trades": 25, "taker_buy_volume": 2387.0, "taker_buy_quote": 703.07726}, {"ts": 1768809360000, "open": 0.2944, "high": 0.2948, "low": 0.2944, "close": 0.2948, "volume": 2120.5, "quote_volume": 624.6578, "trades": 17, "taker_buy_volume": 2028.1, "taker_buy_quote": 597.4513}, {"ts": 1768809420000, "open": 0.2947, "high": 0.2947, "low": 0.2942, "close": 0.2942, "volume": 466.7, "quote_volume": 137.3879, "trades": 16, "taker_buy_volume": 53.0, "taker_buy_quote": 15.5979}, {"ts": 1768809480000, "open": 0.2941, "high": 0.2951, "low": 0.2935, "close": 0.2951, "volume": 40411.7, "quote_volume": 11885.0628, "trades": 120, "taker_buy_volume": 33032.0, "taker_buy_quote": 9713.09481}, {"ts": 1768809540000, "open": 0.2948, "high": 0.2952, "low": 0.2946, "close": 0.2946, "volume": 45678.4, "quote_volume": 13482.12417, "trades": 60, "taker_buy_volume": 13812.4, "taker_buy_quote": 4076.61693}, {"ts": 1768809600000, "open": 0.2946, "high": 0.2946, "low": 0.294, "close": 0.2942, "volume": 11450.9, "quote_volume": 3368.86903, "trades": 41, "taker_buy_volume": 3743.2, "taker_buy_quote": 1101.59007}, {"ts": 1768809660000, "open": 0.2941, "high": 0.2944, "low": 0.2936, "close": 0.2936, "volume": 37346.1, "quote_volume": 10982.93195, "trades": 63, "taker_buy_volume": 8750.4, "taker_buy_quote": 2574.53505}, {"ts": 1768809720000, "open": 0.2935, "high": 0.2936, "low": 0.2927, "close": 0.2927, "volume": 7327.3, "quote_volume": 2147.21027, "trades": 42, "taker_buy_volume": 2559.3, "taker_buy_quote": 749.47987}, {"ts": 1768809780000, "open": 0.2926, "high": 0.2926, "low": 0.2915, "close": 0.2919, "volume": 24333.6, "quote_volume": 7104.36287, "trades": 89, "taker_buy_volume": 4299.3, "taker_buy_quote": 1255.15602}, {"ts": 1768809840000, "open": 0.2919, "high": 0.2924, "low": 0.2919, "close": 0.2924, "volume": 1321.8, "quote_volume": 386.11032, "trades": 20, "taker_buy_volume": 658.0, "taker_buy_quote": 192.23979}, {"ts": 1768809900000, "open": 0.2924, "high": 0.2925, "low": 0.2917, "close": 0.2917, "volume": 16947.5, "quote_volume": 4951.75935, "trades": 57, "taker_buy_volume": 2777.1, "taker_buy_quote": 812.26913}, {"ts": 1768809960000, "open": 0.2917, "high": 0.2921, "low": 0.2913, "close": 0.2914, "volume": 4879.2, "quote_volume": 1422.82358, "trades": 40, "taker_buy_volume": 596.8, "taker_buy_quote": 174.16673}, {"ts": 1768810020000, "open": 0.2915, "high": 0.2916, "low": 0.2913, "close": 0.2916, "volume": 982.0, "quote_volume": 286.1967, "trades": 11, "taker_buy_volume": 218.6, "taker_buy_quote": 63.7107}, {"ts": 1768810080000, "open": 0.2916, "high": 0.2916, "low": 0.2911, "close": 0.2914, "volume": 2947.2, "quote_volume": 858.57929, "trades": 18, "taker_buy_volume": 920.2, "taker_buy_quote": 267.98208}, {"ts": 1768810140000, "open": 0.2914, "high": 0.2915, "low": 0.2914, "close": 0.2915, "volume": 2133.6, "quote_volume": 621.92212, "trades": 4, "taker_buy_volume": 1910.8, "taker_buy_quote": 556.9982}, {"ts": 1768810200000, "open": 0.2915, "high": 0.2918, "low": 0.2915, "close": 0.2918, "volume": 4218.5, "quote_volume": 1230.51219, "trades": 24, "taker_buy_volume": 1921.9, "taker_buy_quote": 560.61239}, {"ts": 1768810260000, "open": 0.2918, "high": 0.2918, "low": 0.2899, "close": 0.2899, "volume": 77632.3, "quote_volume": 22588.85782, "trades": 119, "taker_buy_volume": 7442.5, "taker_buy_quote": 2161.84248}, {"ts": 1768810320000, "open": 0.2898, "high": 0.2898, "low": 0.2896, "close": 0.2898, "volume": 3513.3, "quote_volume": 1017.88211, "trades": 28, "taker_buy_volume": 1801.1, "taker_buy_quote": 521.79492}, {"ts": 1768810380000, "open": 0.2899, "high": 0.2901, "low": 0.2899, "close": 0.2901, "volume": 4954.8, "quote_volume": 1437.36176, "trades": 9, "taker_buy_volume": 3726.3, "taker_buy_quote": 1080.97391}, {"ts": 1768810440000, "open": 0.29, "high": 0.29, "low": 0.2897, "close": 0.2897, "volume": 1511.2, "quote_volume": 438.07443, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810500000, "open": 0.2899, "high": 0.2909, "low": 0.2898, "close": 0.2909, "volume": 30256.6, "quote_volume": 8779.90366, "trades": 65, "taker_buy_volume": 27846.4, "taker_buy_quote": 8080.46828}, {"ts": 1768810560000, "open": 0.2909, "high": 0.2913, "low": 0.2909, "close": 0.2913, "volume": 1142.5, "quote_volume": 332.49658, "trades": 16, "taker_buy_volume": 744.0, "taker_buy_quote": 216.49323}, {"ts": 1768810620000, "open": 0.2913, "high": 0.2916, "low": 0.2912, "close": 0.2915, "volume": 4838.0, "quote_volume": 1409.89674, "trades": 24, "taker_buy_volume": 1874.5, "taker_buy_quote": 546.58821}, {"ts": 1768810680000, "open": 0.2917, "high": 0.2926, "low": 0.2917, "close": 0.2925, "volume": 29873.3, "quote_volume": 8721.69031, "trades": 45, "taker_buy_volume": 29045.2, "taker_buy_quote": 8479.61158}, {"ts": 1768810740000, "open": 0.2924, "high": 0.2924, "low": 0.2919, "close": 0.2919, "volume": 21833.8, "quote_volume": 6378.74849, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810800000, "open": 0.2918, "high": 0.293, "low": 0.2917, "close": 0.293, "volume": 9293.6, "quote_volume": 2715.87086, "trades": 54, "taker_buy_volume": 7317.9, "taker_buy_quote": 2137.7053}, {"ts": 1768810860000, "open": 0.2931, "high": 0.2939, "low": 0.293, "close": 0.2931, "volume": 20515.8, "quote_volume": 6016.44618, "trades": 101, "taker_buy_volume": 17230.6, "taker_buy_quote": 5052.29215}, {"ts": 1768810920000, "open": 0.293, "high": 0.293, "low": 0.2926, "close": 0.2929, "volume": 1065.9, "quote_volume": 312.13389, "trades": 17, "taker_buy_volume": 87.2, "taker_buy_quote": 25.53746}, {"ts": 1768810980000, "open": 0.293, "high": 0.2932, "low": 0.2926, "close": 0.2927, "volume": 2892.5, "quote_volume": 847.21426, "trades": 41, "taker_buy_volume": 1805.2, "taker_buy_quote": 528.83064}, {"ts": 1768811040000, "open": 0.2926, "high": 0.2926, "low": 0.2922, "close": 0.2922, "volume": 2260.5, "quote_volume": 660.74593, "trades": 17, "taker_buy_volume": 68.7, "taker_buy_quote": 20.07414}, {"ts": 1768811100000, "open": 0.2923, "high": 0.2926, "low": 0.2922, "close": 0.2922, "volume": 3189.4, "quote_volume": 932.55891, "trades": 21, "taker_buy_volume": 1280.8, "taker_buy_quote": 374.57128}, {"ts": 1768811160000, "open": 0.2922, "high": 0.2922, "low": 0.2919, "close": 0.2921, "volume": 2677.2, "quote_volume": 781.65158, "trades": 19, "taker_buy_volume": 281.6, "taker_buy_quote": 82.23063}, {"ts": 1768811220000, "open": 0.2922, "high": 0.2925, "low": 0.2914, "close": 0.2916, "volume": 7760.8, "quote_volume": 2263.94254, "trades": 45, "taker_buy_volume": 697.5, "taker_buy_quote": 203.69773}, {"ts": 1768811280000, "open": 0.2916, "high": 0.2917, "low": 0.2915, "close": 0.2915, "volume": 920.1, "quote_volume": 268.33847, "trades": 9, "taker_buy_volume": 237.4, "taker_buy_quote": 69.24958}, {"ts": 1768811340000, "open": 0.2914, "high": 0.2914, "low": 0.2911, "close": 0.2911, "volume": 1967.3, "quote_volume": 572.75095, "trades": 13, "taker_buy_volume": 34.4, "taker_buy_quote": 10.01728}, {"ts": 1768811400000, "open": 0.2911, "high": 0.2911, "low": 0.2905, "close": 0.2906, "volume": 13030.6, "quote_volume": 3789.47736, "trades": 28, "taker_buy_volume": 696.1, "taker_buy_quote": 202.28666}, {"ts": 1768811460000, "open": 0.2906, "high": 0.2906, "low": 0.2906, "close": 0.2906, "volume": 260.6, "quote_volume": 75.73036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811520000, "open": 0.2906, "high": 0.2914, "low": 0.2906, "close": 0.2914, "volume": 3005.5, "quote_volume": 874.1295, "trades": 19, "taker_buy_volume": 3005.5, "taker_buy_quote": 874.1295}, {"ts": 1768811580000, "open": 0.2915, "high": 0.292, "low": 0.2915, "close": 0.292, "volume": 3571.0, "quote_volume": 1042.20716, "trades": 23, "taker_buy_volume": 2373.3, "taker_buy_quote": 692.7183}, {"ts": 1768811640000, "open": 0.2919, "high": 0.2922, "low": 0.2918, "close": 0.2921, "volume": 17430.7, "quote_volume": 5090.08355, "trades": 26, "taker_buy_volume": 10535.9, "taker_buy_quote": 3077.61944}, {"ts": 1768811700000, "open": 0.292, "high": 0.2927, "low": 0.2918, "close": 0.2927, "volume": 3461.9, "quote_volume": 1011.97438, "trades": 31, "taker_buy_volume": 1718.6, "taker_buy_quote": 502.69078}, {"ts": 1768811760000, "open": 0.2928, "high": 0.2931, "low": 0.2925, "close": 0.2925, "volume": 2012.7, "quote_volume": 589.40536, "trades": 23, "taker_buy_volume": 675.6, "taker_buy_quote": 197.98656}, {"ts": 1768811820000, "open": 0.2926, "high": 0.2935, "low": 0.2926, "close": 0.293, "volume": 7802.8, "quote_volume": 2288.2345, "trades": 40, "taker_buy_volume": 4958.4, "taker_buy_quote": 1454.3711}, {"ts": 1768811880000, "open": 0.293, "high": 0.293, "low": 0.2924, "close": 0.2926, "volume": 17630.7, "quote_volume": 5159.41502, "trades": 53, "taker_buy_volume": 4072.8, "taker_buy_quote": 1191.6087}, {"ts": 1768811940000, "open": 0.2928, "high": 0.2932, "low": 0.2928, "close": 0.2931, "volume": 3533.2, "quote_volume": 1035.54105, "trades": 27, "taker_buy_volume": 2546.9, "taker_buy_quote": 746.45652}, {"ts": 1768812000000, "open": 0.293, "high": 0.293, "low": 0.2928, "close": 0.2928, "volume": 873.8, "quote_volume": 255.93043, "trades": 16, "taker_buy_volume": 52.2, "taker_buy_quote": 15.28938}, {"ts": 1768812060000, "open": 0.2928, "high": 0.2928, "low": 0.2924, "close": 0.2928, "volume": 5766.3, "quote_volume": 1687.4082, "trades": 21, "taker_buy_volume": 368.3, "taker_buy_quote": 107.79269}, {"ts": 1768812120000, "open": 0.2927, "high": 0.2928, "low": 0.2918, "close": 0.2923, "volume": 4415.9, "quote_volume": 1290.29929, "trades": 35, "taker_buy_volume": 102.9, "taker_buy_quote": 30.06738}, {"ts": 1768812180000, "open": 0.2923, "high": 0.2923, "low": 0.292, "close": 0.292, "volume": 658.5, "quote_volume": 192.39853, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812240000, "open": 0.2919, "high": 0.2919, "low": 0.2912, "close": 0.2912, "volume": 4414.6, "quote_volume": 1287.44624, "trades": 33, "taker_buy_volume": 980.4, "taker_buy_quote": 285.93272}, {"ts": 1768812300000, "open": 0.2912, "high": 0.2912, "low": 0.2911, "close": 0.2912, "volume": 427.4, "quote_volume": 124.45006, "trades": 9, "taker_buy_volume": 160.9, "taker_buy_quote": 46.85059}, {"ts": 1768812360000, "open": 0.2912, "high": 0.2912, "low": 0.2905, "close": 0.2907, "volume": 2729.5, "quote_volume": 793.57092, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812420000, "open": 0.2907, "high": 0.2909, "low": 0.2901, "close": 0.2904, "volume": 11420.1, "quote_volume": 3318.65006, "trades": 60, "taker_buy_volume": 6693.9, "taker_buy_quote": 1946.16701}, {"ts": 1768812480000, "open": 0.2903, "high": 0.2904, "low": 0.2898, "close": 0.2904, "volume": 35474.6, "quote_volume": 10290.80338, "trades": 77, "taker_buy_volume": 7219.3, "taker_buy_quote": 2094.70307}, {"ts": 1768812540000, "open": 0.2904, "high": 0.2904, "low": 0.2903, "close": 0.2903, "volume": 999.0, "quote_volume": 290.06336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812600000, "open": 0.2904, "high": 0.2906, "low": 0.2903, "close": 0.2903, "volume": 1426.2, "quote_volume": 414.19562, "trades": 26, "taker_buy_volume": 834.4, "taker_buy_quote": 242.32581}, {"ts": 1768812660000, "open": 0.2903, "high": 0.2904, "low": 0.2898, "close": 0.2899, "volume": 20129.1, "quote_volume": 5835.13513, "trades": 51, "taker_buy_volume": 1807.0, "taker_buy_quote": 523.8493}, {"ts": 1768812720000, "open": 0.29, "high": 0.29, "low": 0.2897, "close": 0.2897, "volume": 18256.0, "quote_volume": 5290.85252, "trades": 20, "taker_buy_volume": 288.9, "taker_buy_quote": 83.73422}, {"ts": 1768812780000, "open": 0.2898, "high": 0.2898, "low": 0.2895, "close": 0.2896, "volume": 21806.1, "quote_volume": 6317.1031, "trades": 24, "taker_buy_volume": 1067.1, "taker_buy_quote": 309.191}, {"ts": 1768812840000, "open": 0.2896, "high": 0.2897, "low": 0.2896, "close": 0.2897, "volume": 624.5, "quote_volume": 180.87998, "trades": 6, "taker_buy_volume": 69.8, "taker_buy_quote": 20.22106}, {"ts": 1768812900000, "open": 0.2898, "high": 0.2898, "low": 0.2896, "close": 0.2896, "volume": 1213.0, "quote_volume": 351.31878, "trades": 6, "taker_buy_volume": 85.7, "taker_buy_quote": 24.83586}, {"ts": 1768812960000, "open": 0.2896, "high": 0.2897, "low": 0.2895, "close": 0.2895, "volume": 7926.0, "quote_volume": 2295.36142, "trades": 43, "taker_buy_volume": 2807.1, "taker_buy_quote": 813.10437}, {"ts": 1768813020000, "open": 0.2895, "high": 0.2899, "low": 0.2885, "close": 0.2898, "volume": 64444.4, "quote_volume": 18641.39686, "trades": 134, "taker_buy_volume": 9896.9, "taker_buy_quote": 2865.51893}, {"ts": 1768813080000, "open": 0.2898, "high": 0.2898, "low": 0.2898, "close": 0.2898, "volume": 93.6, "quote_volume": 27.12528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813140000, "open": 0.2898, "high": 0.2901, "low": 0.2892, "close": 0.2901, "volume": 5748.7, "quote_volume": 1665.90162, "trades": 56, "taker_buy_volume": 3507.0, "taker_buy_quote": 1016.71605}, {"ts": 1768813200000, "open": 0.2901, "high": 0.2902, "low": 0.2895, "close": 0.2898, "volume": 29455.5, "quote_volume": 8539.20554, "trades": 96, "taker_buy_volume": 5181.7, "taker_buy_quote": 1502.38279}, {"ts": 1768813260000, "open": 0.2899, "high": 0.29, "low": 0.2896, "close": 0.2897, "volume": 15057.3, "quote_volume": 4363.6446, "trades": 65, "taker_buy_volume": 4632.5, "taker_buy_quote": 1342.77824}, {"ts": 1768813320000, "open": 0.2897, "high": 0.2898, "low": 0.2896, "close": 0.2898, "volume": 22434.5, "quote_volume": 6501.007, "trades": 57, "taker_buy_volume": 10177.3, "taker_buy_quote": 2949.3103}, {"ts": 1768813380000, "open": 0.2898, "high": 0.2898, "low": 0.2892, "close": 0.2893, "volume": 16840.4, "quote_volume": 4874.40008, "trades": 66, "taker_buy_volume": 1710.7, "taker_buy_quote": 494.90551}, {"ts": 1768813440000, "open": 0.2892, "high": 0.2892, "low": 0.2873, "close": 0.2879, "volume": 93306.3, "quote_volume": 26877.43591, "trades": 222, "taker_buy_volume": 18030.1, "taker_buy_quote": 5189.75503}, {"ts": 1768813500000, "open": 0.2879, "high": 0.2886, "low": 0.2878, "close": 0.2885, "volume": 37894.8, "quote_volume": 10923.80316, "trades": 109, "taker_buy_volume": 11617.5, "taker_buy_quote": 3347.27135}, {"ts": 1768813560000, "open": 0.2887, "high": 0.2893, "low": 0.2887, "close": 0.2891, "volume": 4091.2, "quote_volume": 1181.69219, "trades": 44, "taker_buy_volume": 2395.9, "taker_buy_quote": 692.12204}, {"ts": 1768813620000, "open": 0.2891, "high": 0.2891, "low": 0.2891, "close": 0.2891, "volume": 5534.7, "quote_volume": 1600.08177, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813680000, "open": 0.2891, "high": 0.2891, "low": 0.2891, "close": 0.2891, "volume": 2616.4, "quote_volume": 756.40124, "trades": 24, "taker_buy_volume": 2478.6, "taker_buy_quote": 716.56326}, {"ts": 1768813740000, "open": 0.2891, "high": 0.2893, "low": 0.289, "close": 0.2893, "volume": 5104.4, "quote_volume": 1476.1923, "trades": 19, "taker_buy_volume": 646.4, "taker_buy_quote": 187.00005}, {"ts": 1768813800000, "open": 0.2893, "high": 0.2893, "low": 0.2889, "close": 0.289, "volume": 14988.7, "quote_volume": 4333.7539, "trades": 78, "taker_buy_volume": 943.0, "taker_buy_quote": 272.527}, {"ts": 1768813860000, "open": 0.289, "high": 0.289, "low": 0.2887, "close": 0.2887, "volume": 15244.0, "quote_volume": 4402.7467, "trades": 32, "taker_buy_volume": 3614.9, "taker_buy_quote": 1043.98312}, {"ts": 1768813920000, "open": 0.2887, "high": 0.2887, "low": 0.2883, "close": 0.2885, "volume": 11712.6, "quote_volume": 3379.31494, "trades": 114, "taker_buy_volume": 797.0, "taker_buy_quote": 230.0142}, {"ts": 1768813980000, "open": 0.2885, "high": 0.2885, "low": 0.2881, "close": 0.2883, "volume": 10273.7, "quote_volume": 2961.40047, "trades": 43, "taker_buy_volume": 1974.0, "taker_buy_quote": 568.78573}, {"ts": 1768814040000, "open": 0.2883, "high": 0.2883, "low": 0.2883, "close": 0.2883, "volume": 814.7, "quote_volume": 234.87801, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814100000, "open": 0.2883, "high": 0.2883, "low": 0.2872, "close": 0.2876, "volume": 76415.7, "quote_volume": 21971.27139, "trades": 119, "taker_buy_volume": 23945.7, "taker_buy_quote": 6881.48675}, {"ts": 1768814160000, "open": 0.2876, "high": 0.288, "low": 0.2876, "close": 0.2879, "volume": 9324.2, "quote_volume": 2683.98562, "trades": 24, "taker_buy_volume": 5417.5, "taker_buy_quote": 1559.34433}, {"ts": 1768814220000, "open": 0.2879, "high": 0.288, "low": 0.2879, "close": 0.2879, "volume": 9573.2, "quote_volume": 2756.69721, "trades": 22, "taker_buy_volume": 2132.8, "taker_buy_quote": 614.2464}, {"ts": 1768814280000, "open": 0.2878, "high": 0.2879, "low": 0.2876, "close": 0.2879, "volume": 16493.5, "quote_volume": 4746.0972, "trades": 23, "taker_buy_volume": 4288.6, "taker_buy_quote": 1234.25149}, {"ts": 1768814340000, "open": 0.288, "high": 0.288, "low": 0.2879, "close": 0.2879, "volume": 12735.4, "quote_volume": 3667.44777, "trades": 19, "taker_buy_volume": 1673.4, "taker_buy_quote": 481.9392}, {"ts": 1768814400000, "open": 0.288, "high": 0.2889, "low": 0.288, "close": 0.2889, "volume": 14358.7, "quote_volume": 4142.25815, "trades": 71, "taker_buy_volume": 9222.5, "taker_buy_quote": 2658.52482}, {"ts": 1768814460000, "open": 0.2889, "high": 0.289, "low": 0.2884, "close": 0.2884, "volume": 17404.3, "quote_volume": 5026.76293, "trades": 69, "taker_buy_volume": 3118.5, "taker_buy_quote": 900.98923}, {"ts": 1768814520000, "open": 0.2883, "high": 0.2883, "low": 0.2876, "close": 0.2881, "volume": 21520.8, "quote_volume": 6198.68803, "trades": 123, "taker_buy_volume": 4094.4, "taker_buy_quote": 1179.59159}, {"ts": 1768814580000, "open": 0.2881, "high": 0.2881, "low": 0.2875, "close": 0.2879, "volume": 15731.3, "quote_volume": 4528.55335, "trades": 70, "taker_buy_volume": 1730.5, "taker_buy_quote": 497.95434}, {"ts": 1768814640000, "open": 0.288, "high": 0.2885, "low": 0.288, "close": 0.2885, "volume": 9207.8, "quote_volume": 2653.96224, "trades": 37, "taker_buy_volume": 8468.6, "taker_buy_quote": 2440.70304}, {"ts": 1768814700000, "open": 0.2886, "high": 0.289, "low": 0.2886, "close": 0.2886, "volume": 38507.5, "quote_volume": 11119.26275, "trades": 99, "taker_buy_volume": 14882.6, "taker_buy_quote": 4296.67199}, {"ts": 1768814760000, "open": 0.2887, "high": 0.2888, "low": 0.2886, "close": 0.2887, "volume": 6233.1, "quote_volume": 1799.99075, "trades": 29, "taker_buy_volume": 2226.8, "taker_buy_quote": 643.02264}, {"ts": 1768814820000, "open": 0.2887, "high": 0.2887, "low": 0.2874, "close": 0.2875, "volume": 172867.5, "quote_volume": 49790.8986, "trades": 440, "taker_buy_volume": 5461.3, "taker_buy_quote": 1572.26692}, {"ts": 1768814880000, "open": 0.2875, "high": 0.2885, "low": 0.2875, "close": 0.2885, "volume": 33690.4, "quote_volume": 9706.35912, "trades": 167, "taker_buy_volume": 20411.8, "taker_buy_quote": 5880.99703}, {"ts": 1768814940000, "open": 0.2885, "high": 0.2885, "low": 0.2876, "close": 0.288, "volume": 122022.7, "quote_volume": 35149.40832, "trades": 333, "taker_buy_volume": 17045.3, "taker_buy_quote": 4907.25402}, {"ts": 1768815000000, "open": 0.2881, "high": 0.2884, "low": 0.288, "close": 0.2881, "volume": 25852.8, "quote_volume": 7451.01224, "trades": 110, "taker_buy_volume": 6119.8, "taker_buy_quote": 1764.08825}, {"ts": 1768815060000, "open": 0.2881, "high": 0.2884, "low": 0.288, "close": 0.288, "volume": 21104.9, "quote_volume": 6081.33703, "trades": 75, "taker_buy_volume": 2673.1, "taker_buy_quote": 770.27686}, {"ts": 1768815120000, "open": 0.2879, "high": 0.2886, "low": 0.2878, "close": 0.2883, "volume": 42971.6, "quote_volume": 12382.30632, "trades": 297, "taker_buy_volume": 6607.9, "taker_buy_quote": 1905.45578}, {"ts": 1768815180000, "open": 0.2884, "high": 0.2891, "low": 0.2884, "close": 0.2888, "volume": 30057.5, "quote_volume": 8684.74117, "trades": 55, "taker_buy_volume": 13166.3, "taker_buy_quote": 3803.93922}, {"ts": 1768815240000, "open": 0.289, "high": 0.2892, "low": 0.2888, "close": 0.289, "volume": 18796.4, "quote_volume": 5432.4944, "trades": 52, "taker_buy_volume": 2027.6, "taker_buy_quote": 586.01307}, {"ts": 1768815300000, "open": 0.2892, "high": 0.2895, "low": 0.2888, "close": 0.289, "volume": 27065.3, "quote_volume": 7826.43375, "trades": 54, "taker_buy_volume": 2736.9, "taker_buy_quote": 791.15876}, {"ts": 1768815360000, "open": 0.2891, "high": 0.2892, "low": 0.289, "close": 0.289, "volume": 20625.1, "quote_volume": 5963.36359, "trades": 44, "taker_buy_volume": 4647.9, "taker_buy_quote": 1344.11165}, {"ts": 1768815420000, "open": 0.289, "high": 0.2892, "low": 0.2889, "close": 0.2891, "volume": 5234.7, "quote_volume": 1513.29458, "trades": 16, "taker_buy_volume": 2515.1, "taker_buy_quote": 727.19164}, {"ts": 1768815480000, "open": 0.289, "high": 0.2891, "low": 0.2888, "close": 0.2891, "volume": 3784.9, "quote_volume": 1093.63832, "trades": 20, "taker_buy_volume": 1954.2, "taker_buy_quote": 564.6112}, {"ts": 1768815540000, "open": 0.2892, "high": 0.2897, "low": 0.2892, "close": 0.2895, "volume": 7619.4, "quote_volume": 2206.21499, "trades": 30, "taker_buy_volume": 4105.7, "taker_buy_quote": 1188.66738}, {"ts": 1768815600000, "open": 0.2894, "high": 0.2894, "low": 0.2892, "close": 0.2892, "volume": 3347.7, "quote_volume": 968.2711, "trades": 11, "taker_buy_volume": 87.6, "taker_buy_quote": 25.35144}, {"ts": 1768815660000, "open": 0.2891, "high": 0.2897, "low": 0.289, "close": 0.2895, "volume": 13030.6, "quote_volume": 3770.38217, "trades": 51, "taker_buy_volume": 11300.8, "taker_buy_quote": 3269.889}, {"ts": 1768815720000, "open": 0.2894, "high": 0.2894, "low": 0.2889, "close": 0.2889, "volume": 536.8, "quote_volume": 155.15625, "trades": 19, "taker_buy_volume": 53.0, "taker_buy_quote": 15.3117}, {"ts": 1768815780000, "open": 0.2889, "high": 0.2889, "low": 0.2886, "close": 0.2886, "volume": 523.1, "quote_volume": 151.03463, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815840000, "open": 0.2886, "high": 0.2886, "low": 0.2886, "close": 0.2886, "volume": 1942.0, "quote_volume": 560.4612, "trades": 2, "taker_buy_volume": 1942.0, "taker_buy_quote": 560.4612}, {"ts": 1768815900000, "open": 0.2887, "high": 0.2894, "low": 0.2887, "close": 0.2894, "volume": 4199.8, "quote_volume": 1213.7191, "trades": 19, "taker_buy_volume": 4199.8, "taker_buy_quote": 1213.7191}, {"ts": 1768815960000, "open": 0.2894, "high": 0.2895, "low": 0.2893, "close": 0.2893, "volume": 668.7, "quote_volume": 193.51082, "trades": 8, "taker_buy_volume": 20.6, "taker_buy_quote": 5.9637}, {"ts": 1768816020000, "open": 0.2892, "high": 0.2894, "low": 0.2892, "close": 0.2892, "volume": 6375.7, "quote_volume": 1844.41092, "trades": 14, "taker_buy_volume": 88.3, "taker_buy_quote": 25.55056}, {"ts": 1768816080000, "open": 0.2893, "high": 0.2896, "low": 0.2893, "close": 0.2893, "volume": 17532.1, "quote_volume": 5075.66425, "trades": 24, "taker_buy_volume": 16438.8, "taker_buy_quote": 4759.32004}, {"ts": 1768816140000, "open": 0.2894, "high": 0.2895, "low": 0.2894, "close": 0.2895, "volume": 102.2, "quote_volume": 29.58344, "trades": 4, "taker_buy_volume": 102.2, "taker_buy_quote": 29.58344}, {"ts": 1768816200000, "open": 0.2895, "high": 0.2895, "low": 0.2894, "close": 0.2894, "volume": 965.0, "quote_volume": 279.27445, "trades": 9, "taker_buy_volume": 34.5, "taker_buy_quote": 9.98775}, {"ts": 1768816260000, "open": 0.2894, "high": 0.2898, "low": 0.2891, "close": 0.2898, "volume": 9522.4, "quote_volume": 2757.44534, "trades": 53, "taker_buy_volume": 7929.9, "taker_buy_quote": 2296.50391}, {"ts": 1768816320000, "open": 0.2898, "high": 0.2898, "low": 0.2898, "close": 0.2898, "volume": 785.1, "quote_volume": 227.52198, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816380000, "open": 0.2898, "high": 0.2898, "low": 0.2892, "close": 0.2892, "volume": 7215.3, "quote_volume": 2090.67606, "trades": 16, "taker_buy_volume": 69.0, "taker_buy_quote": 19.9617}, {"ts": 1768816440000, "open": 0.2892, "high": 0.2893, "low": 0.2892, "close": 0.2892, "volume": 221.9, "quote_volume": 64.17766, "trades": 4, "taker_buy_volume": 198.9, "taker_buy_quote": 57.52606}, {"ts": 1768816500000, "open": 0.2893, "high": 0.2893, "low": 0.2892, "close": 0.2893, "volume": 2379.8, "quote_volume": 688.4337, "trades": 9, "taker_buy_volume": 1675.2, "taker_buy_quote": 484.63536}, {"ts": 1768816560000, "open": 0.2894, "high": 0.29, "low": 0.2894, "close": 0.2898, "volume": 18351.7, "quote_volume": 5319.90504, "trades": 60, "taker_buy_volume": 12753.2, "taker_buy_quote": 3696.86404}, {"ts": 1768816620000, "open": 0.2897, "high": 0.2897, "low": 0.2893, "close": 0.2895, "volume": 7828.9, "quote_volume": 2266.36605, "trades": 17, "taker_buy_volume": 6896.5, "taker_buy_quote": 1996.53675}, {"ts": 1768816680000, "open": 0.2895, "high": 0.2897, "low": 0.2893, "close": 0.2895, "volume": 32204.6, "quote_volume": 9324.64448, "trades": 41, "taker_buy_volume": 21762.0, "taker_buy_quote": 6300.96823}, {"ts": 1768816740000, "open": 0.2894, "high": 0.2894, "low": 0.2894, "close": 0.2894, "volume": 20.0, "quote_volume": 5.788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816800000, "open": 0.2894, "high": 0.2894, "low": 0.289, "close": 0.289, "volume": 3399.4, "quote_volume": 982.83961, "trades": 21, "taker_buy_volume": 796.2, "taker_buy_quote": 230.1018}, {"ts": 1768816860000, "open": 0.289, "high": 0.2892, "low": 0.289, "close": 0.2892, "volume": 5146.1, "quote_volume": 1487.77914, "trades": 19, "taker_buy_volume": 4173.3, "taker_buy_quote": 1206.63994}, {"ts": 1768816920000, "open": 0.2892, "high": 0.2898, "low": 0.2892, "close": 0.2896, "volume": 20599.4, "quote_volume": 5965.74886, "trades": 41, "taker_buy_volume": 18911.1, "taker_buy_quote": 5476.90247}, {"ts": 1768816980000, "open": 0.2896, "high": 0.2899, "low": 0.2896, "close": 0.2899, "volume": 7700.1, "quote_volume": 2230.3039, "trades": 14, "taker_buy_volume": 1877.4, "taker_buy_quote": 544.04998}, {"ts": 1768817040000, "open": 0.2898, "high": 0.2898, "low": 0.2895, "close": 0.2895, "volume": 2753.4, "quote_volume": 797.26828, "trades": 15, "taker_buy_volume": 899.4, "taker_buy_quote": 260.3763}, {"ts": 1768817100000, "open": 0.2896, "high": 0.2897, "low": 0.2896, "close": 0.2897, "volume": 7013.8, "quote_volume": 2031.8922, "trades": 6, "taker_buy_volume": 7013.8, "taker_buy_quote": 2031.8922}, {"ts": 1768817160000, "open": 0.2898, "high": 0.2902, "low": 0.2892, "close": 0.2892, "volume": 11608.3, "quote_volume": 3365.82585, "trades": 48, "taker_buy_volume": 7142.9, "taker_buy_quote": 2072.13038}, {"ts": 1768817220000, "open": 0.2892, "high": 0.2892, "low": 0.289, "close": 0.2891, "volume": 16027.3, "quote_volume": 4635.00085, "trades": 32, "taker_buy_volume": 14042.3, "taker_buy_quote": 4061.03316}, {"ts": 1768817280000, "open": 0.2892, "high": 0.2894, "low": 0.2892, "close": 0.2893, "volume": 985.9, "quote_volume": 285.27568, "trades": 8, "taker_buy_volume": 963.0, "taker_buy_quote": 278.65071}, {"ts": 1768817340000, "open": 0.2895, "high": 0.2898, "low": 0.2895, "close": 0.2898, "volume": 8498.3, "quote_volume": 2460.5628, "trades": 22, "taker_buy_volume": 7946.1, "taker_buy_quote": 2300.61144}, {"ts": 1768817400000, "open": 0.2898, "high": 0.2901, "low": 0.2898, "close": 0.29, "volume": 5528.4, "quote_volume": 1603.40069, "trades": 16, "taker_buy_volume": 215.0, "taker_buy_quote": 62.33221}, {"ts": 1768817460000, "open": 0.29, "high": 0.2919, "low": 0.2898, "close": 0.2911, "volume": 163822.7, "quote_volume": 47654.35244, "trades": 276, "taker_buy_volume": 99685.8, "taker_buy_quote": 28981.44905}, {"ts": 1768817520000, "open": 0.2911, "high": 0.2913, "low": 0.2908, "close": 0.2908, "volume": 16921.0, "quote_volume": 4927.15609, "trades": 48, "taker_buy_volume": 16318.2, "taker_buy_quote": 4751.74628}, {"ts": 1768817580000, "open": 0.2908, "high": 0.2908, "low": 0.2906, "close": 0.2906, "volume": 613.7, "quote_volume": 178.4479, "trades": 6, "taker_buy_volume": 506.7, "taker_buy_quote": 147.34836}, {"ts": 1768817640000, "open": 0.2905, "high": 0.2907, "low": 0.2905, "close": 0.2907, "volume": 3371.3, "quote_volume": 979.37128, "trades": 12, "taker_buy_volume": 2771.2, "taker_buy_quote": 805.04223}, {"ts": 1768817700000, "open": 0.2905, "high": 0.2905, "low": 0.2905, "close": 0.2905, "volume": 2912.7, "quote_volume": 846.13935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817760000, "open": 0.2905, "high": 0.2907, "low": 0.2903, "close": 0.2905, "volume": 13667.2, "quote_volume": 3970.73597, "trades": 36, "taker_buy_volume": 4411.1, "taker_buy_quote": 1281.85786}, {"ts": 1768817820000, "open": 0.2904, "high": 0.2904, "low": 0.2903, "close": 0.2903, "volume": 269.6, "quote_volume": 78.27886, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817880000, "open": 0.2902, "high": 0.2902, "low": 0.2897, "close": 0.2898, "volume": 31744.9, "quote_volume": 9202.02524, "trades": 83, "taker_buy_volume": 23918.8, "taker_buy_quote": 6932.95058}, {"ts": 1768817940000, "open": 0.2898, "high": 0.2899, "low": 0.2897, "close": 0.2898, "volume": 15227.1, "quote_volume": 4412.562, "trades": 32, "taker_buy_volume": 12419.1, "taker_buy_quote": 3598.87548}, {"ts": 1768818000000, "open": 0.2897, "high": 0.2899, "low": 0.2895, "close": 0.2898, "volume": 20844.6, "quote_volume": 6040.57728, "trades": 48, "taker_buy_volume": 17427.8, "taker_buy_quote": 5051.09297}, {"ts": 1768818060000, "open": 0.2899, "high": 0.2903, "low": 0.2899, "close": 0.2903, "volume": 18752.2, "quote_volume": 5440.35362, "trades": 49, "taker_buy_volume": 18730.2, "taker_buy_quote": 5433.97362}, {"ts": 1768818120000, "open": 0.2904, "high": 0.2906, "low": 0.2903, "close": 0.2905, "volume": 18006.1, "quote_volume": 5229.67707, "trades": 45, "taker_buy_volume": 15001.8, "taker_buy_quote": 4357.22425}, {"ts": 1768818180000, "open": 0.2904, "high": 0.2904, "low": 0.29, "close": 0.29, "volume": 14434.4, "quote_volume": 4187.21338, "trades": 41, "taker_buy_volume": 9633.0, "taker_buy_quote": 2793.74505}, {"ts": 1768818240000, "open": 0.2899, "high": 0.2899, "low": 0.2895, "close": 0.2895, "volume": 9603.4, "quote_volume": 2781.23391, "trades": 35, "taker_buy_volume": 4456.2, "taker_buy_quote": 1290.0699}, {"ts": 1768818300000, "open": 0.2894, "high": 0.2896, "low": 0.2894, "close": 0.2895, "volume": 7602.1, "quote_volume": 2200.80875, "trades": 20, "taker_buy_volume": 200.0, "taker_buy_quote": 57.92}, {"ts": 1768818360000, "open": 0.2896, "high": 0.2896, "low": 0.2884, "close": 0.2889, "volume": 55669.4, "quote_volume": 16091.44991, "trades": 116, "taker_buy_volume": 11755.6, "taker_buy_quote": 3395.92858}, {"ts": 1768818420000, "open": 0.2888, "high": 0.2892, "low": 0.2888, "close": 0.2888, "volume": 8225.4, "quote_volume": 2377.07107, "trades": 37, "taker_buy_volume": 3597.2, "taker_buy_quote": 1039.92909}, {"ts": 1768818480000, "open": 0.2887, "high": 0.2888, "low": 0.2887, "close": 0.2887, "volume": 3288.5, "quote_volume": 949.45207, "trades": 18, "taker_buy_volume": 2801.9, "taker_buy_quote": 808.9626}, {"ts": 1768818540000, "open": 0.2888, "high": 0.2888, "low": 0.2886, "close": 0.2886, "volume": 5003.6, "quote_volume": 1444.83843, "trades": 13, "taker_buy_volume": 4246.9, "taker_buy_quote": 1226.38384}, {"ts": 1768818600000, "open": 0.2886, "high": 0.2886, "low": 0.2886, "close": 0.2886, "volume": 190.9, "quote_volume": 55.09374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818660000, "open": 0.2885, "high": 0.2885, "low": 0.2865, "close": 0.2873, "volume": 95683.5, "quote_volume": 27517.11369, "trades": 250, "taker_buy_volume": 31088.7, "taker_buy_quote": 8934.23983}, {"ts": 1768818720000, "open": 0.2871, "high": 0.2871, "low": 0.2863, "close": 0.2866, "volume": 33706.0, "quote_volume": 9663.78564, "trades": 97, "taker_buy_volume": 14905.7, "taker_buy_quote": 4275.66623}, {"ts": 1768818780000, "open": 0.2865, "high": 0.2865, "low": 0.286, "close": 0.286, "volume": 32676.2, "quote_volume": 9356.01682, "trades": 94, "taker_buy_volume": 20480.0, "taker_buy_quote": 5865.14863}, {"ts": 1768818840000, "open": 0.2863, "high": 0.2866, "low": 0.2862, "close": 0.2862, "volume": 16030.4, "quote_volume": 4591.14387, "trades": 35, "taker_buy_volume": 9737.2, "taker_buy_quote": 2789.29954}, {"ts": 1768818900000, "open": 0.2861, "high": 0.2861, "low": 0.2858, "close": 0.2859, "volume": 7053.7, "quote_volume": 2016.64748, "trades": 21, "taker_buy_volume": 3833.8, "taker_buy_quote": 1096.2209}, {"ts": 1768818960000, "open": 0.2859, "high": 0.2874, "low": 0.2857, "close": 0.2872, "volume": 113636.4, "quote_volume": 32561.85613, "trades": 146, "taker_buy_volume": 94678.2, "taker_buy_quote": 27123.48132}, {"ts": 1768819020000, "open": 0.2871, "high": 0.2897, "low": 0.287, "close": 0.289, "volume": 125623.5, "quote_volume": 36229.19207, "trades": 280, "taker_buy_volume": 97349.5, "taker_buy_quote": 28071.68503}, {"ts": 1768819080000, "open": 0.289, "high": 0.2894, "low": 0.289, "close": 0.2891, "volume": 7189.6, "quote_volume": 2079.17077, "trades": 31, "taker_buy_volume": 3823.2, "taker_buy_quote": 1105.5714}, {"ts": 1768819140000, "open": 0.2891, "high": 0.2891, "low": 0.2885, "close": 0.2886, "volume": 35040.3, "quote_volume": 10117.67726, "trades": 66, "taker_buy_volume": 6598.9, "taker_buy_quote": 1904.33836}, {"ts": 1768819200000, "open": 0.2885, "high": 0.2887, "low": 0.288, "close": 0.2883, "volume": 20953.8, "quote_volume": 6041.66857, "trades": 75, "taker_buy_volume": 15332.8, "taker_buy_quote": 4420.88383}, {"ts": 1768819260000, "open": 0.2886, "high": 0.289, "low": 0.2884, "close": 0.2889, "volume": 15384.4, "quote_volume": 4441.65039, "trades": 33, "taker_buy_volume": 14280.5, "taker_buy_quote": 4122.72707}, {"ts": 1768819320000, "open": 0.2889, "high": 0.2889, "low": 0.2881, "close": 0.2886, "volume": 17748.1, "quote_volume": 5120.51953, "trades": 51, "taker_buy_volume": 10709.3, "taker_buy_quote": 3089.38583}, {"ts": 1768819380000, "open": 0.2885, "high": 0.2886, "low": 0.2884, "close": 0.2885, "volume": 4317.5, "quote_volume": 1245.63049, "trades": 18, "taker_buy_volume": 1504.1, "taker_buy_quote": 433.98491}, {"ts": 1768819440000, "open": 0.2885, "high": 0.2889, "low": 0.2885, "close": 0.2886, "volume": 10045.8, "quote_volume": 2899.71677, "trades": 37, "taker_buy_volume": 7449.7, "taker_buy_quote": 2150.14714}, {"ts": 1768819500000, "open": 0.2886, "high": 0.2892, "low": 0.2886, "close": 0.2891, "volume": 12670.5, "quote_volume": 3661.57105, "trades": 36, "taker_buy_volume": 11110.8, "taker_buy_quote": 3210.61932}, {"ts": 1768819560000, "open": 0.2891, "high": 0.2892, "low": 0.2888, "close": 0.2891, "volume": 14922.1, "quote_volume": 4310.90544, "trades": 35, "taker_buy_volume": 2570.3, "taker_buy_quote": 742.71813}, {"ts": 1768819620000, "open": 0.289, "high": 0.289, "low": 0.2884, "close": 0.2884, "volume": 5277.4, "quote_volume": 1523.40951, "trades": 29, "taker_buy_volume": 781.0, "taker_buy_quote": 225.3966}, {"ts": 1768819680000, "open": 0.2884, "high": 0.2885, "low": 0.2883, "close": 0.2885, "volume": 4548.9, "quote_volume": 1311.87837, "trades": 24, "taker_buy_volume": 2311.5, "taker_buy_quote": 666.63902}, {"ts": 1768819740000, "open": 0.2883, "high": 0.2883, "low": 0.2878, "close": 0.2878, "volume": 12183.8, "quote_volume": 3507.93757, "trades": 53, "taker_buy_volume": 5967.4, "taker_buy_quote": 1718.47395}, {"ts": 1768819800000, "open": 0.2878, "high": 0.2881, "low": 0.2878, "close": 0.2879, "volume": 3704.1, "quote_volume": 1066.68827, "trades": 22, "taker_buy_volume": 2786.2, "taker_buy_quote": 802.42908}, {"ts": 1768819860000, "open": 0.2879, "high": 0.2885, "low": 0.2879, "close": 0.2885, "volume": 4744.9, "quote_volume": 1367.29003, "trades": 33, "taker_buy_volume": 4233.1, "taker_buy_quote": 1219.88847}, {"ts": 1768819920000, "open": 0.2886, "high": 0.2888, "low": 0.2885, "close": 0.2888, "volume": 6972.1, "quote_volume": 2012.55996, "trades": 30, "taker_buy_volume": 4754.4, "taker_buy_quote": 1372.52105}, {"ts": 1768819980000, "open": 0.2889, "high": 0.2892, "low": 0.2889, "close": 0.2891, "volume": 5556.6, "quote_volume": 1606.62535, "trades": 26, "taker_buy_volume": 1409.8, "taker_buy_quote": 407.56242}, {"ts": 1768820040000, "open": 0.2891, "high": 0.2892, "low": 0.289, "close": 0.289, "volume": 10669.9, "quote_volume": 3084.1013, "trades": 29, "taker_buy_volume": 1474.5, "taker_buy_quote": 426.4254}, {"ts": 1768820100000, "open": 0.289, "high": 0.289, "low": 0.2887, "close": 0.2887, "volume": 4520.4, "quote_volume": 1305.55425, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820160000, "open": 0.2886, "high": 0.2886, "low": 0.2881, "close": 0.2881, "volume": 388.3, "quote_volume": 111.95905, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820220000, "open": 0.2881, "high": 0.2882, "low": 0.2881, "close": 0.2881, "volume": 1172.7, "quote_volume": 337.90019, "trades": 19, "taker_buy_volume": 798.7, "taker_buy_quote": 230.15079}, {"ts": 1768820280000, "open": 0.2881, "high": 0.2882, "low": 0.288, "close": 0.2882, "volume": 8401.1, "quote_volume": 2420.52189, "trades": 34, "taker_buy_volume": 8214.0, "taker_buy_quote": 2366.63709}, {"ts": 1768820340000, "open": 0.2882, "high": 0.2882, "low": 0.2882, "close": 0.2882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820400000, "open": 0.2882, "high": 0.2888, "low": 0.2882, "close": 0.2887, "volume": 14954.1, "quote_volume": 4315.86036, "trades": 44, "taker_buy_volume": 12559.8, "taker_buy_quote": 3624.8858}, {"ts": 1768820460000, "open": 0.2888, "high": 0.2889, "low": 0.2888, "close": 0.2888, "volume": 1929.7, "quote_volume": 557.33423, "trades": 9, "taker_buy_volume": 751.9, "taker_buy_quote": 217.18559}, {"ts": 1768820520000, "open": 0.2889, "high": 0.2893, "low": 0.2887, "close": 0.2893, "volume": 16161.4, "quote_volume": 4669.56623, "trades": 42, "taker_buy_volume": 9430.0, "taker_buy_quote": 2725.65499}, {"ts": 1768820580000, "open": 0.2894, "high": 0.2895, "low": 0.2864, "close": 0.287, "volume": 183448.8, "quote_volume": 52745.44466, "trades": 372, "taker_buy_volume": 56008.0, "taker_buy_quote": 16098.99356}, {"ts": 1768820640000, "open": 0.287, "high": 0.2873, "low": 0.2869, "close": 0.2873, "volume": 10308.3, "quote_volume": 2959.84407, "trades": 28, "taker_buy_volume": 6251.5, "taker_buy_quote": 1795.05335}, {"ts": 1768820700000, "open": 0.2872, "high": 0.2872, "low": 0.2871, "close": 0.2872, "volume": 3814.1, "quote_volume": 1095.10994, "trades": 13, "taker_buy_volume": 677.9, "taker_buy_quote": 194.62509}, {"ts": 1768820760000, "open": 0.2872, "high": 0.2877, "low": 0.2872, "close": 0.2877, "volume": 22669.4, "quote_volume": 6515.87538, "trades": 37, "taker_buy_volume": 20670.9, "taker_buy_quote": 5941.85038}, {"ts": 1768820820000, "open": 0.2878, "high": 0.2878, "low": 0.2878, "close": 0.2878, "volume": 699.7, "quote_volume": 201.37366, "trades": 5, "taker_buy_volume": 605.8, "taker_buy_quote": 174.34924}, {"ts": 1768820880000, "open": 0.2878, "high": 0.2878, "low": 0.2876, "close": 0.2876, "volume": 851.1, "quote_volume": 244.81469, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820940000, "open": 0.2877, "high": 0.2881, "low": 0.2877, "close": 0.2881, "volume": 13528.4, "quote_volume": 3895.91233, "trades": 88, "taker_buy_volume": 8181.3, "taker_buy_quote": 2356.13104}, {"ts": 1768821000000, "open": 0.2881, "high": 0.2884, "low": 0.288, "close": 0.2882, "volume": 12768.3, "quote_volume": 3680.82103, "trades": 51, "taker_buy_volume": 8512.4, "taker_buy_quote": 2454.12492}, {"ts": 1768821060000, "open": 0.2882, "high": 0.2884, "low": 0.2877, "close": 0.2877, "volume": 28720.7, "quote_volume": 8274.74005, "trades": 64, "taker_buy_volume": 6486.8, "taker_buy_quote": 1870.23093}, {"ts": 1768821120000, "open": 0.2876, "high": 0.2877, "low": 0.2876, "close": 0.2877, "volume": 112.4, "quote_volume": 32.32945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821180000, "open": 0.2878, "high": 0.2878, "low": 0.2878, "close": 0.2878, "volume": 2171.6, "quote_volume": 624.98648, "trades": 4, "taker_buy_volume": 1980.1, "taker_buy_quote": 569.87278}, {"ts": 1768821240000, "open": 0.2879, "high": 0.288, "low": 0.2879, "close": 0.2879, "volume": 2396.9, "quote_volume": 690.12931, "trades": 9, "taker_buy_volume": 94.1, "taker_buy_quote": 27.09487}, {"ts": 1768821300000, "open": 0.288, "high": 0.2884, "low": 0.288, "close": 0.2882, "volume": 10239.5, "quote_volume": 2951.19315, "trades": 24, "taker_buy_volume": 7701.9, "taker_buy_quote": 2219.80649}, {"ts": 1768821360000, "open": 0.2882, "high": 0.2882, "low": 0.288, "close": 0.288, "volume": 14138.3, "quote_volume": 4074.27143, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821420000, "open": 0.2881, "high": 0.2885, "low": 0.2881, "close": 0.2883, "volume": 15457.6, "quote_volume": 4454.44583, "trades": 24, "taker_buy_volume": 14624.4, "taker_buy_quote": 4214.19848}, {"ts": 1768821480000, "open": 0.2882, "high": 0.2882, "low": 0.2881, "close": 0.2882, "volume": 2077.5, "quote_volume": 598.68272, "trades": 10, "taker_buy_volume": 1802.9, "taker_buy_quote": 519.5559}, {"ts": 1768821540000, "open": 0.2881, "high": 0.2881, "low": 0.2878, "close": 0.2878, "volume": 8698.7, "quote_volume": 2504.36671, "trades": 14, "taker_buy_volume": 351.0, "taker_buy_quote": 101.0178}, {"ts": 1768821600000, "open": 0.2878, "high": 0.288, "low": 0.2878, "close": 0.288, "volume": 1622.1, "quote_volume": 467.05102, "trades": 7, "taker_buy_volume": 1458.9, "taker_buy_quote": 420.08206}, {"ts": 1768821660000, "open": 0.2879, "high": 0.2881, "low": 0.2879, "close": 0.2881, "volume": 1171.6, "quote_volume": 337.42309, "trades": 6, "taker_buy_volume": 1124.6, "taker_buy_quote": 323.89179}, {"ts": 1768821720000, "open": 0.2882, "high": 0.2882, "low": 0.2881, "close": 0.2881, "volume": 1126.2, "quote_volume": 324.53206, "trades": 7, "taker_buy_volume": 461.1, "taker_buy_quote": 132.85024}, {"ts": 1768821780000, "open": 0.2882, "high": 0.2887, "low": 0.2881, "close": 0.2881, "volume": 22030.1, "quote_volume": 6353.84508, "trades": 41, "taker_buy_volume": 21102.8, "taker_buy_quote": 6086.39746}, {"ts": 1768821840000, "open": 0.2881, "high": 0.2886, "low": 0.2881, "close": 0.2885, "volume": 11106.0, "quote_volume": 3202.9195, "trades": 15, "taker_buy_volume": 10421.7, "taker_buy_quote": 3005.62555}, {"ts": 1768821900000, "open": 0.2885, "high": 0.2885, "low": 0.2885, "close": 0.2885, "volume": 121.0, "quote_volume": 34.9085, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 34.9085}, {"ts": 1768821960000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 1358.2, "quote_volume": 391.70488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822020000, "open": 0.2886, "high": 0.2887, "low": 0.2886, "close": 0.2887, "volume": 1236.1, "quote_volume": 356.79384, "trades": 5, "taker_buy_volume": 1236.1, "taker_buy_quote": 356.79384}, {"ts": 1768822080000, "open": 0.2886, "high": 0.2886, "low": 0.2882, "close": 0.2882, "volume": 3577.7, "quote_volume": 1031.76577, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822140000, "open": 0.2881, "high": 0.2881, "low": 0.2877, "close": 0.2877, "volume": 1884.7, "quote_volume": 542.5518, "trades": 17, "taker_buy_volume": 751.8, "taker_buy_quote": 216.36804}, {"ts": 1768822200000, "open": 0.2877, "high": 0.2878, "low": 0.2876, "close": 0.2878, "volume": 1527.2, "quote_volume": 439.3469, "trades": 9, "taker_buy_volume": 869.7, "taker_buy_quote": 250.13617}, {"ts": 1768822260000, "open": 0.2878, "high": 0.2879, "low": 0.2855, "close": 0.2864, "volume": 671197.1, "quote_volume": 192098.77909, "trades": 661, "taker_buy_volume": 537329.1, "taker_buy_quote": 153752.34702}, {"ts": 1768822320000, "open": 0.2864, "high": 0.2867, "low": 0.2861, "close": 0.2862, "volume": 44637.5, "quote_volume": 12785.0072, "trades": 104, "taker_buy_volume": 23464.0, "taker_buy_quote": 6721.26075}, {"ts": 1768822380000, "open": 0.2861, "high": 0.2861, "low": 0.2854, "close": 0.286, "volume": 45142.3, "quote_volume": 12898.21093, "trades": 120, "taker_buy_volume": 24592.4, "taker_buy_quote": 7026.80278}, {"ts": 1768822440000, "open": 0.2858, "high": 0.2858, "low": 0.2856, "close": 0.2857, "volume": 14688.2, "quote_volume": 4196.50404, "trades": 20, "taker_buy_volume": 1600.0, "taker_buy_quote": 457.15724}, {"ts": 1768822500000, "open": 0.2856, "high": 0.2859, "low": 0.2855, "close": 0.2859, "volume": 11126.1, "quote_volume": 3178.06663, "trades": 31, "taker_buy_volume": 4507.9, "taker_buy_quote": 1288.06285}, {"ts": 1768822560000, "open": 0.286, "high": 0.2861, "low": 0.2859, "close": 0.2861, "volume": 5583.8, "quote_volume": 1597.38223, "trades": 12, "taker_buy_volume": 4158.4, "taker_buy_quote": 1189.58629}, {"ts": 1768822620000, "open": 0.2859, "high": 0.2859, "low": 0.2858, "close": 0.2858, "volume": 1221.9, "quote_volume": 349.33698, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822680000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 49.2, "quote_volume": 14.06628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822740000, "open": 0.286, "high": 0.2863, "low": 0.286, "close": 0.2863, "volume": 498.3, "quote_volume": 142.62782, "trades": 9, "taker_buy_volume": 249.0, "taker_buy_quote": 71.25323}, {"ts": 1768822800000, "open": 0.2864, "high": 0.2867, "low": 0.2864, "close": 0.2867, "volume": 5493.4, "quote_volume": 1574.20194, "trades": 27, "taker_buy_volume": 4874.4, "taker_buy_quote": 1396.87845}, {"ts": 1768822860000, "open": 0.2865, "high": 0.2865, "low": 0.2862, "close": 0.2862, "volume": 3180.7, "quote_volume": 910.62293, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822920000, "open": 0.2861, "high": 0.2862, "low": 0.286, "close": 0.2862, "volume": 5643.0, "quote_volume": 1614.45018, "trades": 18, "taker_buy_volume": 5293.6, "taker_buy_quote": 1514.50822}, {"ts": 1768822980000, "open": 0.2861, "high": 0.2861, "low": 0.2858, "close": 0.2858, "volume": 59475.4, "quote_volume": 17012.82666, "trades": 33, "taker_buy_volume": 18710.0, "taker_buy_quote": 5351.04252}, {"ts": 1768823040000, "open": 0.286, "high": 0.2862, "low": 0.2859, "close": 0.286, "volume": 13892.5, "quote_volume": 3973.95392, "trades": 46, "taker_buy_volume": 10684.7, "taker_buy_quote": 3056.57831}, {"ts": 1768823100000, "open": 0.286, "high": 0.286, "low": 0.2858, "close": 0.2859, "volume": 7773.2, "quote_volume": 2221.98229, "trades": 31, "taker_buy_volume": 5170.0, "taker_buy_quote": 1477.92842}, {"ts": 1768823160000, "open": 0.2859, "high": 0.286, "low": 0.2856, "close": 0.2856, "volume": 9984.2, "quote_volume": 2853.07168, "trades": 41, "taker_buy_volume": 7108.2, "taker_buy_quote": 2031.22262}, {"ts": 1768823220000, "open": 0.2858, "high": 0.2858, "low": 0.2858, "close": 0.2858, "volume": 986.1, "quote_volume": 281.82738, "trades": 3, "taker_buy_volume": 35.1, "taker_buy_quote": 10.03158}, {"ts": 1768823280000, "open": 0.2859, "high": 0.2859, "low": 0.2858, "close": 0.2858, "volume": 2608.3, "quote_volume": 745.48457, "trades": 7, "taker_buy_volume": 228.6, "taker_buy_quote": 65.35674}, {"ts": 1768823340000, "open": 0.2857, "high": 0.2859, "low": 0.2849, "close": 0.2851, "volume": 32529.6, "quote_volume": 9280.94291, "trades": 82, "taker_buy_volume": 12306.7, "taker_buy_quote": 3512.40026}, {"ts": 1768823400000, "open": 0.2851, "high": 0.2853, "low": 0.2848, "close": 0.2848, "volume": 33558.0, "quote_volume": 9564.46154, "trades": 79, "taker_buy_volume": 19792.3, "taker_buy_quote": 5641.47739}, {"ts": 1768823460000, "open": 0.2847, "high": 0.2849, "low": 0.2845, "close": 0.2847, "volume": 16353.1, "quote_volume": 4654.82289, "trades": 50, "taker_buy_volume": 9409.1, "taker_buy_quote": 2677.80014}, {"ts": 1768823520000, "open": 0.2845, "high": 0.2847, "low": 0.2845, "close": 0.2846, "volume": 14331.8, "quote_volume": 4078.86703, "trades": 38, "taker_buy_volume": 12566.7, "taker_buy_quote": 3576.5925}, {"ts": 1768823580000, "open": 0.2845, "high": 0.2847, "low": 0.2844, "close": 0.2845, "volume": 5674.5, "quote_volume": 1615.13241, "trades": 15, "taker_buy_volume": 4045.6, "taker_buy_quote": 1151.7788}, {"ts": 1768823640000, "open": 0.2845, "high": 0.2846, "low": 0.2845, "close": 0.2846, "volume": 1269.8, "quote_volume": 361.3381, "trades": 5, "taker_buy_volume": 800.0, "taker_buy_quote": 227.68}, {"ts": 1768823700000, "open": 0.2846, "high": 0.2847, "low": 0.2844, "close": 0.2845, "volume": 9089.4, "quote_volume": 2585.94471, "trades": 21, "taker_buy_volume": 1378.6, "taker_buy_quote": 392.38068}, {"ts": 1768823760000, "open": 0.2844, "high": 0.2845, "low": 0.2843, "close": 0.2843, "volume": 3377.1, "quote_volume": 960.28945, "trades": 12, "taker_buy_volume": 1637.1, "taker_buy_quote": 465.59495}, {"ts": 1768823820000, "open": 0.2843, "high": 0.2845, "low": 0.2842, "close": 0.2844, "volume": 6925.8, "quote_volume": 1969.12404, "trades": 23, "taker_buy_volume": 4906.3, "taker_buy_quote": 1395.1489}, {"ts": 1768823880000, "open": 0.2844, "high": 0.2844, "low": 0.2843, "close": 0.2843, "volume": 4294.6, "quote_volume": 1221.11907, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823940000, "open": 0.2845, "high": 0.2847, "low": 0.2845, "close": 0.2846, "volume": 3378.4, "quote_volume": 961.39352, "trades": 15, "taker_buy_volume": 376.7, "taker_buy_quote": 107.20809}, {"ts": 1768824000000, "open": 0.2845, "high": 0.2845, "low": 0.2838, "close": 0.2842, "volume": 21181.5, "quote_volume": 6017.96578, "trades": 52, "taker_buy_volume": 5819.3, "taker_buy_quote": 1652.99361}, {"ts": 1768824060000, "open": 0.2841, "high": 0.2841, "low": 0.2837, "close": 0.2837, "volume": 9468.5, "quote_volume": 2688.08028, "trades": 30, "taker_buy_volume": 5676.7, "taker_buy_quote": 1611.44353}, {"ts": 1768824120000, "open": 0.2837, "high": 0.2838, "low": 0.2835, "close": 0.2837, "volume": 14429.5, "quote_volume": 4092.50334, "trades": 28, "taker_buy_volume": 5207.4, "taker_buy_quote": 1477.45189}, {"ts": 1768824180000, "open": 0.2837, "high": 0.2837, "low": 0.283, "close": 0.2834, "volume": 23164.3, "quote_volume": 6563.64012, "trades": 55, "taker_buy_volume": 15653.3, "taker_buy_quote": 4435.02387}, {"ts": 1768824240000, "open": 0.2832, "high": 0.2834, "low": 0.2809, "close": 0.2824, "volume": 333927.3, "quote_volume": 94196.31169, "trades": 468, "taker_buy_volume": 103011.8, "taker_buy_quote": 29060.3685}, {"ts": 1768824300000, "open": 0.2826, "high": 0.2829, "low": 0.2812, "close": 0.2828, "volume": 230229.0, "quote_volume": 64956.8775, "trades": 217, "taker_buy_volume": 39202.1, "taker_buy_quote": 11072.52448}, {"ts": 1768824360000, "open": 0.2826, "high": 0.2827, "low": 0.2826, "close": 0.2826, "volume": 3385.7, "quote_volume": 957.04674, "trades": 11, "taker_buy_volume": 3279.2, "taker_buy_quote": 926.94984}, {"ts": 1768824420000, "open": 0.2825, "high": 0.2826, "low": 0.2823, "close": 0.2825, "volume": 8510.4, "quote_volume": 2404.00769, "trades": 23, "taker_buy_volume": 4105.5, "taker_buy_quote": 1159.89034}, {"ts": 1768824480000, "open": 0.2826, "high": 0.2829, "low": 0.2823, "close": 0.2824, "volume": 13585.7, "quote_volume": 3839.70983, "trades": 41, "taker_buy_volume": 11175.6, "taker_buy_quote": 3158.86731}, {"ts": 1768824540000, "open": 0.2826, "high": 0.2831, "low": 0.2823, "close": 0.2831, "volume": 17403.4, "quote_volume": 4918.10666, "trades": 36, "taker_buy_volume": 6212.0, "taker_buy_quote": 1757.13372}, {"ts": 1768824600000, "open": 0.2829, "high": 0.2831, "low": 0.2824, "close": 0.2825, "volume": 16501.3, "quote_volume": 4665.61567, "trades": 47, "taker_buy_volume": 9789.1, "taker_buy_quote": 2768.03655}, {"ts": 1768824660000, "open": 0.2826, "high": 0.2826, "low": 0.2824, "close": 0.2824, "volume": 6041.2, "quote_volume": 1706.35257, "trades": 15, "taker_buy_volume": 2164.4, "taker_buy_quote": 611.54425}, {"ts": 1768824720000, "open": 0.2824, "high": 0.2825, "low": 0.2824, "close": 0.2824, "volume": 5536.3, "quote_volume": 1563.71069, "trades": 17, "taker_buy_volume": 2559.2, "taker_buy_quote": 722.86425}, {"ts": 1768824780000, "open": 0.2824, "high": 0.2828, "low": 0.2824, "close": 0.2827, "volume": 1639.2, "quote_volume": 463.12654, "trades": 16, "taker_buy_volume": 1532.7, "taker_buy_quote": 433.01899}, {"ts": 1768824840000, "open": 0.2827, "high": 0.2848, "low": 0.2827, "close": 0.2844, "volume": 73977.1, "quote_volume": 20994.80255, "trades": 236, "taker_buy_volume": 53647.8, "taker_buy_quote": 15221.58601}, {"ts": 1768824900000, "open": 0.2845, "high": 0.2848, "low": 0.2845, "close": 0.2846, "volume": 25132.5, "quote_volume": 7154.13189, "trades": 46, "taker_buy_volume": 6407.7, "taker_buy_quote": 1824.10627}, {"ts": 1768824960000, "open": 0.2846, "high": 0.2848, "low": 0.2842, "close": 0.2844, "volume": 17305.1, "quote_volume": 4923.86671, "trades": 47, "taker_buy_volume": 8605.4, "taker_buy_quote": 2448.8245}, {"ts": 1768825020000, "open": 0.2845, "high": 0.2847, "low": 0.2844, "close": 0.2847, "volume": 2428.5, "quote_volume": 690.82446, "trades": 8, "taker_buy_volume": 1426.8, "taker_buy_quote": 405.94098}, {"ts": 1768825080000, "open": 0.2848, "high": 0.2851, "low": 0.2847, "close": 0.2849, "volume": 27106.1, "quote_volume": 7723.18741, "trades": 42, "taker_buy_volume": 17712.7, "taker_buy_quote": 5047.06756}, {"ts": 1768825140000, "open": 0.2848, "high": 0.2848, "low": 0.2845, "close": 0.2845, "volume": 2924.3, "quote_volume": 832.48278, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825200000, "open": 0.2844, "high": 0.2847, "low": 0.2844, "close": 0.2847, "volume": 4523.4, "quote_volume": 1286.87894, "trades": 18, "taker_buy_volume": 4314.7, "taker_buy_quote": 1227.52466}, {"ts": 1768825260000, "open": 0.2848, "high": 0.2849, "low": 0.2848, "close": 0.2849, "volume": 596.4, "quote_volume": 169.9089, "trades": 5, "taker_buy_volume": 596.4, "taker_buy_quote": 169.9089}, {"ts": 1768825320000, "open": 0.2848, "high": 0.2848, "low": 0.2844, "close": 0.2845, "volume": 24874.7, "quote_volume": 7076.59238, "trades": 32, "taker_buy_volume": 8097.4, "taker_buy_quote": 2304.43118}, {"ts": 1768825380000, "open": 0.2845, "high": 0.2845, "low": 0.2844, "close": 0.2845, "volume": 690.6, "quote_volume": 196.45962, "trades": 8, "taker_buy_volume": 364.0, "taker_buy_quote": 103.558}, {"ts": 1768825440000, "open": 0.2844, "high": 0.2844, "low": 0.2842, "close": 0.2842, "volume": 3435.4, "quote_volume": 976.59533, "trades": 12, "taker_buy_volume": 364.0, "taker_buy_quote": 103.4488}, {"ts": 1768825500000, "open": 0.2841, "high": 0.2844, "low": 0.2839, "close": 0.284, "volume": 11625.0, "quote_volume": 3301.42923, "trades": 39, "taker_buy_volume": 3236.8, "taker_buy_quote": 919.6689}, {"ts": 1768825560000, "open": 0.2839, "high": 0.284, "low": 0.2839, "close": 0.2839, "volume": 3097.3, "quote_volume": 879.37233, "trades": 7, "taker_buy_volume": 933.9, "taker_buy_quote": 265.18307}, {"ts": 1768825620000, "open": 0.2839, "high": 0.2839, "low": 0.2838, "close": 0.2839, "volume": 4090.6, "quote_volume": 1161.07849, "trades": 13, "taker_buy_volume": 2460.7, "taker_buy_quote": 698.51287}, {"ts": 1768825680000, "open": 0.284, "high": 0.2841, "low": 0.284, "close": 0.2841, "volume": 2448.5, "quote_volume": 695.53994, "trades": 11, "taker_buy_volume": 1031.8, "taker_buy_quote": 293.07307}, {"ts": 1768825740000, "open": 0.2842, "high": 0.2842, "low": 0.2835, "close": 0.2838, "volume": 12368.7, "quote_volume": 3509.49102, "trades": 37, "taker_buy_volume": 2580.8, "taker_buy_quote": 731.95124}, {"ts": 1768825800000, "open": 0.2838, "high": 0.2841, "low": 0.2838, "close": 0.2841, "volume": 11082.7, "quote_volume": 3147.49292, "trades": 38, "taker_buy_volume": 10185.1, "taker_buy_quote": 2892.5997}, {"ts": 1768825860000, "open": 0.2842, "high": 0.2843, "low": 0.2842, "close": 0.2843, "volume": 105.8, "quote_volume": 30.07383, "trades": 5, "taker_buy_volume": 105.8, "taker_buy_quote": 30.07383}, {"ts": 1768825920000, "open": 0.2843, "high": 0.2845, "low": 0.2843, "close": 0.2845, "volume": 2122.3, "quote_volume": 603.71608, "trades": 10, "taker_buy_volume": 837.3, "taker_buy_quote": 238.13358}, {"ts": 1768825980000, "open": 0.2845, "high": 0.285, "low": 0.2845, "close": 0.2847, "volume": 21351.9, "quote_volume": 6081.74043, "trades": 39, "taker_buy_volume": 5092.5, "taker_buy_quote": 1449.83865}, {"ts": 1768826040000, "open": 0.2848, "high": 0.2849, "low": 0.2848, "close": 0.2849, "volume": 4108.4, "quote_volume": 1170.28533, "trades": 16, "taker_buy_volume": 2336.8, "taker_buy_quote": 665.56408}, {"ts": 1768826100000, "open": 0.285, "high": 0.2851, "low": 0.2847, "close": 0.2849, "volume": 10030.9, "quote_volume": 2857.79384, "trades": 25, "taker_buy_volume": 5505.3, "taker_buy_quote": 1568.74434}, {"ts": 1768826160000, "open": 0.2849, "high": 0.285, "low": 0.2849, "close": 0.285, "volume": 3663.1, "quote_volume": 1043.62071, "trades": 9, "taker_buy_volume": 70.4, "taker_buy_quote": 20.06048}, {"ts": 1768826220000, "open": 0.285, "high": 0.285, "low": 0.2848, "close": 0.2848, "volume": 2071.2, "quote_volume": 590.24592, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826280000, "open": 0.2848, "high": 0.2848, "low": 0.2847, "close": 0.2847, "volume": 1496.3, "quote_volume": 426.14245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826340000, "open": 0.2847, "high": 0.2847, "low": 0.2847, "close": 0.2847, "volume": 1259.2, "quote_volume": 358.49424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826400000, "open": 0.2847, "high": 0.2848, "low": 0.2847, "close": 0.2848, "volume": 4114.5, "quote_volume": 1171.6345, "trades": 10, "taker_buy_volume": 1503.3, "taker_buy_quote": 428.13984}, {"ts": 1768826460000, "open": 0.2849, "high": 0.2849, "low": 0.2847, "close": 0.2847, "volume": 2097.2, "quote_volume": 597.10616, "trades": 10, "taker_buy_volume": 66.0, "taker_buy_quote": 18.79724}, {"ts": 1768826520000, "open": 0.2846, "high": 0.2846, "low": 0.2839, "close": 0.2844, "volume": 9455.2, "quote_volume": 2687.24628, "trades": 33, "taker_buy_volume": 105.8, "taker_buy_quote": 30.07893}, {"ts": 1768826580000, "open": 0.2844, "high": 0.2844, "low": 0.2844, "close": 0.2844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826640000, "open": 0.2843, "high": 0.2849, "low": 0.2842, "close": 0.2842, "volume": 19672.3, "quote_volume": 5597.08454, "trades": 42, "taker_buy_volume": 13254.2, "taker_buy_quote": 3771.92498}, {"ts": 1768826700000, "open": 0.2842, "high": 0.2845, "low": 0.284, "close": 0.2845, "volume": 4993.1, "quote_volume": 1419.00539, "trades": 20, "taker_buy_volume": 2952.7, "taker_buy_quote": 839.17226}, {"ts": 1768826760000, "open": 0.2846, "high": 0.2859, "low": 0.2846, "close": 0.2853, "volume": 45405.5, "quote_volume": 12955.70671, "trades": 164, "taker_buy_volume": 22942.4, "taker_buy_quote": 6544.4919}, {"ts": 1768826820000, "open": 0.2853, "high": 0.2856, "low": 0.2852, "close": 0.2853, "volume": 25118.2, "quote_volume": 7165.77959, "trades": 26, "taker_buy_volume": 4166.7, "taker_buy_quote": 1188.92886}, {"ts": 1768826880000, "open": 0.2852, "high": 0.2852, "low": 0.2848, "close": 0.285, "volume": 11758.6, "quote_volume": 3352.37863, "trades": 19, "taker_buy_volume": 347.5, "taker_buy_quote": 99.0375}, {"ts": 1768826940000, "open": 0.285, "high": 0.285, "low": 0.2843, "close": 0.2843, "volume": 42601.7, "quote_volume": 12127.0061, "trades": 58, "taker_buy_volume": 3801.7, "taker_buy_quote": 1082.34751}, {"ts": 1768827000000, "open": 0.2844, "high": 0.2844, "low": 0.2839, "close": 0.2844, "volume": 48969.9, "quote_volume": 13913.37709, "trades": 60, "taker_buy_volume": 32373.7, "taker_buy_quote": 9198.0575}, {"ts": 1768827060000, "open": 0.2844, "high": 0.2846, "low": 0.2843, "close": 0.2844, "volume": 15526.9, "quote_volume": 4415.74015, "trades": 97, "taker_buy_volume": 6799.6, "taker_buy_quote": 1934.10398}, {"ts": 1768827120000, "open": 0.2844, "high": 0.2847, "low": 0.2841, "close": 0.2843, "volume": 14384.6, "quote_volume": 4090.8886, "trades": 41, "taker_buy_volume": 6701.3, "taker_buy_quote": 1906.33711}, {"ts": 1768827180000, "open": 0.2843, "high": 0.2846, "low": 0.2843, "close": 0.2846, "volume": 5715.9, "quote_volume": 1625.46869, "trades": 13, "taker_buy_volume": 5562.9, "taker_buy_quote": 1581.94019}, {"ts": 1768827240000, "open": 0.2847, "high": 0.2859, "low": 0.2847, "close": 0.2858, "volume": 45691.2, "quote_volume": 13039.07059, "trades": 109, "taker_buy_volume": 37759.3, "taker_buy_quote": 10775.20693}, {"ts": 1768827300000, "open": 0.2857, "high": 0.2858, "low": 0.2856, "close": 0.2858, "volume": 1725.5, "quote_volume": 492.98911, "trades": 13, "taker_buy_volume": 1376.3, "taker_buy_quote": 393.24466}, {"ts": 1768827360000, "open": 0.2856, "high": 0.2857, "low": 0.2851, "close": 0.2852, "volume": 8482.0, "quote_volume": 2420.45511, "trades": 36, "taker_buy_volume": 919.3, "taker_buy_quote": 262.21968}, {"ts": 1768827420000, "open": 0.2851, "high": 0.2851, "low": 0.2845, "close": 0.2849, "volume": 44632.8, "quote_volume": 12716.67393, "trades": 179, "taker_buy_volume": 4537.6, "taker_buy_quote": 1292.17526}, {"ts": 1768827480000, "open": 0.2849, "high": 0.2849, "low": 0.2848, "close": 0.2848, "volume": 1716.9, "quote_volume": 489.09784, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827540000, "open": 0.2847, "high": 0.2848, "low": 0.2847, "close": 0.2848, "volume": 1648.8, "quote_volume": 469.56767, "trades": 9, "taker_buy_volume": 278.5, "taker_buy_quote": 79.3168}, {"ts": 1768827600000, "open": 0.2849, "high": 0.2856, "low": 0.2849, "close": 0.2856, "volume": 836.3, "quote_volume": 238.5658, "trades": 22, "taker_buy_volume": 783.9, "taker_buy_quote": 223.62132}, {"ts": 1768827660000, "open": 0.2856, "high": 0.2858, "low": 0.2855, "close": 0.2855, "volume": 4502.5, "quote_volume": 1285.94449, "trades": 21, "taker_buy_volume": 618.8, "taker_buy_quote": 176.77071}, {"ts": 1768827720000, "open": 0.2854, "high": 0.2874, "low": 0.2853, "close": 0.2874, "volume": 71868.7, "quote_volume": 20590.70939, "trades": 140, "taker_buy_volume": 41080.7, "taker_buy_quote": 11765.09074}, {"ts": 1768827780000, "open": 0.2875, "high": 0.2876, "low": 0.2869, "close": 0.2869, "volume": 2429.8, "quote_volume": 697.68385, "trades": 27, "taker_buy_volume": 1476.7, "taker_buy_quote": 424.06675}, {"ts": 1768827840000, "open": 0.2869, "high": 0.2872, "low": 0.2867, "close": 0.2871, "volume": 6883.3, "quote_volume": 1975.46311, "trades": 23, "taker_buy_volume": 6594.3, "taker_buy_quote": 1892.52475}, {"ts": 1768827900000, "open": 0.2871, "high": 0.2873, "low": 0.2868, "close": 0.287, "volume": 13473.7, "quote_volume": 3868.597, "trades": 119, "taker_buy_volume": 6723.5, "taker_buy_quote": 1930.68023}, {"ts": 1768827960000, "open": 0.287, "high": 0.287, "low": 0.2861, "close": 0.2861, "volume": 15029.0, "quote_volume": 4309.29109, "trades": 87, "taker_buy_volume": 2162.7, "taker_buy_quote": 619.48966}, {"ts": 1768828020000, "open": 0.286, "high": 0.287, "low": 0.2859, "close": 0.287, "volume": 24556.0, "quote_volume": 7037.4091, "trades": 65, "taker_buy_volume": 14033.9, "taker_buy_quote": 4021.22461}, {"ts": 1768828080000, "open": 0.2871, "high": 0.2875, "low": 0.2871, "close": 0.2874, "volume": 4226.3, "quote_volume": 1214.31013, "trades": 26, "taker_buy_volume": 676.5, "taker_buy_quote": 194.41268}, {"ts": 1768828140000, "open": 0.2874, "high": 0.2879, "low": 0.2874, "close": 0.2879, "volume": 5965.8, "quote_volume": 1715.69861, "trades": 28, "taker_buy_volume": 1630.7, "taker_buy_quote": 469.1873}, {"ts": 1768828200000, "open": 0.2879, "high": 0.288, "low": 0.2877, "close": 0.288, "volume": 16200.1, "quote_volume": 4662.18403, "trades": 77, "taker_buy_volume": 1002.4, "taker_buy_quote": 288.63553}, {"ts": 1768828260000, "open": 0.2879, "high": 0.2882, "low": 0.2879, "close": 0.288, "volume": 4277.6, "quote_volume": 1232.14352, "trades": 24, "taker_buy_volume": 3779.4, "taker_buy_quote": 1088.62831}, {"ts": 1768828320000, "open": 0.288, "high": 0.288, "low": 0.2876, "close": 0.2876, "volume": 7643.8, "quote_volume": 2199.89633, "trades": 14, "taker_buy_volume": 99.0, "taker_buy_quote": 28.512}, {"ts": 1768828380000, "open": 0.2875, "high": 0.2876, "low": 0.2872, "close": 0.2872, "volume": 5629.7, "quote_volume": 1618.24594, "trades": 48, "taker_buy_volume": 1969.6, "taker_buy_quote": 566.07002}, {"ts": 1768828440000, "open": 0.2872, "high": 0.2872, "low": 0.2867, "close": 0.287, "volume": 16231.0, "quote_volume": 4658.08527, "trades": 29, "taker_buy_volume": 1538.4, "taker_buy_quote": 441.30414}, {"ts": 1768828500000, "open": 0.2869, "high": 0.2874, "low": 0.2869, "close": 0.2873, "volume": 6741.0, "quote_volume": 1935.21113, "trades": 24, "taker_buy_volume": 4702.0, "taker_buy_quote": 1349.67873}, {"ts": 1768828560000, "open": 0.2874, "high": 0.2883, "low": 0.2869, "close": 0.2872, "volume": 38115.6, "quote_volume": 10966.56906, "trades": 92, "taker_buy_volume": 22180.2, "taker_buy_quote": 6389.05599}, {"ts": 1768828620000, "open": 0.2872, "high": 0.2876, "low": 0.2871, "close": 0.2876, "volume": 5017.2, "quote_volume": 1442.06277, "trades": 26, "taker_buy_volume": 3849.4, "taker_buy_quote": 1106.4152}, {"ts": 1768828680000, "open": 0.2877, "high": 0.2879, "low": 0.2876, "close": 0.2877, "volume": 6188.9, "quote_volume": 1780.83086, "trades": 25, "taker_buy_volume": 2337.9, "taker_buy_quote": 672.41591}, {"ts": 1768828740000, "open": 0.2877, "high": 0.2877, "low": 0.2874, "close": 0.2874, "volume": 6173.3, "quote_volume": 1775.4386, "trades": 11, "taker_buy_volume": 0.1, "taker_buy_quote": 0.02877}, {"ts": 1768828800000, "open": 0.2873, "high": 0.2873, "low": 0.2867, "close": 0.2869, "volume": 12470.1, "quote_volume": 3580.18789, "trades": 24, "taker_buy_volume": 106.4, "taker_buy_quote": 30.51901}, {"ts": 1768828860000, "open": 0.2869, "high": 0.2869, "low": 0.2866, "close": 0.2866, "volume": 293.1, "quote_volume": 84.03882, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828920000, "open": 0.2867, "high": 0.2869, "low": 0.2867, "close": 0.2869, "volume": 2422.5, "quote_volume": 694.83078, "trades": 18, "taker_buy_volume": 1871.8, "taker_buy_quote": 536.8947}, {"ts": 1768828980000, "open": 0.287, "high": 0.287, "low": 0.2868, "close": 0.2868, "volume": 2144.9, "quote_volume": 615.21076, "trades": 8, "taker_buy_volume": 120.2, "taker_buy_quote": 34.4974}, {"ts": 1768829040000, "open": 0.2868, "high": 0.287, "low": 0.2868, "close": 0.2868, "volume": 3061.7, "quote_volume": 878.16767, "trades": 13, "taker_buy_volume": 289.4, "taker_buy_quote": 83.05431}, {"ts": 1768829100000, "open": 0.2867, "high": 0.2871, "low": 0.2865, "close": 0.2871, "volume": 24399.1, "quote_volume": 6995.04382, "trades": 25, "taker_buy_volume": 10808.3, "taker_buy_quote": 3100.12991}, {"ts": 1768829160000, "open": 0.287, "high": 0.2871, "low": 0.2869, "close": 0.2871, "volume": 659.7, "quote_volume": 189.32004, "trades": 10, "taker_buy_volume": 109.4, "taker_buy_quote": 31.40874}, {"ts": 1768829220000, "open": 0.2872, "high": 0.2872, "low": 0.2869, "close": 0.2871, "volume": 9792.3, "quote_volume": 2810.83013, "trades": 21, "taker_buy_volume": 2228.8, "taker_buy_quote": 639.89389}, {"ts": 1768829280000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829340000, "open": 0.287, "high": 0.287, "low": 0.2867, "close": 0.2867, "volume": 5683.4, "quote_volume": 1630.60659, "trades": 12, "taker_buy_volume": 568.1, "taker_buy_quote": 163.0447}, {"ts": 1768829400000, "open": 0.2866, "high": 0.2866, "low": 0.2858, "close": 0.2858, "volume": 30315.1, "quote_volume": 8679.54814, "trades": 89, "taker_buy_volume": 3745.7, "taker_buy_quote": 1072.23014}, {"ts": 1768829460000, "open": 0.2861, "high": 0.2863, "low": 0.2861, "close": 0.2862, "volume": 8848.3, "quote_volume": 2532.23706, "trades": 21, "taker_buy_volume": 8683.4, "taker_buy_quote": 2485.04268}, {"ts": 1768829520000, "open": 0.2862, "high": 0.2862, "low": 0.2859, "close": 0.2859, "volume": 3453.9, "quote_volume": 988.05887, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829580000, "open": 0.2859, "high": 0.2859, "low": 0.2857, "close": 0.2857, "volume": 1206.2, "quote_volume": 344.66155, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829640000, "open": 0.2857, "high": 0.2857, "low": 0.2843, "close": 0.2845, "volume": 40250.1, "quote_volume": 11470.78223, "trades": 62, "taker_buy_volume": 1361.5, "taker_buy_quote": 388.12177}, {"ts": 1768829700000, "open": 0.2844, "high": 0.2846, "low": 0.284, "close": 0.2841, "volume": 7630.5, "quote_volume": 2168.80502, "trades": 29, "taker_buy_volume": 2459.6, "taker_buy_quote": 699.34797}, {"ts": 1768829760000, "open": 0.2842, "high": 0.2844, "low": 0.284, "close": 0.2841, "volume": 19626.3, "quote_volume": 5577.97889, "trades": 45, "taker_buy_volume": 10997.5, "taker_buy_quote": 3126.28981}, {"ts": 1768829820000, "open": 0.2841, "high": 0.2842, "low": 0.2838, "close": 0.2842, "volume": 15584.5, "quote_volume": 4426.23057, "trades": 35, "taker_buy_volume": 8761.4, "taker_buy_quote": 2488.74277}, {"ts": 1768829880000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 79.8, "quote_volume": 22.68714, "trades": 3, "taker_buy_volume": 54.7, "taker_buy_quote": 15.55121}, {"ts": 1768829940000, "open": 0.2844, "high": 0.2847, "low": 0.2844, "close": 0.2847, "volume": 482.1, "quote_volume": 137.19475, "trades": 11, "taker_buy_volume": 482.1, "taker_buy_quote": 137.19475}, {"ts": 1768830000000, "open": 0.2846, "high": 0.2848, "low": 0.2844, "close": 0.2845, "volume": 6211.9, "quote_volume": 1767.60666, "trades": 25, "taker_buy_volume": 96.5, "taker_buy_quote": 27.47901}, {"ts": 1768830060000, "open": 0.2845, "high": 0.2846, "low": 0.2844, "close": 0.2844, "volume": 5095.1, "quote_volume": 1449.48184, "trades": 21, "taker_buy_volume": 442.5, "taker_buy_quote": 125.91804}, {"ts": 1768830120000, "open": 0.2845, "high": 0.2847, "low": 0.2845, "close": 0.2846, "volume": 7217.9, "quote_volume": 2054.48939, "trades": 26, "taker_buy_volume": 668.6, "taker_buy_quote": 190.28902}, {"ts": 1768830180000, "open": 0.2846, "high": 0.2846, "low": 0.2845, "close": 0.2845, "volume": 473.7, "quote_volume": 134.79295, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830240000, "open": 0.2845, "high": 0.2845, "low": 0.2841, "close": 0.2841, "volume": 2837.3, "quote_volume": 806.90465, "trades": 13, "taker_buy_volume": 175.7, "taker_buy_quote": 49.98665}, {"ts": 1768830300000, "open": 0.2841, "high": 0.2845, "low": 0.2841, "close": 0.2845, "volume": 3141.2, "quote_volume": 893.34503, "trades": 10, "taker_buy_volume": 3141.2, "taker_buy_quote": 893.34503}, {"ts": 1768830360000, "open": 0.2846, "high": 0.2848, "low": 0.2845, "close": 0.2845, "volume": 4096.7, "quote_volume": 1166.02813, "trades": 23, "taker_buy_volume": 198.3, "taker_buy_quote": 56.4559}, {"ts": 1768830420000, "open": 0.2844, "high": 0.2844, "low": 0.2839, "close": 0.2842, "volume": 4205.1, "quote_volume": 1194.7382, "trades": 23, "taker_buy_volume": 1283.9, "taker_buy_quote": 364.52117}, {"ts": 1768830480000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 3289.3, "quote_volume": 934.49013, "trades": 3, "taker_buy_volume": 3198.9, "taker_buy_quote": 908.80749}, {"ts": 1768830540000, "open": 0.2841, "high": 0.2842, "low": 0.2841, "close": 0.2841, "volume": 2424.9, "quote_volume": 689.0589, "trades": 9, "taker_buy_volume": 1119.3, "taker_buy_quote": 318.10506}, {"ts": 1768830600000, "open": 0.2842, "high": 0.2842, "low": 0.2837, "close": 0.2837, "volume": 4073.5, "quote_volume": 1156.09278, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830660000, "open": 0.2837, "high": 0.284, "low": 0.2837, "close": 0.284, "volume": 3055.4, "quote_volume": 867.20333, "trades": 11, "taker_buy_volume": 2003.0, "taker_buy_quote": 568.63745}, {"ts": 1768830720000, "open": 0.2841, "high": 0.2841, "low": 0.284, "close": 0.284, "volume": 274.5, "quote_volume": 77.96645, "trades": 3, "taker_buy_volume": 84.5, "taker_buy_quote": 24.00645}, {"ts": 1768830780000, "open": 0.2839, "high": 0.2839, "low": 0.2838, "close": 0.2839, "volume": 1506.0, "quote_volume": 427.52967, "trades": 6, "taker_buy_volume": 1233.4, "taker_buy_quote": 350.16226}, {"ts": 1768830840000, "open": 0.2837, "high": 0.284, "low": 0.2836, "close": 0.2836, "volume": 6180.5, "quote_volume": 1754.21002, "trades": 16, "taker_buy_volume": 3680.9, "taker_buy_quote": 1045.06742}, {"ts": 1768830900000, "open": 0.2835, "high": 0.2836, "low": 0.2833, "close": 0.2833, "volume": 7528.1, "quote_volume": 2133.71391, "trades": 16, "taker_buy_volume": 791.6, "taker_buy_quote": 224.49776}, {"ts": 1768830960000, "open": 0.2833, "high": 0.2835, "low": 0.2832, "close": 0.2833, "volume": 4964.4, "quote_volume": 1406.34422, "trades": 29, "taker_buy_volume": 2181.1, "taker_buy_quote": 617.90843}, {"ts": 1768831020000, "open": 0.2833, "high": 0.2834, "low": 0.2831, "close": 0.2832, "volume": 5047.9, "quote_volume": 1429.48434, "trades": 21, "taker_buy_volume": 1091.3, "taker_buy_quote": 309.09094}, {"ts": 1768831080000, "open": 0.2832, "high": 0.2834, "low": 0.283, "close": 0.2834, "volume": 3004.1, "quote_volume": 851.30753, "trades": 16, "taker_buy_volume": 1456.9, "taker_buy_quote": 412.88192}, {"ts": 1768831140000, "open": 0.2835, "high": 0.2837, "low": 0.2835, "close": 0.2837, "volume": 969.2, "quote_volume": 274.79673, "trades": 8, "taker_buy_volume": 969.2, "taker_buy_quote": 274.79673}, {"ts": 1768831200000, "open": 0.2838, "high": 0.2839, "low": 0.2838, "close": 0.2838, "volume": 1358.0, "quote_volume": 385.50975, "trades": 9, "taker_buy_volume": 993.9, "taker_buy_quote": 282.16274}, {"ts": 1768831260000, "open": 0.284, "high": 0.2841, "low": 0.2838, "close": 0.2838, "volume": 3367.7, "quote_volume": 956.19503, "trades": 12, "taker_buy_volume": 1443.2, "taker_buy_quote": 410.00765}, {"ts": 1768831320000, "open": 0.284, "high": 0.2841, "low": 0.2837, "close": 0.2838, "volume": 8635.5, "quote_volume": 2451.56504, "trades": 34, "taker_buy_volume": 1914.6, "taker_buy_quote": 543.89144}, {"ts": 1768831380000, "open": 0.2837, "high": 0.2837, "low": 0.2835, "close": 0.2836, "volume": 2555.4, "quote_volume": 724.72385, "trades": 15, "taker_buy_volume": 1886.6, "taker_buy_quote": 535.02704}, {"ts": 1768831440000, "open": 0.2836, "high": 0.2837, "low": 0.2835, "close": 0.2837, "volume": 1035.3, "quote_volume": 293.54175, "trades": 4, "taker_buy_volume": 35.3, "taker_buy_quote": 10.01461}, {"ts": 1768831500000, "open": 0.2838, "high": 0.284, "low": 0.2838, "close": 0.284, "volume": 171.0, "quote_volume": 48.54759, "trades": 6, "taker_buy_volume": 171.0, "taker_buy_quote": 48.54759}, {"ts": 1768831560000, "open": 0.2839, "high": 0.2839, "low": 0.2835, "close": 0.2836, "volume": 7659.0, "quote_volume": 2172.33775, "trades": 28, "taker_buy_volume": 2035.3, "taker_buy_quote": 577.00965}, {"ts": 1768831620000, "open": 0.2835, "high": 0.2835, "low": 0.2831, "close": 0.2833, "volume": 10521.3, "quote_volume": 2980.37948, "trades": 41, "taker_buy_volume": 4245.8, "taker_buy_quote": 1202.80338}, {"ts": 1768831680000, "open": 0.2832, "high": 0.2834, "low": 0.2831, "close": 0.2832, "volume": 5126.8, "quote_volume": 1451.90668, "trades": 14, "taker_buy_volume": 277.8, "taker_buy_quote": 78.6767}, {"ts": 1768831740000, "open": 0.2831, "high": 0.2835, "low": 0.2831, "close": 0.2832, "volume": 8889.1, "quote_volume": 2517.63577, "trades": 32, "taker_buy_volume": 805.1, "taker_buy_quote": 228.04032}, {"ts": 1768831800000, "open": 0.2835, "high": 0.2835, "low": 0.283, "close": 0.2834, "volume": 9322.6, "quote_volume": 2641.26581, "trades": 58, "taker_buy_volume": 2761.6, "taker_buy_quote": 782.89236}, {"ts": 1768831860000, "open": 0.2834, "high": 0.2835, "low": 0.2826, "close": 0.283, "volume": 17934.8, "quote_volume": 5074.26861, "trades": 49, "taker_buy_volume": 8809.1, "taker_buy_quote": 2492.37703}, {"ts": 1768831920000, "open": 0.283, "high": 0.2832, "low": 0.2829, "close": 0.2832, "volume": 6208.9, "quote_volume": 1757.05492, "trades": 30, "taker_buy_volume": 2924.6, "taker_buy_quote": 827.82585}, {"ts": 1768831980000, "open": 0.2833, "high": 0.2834, "low": 0.2832, "close": 0.2833, "volume": 2810.1, "quote_volume": 796.00418, "trades": 16, "taker_buy_volume": 707.8, "taker_buy_quote": 200.53095}, {"ts": 1768832040000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 1787.6, "quote_volume": 506.60584, "trades": 6, "taker_buy_volume": 1168.5, "taker_buy_quote": 331.1529}, {"ts": 1768832100000, "open": 0.2833, "high": 0.2836, "low": 0.2832, "close": 0.2835, "volume": 35580.1, "quote_volume": 10082.57372, "trades": 73, "taker_buy_volume": 16558.0, "taker_buy_quote": 4692.88644}, {"ts": 1768832160000, "open": 0.2836, "high": 0.2837, "low": 0.2835, "close": 0.2837, "volume": 5758.3, "quote_volume": 1633.02966, "trades": 21, "taker_buy_volume": 109.4, "taker_buy_quote": 31.03131}, {"ts": 1768832220000, "open": 0.2838, "high": 0.2841, "low": 0.2836, "close": 0.2841, "volume": 23036.5, "quote_volume": 6538.07857, "trades": 49, "taker_buy_volume": 3988.7, "taker_buy_quote": 1132.82547}, {"ts": 1768832280000, "open": 0.2842, "high": 0.2844, "low": 0.2842, "close": 0.2844, "volume": 3750.8, "quote_volume": 1066.5747, "trades": 16, "taker_buy_volume": 2628.4, "taker_buy_quote": 747.50056}, {"ts": 1768832340000, "open": 0.2845, "high": 0.2845, "low": 0.2844, "close": 0.2845, "volume": 1537.6, "quote_volume": 437.40933, "trades": 10, "taker_buy_volume": 54.6, "taker_buy_quote": 15.5337}, {"ts": 1768832400000, "open": 0.2846, "high": 0.2855, "low": 0.2846, "close": 0.2855, "volume": 15411.8, "quote_volume": 4391.33529, "trades": 45, "taker_buy_volume": 6821.8, "taker_buy_quote": 1944.03484}, {"ts": 1768832460000, "open": 0.2854, "high": 0.2854, "low": 0.2853, "close": 0.2853, "volume": 10238.5, "quote_volume": 2921.2897, "trades": 14, "taker_buy_volume": 1947.9, "taker_buy_quote": 555.89076}, {"ts": 1768832520000, "open": 0.2852, "high": 0.2854, "low": 0.285, "close": 0.2854, "volume": 4926.1, "quote_volume": 1404.46316, "trades": 14, "taker_buy_volume": 2990.0, "taker_buy_quote": 852.47588}, {"ts": 1768832580000, "open": 0.2853, "high": 0.2853, "low": 0.2852, "close": 0.2853, "volume": 5110.5, "quote_volume": 1458.01136, "trades": 12, "taker_buy_volume": 116.0, "taker_buy_quote": 33.0948}, {"ts": 1768832640000, "open": 0.2851, "high": 0.2854, "low": 0.2851, "close": 0.2854, "volume": 301.4, "quote_volume": 85.96797, "trades": 6, "taker_buy_volume": 176.6, "taker_buy_quote": 50.38749}, {"ts": 1768832700000, "open": 0.2854, "high": 0.2854, "low": 0.2853, "close": 0.2853, "volume": 1002.9, "quote_volume": 286.2171, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832760000, "open": 0.2854, "high": 0.2857, "low": 0.2854, "close": 0.2857, "volume": 4236.6, "quote_volume": 1209.51764, "trades": 12, "taker_buy_volume": 4236.6, "taker_buy_quote": 1209.51764}, {"ts": 1768832820000, "open": 0.2858, "high": 0.2859, "low": 0.2858, "close": 0.2859, "volume": 1712.9, "quote_volume": 489.71092, "trades": 6, "taker_buy_volume": 1712.9, "taker_buy_quote": 489.71092}, {"ts": 1768832880000, "open": 0.286, "high": 0.2865, "low": 0.286, "close": 0.2864, "volume": 5682.7, "quote_volume": 1626.74229, "trades": 27, "taker_buy_volume": 3618.9, "taker_buy_quote": 1035.7519}, {"ts": 1768832940000, "open": 0.2865, "high": 0.2867, "low": 0.2864, "close": 0.2867, "volume": 4479.2, "quote_volume": 1283.14798, "trades": 15, "taker_buy_volume": 642.0, "taker_buy_quote": 184.05406}, {"ts": 1768833000000, "open": 0.2868, "high": 0.2879, "low": 0.2868, "close": 0.2876, "volume": 9807.8, "quote_volume": 2819.51031, "trades": 50, "taker_buy_volume": 4996.2, "taker_buy_quote": 1436.76885}, {"ts": 1768833060000, "open": 0.2876, "high": 0.2877, "low": 0.2871, "close": 0.2872, "volume": 17090.5, "quote_volume": 4909.63932, "trades": 36, "taker_buy_volume": 2700.3, "taker_buy_quote": 776.1238}, {"ts": 1768833120000, "open": 0.2871, "high": 0.2879, "low": 0.2871, "close": 0.2878, "volume": 9707.2, "quote_volume": 2791.83815, "trades": 42, "taker_buy_volume": 5875.8, "taker_buy_quote": 1689.63921}, {"ts": 1768833180000, "open": 0.2877, "high": 0.2877, "low": 0.2872, "close": 0.2874, "volume": 13708.0, "quote_volume": 3939.24327, "trades": 30, "taker_buy_volume": 7334.3, "taker_buy_quote": 2107.53015}, {"ts": 1768833240000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 1153.4, "quote_volume": 331.48716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833300000, "open": 0.2873, "high": 0.2877, "low": 0.2872, "close": 0.2876, "volume": 1085.5, "quote_volume": 311.90512, "trades": 17, "taker_buy_volume": 719.9, "taker_buy_quote": 206.80942}, {"ts": 1768833360000, "open": 0.2875, "high": 0.2876, "low": 0.2871, "close": 0.2873, "volume": 26754.6, "quote_volume": 7687.76718, "trades": 65, "taker_buy_volume": 18244.1, "taker_buy_quote": 5242.00967}, {"ts": 1768833420000, "open": 0.2876, "high": 0.2878, "low": 0.2875, "close": 0.2875, "volume": 5633.2, "quote_volume": 1620.32479, "trades": 27, "taker_buy_volume": 2702.5, "taker_buy_quote": 777.28873}, {"ts": 1768833480000, "open": 0.2876, "high": 0.2883, "low": 0.2876, "close": 0.2881, "volume": 16797.0, "quote_volume": 4838.95528, "trades": 33, "taker_buy_volume": 12235.4, "taker_buy_quote": 3524.83826}, {"ts": 1768833540000, "open": 0.2882, "high": 0.2888, "low": 0.2882, "close": 0.2887, "volume": 15346.9, "quote_volume": 4426.52948, "trades": 30, "taker_buy_volume": 12809.2, "taker_buy_quote": 3694.14752}, {"ts": 1768833600000, "open": 0.2888, "high": 0.2899, "low": 0.2887, "close": 0.2899, "volume": 20738.9, "quote_volume": 6004.35569, "trades": 60, "taker_buy_volume": 18638.5, "taker_buy_quote": 5397.66372}, {"ts": 1768833660000, "open": 0.2896, "high": 0.2897, "low": 0.2892, "close": 0.2893, "volume": 4472.2, "quote_volume": 1294.72993, "trades": 24, "taker_buy_volume": 3169.5, "taker_buy_quote": 917.53534}, {"ts": 1768833720000, "open": 0.2894, "high": 0.2897, "low": 0.2894, "close": 0.2896, "volume": 15304.0, "quote_volume": 4431.86581, "trades": 26, "taker_buy_volume": 1094.9, "taker_buy_quote": 317.0686}, {"ts": 1768833780000, "open": 0.2897, "high": 0.29, "low": 0.2897, "close": 0.29, "volume": 8887.5, "quote_volume": 2576.33619, "trades": 25, "taker_buy_volume": 6676.3, "taker_buy_quote": 1935.24015}, {"ts": 1768833840000, "open": 0.2898, "high": 0.29, "low": 0.2894, "close": 0.29, "volume": 12803.3, "quote_volume": 3710.31414, "trades": 22, "taker_buy_volume": 3462.5, "taker_buy_quote": 1003.39254}, {"ts": 1768833900000, "open": 0.2898, "high": 0.2898, "low": 0.2881, "close": 0.2881, "volume": 6237.6, "quote_volume": 1801.11715, "trades": 46, "taker_buy_volume": 1804.9, "taker_buy_quote": 520.35267}, {"ts": 1768833960000, "open": 0.288, "high": 0.288, "low": 0.2877, "close": 0.2877, "volume": 1207.8, "quote_volume": 347.5658, "trades": 16, "taker_buy_volume": 34.8, "taker_buy_quote": 10.01544}, {"ts": 1768834020000, "open": 0.2877, "high": 0.2883, "low": 0.2877, "close": 0.2881, "volume": 13075.1, "quote_volume": 3767.09444, "trades": 30, "taker_buy_volume": 13040.3, "taker_buy_quote": 3757.06856}, {"ts": 1768834080000, "open": 0.2881, "high": 0.2884, "low": 0.2881, "close": 0.2882, "volume": 1110.8, "quote_volume": 320.17048, "trades": 19, "taker_buy_volume": 889.3, "taker_buy_quote": 256.35164}, {"ts": 1768834140000, "open": 0.2882, "high": 0.2887, "low": 0.288, "close": 0.2887, "volume": 5129.7, "quote_volume": 1479.68422, "trades": 26, "taker_buy_volume": 4178.0, "taker_buy_quote": 1205.34604}, {"ts": 1768834200000, "open": 0.2888, "high": 0.2893, "low": 0.2885, "close": 0.2885, "volume": 8959.7, "quote_volume": 2588.79403, "trades": 45, "taker_buy_volume": 1108.3, "taker_buy_quote": 320.16056}, {"ts": 1768834260000, "open": 0.2884, "high": 0.2889, "low": 0.2881, "close": 0.2881, "volume": 11117.2, "quote_volume": 3205.1211, "trades": 49, "taker_buy_volume": 4665.3, "taker_buy_quote": 1344.70369}, {"ts": 1768834320000, "open": 0.2881, "high": 0.2881, "low": 0.2877, "close": 0.2877, "volume": 5675.4, "quote_volume": 1634.08735, "trades": 22, "taker_buy_volume": 488.9, "taker_buy_quote": 140.8032}, {"ts": 1768834380000, "open": 0.2877, "high": 0.2878, "low": 0.2874, "close": 0.2878, "volume": 3660.9, "quote_volume": 1052.75687, "trades": 17, "taker_buy_volume": 678.3, "taker_buy_quote": 195.14691}, {"ts": 1768834440000, "open": 0.2879, "high": 0.288, "low": 0.2879, "close": 0.2879, "volume": 236.6, "quote_volume": 68.12209, "trades": 5, "taker_buy_volume": 84.3, "taker_buy_quote": 24.27492}, {"ts": 1768834500000, "open": 0.2878, "high": 0.2878, "low": 0.2872, "close": 0.2873, "volume": 5745.3, "quote_volume": 1651.5654, "trades": 25, "taker_buy_volume": 967.9, "taker_buy_quote": 278.04127}, {"ts": 1768834560000, "open": 0.2873, "high": 0.2874, "low": 0.287, "close": 0.287, "volume": 1794.7, "quote_volume": 515.55818, "trades": 12, "taker_buy_volume": 1464.3, "taker_buy_quote": 420.69688}, {"ts": 1768834620000, "open": 0.287, "high": 0.287, "low": 0.2868, "close": 0.2868, "volume": 864.0, "quote_volume": 247.91184, "trades": 9, "taker_buy_volume": 600.2, "taker_buy_quote": 172.24076}, {"ts": 1768834680000, "open": 0.2869, "high": 0.2869, "low": 0.2857, "close": 0.2868, "volume": 52232.6, "quote_volume": 14957.92628, "trades": 130, "taker_buy_volume": 7918.4, "taker_buy_quote": 2265.78676}, {"ts": 1768834740000, "open": 0.2869, "high": 0.287, "low": 0.2867, "close": 0.2867, "volume": 2812.4, "quote_volume": 806.4408, "trades": 13, "taker_buy_volume": 511.0, "taker_buy_quote": 146.59569}, {"ts": 1768834800000, "open": 0.2868, "high": 0.2871, "low": 0.2867, "close": 0.2869, "volume": 17494.6, "quote_volume": 5018.68787, "trades": 23, "taker_buy_volume": 10337.7, "taker_buy_quote": 2965.88923}, {"ts": 1768834860000, "open": 0.2868, "high": 0.2868, "low": 0.2865, "close": 0.2865, "volume": 3048.1, "quote_volume": 873.50138, "trades": 26, "taker_buy_volume": 412.4, "taker_buy_quote": 118.21237}, {"ts": 1768834920000, "open": 0.2865, "high": 0.2866, "low": 0.2863, "close": 0.2863, "volume": 1769.6, "quote_volume": 506.80878, "trades": 19, "taker_buy_volume": 609.8, "taker_buy_quote": 174.71152}, {"ts": 1768834980000, "open": 0.2864, "high": 0.2864, "low": 0.2862, "close": 0.2863, "volume": 635.4, "quote_volume": 181.91815, "trades": 14, "taker_buy_volume": 176.0, "taker_buy_quote": 50.3923}, {"ts": 1768835040000, "open": 0.2862, "high": 0.2862, "low": 0.2858, "close": 0.2858, "volume": 6608.1, "quote_volume": 1890.5167, "trades": 18, "taker_buy_volume": 5746.3, "taker_buy_quote": 1644.01643}, {"ts": 1768835100000, "open": 0.2857, "high": 0.2857, "low": 0.2856, "close": 0.2856, "volume": 696.9, "quote_volume": 199.09682, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835160000, "open": 0.2857, "high": 0.286, "low": 0.2857, "close": 0.2859, "volume": 2779.3, "quote_volume": 794.63715, "trades": 14, "taker_buy_volume": 1799.4, "taker_buy_quote": 514.42416}, {"ts": 1768835220000, "open": 0.2859, "high": 0.2859, "low": 0.2856, "close": 0.2856, "volume": 723.0, "quote_volume": 206.52999, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835280000, "open": 0.2857, "high": 0.2861, "low": 0.2857, "close": 0.2859, "volume": 1221.0, "quote_volume": 349.23917, "trades": 18, "taker_buy_volume": 328.1, "taker_buy_quote": 93.80045}, {"ts": 1768835340000, "open": 0.286, "high": 0.2862, "low": 0.286, "close": 0.2861, "volume": 9304.1, "quote_volume": 2661.86708, "trades": 16, "taker_buy_volume": 429.0, "taker_buy_quote": 122.70486}, {"ts": 1768835400000, "open": 0.2861, "high": 0.2863, "low": 0.2859, "close": 0.286, "volume": 4275.2, "quote_volume": 1222.76393, "trades": 21, "taker_buy_volume": 2695.7, "taker_buy_quote": 770.98415}, {"ts": 1768835460000, "open": 0.2859, "high": 0.2859, "low": 0.2857, "close": 0.2858, "volume": 1109.9, "quote_volume": 317.21413, "trades": 12, "taker_buy_volume": 67.0, "taker_buy_quote": 19.1486}, {"ts": 1768835520000, "open": 0.2857, "high": 0.2857, "low": 0.2854, "close": 0.2855, "volume": 403.0, "quote_volume": 115.07726, "trades": 11, "taker_buy_volume": 54.4, "taker_buy_quote": 15.52576}, {"ts": 1768835580000, "open": 0.2854, "high": 0.2854, "low": 0.2853, "close": 0.2853, "volume": 3036.2, "quote_volume": 866.26426, "trades": 9, "taker_buy_volume": 2527.2, "taker_buy_quote": 721.01016}, {"ts": 1768835640000, "open": 0.2854, "high": 0.2855, "low": 0.2854, "close": 0.2855, "volume": 1052.1, "quote_volume": 300.37104, "trades": 6, "taker_buy_volume": 70.2, "taker_buy_quote": 20.03859}, {"ts": 1768835700000, "open": 0.2855, "high": 0.286, "low": 0.2854, "close": 0.286, "volume": 10613.6, "quote_volume": 3030.9253, "trades": 40, "taker_buy_volume": 8100.2, "taker_buy_quote": 2313.36846}, {"ts": 1768835760000, "open": 0.286, "high": 0.286, "low": 0.2857, "close": 0.286, "volume": 5237.6, "quote_volume": 1497.51238, "trades": 19, "taker_buy_volume": 105.1, "taker_buy_quote": 30.04808}, {"ts": 1768835820000, "open": 0.2859, "high": 0.2859, "low": 0.2856, "close": 0.2856, "volume": 827.2, "quote_volume": 236.3796, "trades": 12, "taker_buy_volume": 32.3, "taker_buy_quote": 9.23457}, {"ts": 1768835880000, "open": 0.2856, "high": 0.2856, "low": 0.2854, "close": 0.2854, "volume": 764.6, "quote_volume": 218.27791, "trades": 9, "taker_buy_volume": 29.8, "taker_buy_quote": 8.5079}, {"ts": 1768835940000, "open": 0.2856, "high": 0.2858, "low": 0.2856, "close": 0.2857, "volume": 619.8, "quote_volume": 177.10614, "trades": 10, "taker_buy_volume": 257.1, "taker_buy_quote": 73.45347}, {"ts": 1768836000000, "open": 0.2857, "high": 0.2857, "low": 0.2855, "close": 0.2855, "volume": 1632.5, "quote_volume": 466.31023, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836060000, "open": 0.2855, "high": 0.2855, "low": 0.2849, "close": 0.285, "volume": 13070.7, "quote_volume": 3726.96203, "trades": 40, "taker_buy_volume": 133.5, "taker_buy_quote": 38.08051}, {"ts": 1768836120000, "open": 0.285, "high": 0.2852, "low": 0.285, "close": 0.2852, "volume": 3665.6, "quote_volume": 1045.16378, "trades": 9, "taker_buy_volume": 1633.4, "taker_buy_quote": 465.78625}, {"ts": 1768836180000, "open": 0.2853, "high": 0.2856, "low": 0.2853, "close": 0.2854, "volume": 4833.8, "quote_volume": 1380.25028, "trades": 23, "taker_buy_volume": 1745.1, "taker_buy_quote": 498.333}, {"ts": 1768836240000, "open": 0.2855, "high": 0.2856, "low": 0.2853, "close": 0.2853, "volume": 2921.8, "quote_volume": 833.97363, "trades": 11, "taker_buy_volume": 816.4, "taker_buy_quote": 233.08571}, {"ts": 1768836300000, "open": 0.2852, "high": 0.2852, "low": 0.285, "close": 0.285, "volume": 1762.4, "quote_volume": 502.31666, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836360000, "open": 0.2851, "high": 0.286, "low": 0.2851, "close": 0.2859, "volume": 19691.7, "quote_volume": 5625.36366, "trades": 57, "taker_buy_volume": 16717.8, "taker_buy_quote": 4775.29696}, {"ts": 1768836420000, "open": 0.286, "high": 0.2862, "low": 0.286, "close": 0.2862, "volume": 4322.4, "quote_volume": 1236.63413, "trades": 22, "taker_buy_volume": 108.6, "taker_buy_quote": 31.07589}, {"ts": 1768836480000, "open": 0.2861, "high": 0.2864, "low": 0.286, "close": 0.286, "volume": 3955.4, "quote_volume": 1131.59481, "trades": 21, "taker_buy_volume": 2078.9, "taker_buy_quote": 594.77383}, {"ts": 1768836540000, "open": 0.2861, "high": 0.2861, "low": 0.2858, "close": 0.2861, "volume": 3171.8, "quote_volume": 907.4076, "trades": 14, "taker_buy_volume": 105.0, "taker_buy_quote": 30.03}, {"ts": 1768836600000, "open": 0.2861, "high": 0.2862, "low": 0.2856, "close": 0.2856, "volume": 12811.1, "quote_volume": 3664.91442, "trades": 30, "taker_buy_volume": 500.4, "taker_buy_quote": 143.21448}, {"ts": 1768836660000, "open": 0.2856, "high": 0.2856, "low": 0.2851, "close": 0.2852, "volume": 11136.3, "quote_volume": 3176.73562, "trades": 21, "taker_buy_volume": 67.0, "taker_buy_quote": 19.12}, {"ts": 1768836720000, "open": 0.285, "high": 0.2851, "low": 0.2848, "close": 0.2851, "volume": 778.0, "quote_volume": 221.71391, "trades": 18, "taker_buy_volume": 487.3, "taker_buy_quote": 138.89205}, {"ts": 1768836780000, "open": 0.2851, "high": 0.2856, "low": 0.2851, "close": 0.2856, "volume": 11179.7, "quote_volume": 3188.6726, "trades": 19, "taker_buy_volume": 11179.7, "taker_buy_quote": 3188.6726}, {"ts": 1768836840000, "open": 0.2857, "high": 0.2858, "low": 0.2856, "close": 0.2858, "volume": 4745.6, "quote_volume": 1355.94083, "trades": 23, "taker_buy_volume": 3466.0, "taker_buy_quote": 990.3637}, {"ts": 1768836900000, "open": 0.2858, "high": 0.2858, "low": 0.2852, "close": 0.2852, "volume": 1589.1, "quote_volume": 453.6742, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836960000, "open": 0.2853, "high": 0.2855, "low": 0.2853, "close": 0.2855, "volume": 1243.1, "quote_volume": 354.89452, "trades": 9, "taker_buy_volume": 835.1, "taker_buy_quote": 238.41052}, {"ts": 1768837020000, "open": 0.2854, "high": 0.2856, "low": 0.285, "close": 0.285, "volume": 11620.9, "quote_volume": 3316.36582, "trades": 50, "taker_buy_volume": 7355.0, "taker_buy_quote": 2099.13542}, {"ts": 1768837080000, "open": 0.2851, "high": 0.2853, "low": 0.2851, "close": 0.2852, "volume": 881.5, "quote_volume": 251.43095, "trades": 12, "taker_buy_volume": 257.6, "taker_buy_quote": 73.46296}, {"ts": 1768837140000, "open": 0.2852, "high": 0.2852, "low": 0.2851, "close": 0.2851, "volume": 1416.0, "quote_volume": 403.80982, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837200000, "open": 0.2853, "high": 0.2859, "low": 0.2853, "close": 0.2855, "volume": 7774.5, "quote_volume": 2221.71135, "trades": 42, "taker_buy_volume": 3986.8, "taker_buy_quote": 1139.27557}, {"ts": 1768837260000, "open": 0.2854, "high": 0.2856, "low": 0.2854, "close": 0.2854, "volume": 1991.6, "quote_volume": 568.48572, "trades": 19, "taker_buy_volume": 780.2, "taker_buy_quote": 222.67808}, {"ts": 1768837320000, "open": 0.2854, "high": 0.2854, "low": 0.2854, "close": 0.2854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837380000, "open": 0.2855, "high": 0.2856, "low": 0.2854, "close": 0.2854, "volume": 3140.5, "quote_volume": 896.57755, "trades": 22, "taker_buy_volume": 198.0, "taker_buy_quote": 56.53251}, {"ts": 1768837440000, "open": 0.2855, "high": 0.2855, "low": 0.2855, "close": 0.2855, "volume": 24.2, "quote_volume": 6.9091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837500000, "open": 0.2856, "high": 0.2859, "low": 0.2856, "close": 0.2858, "volume": 4612.9, "quote_volume": 1318.04358, "trades": 14, "taker_buy_volume": 4252.5, "taker_buy_quote": 1215.02181}, {"ts": 1768837560000, "open": 0.2859, "high": 0.2859, "low": 0.2857, "close": 0.2858, "volume": 333.5, "quote_volume": 95.30108, "trades": 6, "taker_buy_volume": 118.2, "taker_buy_quote": 33.78987}, {"ts": 1768837620000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 266.0, "quote_volume": 76.0494, "trades": 3, "taker_buy_volume": 85.0, "taker_buy_quote": 24.3015}, {"ts": 1768837680000, "open": 0.286, "high": 0.2861, "low": 0.286, "close": 0.2861, "volume": 2974.3, "quote_volume": 850.89438, "trades": 10, "taker_buy_volume": 2413.6, "taker_buy_quote": 690.47811}, {"ts": 1768837740000, "open": 0.286, "high": 0.2861, "low": 0.286, "close": 0.2861, "volume": 2847.6, "quote_volume": 814.58237, "trades": 14, "taker_buy_volume": 35.0, "taker_buy_quote": 10.0135}, {"ts": 1768837800000, "open": 0.2861, "high": 0.2861, "low": 0.2857, "close": 0.2859, "volume": 4049.1, "quote_volume": 1157.04499, "trades": 18, "taker_buy_volume": 66.0, "taker_buy_quote": 18.8694}, {"ts": 1768837860000, "open": 0.2861, "high": 0.2863, "low": 0.2861, "close": 0.2862, "volume": 2936.7, "quote_volume": 840.66597, "trades": 11, "taker_buy_volume": 2007.1, "taker_buy_quote": 574.59473}, {"ts": 1768837920000, "open": 0.2863, "high": 0.2865, "low": 0.2863, "close": 0.2865, "volume": 2695.0, "quote_volume": 771.62462, "trades": 13, "taker_buy_volume": 143.5, "taker_buy_quote": 41.10382}, {"ts": 1768837980000, "open": 0.2866, "high": 0.2867, "low": 0.2865, "close": 0.2865, "volume": 2761.9, "quote_volume": 791.70078, "trades": 12, "taker_buy_volume": 2424.1, "taker_buy_quote": 694.90225}, {"ts": 1768838040000, "open": 0.2866, "high": 0.2866, "low": 0.2865, "close": 0.2865, "volume": 228.8, "quote_volume": 65.5547, "trades": 3, "taker_buy_volume": 35.0, "taker_buy_quote": 10.031}, {"ts": 1768838100000, "open": 0.2864, "high": 0.2866, "low": 0.2864, "close": 0.2866, "volume": 197.9, "quote_volume": 56.6894, "trades": 5, "taker_buy_volume": 54.2, "taker_buy_quote": 15.53372}, {"ts": 1768838160000, "open": 0.2866, "high": 0.287, "low": 0.2865, "close": 0.287, "volume": 8624.8, "quote_volume": 2472.91683, "trades": 25, "taker_buy_volume": 3816.5, "taker_buy_quote": 1094.83401}, {"ts": 1768838220000, "open": 0.287, "high": 0.287, "low": 0.2866, "close": 0.2866, "volume": 9106.2, "quote_volume": 2611.89775, "trades": 30, "taker_buy_volume": 174.4, "taker_buy_quote": 49.98304}, {"ts": 1768838280000, "open": 0.2865, "high": 0.2865, "low": 0.2864, "close": 0.2864, "volume": 1674.7, "quote_volume": 479.66623, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838340000, "open": 0.2863, "high": 0.2863, "low": 0.2861, "close": 0.2861, "volume": 396.6, "quote_volume": 113.5092, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838400000, "open": 0.2861, "high": 0.2861, "low": 0.2855, "close": 0.2859, "volume": 3127.8, "quote_volume": 893.51292, "trades": 33, "taker_buy_volume": 1169.6, "taker_buy_quote": 334.35156}, {"ts": 1768838460000, "open": 0.286, "high": 0.286, "low": 0.2858, "close": 0.2858, "volume": 1206.8, "quote_volume": 345.0634, "trades": 7, "taker_buy_volume": 674.8, "taker_buy_quote": 192.9928}, {"ts": 1768838520000, "open": 0.286, "high": 0.2865, "low": 0.286, "close": 0.2864, "volume": 3309.2, "quote_volume": 947.03221, "trades": 18, "taker_buy_volume": 2509.2, "taker_buy_quote": 717.88929}, {"ts": 1768838580000, "open": 0.2866, "high": 0.287, "low": 0.2866, "close": 0.2868, "volume": 3735.2, "quote_volume": 1071.16149, "trades": 23, "taker_buy_volume": 2491.1, "taker_buy_quote": 714.24286}, {"ts": 1768838640000, "open": 0.2869, "high": 0.2874, "low": 0.2869, "close": 0.2874, "volume": 6050.7, "quote_volume": 1737.70229, "trades": 32, "taker_buy_volume": 4553.3, "taker_buy_quote": 1307.84963}, {"ts": 1768838700000, "open": 0.2875, "high": 0.2878, "low": 0.2874, "close": 0.2877, "volume": 12305.5, "quote_volume": 3539.18395, "trades": 47, "taker_buy_volume": 3725.7, "taker_buy_quote": 1072.06646}, {"ts": 1768838760000, "open": 0.2876, "high": 0.2879, "low": 0.2875, "close": 0.2877, "volume": 4109.9, "quote_volume": 1183.07655, "trades": 20, "taker_buy_volume": 2941.2, "taker_buy_quote": 846.74676}, {"ts": 1768838820000, "open": 0.2877, "high": 0.2877, "low": 0.2873, "close": 0.2873, "volume": 6389.1, "quote_volume": 1836.56925, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838880000, "open": 0.2872, "high": 0.2872, "low": 0.2871, "close": 0.2871, "volume": 301.4, "quote_volume": 86.54436, "trades": 7, "taker_buy_volume": 53.0, "taker_buy_quote": 15.2163}, {"ts": 1768838940000, "open": 0.2871, "high": 0.2879, "low": 0.2871, "close": 0.2879, "volume": 11458.2, "quote_volume": 3294.04985, "trades": 25, "taker_buy_volume": 11360.1, "taker_buy_quote": 3265.88534}, {"ts": 1768839000000, "open": 0.2878, "high": 0.2879, "low": 0.2875, "close": 0.2875, "volume": 9200.1, "quote_volume": 2646.805, "trades": 23, "taker_buy_volume": 1742.9, "taker_buy_quote": 501.61011}, {"ts": 1768839060000, "open": 0.2876, "high": 0.2879, "low": 0.2876, "close": 0.2877, "volume": 8776.6, "quote_volume": 2525.22821, "trades": 17, "taker_buy_volume": 4655.9, "taker_buy_quote": 1340.07057}, {"ts": 1768839120000, "open": 0.2875, "high": 0.2875, "low": 0.2875, "close": 0.2875, "volume": 34.9, "quote_volume": 10.03375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839180000, "open": 0.2875, "high": 0.2875, "low": 0.2871, "close": 0.2871, "volume": 697.7, "quote_volume": 200.46601, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839240000, "open": 0.2873, "high": 0.2882, "low": 0.2873, "close": 0.2882, "volume": 8550.5, "quote_volume": 2460.94515, "trades": 33, "taker_buy_volume": 7612.7, "taker_buy_quote": 2190.77884}, {"ts": 1768839300000, "open": 0.2883, "high": 0.2884, "low": 0.2883, "close": 0.2884, "volume": 1440.8, "quote_volume": 415.52134, "trades": 9, "taker_buy_volume": 1440.8, "taker_buy_quote": 415.52134}, {"ts": 1768839360000, "open": 0.2884, "high": 0.289, "low": 0.288, "close": 0.2881, "volume": 28638.7, "quote_volume": 8259.96389, "trades": 76, "taker_buy_volume": 6810.7, "taker_buy_quote": 1965.81599}, {"ts": 1768839420000, "open": 0.2881, "high": 0.2901, "low": 0.2881, "close": 0.29, "volume": 47765.1, "quote_volume": 13815.40086, "trades": 126, "taker_buy_volume": 36271.1, "taker_buy_quote": 10486.96594}, {"ts": 1768839480000, "open": 0.29, "high": 0.2911, "low": 0.2895, "close": 0.2895, "volume": 42233.3, "quote_volume": 12269.54947, "trades": 155, "taker_buy_volume": 22463.2, "taker_buy_quote": 6528.57944}, {"ts": 1768839540000, "open": 0.2894, "high": 0.2895, "low": 0.289, "close": 0.2892, "volume": 3866.9, "quote_volume": 1118.7213, "trades": 29, "taker_buy_volume": 2406.8, "taker_buy_quote": 696.29795}, {"ts": 1768839600000, "open": 0.2892, "high": 0.2893, "low": 0.2892, "close": 0.2893, "volume": 4048.8, "quote_volume": 1170.99366, "trades": 10, "taker_buy_volume": 4048.8, "taker_buy_quote": 1170.99366}, {"ts": 1768839660000, "open": 0.2894, "high": 0.2894, "low": 0.2887, "close": 0.2887, "volume": 12961.5, "quote_volume": 3747.10107, "trades": 27, "taker_buy_volume": 345.6, "taker_buy_quote": 100.01664}, {"ts": 1768839720000, "open": 0.289, "high": 0.2892, "low": 0.289, "close": 0.289, "volume": 3912.7, "quote_volume": 1131.46686, "trades": 15, "taker_buy_volume": 3768.8, "taker_buy_quote": 1089.87976}, {"ts": 1768839780000, "open": 0.289, "high": 0.2893, "low": 0.289, "close": 0.289, "volume": 5334.3, "quote_volume": 1542.38091, "trades": 17, "taker_buy_volume": 5143.7, "taker_buy_quote": 1487.27362}, {"ts": 1768839840000, "open": 0.2889, "high": 0.2891, "low": 0.2888, "close": 0.2891, "volume": 4577.7, "quote_volume": 1323.1611, "trades": 12, "taker_buy_volume": 4470.1, "taker_buy_quote": 1292.08084}, {"ts": 1768839900000, "open": 0.2891, "high": 0.2891, "low": 0.2891, "close": 0.2891, "volume": 346.0, "quote_volume": 100.0286, "trades": 4, "taker_buy_volume": 346.0, "taker_buy_quote": 100.0286}, {"ts": 1768839960000, "open": 0.289, "high": 0.2893, "low": 0.289, "close": 0.2893, "volume": 4499.5, "quote_volume": 1301.12653, "trades": 11, "taker_buy_volume": 4499.5, "taker_buy_quote": 1301.12653}, {"ts": 1768840020000, "open": 0.2894, "high": 0.2898, "low": 0.2894, "close": 0.2897, "volume": 5198.4, "quote_volume": 1506.05109, "trades": 19, "taker_buy_volume": 1936.3, "taker_buy_quote": 560.93302}, {"ts": 1768840080000, "open": 0.2896, "high": 0.2896, "low": 0.2892, "close": 0.2893, "volume": 18838.0, "quote_volume": 5454.07865, "trades": 36, "taker_buy_volume": 17457.1, "taker_buy_quote": 5054.56318}, {"ts": 1768840140000, "open": 0.2892, "high": 0.2892, "low": 0.2887, "close": 0.2887, "volume": 2168.4, "quote_volume": 626.11166, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840200000, "open": 0.2887, "high": 0.2887, "low": 0.2883, "close": 0.2885, "volume": 5083.4, "quote_volume": 1466.75131, "trades": 21, "taker_buy_volume": 2945.2, "taker_buy_quote": 849.78294}, {"ts": 1768840260000, "open": 0.2883, "high": 0.2886, "low": 0.2881, "close": 0.2886, "volume": 21583.7, "quote_volume": 6224.08189, "trades": 40, "taker_buy_volume": 11902.6, "taker_buy_quote": 3431.90116}, {"ts": 1768840320000, "open": 0.2887, "high": 0.2891, "low": 0.2886, "close": 0.2886, "volume": 2311.5, "quote_volume": 667.87495, "trades": 21, "taker_buy_volume": 2075.3, "taker_buy_quote": 599.66887}, {"ts": 1768840380000, "open": 0.2888, "high": 0.2889, "low": 0.2888, "close": 0.2889, "volume": 302.2, "quote_volume": 87.29864, "trades": 8, "taker_buy_volume": 196.1, "taker_buy_quote": 56.64982}, {"ts": 1768840440000, "open": 0.289, "high": 0.2891, "low": 0.2883, "close": 0.2887, "volume": 15991.2, "quote_volume": 4619.06849, "trades": 46, "taker_buy_volume": 8661.4, "taker_buy_quote": 2500.88533}, {"ts": 1768840500000, "open": 0.2886, "high": 0.2887, "low": 0.2882, "close": 0.2887, "volume": 6800.0, "quote_volume": 1960.99937, "trades": 36, "taker_buy_volume": 6408.2, "taker_buy_quote": 1848.0235}, {"ts": 1768840560000, "open": 0.2886, "high": 0.2886, "low": 0.2881, "close": 0.2882, "volume": 1338.3, "quote_volume": 385.72843, "trades": 23, "taker_buy_volume": 900.0, "taker_buy_quote": 259.36646}, {"ts": 1768840620000, "open": 0.2883, "high": 0.2886, "low": 0.2883, "close": 0.2886, "volume": 5447.6, "quote_volume": 1571.17224, "trades": 12, "taker_buy_volume": 5258.8, "taker_buy_quote": 1516.72232}, {"ts": 1768840680000, "open": 0.2886, "high": 0.2886, "low": 0.2884, "close": 0.2884, "volume": 1637.2, "quote_volume": 472.21691, "trades": 9, "taker_buy_volume": 93.7, "taker_buy_quote": 27.04182}, {"ts": 1768840740000, "open": 0.2886, "high": 0.2889, "low": 0.2879, "close": 0.2879, "volume": 35104.4, "quote_volume": 10118.7131, "trades": 45, "taker_buy_volume": 1070.7, "taker_buy_quote": 309.29868}, {"ts": 1768840800000, "open": 0.2881, "high": 0.2886, "low": 0.2881, "close": 0.2882, "volume": 7457.9, "quote_volume": 2150.91997, "trades": 21, "taker_buy_volume": 3766.4, "taker_buy_quote": 1086.27722}, {"ts": 1768840860000, "open": 0.2883, "high": 0.2884, "low": 0.2882, "close": 0.2883, "volume": 1040.1, "quote_volume": 299.87272, "trades": 8, "taker_buy_volume": 1026.0, "taker_buy_quote": 295.8091}, {"ts": 1768840920000, "open": 0.2883, "high": 0.2884, "low": 0.2883, "close": 0.2883, "volume": 301.8, "quote_volume": 87.02126, "trades": 6, "taker_buy_volume": 109.1, "taker_buy_quote": 31.457}, {"ts": 1768840980000, "open": 0.2883, "high": 0.2887, "low": 0.2883, "close": 0.2886, "volume": 6913.6, "quote_volume": 1995.54255, "trades": 12, "taker_buy_volume": 6841.5, "taker_buy_quote": 1974.73449}, {"ts": 1768841040000, "open": 0.2887, "high": 0.2887, "low": 0.2887, "close": 0.2887, "volume": 218.7, "quote_volume": 63.13869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841100000, "open": 0.2888, "high": 0.2895, "low": 0.2888, "close": 0.2892, "volume": 4379.0, "quote_volume": 1266.18521, "trades": 28, "taker_buy_volume": 3596.0, "taker_buy_quote": 1039.58054}, {"ts": 1768841160000, "open": 0.2893, "high": 0.2893, "low": 0.289, "close": 0.289, "volume": 996.5, "quote_volume": 288.08015, "trades": 9, "taker_buy_volume": 33.0, "taker_buy_quote": 9.5469}, {"ts": 1768841220000, "open": 0.2891, "high": 0.2897, "low": 0.2891, "close": 0.2897, "volume": 806.3, "quote_volume": 233.44637, "trades": 15, "taker_buy_volume": 806.3, "taker_buy_quote": 233.44637}, {"ts": 1768841280000, "open": 0.2897, "high": 0.2897, "low": 0.2891, "close": 0.2891, "volume": 3272.7, "quote_volume": 947.32311, "trades": 15, "taker_buy_volume": 420.5, "taker_buy_quote": 121.81885}, {"ts": 1768841340000, "open": 0.2892, "high": 0.2894, "low": 0.2892, "close": 0.2894, "volume": 10620.8, "quote_volume": 3072.17933, "trades": 17, "taker_buy_volume": 8579.6, "taker_buy_quote": 2481.67235}, {"ts": 1768841400000, "open": 0.2891, "high": 0.2891, "low": 0.2889, "close": 0.2891, "volume": 869.9, "quote_volume": 251.40392, "trades": 11, "taker_buy_volume": 644.1, "taker_buy_quote": 186.14128}, {"ts": 1768841460000, "open": 0.289, "high": 0.289, "low": 0.2889, "close": 0.2889, "volume": 1986.1, "quote_volume": 573.79501, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841520000, "open": 0.2891, "high": 0.2892, "low": 0.2891, "close": 0.2892, "volume": 1930.6, "quote_volume": 558.14184, "trades": 7, "taker_buy_volume": 1930.6, "taker_buy_quote": 558.14184}, {"ts": 1768841580000, "open": 0.2893, "high": 0.2897, "low": 0.2893, "close": 0.2897, "volume": 268.3, "quote_volume": 77.6728, "trades": 10, "taker_buy_volume": 268.3, "taker_buy_quote": 77.6728}, {"ts": 1768841640000, "open": 0.2897, "high": 0.2901, "low": 0.2897, "close": 0.2901, "volume": 1237.6, "quote_volume": 358.87387, "trades": 13, "taker_buy_volume": 946.6, "taker_buy_quote": 274.54207}, {"ts": 1768841700000, "open": 0.29, "high": 0.29, "low": 0.2896, "close": 0.2899, "volume": 5739.5, "quote_volume": 1663.66797, "trades": 18, "taker_buy_volume": 2236.8, "taker_buy_quote": 648.32402}, {"ts": 1768841760000, "open": 0.2899, "high": 0.2901, "low": 0.2899, "close": 0.29, "volume": 992.1, "quote_volume": 287.65237, "trades": 7, "taker_buy_volume": 175.7, "taker_buy_quote": 50.96019}, {"ts": 1768841820000, "open": 0.2899, "high": 0.2901, "low": 0.2897, "close": 0.2898, "volume": 8699.6, "quote_volume": 2520.78379, "trades": 22, "taker_buy_volume": 471.7, "taker_buy_quote": 136.71939}, {"ts": 1768841880000, "open": 0.2898, "high": 0.29, "low": 0.2898, "close": 0.29, "volume": 2759.6, "quote_volume": 799.74243, "trades": 8, "taker_buy_volume": 2759.6, "taker_buy_quote": 799.74243}, {"ts": 1768841940000, "open": 0.2901, "high": 0.2906, "low": 0.2901, "close": 0.2904, "volume": 10213.7, "quote_volume": 2966.59094, "trades": 27, "taker_buy_volume": 964.2, "taker_buy_quote": 279.90792}, {"ts": 1768842000000, "open": 0.2905, "high": 0.2907, "low": 0.2905, "close": 0.2905, "volume": 398.7, "quote_volume": 115.85263, "trades": 10, "taker_buy_volume": 110.6, "taker_buy_quote": 32.14345}, {"ts": 1768842060000, "open": 0.2906, "high": 0.291, "low": 0.2906, "close": 0.2907, "volume": 6292.8, "quote_volume": 1830.05327, "trades": 22, "taker_buy_volume": 2522.1, "taker_buy_quote": 733.20657}, {"ts": 1768842120000, "open": 0.2906, "high": 0.2907, "low": 0.2905, "close": 0.2907, "volume": 1562.5, "quote_volume": 454.09006, "trades": 14, "taker_buy_volume": 467.8, "taker_buy_quote": 135.98601}, {"ts": 1768842180000, "open": 0.2908, "high": 0.2908, "low": 0.2907, "close": 0.2907, "volume": 319.2, "quote_volume": 92.79679, "trades": 5, "taker_buy_volume": 53.5, "taker_buy_quote": 15.5578}, {"ts": 1768842240000, "open": 0.2907, "high": 0.2913, "low": 0.2907, "close": 0.2911, "volume": 3735.5, "quote_volume": 1087.34793, "trades": 24, "taker_buy_volume": 2769.8, "taker_buy_quote": 806.21791}, {"ts": 1768842300000, "open": 0.2911, "high": 0.2911, "low": 0.2909, "close": 0.2911, "volume": 1012.8, "quote_volume": 294.70051, "trades": 9, "taker_buy_volume": 350.4, "taker_buy_quote": 102.00144}, {"ts": 1768842360000, "open": 0.2912, "high": 0.2913, "low": 0.2912, "close": 0.2912, "volume": 290.4, "quote_volume": 84.57261, "trades": 6, "taker_buy_volume": 115.7, "taker_buy_quote": 33.69997}, {"ts": 1768842420000, "open": 0.2913, "high": 0.2913, "low": 0.2908, "close": 0.291, "volume": 13880.1, "quote_volume": 4041.28119, "trades": 22, "taker_buy_volume": 4400.5, "taker_buy_quote": 1280.84218}, {"ts": 1768842480000, "open": 0.291, "high": 0.2911, "low": 0.2907, "close": 0.2907, "volume": 13793.4, "quote_volume": 4010.8727, "trades": 31, "taker_buy_volume": 4883.9, "taker_buy_quote": 1420.5376}, {"ts": 1768842540000, "open": 0.2908, "high": 0.2908, "low": 0.2908, "close": 0.2908, "volume": 34.5, "quote_volume": 10.0326, "trades": 1, "taker_buy_volume": 34.5, "taker_buy_quote": 10.0326}, {"ts": 1768842600000, "open": 0.2909, "high": 0.2911, "low": 0.2908, "close": 0.2908, "volume": 2148.5, "quote_volume": 625.02556, "trades": 12, "taker_buy_volume": 1853.9, "taker_buy_quote": 539.31551}, {"ts": 1768842660000, "open": 0.2909, "high": 0.291, "low": 0.2908, "close": 0.291, "volume": 4028.3, "quote_volume": 1171.74902, "trades": 11, "taker_buy_volume": 3159.5, "taker_buy_quote": 919.10198}, {"ts": 1768842720000, "open": 0.2909, "high": 0.2913, "low": 0.2909, "close": 0.2912, "volume": 7564.6, "quote_volume": 2203.45929, "trades": 15, "taker_buy_volume": 6614.1, "taker_buy_quote": 1926.67509}, {"ts": 1768842780000, "open": 0.2914, "high": 0.2916, "low": 0.2913, "close": 0.2913, "volume": 3840.0, "quote_volume": 1119.19658, "trades": 13, "taker_buy_volume": 3050.0, "taker_buy_quote": 889.06958}, {"ts": 1768842840000, "open": 0.2913, "high": 0.2914, "low": 0.2913, "close": 0.2914, "volume": 5967.3, "quote_volume": 1738.45273, "trades": 15, "taker_buy_volume": 2565.3, "taker_buy_quote": 747.45013}, {"ts": 1768842900000, "open": 0.2913, "high": 0.2917, "low": 0.2913, "close": 0.2917, "volume": 2561.6, "quote_volume": 746.8786, "trades": 17, "taker_buy_volume": 2561.6, "taker_buy_quote": 746.8786}, {"ts": 1768842960000, "open": 0.2918, "high": 0.2918, "low": 0.2914, "close": 0.2914, "volume": 5018.0, "quote_volume": 1464.0706, "trades": 19, "taker_buy_volume": 138.3, "taker_buy_quote": 40.35594}, {"ts": 1768843020000, "open": 0.2914, "high": 0.2918, "low": 0.2914, "close": 0.2918, "volume": 9010.8, "quote_volume": 2627.87265, "trades": 18, "taker_buy_volume": 6950.0, "taker_buy_quote": 2026.80535}, {"ts": 1768843080000, "open": 0.2917, "high": 0.2919, "low": 0.2912, "close": 0.2912, "volume": 2578.3, "quote_volume": 752.08573, "trades": 26, "taker_buy_volume": 439.6, "taker_buy_quote": 128.3013}, {"ts": 1768843140000, "open": 0.2912, "high": 0.292, "low": 0.2912, "close": 0.292, "volume": 12891.2, "quote_volume": 3758.85512, "trades": 30, "taker_buy_volume": 12891.2, "taker_buy_quote": 3758.85512}, {"ts": 1768843200000, "open": 0.2919, "high": 0.2925, "low": 0.2915, "close": 0.2917, "volume": 25836.2, "quote_volume": 7546.03498, "trades": 78, "taker_buy_volume": 17378.2, "taker_buy_quote": 5076.65543}, {"ts": 1768843260000, "open": 0.2917, "high": 0.2919, "low": 0.2917, "close": 0.2919, "volume": 2253.2, "quote_volume": 657.40495, "trades": 10, "taker_buy_volume": 2253.2, "taker_buy_quote": 657.40495}, {"ts": 1768843320000, "open": 0.292, "high": 0.292, "low": 0.2917, "close": 0.2917, "volume": 2597.2, "quote_volume": 758.09413, "trades": 6, "taker_buy_volume": 1211.6, "taker_buy_quote": 353.7872}, {"ts": 1768843380000, "open": 0.2916, "high": 0.2916, "low": 0.2915, "close": 0.2916, "volume": 8193.4, "quote_volume": 2389.01406, "trades": 8, "taker_buy_volume": 7421.6, "taker_buy_quote": 2164.03092}, {"ts": 1768843440000, "open": 0.2917, "high": 0.2924, "low": 0.2917, "close": 0.2922, "volume": 4924.1, "quote_volume": 1438.80232, "trades": 31, "taker_buy_volume": 1945.0, "taker_buy_quote": 568.00775}, {"ts": 1768843500000, "open": 0.2922, "high": 0.2925, "low": 0.2922, "close": 0.2922, "volume": 6565.6, "quote_volume": 1919.332, "trades": 16, "taker_buy_volume": 6422.3, "taker_buy_quote": 1877.45974}, {"ts": 1768843560000, "open": 0.2921, "high": 0.2921, "low": 0.292, "close": 0.292, "volume": 215.3, "quote_volume": 62.88708, "trades": 6, "taker_buy_volume": 73.1, "taker_buy_quote": 21.35251}, {"ts": 1768843620000, "open": 0.292, "high": 0.2924, "low": 0.292, "close": 0.2924, "volume": 6256.2, "quote_volume": 1828.60247, "trades": 18, "taker_buy_volume": 4181.2, "taker_buy_quote": 1221.91847}, {"ts": 1768843680000, "open": 0.2922, "high": 0.2922, "low": 0.2916, "close": 0.2916, "volume": 2597.8, "quote_volume": 758.08484, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843740000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843800000, "open": 0.2915, "high": 0.2915, "low": 0.2913, "close": 0.2913, "volume": 3874.8, "quote_volume": 1128.76843, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843860000, "open": 0.2913, "high": 0.2915, "low": 0.2905, "close": 0.2905, "volume": 9172.1, "quote_volume": 2668.66527, "trades": 30, "taker_buy_volume": 3317.5, "taker_buy_quote": 966.68913}, {"ts": 1768843920000, "open": 0.2906, "high": 0.2913, "low": 0.2906, "close": 0.291, "volume": 16892.5, "quote_volume": 4914.23583, "trades": 30, "taker_buy_volume": 11854.6, "taker_buy_quote": 3448.23806}, {"ts": 1768843980000, "open": 0.2911, "high": 0.2911, "low": 0.2907, "close": 0.2907, "volume": 10969.9, "quote_volume": 3192.14929, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844040000, "open": 0.2906, "high": 0.2906, "low": 0.2904, "close": 0.2904, "volume": 298.9, "quote_volume": 86.83045, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844100000, "open": 0.2903, "high": 0.2903, "low": 0.2899, "close": 0.2902, "volume": 6187.6, "quote_volume": 1795.04406, "trades": 20, "taker_buy_volume": 2908.9, "taker_buy_quote": 843.87039}, {"ts": 1768844160000, "open": 0.2903, "high": 0.2903, "low": 0.2903, "close": 0.2903, "volume": 34.5, "quote_volume": 10.01535, "trades": 1, "taker_buy_volume": 34.5, "taker_buy_quote": 10.01535}, {"ts": 1768844220000, "open": 0.2904, "high": 0.2905, "low": 0.2903, "close": 0.2905, "volume": 1759.8, "quote_volume": 510.98286, "trades": 10, "taker_buy_volume": 378.4, "taker_buy_quote": 109.8979}, {"ts": 1768844280000, "open": 0.2905, "high": 0.2905, "low": 0.2904, "close": 0.2904, "volume": 1740.7, "quote_volume": 505.66547, "trades": 6, "taker_buy_volume": 1248.3, "taker_buy_quote": 362.63115}, {"ts": 1768844340000, "open": 0.2903, "high": 0.2903, "low": 0.2903, "close": 0.2903, "volume": 53.5, "quote_volume": 15.53105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844400000, "open": 0.2906, "high": 0.2909, "low": 0.2906, "close": 0.2909, "volume": 1096.0, "quote_volume": 318.7943, "trades": 11, "taker_buy_volume": 1096.0, "taker_buy_quote": 318.7943}, {"ts": 1768844460000, "open": 0.2909, "high": 0.2909, "low": 0.2907, "close": 0.2907, "volume": 5304.3, "quote_volume": 1542.61768, "trades": 17, "taker_buy_volume": 648.4, "taker_buy_quote": 188.61956}, {"ts": 1768844520000, "open": 0.2908, "high": 0.2908, "low": 0.2905, "close": 0.2905, "volume": 514.0, "quote_volume": 149.37165, "trades": 7, "taker_buy_volume": 43.0, "taker_buy_quote": 12.5044}, {"ts": 1768844580000, "open": 0.2904, "high": 0.2904, "low": 0.2904, "close": 0.2904, "volume": 53.5, "quote_volume": 15.5364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844640000, "open": 0.2904, "high": 0.2904, "low": 0.2904, "close": 0.2904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844700000, "open": 0.2903, "high": 0.2903, "low": 0.2899, "close": 0.2899, "volume": 2285.0, "quote_volume": 662.72675, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844760000, "open": 0.29, "high": 0.2901, "low": 0.2898, "close": 0.2901, "volume": 353.5, "quote_volume": 102.5096, "trades": 13, "taker_buy_volume": 199.9, "taker_buy_quote": 57.97632}, {"ts": 1768844820000, "open": 0.2901, "high": 0.2906, "low": 0.2901, "close": 0.2906, "volume": 718.9, "quote_volume": 208.69527, "trades": 18, "taker_buy_volume": 689.3, "taker_buy_quote": 200.10831}, {"ts": 1768844880000, "open": 0.2907, "high": 0.2907, "low": 0.2905, "close": 0.2905, "volume": 1998.2, "quote_volume": 580.49679, "trades": 7, "taker_buy_volume": 115.7, "taker_buy_quote": 33.63054}, {"ts": 1768844940000, "open": 0.2906, "high": 0.2908, "low": 0.2906, "close": 0.2907, "volume": 297.4, "quote_volume": 86.45608, "trades": 8, "taker_buy_volume": 141.5, "taker_buy_quote": 41.13595}, {"ts": 1768845000000, "open": 0.2907, "high": 0.291, "low": 0.2907, "close": 0.2908, "volume": 11681.3, "quote_volume": 3398.78723, "trades": 26, "taker_buy_volume": 5067.4, "taker_buy_quote": 1474.3858}, {"ts": 1768845060000, "open": 0.2908, "high": 0.2908, "low": 0.2902, "close": 0.2905, "volume": 7257.0, "quote_volume": 2107.85891, "trades": 24, "taker_buy_volume": 1136.9, "taker_buy_quote": 330.24198}, {"ts": 1768845120000, "open": 0.2903, "high": 0.2903, "low": 0.2901, "close": 0.2901, "volume": 1201.5, "quote_volume": 348.5885, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845180000, "open": 0.2901, "high": 0.2902, "low": 0.2901, "close": 0.2902, "volume": 189.5, "quote_volume": 54.9774, "trades": 3, "taker_buy_volume": 34.5, "taker_buy_quote": 10.0119}, {"ts": 1768845240000, "open": 0.2902, "high": 0.2903, "low": 0.2901, "close": 0.2902, "volume": 7808.5, "quote_volume": 2266.02778, "trades": 16, "taker_buy_volume": 7291.9, "taker_buy_quote": 2116.11283}, {"ts": 1768845300000, "open": 0.2903, "high": 0.2903, "low": 0.2903, "close": 0.2903, "volume": 256.3, "quote_volume": 74.40389, "trades": 2, "taker_buy_volume": 256.3, "taker_buy_quote": 74.40389}, {"ts": 1768845360000, "open": 0.2902, "high": 0.2904, "low": 0.2901, "close": 0.2901, "volume": 4034.6, "quote_volume": 1170.87302, "trades": 15, "taker_buy_volume": 137.8, "taker_buy_quote": 40.00679}, {"ts": 1768845420000, "open": 0.2901, "high": 0.2901, "low": 0.2896, "close": 0.2896, "volume": 12830.7, "quote_volume": 3720.4544, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845480000, "open": 0.2896, "high": 0.29, "low": 0.2896, "close": 0.2897, "volume": 5288.5, "quote_volume": 1532.04839, "trades": 21, "taker_buy_volume": 3487.1, "taker_buy_quote": 1010.17731}, {"ts": 1768845540000, "open": 0.2897, "high": 0.2897, "low": 0.2897, "close": 0.2897, "volume": 116.3, "quote_volume": 33.69211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845600000, "open": 0.2898, "high": 0.2903, "low": 0.2898, "close": 0.2903, "volume": 506.9, "quote_volume": 147.01737, "trades": 11, "taker_buy_volume": 506.9, "taker_buy_quote": 147.01737}, {"ts": 1768845660000, "open": 0.2904, "high": 0.2916, "low": 0.2904, "close": 0.2916, "volume": 8235.7, "quote_volume": 2398.17345, "trades": 44, "taker_buy_volume": 5714.6, "taker_buy_quote": 1663.56584}, {"ts": 1768845720000, "open": 0.2917, "high": 0.2925, "low": 0.2915, "close": 0.2915, "volume": 22567.9, "quote_volume": 6590.91866, "trades": 43, "taker_buy_volume": 18988.1, "taker_buy_quote": 5545.25888}, {"ts": 1768845780000, "open": 0.2916, "high": 0.2916, "low": 0.2911, "close": 0.2911, "volume": 3607.3, "quote_volume": 1050.7846, "trades": 19, "taker_buy_volume": 2273.6, "taker_buy_quote": 662.1904}, {"ts": 1768845840000, "open": 0.291, "high": 0.291, "low": 0.2907, "close": 0.2907, "volume": 1846.8, "quote_volume": 536.90025, "trades": 13, "taker_buy_volume": 1529.3, "taker_buy_quote": 444.57095}, {"ts": 1768845900000, "open": 0.2907, "high": 0.2907, "low": 0.2904, "close": 0.2904, "volume": 2223.1, "quote_volume": 645.82394, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845960000, "open": 0.2904, "high": 0.291, "low": 0.2904, "close": 0.2907, "volume": 14539.0, "quote_volume": 4227.02017, "trades": 32, "taker_buy_volume": 14057.9, "taker_buy_quote": 4087.12673}, {"ts": 1768846020000, "open": 0.2907, "high": 0.2909, "low": 0.2905, "close": 0.2909, "volume": 4600.8, "quote_volume": 1336.85631, "trades": 17, "taker_buy_volume": 1967.2, "taker_buy_quote": 571.69472}, {"ts": 1768846080000, "open": 0.291, "high": 0.2911, "low": 0.2907, "close": 0.291, "volume": 4824.0, "quote_volume": 1403.54817, "trades": 16, "taker_buy_volume": 1487.8, "taker_buy_quote": 432.96427}, {"ts": 1768846140000, "open": 0.2909, "high": 0.2914, "low": 0.2909, "close": 0.2914, "volume": 2970.6, "quote_volume": 865.28042, "trades": 12, "taker_buy_volume": 2111.0, "taker_buy_quote": 614.82763}, {"ts": 1768846200000, "open": 0.2915, "high": 0.2916, "low": 0.2913, "close": 0.2913, "volume": 807.8, "quote_volume": 235.50435, "trades": 11, "taker_buy_volume": 548.1, "taker_buy_quote": 159.81412}, {"ts": 1768846260000, "open": 0.2913, "high": 0.2913, "low": 0.2913, "close": 0.2913, "volume": 46.0, "quote_volume": 13.3998, "trades": 2, "taker_buy_volume": 46.0, "taker_buy_quote": 13.3998}, {"ts": 1768846320000, "open": 0.2912, "high": 0.2912, "low": 0.2912, "close": 0.2912, "volume": 160.4, "quote_volume": 46.70848, "trades": 5, "taker_buy_volume": 19.0, "taker_buy_quote": 5.5328}, {"ts": 1768846380000, "open": 0.2913, "high": 0.2917, "low": 0.2913, "close": 0.2917, "volume": 566.6, "quote_volume": 165.16551, "trades": 11, "taker_buy_volume": 346.7, "taker_buy_quote": 101.08665}, {"ts": 1768846440000, "open": 0.2918, "high": 0.2919, "low": 0.2917, "close": 0.2917, "volume": 1042.2, "quote_volume": 304.10573, "trades": 10, "taker_buy_volume": 153.6, "taker_buy_quote": 44.83052}, {"ts": 1768846500000, "open": 0.2916, "high": 0.2918, "low": 0.2915, "close": 0.2915, "volume": 5724.3, "quote_volume": 1669.71595, "trades": 17, "taker_buy_volume": 4471.7, "taker_buy_quote": 1304.40022}, {"ts": 1768846560000, "open": 0.2915, "high": 0.2915, "low": 0.2913, "close": 0.2914, "volume": 514.3, "quote_volume": 149.8686, "trades": 7, "taker_buy_volume": 34.0, "taker_buy_quote": 9.9076}, {"ts": 1768846620000, "open": 0.2913, "high": 0.2914, "low": 0.2913, "close": 0.2914, "volume": 181.3, "quote_volume": 52.81613, "trades": 4, "taker_buy_volume": 181.3, "taker_buy_quote": 52.81613}, {"ts": 1768846680000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 34.4, "quote_volume": 10.0276, "trades": 1, "taker_buy_volume": 34.4, "taker_buy_quote": 10.0276}, {"ts": 1768846740000, "open": 0.2916, "high": 0.2919, "low": 0.2916, "close": 0.2919, "volume": 1777.3, "quote_volume": 518.7343, "trades": 12, "taker_buy_volume": 301.3, "taker_buy_quote": 87.92278}, {"ts": 1768846800000, "open": 0.2919, "high": 0.2919, "low": 0.2918, "close": 0.2918, "volume": 303.8, "quote_volume": 88.65746, "trades": 2, "taker_buy_volume": 86.2, "taker_buy_quote": 25.16178}, {"ts": 1768846860000, "open": 0.2917, "high": 0.2917, "low": 0.2916, "close": 0.2916, "volume": 395.9, "quote_volume": 115.46547, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846920000, "open": 0.2915, "high": 0.2915, "low": 0.2913, "close": 0.2913, "volume": 791.1, "quote_volume": 230.53325, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846980000, "open": 0.2913, "high": 0.2913, "low": 0.2908, "close": 0.291, "volume": 1605.3, "quote_volume": 467.25404, "trades": 18, "taker_buy_volume": 242.4, "taker_buy_quote": 70.58134}, {"ts": 1768847040000, "open": 0.2911, "high": 0.2914, "low": 0.2911, "close": 0.2914, "volume": 3743.8, "quote_volume": 1090.59935, "trades": 9, "taker_buy_volume": 3743.8, "taker_buy_quote": 1090.59935}, {"ts": 1768847100000, "open": 0.2912, "high": 0.2912, "low": 0.291, "close": 0.291, "volume": 2216.5, "quote_volume": 645.23716, "trades": 15, "taker_buy_volume": 1794.6, "taker_buy_quote": 522.40806}, {"ts": 1768847160000, "open": 0.291, "high": 0.2912, "low": 0.291, "close": 0.2912, "volume": 403.5, "quote_volume": 117.42882, "trades": 5, "taker_buy_volume": 307.4, "taker_buy_quote": 89.46372}, {"ts": 1768847220000, "open": 0.2913, "high": 0.2913, "low": 0.2913, "close": 0.2913, "volume": 34.4, "quote_volume": 10.02072, "trades": 2, "taker_buy_volume": 34.4, "taker_buy_quote": 10.02072}, {"ts": 1768847280000, "open": 0.2913, "high": 0.2913, "low": 0.2913, "close": 0.2913, "volume": 1836.4, "quote_volume": 534.94332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847340000, "open": 0.2912, "high": 0.2912, "low": 0.2911, "close": 0.2911, "volume": 362.1, "quote_volume": 105.42736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847400000, "open": 0.291, "high": 0.291, "low": 0.2909, "close": 0.2909, "volume": 167.9, "quote_volume": 48.84555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847460000, "open": 0.2911, "high": 0.2912, "low": 0.2908, "close": 0.2908, "volume": 666.6, "quote_volume": 194.00859, "trades": 10, "taker_buy_volume": 287.2, "taker_buy_quote": 83.6292}, {"ts": 1768847520000, "open": 0.2907, "high": 0.2907, "low": 0.2893, "close": 0.2898, "volume": 110087.3, "quote_volume": 31926.24597, "trades": 92, "taker_buy_volume": 44968.5, "taker_buy_quote": 13039.16911}, {"ts": 1768847580000, "open": 0.2899, "high": 0.29, "low": 0.2883, "close": 0.2885, "volume": 372341.3, "quote_volume": 107527.71309, "trades": 347, "taker_buy_volume": 181346.8, "taker_buy_quote": 52337.89122}, {"ts": 1768847640000, "open": 0.2885, "high": 0.2889, "low": 0.2885, "close": 0.2887, "volume": 91007.8, "quote_volume": 26259.61928, "trades": 77, "taker_buy_volume": 73945.6, "taker_buy_quote": 21334.26031}, {"ts": 1768847700000, "open": 0.2887, "high": 0.2888, "low": 0.2884, "close": 0.2885, "volume": 14673.1, "quote_volume": 4234.71688, "trades": 69, "taker_buy_volume": 8987.6, "taker_buy_quote": 2594.4297}, {"ts": 1768847760000, "open": 0.2885, "high": 0.2894, "low": 0.2885, "close": 0.2893, "volume": 7274.9, "quote_volume": 2103.50391, "trades": 42, "taker_buy_volume": 5946.4, "taker_buy_quote": 1719.38997}, {"ts": 1768847820000, "open": 0.2894, "high": 0.2895, "low": 0.2892, "close": 0.2892, "volume": 6718.4, "quote_volume": 1943.74918, "trades": 16, "taker_buy_volume": 107.3, "taker_buy_quote": 31.05798}, {"ts": 1768847880000, "open": 0.2892, "high": 0.2893, "low": 0.2892, "close": 0.2893, "volume": 972.2, "quote_volume": 281.25216, "trades": 9, "taker_buy_volume": 795.6, "taker_buy_quote": 230.16708}, {"ts": 1768847940000, "open": 0.2894, "high": 0.2894, "low": 0.2892, "close": 0.2892, "volume": 3412.1, "quote_volume": 987.33746, "trades": 12, "taker_buy_volume": 1965.8, "taker_buy_quote": 568.90252}, {"ts": 1768848000000, "open": 0.2892, "high": 0.2892, "low": 0.2885, "close": 0.289, "volume": 25764.8, "quote_volume": 7443.97426, "trades": 37, "taker_buy_volume": 4894.8, "taker_buy_quote": 1414.14453}, {"ts": 1768848060000, "open": 0.2891, "high": 0.2892, "low": 0.2891, "close": 0.2892, "volume": 2980.2, "quote_volume": 861.87037, "trades": 11, "taker_buy_volume": 796.2, "taker_buy_quote": 230.25757}, {"ts": 1768848120000, "open": 0.2893, "high": 0.2895, "low": 0.2893, "close": 0.2894, "volume": 2389.3, "quote_volume": 691.37546, "trades": 15, "taker_buy_volume": 617.7, "taker_buy_quote": 178.80742}, {"ts": 1768848180000, "open": 0.2896, "high": 0.2899, "low": 0.2896, "close": 0.2898, "volume": 16204.5, "quote_volume": 4693.4205, "trades": 18, "taker_buy_volume": 14539.8, "taker_buy_quote": 4211.09044}, {"ts": 1768848240000, "open": 0.2898, "high": 0.2898, "low": 0.2898, "close": 0.2898, "volume": 2199.1, "quote_volume": 637.29918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848300000, "open": 0.2898, "high": 0.2898, "low": 0.2898, "close": 0.2898, "volume": 1903.1, "quote_volume": 551.51838, "trades": 2, "taker_buy_volume": 397.6, "taker_buy_quote": 115.22448}, {"ts": 1768848360000, "open": 0.2899, "high": 0.2899, "low": 0.2899, "close": 0.2899, "volume": 870.3, "quote_volume": 252.29997, "trades": 5, "taker_buy_volume": 437.1, "taker_buy_quote": 126.71529}, {"ts": 1768848420000, "open": 0.2898, "high": 0.2898, "low": 0.2893, "close": 0.2893, "volume": 8675.6, "quote_volume": 2511.82045, "trades": 21, "taker_buy_volume": 20.0, "taker_buy_quote": 5.792}, {"ts": 1768848480000, "open": 0.2894, "high": 0.2894, "low": 0.2894, "close": 0.2894, "volume": 21.0, "quote_volume": 6.0774, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 6.0774}, {"ts": 1768848540000, "open": 0.2894, "high": 0.2894, "low": 0.2894, "close": 0.2894, "volume": 1173.5, "quote_volume": 339.6109, "trades": 7, "taker_buy_volume": 809.5, "taker_buy_quote": 234.2693}, {"ts": 1768848600000, "open": 0.2893, "high": 0.2894, "low": 0.2892, "close": 0.2894, "volume": 5197.9, "quote_volume": 1503.42121, "trades": 15, "taker_buy_volume": 1060.2, "taker_buy_quote": 306.6203}, {"ts": 1768848660000, "open": 0.2894, "high": 0.2894, "low": 0.2893, "close": 0.2893, "volume": 987.8, "quote_volume": 285.82536, "trades": 7, "taker_buy_volume": 18.7, "taker_buy_quote": 5.41178}, {"ts": 1768848720000, "open": 0.2892, "high": 0.2892, "low": 0.2892, "close": 0.2892, "volume": 130.0, "quote_volume": 37.596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848780000, "open": 0.2893, "high": 0.2893, "low": 0.2893, "close": 0.2893, "volume": 1770.5, "quote_volume": 512.20565, "trades": 5, "taker_buy_volume": 1272.3, "taker_buy_quote": 368.07639}, {"ts": 1768848840000, "open": 0.2893, "high": 0.2893, "low": 0.2893, "close": 0.2893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848900000, "open": 0.2894, "high": 0.2897, "low": 0.2894, "close": 0.2896, "volume": 5605.7, "quote_volume": 1623.74053, "trades": 17, "taker_buy_volume": 4947.1, "taker_buy_quote": 1432.99613}, {"ts": 1768848960000, "open": 0.2895, "high": 0.2896, "low": 0.2895, "close": 0.2896, "volume": 461.9, "quote_volume": 133.72351, "trades": 7, "taker_buy_volume": 219.0, "taker_buy_quote": 63.40396}, {"ts": 1768849020000, "open": 0.2897, "high": 0.2898, "low": 0.2897, "close": 0.2898, "volume": 162.4, "quote_volume": 47.05489, "trades": 6, "taker_buy_volume": 162.4, "taker_buy_quote": 47.05489}, {"ts": 1768849080000, "open": 0.2898, "high": 0.2898, "low": 0.2898, "close": 0.2898, "volume": 168.9, "quote_volume": 48.94722, "trades": 4, "taker_buy_volume": 168.9, "taker_buy_quote": 48.94722}, {"ts": 1768849140000, "open": 0.2898, "high": 0.2901, "low": 0.2898, "close": 0.29, "volume": 5236.3, "quote_volume": 1517.66556, "trades": 13, "taker_buy_volume": 4456.8, "taker_buy_quote": 1291.61056}, {"ts": 1768849200000, "open": 0.2901, "high": 0.2901, "low": 0.2901, "close": 0.2901, "volume": 171.1, "quote_volume": 49.63611, "trades": 5, "taker_buy_volume": 171.1, "taker_buy_quote": 49.63611}, {"ts": 1768849260000, "open": 0.2901, "high": 0.2901, "low": 0.29, "close": 0.2901, "volume": 1365.3, "quote_volume": 396.06797, "trades": 9, "taker_buy_volume": 227.7, "taker_buy_quote": 66.05577}, {"ts": 1768849320000, "open": 0.2902, "high": 0.2902, "low": 0.2901, "close": 0.2901, "volume": 389.8, "quote_volume": 113.09822, "trades": 4, "taker_buy_volume": 172.4, "taker_buy_quote": 50.03048}, {"ts": 1768849380000, "open": 0.29, "high": 0.2902, "low": 0.29, "close": 0.2902, "volume": 752.9, "quote_volume": 218.43488, "trades": 8, "taker_buy_volume": 174.2, "taker_buy_quote": 50.53216}, {"ts": 1768849440000, "open": 0.2901, "high": 0.2901, "low": 0.2899, "close": 0.2899, "volume": 919.2, "quote_volume": 266.61909, "trades": 9, "taker_buy_volume": 500.0, "taker_buy_quote": 145.05}, {"ts": 1768849500000, "open": 0.2899, "high": 0.29, "low": 0.2899, "close": 0.29, "volume": 545.8, "quote_volume": 158.26382, "trades": 2, "taker_buy_volume": 181.8, "taker_buy_quote": 52.70382}, {"ts": 1768849560000, "open": 0.29, "high": 0.29, "low": 0.2898, "close": 0.2898, "volume": 745.7, "quote_volume": 216.20066, "trades": 7, "taker_buy_volume": 30.0, "taker_buy_quote": 8.697}, {"ts": 1768849620000, "open": 0.2898, "high": 0.2899, "low": 0.2898, "close": 0.2899, "volume": 539.4, "quote_volume": 156.33788, "trades": 5, "taker_buy_volume": 539.4, "taker_buy_quote": 156.33788}, {"ts": 1768849680000, "open": 0.2899, "high": 0.29, "low": 0.2899, "close": 0.2899, "volume": 1314.5, "quote_volume": 381.07701, "trades": 13, "taker_buy_volume": 1286.3, "taker_buy_quote": 372.90183}, {"ts": 1768849740000, "open": 0.2899, "high": 0.2899, "low": 0.2899, "close": 0.2899, "volume": 78.3, "quote_volume": 22.69917, "trades": 1, "taker_buy_volume": 78.3, "taker_buy_quote": 22.69917}, {"ts": 1768849800000, "open": 0.2899, "high": 0.2899, "low": 0.2897, "close": 0.2897, "volume": 1386.9, "quote_volume": 401.86326, "trades": 11, "taker_buy_volume": 867.4, "taker_buy_quote": 251.3341}, {"ts": 1768849860000, "open": 0.2897, "high": 0.2898, "low": 0.2896, "close": 0.2897, "volume": 3505.1, "quote_volume": 1015.52552, "trades": 15, "taker_buy_volume": 2377.8, "taker_buy_quote": 688.94572}, {"ts": 1768849920000, "open": 0.2898, "high": 0.29, "low": 0.2898, "close": 0.29, "volume": 2126.0, "quote_volume": 616.34148, "trades": 13, "taker_buy_volume": 2126.0, "taker_buy_quote": 616.34148}, {"ts": 1768849980000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850040000, "open": 0.2901, "high": 0.2902, "low": 0.2901, "close": 0.2902, "volume": 175.3, "quote_volume": 50.8667, "trades": 6, "taker_buy_volume": 175.3, "taker_buy_quote": 50.8667}, {"ts": 1768850100000, "open": 0.2903, "high": 0.2905, "low": 0.2903, "close": 0.2904, "volume": 6754.3, "quote_volume": 1962.01046, "trades": 15, "taker_buy_volume": 6754.3, "taker_buy_quote": 1962.01046}, {"ts": 1768850160000, "open": 0.2905, "high": 0.291, "low": 0.2905, "close": 0.291, "volume": 3498.0, "quote_volume": 1016.26411, "trades": 16, "taker_buy_volume": 3498.0, "taker_buy_quote": 1016.26411}, {"ts": 1768850220000, "open": 0.2911, "high": 0.2912, "low": 0.2911, "close": 0.2912, "volume": 1883.7, "quote_volume": 548.40078, "trades": 10, "taker_buy_volume": 1883.7, "taker_buy_quote": 548.40078}, {"ts": 1768850280000, "open": 0.2912, "high": 0.2917, "low": 0.2912, "close": 0.2913, "volume": 10544.3, "quote_volume": 3073.17415, "trades": 25, "taker_buy_volume": 7335.3, "taker_buy_quote": 2138.22087}, {"ts": 1768850340000, "open": 0.2912, "high": 0.2912, "low": 0.2909, "close": 0.291, "volume": 5992.5, "quote_volume": 1744.12355, "trades": 16, "taker_buy_volume": 370.4, "taker_buy_quote": 107.7864}, {"ts": 1768850400000, "open": 0.2911, "high": 0.2912, "low": 0.291, "close": 0.2912, "volume": 4919.3, "quote_volume": 1431.81971, "trades": 10, "taker_buy_volume": 68.8, "taker_buy_quote": 20.03112}, {"ts": 1768850460000, "open": 0.2911, "high": 0.2911, "low": 0.2909, "close": 0.2911, "volume": 7225.0, "quote_volume": 2102.69554, "trades": 19, "taker_buy_volume": 2122.4, "taker_buy_quote": 617.83064}, {"ts": 1768850520000, "open": 0.2911, "high": 0.2911, "low": 0.2911, "close": 0.2911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850580000, "open": 0.2911, "high": 0.2911, "low": 0.2911, "close": 0.2911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850640000, "open": 0.2912, "high": 0.2913, "low": 0.2911, "close": 0.2913, "volume": 337.2, "quote_volume": 98.18313, "trades": 7, "taker_buy_volume": 161.0, "taker_buy_quote": 46.89131}, {"ts": 1768850700000, "open": 0.2913, "high": 0.2913, "low": 0.2912, "close": 0.2912, "volume": 2373.5, "quote_volume": 691.18693, "trades": 6, "taker_buy_volume": 237.3, "taker_buy_quote": 69.12549}, {"ts": 1768850760000, "open": 0.2911, "high": 0.2911, "low": 0.2909, "close": 0.2909, "volume": 5570.4, "quote_volume": 1621.06114, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850820000, "open": 0.2909, "high": 0.2912, "low": 0.2909, "close": 0.2911, "volume": 3021.6, "quote_volume": 879.62618, "trades": 16, "taker_buy_volume": 1059.1, "taker_buy_quote": 308.34243}, {"ts": 1768850880000, "open": 0.291, "high": 0.291, "low": 0.2909, "close": 0.2909, "volume": 3750.1, "quote_volume": 1091.11506, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850940000, "open": 0.2909, "high": 0.2909, "low": 0.2909, "close": 0.2909, "volume": 5027.0, "quote_volume": 1462.3543, "trades": 8, "taker_buy_volume": 457.5, "taker_buy_quote": 133.08675}, {"ts": 1768851000000, "open": 0.2908, "high": 0.291, "low": 0.2907, "close": 0.291, "volume": 5149.6, "quote_volume": 1497.59044, "trades": 15, "taker_buy_volume": 176.4, "taker_buy_quote": 51.32607}, {"ts": 1768851060000, "open": 0.291, "high": 0.2911, "low": 0.2909, "close": 0.2909, "volume": 3580.1, "quote_volume": 1041.73871, "trades": 9, "taker_buy_volume": 1553.2, "taker_buy_quote": 452.1135}, {"ts": 1768851120000, "open": 0.291, "high": 0.2914, "low": 0.291, "close": 0.2913, "volume": 4555.5, "quote_volume": 1326.72536, "trades": 24, "taker_buy_volume": 2202.9, "taker_buy_quote": 641.3752}, {"ts": 1768851180000, "open": 0.2913, "high": 0.2913, "low": 0.2913, "close": 0.2913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851240000, "open": 0.2914, "high": 0.2918, "low": 0.2914, "close": 0.2918, "volume": 21453.3, "quote_volume": 6258.15766, "trades": 34, "taker_buy_volume": 18271.9, "taker_buy_quote": 5330.06638}, {"ts": 1768851300000, "open": 0.2919, "high": 0.2921, "low": 0.2919, "close": 0.2921, "volume": 12147.1, "quote_volume": 3546.64206, "trades": 25, "taker_buy_volume": 7048.1, "taker_buy_quote": 2058.13731}, {"ts": 1768851360000, "open": 0.2922, "high": 0.2927, "low": 0.292, "close": 0.2926, "volume": 22417.3, "quote_volume": 6551.45676, "trades": 46, "taker_buy_volume": 13204.8, "taker_buy_quote": 3860.91852}, {"ts": 1768851420000, "open": 0.2926, "high": 0.2932, "low": 0.2926, "close": 0.293, "volume": 22823.0, "quote_volume": 6686.41527, "trades": 45, "taker_buy_volume": 3030.3, "taker_buy_quote": 887.75795}, {"ts": 1768851480000, "open": 0.2931, "high": 0.2932, "low": 0.2929, "close": 0.2932, "volume": 4584.1, "quote_volume": 1343.73106, "trades": 11, "taker_buy_volume": 3243.9, "taker_buy_quote": 951.03424}, {"ts": 1768851540000, "open": 0.293, "high": 0.293, "low": 0.2915, "close": 0.2915, "volume": 4458.9, "quote_volume": 1304.54495, "trades": 39, "taker_buy_volume": 110.1, "taker_buy_quote": 32.16021}, {"ts": 1768851600000, "open": 0.2914, "high": 0.2914, "low": 0.291, "close": 0.2911, "volume": 444.2, "quote_volume": 129.32954, "trades": 14, "taker_buy_volume": 55.4, "taker_buy_quote": 16.12484}, {"ts": 1768851660000, "open": 0.2912, "high": 0.2915, "low": 0.2912, "close": 0.2914, "volume": 24173.0, "quote_volume": 7041.91788, "trades": 39, "taker_buy_volume": 13017.7, "taker_buy_quote": 3792.68797}, {"ts": 1768851720000, "open": 0.2913, "high": 0.2913, "low": 0.2913, "close": 0.2913, "volume": 3096.4, "quote_volume": 901.98132, "trades": 8, "taker_buy_volume": 457.5, "taker_buy_quote": 133.26975}, {"ts": 1768851780000, "open": 0.2912, "high": 0.2912, "low": 0.2912, "close": 0.2912, "volume": 611.4, "quote_volume": 178.03968, "trades": 6, "taker_buy_volume": 556.7, "taker_buy_quote": 162.11104}, {"ts": 1768851840000, "open": 0.2913, "high": 0.2913, "low": 0.2912, "close": 0.2912, "volume": 285.5, "quote_volume": 83.16026, "trades": 6, "taker_buy_volume": 34.4, "taker_buy_quote": 10.02072}, {"ts": 1768851900000, "open": 0.2911, "high": 0.2911, "low": 0.291, "close": 0.291, "volume": 224.5, "quote_volume": 65.34184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851960000, "open": 0.291, "high": 0.291, "low": 0.2909, "close": 0.2909, "volume": 1744.2, "quote_volume": 507.40388, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852020000, "open": 0.2908, "high": 0.2908, "low": 0.2903, "close": 0.2904, "volume": 21260.5, "quote_volume": 6176.0861, "trades": 65, "taker_buy_volume": 8421.4, "taker_buy_quote": 2446.43353}, {"ts": 1768852080000, "open": 0.2902, "high": 0.291, "low": 0.2902, "close": 0.2906, "volume": 18112.9, "quote_volume": 5264.41303, "trades": 36, "taker_buy_volume": 16985.9, "taker_buy_quote": 4936.97137}, {"ts": 1768852140000, "open": 0.2907, "high": 0.2907, "low": 0.2904, "close": 0.2904, "volume": 1078.0, "quote_volume": 313.227, "trades": 12, "taker_buy_volume": 542.8, "taker_buy_quote": 157.74113}, {"ts": 1768852200000, "open": 0.2903, "high": 0.2906, "low": 0.2903, "close": 0.2906, "volume": 5891.0, "quote_volume": 1710.20552, "trades": 24, "taker_buy_volume": 4667.2, "taker_buy_quote": 1354.93638}, {"ts": 1768852260000, "open": 0.2904, "high": 0.2904, "low": 0.2902, "close": 0.2904, "volume": 5595.4, "quote_volume": 1624.26101, "trades": 22, "taker_buy_volume": 3305.7, "taker_buy_quote": 959.7598}, {"ts": 1768852320000, "open": 0.2905, "high": 0.2905, "low": 0.2902, "close": 0.2903, "volume": 5991.8, "quote_volume": 1739.50892, "trades": 25, "taker_buy_volume": 3998.6, "taker_buy_quote": 1161.03752}, {"ts": 1768852380000, "open": 0.2902, "high": 0.2902, "low": 0.2901, "close": 0.2901, "volume": 255.2, "quote_volume": 74.04393, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852440000, "open": 0.29, "high": 0.2902, "low": 0.29, "close": 0.2901, "volume": 4853.2, "quote_volume": 1407.99257, "trades": 20, "taker_buy_volume": 4637.5, "taker_buy_quote": 1345.4313}, {"ts": 1768852500000, "open": 0.2902, "high": 0.2904, "low": 0.2901, "close": 0.2901, "volume": 5088.1, "quote_volume": 1476.89315, "trades": 19, "taker_buy_volume": 2919.9, "taker_buy_quote": 847.79902}, {"ts": 1768852560000, "open": 0.29, "high": 0.29, "low": 0.2899, "close": 0.2899, "volume": 6239.1, "quote_volume": 1808.82034, "trades": 25, "taker_buy_volume": 5565.6, "taker_buy_quote": 1613.56042}, {"ts": 1768852620000, "open": 0.2899, "high": 0.2899, "low": 0.2899, "close": 0.2899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852680000, "open": 0.2901, "high": 0.2902, "low": 0.29, "close": 0.29, "volume": 6088.6, "quote_volume": 1766.30184, "trades": 15, "taker_buy_volume": 267.9, "taker_buy_quote": 77.70706}, {"ts": 1768852740000, "open": 0.2901, "high": 0.2901, "low": 0.2901, "close": 0.2901, "volume": 22.8, "quote_volume": 6.61428, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 6.61428}, {"ts": 1768852800000, "open": 0.2902, "high": 0.2913, "low": 0.2902, "close": 0.2911, "volume": 4617.3, "quote_volume": 1343.36904, "trades": 35, "taker_buy_volume": 3403.8, "taker_buy_quote": 989.89973}, {"ts": 1768852860000, "open": 0.2913, "high": 0.2916, "low": 0.2911, "close": 0.2911, "volume": 1068.2, "quote_volume": 311.35516, "trades": 19, "taker_buy_volume": 194.3, "taker_buy_quote": 56.63157}, {"ts": 1768852920000, "open": 0.2911, "high": 0.2912, "low": 0.2906, "close": 0.2906, "volume": 11529.3, "quote_volume": 3355.97203, "trades": 23, "taker_buy_volume": 5737.4, "taker_buy_quote": 1670.60686}, {"ts": 1768852980000, "open": 0.2905, "high": 0.2906, "low": 0.2902, "close": 0.2906, "volume": 8094.9, "quote_volume": 2350.75215, "trades": 19, "taker_buy_volume": 7054.0, "taker_buy_quote": 2048.62132}, {"ts": 1768853040000, "open": 0.2907, "high": 0.291, "low": 0.2907, "close": 0.291, "volume": 1696.9, "quote_volume": 493.6065, "trades": 14, "taker_buy_volume": 490.8, "taker_buy_quote": 142.75923}, {"ts": 1768853100000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853160000, "open": 0.2911, "high": 0.2911, "low": 0.2909, "close": 0.291, "volume": 3042.8, "quote_volume": 885.29584, "trades": 11, "taker_buy_volume": 962.0, "taker_buy_quote": 279.95776}, {"ts": 1768853220000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 120.0, "quote_volume": 34.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853280000, "open": 0.2911, "high": 0.2912, "low": 0.2906, "close": 0.2908, "volume": 5472.7, "quote_volume": 1592.3207, "trades": 25, "taker_buy_volume": 1206.8, "taker_buy_quote": 350.92356}, {"ts": 1768853340000, "open": 0.2908, "high": 0.2908, "low": 0.2908, "close": 0.2908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853400000, "open": 0.2909, "high": 0.291, "low": 0.2905, "close": 0.2905, "volume": 2528.9, "quote_volume": 735.59106, "trades": 16, "taker_buy_volume": 107.0, "taker_buy_quote": 31.13165}, {"ts": 1768853460000, "open": 0.2906, "high": 0.2906, "low": 0.2906, "close": 0.2906, "volume": 55.0, "quote_volume": 15.983, "trades": 3, "taker_buy_volume": 55.0, "taker_buy_quote": 15.983}, {"ts": 1768853520000, "open": 0.2906, "high": 0.2906, "low": 0.2903, "close": 0.2903, "volume": 635.1, "quote_volume": 184.46354, "trades": 9, "taker_buy_volume": 140.9, "taker_buy_quote": 40.94554}, {"ts": 1768853580000, "open": 0.2902, "high": 0.2902, "low": 0.29, "close": 0.29, "volume": 4903.7, "quote_volume": 1422.49147, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853640000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853700000, "open": 0.2901, "high": 0.2901, "low": 0.29, "close": 0.29, "volume": 1809.7, "quote_volume": 524.98077, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853760000, "open": 0.2899, "high": 0.2903, "low": 0.2897, "close": 0.2903, "volume": 4486.9, "quote_volume": 1302.38128, "trades": 21, "taker_buy_volume": 4256.6, "taker_buy_quote": 1235.63339}, {"ts": 1768853820000, "open": 0.2903, "high": 0.2903, "low": 0.29, "close": 0.29, "volume": 5103.6, "quote_volume": 1480.61317, "trades": 14, "taker_buy_volume": 2788.0, "taker_buy_quote": 808.8376}, {"ts": 1768853880000, "open": 0.2901, "high": 0.2902, "low": 0.29, "close": 0.29, "volume": 342.1, "quote_volume": 99.23207, "trades": 6, "taker_buy_volume": 161.7, "taker_buy_quote": 46.91262}, {"ts": 1768853940000, "open": 0.2899, "high": 0.2899, "low": 0.2899, "close": 0.2899, "volume": 138.2, "quote_volume": 40.06418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854000000, "open": 0.2898, "high": 0.2898, "low": 0.2897, "close": 0.2898, "volume": 1179.9, "quote_volume": 341.82784, "trades": 9, "taker_buy_volume": 965.1, "taker_buy_quote": 279.59293}, {"ts": 1768854060000, "open": 0.2899, "high": 0.2902, "low": 0.2899, "close": 0.2899, "volume": 5791.1, "quote_volume": 1679.69758, "trades": 20, "taker_buy_volume": 364.3, "taker_buy_quote": 105.64861}, {"ts": 1768854120000, "open": 0.2898, "high": 0.2898, "low": 0.2895, "close": 0.2895, "volume": 1200.9, "quote_volume": 347.88199, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854180000, "open": 0.2894, "high": 0.2895, "low": 0.2894, "close": 0.2895, "volume": 1333.7, "quote_volume": 386.00353, "trades": 9, "taker_buy_volume": 1138.6, "taker_buy_quote": 329.54159}, {"ts": 1768854240000, "open": 0.2895, "high": 0.2895, "low": 0.2893, "close": 0.2893, "volume": 1913.0, "quote_volume": 553.79998, "trades": 6, "taker_buy_volume": 1845.4, "taker_buy_quote": 534.2433}, {"ts": 1768854300000, "open": 0.2893, "high": 0.2893, "low": 0.2891, "close": 0.2891, "volume": 17556.2, "quote_volume": 5076.98092, "trades": 27, "taker_buy_volume": 4130.8, "taker_buy_quote": 1194.49606}, {"ts": 1768854360000, "open": 0.2892, "high": 0.2899, "low": 0.289, "close": 0.2899, "volume": 39104.4, "quote_volume": 11303.36672, "trades": 38, "taker_buy_volume": 26985.4, "taker_buy_quote": 7800.52013}, {"ts": 1768854420000, "open": 0.2899, "high": 0.2899, "low": 0.2897, "close": 0.2898, "volume": 2274.4, "quote_volume": 659.11824, "trades": 8, "taker_buy_volume": 69.2, "taker_buy_quote": 20.05762}, {"ts": 1768854480000, "open": 0.2899, "high": 0.29, "low": 0.2899, "close": 0.29, "volume": 182.5, "quote_volume": 52.91747, "trades": 7, "taker_buy_volume": 128.9, "taker_buy_quote": 37.37347}, {"ts": 1768854540000, "open": 0.2899, "high": 0.2899, "low": 0.2899, "close": 0.2899, "volume": 22.5, "quote_volume": 6.52275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854600000, "open": 0.2901, "high": 0.2902, "low": 0.2893, "close": 0.2893, "volume": 7303.3, "quote_volume": 2117.21726, "trades": 33, "taker_buy_volume": 274.8, "taker_buy_quote": 79.74161}, {"ts": 1768854660000, "open": 0.2893, "high": 0.2897, "low": 0.2893, "close": 0.2896, "volume": 3673.3, "quote_volume": 1063.72582, "trades": 16, "taker_buy_volume": 2117.6, "taker_buy_quote": 613.05683}, {"ts": 1768854720000, "open": 0.2895, "high": 0.2897, "low": 0.2894, "close": 0.2897, "volume": 1780.1, "quote_volume": 515.49761, "trades": 15, "taker_buy_volume": 141.1, "taker_buy_quote": 40.87321}, {"ts": 1768854780000, "open": 0.2898, "high": 0.2899, "low": 0.2898, "close": 0.2899, "volume": 198.1, "quote_volume": 57.42383, "trades": 7, "taker_buy_volume": 107.2, "taker_buy_quote": 31.07192}, {"ts": 1768854840000, "open": 0.2898, "high": 0.2901, "low": 0.2895, "close": 0.2901, "volume": 2372.8, "quote_volume": 687.47844, "trades": 21, "taker_buy_volume": 408.8, "taker_buy_quote": 118.48439}, {"ts": 1768854900000, "open": 0.2902, "high": 0.2902, "low": 0.29, "close": 0.29, "volume": 3235.8, "quote_volume": 938.5278, "trades": 14, "taker_buy_volume": 53.5, "taker_buy_quote": 15.5257}, {"ts": 1768854960000, "open": 0.2902, "high": 0.2902, "low": 0.29, "close": 0.29, "volume": 326.8, "quote_volume": 94.82042, "trades": 7, "taker_buy_volume": 101.8, "taker_buy_quote": 29.54236}, {"ts": 1768855020000, "open": 0.2901, "high": 0.2908, "low": 0.2901, "close": 0.2908, "volume": 4359.0, "quote_volume": 1265.93186, "trades": 27, "taker_buy_volume": 4284.4, "taker_buy_quote": 1244.24564}, {"ts": 1768855080000, "open": 0.2908, "high": 0.2909, "low": 0.2908, "close": 0.2908, "volume": 267.2, "quote_volume": 77.71813, "trades": 6, "taker_buy_volume": 81.5, "taker_buy_quote": 23.70835}, {"ts": 1768855140000, "open": 0.291, "high": 0.2916, "low": 0.291, "close": 0.2915, "volume": 2611.7, "quote_volume": 761.12266, "trades": 24, "taker_buy_volume": 2360.3, "taker_buy_quote": 687.8301}, {"ts": 1768855200000, "open": 0.2916, "high": 0.2918, "low": 0.2915, "close": 0.2917, "volume": 2893.0, "quote_volume": 843.96411, "trades": 17, "taker_buy_volume": 1927.8, "taker_buy_quote": 562.48415}, {"ts": 1768855260000, "open": 0.2919, "high": 0.2919, "low": 0.2919, "close": 0.2919, "volume": 491.6, "quote_volume": 143.49804, "trades": 5, "taker_buy_volume": 53.2, "taker_buy_quote": 15.52908}, {"ts": 1768855320000, "open": 0.2919, "high": 0.2919, "low": 0.2917, "close": 0.2918, "volume": 3668.1, "quote_volume": 1070.49931, "trades": 11, "taker_buy_volume": 34.2, "taker_buy_quote": 9.97956}, {"ts": 1768855380000, "open": 0.2917, "high": 0.2919, "low": 0.2917, "close": 0.2919, "volume": 649.8, "quote_volume": 189.66283, "trades": 6, "taker_buy_volume": 580.9, "taker_buy_quote": 169.5647}, {"ts": 1768855440000, "open": 0.2919, "high": 0.2919, "low": 0.2912, "close": 0.2912, "volume": 2378.7, "quote_volume": 693.97118, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855500000, "open": 0.2911, "high": 0.2911, "low": 0.2905, "close": 0.2905, "volume": 7480.0, "quote_volume": 2174.09072, "trades": 32, "taker_buy_volume": 52.3, "taker_buy_quote": 15.21073}, {"ts": 1768855560000, "open": 0.2905, "high": 0.2905, "low": 0.2901, "close": 0.2901, "volume": 60365.4, "quote_volume": 17524.89707, "trades": 84, "taker_buy_volume": 15287.9, "taker_buy_quote": 4438.79069}, {"ts": 1768855620000, "open": 0.2903, "high": 0.2907, "low": 0.2903, "close": 0.2907, "volume": 3994.8, "quote_volume": 1160.19809, "trades": 27, "taker_buy_volume": 2708.2, "taker_buy_quote": 786.39923}, {"ts": 1768855680000, "open": 0.2908, "high": 0.2908, "low": 0.2905, "close": 0.2906, "volume": 1345.9, "quote_volume": 391.19734, "trades": 18, "taker_buy_volume": 53.4, "taker_buy_quote": 15.52872}, {"ts": 1768855740000, "open": 0.2906, "high": 0.2906, "low": 0.2901, "close": 0.2901, "volume": 1096.9, "quote_volume": 318.49811, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855800000, "open": 0.2902, "high": 0.2903, "low": 0.2902, "close": 0.2903, "volume": 1638.5, "quote_volume": 475.62776, "trades": 4, "taker_buy_volume": 1638.5, "taker_buy_quote": 475.62776}, {"ts": 1768855860000, "open": 0.2904, "high": 0.2909, "low": 0.2904, "close": 0.2907, "volume": 21542.6, "quote_volume": 6264.19903, "trades": 50, "taker_buy_volume": 21129.9, "taker_buy_quote": 6144.2306}, {"ts": 1768855920000, "open": 0.2907, "high": 0.2907, "low": 0.2902, "close": 0.2902, "volume": 4925.8, "quote_volume": 1430.43727, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855980000, "open": 0.2903, "high": 0.2903, "low": 0.2903, "close": 0.2903, "volume": 1387.5, "quote_volume": 402.79125, "trades": 2, "taker_buy_volume": 1387.5, "taker_buy_quote": 402.79125}, {"ts": 1768856040000, "open": 0.2903, "high": 0.2907, "low": 0.2903, "close": 0.2907, "volume": 1907.9, "quote_volume": 554.09307, "trades": 12, "taker_buy_volume": 1449.3, "taker_buy_quote": 420.78875}, {"ts": 1768856100000, "open": 0.2906, "high": 0.2906, "low": 0.2906, "close": 0.2906, "volume": 2337.1, "quote_volume": 679.16126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856160000, "open": 0.2907, "high": 0.2907, "low": 0.2906, "close": 0.2907, "volume": 1014.4, "quote_volume": 294.88436, "trades": 12, "taker_buy_volume": 211.5, "taker_buy_quote": 61.48305}, {"ts": 1768856220000, "open": 0.2906, "high": 0.2906, "low": 0.2905, "close": 0.2905, "volume": 3529.8, "quote_volume": 1025.69842, "trades": 12, "taker_buy_volume": 522.3, "taker_buy_quote": 151.72815}, {"ts": 1768856280000, "open": 0.2905, "high": 0.2905, "low": 0.2904, "close": 0.2904, "volume": 1695.3, "quote_volume": 492.44136, "trades": 11, "taker_buy_volume": 269.6, "taker_buy_quote": 78.31536}, {"ts": 1768856340000, "open": 0.2905, "high": 0.2905, "low": 0.2902, "close": 0.2902, "volume": 673.0, "quote_volume": 195.46276, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856400000, "open": 0.2903, "high": 0.2913, "low": 0.2901, "close": 0.2913, "volume": 54848.6, "quote_volume": 15936.13126, "trades": 79, "taker_buy_volume": 47505.8, "taker_buy_quote": 13804.87576}, {"ts": 1768856460000, "open": 0.2914, "high": 0.2915, "low": 0.2912, "close": 0.2914, "volume": 9341.2, "quote_volume": 2721.27053, "trades": 27, "taker_buy_volume": 3200.3, "taker_buy_quote": 932.42258}, {"ts": 1768856520000, "open": 0.2913, "high": 0.2915, "low": 0.2912, "close": 0.2915, "volume": 1960.4, "quote_volume": 571.24523, "trades": 10, "taker_buy_volume": 123.9, "taker_buy_quote": 36.10464}, {"ts": 1768856580000, "open": 0.2915, "high": 0.2915, "low": 0.2909, "close": 0.2909, "volume": 6821.8, "quote_volume": 1987.08986, "trades": 26, "taker_buy_volume": 2888.3, "taker_buy_quote": 841.36179}, {"ts": 1768856640000, "open": 0.2909, "high": 0.2921, "low": 0.2909, "close": 0.2916, "volume": 21644.6, "quote_volume": 6310.28514, "trades": 46, "taker_buy_volume": 17606.1, "taker_buy_quote": 5131.89053}, {"ts": 1768856700000, "open": 0.2915, "high": 0.2915, "low": 0.2912, "close": 0.2912, "volume": 1675.6, "quote_volume": 488.26606, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856760000, "open": 0.2911, "high": 0.2914, "low": 0.291, "close": 0.2911, "volume": 5239.0, "quote_volume": 1526.34589, "trades": 19, "taker_buy_volume": 2867.0, "taker_buy_quote": 835.42127}, {"ts": 1768856820000, "open": 0.291, "high": 0.2911, "low": 0.2908, "close": 0.291, "volume": 4483.2, "quote_volume": 1304.46796, "trades": 16, "taker_buy_volume": 962.0, "taker_buy_quote": 279.78788}, {"ts": 1768856880000, "open": 0.2909, "high": 0.2909, "low": 0.2909, "close": 0.2909, "volume": 103.4, "quote_volume": 30.07906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856940000, "open": 0.2909, "high": 0.2909, "low": 0.2909, "close": 0.2909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857000000, "open": 0.2909, "high": 0.2909, "low": 0.2903, "close": 0.2903, "volume": 2300.6, "quote_volume": 668.71089, "trades": 17, "taker_buy_volume": 71.0, "taker_buy_quote": 20.6539}, {"ts": 1768857060000, "open": 0.2902, "high": 0.2903, "low": 0.2893, "close": 0.2894, "volume": 8418.5, "quote_volume": 2439.22879, "trades": 42, "taker_buy_volume": 4034.7, "taker_buy_quote": 1168.70538}, {"ts": 1768857120000, "open": 0.2894, "high": 0.2896, "low": 0.2891, "close": 0.2891, "volume": 1548.5, "quote_volume": 448.20024, "trades": 24, "taker_buy_volume": 312.3, "taker_buy_quote": 90.36589}, {"ts": 1768857180000, "open": 0.2892, "high": 0.2892, "low": 0.2891, "close": 0.2892, "volume": 3191.3, "quote_volume": 922.63175, "trades": 7, "taker_buy_volume": 269.2, "taker_buy_quote": 77.85264}, {"ts": 1768857240000, "open": 0.2892, "high": 0.2892, "low": 0.2892, "close": 0.2892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857300000, "open": 0.289, "high": 0.2891, "low": 0.289, "close": 0.2891, "volume": 2260.3, "quote_volume": 653.44407, "trades": 5, "taker_buy_volume": 2173.7, "taker_buy_quote": 628.41667}, {"ts": 1768857360000, "open": 0.2891, "high": 0.2894, "low": 0.2889, "close": 0.2894, "volume": 4468.2, "quote_volume": 1292.20337, "trades": 16, "taker_buy_volume": 4107.8, "taker_buy_quote": 1188.07427}, {"ts": 1768857420000, "open": 0.2893, "high": 0.2893, "low": 0.289, "close": 0.289, "volume": 4477.1, "quote_volume": 1294.59306, "trades": 20, "taker_buy_volume": 209.9, "taker_buy_quote": 60.70654}, {"ts": 1768857480000, "open": 0.2891, "high": 0.2892, "low": 0.289, "close": 0.2891, "volume": 2642.2, "quote_volume": 763.70911, "trades": 10, "taker_buy_volume": 98.3, "taker_buy_quote": 28.422}, {"ts": 1768857540000, "open": 0.2892, "high": 0.2892, "low": 0.2889, "close": 0.2889, "volume": 607.0, "quote_volume": 175.49603, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857600000, "open": 0.2889, "high": 0.2892, "low": 0.2889, "close": 0.2892, "volume": 300.6, "quote_volume": 86.88869, "trades": 4, "taker_buy_volume": 300.6, "taker_buy_quote": 86.88869}, {"ts": 1768857660000, "open": 0.2891, "high": 0.2891, "low": 0.2889, "close": 0.2889, "volume": 3486.8, "quote_volume": 1007.87845, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857720000, "open": 0.2889, "high": 0.2889, "low": 0.2885, "close": 0.2888, "volume": 16207.1, "quote_volume": 4680.56374, "trades": 34, "taker_buy_volume": 12147.4, "taker_buy_quote": 3508.76003}, {"ts": 1768857780000, "open": 0.2888, "high": 0.2888, "low": 0.2886, "close": 0.2888, "volume": 2871.0, "quote_volume": 828.94739, "trades": 16, "taker_buy_volume": 924.1, "taker_buy_quote": 266.87231}, {"ts": 1768857840000, "open": 0.2888, "high": 0.2888, "low": 0.2888, "close": 0.2888, "volume": 476.6, "quote_volume": 137.64208, "trades": 3, "taker_buy_volume": 43.0, "taker_buy_quote": 12.4184}, {"ts": 1768857900000, "open": 0.2888, "high": 0.2888, "low": 0.2888, "close": 0.2888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857960000, "open": 0.2889, "high": 0.2891, "low": 0.2889, "close": 0.2891, "volume": 484.3, "quote_volume": 139.93041, "trades": 9, "taker_buy_volume": 271.5, "taker_buy_quote": 78.45249}, {"ts": 1768858020000, "open": 0.2891, "high": 0.2891, "low": 0.289, "close": 0.289, "volume": 255.6, "quote_volume": 73.88357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858080000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 130.1, "quote_volume": 37.5989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858140000, "open": 0.2889, "high": 0.289, "low": 0.2887, "close": 0.289, "volume": 5041.4, "quote_volume": 1456.16061, "trades": 19, "taker_buy_volume": 1592.6, "taker_buy_quote": 460.25099}, {"ts": 1768858200000, "open": 0.2889, "high": 0.2889, "low": 0.2885, "close": 0.2886, "volume": 2588.0, "quote_volume": 747.01728, "trades": 19, "taker_buy_volume": 817.6, "taker_buy_quote": 235.95842}, {"ts": 1768858260000, "open": 0.2886, "high": 0.2888, "low": 0.2886, "close": 0.2888, "volume": 218.9, "quote_volume": 63.20791, "trades": 6, "taker_buy_volume": 123.2, "taker_buy_quote": 35.56975}, {"ts": 1768858320000, "open": 0.2889, "high": 0.2891, "low": 0.2889, "close": 0.2891, "volume": 523.4, "quote_volume": 151.2988, "trades": 9, "taker_buy_volume": 142.3, "taker_buy_quote": 41.12279}, {"ts": 1768858380000, "open": 0.289, "high": 0.2891, "low": 0.2889, "close": 0.2891, "volume": 999.3, "quote_volume": 288.77878, "trades": 9, "taker_buy_volume": 187.4, "taker_buy_quote": 54.14506}, {"ts": 1768858440000, "open": 0.2889, "high": 0.2889, "low": 0.2886, "close": 0.2886, "volume": 651.9, "quote_volume": 188.25344, "trades": 12, "taker_buy_volume": 34.6, "taker_buy_quote": 9.99248}, {"ts": 1768858500000, "open": 0.2887, "high": 0.289, "low": 0.2887, "close": 0.289, "volume": 306.0, "quote_volume": 88.37448, "trades": 11, "taker_buy_volume": 306.0, "taker_buy_quote": 88.37448}, {"ts": 1768858560000, "open": 0.2891, "high": 0.2892, "low": 0.289, "close": 0.2891, "volume": 2218.2, "quote_volume": 641.33515, "trades": 21, "taker_buy_volume": 1168.8, "taker_buy_quote": 337.97693}, {"ts": 1768858620000, "open": 0.2892, "high": 0.2893, "low": 0.2892, "close": 0.2893, "volume": 107.6, "quote_volume": 31.1233, "trades": 4, "taker_buy_volume": 107.6, "taker_buy_quote": 31.1233}, {"ts": 1768858680000, "open": 0.2894, "high": 0.2894, "low": 0.2886, "close": 0.2886, "volume": 2438.0, "quote_volume": 705.15532, "trades": 24, "taker_buy_volume": 243.4, "taker_buy_quote": 70.2882}, {"ts": 1768858740000, "open": 0.2885, "high": 0.2887, "low": 0.2885, "close": 0.2887, "volume": 2014.5, "quote_volume": 581.47101, "trades": 10, "taker_buy_volume": 1861.2, "taker_buy_quote": 537.24396}, {"ts": 1768858800000, "open": 0.2886, "high": 0.2887, "low": 0.2886, "close": 0.2887, "volume": 2805.7, "quote_volume": 809.84978, "trades": 10, "taker_buy_volume": 2464.5, "taker_buy_quote": 711.34534}, {"ts": 1768858860000, "open": 0.2887, "high": 0.2887, "low": 0.2885, "close": 0.2885, "volume": 411.0, "quote_volume": 118.6114, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858920000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 1071.8, "quote_volume": 309.10712, "trades": 8, "taker_buy_volume": 798.2, "taker_buy_quote": 230.20088}, {"ts": 1768858980000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859040000, "open": 0.2886, "high": 0.2887, "low": 0.2886, "close": 0.2887, "volume": 107.6, "quote_volume": 31.05874, "trades": 4, "taker_buy_volume": 107.6, "taker_buy_quote": 31.05874}, {"ts": 1768859100000, "open": 0.2887, "high": 0.2887, "low": 0.2885, "close": 0.2887, "volume": 259.8, "quote_volume": 74.98492, "trades": 5, "taker_buy_volume": 163.1, "taker_buy_quote": 47.08697}, {"ts": 1768859160000, "open": 0.2887, "high": 0.2891, "low": 0.2887, "close": 0.2891, "volume": 1784.8, "quote_volume": 515.44887, "trades": 18, "taker_buy_volume": 1688.8, "taker_buy_quote": 487.70487}, {"ts": 1768859220000, "open": 0.2891, "high": 0.2892, "low": 0.2891, "close": 0.2892, "volume": 163.8, "quote_volume": 47.36326, "trades": 4, "taker_buy_volume": 163.8, "taker_buy_quote": 47.36326}, {"ts": 1768859280000, "open": 0.2893, "high": 0.2893, "low": 0.2891, "close": 0.2891, "volume": 507.8, "quote_volume": 146.8364, "trades": 6, "taker_buy_volume": 157.1, "taker_buy_quote": 45.44903}, {"ts": 1768859340000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 186.2, "quote_volume": 53.8118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859400000, "open": 0.2889, "high": 0.2891, "low": 0.2887, "close": 0.2888, "volume": 35290.4, "quote_volume": 10192.49832, "trades": 39, "taker_buy_volume": 2375.3, "taker_buy_quote": 686.15528}, {"ts": 1768859460000, "open": 0.2888, "high": 0.2888, "low": 0.2885, "close": 0.2885, "volume": 812.3, "quote_volume": 234.39978, "trades": 10, "taker_buy_volume": 31.0, "taker_buy_quote": 8.9466}, {"ts": 1768859520000, "open": 0.2884, "high": 0.2886, "low": 0.2884, "close": 0.2886, "volume": 1698.0, "quote_volume": 489.86019, "trades": 8, "taker_buy_volume": 1558.9, "taker_buy_quote": 449.74375}, {"ts": 1768859580000, "open": 0.2886, "high": 0.2886, "low": 0.2885, "close": 0.2885, "volume": 3634.3, "quote_volume": 1048.78168, "trades": 4, "taker_buy_volume": 2861.3, "taker_buy_quote": 825.77118}, {"ts": 1768859640000, "open": 0.2885, "high": 0.2885, "low": 0.2885, "close": 0.2885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859700000, "open": 0.2885, "high": 0.2885, "low": 0.2883, "close": 0.2885, "volume": 2441.0, "quote_volume": 704.01759, "trades": 14, "taker_buy_volume": 1875.1, "taker_buy_quote": 540.79072}, {"ts": 1768859760000, "open": 0.2885, "high": 0.2885, "low": 0.2885, "close": 0.2885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859820000, "open": 0.2886, "high": 0.2886, "low": 0.2886, "close": 0.2886, "volume": 3750.9, "quote_volume": 1082.50974, "trades": 4, "taker_buy_volume": 3750.9, "taker_buy_quote": 1082.50974}, {"ts": 1768859880000, "open": 0.2887, "high": 0.2887, "low": 0.2887, "close": 0.2887, "volume": 75.6, "quote_volume": 21.82572, "trades": 3, "taker_buy_volume": 75.6, "taker_buy_quote": 21.82572}, {"ts": 1768859940000, "open": 0.2887, "high": 0.2887, "low": 0.2887, "close": 0.2887, "volume": 490.5, "quote_volume": 141.60735, "trades": 3, "taker_buy_volume": 490.5, "taker_buy_quote": 141.60735}, {"ts": 1768860000000, "open": 0.2886, "high": 0.2889, "low": 0.2884, "close": 0.2884, "volume": 34349.5, "quote_volume": 9916.606, "trades": 36, "taker_buy_volume": 30958.2, "taker_buy_quote": 8937.90416}, {"ts": 1768860060000, "open": 0.2883, "high": 0.2888, "low": 0.2883, "close": 0.2888, "volume": 13439.2, "quote_volume": 3879.10666, "trades": 40, "taker_buy_volume": 12687.4, "taker_buy_quote": 3662.09043}, {"ts": 1768860120000, "open": 0.2887, "high": 0.2887, "low": 0.2882, "close": 0.2882, "volume": 8461.1, "quote_volume": 2439.80381, "trades": 25, "taker_buy_volume": 3543.1, "taker_buy_quote": 1021.1874}, {"ts": 1768860180000, "open": 0.2883, "high": 0.2887, "low": 0.2883, "close": 0.2887, "volume": 1465.0, "quote_volume": 422.65017, "trades": 10, "taker_buy_volume": 1465.0, "taker_buy_quote": 422.65017}, {"ts": 1768860240000, "open": 0.2887, "high": 0.2887, "low": 0.2887, "close": 0.2887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860300000, "open": 0.2887, "high": 0.2888, "low": 0.2886, "close": 0.2886, "volume": 2377.6, "quote_volume": 686.27699, "trades": 12, "taker_buy_volume": 65.3, "taker_buy_quote": 18.85749}, {"ts": 1768860360000, "open": 0.2885, "high": 0.2885, "low": 0.2881, "close": 0.2882, "volume": 3524.9, "quote_volume": 1016.25851, "trades": 16, "taker_buy_volume": 1166.1, "taker_buy_quote": 336.05265}, {"ts": 1768860420000, "open": 0.288, "high": 0.2881, "low": 0.288, "close": 0.2881, "volume": 4156.4, "quote_volume": 1197.37939, "trades": 9, "taker_buy_volume": 3391.6, "taker_buy_quote": 977.11699}, {"ts": 1768860480000, "open": 0.2879, "high": 0.2881, "low": 0.2878, "close": 0.2881, "volume": 7232.7, "quote_volume": 2083.0518, "trades": 14, "taker_buy_volume": 5519.3, "taker_buy_quote": 1589.79778}, {"ts": 1768860540000, "open": 0.2882, "high": 0.2884, "low": 0.2881, "close": 0.2884, "volume": 13224.0, "quote_volume": 3811.17051, "trades": 24, "taker_buy_volume": 11607.1, "taker_buy_quote": 3345.34162}, {"ts": 1768860600000, "open": 0.2884, "high": 0.2886, "low": 0.2884, "close": 0.2886, "volume": 8448.0, "quote_volume": 2436.95609, "trades": 11, "taker_buy_volume": 8448.0, "taker_buy_quote": 2436.95609}, {"ts": 1768860660000, "open": 0.2885, "high": 0.2885, "low": 0.2881, "close": 0.2884, "volume": 2230.0, "quote_volume": 643.00959, "trades": 14, "taker_buy_volume": 1527.7, "taker_buy_quote": 440.56684}, {"ts": 1768860720000, "open": 0.2882, "high": 0.2882, "low": 0.288, "close": 0.2882, "volume": 3232.1, "quote_volume": 931.37167, "trades": 9, "taker_buy_volume": 2011.4, "taker_buy_quote": 579.58369}, {"ts": 1768860780000, "open": 0.2879, "high": 0.2879, "low": 0.2865, "close": 0.287, "volume": 44352.6, "quote_volume": 12724.20778, "trades": 79, "taker_buy_volume": 14995.6, "taker_buy_quote": 4303.41125}, {"ts": 1768860840000, "open": 0.287, "high": 0.2876, "low": 0.2869, "close": 0.2876, "volume": 16569.2, "quote_volume": 4758.93117, "trades": 20, "taker_buy_volume": 15066.6, "taker_buy_quote": 4327.38445}, {"ts": 1768860900000, "open": 0.2876, "high": 0.288, "low": 0.2876, "close": 0.288, "volume": 7126.0, "quote_volume": 2051.09915, "trades": 15, "taker_buy_volume": 5563.0, "taker_buy_quote": 1601.26775}, {"ts": 1768860960000, "open": 0.288, "high": 0.2882, "low": 0.288, "close": 0.2882, "volume": 4168.0, "quote_volume": 1200.93769, "trades": 5, "taker_buy_volume": 4168.0, "taker_buy_quote": 1200.93769}, {"ts": 1768861020000, "open": 0.2883, "high": 0.2883, "low": 0.2882, "close": 0.2882, "volume": 1538.1, "quote_volume": 443.29421, "trades": 4, "taker_buy_volume": 137.9, "taker_buy_quote": 39.75657}, {"ts": 1768861080000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 610.3, "quote_volume": 176.01052, "trades": 2, "taker_buy_volume": 610.3, "taker_buy_quote": 176.01052}, {"ts": 1768861140000, "open": 0.2884, "high": 0.2884, "low": 0.2879, "close": 0.2879, "volume": 1574.4, "quote_volume": 453.67019, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861200000, "open": 0.2878, "high": 0.2878, "low": 0.2874, "close": 0.2874, "volume": 259.7, "quote_volume": 74.67792, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861260000, "open": 0.2875, "high": 0.2877, "low": 0.2875, "close": 0.2877, "volume": 10088.2, "quote_volume": 2901.3325, "trades": 7, "taker_buy_volume": 5631.0, "taker_buy_quote": 1619.8875}, {"ts": 1768861320000, "open": 0.2877, "high": 0.2878, "low": 0.2877, "close": 0.2877, "volume": 7674.4, "quote_volume": 2208.32725, "trades": 7, "taker_buy_volume": 5058.0, "taker_buy_quote": 1455.58897}, {"ts": 1768861380000, "open": 0.2876, "high": 0.2876, "low": 0.2876, "close": 0.2876, "volume": 1671.6, "quote_volume": 480.75216, "trades": 1, "taker_buy_volume": 1671.6, "taker_buy_quote": 480.75216}, {"ts": 1768861440000, "open": 0.2875, "high": 0.2875, "low": 0.2874, "close": 0.2874, "volume": 1728.8, "quote_volume": 496.99861, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861500000, "open": 0.2878, "high": 0.2879, "low": 0.2878, "close": 0.2879, "volume": 1533.3, "quote_volume": 441.42609, "trades": 4, "taker_buy_volume": 1533.3, "taker_buy_quote": 441.42609}, {"ts": 1768861560000, "open": 0.2877, "high": 0.2877, "low": 0.2876, "close": 0.2876, "volume": 488.9, "quote_volume": 140.61566, "trades": 5, "taker_buy_volume": 80.2, "taker_buy_quote": 23.07354}, {"ts": 1768861620000, "open": 0.2878, "high": 0.2878, "low": 0.2876, "close": 0.2876, "volume": 284.6, "quote_volume": 81.87016, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 27.6288}, {"ts": 1768861680000, "open": 0.2877, "high": 0.2877, "low": 0.2877, "close": 0.2877, "volume": 197.6, "quote_volume": 56.84952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861740000, "open": 0.2877, "high": 0.2877, "low": 0.2877, "close": 0.2877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861800000, "open": 0.2879, "high": 0.288, "low": 0.2879, "close": 0.288, "volume": 338.8, "quote_volume": 97.54503, "trades": 4, "taker_buy_volume": 101.5, "taker_buy_quote": 29.22636}, {"ts": 1768861860000, "open": 0.2878, "high": 0.2878, "low": 0.2875, "close": 0.2877, "volume": 4465.8, "quote_volume": 1284.63231, "trades": 14, "taker_buy_volume": 3827.3, "taker_buy_quote": 1100.93928}, {"ts": 1768861920000, "open": 0.2875, "high": 0.2875, "low": 0.2871, "close": 0.2873, "volume": 10737.5, "quote_volume": 3084.58743, "trades": 16, "taker_buy_volume": 9147.5, "taker_buy_quote": 2627.78739}, {"ts": 1768861980000, "open": 0.2873, "high": 0.2875, "low": 0.2867, "close": 0.2867, "volume": 7235.4, "quote_volume": 2078.34445, "trades": 23, "taker_buy_volume": 3550.0, "taker_buy_quote": 1020.45295}, {"ts": 1768862040000, "open": 0.2869, "high": 0.2871, "low": 0.2869, "close": 0.2869, "volume": 3516.6, "quote_volume": 1009.31194, "trades": 4, "taker_buy_volume": 2069.4, "taker_buy_quote": 594.11026}, {"ts": 1768862100000, "open": 0.2873, "high": 0.2881, "low": 0.2873, "close": 0.2881, "volume": 1746.3, "quote_volume": 502.91827, "trades": 14, "taker_buy_volume": 1675.4, "taker_buy_quote": 482.5487}, {"ts": 1768862160000, "open": 0.2879, "high": 0.2879, "low": 0.2874, "close": 0.2875, "volume": 2975.7, "quote_volume": 856.266, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862220000, "open": 0.2877, "high": 0.2877, "low": 0.2875, "close": 0.2875, "volume": 4099.8, "quote_volume": 1178.99542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862280000, "open": 0.2874, "high": 0.2874, "low": 0.2872, "close": 0.2872, "volume": 804.0, "quote_volume": 231.05684, "trades": 7, "taker_buy_volume": 102.6, "taker_buy_quote": 29.48724}, {"ts": 1768862340000, "open": 0.2871, "high": 0.2871, "low": 0.2869, "close": 0.287, "volume": 2926.5, "quote_volume": 839.76221, "trades": 8, "taker_buy_volume": 1432.8, "taker_buy_quote": 411.07032}, {"ts": 1768862400000, "open": 0.2871, "high": 0.2872, "low": 0.287, "close": 0.2871, "volume": 2930.1, "quote_volume": 841.44694, "trades": 6, "taker_buy_volume": 2847.6, "taker_buy_quote": 817.76649}, {"ts": 1768862460000, "open": 0.287, "high": 0.287, "low": 0.2867, "close": 0.2867, "volume": 8818.6, "quote_volume": 2530.03922, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862520000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 106.2, "quote_volume": 30.44754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862580000, "open": 0.2868, "high": 0.2869, "low": 0.2868, "close": 0.2868, "volume": 10192.4, "quote_volume": 2923.95095, "trades": 9, "taker_buy_volume": 8280.1, "taker_buy_quote": 2375.50331}, {"ts": 1768862640000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862700000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862760000, "open": 0.2868, "high": 0.2868, "low": 0.2867, "close": 0.2867, "volume": 3177.2, "quote_volume": 910.936, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862820000, "open": 0.2866, "high": 0.2866, "low": 0.2864, "close": 0.2865, "volume": 2507.9, "quote_volume": 718.56115, "trades": 16, "taker_buy_volume": 1734.2, "taker_buy_quote": 496.8483}, {"ts": 1768862880000, "open": 0.2864, "high": 0.2865, "low": 0.286, "close": 0.2865, "volume": 17462.7, "quote_volume": 5000.25593, "trades": 49, "taker_buy_volume": 9945.5, "taker_buy_quote": 2848.70999}, {"ts": 1768862940000, "open": 0.2865, "high": 0.2866, "low": 0.2865, "close": 0.2866, "volume": 2584.2, "quote_volume": 740.61428, "trades": 9, "taker_buy_volume": 2409.8, "taker_buy_quote": 690.64868}, {"ts": 1768863000000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 203.1, "quote_volume": 58.22877, "trades": 3, "taker_buy_volume": 203.1, "taker_buy_quote": 58.22877}, {"ts": 1768863060000, "open": 0.2866, "high": 0.2866, "low": 0.2863, "close": 0.2863, "volume": 33262.7, "quote_volume": 9527.5378, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863120000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 4113.2, "quote_volume": 1178.84312, "trades": 1, "taker_buy_volume": 4113.2, "taker_buy_quote": 1178.84312}, {"ts": 1768863180000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 863.8, "quote_volume": 247.65146, "trades": 6, "taker_buy_volume": 863.8, "taker_buy_quote": 247.65146}, {"ts": 1768863240000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 769.9, "quote_volume": 220.57635, "trades": 4, "taker_buy_volume": 555.0, "taker_buy_quote": 159.0075}, {"ts": 1768863300000, "open": 0.2864, "high": 0.2864, "low": 0.2864, "close": 0.2864, "volume": 454.3, "quote_volume": 130.11152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863360000, "open": 0.2864, "high": 0.2864, "low": 0.2864, "close": 0.2864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863420000, "open": 0.2864, "high": 0.2864, "low": 0.2864, "close": 0.2864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863480000, "open": 0.2863, "high": 0.2863, "low": 0.286, "close": 0.286, "volume": 528.5, "quote_volume": 151.22746, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863540000, "open": 0.2859, "high": 0.2859, "low": 0.2857, "close": 0.2858, "volume": 7798.6, "quote_volume": 2228.22469, "trades": 16, "taker_buy_volume": 3468.1, "taker_buy_quote": 990.97939}, {"ts": 1768863600000, "open": 0.2859, "high": 0.2869, "low": 0.2859, "close": 0.2869, "volume": 11880.0, "quote_volume": 3403.61866, "trades": 35, "taker_buy_volume": 11061.9, "taker_buy_quote": 3169.62907}, {"ts": 1768863660000, "open": 0.2869, "high": 0.2869, "low": 0.2868, "close": 0.2868, "volume": 224.1, "quote_volume": 64.2873, "trades": 3, "taker_buy_volume": 35.0, "taker_buy_quote": 10.038}, {"ts": 1768863720000, "open": 0.2867, "high": 0.2871, "low": 0.2866, "close": 0.2871, "volume": 6952.4, "quote_volume": 1994.28383, "trades": 22, "taker_buy_volume": 3352.2, "taker_buy_quote": 962.37884}, {"ts": 1768863780000, "open": 0.2872, "high": 0.2872, "low": 0.2871, "close": 0.2871, "volume": 167.0, "quote_volume": 47.95891, "trades": 5, "taker_buy_volume": 54.1, "taker_buy_quote": 15.53752}, {"ts": 1768863840000, "open": 0.2871, "high": 0.2872, "low": 0.2871, "close": 0.2872, "volume": 383.9, "quote_volume": 110.22118, "trades": 4, "taker_buy_volume": 383.9, "taker_buy_quote": 110.22118}, {"ts": 1768863900000, "open": 0.2873, "high": 0.2873, "low": 0.2871, "close": 0.2872, "volume": 7035.8, "quote_volume": 2020.64826, "trades": 19, "taker_buy_volume": 5734.4, "taker_buy_quote": 1646.93961}, {"ts": 1768863960000, "open": 0.2873, "high": 0.2874, "low": 0.2872, "close": 0.2872, "volume": 667.4, "quote_volume": 191.75347, "trades": 8, "taker_buy_volume": 54.1, "taker_buy_quote": 15.54834}, {"ts": 1768864020000, "open": 0.2871, "high": 0.2871, "low": 0.2865, "close": 0.2866, "volume": 4781.6, "quote_volume": 1370.54005, "trades": 34, "taker_buy_volume": 1101.5, "taker_buy_quote": 315.72796}, {"ts": 1768864080000, "open": 0.2864, "high": 0.2868, "low": 0.2862, "close": 0.2868, "volume": 2195.4, "quote_volume": 629.50909, "trades": 19, "taker_buy_volume": 1889.9, "taker_buy_quote": 541.98256}, {"ts": 1768864140000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864200000, "open": 0.2867, "high": 0.2867, "low": 0.2864, "close": 0.2866, "volume": 1638.5, "quote_volume": 469.49261, "trades": 23, "taker_buy_volume": 971.6, "taker_buy_quote": 278.36387}, {"ts": 1768864260000, "open": 0.2865, "high": 0.2867, "low": 0.2864, "close": 0.2867, "volume": 4151.6, "quote_volume": 1189.42264, "trades": 24, "taker_buy_volume": 3826.3, "taker_buy_quote": 1096.24929}, {"ts": 1768864320000, "open": 0.2868, "high": 0.2869, "low": 0.2868, "close": 0.2868, "volume": 3610.3, "quote_volume": 1035.59652, "trades": 15, "taker_buy_volume": 108.3, "taker_buy_quote": 31.06585}, {"ts": 1768864380000, "open": 0.2868, "high": 0.2868, "low": 0.2864, "close": 0.2864, "volume": 323.0, "quote_volume": 92.58682, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864440000, "open": 0.2864, "high": 0.2864, "low": 0.2861, "close": 0.2861, "volume": 1952.1, "quote_volume": 558.84803, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864500000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1547.4, "quote_volume": 442.5564, "trades": 7, "taker_buy_volume": 1422.7, "taker_buy_quote": 406.8922}, {"ts": 1768864560000, "open": 0.2859, "high": 0.286, "low": 0.2859, "close": 0.2859, "volume": 2054.1, "quote_volume": 587.27915, "trades": 7, "taker_buy_volume": 99.9, "taker_buy_quote": 28.56141}, {"ts": 1768864620000, "open": 0.2858, "high": 0.2859, "low": 0.2858, "close": 0.2859, "volume": 949.7, "quote_volume": 271.50677, "trades": 5, "taker_buy_volume": 825.1, "taker_buy_quote": 235.89609}, {"ts": 1768864680000, "open": 0.2858, "high": 0.2858, "low": 0.2855, "close": 0.2855, "volume": 6308.0, "quote_volume": 1802.26537, "trades": 22, "taker_buy_volume": 1738.1, "taker_buy_quote": 496.66547}, {"ts": 1768864740000, "open": 0.2858, "high": 0.2858, "low": 0.2857, "close": 0.2857, "volume": 167.5, "quote_volume": 47.85826, "trades": 3, "taker_buy_volume": 35.1, "taker_buy_quote": 10.03158}, {"ts": 1768864800000, "open": 0.2857, "high": 0.2859, "low": 0.2857, "close": 0.2859, "volume": 4926.3, "quote_volume": 1408.13371, "trades": 14, "taker_buy_volume": 4537.1, "taker_buy_quote": 1296.90035}, {"ts": 1768864860000, "open": 0.286, "high": 0.2864, "low": 0.286, "close": 0.2864, "volume": 271.6, "quote_volume": 77.7319, "trades": 12, "taker_buy_volume": 271.6, "taker_buy_quote": 77.7319}, {"ts": 1768864920000, "open": 0.2864, "high": 0.2864, "low": 0.2863, "close": 0.2863, "volume": 408.2, "quote_volume": 116.88844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864980000, "open": 0.2862, "high": 0.2862, "low": 0.2862, "close": 0.2862, "volume": 493.5, "quote_volume": 141.2397, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865040000, "open": 0.2864, "high": 0.2865, "low": 0.2863, "close": 0.2863, "volume": 3439.3, "quote_volume": 985.25731, "trades": 16, "taker_buy_volume": 2174.9, "taker_buy_quote": 623.10535}, {"ts": 1768865100000, "open": 0.2862, "high": 0.2865, "low": 0.2862, "close": 0.2865, "volume": 7648.3, "quote_volume": 2190.8778, "trades": 13, "taker_buy_volume": 7309.8, "taker_buy_quote": 2093.9991}, {"ts": 1768865160000, "open": 0.2866, "high": 0.2868, "low": 0.2866, "close": 0.2868, "volume": 162.6, "quote_volume": 46.61742, "trades": 7, "taker_buy_volume": 162.6, "taker_buy_quote": 46.61742}, {"ts": 1768865220000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 2233.2, "quote_volume": 640.48176, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865280000, "open": 0.2867, "high": 0.2869, "low": 0.2867, "close": 0.2869, "volume": 4021.5, "quote_volume": 1153.50575, "trades": 19, "taker_buy_volume": 1469.6, "taker_buy_quote": 421.61472}, {"ts": 1768865340000, "open": 0.2868, "high": 0.2869, "low": 0.2868, "close": 0.2869, "volume": 838.8, "quote_volume": 240.60249, "trades": 9, "taker_buy_volume": 346.5, "taker_buy_quote": 99.41085}, {"ts": 1768865400000, "open": 0.2869, "high": 0.2869, "low": 0.2869, "close": 0.2869, "volume": 3687.4, "quote_volume": 1057.91506, "trades": 16, "taker_buy_volume": 1665.7, "taker_buy_quote": 477.88933}, {"ts": 1768865460000, "open": 0.287, "high": 0.2873, "low": 0.287, "close": 0.2871, "volume": 7753.1, "quote_volume": 2226.23861, "trades": 25, "taker_buy_volume": 6037.6, "taker_buy_quote": 1733.46411}, {"ts": 1768865520000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 1404.1, "quote_volume": 403.11711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865580000, "open": 0.2871, "high": 0.2872, "low": 0.2871, "close": 0.2872, "volume": 1035.4, "quote_volume": 297.29734, "trades": 7, "taker_buy_volume": 340.0, "taker_buy_quote": 97.648}, {"ts": 1768865640000, "open": 0.2873, "high": 0.2875, "low": 0.287, "close": 0.287, "volume": 8015.5, "quote_volume": 2302.69716, "trades": 23, "taker_buy_volume": 127.4, "taker_buy_quote": 36.61127}, {"ts": 1768865700000, "open": 0.2869, "high": 0.2869, "low": 0.2868, "close": 0.2868, "volume": 3737.6, "quote_volume": 1072.17265, "trades": 18, "taker_buy_volume": 69.8, "taker_buy_quote": 20.02562}, {"ts": 1768865760000, "open": 0.2869, "high": 0.2869, "low": 0.2869, "close": 0.2869, "volume": 908.9, "quote_volume": 260.76341, "trades": 6, "taker_buy_volume": 342.1, "taker_buy_quote": 98.14849}, {"ts": 1768865820000, "open": 0.2869, "high": 0.2869, "low": 0.2869, "close": 0.2869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865880000, "open": 0.2868, "high": 0.2868, "low": 0.2858, "close": 0.2859, "volume": 31682.5, "quote_volume": 9069.85002, "trades": 81, "taker_buy_volume": 2497.3, "taker_buy_quote": 714.13826}, {"ts": 1768865940000, "open": 0.286, "high": 0.286, "low": 0.2848, "close": 0.285, "volume": 151803.0, "quote_volume": 43313.44026, "trades": 246, "taker_buy_volume": 31737.2, "taker_buy_quote": 9053.33988}, {"ts": 1768866000000, "open": 0.285, "high": 0.2856, "low": 0.285, "close": 0.2853, "volume": 136934.2, "quote_volume": 39037.44415, "trades": 71, "taker_buy_volume": 132522.8, "taker_buy_quote": 37778.60148}, {"ts": 1768866060000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866120000, "open": 0.2854, "high": 0.2854, "low": 0.2853, "close": 0.2854, "volume": 7619.7, "quote_volume": 2174.56485, "trades": 22, "taker_buy_volume": 5569.0, "taker_buy_quote": 1589.3926}, {"ts": 1768866180000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 480.3, "quote_volume": 137.02959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866240000, "open": 0.2852, "high": 0.2852, "low": 0.2851, "close": 0.2851, "volume": 2560.1, "quote_volume": 730.00804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866300000, "open": 0.2851, "high": 0.2852, "low": 0.285, "close": 0.285, "volume": 4145.8, "quote_volume": 1181.8751, "trades": 26, "taker_buy_volume": 1896.6, "taker_buy_quote": 540.74873}, {"ts": 1768866360000, "open": 0.2849, "high": 0.285, "low": 0.2849, "close": 0.285, "volume": 3299.1, "quote_volume": 939.97951, "trades": 9, "taker_buy_volume": 800.0, "taker_buy_quote": 227.98592}, {"ts": 1768866420000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1612.1, "quote_volume": 459.4485, "trades": 3, "taker_buy_volume": 1612.1, "taker_buy_quote": 459.4485}, {"ts": 1768866480000, "open": 0.2851, "high": 0.2854, "low": 0.2851, "close": 0.2854, "volume": 4659.6, "quote_volume": 1329.14037, "trades": 21, "taker_buy_volume": 3652.7, "taker_buy_quote": 1041.77111}, {"ts": 1768866540000, "open": 0.2854, "high": 0.2862, "low": 0.2854, "close": 0.2862, "volume": 6760.5, "quote_volume": 1932.44316, "trades": 26, "taker_buy_volume": 6273.8, "taker_buy_quote": 1793.53898}, {"ts": 1768866600000, "open": 0.2862, "high": 0.2862, "low": 0.2861, "close": 0.2861, "volume": 3836.8, "quote_volume": 1097.98188, "trades": 12, "taker_buy_volume": 1043.3, "taker_buy_quote": 298.59246}, {"ts": 1768866660000, "open": 0.286, "high": 0.286, "low": 0.2859, "close": 0.2859, "volume": 1706.3, "quote_volume": 487.87035, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866720000, "open": 0.2858, "high": 0.2858, "low": 0.2856, "close": 0.2856, "volume": 3600.7, "quote_volume": 1028.71927, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866780000, "open": 0.2856, "high": 0.2857, "low": 0.2856, "close": 0.2857, "volume": 5115.4, "quote_volume": 1461.05372, "trades": 11, "taker_buy_volume": 3324.3, "taker_buy_quote": 949.51556}, {"ts": 1768866840000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 634.0, "quote_volume": 181.1338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866900000, "open": 0.2856, "high": 0.2856, "low": 0.2855, "close": 0.2855, "volume": 1404.1, "quote_volume": 400.993, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866960000, "open": 0.2857, "high": 0.2858, "low": 0.2856, "close": 0.2856, "volume": 4208.3, "quote_volume": 1202.3398, "trades": 13, "taker_buy_volume": 2804.2, "taker_buy_quote": 801.27721}, {"ts": 1768867020000, "open": 0.2857, "high": 0.2857, "low": 0.2854, "close": 0.2856, "volume": 11106.5, "quote_volume": 3170.96852, "trades": 44, "taker_buy_volume": 5213.1, "taker_buy_quote": 1488.14268}, {"ts": 1768867080000, "open": 0.2857, "high": 0.286, "low": 0.2857, "close": 0.286, "volume": 1734.4, "quote_volume": 495.84257, "trades": 10, "taker_buy_volume": 1734.4, "taker_buy_quote": 495.84257}, {"ts": 1768867140000, "open": 0.2859, "high": 0.2859, "low": 0.2858, "close": 0.2858, "volume": 2672.7, "quote_volume": 764.00079, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867200000, "open": 0.2858, "high": 0.2858, "low": 0.2854, "close": 0.2856, "volume": 4208.3, "quote_volume": 1202.3106, "trades": 35, "taker_buy_volume": 800.0, "taker_buy_quote": 228.43812}, {"ts": 1768867260000, "open": 0.2857, "high": 0.2857, "low": 0.2838, "close": 0.284, "volume": 45618.2, "quote_volume": 12989.59463, "trades": 140, "taker_buy_volume": 9866.2, "taker_buy_quote": 2808.87729}, {"ts": 1768867320000, "open": 0.2841, "high": 0.2847, "low": 0.2841, "close": 0.2843, "volume": 9746.5, "quote_volume": 2771.85262, "trades": 39, "taker_buy_volume": 1508.8, "taker_buy_quote": 429.01627}, {"ts": 1768867380000, "open": 0.2842, "high": 0.285, "low": 0.2841, "close": 0.285, "volume": 20806.2, "quote_volume": 5922.93958, "trades": 40, "taker_buy_volume": 18663.6, "taker_buy_quote": 5313.25371}, {"ts": 1768867440000, "open": 0.2851, "high": 0.2853, "low": 0.2851, "close": 0.2851, "volume": 5039.3, "quote_volume": 1436.9442, "trades": 93, "taker_buy_volume": 1899.9, "taker_buy_quote": 541.67781}, {"ts": 1768867500000, "open": 0.2853, "high": 0.2855, "low": 0.2853, "close": 0.2855, "volume": 3673.9, "quote_volume": 1048.80335, "trades": 11, "taker_buy_volume": 2160.6, "taker_buy_quote": 616.7562}, {"ts": 1768867560000, "open": 0.2854, "high": 0.2854, "low": 0.285, "close": 0.2852, "volume": 6586.8, "quote_volume": 1878.87005, "trades": 99, "taker_buy_volume": 199.5, "taker_buy_quote": 56.91223}, {"ts": 1768867620000, "open": 0.2852, "high": 0.2854, "low": 0.2852, "close": 0.2854, "volume": 2938.9, "quote_volume": 838.51168, "trades": 14, "taker_buy_volume": 170.1, "taker_buy_quote": 48.53304}, {"ts": 1768867680000, "open": 0.2853, "high": 0.2853, "low": 0.2852, "close": 0.2852, "volume": 1372.7, "quote_volume": 391.57976, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867740000, "open": 0.2854, "high": 0.2856, "low": 0.2854, "close": 0.2855, "volume": 3788.4, "quote_volume": 1081.58999, "trades": 16, "taker_buy_volume": 1645.9, "taker_buy_quote": 469.90624}, {"ts": 1768867800000, "open": 0.2854, "high": 0.2854, "low": 0.285, "close": 0.285, "volume": 7524.9, "quote_volume": 2146.00859, "trades": 122, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867860000, "open": 0.2849, "high": 0.2849, "low": 0.2842, "close": 0.2843, "volume": 12575.3, "quote_volume": 3576.95092, "trades": 50, "taker_buy_volume": 3481.1, "taker_buy_quote": 989.45557}, {"ts": 1768867920000, "open": 0.2842, "high": 0.2843, "low": 0.2837, "close": 0.2839, "volume": 15066.8, "quote_volume": 4277.26572, "trades": 121, "taker_buy_volume": 3654.7, "taker_buy_quote": 1037.49907}, {"ts": 1768867980000, "open": 0.2838, "high": 0.2838, "low": 0.2834, "close": 0.2835, "volume": 18497.1, "quote_volume": 5246.92476, "trades": 72, "taker_buy_volume": 8591.3, "taker_buy_quote": 2437.2889}, {"ts": 1768868040000, "open": 0.2835, "high": 0.2839, "low": 0.2834, "close": 0.2839, "volume": 13276.9, "quote_volume": 3766.08089, "trades": 53, "taker_buy_volume": 11141.6, "taker_buy_quote": 3160.57771}, {"ts": 1768868100000, "open": 0.284, "high": 0.2842, "low": 0.2833, "close": 0.2835, "volume": 19926.9, "quote_volume": 5651.93865, "trades": 79, "taker_buy_volume": 4105.1, "taker_buy_quote": 1164.17735}, {"ts": 1768868160000, "open": 0.2835, "high": 0.2841, "low": 0.2835, "close": 0.284, "volume": 9792.0, "quote_volume": 2779.74504, "trades": 32, "taker_buy_volume": 5587.4, "taker_buy_quote": 1585.94754}, {"ts": 1768868220000, "open": 0.2841, "high": 0.2842, "low": 0.2837, "close": 0.2837, "volume": 7002.6, "quote_volume": 1988.51055, "trades": 26, "taker_buy_volume": 948.0, "taker_buy_quote": 269.33033}, {"ts": 1768868280000, "open": 0.284, "high": 0.2843, "low": 0.2836, "close": 0.2836, "volume": 11731.5, "quote_volume": 3332.75196, "trades": 48, "taker_buy_volume": 3630.9, "taker_buy_quote": 1032.03072}, {"ts": 1768868340000, "open": 0.2838, "high": 0.2839, "low": 0.2836, "close": 0.2838, "volume": 25440.1, "quote_volume": 7219.70185, "trades": 50, "taker_buy_volume": 3304.2, "taker_buy_quote": 937.96175}, {"ts": 1768868400000, "open": 0.2839, "high": 0.284, "low": 0.2829, "close": 0.2832, "volume": 23534.8, "quote_volume": 6671.20522, "trades": 56, "taker_buy_volume": 5700.5, "taker_buy_quote": 1614.55664}, {"ts": 1768868460000, "open": 0.2831, "high": 0.2833, "low": 0.2831, "close": 0.2833, "volume": 12742.0, "quote_volume": 3608.73308, "trades": 18, "taker_buy_volume": 8462.0, "taker_buy_quote": 2396.20908}, {"ts": 1768868520000, "open": 0.2834, "high": 0.2834, "low": 0.2831, "close": 0.2831, "volume": 3033.4, "quote_volume": 859.42341, "trades": 16, "taker_buy_volume": 2867.2, "taker_buy_quote": 812.36106}, {"ts": 1768868580000, "open": 0.2832, "high": 0.2832, "low": 0.2828, "close": 0.2828, "volume": 2065.7, "quote_volume": 584.54134, "trades": 16, "taker_buy_volume": 597.8, "taker_buy_quote": 169.29696}, {"ts": 1768868640000, "open": 0.2827, "high": 0.2829, "low": 0.2826, "close": 0.2829, "volume": 2645.0, "quote_volume": 747.86906, "trades": 12, "taker_buy_volume": 208.2, "taker_buy_quote": 58.89624}, {"ts": 1768868700000, "open": 0.283, "high": 0.2833, "low": 0.283, "close": 0.2832, "volume": 1052.5, "quote_volume": 298.04068, "trades": 15, "taker_buy_volume": 438.3, "taker_buy_quote": 124.12926}, {"ts": 1768868760000, "open": 0.2831, "high": 0.2831, "low": 0.2823, "close": 0.2824, "volume": 7431.2, "quote_volume": 2099.45601, "trades": 36, "taker_buy_volume": 4986.5, "taker_buy_quote": 1408.78442}, {"ts": 1768868820000, "open": 0.2825, "high": 0.2826, "low": 0.2824, "close": 0.2825, "volume": 5914.2, "quote_volume": 1670.22835, "trades": 11, "taker_buy_volume": 504.9, "taker_buy_quote": 142.64203}, {"ts": 1768868880000, "open": 0.2826, "high": 0.2829, "low": 0.2826, "close": 0.2829, "volume": 363.0, "quote_volume": 102.61675, "trades": 12, "taker_buy_volume": 363.0, "taker_buy_quote": 102.61675}, {"ts": 1768868940000, "open": 0.283, "high": 0.2831, "low": 0.283, "close": 0.2831, "volume": 450.0, "quote_volume": 127.36925, "trades": 8, "taker_buy_volume": 312.4, "taker_buy_quote": 88.41469}, {"ts": 1768869000000, "open": 0.283, "high": 0.2835, "low": 0.283, "close": 0.2834, "volume": 6389.0, "quote_volume": 1809.36417, "trades": 24, "taker_buy_volume": 5707.4, "taker_buy_quote": 1616.35703}, {"ts": 1768869060000, "open": 0.2835, "high": 0.2837, "low": 0.2834, "close": 0.2836, "volume": 14833.2, "quote_volume": 4206.53051, "trades": 42, "taker_buy_volume": 5075.1, "taker_buy_quote": 1439.29835}, {"ts": 1768869120000, "open": 0.2837, "high": 0.2841, "low": 0.2835, "close": 0.2841, "volume": 9781.1, "quote_volume": 2775.11343, "trades": 36, "taker_buy_volume": 5600.4, "taker_buy_quote": 1589.83169}, {"ts": 1768869180000, "open": 0.2841, "high": 0.2841, "low": 0.2836, "close": 0.2836, "volume": 2365.6, "quote_volume": 671.53398, "trades": 21, "taker_buy_volume": 1171.4, "taker_buy_quote": 332.57702}, {"ts": 1768869240000, "open": 0.2836, "high": 0.2838, "low": 0.2832, "close": 0.2832, "volume": 2258.7, "quote_volume": 640.46991, "trades": 28, "taker_buy_volume": 792.3, "taker_buy_quote": 224.7984}, {"ts": 1768869300000, "open": 0.2833, "high": 0.2836, "low": 0.2832, "close": 0.2835, "volume": 12695.6, "quote_volume": 3597.52298, "trades": 47, "taker_buy_volume": 11104.5, "taker_buy_quote": 3146.62897}, {"ts": 1768869360000, "open": 0.2835, "high": 0.2836, "low": 0.2833, "close": 0.2834, "volume": 4035.1, "quote_volume": 1144.14444, "trades": 16, "taker_buy_volume": 3799.2, "taker_buy_quote": 1077.30295}, {"ts": 1768869420000, "open": 0.2834, "high": 0.2834, "low": 0.2829, "close": 0.2833, "volume": 6515.8, "quote_volume": 1845.26208, "trades": 45, "taker_buy_volume": 3428.0, "taker_buy_quote": 970.90328}, {"ts": 1768869480000, "open": 0.2832, "high": 0.2833, "low": 0.2832, "close": 0.2832, "volume": 183.7, "quote_volume": 52.02738, "trades": 5, "taker_buy_volume": 55.4, "taker_buy_quote": 15.69282}, {"ts": 1768869540000, "open": 0.2834, "high": 0.2834, "low": 0.2832, "close": 0.2832, "volume": 402.3, "quote_volume": 113.97816, "trades": 5, "taker_buy_volume": 234.0, "taker_buy_quote": 66.3156}, {"ts": 1768869600000, "open": 0.2831, "high": 0.2832, "low": 0.2831, "close": 0.2831, "volume": 2462.5, "quote_volume": 697.15557, "trades": 13, "taker_buy_volume": 1018.2, "taker_buy_quote": 288.27424}, {"ts": 1768869660000, "open": 0.283, "high": 0.2831, "low": 0.2828, "close": 0.283, "volume": 16746.2, "quote_volume": 4737.87386, "trades": 34, "taker_buy_volume": 2874.8, "taker_buy_quote": 813.5461}, {"ts": 1768869720000, "open": 0.2831, "high": 0.2835, "low": 0.2831, "close": 0.2835, "volume": 1494.2, "quote_volume": 423.30755, "trades": 14, "taker_buy_volume": 1356.0, "taker_buy_quote": 384.12785}, {"ts": 1768869780000, "open": 0.2836, "high": 0.2837, "low": 0.2836, "close": 0.2837, "volume": 3524.8, "quote_volume": 999.96585, "trades": 10, "taker_buy_volume": 3524.8, "taker_buy_quote": 999.96585}, {"ts": 1768869840000, "open": 0.2838, "high": 0.2839, "low": 0.2837, "close": 0.2837, "volume": 1980.5, "quote_volume": 562.05497, "trades": 7, "taker_buy_volume": 1816.5, "taker_buy_quote": 515.52817}, {"ts": 1768869900000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 2416.0, "quote_volume": 685.6608, "trades": 6, "taker_buy_volume": 2416.0, "taker_buy_quote": 685.6608}, {"ts": 1768869960000, "open": 0.2837, "high": 0.2837, "low": 0.2833, "close": 0.2834, "volume": 1026.0, "quote_volume": 291.01522, "trades": 12, "taker_buy_volume": 20.4, "taker_buy_quote": 5.78136}, {"ts": 1768870020000, "open": 0.2833, "high": 0.2833, "low": 0.283, "close": 0.283, "volume": 331.4, "quote_volume": 93.84445, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870080000, "open": 0.283, "high": 0.283, "low": 0.2818, "close": 0.2819, "volume": 49613.5, "quote_volume": 14003.45312, "trades": 167, "taker_buy_volume": 13156.9, "taker_buy_quote": 3709.94731}, {"ts": 1768870140000, "open": 0.2817, "high": 0.2818, "low": 0.2813, "close": 0.2815, "volume": 21396.5, "quote_volume": 6023.87194, "trades": 71, "taker_buy_volume": 8963.5, "taker_buy_quote": 2524.32579}, {"ts": 1768870200000, "open": 0.2814, "high": 0.2816, "low": 0.2814, "close": 0.2815, "volume": 6089.3, "quote_volume": 1713.87227, "trades": 33, "taker_buy_volume": 3790.0, "taker_buy_quote": 1066.80856}, {"ts": 1768870260000, "open": 0.2814, "high": 0.2815, "low": 0.2814, "close": 0.2814, "volume": 3279.1, "quote_volume": 922.80844, "trades": 14, "taker_buy_volume": 1497.0, "taker_buy_quote": 421.3255}, {"ts": 1768870320000, "open": 0.2815, "high": 0.2819, "low": 0.2814, "close": 0.2819, "volume": 15724.4, "quote_volume": 4425.93403, "trades": 38, "taker_buy_volume": 4749.6, "taker_buy_quote": 1337.17225}, {"ts": 1768870380000, "open": 0.2817, "high": 0.2817, "low": 0.2807, "close": 0.2808, "volume": 47235.9, "quote_volume": 13277.5226, "trades": 92, "taker_buy_volume": 17687.4, "taker_buy_quote": 4971.77343}, {"ts": 1768870440000, "open": 0.2808, "high": 0.2809, "low": 0.2807, "close": 0.2807, "volume": 5152.5, "quote_volume": 1446.6069, "trades": 11, "taker_buy_volume": 2904.7, "taker_buy_quote": 815.64944}, {"ts": 1768870500000, "open": 0.2809, "high": 0.281, "low": 0.2807, "close": 0.2808, "volume": 20169.1, "quote_volume": 5663.1864, "trades": 29, "taker_buy_volume": 11667.3, "taker_buy_quote": 3275.97908}, {"ts": 1768870560000, "open": 0.2808, "high": 0.2808, "low": 0.2805, "close": 0.2806, "volume": 7208.9, "quote_volume": 2022.94559, "trades": 26, "taker_buy_volume": 5043.3, "taker_buy_quote": 1415.35043}, {"ts": 1768870620000, "open": 0.2806, "high": 0.2806, "low": 0.2801, "close": 0.2806, "volume": 13639.6, "quote_volume": 3823.6375, "trades": 43, "taker_buy_volume": 8563.6, "taker_buy_quote": 2400.76741}, {"ts": 1768870680000, "open": 0.2806, "high": 0.2806, "low": 0.2802, "close": 0.2803, "volume": 11267.0, "quote_volume": 3158.09601, "trades": 22, "taker_buy_volume": 7282.0, "taker_buy_quote": 2041.07149}, {"ts": 1768870740000, "open": 0.2804, "high": 0.2806, "low": 0.2804, "close": 0.2806, "volume": 5813.4, "quote_volume": 1630.44461, "trades": 14, "taker_buy_volume": 5616.1, "taker_buy_quote": 1575.12169}, {"ts": 1768870800000, "open": 0.2806, "high": 0.2806, "low": 0.2802, "close": 0.2804, "volume": 19135.3, "quote_volume": 5364.00714, "trades": 36, "taker_buy_volume": 8850.7, "taker_buy_quote": 2481.54274}, {"ts": 1768870860000, "open": 0.2804, "high": 0.2804, "low": 0.2797, "close": 0.2799, "volume": 23207.0, "quote_volume": 6497.78794, "trades": 53, "taker_buy_volume": 11555.6, "taker_buy_quote": 3236.054}, {"ts": 1768870920000, "open": 0.2798, "high": 0.2798, "low": 0.2789, "close": 0.2797, "volume": 57899.1, "quote_volume": 16164.49507, "trades": 78, "taker_buy_volume": 10043.8, "taker_buy_quote": 2806.96465}, {"ts": 1768870980000, "open": 0.2795, "high": 0.2797, "low": 0.2795, "close": 0.2797, "volume": 3313.8, "quote_volume": 926.56872, "trades": 5, "taker_buy_volume": 3277.9, "taker_buy_quote": 916.53467}, {"ts": 1768871040000, "open": 0.2798, "high": 0.28, "low": 0.2798, "close": 0.28, "volume": 3665.2, "quote_volume": 1025.63524, "trades": 14, "taker_buy_volume": 3297.7, "taker_buy_quote": 922.78357}, {"ts": 1768871100000, "open": 0.28, "high": 0.2804, "low": 0.28, "close": 0.2802, "volume": 7477.3, "quote_volume": 2094.64267, "trades": 26, "taker_buy_volume": 6702.0, "taker_buy_quote": 1877.35839}, {"ts": 1768871160000, "open": 0.2802, "high": 0.2803, "low": 0.28, "close": 0.2801, "volume": 4860.3, "quote_volume": 1361.59657, "trades": 18, "taker_buy_volume": 831.0, "taker_buy_quote": 232.70739}, {"ts": 1768871220000, "open": 0.2801, "high": 0.2801, "low": 0.2798, "close": 0.2799, "volume": 6050.7, "quote_volume": 1693.73482, "trades": 13, "taker_buy_volume": 3291.3, "taker_buy_quote": 921.53703}, {"ts": 1768871280000, "open": 0.2798, "high": 0.2798, "low": 0.2795, "close": 0.2795, "volume": 15923.8, "quote_volume": 4454.17563, "trades": 31, "taker_buy_volume": 7051.0, "taker_buy_quote": 1972.76503}, {"ts": 1768871340000, "open": 0.2795, "high": 0.2795, "low": 0.279, "close": 0.279, "volume": 1373.2, "quote_volume": 383.44643, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871400000, "open": 0.279, "high": 0.279, "low": 0.2788, "close": 0.2788, "volume": 1119.3, "quote_volume": 312.26269, "trades": 7, "taker_buy_volume": 981.4, "taker_buy_quote": 273.8106}, {"ts": 1768871460000, "open": 0.2787, "high": 0.2787, "low": 0.2782, "close": 0.2782, "volume": 10332.6, "quote_volume": 2876.72519, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871520000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 679.5, "quote_volume": 189.1728, "trades": 3, "taker_buy_volume": 679.5, "taker_buy_quote": 189.1728}, {"ts": 1768871580000, "open": 0.2785, "high": 0.2788, "low": 0.2785, "close": 0.2788, "volume": 821.1, "quote_volume": 228.79995, "trades": 14, "taker_buy_volume": 821.1, "taker_buy_quote": 228.79995}, {"ts": 1768871640000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 4267.4, "quote_volume": 1189.10322, "trades": 14, "taker_buy_volume": 2365.8, "taker_buy_quote": 659.34486}, {"ts": 1768871700000, "open": 0.2788, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 1031.8, "quote_volume": 287.85445, "trades": 11, "taker_buy_volume": 197.3, "taker_buy_quote": 55.02895}, {"ts": 1768871760000, "open": 0.2789, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 2855.9, "quote_volume": 796.71798, "trades": 10, "taker_buy_volume": 2544.7, "taker_buy_quote": 709.9321}, {"ts": 1768871820000, "open": 0.2791, "high": 0.2793, "low": 0.2791, "close": 0.2793, "volume": 166.9, "quote_volume": 46.59847, "trades": 6, "taker_buy_volume": 166.9, "taker_buy_quote": 46.59847}, {"ts": 1768871880000, "open": 0.2794, "high": 0.2796, "low": 0.2794, "close": 0.2794, "volume": 3309.2, "quote_volume": 925.07964, "trades": 19, "taker_buy_volume": 430.8, "taker_buy_quote": 120.3822}, {"ts": 1768871940000, "open": 0.2795, "high": 0.2797, "low": 0.2795, "close": 0.2796, "volume": 2164.8, "quote_volume": 605.29535, "trades": 15, "taker_buy_volume": 1164.3, "taker_buy_quote": 325.63838}, {"ts": 1768872000000, "open": 0.2797, "high": 0.2798, "low": 0.2797, "close": 0.2798, "volume": 1918.1, "quote_volume": 536.52452, "trades": 6, "taker_buy_volume": 375.1, "taker_buy_quote": 104.94742}, {"ts": 1768872060000, "open": 0.2799, "high": 0.28, "low": 0.2798, "close": 0.28, "volume": 12500.6, "quote_volume": 3498.82535, "trades": 19, "taker_buy_volume": 1620.4, "taker_buy_quote": 453.55551}, {"ts": 1768872120000, "open": 0.2801, "high": 0.2803, "low": 0.2801, "close": 0.2801, "volume": 12732.7, "quote_volume": 3567.16561, "trades": 36, "taker_buy_volume": 5239.2, "taker_buy_quote": 1467.51657}, {"ts": 1768872180000, "open": 0.28, "high": 0.2808, "low": 0.28, "close": 0.2805, "volume": 7809.1, "quote_volume": 2190.46253, "trades": 34, "taker_buy_volume": 3159.0, "taker_buy_quote": 885.93877}, {"ts": 1768872240000, "open": 0.2806, "high": 0.2808, "low": 0.2806, "close": 0.2806, "volume": 12612.5, "quote_volume": 3540.64802, "trades": 16, "taker_buy_volume": 10762.7, "taker_buy_quote": 3021.59414}, {"ts": 1768872300000, "open": 0.2808, "high": 0.2809, "low": 0.2804, "close": 0.2808, "volume": 6040.2, "quote_volume": 1695.01479, "trades": 28, "taker_buy_volume": 3890.3, "taker_buy_quote": 1091.76436}, {"ts": 1768872360000, "open": 0.2809, "high": 0.2815, "low": 0.2809, "close": 0.2814, "volume": 6184.3, "quote_volume": 1739.63383, "trades": 37, "taker_buy_volume": 2749.3, "taker_buy_quote": 773.08372}, {"ts": 1768872420000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 1605.6, "quote_volume": 452.13696, "trades": 4, "taker_buy_volume": 1605.6, "taker_buy_quote": 452.13696}, {"ts": 1768872480000, "open": 0.2816, "high": 0.2816, "low": 0.2812, "close": 0.2814, "volume": 8736.7, "quote_volume": 2459.04637, "trades": 16, "taker_buy_volume": 1700.5, "taker_buy_quote": 478.35617}, {"ts": 1768872540000, "open": 0.2815, "high": 0.2819, "low": 0.2815, "close": 0.2819, "volume": 9607.2, "quote_volume": 2706.44201, "trades": 15, "taker_buy_volume": 8123.6, "taker_buy_quote": 2288.66025}, {"ts": 1768872600000, "open": 0.2817, "high": 0.2818, "low": 0.2812, "close": 0.2818, "volume": 6446.0, "quote_volume": 1815.04815, "trades": 31, "taker_buy_volume": 5209.3, "taker_buy_quote": 1467.11072}, {"ts": 1768872660000, "open": 0.2817, "high": 0.2818, "low": 0.2817, "close": 0.2817, "volume": 1154.3, "quote_volume": 325.17433, "trades": 7, "taker_buy_volume": 80.2, "taker_buy_quote": 22.60036}, {"ts": 1768872720000, "open": 0.2816, "high": 0.2816, "low": 0.2807, "close": 0.2807, "volume": 9522.2, "quote_volume": 2679.95234, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872780000, "open": 0.2806, "high": 0.2806, "low": 0.2805, "close": 0.2805, "volume": 480.4, "quote_volume": 134.76489, "trades": 7, "taker_buy_volume": 258.9, "taker_buy_quote": 72.62145}, {"ts": 1768872840000, "open": 0.2804, "high": 0.2804, "low": 0.28, "close": 0.28, "volume": 1343.7, "quote_volume": 376.52632, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872900000, "open": 0.2799, "high": 0.2803, "low": 0.2795, "close": 0.2796, "volume": 16246.3, "quote_volume": 4545.84787, "trades": 64, "taker_buy_volume": 8533.1, "taker_buy_quote": 2388.72181}, {"ts": 1768872960000, "open": 0.2797, "high": 0.2797, "low": 0.2796, "close": 0.2796, "volume": 3332.4, "quote_volume": 931.77621, "trades": 7, "taker_buy_volume": 371.7, "taker_buy_quote": 103.96449}, {"ts": 1768873020000, "open": 0.2795, "high": 0.2798, "low": 0.2794, "close": 0.2797, "volume": 3848.3, "quote_volume": 1076.38556, "trades": 20, "taker_buy_volume": 3107.3, "taker_buy_quote": 869.2234}, {"ts": 1768873080000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 135.3, "quote_volume": 37.82988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873140000, "open": 0.2796, "high": 0.2796, "low": 0.2792, "close": 0.2792, "volume": 10181.5, "quote_volume": 2843.60754, "trades": 17, "taker_buy_volume": 56.3, "taker_buy_quote": 15.74148}, {"ts": 1768873200000, "open": 0.2795, "high": 0.2798, "low": 0.2795, "close": 0.2798, "volume": 4908.3, "quote_volume": 1373.30018, "trades": 16, "taker_buy_volume": 1529.1, "taker_buy_quote": 427.80002}, {"ts": 1768873260000, "open": 0.2797, "high": 0.2797, "low": 0.2795, "close": 0.2795, "volume": 2064.6, "quote_volume": 577.4343, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873320000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 211.0, "quote_volume": 58.9956, "trades": 3, "taker_buy_volume": 185.9, "taker_buy_quote": 51.97764}, {"ts": 1768873380000, "open": 0.2797, "high": 0.2799, "low": 0.2797, "close": 0.2797, "volume": 1805.2, "quote_volume": 504.9823, "trades": 8, "taker_buy_volume": 393.0, "taker_buy_quote": 109.98996}, {"ts": 1768873440000, "open": 0.2799, "high": 0.2799, "low": 0.2794, "close": 0.2794, "volume": 2818.3, "quote_volume": 788.44027, "trades": 14, "taker_buy_volume": 122.8, "taker_buy_quote": 34.37172}, {"ts": 1768873500000, "open": 0.2793, "high": 0.2794, "low": 0.2791, "close": 0.2794, "volume": 3324.5, "quote_volume": 928.26127, "trades": 13, "taker_buy_volume": 434.0, "taker_buy_quote": 121.2401}, {"ts": 1768873560000, "open": 0.2795, "high": 0.28, "low": 0.2795, "close": 0.28, "volume": 5877.7, "quote_volume": 1644.08368, "trades": 19, "taker_buy_volume": 5877.7, "taker_buy_quote": 1644.08368}, {"ts": 1768873620000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 229.9, "quote_volume": 64.34901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873680000, "open": 0.2799, "high": 0.28, "low": 0.2799, "close": 0.2799, "volume": 5814.0, "quote_volume": 1627.67028, "trades": 14, "taker_buy_volume": 5589.6, "taker_buy_quote": 1564.86072}, {"ts": 1768873740000, "open": 0.28, "high": 0.2803, "low": 0.28, "close": 0.2802, "volume": 7316.8, "quote_volume": 2049.94022, "trades": 18, "taker_buy_volume": 5789.6, "taker_buy_quote": 1622.01878}, {"ts": 1768873800000, "open": 0.2801, "high": 0.2802, "low": 0.2801, "close": 0.2802, "volume": 4978.8, "quote_volume": 1394.56548, "trades": 12, "taker_buy_volume": 3764.0, "taker_buy_quote": 1054.3}, {"ts": 1768873860000, "open": 0.2801, "high": 0.2801, "low": 0.2798, "close": 0.2798, "volume": 1501.6, "quote_volume": 420.31545, "trades": 13, "taker_buy_volume": 142.8, "taker_buy_quote": 39.99828}, {"ts": 1768873920000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 127.2, "quote_volume": 35.57784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873980000, "open": 0.2797, "high": 0.2797, "low": 0.2796, "close": 0.2796, "volume": 239.6, "quote_volume": 67.00338, "trades": 7, "taker_buy_volume": 112.2, "taker_buy_quote": 31.38234}, {"ts": 1768874040000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2798, "volume": 3148.2, "quote_volume": 880.3647, "trades": 11, "taker_buy_volume": 3148.2, "taker_buy_quote": 880.3647}, {"ts": 1768874100000, "open": 0.2798, "high": 0.2801, "low": 0.2798, "close": 0.2801, "volume": 4854.3, "quote_volume": 1358.66326, "trades": 13, "taker_buy_volume": 4854.3, "taker_buy_quote": 1358.66326}, {"ts": 1768874160000, "open": 0.28, "high": 0.28, "low": 0.2798, "close": 0.2799, "volume": 3254.2, "quote_volume": 910.60818, "trades": 16, "taker_buy_volume": 2957.2, "taker_buy_quote": 827.50194}, {"ts": 1768874220000, "open": 0.2797, "high": 0.2797, "low": 0.2795, "close": 0.2797, "volume": 10354.3, "quote_volume": 2895.25831, "trades": 14, "taker_buy_volume": 3109.3, "taker_buy_quote": 869.67121}, {"ts": 1768874280000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 3569.4, "quote_volume": 998.71812, "trades": 8, "taker_buy_volume": 3569.4, "taker_buy_quote": 998.71812}, {"ts": 1768874340000, "open": 0.2799, "high": 0.28, "low": 0.2794, "close": 0.2794, "volume": 6272.2, "quote_volume": 1755.31203, "trades": 24, "taker_buy_volume": 4141.4, "taker_buy_quote": 1159.23373}, {"ts": 1768874400000, "open": 0.2794, "high": 0.2796, "low": 0.279, "close": 0.279, "volume": 10464.3, "quote_volume": 2922.37084, "trades": 28, "taker_buy_volume": 3251.1, "taker_buy_quote": 908.43943}, {"ts": 1768874460000, "open": 0.2792, "high": 0.2794, "low": 0.2792, "close": 0.2793, "volume": 1487.6, "quote_volume": 415.52439, "trades": 6, "taker_buy_volume": 1487.6, "taker_buy_quote": 415.52439}, {"ts": 1768874520000, "open": 0.2792, "high": 0.2792, "low": 0.279, "close": 0.2792, "volume": 5911.6, "quote_volume": 1649.86733, "trades": 19, "taker_buy_volume": 2816.3, "taker_buy_quote": 785.83971}, {"ts": 1768874580000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2792, "volume": 4488.5, "quote_volume": 1253.04879, "trades": 7, "taker_buy_volume": 4488.5, "taker_buy_quote": 1253.04879}, {"ts": 1768874640000, "open": 0.2792, "high": 0.2792, "low": 0.2786, "close": 0.2791, "volume": 9658.3, "quote_volume": 2694.01758, "trades": 41, "taker_buy_volume": 8675.4, "taker_buy_quote": 2419.7943}, {"ts": 1768874700000, "open": 0.279, "high": 0.279, "low": 0.2786, "close": 0.2788, "volume": 19938.1, "quote_volume": 5555.63957, "trades": 25, "taker_buy_volume": 4879.7, "taker_buy_quote": 1359.95161}, {"ts": 1768874760000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 1296.2, "quote_volume": 361.05274, "trades": 11, "taker_buy_volume": 463.0, "taker_buy_quote": 128.99738}, {"ts": 1768874820000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 938.7, "quote_volume": 261.70956, "trades": 6, "taker_buy_volume": 791.8, "taker_buy_quote": 220.75384}, {"ts": 1768874880000, "open": 0.2787, "high": 0.2787, "low": 0.2781, "close": 0.2783, "volume": 3798.1, "quote_volume": 1057.32155, "trades": 23, "taker_buy_volume": 2729.2, "taker_buy_quote": 759.78028}, {"ts": 1768874940000, "open": 0.2783, "high": 0.2786, "low": 0.2783, "close": 0.2786, "volume": 343.6, "quote_volume": 95.65178, "trades": 7, "taker_buy_volume": 111.6, "taker_buy_quote": 31.08618}, {"ts": 1768875000000, "open": 0.2787, "high": 0.279, "low": 0.2787, "close": 0.2787, "volume": 1636.8, "quote_volume": 456.53137, "trades": 17, "taker_buy_volume": 524.0, "taker_buy_quote": 146.09515}, {"ts": 1768875060000, "open": 0.2787, "high": 0.2787, "low": 0.2786, "close": 0.2786, "volume": 750.8, "quote_volume": 209.20648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875120000, "open": 0.2786, "high": 0.279, "low": 0.2786, "close": 0.2786, "volume": 5191.0, "quote_volume": 1447.30564, "trades": 25, "taker_buy_volume": 2337.2, "taker_buy_quote": 651.8304}, {"ts": 1768875180000, "open": 0.2787, "high": 0.279, "low": 0.2787, "close": 0.2789, "volume": 14537.2, "quote_volume": 4054.6952, "trades": 35, "taker_buy_volume": 3018.0, "taker_buy_quote": 841.76642}, {"ts": 1768875240000, "open": 0.2789, "high": 0.279, "low": 0.2788, "close": 0.2789, "volume": 649.0, "quote_volume": 180.99061, "trades": 7, "taker_buy_volume": 217.0, "taker_buy_quote": 60.543}, {"ts": 1768875300000, "open": 0.2789, "high": 0.2793, "low": 0.2787, "close": 0.2793, "volume": 14363.5, "quote_volume": 4005.49584, "trades": 23, "taker_buy_volume": 3131.4, "taker_buy_quote": 873.97023}, {"ts": 1768875360000, "open": 0.2792, "high": 0.2799, "low": 0.2792, "close": 0.2798, "volume": 10583.7, "quote_volume": 2958.46341, "trades": 34, "taker_buy_volume": 7961.8, "taker_buy_quote": 2225.38686}, {"ts": 1768875420000, "open": 0.2797, "high": 0.2797, "low": 0.2792, "close": 0.2792, "volume": 4796.0, "quote_volume": 1340.75919, "trades": 22, "taker_buy_volume": 1963.5, "taker_buy_quote": 548.9308}, {"ts": 1768875480000, "open": 0.2791, "high": 0.2792, "low": 0.279, "close": 0.2792, "volume": 2874.8, "quote_volume": 802.455, "trades": 14, "taker_buy_volume": 2711.2, "taker_buy_quote": 756.80701}, {"ts": 1768875540000, "open": 0.2793, "high": 0.2807, "low": 0.2793, "close": 0.2805, "volume": 32804.7, "quote_volume": 9176.89392, "trades": 113, "taker_buy_volume": 31073.3, "taker_buy_quote": 8691.91116}, {"ts": 1768875600000, "open": 0.2804, "high": 0.2804, "low": 0.2802, "close": 0.2802, "volume": 1817.7, "quote_volume": 509.50213, "trades": 22, "taker_buy_volume": 324.2, "taker_buy_quote": 90.87626}, {"ts": 1768875660000, "open": 0.2801, "high": 0.2801, "low": 0.2796, "close": 0.2796, "volume": 2582.3, "quote_volume": 722.6498, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875720000, "open": 0.2795, "high": 0.2795, "low": 0.279, "close": 0.2792, "volume": 6772.8, "quote_volume": 1890.78146, "trades": 40, "taker_buy_volume": 4829.6, "taker_buy_quote": 1348.23192}, {"ts": 1768875780000, "open": 0.2792, "high": 0.2795, "low": 0.2792, "close": 0.2794, "volume": 4306.5, "quote_volume": 1203.09864, "trades": 16, "taker_buy_volume": 4270.3, "taker_buy_quote": 1192.9916}, {"ts": 1768875840000, "open": 0.2793, "high": 0.2799, "low": 0.2793, "close": 0.2799, "volume": 4058.7, "quote_volume": 1135.39389, "trades": 16, "taker_buy_volume": 3843.8, "taker_buy_quote": 1075.37232}, {"ts": 1768875900000, "open": 0.2799, "high": 0.2799, "low": 0.2795, "close": 0.2795, "volume": 1222.0, "quote_volume": 341.73719, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875960000, "open": 0.2795, "high": 0.2795, "low": 0.2793, "close": 0.2793, "volume": 258.2, "quote_volume": 72.13362, "trades": 7, "taker_buy_volume": 22.0, "taker_buy_quote": 6.1468}, {"ts": 1768876020000, "open": 0.2793, "high": 0.2796, "low": 0.2793, "close": 0.2796, "volume": 1966.7, "quote_volume": 549.60319, "trades": 14, "taker_buy_volume": 843.7, "taker_buy_quote": 235.66336}, {"ts": 1768876080000, "open": 0.2795, "high": 0.2795, "low": 0.2791, "close": 0.2791, "volume": 6321.8, "quote_volume": 1764.82721, "trades": 28, "taker_buy_volume": 62.1, "taker_buy_quote": 17.33211}, {"ts": 1768876140000, "open": 0.2792, "high": 0.2795, "low": 0.2792, "close": 0.2793, "volume": 1650.9, "quote_volume": 461.16265, "trades": 17, "taker_buy_volume": 202.7, "taker_buy_quote": 56.6272}, {"ts": 1768876200000, "open": 0.2795, "high": 0.2798, "low": 0.2795, "close": 0.2798, "volume": 632.0, "quote_volume": 176.77506, "trades": 9, "taker_buy_volume": 507.1, "taker_buy_quote": 141.85302}, {"ts": 1768876260000, "open": 0.2798, "high": 0.2801, "low": 0.2797, "close": 0.2797, "volume": 5496.8, "quote_volume": 1538.40695, "trades": 30, "taker_buy_volume": 428.0, "taker_buy_quote": 119.8495}, {"ts": 1768876320000, "open": 0.2798, "high": 0.2799, "low": 0.2795, "close": 0.2797, "volume": 27421.9, "quote_volume": 7672.27547, "trades": 25, "taker_buy_volume": 4073.5, "taker_buy_quote": 1140.03823}, {"ts": 1768876380000, "open": 0.2796, "high": 0.2796, "low": 0.2794, "close": 0.2796, "volume": 5349.6, "quote_volume": 1495.53954, "trades": 68, "taker_buy_volume": 277.7, "taker_buy_quote": 77.62073}, {"ts": 1768876440000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2798, "volume": 717.9, "quote_volume": 200.78585, "trades": 6, "taker_buy_volume": 717.9, "taker_buy_quote": 200.78585}, {"ts": 1768876500000, "open": 0.2799, "high": 0.2803, "low": 0.2799, "close": 0.2803, "volume": 1043.6, "quote_volume": 292.29195, "trades": 16, "taker_buy_volume": 686.3, "taker_buy_quote": 192.28368}, {"ts": 1768876560000, "open": 0.2802, "high": 0.2804, "low": 0.2801, "close": 0.2801, "volume": 7525.1, "quote_volume": 2108.7456, "trades": 53, "taker_buy_volume": 1328.5, "taker_buy_quote": 372.3841}, {"ts": 1768876620000, "open": 0.2803, "high": 0.2804, "low": 0.2803, "close": 0.2804, "volume": 2546.8, "quote_volume": 713.93979, "trades": 13, "taker_buy_volume": 2546.8, "taker_buy_quote": 713.93979}, {"ts": 1768876680000, "open": 0.2805, "high": 0.2809, "low": 0.2803, "close": 0.2803, "volume": 6556.6, "quote_volume": 1839.56885, "trades": 35, "taker_buy_volume": 1208.8, "taker_buy_quote": 339.41415}, {"ts": 1768876740000, "open": 0.2803, "high": 0.2808, "low": 0.28, "close": 0.2808, "volume": 5815.9, "quote_volume": 1631.12021, "trades": 23, "taker_buy_volume": 4857.2, "taker_buy_quote": 1362.63857}, {"ts": 1768876800000, "open": 0.2807, "high": 0.2813, "low": 0.2806, "close": 0.2813, "volume": 12071.1, "quote_volume": 3390.8176, "trades": 88, "taker_buy_volume": 5615.4, "taker_buy_quote": 1578.46927}, {"ts": 1768876860000, "open": 0.2812, "high": 0.2815, "low": 0.2811, "close": 0.2811, "volume": 3570.3, "quote_volume": 1004.27558, "trades": 24, "taker_buy_volume": 980.8, "taker_buy_quote": 276.08968}, {"ts": 1768876920000, "open": 0.281, "high": 0.281, "low": 0.2804, "close": 0.2804, "volume": 3385.3, "quote_volume": 949.73555, "trades": 34, "taker_buy_volume": 437.2, "taker_buy_quote": 122.72204}, {"ts": 1768876980000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877040000, "open": 0.2804, "high": 0.2806, "low": 0.2803, "close": 0.2806, "volume": 1559.9, "quote_volume": 437.46999, "trades": 10, "taker_buy_volume": 759.9, "taker_buy_quote": 213.22437}, {"ts": 1768877100000, "open": 0.2803, "high": 0.2808, "low": 0.2803, "close": 0.2806, "volume": 9911.9, "quote_volume": 2781.41483, "trades": 32, "taker_buy_volume": 8852.2, "taker_buy_quote": 2483.94688}, {"ts": 1768877160000, "open": 0.2807, "high": 0.281, "low": 0.2805, "close": 0.2805, "volume": 9693.6, "quote_volume": 2721.1916, "trades": 34, "taker_buy_volume": 983.0, "taker_buy_quote": 276.11952}, {"ts": 1768877220000, "open": 0.2806, "high": 0.281, "low": 0.2806, "close": 0.2809, "volume": 1166.1, "quote_volume": 327.51861, "trades": 10, "taker_buy_volume": 1166.1, "taker_buy_quote": 327.51861}, {"ts": 1768877280000, "open": 0.2807, "high": 0.2809, "low": 0.2805, "close": 0.2809, "volume": 12109.0, "quote_volume": 3398.63194, "trades": 16, "taker_buy_volume": 3948.8, "taker_buy_quote": 1108.17427}, {"ts": 1768877340000, "open": 0.2809, "high": 0.281, "low": 0.2809, "close": 0.281, "volume": 3353.3, "quote_volume": 942.09645, "trades": 17, "taker_buy_volume": 1063.8, "taker_buy_quote": 298.82695}, {"ts": 1768877400000, "open": 0.2809, "high": 0.2809, "low": 0.2802, "close": 0.2807, "volume": 11069.2, "quote_volume": 3107.07129, "trades": 48, "taker_buy_volume": 3297.0, "taker_buy_quote": 925.35017}, {"ts": 1768877460000, "open": 0.2807, "high": 0.2807, "low": 0.2805, "close": 0.2806, "volume": 5367.1, "quote_volume": 1506.099, "trades": 28, "taker_buy_volume": 173.4, "taker_buy_quote": 48.66616}, {"ts": 1768877520000, "open": 0.2806, "high": 0.2807, "low": 0.2785, "close": 0.2793, "volume": 122449.0, "quote_volume": 34244.23286, "trades": 284, "taker_buy_volume": 22125.7, "taker_buy_quote": 6181.93584}, {"ts": 1768877580000, "open": 0.2792, "high": 0.2798, "low": 0.2791, "close": 0.2797, "volume": 10069.6, "quote_volume": 2814.77646, "trades": 55, "taker_buy_volume": 8991.1, "taker_buy_quote": 2513.43429}, {"ts": 1768877640000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877700000, "open": 0.2798, "high": 0.2799, "low": 0.2798, "close": 0.2798, "volume": 1956.1, "quote_volume": 547.34104, "trades": 12, "taker_buy_volume": 1018.4, "taker_buy_quote": 284.97258}, {"ts": 1768877760000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877820000, "open": 0.2799, "high": 0.2809, "low": 0.2799, "close": 0.2806, "volume": 44124.1, "quote_volume": 12372.03735, "trades": 68, "taker_buy_volume": 38988.2, "taker_buy_quote": 10931.28282}, {"ts": 1768877880000, "open": 0.2806, "high": 0.2806, "low": 0.2805, "close": 0.2805, "volume": 1024.9, "quote_volume": 287.56896, "trades": 8, "taker_buy_volume": 50.2, "taker_buy_quote": 14.08612}, {"ts": 1768877940000, "open": 0.2807, "high": 0.2807, "low": 0.2803, "close": 0.2803, "volume": 5473.9, "quote_volume": 1535.11331, "trades": 34, "taker_buy_volume": 59.1, "taker_buy_quote": 16.58937}, {"ts": 1768878000000, "open": 0.2805, "high": 0.2806, "low": 0.2805, "close": 0.2806, "volume": 614.0, "quote_volume": 172.27968, "trades": 8, "taker_buy_volume": 394.9, "taker_buy_quote": 110.80022}, {"ts": 1768878060000, "open": 0.2807, "high": 0.2807, "low": 0.2802, "close": 0.2802, "volume": 1069.9, "quote_volume": 300.13049, "trades": 14, "taker_buy_volume": 76.3, "taker_buy_quote": 21.40691}, {"ts": 1768878120000, "open": 0.2802, "high": 0.2804, "low": 0.2799, "close": 0.2799, "volume": 13277.1, "quote_volume": 3718.04406, "trades": 37, "taker_buy_volume": 1609.0, "taker_buy_quote": 450.69436}, {"ts": 1768878180000, "open": 0.2799, "high": 0.2799, "low": 0.2798, "close": 0.2799, "volume": 578.0, "quote_volume": 161.74305, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878240000, "open": 0.28, "high": 0.28, "low": 0.2799, "close": 0.2799, "volume": 2058.8, "quote_volume": 576.40711, "trades": 9, "taker_buy_volume": 1307.4, "taker_buy_quote": 366.02753}, {"ts": 1768878300000, "open": 0.28, "high": 0.2801, "low": 0.28, "close": 0.2801, "volume": 2743.7, "quote_volume": 768.39766, "trades": 7, "taker_buy_volume": 2096.9, "taker_buy_quote": 587.29366}, {"ts": 1768878360000, "open": 0.2801, "high": 0.2808, "low": 0.2801, "close": 0.2806, "volume": 7369.8, "quote_volume": 2068.12742, "trades": 32, "taker_buy_volume": 5611.1, "taker_buy_quote": 1574.57928}, {"ts": 1768878420000, "open": 0.2807, "high": 0.2808, "low": 0.2805, "close": 0.2805, "volume": 8271.4, "quote_volume": 2322.06689, "trades": 42, "taker_buy_volume": 2765.8, "taker_buy_quote": 776.46506}, {"ts": 1768878480000, "open": 0.2806, "high": 0.2807, "low": 0.2805, "close": 0.2806, "volume": 1053.7, "quote_volume": 295.71322, "trades": 16, "taker_buy_volume": 126.7, "taker_buy_quote": 35.55755}, {"ts": 1768878540000, "open": 0.2807, "high": 0.2808, "low": 0.2804, "close": 0.2804, "volume": 3581.6, "quote_volume": 1005.60266, "trades": 19, "taker_buy_volume": 2581.0, "taker_buy_quote": 724.73927}, {"ts": 1768878600000, "open": 0.2803, "high": 0.2803, "low": 0.2798, "close": 0.2798, "volume": 9647.8, "quote_volume": 2702.54984, "trades": 38, "taker_buy_volume": 5167.2, "taker_buy_quote": 1447.70513}, {"ts": 1768878660000, "open": 0.2799, "high": 0.2799, "low": 0.2797, "close": 0.2797, "volume": 784.7, "quote_volume": 219.6186, "trades": 7, "taker_buy_volume": 21.0, "taker_buy_quote": 5.8737}, {"ts": 1768878720000, "open": 0.2797, "high": 0.2797, "low": 0.2795, "close": 0.2795, "volume": 860.8, "quote_volume": 240.73468, "trades": 9, "taker_buy_volume": 45.1, "taker_buy_quote": 12.61447}, {"ts": 1768878780000, "open": 0.2794, "high": 0.2795, "low": 0.2793, "close": 0.2793, "volume": 7435.6, "quote_volume": 2077.49017, "trades": 32, "taker_buy_volume": 582.6, "taker_buy_quote": 162.82486}, {"ts": 1768878840000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 1015.3, "quote_volume": 283.77635, "trades": 6, "taker_buy_volume": 464.2, "taker_buy_quote": 129.7439}, {"ts": 1768878900000, "open": 0.2794, "high": 0.2796, "low": 0.2794, "close": 0.2795, "volume": 4347.8, "quote_volume": 1215.08479, "trades": 14, "taker_buy_volume": 397.3, "taker_buy_quote": 111.04894}, {"ts": 1768878960000, "open": 0.2794, "high": 0.2797, "low": 0.2794, "close": 0.2796, "volume": 12260.5, "quote_volume": 3427.88318, "trades": 65, "taker_buy_volume": 4368.2, "taker_buy_quote": 1221.26377}, {"ts": 1768879020000, "open": 0.2797, "high": 0.2801, "low": 0.2797, "close": 0.2797, "volume": 8547.6, "quote_volume": 2392.41835, "trades": 38, "taker_buy_volume": 6295.1, "taker_buy_quote": 1762.21973}, {"ts": 1768879080000, "open": 0.2798, "high": 0.2803, "low": 0.2798, "close": 0.2801, "volume": 6136.6, "quote_volume": 1718.53265, "trades": 18, "taker_buy_volume": 6094.5, "taker_buy_quote": 1706.74044}, {"ts": 1768879140000, "open": 0.2801, "high": 0.2801, "low": 0.28, "close": 0.2801, "volume": 332.8, "quote_volume": 93.2042, "trades": 5, "taker_buy_volume": 35.8, "taker_buy_quote": 10.02758}, {"ts": 1768879200000, "open": 0.2801, "high": 0.2801, "low": 0.2799, "close": 0.2799, "volume": 372.1, "quote_volume": 104.19205, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879260000, "open": 0.2799, "high": 0.2799, "low": 0.2791, "close": 0.2792, "volume": 2554.6, "quote_volume": 713.762, "trades": 26, "taker_buy_volume": 68.9, "taker_buy_quote": 19.25998}, {"ts": 1768879320000, "open": 0.2793, "high": 0.2795, "low": 0.2792, "close": 0.2793, "volume": 13707.3, "quote_volume": 3828.29357, "trades": 61, "taker_buy_volume": 956.7, "taker_buy_quote": 267.17626}, {"ts": 1768879380000, "open": 0.2793, "high": 0.2799, "low": 0.2793, "close": 0.2799, "volume": 14294.1, "quote_volume": 3995.62037, "trades": 24, "taker_buy_volume": 14294.1, "taker_buy_quote": 3995.62037}, {"ts": 1768879440000, "open": 0.28, "high": 0.2801, "low": 0.2799, "close": 0.28, "volume": 1794.4, "quote_volume": 502.43454, "trades": 16, "taker_buy_volume": 327.4, "taker_buy_quote": 91.67838}, {"ts": 1768879500000, "open": 0.2799, "high": 0.2799, "low": 0.2788, "close": 0.2797, "volume": 39047.3, "quote_volume": 10898.87048, "trades": 91, "taker_buy_volume": 8379.6, "taker_buy_quote": 2340.95233}, {"ts": 1768879560000, "open": 0.2796, "high": 0.2796, "low": 0.2788, "close": 0.2789, "volume": 44858.5, "quote_volume": 12517.44424, "trades": 64, "taker_buy_volume": 2529.9, "taker_buy_quote": 705.7471}, {"ts": 1768879620000, "open": 0.2789, "high": 0.2789, "low": 0.2786, "close": 0.2788, "volume": 7547.3, "quote_volume": 2103.49582, "trades": 17, "taker_buy_volume": 7221.3, "taker_buy_quote": 2012.62368}, {"ts": 1768879680000, "open": 0.2788, "high": 0.2789, "low": 0.2787, "close": 0.2789, "volume": 252.0, "quote_volume": 70.25289, "trades": 7, "taker_buy_volume": 91.8, "taker_buy_quote": 25.59633}, {"ts": 1768879740000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2788, "volume": 1650.2, "quote_volume": 460.02108, "trades": 13, "taker_buy_volume": 1443.2, "taker_buy_quote": 402.32264}, {"ts": 1768879800000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2785, "volume": 694.0, "quote_volume": 193.32398, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879860000, "open": 0.2785, "high": 0.2787, "low": 0.2785, "close": 0.2786, "volume": 3981.9, "quote_volume": 1109.35695, "trades": 17, "taker_buy_volume": 3142.5, "taker_buy_quote": 875.58045}, {"ts": 1768879920000, "open": 0.2786, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 2940.6, "quote_volume": 819.03871, "trades": 11, "taker_buy_volume": 72.0, "taker_buy_quote": 20.0592}, {"ts": 1768879980000, "open": 0.2786, "high": 0.2786, "low": 0.2772, "close": 0.2778, "volume": 34612.0, "quote_volume": 9608.04298, "trades": 91, "taker_buy_volume": 3616.9, "taker_buy_quote": 1005.28971}, {"ts": 1768880040000, "open": 0.2778, "high": 0.2782, "low": 0.2777, "close": 0.278, "volume": 16043.1, "quote_volume": 4459.89137, "trades": 43, "taker_buy_volume": 7489.8, "taker_buy_quote": 2082.34669}, {"ts": 1768880100000, "open": 0.278, "high": 0.278, "low": 0.2779, "close": 0.2779, "volume": 4628.0, "quote_volume": 1286.16922, "trades": 14, "taker_buy_volume": 108.2, "taker_buy_quote": 30.0796}, {"ts": 1768880160000, "open": 0.2778, "high": 0.2784, "low": 0.2774, "close": 0.2783, "volume": 10754.4, "quote_volume": 2990.89757, "trades": 43, "taker_buy_volume": 8626.2, "taker_buy_quote": 2398.70156}, {"ts": 1768880220000, "open": 0.2783, "high": 0.2787, "low": 0.2779, "close": 0.2786, "volume": 19749.9, "quote_volume": 5495.0517, "trades": 67, "taker_buy_volume": 18425.7, "taker_buy_quote": 5126.66376}, {"ts": 1768880280000, "open": 0.2787, "high": 0.2788, "low": 0.2774, "close": 0.2783, "volume": 203975.9, "quote_volume": 56734.85626, "trades": 216, "taker_buy_volume": 18872.6, "taker_buy_quote": 5245.46891}, {"ts": 1768880340000, "open": 0.2783, "high": 0.2791, "low": 0.2783, "close": 0.279, "volume": 30621.8, "quote_volume": 8540.81538, "trades": 76, "taker_buy_volume": 22696.6, "taker_buy_quote": 6329.66117}, {"ts": 1768880400000, "open": 0.279, "high": 0.2792, "low": 0.2784, "close": 0.2784, "volume": 5547.2, "quote_volume": 1547.55931, "trades": 41, "taker_buy_volume": 3116.9, "taker_buy_quote": 869.91352}, {"ts": 1768880460000, "open": 0.2784, "high": 0.2793, "low": 0.2784, "close": 0.2789, "volume": 39785.6, "quote_volume": 11098.80011, "trades": 78, "taker_buy_volume": 32010.1, "taker_buy_quote": 8929.15371}, {"ts": 1768880520000, "open": 0.279, "high": 0.2791, "low": 0.2787, "close": 0.2787, "volume": 1719.9, "quote_volume": 479.92334, "trades": 14, "taker_buy_volume": 91.6, "taker_buy_quote": 25.56197}, {"ts": 1768880580000, "open": 0.2786, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 12082.9, "quote_volume": 3365.27121, "trades": 19, "taker_buy_volume": 696.9, "taker_buy_quote": 194.10095}, {"ts": 1768880640000, "open": 0.2786, "high": 0.279, "low": 0.2786, "close": 0.279, "volume": 4176.5, "quote_volume": 1164.5189, "trades": 22, "taker_buy_volume": 1579.0, "taker_buy_quote": 440.42646}, {"ts": 1768880700000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2792, "volume": 202.2, "quote_volume": 56.43049, "trades": 5, "taker_buy_volume": 111.3, "taker_buy_quote": 31.06939}, {"ts": 1768880760000, "open": 0.2791, "high": 0.2793, "low": 0.2791, "close": 0.2792, "volume": 1096.8, "quote_volume": 306.25131, "trades": 10, "taker_buy_volume": 91.6, "taker_buy_quote": 25.58029}, {"ts": 1768880820000, "open": 0.2793, "high": 0.2793, "low": 0.2785, "close": 0.2789, "volume": 8524.3, "quote_volume": 2378.92752, "trades": 34, "taker_buy_volume": 1976.1, "taker_buy_quote": 550.8505}, {"ts": 1768880880000, "open": 0.279, "high": 0.2793, "low": 0.279, "close": 0.2793, "volume": 830.0, "quote_volume": 231.63445, "trades": 11, "taker_buy_volume": 533.4, "taker_buy_quote": 148.88305}, {"ts": 1768880940000, "open": 0.2793, "high": 0.2795, "low": 0.2791, "close": 0.2791, "volume": 28792.0, "quote_volume": 8042.36038, "trades": 39, "taker_buy_volume": 20357.0, "taker_buy_quote": 5687.97631}, {"ts": 1768881000000, "open": 0.279, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 184.3, "quote_volume": 51.40673, "trades": 8, "taker_buy_volume": 35.9, "taker_buy_quote": 10.0161}, {"ts": 1768881060000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 377.5, "quote_volume": 105.36025, "trades": 3, "taker_buy_volume": 55.7, "taker_buy_quote": 15.54587}, {"ts": 1768881120000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.2791, "volume": 611.0, "quote_volume": 170.47259, "trades": 4, "taker_buy_volume": 371.9, "taker_buy_quote": 103.76369}, {"ts": 1768881180000, "open": 0.2791, "high": 0.2791, "low": 0.2787, "close": 0.2787, "volume": 9532.4, "quote_volume": 2657.27943, "trades": 24, "taker_buy_volume": 834.5, "taker_buy_quote": 232.82921}, {"ts": 1768881240000, "open": 0.2786, "high": 0.2787, "low": 0.2786, "close": 0.2786, "volume": 14769.6, "quote_volume": 4115.62165, "trades": 12, "taker_buy_volume": 7267.5, "taker_buy_quote": 2025.45225}, {"ts": 1768881300000, "open": 0.2786, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 8407.3, "quote_volume": 2342.99913, "trades": 20, "taker_buy_volume": 7507.3, "taker_buy_quote": 2092.26471}, {"ts": 1768881360000, "open": 0.2788, "high": 0.2791, "low": 0.2788, "close": 0.2791, "volume": 2574.9, "quote_volume": 718.23896, "trades": 13, "taker_buy_volume": 703.3, "taker_buy_quote": 196.24972}, {"ts": 1768881420000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2792, "volume": 1681.3, "quote_volume": 469.42126, "trades": 6, "taker_buy_volume": 1344.1, "taker_buy_quote": 375.27502}, {"ts": 1768881480000, "open": 0.2792, "high": 0.2794, "low": 0.2792, "close": 0.2793, "volume": 11618.9, "quote_volume": 3245.28404, "trades": 15, "taker_buy_volume": 277.1, "taker_buy_quote": 77.39959}, {"ts": 1768881540000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 114.9, "quote_volume": 32.08008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881600000, "open": 0.2791, "high": 0.2791, "low": 0.2788, "close": 0.2788, "volume": 2640.9, "quote_volume": 736.61094, "trades": 17, "taker_buy_volume": 421.6, "taker_buy_quote": 117.61996}, {"ts": 1768881660000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.279, "volume": 208.7, "quote_volume": 58.24201, "trades": 7, "taker_buy_volume": 147.2, "taker_buy_quote": 41.08351}, {"ts": 1768881720000, "open": 0.2791, "high": 0.2792, "low": 0.2788, "close": 0.279, "volume": 7729.8, "quote_volume": 2156.48816, "trades": 41, "taker_buy_volume": 893.4, "taker_buy_quote": 249.15013}, {"ts": 1768881780000, "open": 0.2788, "high": 0.2788, "low": 0.2784, "close": 0.2786, "volume": 4069.5, "quote_volume": 1134.17687, "trades": 61, "taker_buy_volume": 1325.1, "taker_buy_quote": 369.14981}, {"ts": 1768881840000, "open": 0.2785, "high": 0.2787, "low": 0.2783, "close": 0.2783, "volume": 343.7, "quote_volume": 95.73213, "trades": 9, "taker_buy_volume": 160.1, "taker_buy_quote": 44.61627}, {"ts": 1768881900000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 2537.8, "quote_volume": 706.7773, "trades": 48, "taker_buy_volume": 55.8, "taker_buy_quote": 15.5403}, {"ts": 1768881960000, "open": 0.2784, "high": 0.2784, "low": 0.2781, "close": 0.2784, "volume": 311.5, "quote_volume": 86.67729, "trades": 11, "taker_buy_volume": 108.0, "taker_buy_quote": 30.0564}, {"ts": 1768882020000, "open": 0.2785, "high": 0.2787, "low": 0.2785, "close": 0.2785, "volume": 2341.3, "quote_volume": 652.26403, "trades": 10, "taker_buy_volume": 847.6, "taker_buy_quote": 236.13974}, {"ts": 1768882080000, "open": 0.2784, "high": 0.2784, "low": 0.2782, "close": 0.2782, "volume": 2133.8, "quote_volume": 594.04156, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882140000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2784, "volume": 2428.6, "quote_volume": 676.3615, "trades": 4, "taker_buy_volume": 2392.6, "taker_buy_quote": 666.3391}, {"ts": 1768882200000, "open": 0.2783, "high": 0.2783, "low": 0.278, "close": 0.278, "volume": 35022.6, "quote_volume": 9736.30558, "trades": 21, "taker_buy_volume": 34842.9, "taker_buy_quote": 9686.3262}, {"ts": 1768882260000, "open": 0.2781, "high": 0.2785, "low": 0.2781, "close": 0.2785, "volume": 47625.3, "quote_volume": 13257.28729, "trades": 38, "taker_buy_volume": 46821.1, "taker_buy_quote": 13033.47843}, {"ts": 1768882320000, "open": 0.2784, "high": 0.2784, "low": 0.2781, "close": 0.2781, "volume": 6795.5, "quote_volume": 1890.04171, "trades": 15, "taker_buy_volume": 960.9, "taker_buy_quote": 267.22989}, {"ts": 1768882380000, "open": 0.2782, "high": 0.2785, "low": 0.2782, "close": 0.2783, "volume": 4218.6, "quote_volume": 1174.45347, "trades": 15, "taker_buy_volume": 3695.5, "taker_buy_quote": 1028.87474}, {"ts": 1768882440000, "open": 0.2785, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 6473.0, "quote_volume": 1803.16821, "trades": 18, "taker_buy_volume": 2190.2, "taker_buy_quote": 610.15095}, {"ts": 1768882500000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 36.7, "quote_volume": 10.22462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882560000, "open": 0.2787, "high": 0.2787, "low": 0.2786, "close": 0.2786, "volume": 850.7, "quote_volume": 237.08502, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882620000, "open": 0.2786, "high": 0.2787, "low": 0.2783, "close": 0.2787, "volume": 4270.6, "quote_volume": 1188.95314, "trades": 34, "taker_buy_volume": 3739.3, "taker_buy_quote": 1040.99865}, {"ts": 1768882680000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2785, "volume": 1613.5, "quote_volume": 449.27779, "trades": 10, "taker_buy_volume": 358.1, "taker_buy_quote": 99.70626}, {"ts": 1768882740000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 444.7, "quote_volume": 123.80448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882800000, "open": 0.2785, "high": 0.279, "low": 0.2785, "close": 0.2787, "volume": 4377.3, "quote_volume": 1220.29659, "trades": 19, "taker_buy_volume": 3383.2, "taker_buy_quote": 943.14511}, {"ts": 1768882860000, "open": 0.2786, "high": 0.2788, "low": 0.2785, "close": 0.2788, "volume": 2961.6, "quote_volume": 825.38676, "trades": 15, "taker_buy_volume": 2886.0, "taker_buy_quote": 804.33018}, {"ts": 1768882920000, "open": 0.2789, "high": 0.2792, "low": 0.2789, "close": 0.2791, "volume": 5789.6, "quote_volume": 1615.89102, "trades": 24, "taker_buy_volume": 3945.6, "taker_buy_quote": 1101.18967}, {"ts": 1768882980000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 1028.0, "quote_volume": 286.9148, "trades": 4, "taker_buy_volume": 1028.0, "taker_buy_quote": 286.9148}, {"ts": 1768883040000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 5513.3, "quote_volume": 1537.66296, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883100000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 35.9, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 10.0161}, {"ts": 1768883160000, "open": 0.2789, "high": 0.2789, "low": 0.2783, "close": 0.2786, "volume": 3447.5, "quote_volume": 960.15427, "trades": 25, "taker_buy_volume": 2379.2, "taker_buy_quote": 662.50185}, {"ts": 1768883220000, "open": 0.2787, "high": 0.2788, "low": 0.2785, "close": 0.2785, "volume": 856.1, "quote_volume": 238.47737, "trades": 10, "taker_buy_volume": 394.9, "taker_buy_quote": 110.02957}, {"ts": 1768883280000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 694.9, "quote_volume": 193.59914, "trades": 3, "taker_buy_volume": 139.1, "taker_buy_quote": 38.75326}, {"ts": 1768883340000, "open": 0.2785, "high": 0.279, "low": 0.2785, "close": 0.279, "volume": 828.7, "quote_volume": 230.9936, "trades": 10, "taker_buy_volume": 255.5, "taker_buy_quote": 71.25004}, {"ts": 1768883400000, "open": 0.2791, "high": 0.2793, "low": 0.2791, "close": 0.2793, "volume": 3894.6, "quote_volume": 1087.52304, "trades": 13, "taker_buy_volume": 2387.4, "taker_buy_quote": 666.56208}, {"ts": 1768883460000, "open": 0.2794, "high": 0.2795, "low": 0.2794, "close": 0.2795, "volume": 3193.4, "quote_volume": 892.54654, "trades": 11, "taker_buy_volume": 1118.4, "taker_buy_quote": 312.58404}, {"ts": 1768883520000, "open": 0.2796, "high": 0.2799, "low": 0.2796, "close": 0.2799, "volume": 10514.8, "quote_volume": 2941.11924, "trades": 42, "taker_buy_volume": 8021.1, "taker_buy_quote": 2243.64217}, {"ts": 1768883580000, "open": 0.2798, "high": 0.2801, "low": 0.2798, "close": 0.2801, "volume": 8205.2, "quote_volume": 2297.45605, "trades": 73, "taker_buy_volume": 3387.7, "taker_buy_quote": 948.64351}, {"ts": 1768883640000, "open": 0.2801, "high": 0.2804, "low": 0.2801, "close": 0.2801, "volume": 5528.2, "quote_volume": 1549.49826, "trades": 22, "taker_buy_volume": 3838.1, "taker_buy_quote": 1075.89307}, {"ts": 1768883700000, "open": 0.28, "high": 0.28, "low": 0.2796, "close": 0.2797, "volume": 2744.7, "quote_volume": 767.7134, "trades": 17, "taker_buy_volume": 1762.0, "taker_buy_quote": 492.7578}, {"ts": 1768883760000, "open": 0.2797, "high": 0.2802, "low": 0.2797, "close": 0.2801, "volume": 3437.8, "quote_volume": 962.79538, "trades": 17, "taker_buy_volume": 2637.8, "taker_buy_quote": 738.71538}, {"ts": 1768883820000, "open": 0.2801, "high": 0.2805, "low": 0.28, "close": 0.2805, "volume": 1077.4, "quote_volume": 301.7566, "trades": 15, "taker_buy_volume": 986.1, "taker_buy_quote": 276.18902}, {"ts": 1768883880000, "open": 0.2805, "high": 0.2805, "low": 0.2804, "close": 0.2804, "volume": 2867.8, "quote_volume": 804.40717, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883940000, "open": 0.2806, "high": 0.2809, "low": 0.2806, "close": 0.2808, "volume": 6302.9, "quote_volume": 1769.58422, "trades": 20, "taker_buy_volume": 5350.5, "taker_buy_quote": 1502.2284}, {"ts": 1768884000000, "open": 0.2807, "high": 0.2809, "low": 0.2806, "close": 0.2807, "volume": 2211.4, "quote_volume": 620.94302, "trades": 12, "taker_buy_volume": 91.3, "taker_buy_quote": 25.6426}, {"ts": 1768884060000, "open": 0.2806, "high": 0.2806, "low": 0.28, "close": 0.2802, "volume": 9204.6, "quote_volume": 2581.97711, "trades": 27, "taker_buy_volume": 49.0, "taker_buy_quote": 13.7298}, {"ts": 1768884120000, "open": 0.2802, "high": 0.2803, "low": 0.2802, "close": 0.2803, "volume": 1039.2, "quote_volume": 291.19014, "trades": 3, "taker_buy_volume": 1039.2, "taker_buy_quote": 291.19014}, {"ts": 1768884180000, "open": 0.2803, "high": 0.2806, "low": 0.28, "close": 0.28, "volume": 10116.4, "quote_volume": 2836.09166, "trades": 25, "taker_buy_volume": 6461.0, "taker_buy_quote": 1811.55389}, {"ts": 1768884240000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 35.8, "quote_volume": 10.02758, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 10.02758}, {"ts": 1768884300000, "open": 0.28, "high": 0.2801, "low": 0.2797, "close": 0.2801, "volume": 1752.1, "quote_volume": 490.33283, "trades": 15, "taker_buy_volume": 91.3, "taker_buy_quote": 25.56955}, {"ts": 1768884360000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 348.5, "quote_volume": 97.58, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884420000, "open": 0.2799, "high": 0.28, "low": 0.2797, "close": 0.28, "volume": 2055.6, "quote_volume": 575.1648, "trades": 12, "taker_buy_volume": 410.3, "taker_buy_quote": 114.884}, {"ts": 1768884480000, "open": 0.2801, "high": 0.2801, "low": 0.2799, "close": 0.2801, "volume": 871.6, "quote_volume": 243.97874, "trades": 5, "taker_buy_volume": 71.6, "taker_buy_quote": 20.05516}, {"ts": 1768884540000, "open": 0.2802, "high": 0.2805, "low": 0.2802, "close": 0.2805, "volume": 221.9, "quote_volume": 62.20965, "trades": 8, "taker_buy_volume": 221.9, "taker_buy_quote": 62.20965}, {"ts": 1768884600000, "open": 0.2806, "high": 0.2808, "low": 0.2801, "close": 0.2801, "volume": 2693.3, "quote_volume": 755.25727, "trades": 18, "taker_buy_volume": 386.4, "taker_buy_quote": 108.46211}, {"ts": 1768884660000, "open": 0.28, "high": 0.28, "low": 0.2796, "close": 0.2796, "volume": 2345.0, "quote_volume": 656.35333, "trades": 17, "taker_buy_volume": 21.0, "taker_buy_quote": 5.88}, {"ts": 1768884720000, "open": 0.2797, "high": 0.28, "low": 0.2795, "close": 0.2795, "volume": 7592.4, "quote_volume": 2123.76651, "trades": 32, "taker_buy_volume": 2930.2, "taker_buy_quote": 819.70901}, {"ts": 1768884780000, "open": 0.2794, "high": 0.2794, "low": 0.2792, "close": 0.2794, "volume": 1542.1, "quote_volume": 430.78572, "trades": 11, "taker_buy_volume": 71.8, "taker_buy_quote": 20.05733}, {"ts": 1768884840000, "open": 0.2795, "high": 0.2795, "low": 0.2793, "close": 0.2793, "volume": 1571.8, "quote_volume": 439.01845, "trades": 7, "taker_buy_volume": 55.6, "taker_buy_quote": 15.5402}, {"ts": 1768884900000, "open": 0.2794, "high": 0.2798, "low": 0.2794, "close": 0.2795, "volume": 7548.1, "quote_volume": 2110.45286, "trades": 15, "taker_buy_volume": 7512.2, "taker_buy_quote": 2100.41881}, {"ts": 1768884960000, "open": 0.2794, "high": 0.2796, "low": 0.2793, "close": 0.2794, "volume": 4139.6, "quote_volume": 1157.05741, "trades": 18, "taker_buy_volume": 2564.4, "taker_buy_quote": 716.94654}, {"ts": 1768885020000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 1592.8, "quote_volume": 445.26752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885080000, "open": 0.2794, "high": 0.2794, "low": 0.279, "close": 0.2791, "volume": 3840.2, "quote_volume": 1072.47706, "trades": 19, "taker_buy_volume": 539.2, "taker_buy_quote": 150.52846}, {"ts": 1768885140000, "open": 0.2792, "high": 0.2794, "low": 0.2792, "close": 0.2792, "volume": 768.5, "quote_volume": 214.69361, "trades": 9, "taker_buy_volume": 678.9, "taker_buy_quote": 189.67192}, {"ts": 1768885200000, "open": 0.2791, "high": 0.2791, "low": 0.2785, "close": 0.2785, "volume": 3924.4, "quote_volume": 1093.91169, "trades": 22, "taker_buy_volume": 183.5, "taker_buy_quote": 51.1598}, {"ts": 1768885260000, "open": 0.2784, "high": 0.2796, "low": 0.2771, "close": 0.2792, "volume": 100596.3, "quote_volume": 27989.20177, "trades": 242, "taker_buy_volume": 46420.4, "taker_buy_quote": 12930.7162}, {"ts": 1768885320000, "open": 0.2793, "high": 0.28, "low": 0.2793, "close": 0.2795, "volume": 22606.0, "quote_volume": 6321.11646, "trades": 54, "taker_buy_volume": 19234.5, "taker_buy_quote": 5378.15827}, {"ts": 1768885380000, "open": 0.2794, "high": 0.2795, "low": 0.2792, "close": 0.2795, "volume": 6629.9, "quote_volume": 1852.86415, "trades": 21, "taker_buy_volume": 2798.4, "taker_buy_quote": 782.11994}, {"ts": 1768885440000, "open": 0.2794, "high": 0.2795, "low": 0.279, "close": 0.2792, "volume": 4542.4, "quote_volume": 1268.62375, "trades": 26, "taker_buy_volume": 1739.7, "taker_buy_quote": 486.05782}, {"ts": 1768885500000, "open": 0.2793, "high": 0.2798, "low": 0.2793, "close": 0.2796, "volume": 4016.0, "quote_volume": 1122.62035, "trades": 19, "taker_buy_volume": 3216.0, "taker_buy_quote": 898.9327}, {"ts": 1768885560000, "open": 0.2795, "high": 0.2795, "low": 0.2789, "close": 0.279, "volume": 3144.3, "quote_volume": 877.05117, "trades": 30, "taker_buy_volume": 25.0, "taker_buy_quote": 6.975}, {"ts": 1768885620000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.279, "volume": 179.5, "quote_volume": 50.09018, "trades": 7, "taker_buy_volume": 107.7, "taker_buy_quote": 30.05798}, {"ts": 1768885680000, "open": 0.2789, "high": 0.2789, "low": 0.2784, "close": 0.2785, "volume": 1523.9, "quote_volume": 424.4626, "trades": 22, "taker_buy_volume": 432.3, "taker_buy_quote": 120.39555}, {"ts": 1768885740000, "open": 0.2784, "high": 0.2784, "low": 0.2778, "close": 0.2779, "volume": 5239.2, "quote_volume": 1456.38671, "trades": 30, "taker_buy_volume": 928.5, "taker_buy_quote": 257.99272}, {"ts": 1768885800000, "open": 0.2778, "high": 0.2779, "low": 0.2777, "close": 0.2778, "volume": 804.0, "quote_volume": 223.33967, "trades": 11, "taker_buy_volume": 499.1, "taker_buy_quote": 138.63606}, {"ts": 1768885860000, "open": 0.2777, "high": 0.2777, "low": 0.2764, "close": 0.2765, "volume": 86623.2, "quote_volume": 23982.05734, "trades": 140, "taker_buy_volume": 13011.6, "taker_buy_quote": 3603.18709}, {"ts": 1768885920000, "open": 0.2765, "high": 0.2771, "low": 0.2765, "close": 0.2771, "volume": 27813.1, "quote_volume": 7693.87935, "trades": 41, "taker_buy_volume": 3645.9, "taker_buy_quote": 1008.82222}, {"ts": 1768885980000, "open": 0.2769, "high": 0.2769, "low": 0.2764, "close": 0.2768, "volume": 12229.6, "quote_volume": 3382.94061, "trades": 30, "taker_buy_volume": 1619.1, "taker_buy_quote": 448.19553}, {"ts": 1768886040000, "open": 0.2769, "high": 0.2769, "low": 0.2767, "close": 0.2767, "volume": 967.7, "quote_volume": 267.94491, "trades": 8, "taker_buy_volume": 911.6, "taker_buy_quote": 252.42204}, {"ts": 1768886100000, "open": 0.2767, "high": 0.2767, "low": 0.2763, "close": 0.2765, "volume": 7496.9, "quote_volume": 2071.90953, "trades": 48, "taker_buy_volume": 3500.0, "taker_buy_quote": 967.29293}, {"ts": 1768886160000, "open": 0.2765, "high": 0.277, "low": 0.2765, "close": 0.277, "volume": 1469.6, "quote_volume": 406.53358, "trades": 23, "taker_buy_volume": 596.8, "taker_buy_quote": 165.15992}, {"ts": 1768886220000, "open": 0.2769, "high": 0.277, "low": 0.2767, "close": 0.2767, "volume": 1539.1, "quote_volume": 425.98053, "trades": 10, "taker_buy_volume": 848.2, "taker_buy_quote": 234.78678}, {"ts": 1768886280000, "open": 0.2768, "high": 0.2771, "low": 0.2766, "close": 0.2768, "volume": 20368.8, "quote_volume": 5639.71723, "trades": 29, "taker_buy_volume": 15835.3, "taker_buy_quote": 4384.84295}, {"ts": 1768886340000, "open": 0.2769, "high": 0.2771, "low": 0.2769, "close": 0.277, "volume": 1801.7, "quote_volume": 499.00959, "trades": 9, "taker_buy_volume": 781.4, "taker_buy_quote": 216.39011}, {"ts": 1768886400000, "open": 0.2769, "high": 0.2769, "low": 0.2764, "close": 0.2764, "volume": 2038.9, "quote_volume": 563.90379, "trades": 19, "taker_buy_volume": 1033.5, "taker_buy_quote": 285.75887}, {"ts": 1768886460000, "open": 0.2763, "high": 0.2765, "low": 0.2759, "close": 0.2765, "volume": 22153.1, "quote_volume": 6115.21292, "trades": 32, "taker_buy_volume": 3611.8, "taker_buy_quote": 997.78603}, {"ts": 1768886520000, "open": 0.2764, "high": 0.2764, "low": 0.274, "close": 0.2753, "volume": 513269.4, "quote_volume": 140994.47272, "trades": 404, "taker_buy_volume": 51231.0, "taker_buy_quote": 14100.41114}, {"ts": 1768886580000, "open": 0.2753, "high": 0.2757, "low": 0.2753, "close": 0.2754, "volume": 24387.0, "quote_volume": 6718.94035, "trades": 92, "taker_buy_volume": 20990.6, "taker_buy_quote": 5783.01291}, {"ts": 1768886640000, "open": 0.2754, "high": 0.2755, "low": 0.2748, "close": 0.2754, "volume": 60136.2, "quote_volume": 16545.93398, "trades": 136, "taker_buy_volume": 28275.9, "taker_buy_quote": 7782.41173}, {"ts": 1768886700000, "open": 0.2754, "high": 0.2754, "low": 0.2746, "close": 0.2746, "volume": 32680.0, "quote_volume": 8983.00925, "trades": 173, "taker_buy_volume": 17285.5, "taker_buy_quote": 4751.86514}, {"ts": 1768886760000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 4935.8, "quote_volume": 1355.86426, "trades": 62, "taker_buy_volume": 1778.8, "taker_buy_quote": 488.63636}, {"ts": 1768886820000, "open": 0.2748, "high": 0.275, "low": 0.2747, "close": 0.2749, "volume": 23974.7, "quote_volume": 6587.53585, "trades": 102, "taker_buy_volume": 15444.7, "taker_buy_quote": 4243.97178}, {"ts": 1768886880000, "open": 0.2748, "high": 0.2749, "low": 0.2745, "close": 0.2746, "volume": 24456.3, "quote_volume": 6718.56076, "trades": 175, "taker_buy_volume": 7727.5, "taker_buy_quote": 2122.43946}, {"ts": 1768886940000, "open": 0.2745, "high": 0.2748, "low": 0.2744, "close": 0.2748, "volume": 45733.0, "quote_volume": 12557.46349, "trades": 152, "taker_buy_volume": 34481.8, "taker_buy_quote": 9467.83289}, {"ts": 1768887000000, "open": 0.2747, "high": 0.2751, "low": 0.2745, "close": 0.275, "volume": 27339.5, "quote_volume": 7514.06917, "trades": 98, "taker_buy_volume": 20645.2, "taker_buy_quote": 5673.61069}, {"ts": 1768887060000, "open": 0.2749, "high": 0.2753, "low": 0.2749, "close": 0.2753, "volume": 23941.2, "quote_volume": 6586.70479, "trades": 88, "taker_buy_volume": 18299.7, "taker_buy_quote": 5034.26064}, {"ts": 1768887120000, "open": 0.2753, "high": 0.2756, "low": 0.2753, "close": 0.2756, "volume": 10972.1, "quote_volume": 3022.26545, "trades": 20, "taker_buy_volume": 9774.9, "taker_buy_quote": 2692.55657}, {"ts": 1768887180000, "open": 0.2755, "high": 0.2761, "low": 0.2752, "close": 0.2761, "volume": 25477.2, "quote_volume": 7022.39667, "trades": 116, "taker_buy_volume": 22106.1, "taker_buy_quote": 6094.36993}, {"ts": 1768887240000, "open": 0.276, "high": 0.2762, "low": 0.276, "close": 0.2761, "volume": 13656.9, "quote_volume": 3770.0656, "trades": 31, "taker_buy_volume": 8919.5, "taker_buy_quote": 2462.42297}, {"ts": 1768887300000, "open": 0.276, "high": 0.276, "low": 0.2754, "close": 0.2754, "volume": 5554.6, "quote_volume": 1531.71931, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887360000, "open": 0.2754, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 5471.4, "quote_volume": 1506.20043, "trades": 11, "taker_buy_volume": 800.0, "taker_buy_quote": 220.16}, {"ts": 1768887420000, "open": 0.2752, "high": 0.2758, "low": 0.2752, "close": 0.2758, "volume": 5707.3, "quote_volume": 1571.43084, "trades": 21, "taker_buy_volume": 5707.3, "taker_buy_quote": 1571.43084}, {"ts": 1768887480000, "open": 0.2756, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 4341.0, "quote_volume": 1195.89281, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887540000, "open": 0.2752, "high": 0.2752, "low": 0.275, "close": 0.275, "volume": 660.0, "quote_volume": 181.61, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887600000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 616.0, "quote_volume": 169.39474, "trades": 7, "taker_buy_volume": 49.0, "taker_buy_quote": 13.4799}, {"ts": 1768887660000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 914.8, "quote_volume": 251.29757, "trades": 5, "taker_buy_volume": 838.1, "taker_buy_quote": 230.22607}, {"ts": 1768887720000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 2512.9, "quote_volume": 690.10669, "trades": 8, "taker_buy_volume": 201.0, "taker_buy_quote": 55.2128}, {"ts": 1768887780000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 93.1, "quote_volume": 25.5596, "trades": 3, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0229}, {"ts": 1768887840000, "open": 0.2747, "high": 0.275, "low": 0.2747, "close": 0.275, "volume": 18550.7, "quote_volume": 5098.27557, "trades": 16, "taker_buy_volume": 16569.8, "taker_buy_quote": 4553.52807}, {"ts": 1768887900000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2751, "volume": 19228.1, "quote_volume": 5292.34817, "trades": 70, "taker_buy_volume": 3429.2, "taker_buy_quote": 943.8323}, {"ts": 1768887960000, "open": 0.2751, "high": 0.2754, "low": 0.2751, "close": 0.2753, "volume": 6241.2, "quote_volume": 1717.96168, "trades": 11, "taker_buy_volume": 3068.2, "taker_buy_quote": 844.62886}, {"ts": 1768888020000, "open": 0.2752, "high": 0.2752, "low": 0.2749, "close": 0.2751, "volume": 8127.7, "quote_volume": 2235.10498, "trades": 25, "taker_buy_volume": 36.4, "taker_buy_quote": 10.01364}, {"ts": 1768888080000, "open": 0.2752, "high": 0.2758, "low": 0.2752, "close": 0.2757, "volume": 24493.9, "quote_volume": 6754.17201, "trades": 54, "taker_buy_volume": 17623.3, "taker_buy_quote": 4859.69387}, {"ts": 1768888140000, "open": 0.2757, "high": 0.2759, "low": 0.2756, "close": 0.2757, "volume": 10893.0, "quote_volume": 3003.09848, "trades": 18, "taker_buy_volume": 892.6, "taker_buy_quote": 246.10471}, {"ts": 1768888200000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 2083.3, "quote_volume": 574.36205, "trades": 5, "taker_buy_volume": 2009.3, "taker_buy_quote": 553.96401}, {"ts": 1768888260000, "open": 0.2759, "high": 0.2763, "low": 0.2759, "close": 0.2763, "volume": 20279.7, "quote_volume": 5601.72405, "trades": 28, "taker_buy_volume": 20184.4, "taker_buy_quote": 5575.40219}, {"ts": 1768888320000, "open": 0.2763, "high": 0.2767, "low": 0.2763, "close": 0.2765, "volume": 22917.9, "quote_volume": 6336.02686, "trades": 21, "taker_buy_volume": 17453.5, "taker_buy_quote": 4825.37597}, {"ts": 1768888380000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 36.2, "quote_volume": 10.01292, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 10.01292}, {"ts": 1768888440000, "open": 0.2764, "high": 0.2764, "low": 0.2757, "close": 0.2761, "volume": 46221.7, "quote_volume": 12759.91352, "trades": 213, "taker_buy_volume": 28590.9, "taker_buy_quote": 7892.31994}, {"ts": 1768888500000, "open": 0.276, "high": 0.276, "low": 0.2757, "close": 0.2757, "volume": 5111.9, "quote_volume": 1410.77074, "trades": 58, "taker_buy_volume": 37.0, "taker_buy_quote": 10.2083}, {"ts": 1768888560000, "open": 0.2757, "high": 0.276, "low": 0.2757, "close": 0.276, "volume": 3955.6, "quote_volume": 1091.50051, "trades": 10, "taker_buy_volume": 3455.6, "taker_buy_quote": 953.65051}, {"ts": 1768888620000, "open": 0.2759, "high": 0.2765, "low": 0.2758, "close": 0.2765, "volume": 12172.9, "quote_volume": 3361.63693, "trades": 32, "taker_buy_volume": 10683.4, "taker_buy_quote": 2950.07007}, {"ts": 1768888680000, "open": 0.2765, "high": 0.277, "low": 0.2765, "close": 0.2767, "volume": 7126.7, "quote_volume": 1972.56561, "trades": 21, "taker_buy_volume": 4557.9, "taker_buy_quote": 1261.47935}, {"ts": 1768888740000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2765, "volume": 2093.7, "quote_volume": 578.92861, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888800000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 2616.8, "quote_volume": 723.28352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888860000, "open": 0.2764, "high": 0.2764, "low": 0.2762, "close": 0.2762, "volume": 1894.4, "quote_volume": 523.46529, "trades": 27, "taker_buy_volume": 700.4, "taker_buy_quote": 193.58346}, {"ts": 1768888920000, "open": 0.2762, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 7951.1, "quote_volume": 2194.59668, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888980000, "open": 0.276, "high": 0.276, "low": 0.2756, "close": 0.2759, "volume": 1494.0, "quote_volume": 412.05003, "trades": 15, "taker_buy_volume": 1226.1, "taker_buy_quote": 338.18901}, {"ts": 1768889040000, "open": 0.2759, "high": 0.2761, "low": 0.2758, "close": 0.276, "volume": 5245.9, "quote_volume": 1447.18873, "trades": 12, "taker_buy_volume": 391.3, "taker_buy_quote": 108.0343}, {"ts": 1768889100000, "open": 0.2759, "high": 0.2759, "low": 0.2755, "close": 0.2756, "volume": 9511.9, "quote_volume": 2621.33546, "trades": 14, "taker_buy_volume": 7528.2, "taker_buy_quote": 2074.77192}, {"ts": 1768889160000, "open": 0.2757, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 8508.3, "quote_volume": 2345.85888, "trades": 15, "taker_buy_volume": 8508.3, "taker_buy_quote": 2345.85888}, {"ts": 1768889220000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 611.4, "quote_volume": 168.50548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889280000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889340000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 2567.9, "quote_volume": 707.46009, "trades": 7, "taker_buy_volume": 716.6, "taker_buy_quote": 197.4233}, {"ts": 1768889400000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 226.4, "quote_volume": 62.39584, "trades": 5, "taker_buy_volume": 25.0, "taker_buy_quote": 6.89}, {"ts": 1768889460000, "open": 0.2755, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 4146.4, "quote_volume": 1141.54973, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889520000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889580000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 56.4, "quote_volume": 15.51564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889640000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 581.8, "quote_volume": 160.0065, "trades": 7, "taker_buy_volume": 503.1, "taker_buy_quote": 138.364}, {"ts": 1768889700000, "open": 0.2752, "high": 0.2754, "low": 0.2743, "close": 0.2749, "volume": 61079.4, "quote_volume": 16791.56509, "trades": 215, "taker_buy_volume": 20394.6, "taker_buy_quote": 5605.70068}, {"ts": 1768889760000, "open": 0.2748, "high": 0.2749, "low": 0.2736, "close": 0.2737, "volume": 16187.7, "quote_volume": 4439.27631, "trades": 127, "taker_buy_volume": 5417.8, "taker_buy_quote": 1485.18964}, {"ts": 1768889820000, "open": 0.2736, "high": 0.2736, "low": 0.2728, "close": 0.2729, "volume": 13196.5, "quote_volume": 3604.32594, "trades": 57, "taker_buy_volume": 2983.2, "taker_buy_quote": 814.83083}, {"ts": 1768889880000, "open": 0.2729, "high": 0.2732, "low": 0.2728, "close": 0.2732, "volume": 11320.0, "quote_volume": 3090.6213, "trades": 33, "taker_buy_volume": 9373.8, "taker_buy_quote": 2559.24339}, {"ts": 1768889940000, "open": 0.2732, "high": 0.2734, "low": 0.2727, "close": 0.273, "volume": 75872.5, "quote_volume": 20715.78541, "trades": 213, "taker_buy_volume": 22508.0, "taker_buy_quote": 6146.59454}, {"ts": 1768890000000, "open": 0.2731, "high": 0.2735, "low": 0.2727, "close": 0.2735, "volume": 39085.1, "quote_volume": 10676.33787, "trades": 66, "taker_buy_volume": 37361.2, "taker_buy_quote": 10205.70981}, {"ts": 1768890060000, "open": 0.2736, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 13905.2, "quote_volume": 3803.96738, "trades": 23, "taker_buy_volume": 11763.9, "taker_buy_quote": 3218.52864}, {"ts": 1768890120000, "open": 0.2734, "high": 0.2753, "low": 0.2734, "close": 0.275, "volume": 193366.8, "quote_volume": 53063.09393, "trades": 169, "taker_buy_volume": 168514.2, "taker_buy_quote": 46241.63841}, {"ts": 1768890180000, "open": 0.275, "high": 0.2764, "low": 0.275, "close": 0.2763, "volume": 168333.7, "quote_volume": 46415.56869, "trades": 230, "taker_buy_volume": 141220.1, "taker_buy_quote": 38933.81147}, {"ts": 1768890240000, "open": 0.2764, "high": 0.277, "low": 0.2764, "close": 0.2768, "volume": 6192.1, "quote_volume": 1712.65098, "trades": 40, "taker_buy_volume": 3632.7, "taker_buy_quote": 1005.00139}, {"ts": 1768890300000, "open": 0.2767, "high": 0.277, "low": 0.2766, "close": 0.2768, "volume": 13490.4, "quote_volume": 3733.22288, "trades": 82, "taker_buy_volume": 3460.3, "taker_buy_quote": 957.76832}, {"ts": 1768890360000, "open": 0.2766, "high": 0.2772, "low": 0.2766, "close": 0.2772, "volume": 10893.0, "quote_volume": 3016.90925, "trades": 36, "taker_buy_volume": 9866.2, "taker_buy_quote": 2732.48138}, {"ts": 1768890420000, "open": 0.2771, "high": 0.2775, "low": 0.277, "close": 0.2775, "volume": 4472.6, "quote_volume": 1240.59155, "trades": 20, "taker_buy_volume": 3406.3, "taker_buy_quote": 945.12344}, {"ts": 1768890480000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 943.4, "quote_volume": 261.51048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890540000, "open": 0.2773, "high": 0.2776, "low": 0.2773, "close": 0.2776, "volume": 11412.5, "quote_volume": 3167.8005, "trades": 44, "taker_buy_volume": 11376.4, "taker_buy_quote": 3157.78636}, {"ts": 1768890600000, "open": 0.2776, "high": 0.2776, "low": 0.2771, "close": 0.2774, "volume": 5356.8, "quote_volume": 1484.88923, "trades": 23, "taker_buy_volume": 1624.4, "taker_buy_quote": 450.5416}, {"ts": 1768890660000, "open": 0.2775, "high": 0.2775, "low": 0.2771, "close": 0.2771, "volume": 3428.9, "quote_volume": 951.24641, "trades": 15, "taker_buy_volume": 133.6, "taker_buy_quote": 37.074}, {"ts": 1768890720000, "open": 0.277, "high": 0.277, "low": 0.2759, "close": 0.2761, "volume": 15653.3, "quote_volume": 4328.20245, "trades": 39, "taker_buy_volume": 1390.2, "taker_buy_quote": 383.77523}, {"ts": 1768890780000, "open": 0.276, "high": 0.276, "low": 0.2757, "close": 0.2757, "volume": 5088.6, "quote_volume": 1403.53021, "trades": 17, "taker_buy_volume": 1971.5, "taker_buy_quote": 543.55344}, {"ts": 1768890840000, "open": 0.2757, "high": 0.2759, "low": 0.2755, "close": 0.2755, "volume": 2970.9, "quote_volume": 818.8615, "trades": 17, "taker_buy_volume": 1029.3, "taker_buy_quote": 283.92331}, {"ts": 1768890900000, "open": 0.2754, "high": 0.2759, "low": 0.2749, "close": 0.275, "volume": 18057.7, "quote_volume": 4973.74002, "trades": 76, "taker_buy_volume": 13981.4, "taker_buy_quote": 3851.10218}, {"ts": 1768890960000, "open": 0.2752, "high": 0.2756, "low": 0.2752, "close": 0.2752, "volume": 15131.7, "quote_volume": 4166.79887, "trades": 26, "taker_buy_volume": 12221.7, "taker_buy_quote": 3365.54525}, {"ts": 1768891020000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 2967.5, "quote_volume": 816.94911, "trades": 4, "taker_buy_volume": 2931.1, "taker_buy_quote": 806.93183}, {"ts": 1768891080000, "open": 0.2752, "high": 0.2753, "low": 0.2747, "close": 0.2747, "volume": 3600.7, "quote_volume": 989.83005, "trades": 22, "taker_buy_volume": 1171.7, "taker_buy_quote": 322.09074}, {"ts": 1768891140000, "open": 0.2746, "high": 0.2746, "low": 0.274, "close": 0.2745, "volume": 7699.7, "quote_volume": 2111.80488, "trades": 33, "taker_buy_volume": 1827.9, "taker_buy_quote": 501.3435}, {"ts": 1768891200000, "open": 0.2746, "high": 0.2752, "low": 0.2746, "close": 0.2749, "volume": 15768.5, "quote_volume": 4338.46222, "trades": 49, "taker_buy_volume": 8656.0, "taker_buy_quote": 2381.82441}, {"ts": 1768891260000, "open": 0.2748, "high": 0.275, "low": 0.2747, "close": 0.2748, "volume": 3977.4, "quote_volume": 1093.21518, "trades": 16, "taker_buy_volume": 129.4, "taker_buy_quote": 35.57405}, {"ts": 1768891320000, "open": 0.275, "high": 0.2754, "low": 0.275, "close": 0.2751, "volume": 12283.4, "quote_volume": 3379.69701, "trades": 24, "taker_buy_volume": 10737.9, "taker_buy_quote": 2954.36398}, {"ts": 1768891380000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 1959.1, "quote_volume": 538.59826, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891440000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 56.6, "quote_volume": 15.55368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891500000, "open": 0.2747, "high": 0.2747, "low": 0.2744, "close": 0.2744, "volume": 4389.9, "quote_volume": 1205.38253, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891560000, "open": 0.2743, "high": 0.2743, "low": 0.2738, "close": 0.2738, "volume": 10305.6, "quote_volume": 2823.18022, "trades": 31, "taker_buy_volume": 2365.4, "taker_buy_quote": 648.24926}, {"ts": 1768891620000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 6207.7, "quote_volume": 1699.50738, "trades": 15, "taker_buy_volume": 2346.9, "taker_buy_quote": 642.54279}, {"ts": 1768891680000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2735, "volume": 4408.6, "quote_volume": 1205.87627, "trades": 26, "taker_buy_volume": 711.0, "taker_buy_quote": 194.51873}, {"ts": 1768891740000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 10379.5, "quote_volume": 2836.71884, "trades": 19, "taker_buy_volume": 9207.8, "taker_buy_quote": 2516.58079}, {"ts": 1768891800000, "open": 0.2731, "high": 0.2738, "low": 0.273, "close": 0.2738, "volume": 2939.8, "quote_volume": 802.99718, "trades": 22, "taker_buy_volume": 1032.0, "taker_buy_quote": 282.15842}, {"ts": 1768891860000, "open": 0.2738, "high": 0.2738, "low": 0.2735, "close": 0.2736, "volume": 9759.3, "quote_volume": 2671.48957, "trades": 26, "taker_buy_volume": 1890.3, "taker_buy_quote": 517.55115}, {"ts": 1768891920000, "open": 0.2737, "high": 0.274, "low": 0.2732, "close": 0.2735, "volume": 15769.5, "quote_volume": 4317.2013, "trades": 144, "taker_buy_volume": 9407.6, "taker_buy_quote": 2576.64899}, {"ts": 1768891980000, "open": 0.2736, "high": 0.2738, "low": 0.2733, "close": 0.2733, "volume": 5862.3, "quote_volume": 1603.28634, "trades": 19, "taker_buy_volume": 2281.5, "taker_buy_quote": 624.49349}, {"ts": 1768892040000, "open": 0.2732, "high": 0.2737, "low": 0.2732, "close": 0.2734, "volume": 3725.4, "quote_volume": 1018.93896, "trades": 17, "taker_buy_volume": 1558.1, "taker_buy_quote": 426.40318}, {"ts": 1768892100000, "open": 0.2734, "high": 0.2736, "low": 0.2734, "close": 0.2736, "volume": 130.2, "quote_volume": 35.61171, "trades": 4, "taker_buy_volume": 93.5, "taker_buy_quote": 25.57793}, {"ts": 1768892160000, "open": 0.2737, "high": 0.274, "low": 0.2737, "close": 0.274, "volume": 2293.5, "quote_volume": 628.35003, "trades": 10, "taker_buy_volume": 2293.5, "taker_buy_quote": 628.35003}, {"ts": 1768892220000, "open": 0.2737, "high": 0.2752, "low": 0.2735, "close": 0.2742, "volume": 212352.6, "quote_volume": 58253.85857, "trades": 252, "taker_buy_volume": 154885.9, "taker_buy_quote": 42484.63287}, {"ts": 1768892280000, "open": 0.2741, "high": 0.2744, "low": 0.2738, "close": 0.2744, "volume": 138788.9, "quote_volume": 38033.84641, "trades": 163, "taker_buy_volume": 53663.5, "taker_buy_quote": 14711.1002}, {"ts": 1768892340000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 13032.8, "quote_volume": 3578.24827, "trades": 19, "taker_buy_volume": 12912.5, "taker_buy_quote": 3545.21425}, {"ts": 1768892400000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 3688.5, "quote_volume": 1012.14172, "trades": 11, "taker_buy_volume": 2037.3, "taker_buy_quote": 559.23885}, {"ts": 1768892460000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 382.7, "quote_volume": 104.97461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892520000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 247.1, "quote_volume": 67.80044, "trades": 3, "taker_buy_volume": 209.1, "taker_buy_quote": 57.37704}, {"ts": 1768892580000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 8949.5, "quote_volume": 2456.6027, "trades": 12, "taker_buy_volume": 7322.4, "taker_buy_quote": 2009.9988}, {"ts": 1768892640000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 109.5, "quote_volume": 30.0468, "trades": 3, "taker_buy_volume": 36.5, "taker_buy_quote": 10.01925}, {"ts": 1768892700000, "open": 0.2744, "high": 0.2748, "low": 0.2744, "close": 0.2746, "volume": 14731.5, "quote_volume": 4046.71642, "trades": 22, "taker_buy_volume": 7656.4, "taker_buy_quote": 2103.9089}, {"ts": 1768892760000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 772.5, "quote_volume": 211.97765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892820000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2741, "volume": 1686.3, "quote_volume": 462.44819, "trades": 15, "taker_buy_volume": 1455.8, "taker_buy_quote": 399.2403}, {"ts": 1768892880000, "open": 0.2741, "high": 0.2752, "low": 0.2741, "close": 0.2742, "volume": 190603.2, "quote_volume": 52335.55049, "trades": 136, "taker_buy_volume": 76621.2, "taker_buy_quote": 21033.94374}, {"ts": 1768892940000, "open": 0.2743, "high": 0.275, "low": 0.2743, "close": 0.2749, "volume": 70319.2, "quote_volume": 19311.4737, "trades": 106, "taker_buy_volume": 54659.7, "taker_buy_quote": 15010.99318}, {"ts": 1768893000000, "open": 0.2749, "high": 0.2752, "low": 0.2748, "close": 0.2752, "volume": 9008.4, "quote_volume": 2478.66365, "trades": 17, "taker_buy_volume": 8503.4, "taker_buy_quote": 2339.8428}, {"ts": 1768893060000, "open": 0.2752, "high": 0.2752, "low": 0.2749, "close": 0.2749, "volume": 2834.3, "quote_volume": 779.61037, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893120000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2751, "volume": 2493.0, "quote_volume": 685.1046, "trades": 14, "taker_buy_volume": 1375.0, "taker_buy_quote": 377.8782}, {"ts": 1768893180000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 606.9, "quote_volume": 166.89185, "trades": 4, "taker_buy_volume": 514.0, "taker_buy_quote": 141.35}, {"ts": 1768893240000, "open": 0.2749, "high": 0.2757, "low": 0.2749, "close": 0.2757, "volume": 13843.7, "quote_volume": 3812.2878, "trades": 30, "taker_buy_volume": 13843.7, "taker_buy_quote": 3812.2878}, {"ts": 1768893300000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2755, "volume": 4127.8, "quote_volume": 1137.13007, "trades": 10, "taker_buy_volume": 2095.9, "taker_buy_quote": 577.34526}, {"ts": 1768893360000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 1822.4, "quote_volume": 501.89896, "trades": 7, "taker_buy_volume": 1129.7, "taker_buy_quote": 311.12938}, {"ts": 1768893420000, "open": 0.2754, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 3306.1, "quote_volume": 910.63438, "trades": 17, "taker_buy_volume": 2644.8, "taker_buy_quote": 728.51846}, {"ts": 1768893480000, "open": 0.2753, "high": 0.2754, "low": 0.2753, "close": 0.2754, "volume": 99.0, "quote_volume": 27.26097, "trades": 2, "taker_buy_volume": 62.7, "taker_buy_quote": 17.26758}, {"ts": 1768893540000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 957.7, "quote_volume": 263.55904, "trades": 5, "taker_buy_volume": 456.1, "taker_buy_quote": 125.51872}, {"ts": 1768893600000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.275, "volume": 4726.5, "quote_volume": 1299.53402, "trades": 21, "taker_buy_volume": 1219.6, "taker_buy_quote": 335.34669}, {"ts": 1768893660000, "open": 0.2751, "high": 0.2754, "low": 0.2751, "close": 0.2753, "volume": 13329.1, "quote_volume": 3667.86977, "trades": 41, "taker_buy_volume": 13145.1, "taker_buy_quote": 3617.23297}, {"ts": 1768893720000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 772.4, "quote_volume": 212.56448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893780000, "open": 0.2751, "high": 0.2751, "low": 0.2747, "close": 0.2747, "volume": 175602.6, "quote_volume": 48288.34197, "trades": 49, "taker_buy_volume": 1497.0, "taker_buy_quote": 411.2259}, {"ts": 1768893840000, "open": 0.2746, "high": 0.2746, "low": 0.2741, "close": 0.2741, "volume": 9749.2, "quote_volume": 2675.34756, "trades": 53, "taker_buy_volume": 4933.5, "taker_buy_quote": 1353.47194}, {"ts": 1768893900000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 649.0, "quote_volume": 177.8909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893960000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 10211.1, "quote_volume": 2800.95542, "trades": 14, "taker_buy_volume": 10211.1, "taker_buy_quote": 2800.95542}, {"ts": 1768894020000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 10649.1, "quote_volume": 2923.77736, "trades": 13, "taker_buy_volume": 10649.1, "taker_buy_quote": 2923.77736}, {"ts": 1768894080000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 3016.4, "quote_volume": 829.19018, "trades": 8, "taker_buy_volume": 3016.4, "taker_buy_quote": 829.19018}, {"ts": 1768894140000, "open": 0.2747, "high": 0.2754, "low": 0.2747, "close": 0.2754, "volume": 82509.9, "quote_volume": 22697.86045, "trades": 62, "taker_buy_volume": 66414.9, "taker_buy_quote": 18269.98492}, {"ts": 1768894200000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 25211.0, "quote_volume": 6935.55398, "trades": 21, "taker_buy_volume": 78.8, "taker_buy_quote": 21.68576}, {"ts": 1768894260000, "open": 0.2751, "high": 0.2751, "low": 0.273, "close": 0.2739, "volume": 556276.2, "quote_volume": 152240.55377, "trades": 296, "taker_buy_volume": 78005.4, "taker_buy_quote": 21363.00069}, {"ts": 1768894320000, "open": 0.274, "high": 0.2751, "low": 0.2732, "close": 0.2736, "volume": 576289.9, "quote_volume": 158032.39627, "trades": 302, "taker_buy_volume": 128817.1, "taker_buy_quote": 35330.33207}, {"ts": 1768894380000, "open": 0.2735, "high": 0.2745, "low": 0.2735, "close": 0.274, "volume": 125268.7, "quote_volume": 34314.22393, "trades": 113, "taker_buy_volume": 110047.8, "taker_buy_quote": 30143.8475}, {"ts": 1768894440000, "open": 0.2739, "high": 0.2739, "low": 0.2732, "close": 0.2736, "volume": 188106.1, "quote_volume": 51516.25417, "trades": 108, "taker_buy_volume": 9509.4, "taker_buy_quote": 2600.81523}, {"ts": 1768894500000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 4934.6, "quote_volume": 1349.73774, "trades": 8, "taker_buy_volume": 4883.3, "taker_buy_quote": 1335.70719}, {"ts": 1768894560000, "open": 0.2736, "high": 0.2747, "low": 0.2736, "close": 0.2742, "volume": 87888.0, "quote_volume": 24085.75112, "trades": 73, "taker_buy_volume": 68751.2, "taker_buy_quote": 18840.02574}, {"ts": 1768894620000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 24230.9, "quote_volume": 6641.74232, "trades": 9, "taker_buy_volume": 526.3, "taker_buy_quote": 144.31146}, {"ts": 1768894680000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 13872.3, "quote_volume": 3802.87953, "trades": 19, "taker_buy_volume": 3822.4, "taker_buy_quote": 1048.10208}, {"ts": 1768894740000, "open": 0.2741, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 52990.6, "quote_volume": 14524.7935, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894800000, "open": 0.2742, "high": 0.2749, "low": 0.2742, "close": 0.2747, "volume": 38527.9, "quote_volume": 10578.51547, "trades": 81, "taker_buy_volume": 36313.2, "taker_buy_quote": 9970.44696}, {"ts": 1768894860000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 2599.5, "quote_volume": 714.08265, "trades": 12, "taker_buy_volume": 1457.6, "taker_buy_quote": 400.40272}, {"ts": 1768894920000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 958.6, "quote_volume": 263.23156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894980000, "open": 0.2748, "high": 0.2748, "low": 0.2746, "close": 0.2746, "volume": 10593.4, "quote_volume": 2909.71862, "trades": 9, "taker_buy_volume": 7496.2, "taker_buy_quote": 2059.2275}, {"ts": 1768895040000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 118.4, "quote_volume": 32.49261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895100000, "open": 0.2744, "high": 0.2744, "low": 0.2736, "close": 0.2736, "volume": 165111.6, "quote_volume": 45256.48219, "trades": 54, "taker_buy_volume": 24.0, "taker_buy_quote": 6.5688}, {"ts": 1768895160000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 8331.4, "quote_volume": 2279.4522, "trades": 33, "taker_buy_volume": 8143.0, "taker_buy_quote": 2227.9248}, {"ts": 1768895220000, "open": 0.2734, "high": 0.2734, "low": 0.273, "close": 0.273, "volume": 9853.9, "quote_volume": 2692.17609, "trades": 22, "taker_buy_volume": 4470.6, "taker_buy_quote": 1221.81498}, {"ts": 1768895280000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 85.0, "quote_volume": 23.2135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895340000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1741.1, "quote_volume": 475.3203, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895400000, "open": 0.273, "high": 0.274, "low": 0.2729, "close": 0.2734, "volume": 117109.7, "quote_volume": 32017.8308, "trades": 144, "taker_buy_volume": 76625.8, "taker_buy_quote": 20949.08069}, {"ts": 1768895460000, "open": 0.2734, "high": 0.2734, "low": 0.2723, "close": 0.2732, "volume": 324660.1, "quote_volume": 88713.69205, "trades": 293, "taker_buy_volume": 29838.9, "taker_buy_quote": 8143.87188}, {"ts": 1768895520000, "open": 0.2732, "high": 0.2734, "low": 0.2731, "close": 0.2734, "volume": 33404.7, "quote_volume": 9128.78716, "trades": 68, "taker_buy_volume": 20609.6, "taker_buy_quote": 5632.24669}, {"ts": 1768895580000, "open": 0.2735, "high": 0.2736, "low": 0.2729, "close": 0.2729, "volume": 19664.6, "quote_volume": 5375.45201, "trades": 42, "taker_buy_volume": 17722.6, "taker_buy_quote": 4845.0405}, {"ts": 1768895640000, "open": 0.2729, "high": 0.2731, "low": 0.2729, "close": 0.2729, "volume": 8820.0, "quote_volume": 2407.44035, "trades": 8, "taker_buy_volume": 7415.6, "taker_buy_quote": 2024.09839}, {"ts": 1768895700000, "open": 0.273, "high": 0.2734, "low": 0.273, "close": 0.2733, "volume": 33314.7, "quote_volume": 9103.55045, "trades": 34, "taker_buy_volume": 31395.2, "taker_buy_quote": 8578.8875}, {"ts": 1768895760000, "open": 0.2733, "high": 0.2734, "low": 0.2729, "close": 0.2729, "volume": 5631.6, "quote_volume": 1538.60641, "trades": 15, "taker_buy_volume": 3284.8, "taker_buy_quote": 897.50801}, {"ts": 1768895820000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 424.0, "quote_volume": 115.64881, "trades": 8, "taker_buy_volume": 183.2, "taker_buy_quote": 49.97696}, {"ts": 1768895880000, "open": 0.2728, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 4877.4, "quote_volume": 1330.34308, "trades": 12, "taker_buy_volume": 4547.7, "taker_buy_quote": 1240.45096}, {"ts": 1768895940000, "open": 0.2726, "high": 0.2727, "low": 0.2725, "close": 0.2725, "volume": 1561.1, "quote_volume": 425.61149, "trades": 6, "taker_buy_volume": 1524.3, "taker_buy_quote": 415.58349}, {"ts": 1768896000000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2727, "volume": 3052.4, "quote_volume": 831.80962, "trades": 5, "taker_buy_volume": 171.5, "taker_buy_quote": 46.76437}, {"ts": 1768896060000, "open": 0.2728, "high": 0.2731, "low": 0.2728, "close": 0.2731, "volume": 8294.5, "quote_volume": 2264.51311, "trades": 24, "taker_buy_volume": 2099.5, "taker_buy_quote": 573.34537}, {"ts": 1768896120000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 1676.8, "quote_volume": 457.88825, "trades": 11, "taker_buy_volume": 30.0, "taker_buy_quote": 8.193}, {"ts": 1768896180000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 2214.0, "quote_volume": 604.86113, "trades": 5, "taker_buy_volume": 2214.0, "taker_buy_quote": 604.86113}, {"ts": 1768896240000, "open": 0.2732, "high": 0.2732, "low": 0.2729, "close": 0.2729, "volume": 3718.2, "quote_volume": 1015.17461, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896300000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2729, "volume": 775.4, "quote_volume": 211.60097, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896360000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 2857.9, "quote_volume": 779.66052, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896420000, "open": 0.2729, "high": 0.2731, "low": 0.2729, "close": 0.2731, "volume": 1593.9, "quote_volume": 435.00816, "trades": 9, "taker_buy_volume": 1556.7, "taker_buy_quote": 424.85628}, {"ts": 1768896480000, "open": 0.2732, "high": 0.2732, "low": 0.2728, "close": 0.2728, "volume": 1229.7, "quote_volume": 335.71975, "trades": 15, "taker_buy_volume": 926.5, "taker_buy_quote": 252.95511}, {"ts": 1768896540000, "open": 0.2728, "high": 0.2728, "low": 0.2723, "close": 0.2723, "volume": 967.0, "quote_volume": 263.57403, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896600000, "open": 0.2722, "high": 0.2722, "low": 0.2718, "close": 0.2718, "volume": 13966.1, "quote_volume": 3799.29577, "trades": 38, "taker_buy_volume": 7203.2, "taker_buy_quote": 1959.5594}, {"ts": 1768896660000, "open": 0.2719, "high": 0.272, "low": 0.2715, "close": 0.2715, "volume": 10950.6, "quote_volume": 2976.37613, "trades": 31, "taker_buy_volume": 6834.4, "taker_buy_quote": 1858.13623}, {"ts": 1768896720000, "open": 0.2716, "high": 0.2717, "low": 0.2712, "close": 0.2714, "volume": 7879.8, "quote_volume": 2139.0059, "trades": 31, "taker_buy_volume": 4128.2, "taker_buy_quote": 1121.14287}, {"ts": 1768896780000, "open": 0.2714, "high": 0.2714, "low": 0.2702, "close": 0.2703, "volume": 53695.5, "quote_volume": 14526.10911, "trades": 187, "taker_buy_volume": 13911.8, "taker_buy_quote": 3763.2195}, {"ts": 1768896840000, "open": 0.2705, "high": 0.2714, "low": 0.2705, "close": 0.2708, "volume": 41609.2, "quote_volume": 11278.42119, "trades": 94, "taker_buy_volume": 33936.6, "taker_buy_quote": 9199.34435}, {"ts": 1768896900000, "open": 0.271, "high": 0.271, "low": 0.2705, "close": 0.2708, "volume": 9227.7, "quote_volume": 2497.54904, "trades": 79, "taker_buy_volume": 5158.4, "taker_buy_quote": 1395.90624}, {"ts": 1768896960000, "open": 0.2706, "high": 0.271, "low": 0.2705, "close": 0.2705, "volume": 6741.5, "quote_volume": 1824.2036, "trades": 26, "taker_buy_volume": 147.4, "taker_buy_quote": 39.93966}, {"ts": 1768897020000, "open": 0.2705, "high": 0.2705, "low": 0.2703, "close": 0.2704, "volume": 22688.1, "quote_volume": 6133.69821, "trades": 31, "taker_buy_volume": 10350.6, "taker_buy_quote": 2798.50826}, {"ts": 1768897080000, "open": 0.2705, "high": 0.2709, "low": 0.2705, "close": 0.2707, "volume": 10328.0, "quote_volume": 2795.61555, "trades": 19, "taker_buy_volume": 9831.6, "taker_buy_quote": 2661.20561}, {"ts": 1768897140000, "open": 0.2708, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 3420.2, "quote_volume": 926.50889, "trades": 12, "taker_buy_volume": 2405.0, "taker_buy_quote": 651.5108}, {"ts": 1768897200000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 57.3, "quote_volume": 15.5283, "trades": 2, "taker_buy_volume": 57.3, "taker_buy_quote": 15.5283}, {"ts": 1768897260000, "open": 0.2711, "high": 0.2715, "low": 0.2708, "close": 0.2708, "volume": 11749.1, "quote_volume": 3185.9379, "trades": 32, "taker_buy_volume": 11136.2, "taker_buy_quote": 3019.88557}, {"ts": 1768897320000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 279.1, "quote_volume": 75.64959, "trades": 7, "taker_buy_volume": 279.1, "taker_buy_quote": 75.64959}, {"ts": 1768897380000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 7483.5, "quote_volume": 2030.27927, "trades": 9, "taker_buy_volume": 7483.5, "taker_buy_quote": 2030.27927}, {"ts": 1768897440000, "open": 0.2715, "high": 0.2717, "low": 0.2713, "close": 0.2716, "volume": 10190.9, "quote_volume": 2767.63525, "trades": 18, "taker_buy_volume": 9328.5, "taker_buy_quote": 2533.44128}, {"ts": 1768897500000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 105.4, "quote_volume": 28.62664, "trades": 5, "taker_buy_volume": 19.1, "taker_buy_quote": 5.18756}, {"ts": 1768897560000, "open": 0.2717, "high": 0.2717, "low": 0.2715, "close": 0.2716, "volume": 3989.9, "quote_volume": 1083.85586, "trades": 10, "taker_buy_volume": 1594.0, "taker_buy_quote": 433.07498}, {"ts": 1768897620000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 137.0, "quote_volume": 37.1818, "trades": 3, "taker_buy_volume": 79.8, "taker_buy_quote": 21.65772}, {"ts": 1768897680000, "open": 0.2713, "high": 0.2714, "low": 0.2711, "close": 0.2714, "volume": 3886.4, "quote_volume": 1054.39327, "trades": 13, "taker_buy_volume": 2063.5, "taker_buy_quote": 560.0228}, {"ts": 1768897740000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 3392.2, "quote_volume": 919.99769, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897800000, "open": 0.271, "high": 0.271, "low": 0.2706, "close": 0.2707, "volume": 6880.4, "quote_volume": 1863.45156, "trades": 25, "taker_buy_volume": 155.8, "taker_buy_quote": 42.19662}, {"ts": 1768897860000, "open": 0.2705, "high": 0.2705, "low": 0.2703, "close": 0.2703, "volume": 3106.2, "quote_volume": 840.15869, "trades": 17, "taker_buy_volume": 979.1, "taker_buy_quote": 264.79539}, {"ts": 1768897920000, "open": 0.2703, "high": 0.2703, "low": 0.2696, "close": 0.2698, "volume": 46694.4, "quote_volume": 12606.46288, "trades": 74, "taker_buy_volume": 6615.5, "taker_buy_quote": 1785.80242}, {"ts": 1768897980000, "open": 0.2696, "high": 0.2699, "low": 0.2694, "close": 0.2696, "volume": 16918.6, "quote_volume": 4560.10292, "trades": 39, "taker_buy_volume": 10818.1, "taker_buy_quote": 2915.684}, {"ts": 1768898040000, "open": 0.2696, "high": 0.2696, "low": 0.2689, "close": 0.2692, "volume": 12958.2, "quote_volume": 3487.96305, "trades": 50, "taker_buy_volume": 3017.1, "taker_buy_quote": 812.76465}, {"ts": 1768898100000, "open": 0.2691, "high": 0.2691, "low": 0.2685, "close": 0.2687, "volume": 20343.7, "quote_volume": 5468.63482, "trades": 148, "taker_buy_volume": 9926.0, "taker_buy_quote": 2668.88781}, {"ts": 1768898160000, "open": 0.2686, "high": 0.269, "low": 0.2685, "close": 0.2687, "volume": 5205.1, "quote_volume": 1398.5101, "trades": 23, "taker_buy_volume": 1981.2, "taker_buy_quote": 532.49129}, {"ts": 1768898220000, "open": 0.2689, "high": 0.2691, "low": 0.2684, "close": 0.2687, "volume": 10625.9, "quote_volume": 2853.99774, "trades": 56, "taker_buy_volume": 3410.3, "taker_buy_quote": 916.20175}, {"ts": 1768898280000, "open": 0.2686, "high": 0.2691, "low": 0.2685, "close": 0.2685, "volume": 54213.7, "quote_volume": 14566.28452, "trades": 55, "taker_buy_volume": 10046.4, "taker_buy_quote": 2701.08269}, {"ts": 1768898340000, "open": 0.2684, "high": 0.2686, "low": 0.2681, "close": 0.2682, "volume": 37251.0, "quote_volume": 9998.18055, "trades": 52, "taker_buy_volume": 31674.8, "taker_buy_quote": 8501.75605}, {"ts": 1768898400000, "open": 0.2682, "high": 0.2685, "low": 0.2681, "close": 0.2683, "volume": 48971.3, "quote_volume": 13141.18419, "trades": 44, "taker_buy_volume": 46085.9, "taker_buy_quote": 12367.18407}, {"ts": 1768898460000, "open": 0.2682, "high": 0.2682, "low": 0.2679, "close": 0.268, "volume": 13428.4, "quote_volume": 3599.28579, "trades": 46, "taker_buy_volume": 5034.7, "taker_buy_quote": 1349.69983}, {"ts": 1768898520000, "open": 0.2679, "high": 0.2679, "low": 0.2676, "close": 0.2677, "volume": 13636.7, "quote_volume": 3649.80249, "trades": 24, "taker_buy_volume": 10183.2, "taker_buy_quote": 2725.27078}, {"ts": 1768898580000, "open": 0.2678, "high": 0.2678, "low": 0.2651, "close": 0.2655, "volume": 948307.7, "quote_volume": 252610.42368, "trades": 779, "taker_buy_volume": 150509.0, "taker_buy_quote": 40075.83412}, {"ts": 1768898640000, "open": 0.2656, "high": 0.2663, "low": 0.265, "close": 0.2661, "volume": 505505.4, "quote_volume": 134197.72464, "trades": 310, "taker_buy_volume": 310078.8, "taker_buy_quote": 82325.88244}, {"ts": 1768898700000, "open": 0.2661, "high": 0.2666, "low": 0.2659, "close": 0.2663, "volume": 14413.1, "quote_volume": 3838.24329, "trades": 50, "taker_buy_volume": 5169.0, "taker_buy_quote": 1376.78235}, {"ts": 1768898760000, "open": 0.2662, "high": 0.2662, "low": 0.2655, "close": 0.2657, "volume": 10549.9, "quote_volume": 2805.4427, "trades": 29, "taker_buy_volume": 2020.6, "taker_buy_quote": 536.77273}, {"ts": 1768898820000, "open": 0.2656, "high": 0.266, "low": 0.2656, "close": 0.266, "volume": 8706.8, "quote_volume": 2315.84787, "trades": 20, "taker_buy_volume": 7994.8, "taker_buy_quote": 2126.47131}, {"ts": 1768898880000, "open": 0.266, "high": 0.2661, "low": 0.2659, "close": 0.2659, "volume": 737.1, "quote_volume": 196.05864, "trades": 10, "taker_buy_volume": 83.8, "taker_buy_quote": 22.29918}, {"ts": 1768898940000, "open": 0.2658, "high": 0.266, "low": 0.2658, "close": 0.2659, "volume": 6944.3, "quote_volume": 1846.39334, "trades": 22, "taker_buy_volume": 4729.4, "taker_buy_quote": 1257.55864}, {"ts": 1768899000000, "open": 0.2658, "high": 0.2658, "low": 0.2654, "close": 0.2655, "volume": 9166.9, "quote_volume": 2434.64652, "trades": 34, "taker_buy_volume": 5809.7, "taker_buy_quote": 1542.3926}, {"ts": 1768899060000, "open": 0.2655, "high": 0.2659, "low": 0.2654, "close": 0.2658, "volume": 20601.7, "quote_volume": 5471.02018, "trades": 39, "taker_buy_volume": 19840.5, "taker_buy_quote": 5268.7357}, {"ts": 1768899120000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 2661.0, "quote_volume": 707.04078, "trades": 8, "taker_buy_volume": 943.5, "taker_buy_quote": 250.70103}, {"ts": 1768899180000, "open": 0.2659, "high": 0.2659, "low": 0.2656, "close": 0.2657, "volume": 6309.2, "quote_volume": 1676.38006, "trades": 14, "taker_buy_volume": 3678.9, "taker_buy_quote": 977.50227}, {"ts": 1768899240000, "open": 0.2655, "high": 0.2655, "low": 0.2651, "close": 0.2652, "volume": 14982.3, "quote_volume": 3973.56241, "trades": 36, "taker_buy_volume": 6740.2, "taker_buy_quote": 1788.10737}, {"ts": 1768899300000, "open": 0.2653, "high": 0.2661, "low": 0.2653, "close": 0.2657, "volume": 33286.0, "quote_volume": 8842.75081, "trades": 119, "taker_buy_volume": 23197.1, "taker_buy_quote": 6162.78478}, {"ts": 1768899360000, "open": 0.2657, "high": 0.2661, "low": 0.2657, "close": 0.2659, "volume": 4138.4, "quote_volume": 1100.24104, "trades": 27, "taker_buy_volume": 2988.4, "taker_buy_quote": 794.57312}, {"ts": 1768899420000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 1318.2, "quote_volume": 350.41103, "trades": 9, "taker_buy_volume": 967.9, "taker_buy_quote": 257.32617}, {"ts": 1768899480000, "open": 0.2656, "high": 0.2658, "low": 0.2651, "close": 0.2656, "volume": 29467.5, "quote_volume": 7822.90023, "trades": 123, "taker_buy_volume": 25317.5, "taker_buy_quote": 6721.24898}, {"ts": 1768899540000, "open": 0.2656, "high": 0.2658, "low": 0.2652, "close": 0.2658, "volume": 12924.2, "quote_volume": 3431.92078, "trades": 71, "taker_buy_volume": 11783.6, "taker_buy_quote": 3129.15799}, {"ts": 1768899600000, "open": 0.2658, "high": 0.266, "low": 0.2655, "close": 0.2655, "volume": 77636.3, "quote_volume": 20646.64774, "trades": 118, "taker_buy_volume": 18752.8, "taker_buy_quote": 4986.01088}, {"ts": 1768899660000, "open": 0.2655, "high": 0.2656, "low": 0.2653, "close": 0.2653, "volume": 9685.4, "quote_volume": 2571.18037, "trades": 54, "taker_buy_volume": 6437.0, "taker_buy_quote": 1708.68426}, {"ts": 1768899720000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 264.8, "quote_volume": 70.23716, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 32.3666}, {"ts": 1768899780000, "open": 0.2654, "high": 0.2654, "low": 0.2651, "close": 0.2651, "volume": 5750.1, "quote_volume": 1525.26169, "trades": 39, "taker_buy_volume": 2023.4, "taker_buy_quote": 536.45591}, {"ts": 1768899840000, "open": 0.2652, "high": 0.2654, "low": 0.2651, "close": 0.2653, "volume": 4382.4, "quote_volume": 1162.21063, "trades": 57, "taker_buy_volume": 4093.0, "taker_buy_quote": 1085.4678}, {"ts": 1768899900000, "open": 0.2653, "high": 0.2658, "low": 0.2653, "close": 0.2653, "volume": 30314.0, "quote_volume": 8050.76274, "trades": 88, "taker_buy_volume": 20779.7, "taker_buy_quote": 5519.40477}, {"ts": 1768899960000, "open": 0.2653, "high": 0.2654, "low": 0.2653, "close": 0.2654, "volume": 318.8, "quote_volume": 84.60422, "trades": 5, "taker_buy_volume": 318.8, "taker_buy_quote": 84.60422}, {"ts": 1768900020000, "open": 0.2655, "high": 0.266, "low": 0.2654, "close": 0.2658, "volume": 26575.7, "quote_volume": 7057.72969, "trades": 152, "taker_buy_volume": 17840.0, "taker_buy_quote": 4737.82599}, {"ts": 1768900080000, "open": 0.2658, "high": 0.2677, "low": 0.2658, "close": 0.2663, "volume": 97645.4, "quote_volume": 26051.7231, "trades": 160, "taker_buy_volume": 81808.2, "taker_buy_quote": 21821.02514}, {"ts": 1768900140000, "open": 0.2664, "high": 0.2664, "low": 0.2658, "close": 0.2658, "volume": 11909.3, "quote_volume": 3166.89802, "trades": 46, "taker_buy_volume": 4675.0, "taker_buy_quote": 1243.53462}, {"ts": 1768900200000, "open": 0.2659, "high": 0.2661, "low": 0.2659, "close": 0.2661, "volume": 4710.3, "quote_volume": 1253.0489, "trades": 13, "taker_buy_volume": 4710.3, "taker_buy_quote": 1253.0489}, {"ts": 1768900260000, "open": 0.2662, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 1341.2, "quote_volume": 357.01613, "trades": 11, "taker_buy_volume": 248.1, "taker_buy_quote": 66.04422}, {"ts": 1768900320000, "open": 0.2659, "high": 0.2662, "low": 0.2659, "close": 0.2662, "volume": 2068.6, "quote_volume": 550.25428, "trades": 7, "taker_buy_volume": 75.4, "taker_buy_quote": 20.06771}, {"ts": 1768900380000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 2289.8, "quote_volume": 609.55236, "trades": 7, "taker_buy_volume": 76.0, "taker_buy_quote": 20.2388}, {"ts": 1768900440000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 3169.8, "quote_volume": 843.15529, "trades": 7, "taker_buy_volume": 61.0, "taker_buy_quote": 16.2199}, {"ts": 1768900500000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2658, "volume": 1845.5, "quote_volume": 490.23245, "trades": 11, "taker_buy_volume": 231.6, "taker_buy_quote": 61.54378}, {"ts": 1768900560000, "open": 0.2659, "high": 0.266, "low": 0.2656, "close": 0.2656, "volume": 2180.1, "quote_volume": 579.57085, "trades": 14, "taker_buy_volume": 116.8, "taker_buy_quote": 31.06296}, {"ts": 1768900620000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 199.7, "quote_volume": 53.04032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900680000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 788.8, "quote_volume": 209.50208, "trades": 3, "taker_buy_volume": 756.8, "taker_buy_quote": 201.00608}, {"ts": 1768900740000, "open": 0.2657, "high": 0.2666, "low": 0.2657, "close": 0.2666, "volume": 16343.3, "quote_volume": 4348.86551, "trades": 29, "taker_buy_volume": 16343.3, "taker_buy_quote": 4348.86551}, {"ts": 1768900800000, "open": 0.2667, "high": 0.267, "low": 0.2667, "close": 0.2669, "volume": 13722.8, "quote_volume": 3661.36126, "trades": 20, "taker_buy_volume": 13648.2, "taker_buy_quote": 3641.45798}, {"ts": 1768900860000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 1185.1, "quote_volume": 316.34838, "trades": 7, "taker_buy_volume": 451.9, "taker_buy_quote": 120.6573}, {"ts": 1768900920000, "open": 0.267, "high": 0.2673, "low": 0.267, "close": 0.2672, "volume": 4777.1, "quote_volume": 1276.13503, "trades": 13, "taker_buy_volume": 4415.4, "taker_buy_quote": 1179.48879}, {"ts": 1768900980000, "open": 0.2672, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 1459.7, "quote_volume": 389.92059, "trades": 8, "taker_buy_volume": 118.5, "taker_buy_quote": 31.67482}, {"ts": 1768901040000, "open": 0.267, "high": 0.267, "low": 0.2666, "close": 0.2666, "volume": 28429.1, "quote_volume": 7584.31515, "trades": 30, "taker_buy_volume": 26981.9, "taker_buy_quote": 7198.08664}, {"ts": 1768901100000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 695.7, "quote_volume": 185.55281, "trades": 4, "taker_buy_volume": 695.7, "taker_buy_quote": 185.55281}, {"ts": 1768901160000, "open": 0.2669, "high": 0.2676, "low": 0.2669, "close": 0.2674, "volume": 13305.1, "quote_volume": 3555.09649, "trades": 32, "taker_buy_volume": 10785.6, "taker_buy_quote": 2881.3067}, {"ts": 1768901220000, "open": 0.2674, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 3976.1, "quote_volume": 1063.01574, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901280000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 4658.9, "quote_volume": 1245.57522, "trades": 8, "taker_buy_volume": 1236.6, "taker_buy_quote": 330.66684}, {"ts": 1768901340000, "open": 0.2675, "high": 0.2678, "low": 0.2675, "close": 0.2677, "volume": 2654.5, "quote_volume": 710.71539, "trades": 11, "taker_buy_volume": 229.8, "taker_buy_quote": 61.50814}, {"ts": 1768901400000, "open": 0.2678, "high": 0.2678, "low": 0.2674, "close": 0.2674, "volume": 2109.7, "quote_volume": 564.3802, "trades": 16, "taker_buy_volume": 202.0, "taker_buy_quote": 54.04859}, {"ts": 1768901460000, "open": 0.2673, "high": 0.2673, "low": 0.267, "close": 0.2673, "volume": 4232.8, "quote_volume": 1130.74354, "trades": 15, "taker_buy_volume": 1188.7, "taker_buy_quote": 317.50722}, {"ts": 1768901520000, "open": 0.2673, "high": 0.2673, "low": 0.2666, "close": 0.267, "volume": 6476.5, "quote_volume": 1727.77335, "trades": 31, "taker_buy_volume": 3137.2, "taker_buy_quote": 836.75761}, {"ts": 1768901580000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 2904.2, "quote_volume": 774.8368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901640000, "open": 0.2668, "high": 0.2671, "low": 0.2668, "close": 0.2669, "volume": 8829.5, "quote_volume": 2357.12007, "trades": 14, "taker_buy_volume": 7275.3, "taker_buy_quote": 1942.44825}, {"ts": 1768901700000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 5258.3, "quote_volume": 1402.92193, "trades": 12, "taker_buy_volume": 37.5, "taker_buy_quote": 10.0125}, {"ts": 1768901760000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 1061.6, "quote_volume": 283.06414, "trades": 8, "taker_buy_volume": 1003.3, "taker_buy_quote": 267.52136}, {"ts": 1768901820000, "open": 0.2666, "high": 0.2666, "low": 0.2663, "close": 0.2663, "volume": 2725.8, "quote_volume": 726.16064, "trades": 12, "taker_buy_volume": 756.0, "taker_buy_quote": 201.3984}, {"ts": 1768901880000, "open": 0.2663, "high": 0.2667, "low": 0.2663, "close": 0.2667, "volume": 1804.5, "quote_volume": 480.60195, "trades": 11, "taker_buy_volume": 1804.5, "taker_buy_quote": 480.60195}, {"ts": 1768901940000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 180.2, "quote_volume": 48.08249, "trades": 6, "taker_buy_volume": 180.2, "taker_buy_quote": 48.08249}, {"ts": 1768902000000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 1611.1, "quote_volume": 430.2728, "trades": 9, "taker_buy_volume": 1149.1, "taker_buy_quote": 306.9188}, {"ts": 1768902060000, "open": 0.2672, "high": 0.2672, "low": 0.2669, "close": 0.2669, "volume": 3555.2, "quote_volume": 949.55798, "trades": 13, "taker_buy_volume": 2306.1, "taker_buy_quote": 616.04271}, {"ts": 1768902120000, "open": 0.2668, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 1515.1, "quote_volume": 404.19609, "trades": 13, "taker_buy_volume": 1240.1, "taker_buy_quote": 330.85359}, {"ts": 1768902180000, "open": 0.2669, "high": 0.267, "low": 0.2668, "close": 0.2668, "volume": 2765.1, "quote_volume": 737.95197, "trades": 9, "taker_buy_volume": 2114.3, "taker_buy_quote": 564.31853}, {"ts": 1768902240000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 171.2, "quote_volume": 45.65321, "trades": 4, "taker_buy_volume": 112.9, "taker_buy_quote": 30.11043}, {"ts": 1768902300000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 3445.9, "quote_volume": 919.02153, "trades": 54, "taker_buy_volume": 735.6, "taker_buy_quote": 196.18452}, {"ts": 1768902360000, "open": 0.2666, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 1411.3, "quote_volume": 376.18538, "trades": 9, "taker_buy_volume": 1315.4, "taker_buy_quote": 350.62427}, {"ts": 1768902420000, "open": 0.2667, "high": 0.2667, "low": 0.2664, "close": 0.2664, "volume": 10967.7, "quote_volume": 2922.0513, "trades": 10, "taker_buy_volume": 6746.5, "taker_buy_quote": 1797.2793}, {"ts": 1768902480000, "open": 0.2666, "high": 0.2671, "low": 0.2666, "close": 0.2671, "volume": 7036.9, "quote_volume": 1877.97773, "trades": 35, "taker_buy_volume": 3673.9, "taker_buy_quote": 980.44974}, {"ts": 1768902540000, "open": 0.2672, "high": 0.2673, "low": 0.2669, "close": 0.2669, "volume": 20307.3, "quote_volume": 5422.5706, "trades": 27, "taker_buy_volume": 5303.6, "taker_buy_quote": 1417.09818}, {"ts": 1768902600000, "open": 0.2668, "high": 0.2672, "low": 0.2668, "close": 0.2669, "volume": 15987.1, "quote_volume": 4268.66069, "trades": 23, "taker_buy_volume": 9972.7, "taker_buy_quote": 2663.61947}, {"ts": 1768902660000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 794.6, "quote_volume": 212.07874, "trades": 3, "taker_buy_volume": 794.6, "taker_buy_quote": 212.07874}, {"ts": 1768902720000, "open": 0.2668, "high": 0.2669, "low": 0.2666, "close": 0.2666, "volume": 2541.3, "quote_volume": 677.92777, "trades": 15, "taker_buy_volume": 1723.2, "taker_buy_quote": 459.80482}, {"ts": 1768902780000, "open": 0.2665, "high": 0.2668, "low": 0.2664, "close": 0.2668, "volume": 7591.4, "quote_volume": 2023.85247, "trades": 17, "taker_buy_volume": 4504.2, "taker_buy_quote": 1200.83987}, {"ts": 1768902840000, "open": 0.2669, "high": 0.2671, "low": 0.2669, "close": 0.2671, "volume": 1825.8, "quote_volume": 487.48482, "trades": 12, "taker_buy_volume": 1825.8, "taker_buy_quote": 487.48482}, {"ts": 1768902900000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 5461.1, "quote_volume": 1459.43562, "trades": 20, "taker_buy_volume": 2867.7, "taker_buy_quote": 766.39914}, {"ts": 1768902960000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 1362.4, "quote_volume": 364.48545, "trades": 9, "taker_buy_volume": 1362.4, "taker_buy_quote": 364.48545}, {"ts": 1768903020000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 422.2, "quote_volume": 112.87864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903080000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 1141.2, "quote_volume": 305.04276, "trades": 4, "taker_buy_volume": 1141.2, "taker_buy_quote": 305.04276}, {"ts": 1768903140000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2674, "volume": 1336.7, "quote_volume": 357.3901, "trades": 5, "taker_buy_volume": 1291.1, "taker_buy_quote": 345.20578}, {"ts": 1768903200000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 872.7, "quote_volume": 233.18544, "trades": 3, "taker_buy_volume": 109.7, "taker_buy_quote": 29.31184}, {"ts": 1768903260000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 1345.5, "quote_volume": 359.58632, "trades": 3, "taker_buy_volume": 1345.5, "taker_buy_quote": 359.58632}, {"ts": 1768903320000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 131.7, "quote_volume": 35.17126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903380000, "open": 0.2669, "high": 0.2671, "low": 0.2669, "close": 0.2671, "volume": 936.4, "quote_volume": 250.02036, "trades": 4, "taker_buy_volume": 79.7, "taker_buy_quote": 21.28365}, {"ts": 1768903440000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 1420.5, "quote_volume": 379.35347, "trades": 6, "taker_buy_volume": 381.1, "taker_buy_quote": 101.82992}, {"ts": 1768903500000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 490.8, "quote_volume": 131.04735, "trades": 2, "taker_buy_volume": 490.8, "taker_buy_quote": 131.04735}, {"ts": 1768903560000, "open": 0.2672, "high": 0.2672, "low": 0.2671, "close": 0.2671, "volume": 8976.2, "quote_volume": 2398.28134, "trades": 73, "taker_buy_volume": 37.5, "taker_buy_quote": 10.02}, {"ts": 1768903620000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 1105.7, "quote_volume": 295.33247, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903680000, "open": 0.267, "high": 0.267, "low": 0.2666, "close": 0.2666, "volume": 3527.5, "quote_volume": 941.14565, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903740000, "open": 0.2666, "high": 0.2669, "low": 0.2665, "close": 0.2669, "volume": 2421.5, "quote_volume": 646.1319, "trades": 13, "taker_buy_volume": 2304.9, "taker_buy_quote": 615.05217}, {"ts": 1768903800000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 1731.5, "quote_volume": 461.9642, "trades": 5, "taker_buy_volume": 53.0, "taker_buy_quote": 14.1404}, {"ts": 1768903860000, "open": 0.2669, "high": 0.2673, "low": 0.2669, "close": 0.2673, "volume": 1250.1, "quote_volume": 333.70979, "trades": 11, "taker_buy_volume": 1250.1, "taker_buy_quote": 333.70979}, {"ts": 1768903920000, "open": 0.2673, "high": 0.2673, "low": 0.2669, "close": 0.2669, "volume": 5086.5, "quote_volume": 1358.76981, "trades": 15, "taker_buy_volume": 1955.8, "taker_buy_quote": 522.39418}, {"ts": 1768903980000, "open": 0.2669, "high": 0.267, "low": 0.2669, "close": 0.267, "volume": 993.2, "quote_volume": 265.15004, "trades": 3, "taker_buy_volume": 993.2, "taker_buy_quote": 265.15004}, {"ts": 1768904040000, "open": 0.2671, "high": 0.2676, "low": 0.2671, "close": 0.2676, "volume": 667.9, "quote_volume": 178.59139, "trades": 11, "taker_buy_volume": 667.9, "taker_buy_quote": 178.59139}, {"ts": 1768904100000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 262.5, "quote_volume": 70.21875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904160000, "open": 0.2674, "high": 0.2674, "low": 0.2672, "close": 0.2673, "volume": 8877.8, "quote_volume": 2372.78107, "trades": 29, "taker_buy_volume": 7239.7, "taker_buy_quote": 1935.01884}, {"ts": 1768904220000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.2671, "volume": 1476.3, "quote_volume": 394.25858, "trades": 10, "taker_buy_volume": 927.6, "taker_buy_quote": 247.73827}, {"ts": 1768904280000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 118.1, "quote_volume": 31.53645, "trades": 4, "taker_buy_volume": 77.8, "taker_buy_quote": 20.77635}, {"ts": 1768904340000, "open": 0.2672, "high": 0.2676, "low": 0.2672, "close": 0.2675, "volume": 1844.0, "quote_volume": 493.10396, "trades": 15, "taker_buy_volume": 1806.5, "taker_buy_quote": 483.07271}, {"ts": 1768904400000, "open": 0.2674, "high": 0.2677, "low": 0.2674, "close": 0.2676, "volume": 7185.0, "quote_volume": 1922.67322, "trades": 14, "taker_buy_volume": 3461.5, "taker_buy_quote": 926.6274}, {"ts": 1768904460000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 5806.0, "quote_volume": 1553.105, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904520000, "open": 0.2677, "high": 0.2678, "low": 0.2676, "close": 0.2676, "volume": 19334.1, "quote_volume": 5175.81429, "trades": 28, "taker_buy_volume": 14362.5, "taker_buy_quote": 3845.07484}, {"ts": 1768904580000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 8243.1, "quote_volume": 2206.67787, "trades": 9, "taker_buy_volume": 8243.1, "taker_buy_quote": 2206.67787}, {"ts": 1768904640000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 37.5, "quote_volume": 10.035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904700000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 3080.2, "quote_volume": 823.9535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904760000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 37.6, "quote_volume": 10.05424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904820000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 32.0, "quote_volume": 8.5568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904880000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2676, "volume": 1255.1, "quote_volume": 335.81398, "trades": 4, "taker_buy_volume": 1255.1, "taker_buy_quote": 335.81398}, {"ts": 1768904940000, "open": 0.2674, "high": 0.2674, "low": 0.2672, "close": 0.2674, "volume": 4159.4, "quote_volume": 1112.05406, "trades": 17, "taker_buy_volume": 213.1, "taker_buy_quote": 56.98294}, {"ts": 1768905000000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 478.2, "quote_volume": 127.82286, "trades": 4, "taker_buy_volume": 418.7, "taker_buy_quote": 111.91851}, {"ts": 1768905060000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 1302.5, "quote_volume": 348.07704, "trades": 6, "taker_buy_volume": 1236.0, "taker_buy_quote": 330.30534}, {"ts": 1768905120000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 582.6, "quote_volume": 155.79305, "trades": 7, "taker_buy_volume": 582.6, "taker_buy_quote": 155.79305}, {"ts": 1768905180000, "open": 0.2676, "high": 0.2679, "low": 0.2676, "close": 0.2679, "volume": 3424.8, "quote_volume": 917.41832, "trades": 13, "taker_buy_volume": 1312.7, "taker_buy_quote": 351.59048}, {"ts": 1768905240000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.268, "volume": 9902.8, "quote_volume": 2652.04967, "trades": 22, "taker_buy_volume": 8088.2, "taker_buy_quote": 2166.09979}, {"ts": 1768905300000, "open": 0.268, "high": 0.2682, "low": 0.268, "close": 0.2681, "volume": 27441.2, "quote_volume": 7358.76984, "trades": 61, "taker_buy_volume": 16660.5, "taker_buy_quote": 4468.01068}, {"ts": 1768905360000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 2188.5, "quote_volume": 586.73685, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905420000, "open": 0.268, "high": 0.268, "low": 0.2679, "close": 0.2679, "volume": 3052.2, "quote_volume": 817.76438, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905480000, "open": 0.2678, "high": 0.2678, "low": 0.2674, "close": 0.2674, "volume": 2139.3, "quote_volume": 572.47199, "trades": 13, "taker_buy_volume": 76.2, "taker_buy_quote": 20.3835}, {"ts": 1768905540000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 388.7, "quote_volume": 103.93838, "trades": 2, "taker_buy_volume": 373.9, "taker_buy_quote": 99.98086}, {"ts": 1768905600000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 4594.9, "quote_volume": 1228.02445, "trades": 15, "taker_buy_volume": 1628.9, "taker_buy_quote": 435.40497}, {"ts": 1768905660000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 471.2, "quote_volume": 125.85171, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905720000, "open": 0.2669, "high": 0.2669, "low": 0.2666, "close": 0.2667, "volume": 3330.9, "quote_volume": 888.29855, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905780000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 180.0, "quote_volume": 48.006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905840000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 10430.1, "quote_volume": 2783.79369, "trades": 33, "taker_buy_volume": 10430.1, "taker_buy_quote": 2783.79369}, {"ts": 1768905900000, "open": 0.2668, "high": 0.2669, "low": 0.2668, "close": 0.2669, "volume": 1006.6, "quote_volume": 268.57778, "trades": 4, "taker_buy_volume": 969.0, "taker_buy_quote": 258.5461}, {"ts": 1768905960000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 52.0, "quote_volume": 13.8736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906020000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906080000, "open": 0.2668, "high": 0.267, "low": 0.2666, "close": 0.267, "volume": 7933.2, "quote_volume": 2116.74919, "trades": 18, "taker_buy_volume": 6418.5, "taker_buy_quote": 1712.92641}, {"ts": 1768906140000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906200000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 1457.0, "quote_volume": 389.0911, "trades": 5, "taker_buy_volume": 1457.0, "taker_buy_quote": 389.0911}, {"ts": 1768906260000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 3455.5, "quote_volume": 923.3096, "trades": 52, "taker_buy_volume": 794.1, "taker_buy_quote": 212.18352}, {"ts": 1768906320000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906380000, "open": 0.2671, "high": 0.2671, "low": 0.2667, "close": 0.2668, "volume": 10646.1, "quote_volume": 2840.73732, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906440000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 26.0, "quote_volume": 6.9394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906500000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 685.5, "quote_volume": 182.95995, "trades": 1, "taker_buy_volume": 685.5, "taker_buy_quote": 182.95995}, {"ts": 1768906560000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 603.4, "quote_volume": 161.04746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906620000, "open": 0.267, "high": 0.2673, "low": 0.267, "close": 0.267, "volume": 13520.8, "quote_volume": 3612.95011, "trades": 38, "taker_buy_volume": 11002.9, "taker_buy_quote": 2940.19727}, {"ts": 1768906680000, "open": 0.2669, "high": 0.2669, "low": 0.2666, "close": 0.2666, "volume": 2025.4, "quote_volume": 540.02346, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906740000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 759.5, "quote_volume": 202.55865, "trades": 2, "taker_buy_volume": 759.5, "taker_buy_quote": 202.55865}, {"ts": 1768906800000, "open": 0.2668, "high": 0.2671, "low": 0.2668, "close": 0.2671, "volume": 212.1, "quote_volume": 56.62316, "trades": 7, "taker_buy_volume": 212.1, "taker_buy_quote": 56.62316}, {"ts": 1768906860000, "open": 0.2672, "high": 0.2678, "low": 0.2672, "close": 0.2676, "volume": 8788.0, "quote_volume": 2349.55584, "trades": 22, "taker_buy_volume": 8750.6, "taker_buy_quote": 2339.5476}, {"ts": 1768906920000, "open": 0.2675, "high": 0.2678, "low": 0.2675, "close": 0.2678, "volume": 5340.8, "quote_volume": 1429.13114, "trades": 14, "taker_buy_volume": 1272.5, "taker_buy_quote": 340.76219}, {"ts": 1768906980000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 58.0, "quote_volume": 15.5382, "trades": 2, "taker_buy_volume": 58.0, "taker_buy_quote": 15.5382}, {"ts": 1768907040000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1815.3, "quote_volume": 486.5004, "trades": 4, "taker_buy_volume": 1815.3, "taker_buy_quote": 486.5004}, {"ts": 1768907100000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2683, "volume": 9847.4, "quote_volume": 2641.9475, "trades": 36, "taker_buy_volume": 8612.4, "taker_buy_quote": 2310.597}, {"ts": 1768907160000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 14645.9, "quote_volume": 3926.57049, "trades": 16, "taker_buy_volume": 8898.1, "taker_buy_quote": 2385.58061}, {"ts": 1768907220000, "open": 0.268, "high": 0.2681, "low": 0.2676, "close": 0.2681, "volume": 20749.4, "quote_volume": 5559.8753, "trades": 35, "taker_buy_volume": 16432.1, "taker_buy_quote": 4402.88812}, {"ts": 1768907280000, "open": 0.2681, "high": 0.2684, "low": 0.2681, "close": 0.2683, "volume": 18715.3, "quote_volume": 5020.59278, "trades": 26, "taker_buy_volume": 15381.5, "taker_buy_quote": 4126.14064}, {"ts": 1768907340000, "open": 0.2684, "high": 0.2684, "low": 0.2682, "close": 0.2682, "volume": 3599.3, "quote_volume": 966.01488, "trades": 6, "taker_buy_volume": 3413.1, "taker_buy_quote": 916.07604}, {"ts": 1768907400000, "open": 0.2681, "high": 0.2681, "low": 0.2676, "close": 0.2676, "volume": 2397.6, "quote_volume": 642.68956, "trades": 46, "taker_buy_volume": 50.0, "taker_buy_quote": 13.385}, {"ts": 1768907460000, "open": 0.2677, "high": 0.2695, "low": 0.2677, "close": 0.2684, "volume": 155292.2, "quote_volume": 41718.52528, "trades": 253, "taker_buy_volume": 116789.9, "taker_buy_quote": 31371.63258}, {"ts": 1768907520000, "open": 0.2684, "high": 0.2686, "low": 0.2683, "close": 0.2683, "volume": 18426.8, "quote_volume": 4947.70677, "trades": 29, "taker_buy_volume": 13620.1, "taker_buy_quote": 3657.4512}, {"ts": 1768907580000, "open": 0.2683, "high": 0.2685, "low": 0.2682, "close": 0.2685, "volume": 13916.6, "quote_volume": 3733.72746, "trades": 24, "taker_buy_volume": 12522.2, "taker_buy_quote": 3359.74938}, {"ts": 1768907640000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2682, "volume": 697.2, "quote_volume": 187.0239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907700000, "open": 0.2681, "high": 0.2685, "low": 0.2681, "close": 0.2684, "volume": 5280.6, "quote_volume": 1417.14766, "trades": 31, "taker_buy_volume": 2558.1, "taker_buy_quote": 686.71714}, {"ts": 1768907760000, "open": 0.2684, "high": 0.2687, "low": 0.2684, "close": 0.2685, "volume": 22012.3, "quote_volume": 5910.59725, "trades": 42, "taker_buy_volume": 20438.5, "taker_buy_quote": 5488.18933}, {"ts": 1768907820000, "open": 0.2685, "high": 0.2689, "low": 0.2685, "close": 0.2685, "volume": 4709.1, "quote_volume": 1265.26208, "trades": 21, "taker_buy_volume": 2080.0, "taker_buy_quote": 558.91817}, {"ts": 1768907880000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 7906.0, "quote_volume": 2123.52481, "trades": 11, "taker_buy_volume": 7868.7, "taker_buy_quote": 2113.51349}, {"ts": 1768907940000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 736.0, "quote_volume": 197.6896, "trades": 1, "taker_buy_volume": 736.0, "taker_buy_quote": 197.6896}, {"ts": 1768908000000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2684, "volume": 11163.0, "quote_volume": 2998.08605, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908060000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 38.2, "quote_volume": 10.25288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908120000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908180000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 2957.6, "quote_volume": 793.70696, "trades": 8, "taker_buy_volume": 1091.4, "taker_buy_quote": 292.82262}, {"ts": 1768908240000, "open": 0.2682, "high": 0.2682, "low": 0.2671, "close": 0.2671, "volume": 46517.8, "quote_volume": 12448.38143, "trades": 92, "taker_buy_volume": 13747.0, "taker_buy_quote": 3676.75053}, {"ts": 1768908300000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 6927.3, "quote_volume": 1851.33571, "trades": 10, "taker_buy_volume": 6927.3, "taker_buy_quote": 1851.33571}, {"ts": 1768908360000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2675, "volume": 8448.5, "quote_volume": 2260.72112, "trades": 10, "taker_buy_volume": 7648.0, "taker_buy_quote": 2046.58737}, {"ts": 1768908420000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 7362.7, "quote_volume": 1969.16055, "trades": 14, "taker_buy_volume": 2103.7, "taker_buy_quote": 562.64434}, {"ts": 1768908480000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2677, "volume": 1208.8, "quote_volume": 323.57174, "trades": 7, "taker_buy_volume": 1208.8, "taker_buy_quote": 323.57174}, {"ts": 1768908540000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 2487.9, "quote_volume": 666.00709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908600000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2674, "volume": 3996.2, "quote_volume": 1068.58499, "trades": 12, "taker_buy_volume": 3833.0, "taker_buy_quote": 1024.9442}, {"ts": 1768908660000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 4348.8, "quote_volume": 1162.30275, "trades": 14, "taker_buy_volume": 4216.0, "taker_buy_quote": 1126.81748}, {"ts": 1768908720000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 950.8, "quote_volume": 254.05954, "trades": 4, "taker_buy_volume": 57.8, "taker_buy_quote": 15.44994}, {"ts": 1768908780000, "open": 0.2672, "high": 0.2672, "low": 0.2671, "close": 0.2671, "volume": 1160.0, "quote_volume": 309.8572, "trades": 7, "taker_buy_volume": 212.0, "taker_buy_quote": 56.6252}, {"ts": 1768908840000, "open": 0.267, "high": 0.2673, "low": 0.267, "close": 0.267, "volume": 7990.5, "quote_volume": 2135.14321, "trades": 24, "taker_buy_volume": 7086.2, "taker_buy_quote": 1893.62105}, {"ts": 1768908900000, "open": 0.2671, "high": 0.2674, "low": 0.2671, "close": 0.2674, "volume": 11073.4, "quote_volume": 2960.29349, "trades": 17, "taker_buy_volume": 10826.0, "taker_buy_quote": 2894.21295}, {"ts": 1768908960000, "open": 0.2673, "high": 0.2673, "low": 0.267, "close": 0.2672, "volume": 1927.4, "quote_volume": 514.9319, "trades": 12, "taker_buy_volume": 1521.9, "taker_buy_quote": 406.57809}, {"ts": 1768909020000, "open": 0.2671, "high": 0.2671, "low": 0.2666, "close": 0.2666, "volume": 34964.1, "quote_volume": 9332.01837, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909080000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 1936.6, "quote_volume": 516.29756, "trades": 6, "taker_buy_volume": 680.2, "taker_buy_quote": 181.34132}, {"ts": 1768909140000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 4153.9, "quote_volume": 1107.64298, "trades": 9, "taker_buy_volume": 4153.9, "taker_buy_quote": 1107.64298}, {"ts": 1768909200000, "open": 0.2666, "high": 0.2666, "low": 0.266, "close": 0.2665, "volume": 34948.9, "quote_volume": 9311.78553, "trades": 52, "taker_buy_volume": 13594.5, "taker_buy_quote": 3622.03905}, {"ts": 1768909260000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 1842.4, "quote_volume": 490.81536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909320000, "open": 0.2664, "high": 0.2668, "low": 0.2664, "close": 0.2668, "volume": 9319.5, "quote_volume": 2484.02316, "trades": 14, "taker_buy_volume": 9238.5, "taker_buy_quote": 2462.44476}, {"ts": 1768909380000, "open": 0.2667, "high": 0.2673, "low": 0.2666, "close": 0.2673, "volume": 7885.0, "quote_volume": 2105.58471, "trades": 24, "taker_buy_volume": 7689.9, "taker_buy_quote": 2053.51841}, {"ts": 1768909440000, "open": 0.2673, "high": 0.2674, "low": 0.2669, "close": 0.2674, "volume": 13935.6, "quote_volume": 3724.31855, "trades": 30, "taker_buy_volume": 10466.1, "taker_buy_quote": 2797.39689}, {"ts": 1768909500000, "open": 0.2675, "high": 0.2676, "low": 0.2673, "close": 0.2674, "volume": 13173.8, "quote_volume": 3523.45166, "trades": 19, "taker_buy_volume": 9104.6, "taker_buy_quote": 2435.33293}, {"ts": 1768909560000, "open": 0.2673, "high": 0.2678, "low": 0.2673, "close": 0.2678, "volume": 14230.4, "quote_volume": 3806.77903, "trades": 23, "taker_buy_volume": 11664.7, "taker_buy_quote": 3120.96742}, {"ts": 1768909620000, "open": 0.2678, "high": 0.2683, "low": 0.2678, "close": 0.2683, "volume": 7835.8, "quote_volume": 2100.7096, "trades": 22, "taker_buy_volume": 7666.1, "taker_buy_quote": 2055.26394}, {"ts": 1768909680000, "open": 0.2683, "high": 0.2685, "low": 0.2683, "close": 0.2685, "volume": 2765.1, "quote_volume": 742.04861, "trades": 11, "taker_buy_volume": 2765.1, "taker_buy_quote": 742.04861}, {"ts": 1768909740000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 616.1, "quote_volume": 165.29963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909800000, "open": 0.2682, "high": 0.2695, "low": 0.2679, "close": 0.2694, "volume": 110010.8, "quote_volume": 29548.29667, "trades": 170, "taker_buy_volume": 94791.2, "taker_buy_quote": 25462.95581}, {"ts": 1768909860000, "open": 0.2694, "high": 0.27, "low": 0.2694, "close": 0.2697, "volume": 14740.9, "quote_volume": 3976.00337, "trades": 36, "taker_buy_volume": 10856.2, "taker_buy_quote": 2928.47679}, {"ts": 1768909920000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2696, "volume": 3266.5, "quote_volume": 881.16892, "trades": 12, "taker_buy_volume": 233.5, "taker_buy_quote": 63.02165}, {"ts": 1768909980000, "open": 0.2695, "high": 0.2698, "low": 0.2695, "close": 0.2698, "volume": 2304.8, "quote_volume": 621.1826, "trades": 11, "taker_buy_volume": 167.2, "taker_buy_quote": 45.0994}, {"ts": 1768910040000, "open": 0.2698, "high": 0.2699, "low": 0.2697, "close": 0.2699, "volume": 872.2, "quote_volume": 235.3968, "trades": 6, "taker_buy_volume": 136.2, "taker_buy_quote": 36.7504}, {"ts": 1768910100000, "open": 0.27, "high": 0.2703, "low": 0.27, "close": 0.2702, "volume": 4639.5, "quote_volume": 1252.7, "trades": 12, "taker_buy_volume": 2678.3, "taker_buy_quote": 723.176}, {"ts": 1768910160000, "open": 0.2703, "high": 0.2719, "low": 0.2703, "close": 0.2706, "volume": 94670.3, "quote_volume": 25661.1395, "trades": 239, "taker_buy_volume": 48674.0, "taker_buy_quote": 13184.82443}, {"ts": 1768910220000, "open": 0.2705, "high": 0.2705, "low": 0.27, "close": 0.27, "volume": 5225.2, "quote_volume": 1412.50406, "trades": 24, "taker_buy_volume": 424.0, "taker_buy_quote": 114.5756}, {"ts": 1768910280000, "open": 0.2699, "high": 0.2699, "low": 0.2693, "close": 0.2696, "volume": 31352.0, "quote_volume": 8448.82484, "trades": 53, "taker_buy_volume": 13472.8, "taker_buy_quote": 3630.17442}, {"ts": 1768910340000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 94.9, "quote_volume": 25.5508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910400000, "open": 0.2692, "high": 0.2692, "low": 0.2689, "close": 0.2691, "volume": 568.3, "quote_volume": 152.95462, "trades": 9, "taker_buy_volume": 420.7, "taker_buy_quote": 113.24764}, {"ts": 1768910460000, "open": 0.269, "high": 0.2692, "low": 0.269, "close": 0.2692, "volume": 2196.6, "quote_volume": 591.00954, "trades": 6, "taker_buy_volume": 1055.4, "taker_buy_quote": 284.02674}, {"ts": 1768910520000, "open": 0.2691, "high": 0.2693, "low": 0.2691, "close": 0.2693, "volume": 276.2, "quote_volume": 74.34836, "trades": 6, "taker_buy_volume": 276.2, "taker_buy_quote": 74.34836}, {"ts": 1768910580000, "open": 0.2694, "high": 0.2702, "low": 0.2694, "close": 0.2702, "volume": 12478.4, "quote_volume": 3367.52463, "trades": 25, "taker_buy_volume": 12478.4, "taker_buy_quote": 3367.52463}, {"ts": 1768910640000, "open": 0.2702, "high": 0.2706, "low": 0.2701, "close": 0.2706, "volume": 30677.0, "quote_volume": 8295.85234, "trades": 50, "taker_buy_volume": 26415.2, "taker_buy_quote": 7144.48469}, {"ts": 1768910700000, "open": 0.2704, "high": 0.2705, "low": 0.2702, "close": 0.2703, "volume": 16024.4, "quote_volume": 4331.91245, "trades": 32, "taker_buy_volume": 13275.4, "taker_buy_quote": 3588.9086}, {"ts": 1768910760000, "open": 0.2702, "high": 0.2704, "low": 0.2702, "close": 0.2704, "volume": 4748.8, "quote_volume": 1283.64936, "trades": 7, "taker_buy_volume": 4669.5, "taker_buy_quote": 1262.2225}, {"ts": 1768910820000, "open": 0.2703, "high": 0.271, "low": 0.2701, "close": 0.271, "volume": 3917.7, "quote_volume": 1060.27083, "trades": 34, "taker_buy_volume": 2614.8, "taker_buy_quote": 707.97991}, {"ts": 1768910880000, "open": 0.271, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 3796.0, "quote_volume": 1028.7916, "trades": 10, "taker_buy_volume": 2367.2, "taker_buy_quote": 641.5905}, {"ts": 1768910940000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 624.3, "quote_volume": 169.21813, "trades": 3, "taker_buy_volume": 328.3, "taker_buy_quote": 89.00213}, {"ts": 1768911000000, "open": 0.2709, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 159.4, "quote_volume": 43.16628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911060000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 178.4, "quote_volume": 48.26294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911120000, "open": 0.2706, "high": 0.2708, "low": 0.2705, "close": 0.2706, "volume": 18815.3, "quote_volume": 5093.13854, "trades": 37, "taker_buy_volume": 16369.3, "taker_buy_quote": 4431.45796}, {"ts": 1768911180000, "open": 0.2706, "high": 0.2712, "low": 0.2706, "close": 0.2711, "volume": 5369.4, "quote_volume": 1454.93995, "trades": 28, "taker_buy_volume": 4629.0, "taker_buy_quote": 1254.49526}, {"ts": 1768911240000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.2714, "volume": 7795.4, "quote_volume": 2114.59633, "trades": 20, "taker_buy_volume": 5290.5, "taker_buy_quote": 1435.59855}, {"ts": 1768911300000, "open": 0.2712, "high": 0.2714, "low": 0.271, "close": 0.2711, "volume": 5660.7, "quote_volume": 1535.08887, "trades": 33, "taker_buy_volume": 5072.8, "taker_buy_quote": 1375.72106}, {"ts": 1768911360000, "open": 0.271, "high": 0.271, "low": 0.2706, "close": 0.2706, "volume": 6175.1, "quote_volume": 1672.13595, "trades": 45, "taker_buy_volume": 5212.7, "taker_buy_quote": 1411.66451}, {"ts": 1768911420000, "open": 0.2706, "high": 0.2709, "low": 0.2701, "close": 0.2701, "volume": 6733.6, "quote_volume": 1821.60521, "trades": 46, "taker_buy_volume": 4444.1, "taker_buy_quote": 1202.3305}, {"ts": 1768911480000, "open": 0.27, "high": 0.27, "low": 0.2697, "close": 0.2699, "volume": 8295.5, "quote_volume": 2238.34715, "trades": 35, "taker_buy_volume": 4940.5, "taker_buy_quote": 1333.19533}, {"ts": 1768911540000, "open": 0.2699, "high": 0.2702, "low": 0.2697, "close": 0.2698, "volume": 14183.3, "quote_volume": 3827.88703, "trades": 39, "taker_buy_volume": 9879.4, "taker_buy_quote": 2666.84298}, {"ts": 1768911600000, "open": 0.2697, "high": 0.27, "low": 0.2697, "close": 0.2697, "volume": 1292.9, "quote_volume": 348.90382, "trades": 13, "taker_buy_volume": 1047.5, "taker_buy_quote": 282.71944}, {"ts": 1768911660000, "open": 0.2699, "high": 0.2703, "low": 0.2699, "close": 0.2701, "volume": 1660.0, "quote_volume": 448.3592, "trades": 17, "taker_buy_volume": 1609.9, "taker_buy_quote": 434.82719}, {"ts": 1768911720000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 9221.4, "quote_volume": 2493.62106, "trades": 24, "taker_buy_volume": 8998.9, "taker_buy_quote": 2433.45706}, {"ts": 1768911780000, "open": 0.2704, "high": 0.2711, "low": 0.2704, "close": 0.2711, "volume": 11790.3, "quote_volume": 3191.40636, "trades": 29, "taker_buy_volume": 11643.3, "taker_buy_quote": 3151.65756}, {"ts": 1768911840000, "open": 0.2712, "high": 0.2714, "low": 0.2712, "close": 0.2713, "volume": 18550.8, "quote_volume": 5032.05704, "trades": 16, "taker_buy_volume": 17701.5, "taker_buy_quote": 4801.69378}, {"ts": 1768911900000, "open": 0.2712, "high": 0.2715, "low": 0.2711, "close": 0.2715, "volume": 20562.6, "quote_volume": 5577.55608, "trades": 24, "taker_buy_volume": 7093.7, "taker_buy_quote": 1924.9903}, {"ts": 1768911960000, "open": 0.2715, "high": 0.2722, "low": 0.2715, "close": 0.272, "volume": 24329.7, "quote_volume": 6618.08576, "trades": 61, "taker_buy_volume": 21727.3, "taker_buy_quote": 5910.23105}, {"ts": 1768912020000, "open": 0.2721, "high": 0.2726, "low": 0.2721, "close": 0.2726, "volume": 19877.7, "quote_volume": 5413.68686, "trades": 40, "taker_buy_volume": 17681.4, "taker_buy_quote": 4815.20651}, {"ts": 1768912080000, "open": 0.2727, "high": 0.2728, "low": 0.2724, "close": 0.2727, "volume": 11963.1, "quote_volume": 3260.60955, "trades": 32, "taker_buy_volume": 3803.0, "taker_buy_quote": 1037.22844}, {"ts": 1768912140000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 295.7, "quote_volume": 80.63739, "trades": 2, "taker_buy_volume": 295.7, "taker_buy_quote": 80.63739}, {"ts": 1768912200000, "open": 0.2727, "high": 0.2727, "low": 0.2714, "close": 0.2716, "volume": 20476.4, "quote_volume": 5563.49187, "trades": 54, "taker_buy_volume": 9154.0, "taker_buy_quote": 2486.13007}, {"ts": 1768912260000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 3714.8, "quote_volume": 1008.9454, "trades": 13, "taker_buy_volume": 3604.1, "taker_buy_quote": 978.87928}, {"ts": 1768912320000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 4873.7, "quote_volume": 1323.11996, "trades": 11, "taker_buy_volume": 75.0, "taker_buy_quote": 20.37}, {"ts": 1768912380000, "open": 0.2713, "high": 0.2713, "low": 0.271, "close": 0.2711, "volume": 3931.1, "quote_volume": 1066.242, "trades": 14, "taker_buy_volume": 55.3, "taker_buy_quote": 14.99183}, {"ts": 1768912440000, "open": 0.2709, "high": 0.2709, "low": 0.2706, "close": 0.2706, "volume": 323.3, "quote_volume": 87.52578, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912500000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 1650.3, "quote_volume": 446.40615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912560000, "open": 0.2705, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 745.2, "quote_volume": 201.7658, "trades": 3, "taker_buy_volume": 643.0, "taker_buy_quote": 174.1207}, {"ts": 1768912620000, "open": 0.2706, "high": 0.2706, "low": 0.2704, "close": 0.2704, "volume": 396.1, "quote_volume": 107.15295, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912680000, "open": 0.2703, "high": 0.2706, "low": 0.2703, "close": 0.2706, "volume": 2485.6, "quote_volume": 672.16369, "trades": 9, "taker_buy_volume": 2342.4, "taker_buy_quote": 633.45673}, {"ts": 1768912740000, "open": 0.2705, "high": 0.2709, "low": 0.2704, "close": 0.2709, "volume": 7039.7, "quote_volume": 1904.28128, "trades": 18, "taker_buy_volume": 5137.8, "taker_buy_quote": 1389.82308}, {"ts": 1768912800000, "open": 0.2709, "high": 0.2709, "low": 0.2703, "close": 0.2704, "volume": 2670.3, "quote_volume": 722.16993, "trades": 19, "taker_buy_volume": 64.0, "taker_buy_quote": 17.3031}, {"ts": 1768912860000, "open": 0.2704, "high": 0.2704, "low": 0.2701, "close": 0.2702, "volume": 6211.2, "quote_volume": 1678.45668, "trades": 13, "taker_buy_volume": 2477.2, "taker_buy_quote": 669.7056}, {"ts": 1768912920000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 1179.1, "quote_volume": 318.24484, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912980000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 283.6, "quote_volume": 76.51528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913040000, "open": 0.2698, "high": 0.27, "low": 0.2698, "close": 0.2699, "volume": 3348.3, "quote_volume": 903.80737, "trades": 5, "taker_buy_volume": 1849.7, "taker_buy_quote": 499.37216}, {"ts": 1768913100000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 1053.8, "quote_volume": 284.26959, "trades": 12, "taker_buy_volume": 398.0, "taker_buy_quote": 107.3804}, {"ts": 1768913160000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 1539.3, "quote_volume": 415.13111, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913220000, "open": 0.2699, "high": 0.2702, "low": 0.2699, "close": 0.2702, "volume": 793.2, "quote_volume": 214.30038, "trades": 6, "taker_buy_volume": 793.2, "taker_buy_quote": 214.30038}, {"ts": 1768913280000, "open": 0.2703, "high": 0.2706, "low": 0.2703, "close": 0.2706, "volume": 11309.5, "quote_volume": 3060.03926, "trades": 18, "taker_buy_volume": 7942.8, "taker_buy_quote": 2149.01024}, {"ts": 1768913340000, "open": 0.2705, "high": 0.271, "low": 0.2704, "close": 0.2708, "volume": 35537.3, "quote_volume": 9620.11105, "trades": 56, "taker_buy_volume": 32310.2, "taker_buy_quote": 8747.05234}, {"ts": 1768913400000, "open": 0.2707, "high": 0.2712, "low": 0.2706, "close": 0.2712, "volume": 19082.3, "quote_volume": 5170.74189, "trades": 33, "taker_buy_volume": 17840.7, "taker_buy_quote": 4834.21987}, {"ts": 1768913460000, "open": 0.2712, "high": 0.2712, "low": 0.2705, "close": 0.2705, "volume": 2873.9, "quote_volume": 778.33433, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913520000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 115.0, "quote_volume": 31.09025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913580000, "open": 0.2702, "high": 0.2704, "low": 0.2702, "close": 0.2704, "volume": 25976.2, "quote_volume": 7020.74356, "trades": 75, "taker_buy_volume": 25327.8, "taker_buy_quote": 6845.4277}, {"ts": 1768913640000, "open": 0.2703, "high": 0.2703, "low": 0.2701, "close": 0.2701, "volume": 2874.9, "quote_volume": 777.08003, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913700000, "open": 0.2701, "high": 0.2704, "low": 0.2701, "close": 0.2704, "volume": 224.9, "quote_volume": 60.7841, "trades": 6, "taker_buy_volume": 128.7, "taker_buy_quote": 34.80048}, {"ts": 1768913760000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 56.9, "quote_volume": 15.38576, "trades": 1, "taker_buy_volume": 56.9, "taker_buy_quote": 15.38576}, {"ts": 1768913820000, "open": 0.2703, "high": 0.2707, "low": 0.2703, "close": 0.2707, "volume": 7656.1, "quote_volume": 2071.716, "trades": 11, "taker_buy_volume": 7579.3, "taker_buy_quote": 2050.95696}, {"ts": 1768913880000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913940000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 218.1, "quote_volume": 59.01269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914000000, "open": 0.2706, "high": 0.2706, "low": 0.2699, "close": 0.27, "volume": 8885.5, "quote_volume": 2402.25895, "trades": 20, "taker_buy_volume": 754.1, "taker_buy_quote": 204.0132}, {"ts": 1768914060000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.2699, "volume": 2540.3, "quote_volume": 685.86439, "trades": 7, "taker_buy_volume": 2452.2, "taker_buy_quote": 662.0862}, {"ts": 1768914120000, "open": 0.2698, "high": 0.2698, "low": 0.2692, "close": 0.2693, "volume": 12242.2, "quote_volume": 3296.70481, "trades": 24, "taker_buy_volume": 968.4, "taker_buy_quote": 260.79012}, {"ts": 1768914180000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 1306.6, "quote_volume": 351.58426, "trades": 8, "taker_buy_volume": 1030.9, "taker_buy_quote": 277.41519}, {"ts": 1768914240000, "open": 0.2689, "high": 0.269, "low": 0.2686, "close": 0.2686, "volume": 8613.5, "quote_volume": 2314.93675, "trades": 21, "taker_buy_volume": 3174.3, "taker_buy_quote": 853.07646}, {"ts": 1768914300000, "open": 0.2686, "high": 0.2686, "low": 0.2681, "close": 0.2681, "volume": 12379.1, "quote_volume": 3323.05498, "trades": 26, "taker_buy_volume": 2830.6, "taker_buy_quote": 759.28}, {"ts": 1768914360000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 1660.8, "quote_volume": 445.30505, "trades": 9, "taker_buy_volume": 1660.8, "taker_buy_quote": 445.30505}, {"ts": 1768914420000, "open": 0.268, "high": 0.2682, "low": 0.268, "close": 0.2682, "volume": 6979.9, "quote_volume": 1871.37726, "trades": 27, "taker_buy_volume": 5108.4, "taker_buy_quote": 1369.81526}, {"ts": 1768914480000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.2682, "volume": 10338.0, "quote_volume": 2772.051, "trades": 36, "taker_buy_volume": 8305.9, "taker_buy_quote": 2227.43904}, {"ts": 1768914540000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 4127.5, "quote_volume": 1106.9955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914600000, "open": 0.2682, "high": 0.2684, "low": 0.2681, "close": 0.2683, "volume": 14624.1, "quote_volume": 3922.09284, "trades": 52, "taker_buy_volume": 14280.2, "taker_buy_quote": 3829.87588}, {"ts": 1768914660000, "open": 0.2682, "high": 0.2683, "low": 0.268, "close": 0.2681, "volume": 5610.6, "quote_volume": 1504.31621, "trades": 18, "taker_buy_volume": 2681.2, "taker_buy_quote": 718.87716}, {"ts": 1768914720000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 362.1, "quote_volume": 97.07901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914780000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 277.2, "quote_volume": 74.31732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914840000, "open": 0.268, "high": 0.268, "low": 0.2677, "close": 0.2677, "volume": 3108.5, "quote_volume": 832.71203, "trades": 13, "taker_buy_volume": 2671.1, "taker_buy_quote": 715.58769}, {"ts": 1768914900000, "open": 0.2676, "high": 0.2678, "low": 0.2676, "close": 0.2678, "volume": 693.6, "quote_volume": 185.67466, "trades": 5, "taker_buy_volume": 635.6, "taker_buy_quote": 170.15386}, {"ts": 1768914960000, "open": 0.2679, "high": 0.2681, "low": 0.2679, "close": 0.2679, "volume": 5513.2, "quote_volume": 1477.22408, "trades": 13, "taker_buy_volume": 1296.4, "taker_buy_quote": 347.54336}, {"ts": 1768915020000, "open": 0.2678, "high": 0.2681, "low": 0.2677, "close": 0.2681, "volume": 1352.8, "quote_volume": 362.50863, "trades": 12, "taker_buy_volume": 1264.9, "taker_buy_quote": 338.972}, {"ts": 1768915080000, "open": 0.2681, "high": 0.2681, "low": 0.2679, "close": 0.2679, "volume": 2551.8, "quote_volume": 683.76474, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915140000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 109.5, "quote_volume": 29.33505, "trades": 1, "taker_buy_volume": 109.5, "taker_buy_quote": 29.33505}, {"ts": 1768915200000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.268, "volume": 2174.0, "quote_volume": 582.23369, "trades": 7, "taker_buy_volume": 306.9, "taker_buy_quote": 82.22431}, {"ts": 1768915260000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915320000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915380000, "open": 0.268, "high": 0.268, "low": 0.2679, "close": 0.2679, "volume": 1913.4, "quote_volume": 512.61759, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915440000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 780.4, "quote_volume": 209.1472, "trades": 4, "taker_buy_volume": 79.2, "taker_buy_quote": 21.2256}, {"ts": 1768915500000, "open": 0.2679, "high": 0.2683, "low": 0.2679, "close": 0.2683, "volume": 15352.3, "quote_volume": 4116.08327, "trades": 21, "taker_buy_volume": 12213.0, "taker_buy_quote": 3275.0648}, {"ts": 1768915560000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 7909.1, "quote_volume": 2121.80169, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915620000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 776.1, "quote_volume": 208.30524, "trades": 4, "taker_buy_volume": 776.1, "taker_buy_quote": 208.30524}, {"ts": 1768915680000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915740000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 22.3, "quote_volume": 5.98309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915800000, "open": 0.2684, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 6643.3, "quote_volume": 1782.7891, "trades": 18, "taker_buy_volume": 311.5, "taker_buy_quote": 83.61675}, {"ts": 1768915860000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 384.0, "quote_volume": 103.0607, "trades": 4, "taker_buy_volume": 384.0, "taker_buy_quote": 103.0607}, {"ts": 1768915920000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 4097.0, "quote_volume": 1099.6348, "trades": 4, "taker_buy_volume": 4097.0, "taker_buy_quote": 1099.6348}, {"ts": 1768915980000, "open": 0.2684, "high": 0.2684, "low": 0.2681, "close": 0.2682, "volume": 5076.9, "quote_volume": 1361.71483, "trades": 17, "taker_buy_volume": 189.2, "taker_buy_quote": 50.7644}, {"ts": 1768916040000, "open": 0.2681, "high": 0.2689, "low": 0.268, "close": 0.2689, "volume": 28649.8, "quote_volume": 7694.88926, "trades": 52, "taker_buy_volume": 25678.7, "taker_buy_quote": 6897.3667}, {"ts": 1768916100000, "open": 0.269, "high": 0.269, "low": 0.2687, "close": 0.2687, "volume": 2422.7, "quote_volume": 651.44462, "trades": 10, "taker_buy_volume": 57.8, "taker_buy_quote": 15.5482}, {"ts": 1768916160000, "open": 0.2689, "high": 0.2694, "low": 0.2687, "close": 0.2692, "volume": 35937.2, "quote_volume": 9669.88786, "trades": 79, "taker_buy_volume": 31148.4, "taker_buy_quote": 8381.13273}, {"ts": 1768916220000, "open": 0.2693, "high": 0.2697, "low": 0.2693, "close": 0.2695, "volume": 8725.8, "quote_volume": 2351.72581, "trades": 25, "taker_buy_volume": 4676.7, "taker_buy_quote": 1260.36014}, {"ts": 1768916280000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2695, "volume": 3708.8, "quote_volume": 999.44595, "trades": 9, "taker_buy_volume": 1606.4, "taker_buy_quote": 432.85492}, {"ts": 1768916340000, "open": 0.2696, "high": 0.27, "low": 0.2696, "close": 0.27, "volume": 4441.2, "quote_volume": 1198.3143, "trades": 19, "taker_buy_volume": 4441.2, "taker_buy_quote": 1198.3143}, {"ts": 1768916400000, "open": 0.2701, "high": 0.2701, "low": 0.2696, "close": 0.2697, "volume": 1802.4, "quote_volume": 486.2087, "trades": 18, "taker_buy_volume": 1441.6, "taker_buy_quote": 388.87935}, {"ts": 1768916460000, "open": 0.2697, "high": 0.2699, "low": 0.2697, "close": 0.2699, "volume": 3375.0, "quote_volume": 910.25476, "trades": 9, "taker_buy_volume": 194.8, "taker_buy_quote": 52.55482}, {"ts": 1768916520000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 3181.3, "quote_volume": 858.65232, "trades": 8, "taker_buy_volume": 2035.5, "taker_buy_quote": 549.4009}, {"ts": 1768916580000, "open": 0.27, "high": 0.27, "low": 0.2695, "close": 0.2695, "volume": 4062.7, "quote_volume": 1096.8271, "trades": 13, "taker_buy_volume": 37.1, "taker_buy_quote": 10.017}, {"ts": 1768916640000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916700000, "open": 0.2694, "high": 0.2694, "low": 0.2691, "close": 0.2691, "volume": 6668.7, "quote_volume": 1795.95032, "trades": 19, "taker_buy_volume": 34.8, "taker_buy_quote": 9.36816}, {"ts": 1768916760000, "open": 0.269, "high": 0.269, "low": 0.2686, "close": 0.2688, "volume": 3254.9, "quote_volume": 874.97573, "trades": 17, "taker_buy_volume": 882.1, "taker_buy_quote": 237.0567}, {"ts": 1768916820000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 1286.8, "quote_volume": 345.75738, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916880000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 115.6, "quote_volume": 31.03282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916940000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 677.6, "quote_volume": 181.80008, "trades": 3, "taker_buy_volume": 619.8, "taker_buy_quote": 166.29234}, {"ts": 1768917000000, "open": 0.2682, "high": 0.2683, "low": 0.2678, "close": 0.2678, "volume": 3020.3, "quote_volume": 809.65945, "trades": 16, "taker_buy_volume": 996.3, "taker_buy_quote": 267.22283}, {"ts": 1768917060000, "open": 0.2679, "high": 0.2681, "low": 0.2679, "close": 0.2681, "volume": 1168.2, "quote_volume": 313.1839, "trades": 7, "taker_buy_volume": 1168.2, "taker_buy_quote": 313.1839}, {"ts": 1768917120000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 1669.7, "quote_volume": 448.02558, "trades": 9, "taker_buy_volume": 1669.7, "taker_buy_quote": 448.02558}, {"ts": 1768917180000, "open": 0.2683, "high": 0.2685, "low": 0.2682, "close": 0.2682, "volume": 474.5, "quote_volume": 127.36296, "trades": 8, "taker_buy_volume": 302.0, "taker_buy_quote": 81.087}, {"ts": 1768917240000, "open": 0.2681, "high": 0.2681, "low": 0.2677, "close": 0.2678, "volume": 6197.1, "quote_volume": 1660.13362, "trades": 20, "taker_buy_volume": 2727.6, "taker_buy_quote": 730.62219}, {"ts": 1768917300000, "open": 0.2679, "high": 0.2679, "low": 0.2676, "close": 0.2677, "volume": 3798.4, "quote_volume": 1016.76404, "trades": 17, "taker_buy_volume": 86.4, "taker_buy_quote": 23.13676}, {"ts": 1768917360000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 4335.1, "quote_volume": 1159.97002, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917420000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917480000, "open": 0.2677, "high": 0.2678, "low": 0.2677, "close": 0.2678, "volume": 354.8, "quote_volume": 94.98577, "trades": 4, "taker_buy_volume": 354.8, "taker_buy_quote": 94.98577}, {"ts": 1768917540000, "open": 0.2677, "high": 0.268, "low": 0.2676, "close": 0.268, "volume": 7966.9, "quote_volume": 2132.40593, "trades": 15, "taker_buy_volume": 1318.2, "taker_buy_quote": 353.03484}, {"ts": 1768917600000, "open": 0.268, "high": 0.2681, "low": 0.2679, "close": 0.2681, "volume": 131.0, "quote_volume": 35.11006, "trades": 6, "taker_buy_volume": 93.6, "taker_buy_quote": 25.0906}, {"ts": 1768917660000, "open": 0.268, "high": 0.268, "low": 0.2673, "close": 0.2676, "volume": 61998.1, "quote_volume": 16594.25433, "trades": 142, "taker_buy_volume": 10373.6, "taker_buy_quote": 2776.76223}, {"ts": 1768917720000, "open": 0.2676, "high": 0.2676, "low": 0.2668, "close": 0.267, "volume": 56840.3, "quote_volume": 15185.17611, "trades": 122, "taker_buy_volume": 22915.3, "taker_buy_quote": 6122.44463}, {"ts": 1768917780000, "open": 0.2668, "high": 0.2671, "low": 0.2668, "close": 0.2669, "volume": 3163.2, "quote_volume": 844.24574, "trades": 42, "taker_buy_volume": 2752.9, "taker_buy_quote": 734.76438}, {"ts": 1768917840000, "open": 0.2669, "high": 0.267, "low": 0.2668, "close": 0.267, "volume": 2153.9, "quote_volume": 574.88728, "trades": 10, "taker_buy_volume": 892.4, "taker_buy_quote": 238.21173}, {"ts": 1768917900000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 1106.8, "quote_volume": 295.52141, "trades": 11, "taker_buy_volume": 58.1, "taker_buy_quote": 15.51851}, {"ts": 1768917960000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 1794.5, "quote_volume": 479.13525, "trades": 32, "taker_buy_volume": 1794.5, "taker_buy_quote": 479.13525}, {"ts": 1768918020000, "open": 0.267, "high": 0.267, "low": 0.2666, "close": 0.2668, "volume": 1391.1, "quote_volume": 371.11201, "trades": 23, "taker_buy_volume": 901.2, "taker_buy_quote": 240.4379}, {"ts": 1768918080000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2667, "volume": 2994.4, "quote_volume": 798.5501, "trades": 37, "taker_buy_volume": 2683.0, "taker_buy_quote": 715.4761}, {"ts": 1768918140000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 37.6, "quote_volume": 10.03168, "trades": 1, "taker_buy_volume": 37.6, "taker_buy_quote": 10.03168}, {"ts": 1768918200000, "open": 0.2669, "high": 0.267, "low": 0.2666, "close": 0.2666, "volume": 3304.6, "quote_volume": 881.40117, "trades": 51, "taker_buy_volume": 2625.7, "taker_buy_quote": 700.3287}, {"ts": 1768918260000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 137.6, "quote_volume": 36.72544, "trades": 2, "taker_buy_volume": 137.6, "taker_buy_quote": 36.72544}, {"ts": 1768918320000, "open": 0.267, "high": 0.267, "low": 0.2661, "close": 0.2663, "volume": 185922.3, "quote_volume": 49548.93316, "trades": 133, "taker_buy_volume": 80507.6, "taker_buy_quote": 21455.52327}, {"ts": 1768918380000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 4642.5, "quote_volume": 1237.20965, "trades": 7, "taker_buy_volume": 4642.5, "taker_buy_quote": 1237.20965}, {"ts": 1768918440000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 4987.0, "quote_volume": 1328.25923, "trades": 12, "taker_buy_volume": 2907.2, "taker_buy_quote": 774.20427}, {"ts": 1768918500000, "open": 0.2664, "high": 0.2664, "low": 0.2659, "close": 0.2662, "volume": 8021.0, "quote_volume": 2133.84639, "trades": 32, "taker_buy_volume": 3723.0, "taker_buy_quote": 990.38087}, {"ts": 1768918560000, "open": 0.2663, "high": 0.2665, "low": 0.2661, "close": 0.2665, "volume": 53964.8, "quote_volume": 14379.62085, "trades": 53, "taker_buy_volume": 50905.5, "taker_buy_quote": 13564.87566}, {"ts": 1768918620000, "open": 0.2663, "high": 0.2668, "low": 0.2661, "close": 0.2661, "volume": 57420.8, "quote_volume": 15298.64168, "trades": 97, "taker_buy_volume": 43761.7, "taker_buy_quote": 11662.23194}, {"ts": 1768918680000, "open": 0.266, "high": 0.2663, "low": 0.266, "close": 0.2661, "volume": 4407.0, "quote_volume": 1172.71306, "trades": 9, "taker_buy_volume": 96.1, "taker_buy_quote": 25.58766}, {"ts": 1768918740000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2659, "volume": 11994.8, "quote_volume": 3190.39262, "trades": 35, "taker_buy_volume": 602.3, "taker_buy_quote": 160.24564}, {"ts": 1768918800000, "open": 0.266, "high": 0.2668, "low": 0.266, "close": 0.2664, "volume": 13157.7, "quote_volume": 3504.22008, "trades": 36, "taker_buy_volume": 8316.2, "taker_buy_quote": 2213.99762}, {"ts": 1768918860000, "open": 0.2665, "high": 0.267, "low": 0.2665, "close": 0.267, "volume": 1441.6, "quote_volume": 384.5402, "trades": 19, "taker_buy_volume": 371.2, "taker_buy_quote": 99.01685}, {"ts": 1768918920000, "open": 0.2671, "high": 0.2675, "low": 0.2671, "close": 0.2675, "volume": 4099.3, "quote_volume": 1095.38807, "trades": 29, "taker_buy_volume": 2649.6, "taker_buy_quote": 708.12253}, {"ts": 1768918980000, "open": 0.2675, "high": 0.2675, "low": 0.2672, "close": 0.2672, "volume": 1601.3, "quote_volume": 428.09884, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919040000, "open": 0.2671, "high": 0.2672, "low": 0.2667, "close": 0.2672, "volume": 4718.6, "quote_volume": 1259.5496, "trades": 26, "taker_buy_volume": 1402.0, "taker_buy_quote": 374.23566}, {"ts": 1768919100000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 4171.6, "quote_volume": 1114.74393, "trades": 14, "taker_buy_volume": 58.1, "taker_buy_quote": 15.53013}, {"ts": 1768919160000, "open": 0.2672, "high": 0.2673, "low": 0.2668, "close": 0.2668, "volume": 1021.2, "quote_volume": 272.88565, "trades": 11, "taker_buy_volume": 75.0, "taker_buy_quote": 20.04375}, {"ts": 1768919220000, "open": 0.2669, "high": 0.267, "low": 0.2669, "close": 0.267, "volume": 1909.3, "quote_volume": 509.75358, "trades": 9, "taker_buy_volume": 1027.6, "taker_buy_quote": 274.35444}, {"ts": 1768919280000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919340000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 58.1, "quote_volume": 15.51851, "trades": 2, "taker_buy_volume": 58.1, "taker_buy_quote": 15.51851}, {"ts": 1768919400000, "open": 0.2671, "high": 0.2682, "low": 0.2671, "close": 0.268, "volume": 43343.1, "quote_volume": 11603.45823, "trades": 108, "taker_buy_volume": 30352.4, "taker_buy_quote": 8122.72781}, {"ts": 1768919460000, "open": 0.2681, "high": 0.2681, "low": 0.2667, "close": 0.2671, "volume": 12769.8, "quote_volume": 3410.0374, "trades": 44, "taker_buy_volume": 8840.9, "taker_buy_quote": 2359.76219}, {"ts": 1768919520000, "open": 0.267, "high": 0.2676, "low": 0.267, "close": 0.2674, "volume": 6439.6, "quote_volume": 1720.33802, "trades": 32, "taker_buy_volume": 2496.2, "taker_buy_quote": 666.86194}, {"ts": 1768919580000, "open": 0.2675, "high": 0.2678, "low": 0.2675, "close": 0.2678, "volume": 8182.3, "quote_volume": 2191.19127, "trades": 10, "taker_buy_volume": 8182.3, "taker_buy_quote": 2191.19127}, {"ts": 1768919640000, "open": 0.2679, "high": 0.2681, "low": 0.2678, "close": 0.268, "volume": 7869.7, "quote_volume": 2109.27783, "trades": 24, "taker_buy_volume": 4984.6, "taker_buy_quote": 1336.16021}, {"ts": 1768919700000, "open": 0.2681, "high": 0.2687, "low": 0.2681, "close": 0.2682, "volume": 10585.8, "quote_volume": 2841.81484, "trades": 43, "taker_buy_volume": 2080.6, "taker_buy_quote": 558.91159}, {"ts": 1768919760000, "open": 0.2684, "high": 0.2686, "low": 0.2677, "close": 0.2679, "volume": 4122.9, "quote_volume": 1106.68257, "trades": 27, "taker_buy_volume": 2639.3, "taker_buy_quote": 708.63539}, {"ts": 1768919820000, "open": 0.268, "high": 0.2685, "low": 0.268, "close": 0.2685, "volume": 425.2, "quote_volume": 114.07598, "trades": 14, "taker_buy_volume": 387.9, "taker_buy_quote": 104.06839}, {"ts": 1768919880000, "open": 0.2684, "high": 0.2689, "low": 0.2683, "close": 0.2688, "volume": 6122.0, "quote_volume": 1645.32901, "trades": 33, "taker_buy_volume": 3294.5, "taker_buy_quote": 885.11864}, {"ts": 1768919940000, "open": 0.2688, "high": 0.2702, "low": 0.2688, "close": 0.27, "volume": 23624.7, "quote_volume": 6369.71615, "trades": 66, "taker_buy_volume": 21023.5, "taker_buy_quote": 5668.60079}, {"ts": 1768920000000, "open": 0.2699, "high": 0.2701, "low": 0.2697, "close": 0.2697, "volume": 17941.6, "quote_volume": 4842.89356, "trades": 40, "taker_buy_volume": 10716.8, "taker_buy_quote": 2893.64423}, {"ts": 1768920060000, "open": 0.2698, "high": 0.2698, "low": 0.2692, "close": 0.2695, "volume": 13368.1, "quote_volume": 3603.59239, "trades": 28, "taker_buy_volume": 3094.9, "taker_buy_quote": 833.77478}, {"ts": 1768920120000, "open": 0.2695, "high": 0.2695, "low": 0.2689, "close": 0.2692, "volume": 1705.2, "quote_volume": 459.24944, "trades": 19, "taker_buy_volume": 248.4, "taker_buy_quote": 66.86248}, {"ts": 1768920180000, "open": 0.2693, "high": 0.2697, "low": 0.2693, "close": 0.2694, "volume": 400.1, "quote_volume": 107.8208, "trades": 13, "taker_buy_volume": 268.0, "taker_buy_quote": 72.2219}, {"ts": 1768920240000, "open": 0.2695, "high": 0.2703, "low": 0.2695, "close": 0.2702, "volume": 5718.2, "quote_volume": 1544.06817, "trades": 30, "taker_buy_volume": 2336.1, "taker_buy_quote": 630.84247}, {"ts": 1768920300000, "open": 0.2701, "high": 0.2701, "low": 0.2691, "close": 0.2691, "volume": 1887.5, "quote_volume": 508.93978, "trades": 30, "taker_buy_volume": 76.2, "taker_buy_quote": 20.52438}, {"ts": 1768920360000, "open": 0.269, "high": 0.269, "low": 0.2687, "close": 0.2689, "volume": 1954.3, "quote_volume": 525.49183, "trades": 12, "taker_buy_volume": 57.8, "taker_buy_quote": 15.54242}, {"ts": 1768920420000, "open": 0.269, "high": 0.2691, "low": 0.2686, "close": 0.2687, "volume": 5561.3, "quote_volume": 1495.34929, "trades": 51, "taker_buy_volume": 5026.5, "taker_buy_quote": 1351.57465}, {"ts": 1768920480000, "open": 0.2688, "high": 0.2689, "low": 0.2681, "close": 0.2682, "volume": 4324.9, "quote_volume": 1160.86387, "trades": 37, "taker_buy_volume": 538.7, "taker_buy_quote": 144.81593}, {"ts": 1768920540000, "open": 0.2684, "high": 0.2685, "low": 0.2681, "close": 0.2685, "volume": 588.9, "quote_volume": 157.98869, "trades": 11, "taker_buy_volume": 362.2, "taker_buy_quote": 97.19355}, {"ts": 1768920600000, "open": 0.2686, "high": 0.2694, "low": 0.2686, "close": 0.2692, "volume": 1304.3, "quote_volume": 350.78123, "trades": 26, "taker_buy_volume": 878.6, "taker_buy_quote": 236.24933}, {"ts": 1768920660000, "open": 0.2694, "high": 0.2697, "low": 0.269, "close": 0.269, "volume": 18142.3, "quote_volume": 4890.23579, "trades": 42, "taker_buy_volume": 16938.9, "taker_buy_quote": 4566.13834}, {"ts": 1768920720000, "open": 0.269, "high": 0.269, "low": 0.2683, "close": 0.2685, "volume": 3287.4, "quote_volume": 883.77583, "trades": 24, "taker_buy_volume": 485.0, "taker_buy_quote": 130.42397}, {"ts": 1768920780000, "open": 0.2685, "high": 0.2685, "low": 0.2681, "close": 0.2682, "volume": 2431.8, "quote_volume": 652.54151, "trades": 15, "taker_buy_volume": 1713.0, "taker_buy_quote": 459.6956}, {"ts": 1768920840000, "open": 0.2681, "high": 0.2684, "low": 0.2681, "close": 0.2683, "volume": 4269.9, "quote_volume": 1145.26052, "trades": 13, "taker_buy_volume": 3786.5, "taker_buy_quote": 1015.5759}, {"ts": 1768920900000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2681, "volume": 1684.6, "quote_volume": 451.71394, "trades": 8, "taker_buy_volume": 578.9, "taker_buy_quote": 155.27093}, {"ts": 1768920960000, "open": 0.2684, "high": 0.2687, "low": 0.2684, "close": 0.2686, "volume": 2337.1, "quote_volume": 627.83251, "trades": 20, "taker_buy_volume": 759.5, "taker_buy_quote": 203.94258}, {"ts": 1768921020000, "open": 0.2685, "high": 0.2687, "low": 0.2684, "close": 0.2687, "volume": 2408.8, "quote_volume": 646.98391, "trades": 13, "taker_buy_volume": 703.5, "taker_buy_quote": 189.00232}, {"ts": 1768921080000, "open": 0.2686, "high": 0.2689, "low": 0.2683, "close": 0.2683, "volume": 3508.9, "quote_volume": 943.03994, "trades": 24, "taker_buy_volume": 115.6, "taker_buy_quote": 31.07906}, {"ts": 1768921140000, "open": 0.2683, "high": 0.2684, "low": 0.2682, "close": 0.2682, "volume": 494.2, "quote_volume": 132.62294, "trades": 9, "taker_buy_volume": 311.4, "taker_buy_quote": 83.57473}, {"ts": 1768921200000, "open": 0.2684, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 781.1, "quote_volume": 209.63866, "trades": 17, "taker_buy_volume": 366.0, "taker_buy_quote": 98.24943}, {"ts": 1768921260000, "open": 0.2682, "high": 0.2682, "low": 0.2676, "close": 0.2678, "volume": 48026.9, "quote_volume": 12877.97049, "trades": 34, "taker_buy_volume": 149.4, "taker_buy_quote": 40.02426}, {"ts": 1768921320000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 58.0, "quote_volume": 15.5208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921380000, "open": 0.2675, "high": 0.2675, "low": 0.2668, "close": 0.2669, "volume": 3102.3, "quote_volume": 828.64723, "trades": 22, "taker_buy_volume": 75.1, "taker_buy_quote": 20.05544}, {"ts": 1768921440000, "open": 0.2668, "high": 0.2668, "low": 0.2664, "close": 0.2667, "volume": 4001.9, "quote_volume": 1066.20965, "trades": 17, "taker_buy_volume": 125.1, "taker_buy_quote": 33.35749}, {"ts": 1768921500000, "open": 0.2668, "high": 0.2673, "low": 0.2667, "close": 0.2667, "volume": 14062.7, "quote_volume": 3756.98253, "trades": 33, "taker_buy_volume": 13768.6, "taker_buy_quote": 3678.47663}, {"ts": 1768921560000, "open": 0.2668, "high": 0.2669, "low": 0.2663, "close": 0.2664, "volume": 19402.7, "quote_volume": 5172.79064, "trades": 49, "taker_buy_volume": 12569.1, "taker_buy_quote": 3351.99347}, {"ts": 1768921620000, "open": 0.2663, "high": 0.2663, "low": 0.2654, "close": 0.2656, "volume": 16169.6, "quote_volume": 4296.24757, "trades": 108, "taker_buy_volume": 7089.9, "taker_buy_quote": 1884.40684}, {"ts": 1768921680000, "open": 0.2655, "high": 0.2659, "low": 0.2651, "close": 0.2655, "volume": 11641.4, "quote_volume": 3090.05989, "trades": 67, "taker_buy_volume": 9110.9, "taker_buy_quote": 2418.89658}, {"ts": 1768921740000, "open": 0.2653, "high": 0.2653, "low": 0.2646, "close": 0.2651, "volume": 18377.4, "quote_volume": 4866.86221, "trades": 66, "taker_buy_volume": 13980.6, "taker_buy_quote": 3702.01307}, {"ts": 1768921800000, "open": 0.2652, "high": 0.2656, "low": 0.2652, "close": 0.2656, "volume": 14021.3, "quote_volume": 3722.24992, "trades": 38, "taker_buy_volume": 13827.2, "taker_buy_quote": 3670.72015}, {"ts": 1768921860000, "open": 0.2655, "high": 0.2666, "low": 0.2654, "close": 0.2664, "volume": 44095.6, "quote_volume": 11735.52559, "trades": 68, "taker_buy_volume": 24026.9, "taker_buy_quote": 6397.04909}, {"ts": 1768921920000, "open": 0.2663, "high": 0.2672, "low": 0.2663, "close": 0.2672, "volume": 39171.0, "quote_volume": 10444.44343, "trades": 86, "taker_buy_volume": 37816.1, "taker_buy_quote": 10083.13878}, {"ts": 1768921980000, "open": 0.2672, "high": 0.2674, "low": 0.2671, "close": 0.2672, "volume": 7529.8, "quote_volume": 2012.21017, "trades": 23, "taker_buy_volume": 6493.7, "taker_buy_quote": 1735.33455}, {"ts": 1768922040000, "open": 0.2671, "high": 0.2671, "low": 0.2664, "close": 0.2665, "volume": 5329.1, "quote_volume": 1420.20304, "trades": 33, "taker_buy_volume": 2726.3, "taker_buy_quote": 726.56677}, {"ts": 1768922100000, "open": 0.2664, "high": 0.2665, "low": 0.2662, "close": 0.2662, "volume": 8370.5, "quote_volume": 2229.91385, "trades": 15, "taker_buy_volume": 723.0, "taker_buy_quote": 192.6411}, {"ts": 1768922160000, "open": 0.2662, "high": 0.2663, "low": 0.266, "close": 0.2663, "volume": 3037.7, "quote_volume": 808.35448, "trades": 19, "taker_buy_volume": 2792.0, "taker_buy_quote": 742.97955}, {"ts": 1768922220000, "open": 0.2664, "high": 0.2672, "low": 0.2664, "close": 0.2666, "volume": 2661.6, "quote_volume": 710.81208, "trades": 32, "taker_buy_volume": 2281.3, "taker_buy_quote": 609.35357}, {"ts": 1768922280000, "open": 0.2665, "high": 0.2665, "low": 0.2653, "close": 0.2653, "volume": 14914.2, "quote_volume": 3965.92572, "trades": 37, "taker_buy_volume": 10670.9, "taker_buy_quote": 2837.28502}, {"ts": 1768922340000, "open": 0.2652, "high": 0.2668, "low": 0.265, "close": 0.2662, "volume": 99740.0, "quote_volume": 26531.04007, "trades": 160, "taker_buy_volume": 87026.6, "taker_buy_quote": 23147.73982}, {"ts": 1768922400000, "open": 0.2661, "high": 0.2684, "low": 0.2659, "close": 0.2675, "volume": 271493.4, "quote_volume": 72501.92395, "trades": 333, "taker_buy_volume": 196794.3, "taker_buy_quote": 52542.02706}, {"ts": 1768922460000, "open": 0.2675, "high": 0.2681, "low": 0.2672, "close": 0.2681, "volume": 26050.1, "quote_volume": 6969.16691, "trades": 70, "taker_buy_volume": 20264.1, "taker_buy_quote": 5422.45829}, {"ts": 1768922520000, "open": 0.268, "high": 0.2686, "low": 0.2679, "close": 0.2686, "volume": 49610.2, "quote_volume": 13312.32513, "trades": 78, "taker_buy_volume": 42222.2, "taker_buy_quote": 11331.26274}, {"ts": 1768922580000, "open": 0.2683, "high": 0.2697, "low": 0.2681, "close": 0.2693, "volume": 182842.8, "quote_volume": 49145.19738, "trades": 180, "taker_buy_volume": 138090.3, "taker_buy_quote": 37109.58472}, {"ts": 1768922640000, "open": 0.2693, "high": 0.2694, "low": 0.2686, "close": 0.2694, "volume": 29096.4, "quote_volume": 7828.85192, "trades": 70, "taker_buy_volume": 9889.8, "taker_buy_quote": 2661.7506}, {"ts": 1768922700000, "open": 0.2695, "high": 0.2699, "low": 0.2694, "close": 0.2697, "volume": 5128.7, "quote_volume": 1383.24634, "trades": 32, "taker_buy_volume": 1503.1, "taker_buy_quote": 405.43745}, {"ts": 1768922760000, "open": 0.2696, "high": 0.2697, "low": 0.2692, "close": 0.2692, "volume": 3952.0, "quote_volume": 1064.88763, "trades": 29, "taker_buy_volume": 422.2, "taker_buy_quote": 113.78695}, {"ts": 1768922820000, "open": 0.2692, "high": 0.2692, "low": 0.2684, "close": 0.2684, "volume": 10361.8, "quote_volume": 2785.52385, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922880000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2682, "volume": 3636.4, "quote_volume": 975.48033, "trades": 12, "taker_buy_volume": 1030.4, "taker_buy_quote": 276.45632}, {"ts": 1768922940000, "open": 0.2682, "high": 0.2682, "low": 0.2677, "close": 0.2679, "volume": 5034.2, "quote_volume": 1348.74726, "trades": 25, "taker_buy_volume": 837.4, "taker_buy_quote": 224.35068}, {"ts": 1768923000000, "open": 0.2678, "high": 0.2681, "low": 0.2676, "close": 0.2677, "volume": 11852.3, "quote_volume": 3173.61602, "trades": 43, "taker_buy_volume": 5314.8, "taker_buy_quote": 1423.57817}, {"ts": 1768923060000, "open": 0.2676, "high": 0.2676, "low": 0.2672, "close": 0.2672, "volume": 700.3, "quote_volume": 187.24866, "trades": 18, "taker_buy_volume": 39.3, "taker_buy_quote": 10.50489}, {"ts": 1768923120000, "open": 0.2672, "high": 0.2672, "low": 0.2664, "close": 0.2671, "volume": 69219.9, "quote_volume": 18456.88176, "trades": 79, "taker_buy_volume": 5833.5, "taker_buy_quote": 1557.47939}, {"ts": 1768923180000, "open": 0.2671, "high": 0.2678, "low": 0.2671, "close": 0.2675, "volume": 15942.9, "quote_volume": 4263.48984, "trades": 43, "taker_buy_volume": 12402.6, "taker_buy_quote": 3316.89197}, {"ts": 1768923240000, "open": 0.2674, "high": 0.2674, "low": 0.267, "close": 0.267, "volume": 743.6, "quote_volume": 198.8173, "trades": 10, "taker_buy_volume": 281.3, "taker_buy_quote": 75.21962}, {"ts": 1768923300000, "open": 0.2671, "high": 0.2676, "low": 0.2671, "close": 0.2676, "volume": 8409.7, "quote_volume": 2248.74223, "trades": 27, "taker_buy_volume": 7752.6, "taker_buy_quote": 2073.10188}, {"ts": 1768923360000, "open": 0.2674, "high": 0.2679, "low": 0.2671, "close": 0.2675, "volume": 10762.3, "quote_volume": 2877.79691, "trades": 39, "taker_buy_volume": 8901.5, "taker_buy_quote": 2380.35748}, {"ts": 1768923420000, "open": 0.2674, "high": 0.2674, "low": 0.2669, "close": 0.2669, "volume": 1542.6, "quote_volume": 412.01635, "trades": 12, "taker_buy_volume": 140.5, "taker_buy_quote": 37.5697}, {"ts": 1768923480000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 3574.6, "quote_volume": 955.09993, "trades": 8, "taker_buy_volume": 2715.7, "taker_buy_quote": 725.60185}, {"ts": 1768923540000, "open": 0.267, "high": 0.2671, "low": 0.2669, "close": 0.2669, "volume": 1095.8, "quote_volume": 292.5981, "trades": 9, "taker_buy_volume": 852.3, "taker_buy_quote": 227.59587}, {"ts": 1768923600000, "open": 0.2668, "high": 0.2669, "low": 0.2667, "close": 0.2668, "volume": 2833.8, "quote_volume": 756.26922, "trades": 20, "taker_buy_volume": 834.1, "taker_buy_quote": 222.59456}, {"ts": 1768923660000, "open": 0.2668, "high": 0.2668, "low": 0.2662, "close": 0.2662, "volume": 3701.5, "quote_volume": 986.43623, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923720000, "open": 0.2662, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 691.7, "quote_volume": 184.16638, "trades": 9, "taker_buy_volume": 566.8, "taker_buy_quote": 150.92842}, {"ts": 1768923780000, "open": 0.2663, "high": 0.2664, "low": 0.2662, "close": 0.2662, "volume": 4418.9, "quote_volume": 1176.67808, "trades": 7, "taker_buy_volume": 2717.3, "taker_buy_quote": 723.61216}, {"ts": 1768923840000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 1342.4, "quote_volume": 357.27187, "trades": 8, "taker_buy_volume": 592.3, "taker_buy_quote": 157.67026}, {"ts": 1768923900000, "open": 0.2663, "high": 0.2663, "low": 0.2657, "close": 0.2657, "volume": 16184.7, "quote_volume": 4303.05591, "trades": 52, "taker_buy_volume": 8086.5, "taker_buy_quote": 2150.65856}, {"ts": 1768923960000, "open": 0.2657, "high": 0.2665, "low": 0.2657, "close": 0.2665, "volume": 8389.3, "quote_volume": 2233.57113, "trades": 19, "taker_buy_volume": 8389.3, "taker_buy_quote": 2233.57113}, {"ts": 1768924020000, "open": 0.2665, "high": 0.2666, "low": 0.2663, "close": 0.2663, "volume": 514.1, "quote_volume": 136.99806, "trades": 7, "taker_buy_volume": 288.0, "taker_buy_quote": 76.75407}, {"ts": 1768924080000, "open": 0.2662, "high": 0.2662, "low": 0.2659, "close": 0.2659, "volume": 436.3, "quote_volume": 116.0359, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924140000, "open": 0.266, "high": 0.266, "low": 0.2653, "close": 0.2657, "volume": 9969.5, "quote_volume": 2648.38258, "trades": 31, "taker_buy_volume": 2695.7, "taker_buy_quote": 716.48289}, {"ts": 1768924200000, "open": 0.2659, "high": 0.2664, "low": 0.2659, "close": 0.2664, "volume": 3920.6, "quote_volume": 1043.43489, "trades": 11, "taker_buy_volume": 3920.6, "taker_buy_quote": 1043.43489}, {"ts": 1768924260000, "open": 0.2664, "high": 0.2667, "low": 0.2664, "close": 0.2664, "volume": 6161.3, "quote_volume": 1642.98606, "trades": 19, "taker_buy_volume": 5191.7, "taker_buy_quote": 1384.49822}, {"ts": 1768924320000, "open": 0.2663, "high": 0.2664, "low": 0.2662, "close": 0.2664, "volume": 3061.8, "quote_volume": 815.39889, "trades": 11, "taker_buy_volume": 1872.2, "taker_buy_quote": 498.49735}, {"ts": 1768924380000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 442.5, "quote_volume": 117.82399, "trades": 4, "taker_buy_volume": 267.3, "taker_buy_quote": 71.18199}, {"ts": 1768924440000, "open": 0.2662, "high": 0.2662, "low": 0.2658, "close": 0.2659, "volume": 3930.3, "quote_volume": 1045.48854, "trades": 38, "taker_buy_volume": 1955.4, "taker_buy_quote": 520.36615}, {"ts": 1768924500000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 2331.5, "quote_volume": 620.05856, "trades": 11, "taker_buy_volume": 1394.4, "taker_buy_quote": 370.88367}, {"ts": 1768924560000, "open": 0.2659, "high": 0.2662, "low": 0.2658, "close": 0.2662, "volume": 7744.5, "quote_volume": 2059.65233, "trades": 17, "taker_buy_volume": 2975.0, "taker_buy_quote": 791.64763}, {"ts": 1768924620000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 770.0, "quote_volume": 204.74677, "trades": 3, "taker_buy_volume": 37.7, "taker_buy_quote": 10.0282}, {"ts": 1768924680000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 822.8, "quote_volume": 218.78252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924740000, "open": 0.2659, "high": 0.2665, "low": 0.2659, "close": 0.2665, "volume": 6189.2, "quote_volume": 1648.39283, "trades": 19, "taker_buy_volume": 5216.4, "taker_buy_quote": 1389.59206}, {"ts": 1768924800000, "open": 0.2664, "high": 0.2667, "low": 0.2664, "close": 0.2667, "volume": 3239.5, "quote_volume": 863.73086, "trades": 13, "taker_buy_volume": 3201.9, "taker_buy_quote": 853.71422}, {"ts": 1768924860000, "open": 0.2666, "high": 0.267, "low": 0.2666, "close": 0.2668, "volume": 6930.3, "quote_volume": 1849.14883, "trades": 26, "taker_buy_volume": 4519.6, "taker_buy_quote": 1206.04907}, {"ts": 1768924920000, "open": 0.2669, "high": 0.2672, "low": 0.2663, "close": 0.2668, "volume": 35183.2, "quote_volume": 9385.95153, "trades": 104, "taker_buy_volume": 29106.5, "taker_buy_quote": 7764.41039}, {"ts": 1768924980000, "open": 0.2669, "high": 0.2676, "low": 0.2669, "close": 0.2671, "volume": 22400.8, "quote_volume": 5986.96332, "trades": 84, "taker_buy_volume": 17382.0, "taker_buy_quote": 4645.22866}, {"ts": 1768925040000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 95.8, "quote_volume": 25.57484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925100000, "open": 0.2669, "high": 0.267, "low": 0.2666, "close": 0.2666, "volume": 3060.2, "quote_volume": 816.38193, "trades": 27, "taker_buy_volume": 1441.1, "taker_buy_quote": 384.50771}, {"ts": 1768925160000, "open": 0.2666, "high": 0.2672, "low": 0.2665, "close": 0.2672, "volume": 3300.9, "quote_volume": 880.43665, "trades": 28, "taker_buy_volume": 3242.6, "taker_buy_quote": 864.8997}, {"ts": 1768925220000, "open": 0.2671, "high": 0.2678, "low": 0.2671, "close": 0.2678, "volume": 2755.6, "quote_volume": 736.80053, "trades": 18, "taker_buy_volume": 2689.6, "taker_buy_quote": 719.17193}, {"ts": 1768925280000, "open": 0.2676, "high": 0.2676, "low": 0.2672, "close": 0.2672, "volume": 8090.8, "quote_volume": 2162.90629, "trades": 17, "taker_buy_volume": 1390.7, "taker_buy_quote": 371.73411}, {"ts": 1768925340000, "open": 0.2671, "high": 0.2671, "low": 0.2665, "close": 0.2667, "volume": 3934.7, "quote_volume": 1049.32348, "trades": 22, "taker_buy_volume": 1777.8, "taker_buy_quote": 473.98746}, {"ts": 1768925400000, "open": 0.2666, "high": 0.2673, "low": 0.2666, "close": 0.2673, "volume": 602.3, "quote_volume": 160.78264, "trades": 15, "taker_buy_volume": 400.5, "taker_buy_quote": 106.97044}, {"ts": 1768925460000, "open": 0.2671, "high": 0.2674, "low": 0.2671, "close": 0.2672, "volume": 413.0, "quote_volume": 110.36316, "trades": 11, "taker_buy_volume": 176.8, "taker_buy_quote": 47.2607}, {"ts": 1768925520000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 2017.4, "quote_volume": 539.42228, "trades": 17, "taker_buy_volume": 1223.6, "taker_buy_quote": 327.23954}, {"ts": 1768925580000, "open": 0.2673, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 1084.6, "quote_volume": 289.8569, "trades": 7, "taker_buy_volume": 37.5, "taker_buy_quote": 10.0275}, {"ts": 1768925640000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925700000, "open": 0.2672, "high": 0.2678, "low": 0.2671, "close": 0.2674, "volume": 7140.0, "quote_volume": 1910.16698, "trades": 29, "taker_buy_volume": 6470.6, "taker_buy_quote": 1731.07386}, {"ts": 1768925760000, "open": 0.2676, "high": 0.268, "low": 0.2675, "close": 0.268, "volume": 4224.4, "quote_volume": 1130.41241, "trades": 14, "taker_buy_volume": 4224.4, "taker_buy_quote": 1130.41241}, {"ts": 1768925820000, "open": 0.2679, "high": 0.268, "low": 0.2678, "close": 0.268, "volume": 5852.2, "quote_volume": 1568.20377, "trades": 15, "taker_buy_volume": 4054.3, "taker_buy_quote": 1086.5524}, {"ts": 1768925880000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2678, "volume": 5864.7, "quote_volume": 1571.13921, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925940000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.268, "volume": 984.3, "quote_volume": 263.64093, "trades": 4, "taker_buy_volume": 113.2, "taker_buy_quote": 30.3376}, {"ts": 1768926000000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 1535.0, "quote_volume": 411.10298, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926060000, "open": 0.2676, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 5579.1, "quote_volume": 1492.40136, "trades": 13, "taker_buy_volume": 4244.7, "taker_buy_quote": 1135.45725}, {"ts": 1768926120000, "open": 0.2672, "high": 0.2673, "low": 0.2669, "close": 0.2669, "volume": 10134.3, "quote_volume": 2706.31898, "trades": 20, "taker_buy_volume": 477.5, "taker_buy_quote": 127.56345}, {"ts": 1768926180000, "open": 0.2668, "high": 0.2668, "low": 0.2661, "close": 0.2663, "volume": 3880.8, "quote_volume": 1033.65598, "trades": 25, "taker_buy_volume": 772.3, "taker_buy_quote": 205.69269}, {"ts": 1768926240000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 1406.8, "quote_volume": 374.60116, "trades": 7, "taker_buy_volume": 1032.4, "taker_buy_quote": 274.92812}, {"ts": 1768926300000, "open": 0.2661, "high": 0.2661, "low": 0.2656, "close": 0.2656, "volume": 777.0, "quote_volume": 206.43987, "trades": 13, "taker_buy_volume": 50.0, "taker_buy_quote": 13.29}, {"ts": 1768926360000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 2136.0, "quote_volume": 567.24215, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926420000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 376.6, "quote_volume": 99.9873, "trades": 2, "taker_buy_volume": 376.6, "taker_buy_quote": 99.9873}, {"ts": 1768926480000, "open": 0.2654, "high": 0.2654, "low": 0.265, "close": 0.2652, "volume": 25979.0, "quote_volume": 6889.70663, "trades": 29, "taker_buy_volume": 2809.1, "taker_buy_quote": 744.91832}, {"ts": 1768926540000, "open": 0.2652, "high": 0.2657, "low": 0.2652, "close": 0.2656, "volume": 11638.7, "quote_volume": 3090.00807, "trades": 36, "taker_buy_volume": 6726.8, "taker_buy_quote": 1785.77042}, {"ts": 1768926600000, "open": 0.2657, "high": 0.2657, "low": 0.2654, "close": 0.2654, "volume": 5890.3, "quote_volume": 1564.97225, "trades": 22, "taker_buy_volume": 50.0, "taker_buy_quote": 13.2722}, {"ts": 1768926660000, "open": 0.2653, "high": 0.2653, "low": 0.2645, "close": 0.2645, "volume": 4934.2, "quote_volume": 1306.63312, "trades": 35, "taker_buy_volume": 32.1, "taker_buy_quote": 8.49687}, {"ts": 1768926720000, "open": 0.2646, "high": 0.2646, "low": 0.2639, "close": 0.2639, "volume": 16655.3, "quote_volume": 4399.79879, "trades": 60, "taker_buy_volume": 4438.0, "taker_buy_quote": 1172.35241}, {"ts": 1768926780000, "open": 0.2638, "high": 0.2639, "low": 0.2636, "close": 0.2637, "volume": 9854.0, "quote_volume": 2598.53658, "trades": 29, "taker_buy_volume": 2102.5, "taker_buy_quote": 554.35333}, {"ts": 1768926840000, "open": 0.2638, "high": 0.2638, "low": 0.2625, "close": 0.2629, "volume": 55469.6, "quote_volume": 14596.9251, "trades": 128, "taker_buy_volume": 15216.3, "taker_buy_quote": 4004.33311}, {"ts": 1768926900000, "open": 0.2629, "high": 0.2631, "low": 0.2628, "close": 0.2629, "volume": 13045.1, "quote_volume": 3431.44145, "trades": 31, "taker_buy_volume": 10174.4, "taker_buy_quote": 2676.35343}, {"ts": 1768926960000, "open": 0.2629, "high": 0.2631, "low": 0.2628, "close": 0.2629, "volume": 4172.5, "quote_volume": 1096.94921, "trades": 29, "taker_buy_volume": 2106.7, "taker_buy_quote": 553.82152}, {"ts": 1768927020000, "open": 0.2631, "high": 0.2632, "low": 0.2628, "close": 0.263, "volume": 10575.1, "quote_volume": 2782.39294, "trades": 34, "taker_buy_volume": 6435.5, "taker_buy_quote": 1693.54607}, {"ts": 1768927080000, "open": 0.2631, "high": 0.2635, "low": 0.263, "close": 0.2635, "volume": 10145.7, "quote_volume": 2670.75867, "trades": 25, "taker_buy_volume": 7248.9, "taker_buy_quote": 1908.25202}, {"ts": 1768927140000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 11047.2, "quote_volume": 2909.38498, "trades": 17, "taker_buy_volume": 2966.8, "taker_buy_quote": 781.23585}, {"ts": 1768927200000, "open": 0.2634, "high": 0.2635, "low": 0.2632, "close": 0.2633, "volume": 5715.9, "quote_volume": 1505.36896, "trades": 23, "taker_buy_volume": 3884.4, "taker_buy_quote": 1023.1705}, {"ts": 1768927260000, "open": 0.2633, "high": 0.2633, "low": 0.2622, "close": 0.2624, "volume": 5735.0, "quote_volume": 1505.95498, "trades": 35, "taker_buy_volume": 2898.0, "taker_buy_quote": 761.19133}, {"ts": 1768927320000, "open": 0.2624, "high": 0.2626, "low": 0.2623, "close": 0.2626, "volume": 21309.2, "quote_volume": 5592.39441, "trades": 40, "taker_buy_volume": 19845.1, "taker_buy_quote": 5208.16186}, {"ts": 1768927380000, "open": 0.2625, "high": 0.2627, "low": 0.2624, "close": 0.2624, "volume": 8296.6, "quote_volume": 2178.5229, "trades": 35, "taker_buy_volume": 6987.4, "taker_buy_quote": 1834.79235}, {"ts": 1768927440000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 2063.4, "quote_volume": 541.37587, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927500000, "open": 0.2624, "high": 0.2624, "low": 0.2619, "close": 0.2621, "volume": 18260.7, "quote_volume": 4786.64235, "trades": 100, "taker_buy_volume": 2520.1, "taker_buy_quote": 660.58726}, {"ts": 1768927560000, "open": 0.262, "high": 0.2626, "low": 0.262, "close": 0.2625, "volume": 2628.1, "quote_volume": 689.8771, "trades": 15, "taker_buy_volume": 2243.5, "taker_buy_quote": 589.02352}, {"ts": 1768927620000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 2282.1, "quote_volume": 598.63936, "trades": 15, "taker_buy_volume": 38.2, "taker_buy_quote": 10.02368}, {"ts": 1768927680000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 1100.8, "quote_volume": 288.58543, "trades": 12, "taker_buy_volume": 38.2, "taker_buy_quote": 10.01604}, {"ts": 1768927740000, "open": 0.2622, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 3860.9, "quote_volume": 1012.46956, "trades": 15, "taker_buy_volume": 2004.5, "taker_buy_quote": 525.77653}, {"ts": 1768927800000, "open": 0.2624, "high": 0.2629, "low": 0.2624, "close": 0.2629, "volume": 4843.4, "quote_volume": 1272.57622, "trades": 15, "taker_buy_volume": 4805.5, "taker_buy_quote": 1262.62747}, {"ts": 1768927860000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 967.2, "quote_volume": 254.29106, "trades": 8, "taker_buy_volume": 141.8, "taker_buy_quote": 37.2934}, {"ts": 1768927920000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927980000, "open": 0.263, "high": 0.263, "low": 0.2628, "close": 0.2628, "volume": 337.4, "quote_volume": 88.7084, "trades": 4, "taker_buy_volume": 198.4, "taker_buy_quote": 52.1792}, {"ts": 1768928040000, "open": 0.2628, "high": 0.2629, "low": 0.2625, "close": 0.2625, "volume": 4535.2, "quote_volume": 1191.75685, "trades": 19, "taker_buy_volume": 4048.8, "taker_buy_quote": 1064.04904}, {"ts": 1768928100000, "open": 0.2627, "high": 0.2627, "low": 0.2623, "close": 0.2623, "volume": 7093.9, "quote_volume": 1862.28254, "trades": 35, "taker_buy_volume": 4054.4, "taker_buy_quote": 1064.64332}, {"ts": 1768928160000, "open": 0.2625, "high": 0.2628, "low": 0.2624, "close": 0.2628, "volume": 10626.9, "quote_volume": 2790.68478, "trades": 37, "taker_buy_volume": 4356.0, "taker_buy_quote": 1144.39885}, {"ts": 1768928220000, "open": 0.2628, "high": 0.2632, "low": 0.2628, "close": 0.2632, "volume": 11272.9, "quote_volume": 2965.28899, "trades": 20, "taker_buy_volume": 9007.0, "taker_buy_quote": 2369.81047}, {"ts": 1768928280000, "open": 0.2633, "high": 0.2634, "low": 0.263, "close": 0.2631, "volume": 4578.6, "quote_volume": 1204.90957, "trades": 17, "taker_buy_volume": 1072.0, "taker_buy_quote": 282.3088}, {"ts": 1768928340000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 206.4, "quote_volume": 54.2832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928400000, "open": 0.2629, "high": 0.263, "low": 0.2625, "close": 0.2625, "volume": 5061.2, "quote_volume": 1330.06289, "trades": 22, "taker_buy_volume": 2238.0, "taker_buy_quote": 588.594}, {"ts": 1768928460000, "open": 0.2625, "high": 0.2627, "low": 0.2623, "close": 0.2625, "volume": 6422.8, "quote_volume": 1686.39598, "trades": 23, "taker_buy_volume": 2950.6, "taker_buy_quote": 775.06405}, {"ts": 1768928520000, "open": 0.2626, "high": 0.263, "low": 0.2624, "close": 0.263, "volume": 7159.5, "quote_volume": 1882.13013, "trades": 25, "taker_buy_volume": 6909.3, "taker_buy_quote": 1816.44327}, {"ts": 1768928580000, "open": 0.263, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 8689.5, "quote_volume": 2285.40774, "trades": 15, "taker_buy_volume": 6759.9, "taker_buy_quote": 1778.1121}, {"ts": 1768928640000, "open": 0.2628, "high": 0.2634, "low": 0.2627, "close": 0.2634, "volume": 3002.0, "quote_volume": 789.93701, "trades": 19, "taker_buy_volume": 2725.4, "taker_buy_quote": 717.25034}, {"ts": 1768928700000, "open": 0.2635, "high": 0.2641, "low": 0.2635, "close": 0.2638, "volume": 2986.9, "quote_volume": 788.33483, "trades": 22, "taker_buy_volume": 2267.8, "taker_buy_quote": 598.62276}, {"ts": 1768928760000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.2647, "volume": 17772.4, "quote_volume": 4703.83516, "trades": 46, "taker_buy_volume": 15944.7, "taker_buy_quote": 4219.93914}, {"ts": 1768928820000, "open": 0.2646, "high": 0.2651, "low": 0.2646, "close": 0.265, "volume": 5027.6, "quote_volume": 1332.09297, "trades": 12, "taker_buy_volume": 4147.2, "taker_buy_quote": 1099.13913}, {"ts": 1768928880000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 8889.9, "quote_volume": 2353.33321, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928940000, "open": 0.2646, "high": 0.2647, "low": 0.2642, "close": 0.2642, "volume": 2180.2, "quote_volume": 576.233, "trades": 15, "taker_buy_volume": 33.0, "taker_buy_quote": 8.7351}, {"ts": 1768929000000, "open": 0.2641, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 8003.6, "quote_volume": 2112.94554, "trades": 20, "taker_buy_volume": 5167.2, "taker_buy_quote": 1364.2262}, {"ts": 1768929060000, "open": 0.264, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 3571.3, "quote_volume": 943.0221, "trades": 15, "taker_buy_volume": 1867.0, "taker_buy_quote": 493.06485}, {"ts": 1768929120000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 903.3, "quote_volume": 238.37676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929180000, "open": 0.2638, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 3632.1, "quote_volume": 958.39043, "trades": 11, "taker_buy_volume": 3555.4, "taker_buy_quote": 938.16286}, {"ts": 1768929240000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 1684.9, "quote_volume": 444.2378, "trades": 8, "taker_buy_volume": 115.2, "taker_buy_quote": 30.37824}, {"ts": 1768929300000, "open": 0.2635, "high": 0.264, "low": 0.2635, "close": 0.2635, "volume": 1827.1, "quote_volume": 481.849, "trades": 12, "taker_buy_volume": 968.7, "taker_buy_quote": 255.6568}, {"ts": 1768929360000, "open": 0.2636, "high": 0.2636, "low": 0.2629, "close": 0.2629, "volume": 10181.8, "quote_volume": 2680.67269, "trades": 24, "taker_buy_volume": 1067.7, "taker_buy_quote": 281.21993}, {"ts": 1768929420000, "open": 0.263, "high": 0.2634, "low": 0.263, "close": 0.263, "volume": 7943.8, "quote_volume": 2091.34378, "trades": 35, "taker_buy_volume": 6333.4, "taker_buy_quote": 1667.40536}, {"ts": 1768929480000, "open": 0.2631, "high": 0.2632, "low": 0.2629, "close": 0.2632, "volume": 4474.7, "quote_volume": 1177.08666, "trades": 18, "taker_buy_volume": 3655.5, "taker_buy_quote": 961.65346}, {"ts": 1768929540000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 809.8, "quote_volume": 213.04743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929600000, "open": 0.2629, "high": 0.2629, "low": 0.2625, "close": 0.2626, "volume": 6793.7, "quote_volume": 1784.76966, "trades": 26, "taker_buy_volume": 915.0, "taker_buy_quote": 240.21043}, {"ts": 1768929660000, "open": 0.2626, "high": 0.263, "low": 0.2626, "close": 0.2629, "volume": 9249.7, "quote_volume": 2430.37155, "trades": 23, "taker_buy_volume": 8888.8, "taker_buy_quote": 2335.49476}, {"ts": 1768929720000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 864.8, "quote_volume": 227.25522, "trades": 5, "taker_buy_volume": 104.1, "taker_buy_quote": 27.35748}, {"ts": 1768929780000, "open": 0.2626, "high": 0.2626, "low": 0.2622, "close": 0.2624, "volume": 4378.5, "quote_volume": 1148.85509, "trades": 20, "taker_buy_volume": 1967.8, "taker_buy_quote": 516.35072}, {"ts": 1768929840000, "open": 0.2625, "high": 0.2627, "low": 0.2624, "close": 0.2624, "volume": 5335.6, "quote_volume": 1400.62938, "trades": 18, "taker_buy_volume": 3848.3, "taker_buy_quote": 1010.3504}, {"ts": 1768929900000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 815.4, "quote_volume": 213.95311, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929960000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 1908.1, "quote_volume": 500.8485, "trades": 5, "taker_buy_volume": 1630.6, "taker_buy_quote": 428.02022}, {"ts": 1768930020000, "open": 0.2624, "high": 0.2626, "low": 0.2621, "close": 0.2626, "volume": 4135.6, "quote_volume": 1085.11773, "trades": 23, "taker_buy_volume": 3208.2, "taker_buy_quote": 841.98529}, {"ts": 1768930080000, "open": 0.2626, "high": 0.2631, "low": 0.2625, "close": 0.2628, "volume": 10137.3, "quote_volume": 2664.64219, "trades": 29, "taker_buy_volume": 7826.5, "taker_buy_quote": 2057.51747}, {"ts": 1768930140000, "open": 0.2626, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 1165.9, "quote_volume": 306.09052, "trades": 9, "taker_buy_volume": 157.1, "taker_buy_quote": 41.27017}, {"ts": 1768930200000, "open": 0.2627, "high": 0.2628, "low": 0.2625, "close": 0.2628, "volume": 9206.9, "quote_volume": 2417.7052, "trades": 18, "taker_buy_volume": 6879.6, "taker_buy_quote": 1806.70418}, {"ts": 1768930260000, "open": 0.2628, "high": 0.2628, "low": 0.2619, "close": 0.2619, "volume": 1276.0, "quote_volume": 334.81123, "trades": 20, "taker_buy_volume": 93.5, "taker_buy_quote": 24.5718}, {"ts": 1768930320000, "open": 0.262, "high": 0.262, "low": 0.2617, "close": 0.2619, "volume": 3168.5, "quote_volume": 829.62917, "trades": 18, "taker_buy_volume": 1636.9, "taker_buy_quote": 428.71348}, {"ts": 1768930380000, "open": 0.2618, "high": 0.2618, "low": 0.2614, "close": 0.2614, "volume": 17911.1, "quote_volume": 4685.34413, "trades": 35, "taker_buy_volume": 9412.1, "taker_buy_quote": 2462.16699}, {"ts": 1768930440000, "open": 0.2616, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 3890.2, "quote_volume": 1017.74789, "trades": 14, "taker_buy_volume": 2378.3, "taker_buy_quote": 622.23485}, {"ts": 1768930500000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 2289.2, "quote_volume": 599.26884, "trades": 8, "taker_buy_volume": 2162.3, "taker_buy_quote": 566.05911}, {"ts": 1768930560000, "open": 0.2618, "high": 0.2621, "low": 0.2615, "close": 0.2617, "volume": 13705.6, "quote_volume": 3587.757, "trades": 49, "taker_buy_volume": 10154.9, "taker_buy_quote": 2658.62903}, {"ts": 1768930620000, "open": 0.2616, "high": 0.2616, "low": 0.2612, "close": 0.2615, "volume": 2225.2, "quote_volume": 581.75046, "trades": 15, "taker_buy_volume": 1537.0, "taker_buy_quote": 401.92166}, {"ts": 1768930680000, "open": 0.2615, "high": 0.2623, "low": 0.2615, "close": 0.2623, "volume": 8626.0, "quote_volume": 2260.2522, "trades": 26, "taker_buy_volume": 8289.5, "taker_buy_quote": 2172.2238}, {"ts": 1768930740000, "open": 0.2622, "high": 0.2622, "low": 0.2615, "close": 0.2615, "volume": 5749.1, "quote_volume": 1506.33033, "trades": 18, "taker_buy_volume": 1472.0, "taker_buy_quote": 385.8112}, {"ts": 1768930800000, "open": 0.2614, "high": 0.2614, "low": 0.2607, "close": 0.2614, "volume": 21589.6, "quote_volume": 5634.01466, "trades": 58, "taker_buy_volume": 5612.4, "taker_buy_quote": 1465.66997}, {"ts": 1768930860000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 2095.7, "quote_volume": 547.69914, "trades": 10, "taker_buy_volume": 38.3, "taker_buy_quote": 10.01162}, {"ts": 1768930920000, "open": 0.2612, "high": 0.2614, "low": 0.2611, "close": 0.2612, "volume": 10694.1, "quote_volume": 2793.84077, "trades": 31, "taker_buy_volume": 6106.7, "taker_buy_quote": 1595.88084}, {"ts": 1768930980000, "open": 0.261, "high": 0.2611, "low": 0.2607, "close": 0.261, "volume": 11033.9, "quote_volume": 2878.07281, "trades": 20, "taker_buy_volume": 882.7, "taker_buy_quote": 230.40212}, {"ts": 1768931040000, "open": 0.2609, "high": 0.2609, "low": 0.2606, "close": 0.2606, "volume": 6391.5, "quote_volume": 1666.51933, "trades": 33, "taker_buy_volume": 4935.3, "taker_buy_quote": 1286.97097}, {"ts": 1768931100000, "open": 0.2607, "high": 0.2609, "low": 0.2606, "close": 0.2607, "volume": 2509.9, "quote_volume": 654.26992, "trades": 25, "taker_buy_volume": 603.1, "taker_buy_quote": 157.24219}, {"ts": 1768931160000, "open": 0.2607, "high": 0.2607, "low": 0.2603, "close": 0.2604, "volume": 7894.2, "quote_volume": 2056.35368, "trades": 46, "taker_buy_volume": 4851.0, "taker_buy_quote": 1263.73101}, {"ts": 1768931220000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 2860.7, "quote_volume": 745.36083, "trades": 21, "taker_buy_volume": 783.8, "taker_buy_quote": 204.2135}, {"ts": 1768931280000, "open": 0.2606, "high": 0.2611, "low": 0.2606, "close": 0.2609, "volume": 5880.2, "quote_volume": 1533.7534, "trades": 24, "taker_buy_volume": 5127.7, "taker_buy_quote": 1337.36523}, {"ts": 1768931340000, "open": 0.2611, "high": 0.2615, "low": 0.2611, "close": 0.2615, "volume": 6174.3, "quote_volume": 1613.40084, "trades": 17, "taker_buy_volume": 5393.6, "taker_buy_quote": 1409.31707}, {"ts": 1768931400000, "open": 0.2615, "high": 0.2626, "low": 0.2609, "close": 0.2617, "volume": 97593.1, "quote_volume": 25548.57353, "trades": 219, "taker_buy_volume": 75673.5, "taker_buy_quote": 19805.75346}, {"ts": 1768931460000, "open": 0.2619, "high": 0.2619, "low": 0.2614, "close": 0.2615, "volume": 4332.3, "quote_volume": 1133.46347, "trades": 27, "taker_buy_volume": 1748.7, "taker_buy_quote": 457.57548}, {"ts": 1768931520000, "open": 0.2614, "high": 0.2615, "low": 0.2606, "close": 0.2615, "volume": 99808.1, "quote_volume": 26045.0216, "trades": 191, "taker_buy_volume": 25586.3, "taker_buy_quote": 6677.80427}, {"ts": 1768931580000, "open": 0.2616, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 420.5, "quote_volume": 109.99514, "trades": 4, "taker_buy_volume": 382.2, "taker_buy_quote": 99.98352}, {"ts": 1768931640000, "open": 0.2615, "high": 0.2622, "low": 0.2615, "close": 0.2622, "volume": 9519.8, "quote_volume": 2493.59227, "trades": 30, "taker_buy_volume": 9519.8, "taker_buy_quote": 2493.59227}, {"ts": 1768931700000, "open": 0.2621, "high": 0.2621, "low": 0.2614, "close": 0.2614, "volume": 3100.5, "quote_volume": 811.41328, "trades": 23, "taker_buy_volume": 1975.8, "taker_buy_quote": 516.96035}, {"ts": 1768931760000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 423.4, "quote_volume": 110.69398, "trades": 7, "taker_buy_volume": 364.0, "taker_buy_quote": 95.17276}, {"ts": 1768931820000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 6182.5, "quote_volume": 1616.97664, "trades": 14, "taker_buy_volume": 4194.6, "taker_buy_quote": 1097.14079}, {"ts": 1768931880000, "open": 0.2616, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 3693.6, "quote_volume": 966.5, "trades": 7, "taker_buy_volume": 3643.0, "taker_buy_quote": 953.2681}, {"ts": 1768931940000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 370.1, "quote_volume": 96.70847, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932000000, "open": 0.2612, "high": 0.262, "low": 0.2612, "close": 0.2618, "volume": 16663.9, "quote_volume": 4360.12008, "trades": 42, "taker_buy_volume": 15765.2, "taker_buy_quote": 4124.85698}, {"ts": 1768932060000, "open": 0.2619, "high": 0.2619, "low": 0.2609, "close": 0.2612, "volume": 12745.8, "quote_volume": 3333.35823, "trades": 55, "taker_buy_volume": 9380.6, "taker_buy_quote": 2453.46556}, {"ts": 1768932120000, "open": 0.2611, "high": 0.2611, "low": 0.2607, "close": 0.2608, "volume": 3010.0, "quote_volume": 785.03142, "trades": 13, "taker_buy_volume": 976.3, "taker_buy_quote": 254.61904}, {"ts": 1768932180000, "open": 0.2608, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 11084.1, "quote_volume": 2891.15473, "trades": 27, "taker_buy_volume": 6628.6, "taker_buy_quote": 1728.77706}, {"ts": 1768932240000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 692.0, "quote_volume": 180.43523, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932300000, "open": 0.2607, "high": 0.2608, "low": 0.2605, "close": 0.2605, "volume": 1276.5, "quote_volume": 332.70266, "trades": 11, "taker_buy_volume": 92.2, "taker_buy_quote": 24.02866}, {"ts": 1768932360000, "open": 0.2604, "high": 0.2605, "low": 0.26, "close": 0.2603, "volume": 26974.7, "quote_volume": 7019.82793, "trades": 72, "taker_buy_volume": 7933.0, "taker_buy_quote": 2065.56496}, {"ts": 1768932420000, "open": 0.2602, "high": 0.2605, "low": 0.2602, "close": 0.2604, "volume": 4986.6, "quote_volume": 1298.08296, "trades": 21, "taker_buy_volume": 977.5, "taker_buy_quote": 254.6349}, {"ts": 1768932480000, "open": 0.2605, "high": 0.2606, "low": 0.26, "close": 0.2603, "volume": 10869.6, "quote_volume": 2828.57218, "trades": 46, "taker_buy_volume": 3971.5, "taker_buy_quote": 1033.60308}, {"ts": 1768932540000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 5277.8, "quote_volume": 1374.59986, "trades": 14, "taker_buy_volume": 4010.5, "taker_buy_quote": 1044.53042}, {"ts": 1768932600000, "open": 0.2604, "high": 0.2608, "low": 0.2604, "close": 0.2605, "volume": 8332.7, "quote_volume": 2171.61531, "trades": 15, "taker_buy_volume": 7793.1, "taker_buy_quote": 2030.94921}, {"ts": 1768932660000, "open": 0.2605, "high": 0.2606, "low": 0.2603, "close": 0.2603, "volume": 4135.7, "quote_volume": 1077.1726, "trades": 14, "taker_buy_volume": 2449.3, "taker_buy_quote": 637.89545}, {"ts": 1768932720000, "open": 0.2602, "high": 0.2605, "low": 0.2602, "close": 0.2603, "volume": 7568.9, "quote_volume": 1970.58624, "trades": 28, "taker_buy_volume": 3950.7, "taker_buy_quote": 1028.48215}, {"ts": 1768932780000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 3826.4, "quote_volume": 997.42055, "trades": 24, "taker_buy_volume": 2847.1, "taker_buy_quote": 742.13952}, {"ts": 1768932840000, "open": 0.2606, "high": 0.2606, "low": 0.2602, "close": 0.2604, "volume": 3029.9, "quote_volume": 788.72363, "trades": 15, "taker_buy_volume": 1961.5, "taker_buy_quote": 510.51653}, {"ts": 1768932900000, "open": 0.2603, "high": 0.2603, "low": 0.26, "close": 0.26, "volume": 3155.8, "quote_volume": 820.80559, "trades": 12, "taker_buy_volume": 1938.1, "taker_buy_quote": 503.906}, {"ts": 1768932960000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 1099.6, "quote_volume": 285.8406, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933020000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 664.6, "quote_volume": 172.83437, "trades": 7, "taker_buy_volume": 86.4, "taker_buy_quote": 22.47205}, {"ts": 1768933080000, "open": 0.2601, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 3512.6, "quote_volume": 913.79094, "trades": 13, "taker_buy_volume": 2614.0, "taker_buy_quote": 679.98429}, {"ts": 1768933140000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.2598, "volume": 2102.4, "quote_volume": 546.31442, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933200000, "open": 0.2597, "high": 0.2597, "low": 0.259, "close": 0.2592, "volume": 28922.5, "quote_volume": 7500.82761, "trades": 71, "taker_buy_volume": 4954.8, "taker_buy_quote": 1285.2191}, {"ts": 1768933260000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 3956.7, "quote_volume": 1024.71981, "trades": 19, "taker_buy_volume": 2718.8, "taker_buy_quote": 704.1692}, {"ts": 1768933320000, "open": 0.2589, "high": 0.2591, "low": 0.258, "close": 0.2585, "volume": 73771.0, "quote_volume": 19073.90262, "trades": 167, "taker_buy_volume": 20733.5, "taker_buy_quote": 5363.19223}, {"ts": 1768933380000, "open": 0.2586, "high": 0.2586, "low": 0.2581, "close": 0.2583, "volume": 5861.5, "quote_volume": 1513.86603, "trades": 67, "taker_buy_volume": 4589.8, "taker_buy_quote": 1185.56595}, {"ts": 1768933440000, "open": 0.2583, "high": 0.2587, "low": 0.2583, "close": 0.2584, "volume": 21791.1, "quote_volume": 5632.03668, "trades": 25, "taker_buy_volume": 8840.4, "taker_buy_quote": 2284.28074}, {"ts": 1768933500000, "open": 0.2585, "high": 0.2587, "low": 0.2585, "close": 0.2586, "volume": 4207.0, "quote_volume": 1088.01871, "trades": 13, "taker_buy_volume": 3157.6, "taker_buy_quote": 816.64387}, {"ts": 1768933560000, "open": 0.2588, "high": 0.2592, "low": 0.2588, "close": 0.2592, "volume": 3146.6, "quote_volume": 814.72404, "trades": 15, "taker_buy_volume": 2362.2, "taker_buy_quote": 611.64288}, {"ts": 1768933620000, "open": 0.2591, "high": 0.2591, "low": 0.2586, "close": 0.2587, "volume": 3193.9, "quote_volume": 826.83453, "trades": 17, "taker_buy_volume": 987.2, "taker_buy_quote": 255.40349}, {"ts": 1768933680000, "open": 0.2586, "high": 0.2586, "low": 0.2583, "close": 0.2583, "volume": 5393.4, "quote_volume": 1394.29837, "trades": 20, "taker_buy_volume": 3947.7, "taker_buy_quote": 1020.53686}, {"ts": 1768933740000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 1561.7, "quote_volume": 403.32072, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933800000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.2582, "volume": 2190.3, "quote_volume": 565.43766, "trades": 14, "taker_buy_volume": 59.0, "taker_buy_quote": 15.2338}, {"ts": 1768933860000, "open": 0.2582, "high": 0.2582, "low": 0.2579, "close": 0.2579, "volume": 49643.7, "quote_volume": 12806.15766, "trades": 45, "taker_buy_volume": 1714.0, "taker_buy_quote": 442.38147}, {"ts": 1768933920000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 1525.4, "quote_volume": 393.4258, "trades": 7, "taker_buy_volume": 987.4, "taker_buy_quote": 254.6756}, {"ts": 1768933980000, "open": 0.2579, "high": 0.258, "low": 0.2577, "close": 0.258, "volume": 23000.6, "quote_volume": 5929.62347, "trades": 45, "taker_buy_volume": 12068.0, "taker_buy_quote": 3111.92527}, {"ts": 1768934040000, "open": 0.2579, "high": 0.2584, "low": 0.2579, "close": 0.2584, "volume": 21289.8, "quote_volume": 5494.75598, "trades": 45, "taker_buy_volume": 13061.0, "taker_buy_quote": 3371.7933}, {"ts": 1768934100000, "open": 0.2583, "high": 0.2585, "low": 0.258, "close": 0.2582, "volume": 13997.2, "quote_volume": 3615.33121, "trades": 38, "taker_buy_volume": 9840.5, "taker_buy_quote": 2541.88493}, {"ts": 1768934160000, "open": 0.2584, "high": 0.2584, "low": 0.2579, "close": 0.2579, "volume": 6927.5, "quote_volume": 1788.38075, "trades": 31, "taker_buy_volume": 2128.2, "taker_buy_quote": 549.13839}, {"ts": 1768934220000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 10591.6, "quote_volume": 2732.00764, "trades": 14, "taker_buy_volume": 5947.5, "taker_buy_quote": 1534.25572}, {"ts": 1768934280000, "open": 0.258, "high": 0.258, "low": 0.2576, "close": 0.2578, "volume": 6967.4, "quote_volume": 1795.75921, "trades": 25, "taker_buy_volume": 999.8, "taker_buy_quote": 257.70928}, {"ts": 1768934340000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 6137.7, "quote_volume": 1582.63284, "trades": 11, "taker_buy_volume": 6137.7, "taker_buy_quote": 1582.63284}, {"ts": 1768934400000, "open": 0.2577, "high": 0.2579, "low": 0.2575, "close": 0.2579, "volume": 15842.4, "quote_volume": 4082.65128, "trades": 80, "taker_buy_volume": 13804.8, "taker_buy_quote": 3557.69071}, {"ts": 1768934460000, "open": 0.2577, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 4064.2, "quote_volume": 1046.95016, "trades": 9, "taker_buy_volume": 3859.4, "taker_buy_quote": 994.19368}, {"ts": 1768934520000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 1961.9, "quote_volume": 505.58163, "trades": 6, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02453}, {"ts": 1768934580000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 4192.7, "quote_volume": 1080.63574, "trades": 18, "taker_buy_volume": 123.2, "taker_buy_quote": 31.76096}, {"ts": 1768934640000, "open": 0.2579, "high": 0.258, "low": 0.2577, "close": 0.2577, "volume": 2575.4, "quote_volume": 664.35494, "trades": 8, "taker_buy_volume": 2302.5, "taker_buy_quote": 594.02861}, {"ts": 1768934700000, "open": 0.2577, "high": 0.2583, "low": 0.2573, "close": 0.2576, "volume": 84007.2, "quote_volume": 21646.94894, "trades": 194, "taker_buy_volume": 19501.0, "taker_buy_quote": 5028.48941}, {"ts": 1768934760000, "open": 0.2576, "high": 0.2579, "low": 0.2576, "close": 0.2579, "volume": 8747.5, "quote_volume": 2255.3925, "trades": 16, "taker_buy_volume": 7200.6, "taker_buy_quote": 1856.5976}, {"ts": 1768934820000, "open": 0.2578, "high": 0.2586, "low": 0.2578, "close": 0.2586, "volume": 37340.2, "quote_volume": 9646.90221, "trades": 41, "taker_buy_volume": 36265.5, "taker_buy_quote": 9369.62699}, {"ts": 1768934880000, "open": 0.2586, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 3738.3, "quote_volume": 967.24311, "trades": 11, "taker_buy_volume": 3309.4, "taker_buy_quote": 856.28668}, {"ts": 1768934940000, "open": 0.259, "high": 0.2592, "low": 0.2589, "close": 0.2589, "volume": 5165.5, "quote_volume": 1338.41584, "trades": 15, "taker_buy_volume": 1502.6, "taker_buy_quote": 389.44762}, {"ts": 1768935000000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 3584.9, "quote_volume": 927.98591, "trades": 9, "taker_buy_volume": 748.5, "taker_buy_quote": 193.71305}, {"ts": 1768935060000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.2591, "volume": 752.3, "quote_volume": 194.84743, "trades": 13, "taker_buy_volume": 158.7, "taker_buy_quote": 41.10543}, {"ts": 1768935120000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2587, "volume": 3035.4, "quote_volume": 785.56326, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935180000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 326.0, "quote_volume": 84.3688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935240000, "open": 0.2587, "high": 0.2587, "low": 0.2583, "close": 0.2585, "volume": 1882.3, "quote_volume": 486.59203, "trades": 10, "taker_buy_volume": 1637.2, "taker_buy_quote": 423.23164}, {"ts": 1768935300000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 2482.6, "quote_volume": 642.02722, "trades": 7, "taker_buy_volume": 2140.1, "taker_buy_quote": 553.45672}, {"ts": 1768935360000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.2589, "volume": 11844.0, "quote_volume": 3065.69114, "trades": 19, "taker_buy_volume": 5258.1, "taker_buy_quote": 1361.25635}, {"ts": 1768935420000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 138.8, "quote_volume": 35.92429, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935480000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 3988.7, "quote_volume": 1032.21234, "trades": 12, "taker_buy_volume": 2193.3, "taker_buy_quote": 567.62604}, {"ts": 1768935540000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 646.9, "quote_volume": 167.33165, "trades": 6, "taker_buy_volume": 86.7, "taker_buy_quote": 22.42929}, {"ts": 1768935600000, "open": 0.2588, "high": 0.2594, "low": 0.2588, "close": 0.2594, "volume": 4685.4, "quote_volume": 1214.78673, "trades": 23, "taker_buy_volume": 4634.9, "taker_buy_quote": 1201.68703}, {"ts": 1768935660000, "open": 0.2594, "high": 0.2598, "low": 0.2594, "close": 0.2597, "volume": 3796.2, "quote_volume": 985.44144, "trades": 13, "taker_buy_volume": 3742.6, "taker_buy_quote": 971.52152}, {"ts": 1768935720000, "open": 0.2596, "high": 0.2601, "low": 0.2596, "close": 0.2601, "volume": 7992.6, "quote_volume": 2077.4222, "trades": 24, "taker_buy_volume": 7992.6, "taker_buy_quote": 2077.4222}, {"ts": 1768935780000, "open": 0.2602, "high": 0.2603, "low": 0.26, "close": 0.2602, "volume": 7573.3, "quote_volume": 1970.50482, "trades": 23, "taker_buy_volume": 3182.2, "taker_buy_quote": 828.22071}, {"ts": 1768935840000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 831.2, "quote_volume": 216.14066, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935900000, "open": 0.2598, "high": 0.2598, "low": 0.2594, "close": 0.2595, "volume": 14463.1, "quote_volume": 3752.64381, "trades": 93, "taker_buy_volume": 7144.6, "taker_buy_quote": 1854.04292}, {"ts": 1768935960000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2596, "volume": 1794.3, "quote_volume": 465.47136, "trades": 16, "taker_buy_volume": 169.0, "taker_buy_quote": 43.86854}, {"ts": 1768936020000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.2591, "volume": 2642.5, "quote_volume": 684.89659, "trades": 15, "taker_buy_volume": 465.2, "taker_buy_quote": 120.53332}, {"ts": 1768936080000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 8908.7, "quote_volume": 2309.82701, "trades": 71, "taker_buy_volume": 2529.0, "taker_buy_quote": 655.5708}, {"ts": 1768936140000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 4891.2, "quote_volume": 1266.34542, "trades": 14, "taker_buy_volume": 3974.7, "taker_buy_quote": 1029.04983}, {"ts": 1768936200000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 143.0, "quote_volume": 37.0084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936260000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2585, "volume": 446.4, "quote_volume": 115.40466, "trades": 8, "taker_buy_volume": 305.0, "taker_buy_quote": 78.8425}, {"ts": 1768936320000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936380000, "open": 0.2584, "high": 0.2584, "low": 0.2579, "close": 0.2581, "volume": 3896.8, "quote_volume": 1006.31174, "trades": 22, "taker_buy_volume": 1703.0, "taker_buy_quote": 439.54042}, {"ts": 1768936440000, "open": 0.2582, "high": 0.2589, "low": 0.2582, "close": 0.2589, "volume": 11376.1, "quote_volume": 2941.65825, "trades": 29, "taker_buy_volume": 11376.1, "taker_buy_quote": 2941.65825}, {"ts": 1768936500000, "open": 0.2589, "high": 0.259, "low": 0.2585, "close": 0.2585, "volume": 8409.4, "quote_volume": 2177.30703, "trades": 78, "taker_buy_volume": 2101.8, "taker_buy_quote": 544.33507}, {"ts": 1768936560000, "open": 0.2585, "high": 0.2588, "low": 0.2585, "close": 0.2586, "volume": 7687.2, "quote_volume": 1988.24153, "trades": 19, "taker_buy_volume": 6830.9, "taker_buy_quote": 1766.72273}, {"ts": 1768936620000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 3918.2, "quote_volume": 1013.97876, "trades": 3, "taker_buy_volume": 3918.2, "taker_buy_quote": 1013.97876}, {"ts": 1768936680000, "open": 0.2588, "high": 0.2589, "low": 0.2583, "close": 0.2583, "volume": 1631.8, "quote_volume": 422.35954, "trades": 10, "taker_buy_volume": 1473.0, "taker_buy_quote": 381.3084}, {"ts": 1768936740000, "open": 0.2582, "high": 0.2582, "low": 0.2579, "close": 0.2579, "volume": 5647.5, "quote_volume": 1456.76399, "trades": 20, "taker_buy_volume": 4123.4, "taker_buy_quote": 1063.57766}, {"ts": 1768936800000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936860000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 1673.2, "quote_volume": 431.49542, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936920000, "open": 0.258, "high": 0.258, "low": 0.2577, "close": 0.2578, "volume": 4308.9, "quote_volume": 1110.78871, "trades": 16, "taker_buy_volume": 1538.9, "taker_buy_quote": 396.79953}, {"ts": 1768936980000, "open": 0.2577, "high": 0.2577, "low": 0.2572, "close": 0.2572, "volume": 1231.5, "quote_volume": 316.99221, "trades": 13, "taker_buy_volume": 388.0, "taker_buy_quote": 99.9876}, {"ts": 1768937040000, "open": 0.2573, "high": 0.2575, "low": 0.257, "close": 0.257, "volume": 18833.2, "quote_volume": 4843.77707, "trades": 75, "taker_buy_volume": 4864.5, "taker_buy_quote": 1251.62477}, {"ts": 1768937100000, "open": 0.2571, "high": 0.2572, "low": 0.2567, "close": 0.2567, "volume": 37835.4, "quote_volume": 9720.26372, "trades": 149, "taker_buy_volume": 7329.7, "taker_buy_quote": 1884.58488}, {"ts": 1768937160000, "open": 0.2568, "high": 0.2571, "low": 0.2565, "close": 0.2571, "volume": 40713.8, "quote_volume": 10454.27964, "trades": 161, "taker_buy_volume": 20135.9, "taker_buy_quote": 5172.13369}, {"ts": 1768937220000, "open": 0.257, "high": 0.257, "low": 0.2564, "close": 0.2564, "volume": 5237.3, "quote_volume": 1344.37133, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937280000, "open": 0.2564, "high": 0.2566, "low": 0.2562, "close": 0.2566, "volume": 28206.9, "quote_volume": 7231.31593, "trades": 90, "taker_buy_volume": 6636.1, "taker_buy_quote": 1701.58092}, {"ts": 1768937340000, "open": 0.2564, "high": 0.2565, "low": 0.2561, "close": 0.2561, "volume": 39902.5, "quote_volume": 10223.8141, "trades": 120, "taker_buy_volume": 3200.0, "taker_buy_quote": 820.18696}, {"ts": 1768937400000, "open": 0.2561, "high": 0.2562, "low": 0.2556, "close": 0.2557, "volume": 37014.6, "quote_volume": 9474.57839, "trades": 152, "taker_buy_volume": 7428.9, "taker_buy_quote": 1902.16725}, {"ts": 1768937460000, "open": 0.2557, "high": 0.256, "low": 0.2555, "close": 0.2556, "volume": 23683.4, "quote_volume": 6055.66492, "trades": 150, "taker_buy_volume": 5316.7, "taker_buy_quote": 1359.84935}, {"ts": 1768937520000, "open": 0.2556, "high": 0.2562, "low": 0.2556, "close": 0.256, "volume": 32320.4, "quote_volume": 8269.14717, "trades": 168, "taker_buy_volume": 6715.3, "taker_buy_quote": 1718.89392}, {"ts": 1768937580000, "open": 0.2563, "high": 0.2563, "low": 0.2558, "close": 0.2558, "volume": 2034.3, "quote_volume": 521.02892, "trades": 9, "taker_buy_volume": 1134.3, "taker_buy_quote": 290.72109}, {"ts": 1768937640000, "open": 0.2559, "high": 0.2559, "low": 0.2556, "close": 0.2557, "volume": 10464.0, "quote_volume": 2676.07056, "trades": 39, "taker_buy_volume": 3651.6, "taker_buy_quote": 934.30127}, {"ts": 1768937700000, "open": 0.2558, "high": 0.2558, "low": 0.2555, "close": 0.2556, "volume": 7863.3, "quote_volume": 2009.87945, "trades": 49, "taker_buy_volume": 3045.8, "taker_buy_quote": 778.72205}, {"ts": 1768937760000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 5071.5, "quote_volume": 1297.61415, "trades": 13, "taker_buy_volume": 4170.9, "taker_buy_quote": 1067.32723}, {"ts": 1768937820000, "open": 0.2558, "high": 0.2558, "low": 0.2555, "close": 0.2557, "volume": 13369.5, "quote_volume": 3418.58839, "trades": 99, "taker_buy_volume": 39.2, "taker_buy_quote": 10.02736}, {"ts": 1768937880000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2555, "volume": 11062.8, "quote_volume": 2827.25966, "trades": 31, "taker_buy_volume": 502.8, "taker_buy_quote": 128.4654}, {"ts": 1768937940000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 6959.4, "quote_volume": 1776.82107, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938000000, "open": 0.2553, "high": 0.2554, "low": 0.2551, "close": 0.2551, "volume": 21510.9, "quote_volume": 5490.75804, "trades": 114, "taker_buy_volume": 707.9, "taker_buy_quote": 180.66782}, {"ts": 1768938060000, "open": 0.2553, "high": 0.2555, "low": 0.2552, "close": 0.2552, "volume": 4186.1, "quote_volume": 1068.67887, "trades": 37, "taker_buy_volume": 1258.5, "taker_buy_quote": 321.23654}, {"ts": 1768938120000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2552, "volume": 13133.3, "quote_volume": 3352.18387, "trades": 85, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938180000, "open": 0.2554, "high": 0.2554, "low": 0.2551, "close": 0.2551, "volume": 5021.7, "quote_volume": 1281.32641, "trades": 24, "taker_buy_volume": 508.6, "taker_buy_quote": 129.81242}, {"ts": 1768938240000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 902.5, "quote_volume": 230.31045, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938300000, "open": 0.2552, "high": 0.2552, "low": 0.2549, "close": 0.2549, "volume": 22605.0, "quote_volume": 5766.58511, "trades": 139, "taker_buy_volume": 2525.6, "taker_buy_quote": 644.45716}, {"ts": 1768938360000, "open": 0.2551, "high": 0.2559, "low": 0.2551, "close": 0.2558, "volume": 26848.4, "quote_volume": 6858.69238, "trades": 117, "taker_buy_volume": 17381.0, "taker_buy_quote": 4438.39199}, {"ts": 1768938420000, "open": 0.2556, "high": 0.2556, "low": 0.2551, "close": 0.2551, "volume": 5542.1, "quote_volume": 1414.56641, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938480000, "open": 0.2551, "high": 0.2551, "low": 0.2549, "close": 0.255, "volume": 4607.8, "quote_volume": 1175.14832, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938540000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938600000, "open": 0.2551, "high": 0.2553, "low": 0.255, "close": 0.2553, "volume": 3389.6, "quote_volume": 865.17395, "trades": 7, "taker_buy_volume": 2486.5, "taker_buy_quote": 634.80345}, {"ts": 1768938660000, "open": 0.2553, "high": 0.2562, "low": 0.2553, "close": 0.2562, "volume": 42656.9, "quote_volume": 10910.20049, "trades": 97, "taker_buy_volume": 32021.6, "taker_buy_quote": 8189.01288}, {"ts": 1768938720000, "open": 0.256, "high": 0.2561, "low": 0.2559, "close": 0.2559, "volume": 8983.2, "quote_volume": 2300.01923, "trades": 18, "taker_buy_volume": 4291.9, "taker_buy_quote": 1099.08199}, {"ts": 1768938780000, "open": 0.2562, "high": 0.2563, "low": 0.2559, "close": 0.2559, "volume": 7738.5, "quote_volume": 1982.12854, "trades": 75, "taker_buy_volume": 2775.1, "taker_buy_quote": 711.25207}, {"ts": 1768938840000, "open": 0.2559, "high": 0.2562, "low": 0.2556, "close": 0.2562, "volume": 11659.1, "quote_volume": 2983.25153, "trades": 34, "taker_buy_volume": 10618.9, "taker_buy_quote": 2717.34463}, {"ts": 1768938900000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 4217.0, "quote_volume": 1079.552, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938960000, "open": 0.2559, "high": 0.2559, "low": 0.2554, "close": 0.2557, "volume": 21621.5, "quote_volume": 5526.90362, "trades": 84, "taker_buy_volume": 3067.2, "taker_buy_quote": 783.98182}, {"ts": 1768939020000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 1739.7, "quote_volume": 444.66732, "trades": 4, "taker_buy_volume": 1705.3, "taker_buy_quote": 435.87468}, {"ts": 1768939080000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 171.2, "quote_volume": 43.77584, "trades": 1, "taker_buy_volume": 171.2, "taker_buy_quote": 43.77584}, {"ts": 1768939140000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 1300.0, "quote_volume": 332.66392, "trades": 6, "taker_buy_volume": 1300.0, "taker_buy_quote": 332.66392}, {"ts": 1768939200000, "open": 0.2559, "high": 0.2561, "low": 0.2557, "close": 0.2561, "volume": 6321.6, "quote_volume": 1617.77794, "trades": 25, "taker_buy_volume": 4426.0, "taker_buy_quote": 1132.97913}, {"ts": 1768939260000, "open": 0.256, "high": 0.2564, "low": 0.2559, "close": 0.2563, "volume": 3100.1, "quote_volume": 793.87797, "trades": 16, "taker_buy_volume": 1981.4, "taker_buy_quote": 507.47614}, {"ts": 1768939320000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 642.7, "quote_volume": 164.59938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939380000, "open": 0.2562, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 751.9, "quote_volume": 192.70086, "trades": 6, "taker_buy_volume": 361.3, "taker_buy_quote": 92.6252}, {"ts": 1768939440000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 8606.1, "quote_volume": 2204.03086, "trades": 7, "taker_buy_volume": 47.4, "taker_buy_quote": 12.14388}, {"ts": 1768939500000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2558, "volume": 1597.8, "quote_volume": 408.85913, "trades": 15, "taker_buy_volume": 27.0, "taker_buy_quote": 6.9066}, {"ts": 1768939560000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 78.4, "quote_volume": 20.0508, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 10.02736}, {"ts": 1768939620000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 6197.8, "quote_volume": 1583.55728, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939680000, "open": 0.2556, "high": 0.2556, "low": 0.2554, "close": 0.2554, "volume": 139.2, "quote_volume": 35.56344, "trades": 4, "taker_buy_volume": 39.2, "taker_buy_quote": 10.01952}, {"ts": 1768939740000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 10676.7, "quote_volume": 2727.89593, "trades": 66, "taker_buy_volume": 108.4, "taker_buy_quote": 27.6992}, {"ts": 1768939800000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 480.8, "quote_volume": 122.8444, "trades": 4, "taker_buy_volume": 28.0, "taker_buy_quote": 7.154}, {"ts": 1768939860000, "open": 0.2556, "high": 0.2561, "low": 0.2556, "close": 0.2561, "volume": 9227.0, "quote_volume": 2361.53739, "trades": 22, "taker_buy_volume": 6812.6, "taker_buy_quote": 1743.69243}, {"ts": 1768939920000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 386.8, "quote_volume": 99.06554, "trades": 3, "taker_buy_volume": 60.6, "taker_buy_quote": 15.52572}, {"ts": 1768939980000, "open": 0.2563, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 2480.7, "quote_volume": 635.93513, "trades": 21, "taker_buy_volume": 574.4, "taker_buy_quote": 147.2701}, {"ts": 1768940040000, "open": 0.2562, "high": 0.2568, "low": 0.2562, "close": 0.2566, "volume": 24161.3, "quote_volume": 6199.77903, "trades": 42, "taker_buy_volume": 19472.1, "taker_buy_quote": 4996.80691}, {"ts": 1768940100000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 3157.4, "quote_volume": 810.5925, "trades": 10, "taker_buy_volume": 370.1, "taker_buy_quote": 95.01899}, {"ts": 1768940160000, "open": 0.2566, "high": 0.2566, "low": 0.2559, "close": 0.2564, "volume": 15834.7, "quote_volume": 4056.84023, "trades": 76, "taker_buy_volume": 4298.3, "taker_buy_quote": 1100.98758}, {"ts": 1768940220000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 3228.4, "quote_volume": 828.25079, "trades": 12, "taker_buy_volume": 299.6, "taker_buy_quote": 76.85346}, {"ts": 1768940280000, "open": 0.2567, "high": 0.2572, "low": 0.2567, "close": 0.2568, "volume": 8261.2, "quote_volume": 2122.46602, "trades": 26, "taker_buy_volume": 7203.3, "taker_buy_quote": 1850.52753}, {"ts": 1768940340000, "open": 0.2569, "high": 0.2576, "low": 0.2569, "close": 0.2576, "volume": 5214.3, "quote_volume": 1341.78902, "trades": 23, "taker_buy_volume": 5214.3, "taker_buy_quote": 1341.78902}, {"ts": 1768940400000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 10782.3, "quote_volume": 2776.60346, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940460000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 359.0, "quote_volume": 92.4066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940520000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2573, "volume": 13052.4, "quote_volume": 3359.84459, "trades": 81, "taker_buy_volume": 2591.3, "taker_buy_quote": 666.85833}, {"ts": 1768940580000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 1213.5, "quote_volume": 311.99475, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940640000, "open": 0.2571, "high": 0.2573, "low": 0.257, "close": 0.2572, "volume": 8324.8, "quote_volume": 2140.9993, "trades": 65, "taker_buy_volume": 4222.3, "taker_buy_quote": 1086.16945}, {"ts": 1768940700000, "open": 0.2574, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 4203.1, "quote_volume": 1082.03756, "trades": 31, "taker_buy_volume": 729.2, "taker_buy_quote": 187.75701}, {"ts": 1768940760000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 4562.5, "quote_volume": 1174.61763, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940820000, "open": 0.2574, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 4169.3, "quote_volume": 1073.12636, "trades": 59, "taker_buy_volume": 367.3, "taker_buy_quote": 94.56151}, {"ts": 1768940880000, "open": 0.2574, "high": 0.2574, "low": 0.257, "close": 0.2571, "volume": 9104.0, "quote_volume": 2341.28749, "trades": 48, "taker_buy_volume": 736.0, "taker_buy_quote": 189.2256}, {"ts": 1768940940000, "open": 0.2572, "high": 0.2572, "low": 0.2568, "close": 0.2568, "volume": 4483.9, "quote_volume": 1151.94969, "trades": 34, "taker_buy_volume": 736.0, "taker_buy_quote": 189.0784}, {"ts": 1768941000000, "open": 0.2568, "high": 0.2569, "low": 0.2565, "close": 0.2566, "volume": 8480.8, "quote_volume": 2177.77285, "trades": 41, "taker_buy_volume": 232.0, "taker_buy_quote": 59.56952}, {"ts": 1768941060000, "open": 0.2564, "high": 0.2564, "low": 0.2561, "close": 0.2561, "volume": 7934.9, "quote_volume": 2034.04044, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941120000, "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2562, "volume": 5489.0, "quote_volume": 1406.42998, "trades": 61, "taker_buy_volume": 952.2, "taker_buy_quote": 244.04886}, {"ts": 1768941180000, "open": 0.2562, "high": 0.2562, "low": 0.2558, "close": 0.2558, "volume": 11989.0, "quote_volume": 3069.61338, "trades": 112, "taker_buy_volume": 2518.3, "taker_buy_quote": 644.79862}, {"ts": 1768941240000, "open": 0.2557, "high": 0.2557, "low": 0.2553, "close": 0.2553, "volume": 6471.0, "quote_volume": 1653.40163, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941300000, "open": 0.2553, "high": 0.2553, "low": 0.2549, "close": 0.2549, "volume": 9443.9, "quote_volume": 2407.9911, "trades": 63, "taker_buy_volume": 2180.6, "taker_buy_quote": 556.12842}, {"ts": 1768941360000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 90.0, "quote_volume": 22.96407, "trades": 4, "taker_buy_volume": 90.0, "taker_buy_quote": 22.96407}, {"ts": 1768941420000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 745.2, "quote_volume": 190.04089, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941480000, "open": 0.255, "high": 0.2552, "low": 0.2546, "close": 0.2546, "volume": 16002.6, "quote_volume": 4079.18588, "trades": 93, "taker_buy_volume": 1502.0, "taker_buy_quote": 383.30044}, {"ts": 1768941540000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2546, "volume": 7410.7, "quote_volume": 1887.36802, "trades": 52, "taker_buy_volume": 2464.3, "taker_buy_quote": 627.65721}, {"ts": 1768941600000, "open": 0.2546, "high": 0.2549, "low": 0.2546, "close": 0.2549, "volume": 17006.0, "quote_volume": 4332.92009, "trades": 80, "taker_buy_volume": 11214.6, "taker_buy_quote": 2857.48012}, {"ts": 1768941660000, "open": 0.2548, "high": 0.255, "low": 0.2547, "close": 0.2547, "volume": 12258.0, "quote_volume": 3123.52124, "trades": 121, "taker_buy_volume": 105.0, "taker_buy_quote": 26.76895}, {"ts": 1768941720000, "open": 0.2546, "high": 0.2551, "low": 0.2546, "close": 0.255, "volume": 6564.1, "quote_volume": 1673.63974, "trades": 22, "taker_buy_volume": 4853.8, "taker_buy_quote": 1237.78308}, {"ts": 1768941780000, "open": 0.2551, "high": 0.2551, "low": 0.2548, "close": 0.2549, "volume": 4753.8, "quote_volume": 1211.67885, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941840000, "open": 0.2548, "high": 0.2548, "low": 0.2545, "close": 0.2546, "volume": 7248.5, "quote_volume": 1845.40547, "trades": 59, "taker_buy_volume": 1450.0, "taker_buy_quote": 369.17}, {"ts": 1768941900000, "open": 0.2545, "high": 0.2548, "low": 0.2543, "close": 0.2548, "volume": 9826.4, "quote_volume": 2501.44201, "trades": 96, "taker_buy_volume": 3207.0, "taker_buy_quote": 816.97252}, {"ts": 1768941960000, "open": 0.2549, "high": 0.2554, "low": 0.2549, "close": 0.2551, "volume": 13894.4, "quote_volume": 3544.91569, "trades": 51, "taker_buy_volume": 8555.6, "taker_buy_quote": 2182.37002}, {"ts": 1768942020000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2553, "volume": 2238.8, "quote_volume": 571.48985, "trades": 7, "taker_buy_volume": 804.9, "taker_buy_quote": 205.49097}, {"ts": 1768942080000, "open": 0.2553, "high": 0.2553, "low": 0.2549, "close": 0.2549, "volume": 9794.5, "quote_volume": 2498.29888, "trades": 96, "taker_buy_volume": 1965.3, "taker_buy_quote": 500.95497}, {"ts": 1768942140000, "open": 0.255, "high": 0.2556, "low": 0.255, "close": 0.2556, "volume": 6083.1, "quote_volume": 1552.51743, "trades": 21, "taker_buy_volume": 6083.1, "taker_buy_quote": 1552.51743}, {"ts": 1768942200000, "open": 0.2556, "high": 0.2563, "low": 0.2556, "close": 0.2562, "volume": 22069.0, "quote_volume": 5646.54847, "trades": 49, "taker_buy_volume": 14857.2, "taker_buy_quote": 3802.28788}, {"ts": 1768942260000, "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2561, "volume": 9846.3, "quote_volume": 2522.50278, "trades": 57, "taker_buy_volume": 775.1, "taker_buy_quote": 198.51093}, {"ts": 1768942320000, "open": 0.2562, "high": 0.2563, "low": 0.256, "close": 0.2563, "volume": 3431.4, "quote_volume": 879.03553, "trades": 12, "taker_buy_volume": 1682.4, "taker_buy_quote": 431.03303}, {"ts": 1768942380000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 99.5, "quote_volume": 25.5118, "trades": 3, "taker_buy_volume": 99.5, "taker_buy_quote": 25.5118}, {"ts": 1768942440000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 3612.7, "quote_volume": 926.02454, "trades": 9, "taker_buy_volume": 3133.7, "taker_buy_quote": 803.30083}, {"ts": 1768942500000, "open": 0.2563, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 189.8, "quote_volume": 48.66687, "trades": 6, "taker_buy_volume": 189.8, "taker_buy_quote": 48.66687}, {"ts": 1768942560000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 8654.5, "quote_volume": 2221.61572, "trades": 30, "taker_buy_volume": 4812.0, "taker_buy_quote": 1235.43472}, {"ts": 1768942620000, "open": 0.2566, "high": 0.2572, "low": 0.2566, "close": 0.2567, "volume": 20839.0, "quote_volume": 5352.54521, "trades": 82, "taker_buy_volume": 16530.4, "taker_buy_quote": 4246.07479}, {"ts": 1768942680000, "open": 0.2569, "high": 0.2575, "low": 0.2569, "close": 0.2575, "volume": 11315.8, "quote_volume": 2912.13514, "trades": 29, "taker_buy_volume": 7494.5, "taker_buy_quote": 1928.34939}, {"ts": 1768942740000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2573, "volume": 7982.1, "quote_volume": 2054.69472, "trades": 20, "taker_buy_volume": 3343.8, "taker_buy_quote": 860.36362}, {"ts": 1768942800000, "open": 0.2574, "high": 0.2584, "low": 0.2574, "close": 0.2584, "volume": 29372.7, "quote_volume": 7579.30949, "trades": 148, "taker_buy_volume": 20004.1, "taker_buy_quote": 5162.08325}, {"ts": 1768942860000, "open": 0.2585, "high": 0.2591, "low": 0.2583, "close": 0.2589, "volume": 6054.4, "quote_volume": 1566.98491, "trades": 39, "taker_buy_volume": 4831.7, "taker_buy_quote": 1250.4853}, {"ts": 1768942920000, "open": 0.2591, "high": 0.2593, "low": 0.2588, "close": 0.2588, "volume": 25124.9, "quote_volume": 6508.11806, "trades": 153, "taker_buy_volume": 6643.7, "taker_buy_quote": 1721.46316}, {"ts": 1768942980000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.2589, "volume": 1841.3, "quote_volume": 476.62238, "trades": 8, "taker_buy_volume": 1802.6, "taker_buy_quote": 466.60295}, {"ts": 1768943040000, "open": 0.259, "high": 0.2594, "low": 0.2587, "close": 0.2587, "volume": 15422.8, "quote_volume": 3995.1782, "trades": 96, "taker_buy_volume": 3741.1, "taker_buy_quote": 968.63393}, {"ts": 1768943100000, "open": 0.2589, "high": 0.2591, "low": 0.2587, "close": 0.2588, "volume": 7652.9, "quote_volume": 1981.95473, "trades": 62, "taker_buy_volume": 2422.1, "taker_buy_quote": 627.00589}, {"ts": 1768943160000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.259, "volume": 913.6, "quote_volume": 236.68476, "trades": 8, "taker_buy_volume": 913.6, "taker_buy_quote": 236.68476}, {"ts": 1768943220000, "open": 0.2589, "high": 0.2589, "low": 0.2582, "close": 0.2582, "volume": 18948.1, "quote_volume": 4898.30521, "trades": 161, "taker_buy_volume": 1239.5, "taker_buy_quote": 320.18176}, {"ts": 1768943280000, "open": 0.2582, "high": 0.2583, "low": 0.2577, "close": 0.2578, "volume": 18413.7, "quote_volume": 4752.81347, "trades": 56, "taker_buy_volume": 9186.9, "taker_buy_quote": 2371.93811}, {"ts": 1768943340000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 68.0, "quote_volume": 17.53429, "trades": 2, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1768943400000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 48.7, "quote_volume": 12.55875, "trades": 2, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1768943460000, "open": 0.258, "high": 0.2584, "low": 0.258, "close": 0.2584, "volume": 3140.2, "quote_volume": 811.20085, "trades": 19, "taker_buy_volume": 2381.4, "taker_buy_quote": 615.23658}, {"ts": 1768943520000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 97.0, "quote_volume": 25.0745, "trades": 2, "taker_buy_volume": 97.0, "taker_buy_quote": 25.0745}, {"ts": 1768943580000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 287.3, "quote_volume": 74.2422, "trades": 3, "taker_buy_volume": 38.8, "taker_buy_quote": 10.0298}, {"ts": 1768943640000, "open": 0.2584, "high": 0.2584, "low": 0.2581, "close": 0.2581, "volume": 4070.2, "quote_volume": 1051.00838, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943700000, "open": 0.258, "high": 0.258, "low": 0.2577, "close": 0.2577, "volume": 2386.8, "quote_volume": 615.11454, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943760000, "open": 0.2576, "high": 0.2587, "low": 0.2576, "close": 0.2587, "volume": 49187.1, "quote_volume": 12693.63926, "trades": 86, "taker_buy_volume": 45430.6, "taker_buy_quote": 11724.38947}, {"ts": 1768943820000, "open": 0.2585, "high": 0.26, "low": 0.2578, "close": 0.259, "volume": 70777.5, "quote_volume": 18323.75851, "trades": 149, "taker_buy_volume": 47647.3, "taker_buy_quote": 12346.00456}, {"ts": 1768943880000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 1472.7, "quote_volume": 381.28203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943940000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 248.5, "quote_volume": 64.303, "trades": 7, "taker_buy_volume": 56.0, "taker_buy_quote": 14.49}, {"ts": 1768944000000, "open": 0.2586, "high": 0.2586, "low": 0.2581, "close": 0.2581, "volume": 12335.6, "quote_volume": 3185.71056, "trades": 80, "taker_buy_volume": 1036.7, "taker_buy_quote": 267.78441}, {"ts": 1768944060000, "open": 0.2581, "high": 0.2581, "low": 0.2578, "close": 0.2578, "volume": 1810.6, "quote_volume": 467.19034, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944120000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 284.3, "quote_volume": 73.31708, "trades": 3, "taker_buy_volume": 245.4, "taker_buy_quote": 63.28866}, {"ts": 1768944180000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 1147.2, "quote_volume": 295.7544, "trades": 5, "taker_buy_volume": 726.1, "taker_buy_quote": 187.19482}, {"ts": 1768944240000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 3844.9, "quote_volume": 991.55371, "trades": 62, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1768944300000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 4576.9, "quote_volume": 1179.9934, "trades": 13, "taker_buy_volume": 2566.4, "taker_buy_quote": 661.87456}, {"ts": 1768944360000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.258, "volume": 562.4, "quote_volume": 145.04696, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 10.32}, {"ts": 1768944420000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 4648.2, "quote_volume": 1198.85429, "trades": 67, "taker_buy_volume": 835.1, "taker_buy_quote": 215.4558}, {"ts": 1768944480000, "open": 0.2578, "high": 0.2578, "low": 0.2574, "close": 0.2574, "volume": 2625.9, "quote_volume": 676.44767, "trades": 24, "taker_buy_volume": 1885.8, "taker_buy_quote": 485.84819}, {"ts": 1768944540000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 7599.6, "quote_volume": 1954.8808, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944600000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.257, "volume": 6146.6, "quote_volume": 1579.62662, "trades": 16, "taker_buy_volume": 1048.8, "taker_buy_quote": 269.51822}, {"ts": 1768944660000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2573, "volume": 3020.7, "quote_volume": 776.91177, "trades": 8, "taker_buy_volume": 3020.7, "taker_buy_quote": 776.91177}, {"ts": 1768944720000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 435.7, "quote_volume": 112.10171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944780000, "open": 0.2571, "high": 0.2571, "low": 0.2563, "close": 0.2564, "volume": 39287.6, "quote_volume": 10086.2455, "trades": 51, "taker_buy_volume": 3107.5, "taker_buy_quote": 797.29865}, {"ts": 1768944840000, "open": 0.2564, "high": 0.2564, "low": 0.2555, "close": 0.2555, "volume": 21476.6, "quote_volume": 5496.10111, "trades": 105, "taker_buy_volume": 824.0, "taker_buy_quote": 210.888}, {"ts": 1768944900000, "open": 0.2556, "high": 0.2561, "low": 0.2556, "close": 0.2561, "volume": 7946.8, "quote_volume": 2032.59308, "trades": 12, "taker_buy_volume": 7345.2, "taker_buy_quote": 1878.64606}, {"ts": 1768944960000, "open": 0.2561, "high": 0.2565, "low": 0.2561, "close": 0.2565, "volume": 11363.3, "quote_volume": 2912.45923, "trades": 20, "taker_buy_volume": 10926.1, "taker_buy_quote": 2800.31743}, {"ts": 1768945020000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 1733.5, "quote_volume": 444.8161, "trades": 7, "taker_buy_volume": 1733.5, "taker_buy_quote": 444.8161}, {"ts": 1768945080000, "open": 0.2564, "high": 0.2565, "low": 0.2562, "close": 0.2565, "volume": 16184.7, "quote_volume": 4148.39615, "trades": 27, "taker_buy_volume": 4793.2, "taker_buy_quote": 1229.00012}, {"ts": 1768945140000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2564, "volume": 1843.9, "quote_volume": 472.86517, "trades": 8, "taker_buy_volume": 60.6, "taker_buy_quote": 15.54996}, {"ts": 1768945200000, "open": 0.2563, "high": 0.2563, "low": 0.2559, "close": 0.2559, "volume": 4824.7, "quote_volume": 1235.11938, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945260000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 260.8, "quote_volume": 66.73264, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 51.18}, {"ts": 1768945320000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 4585.6, "quote_volume": 1173.64289, "trades": 11, "taker_buy_volume": 4585.6, "taker_buy_quote": 1173.64289}, {"ts": 1768945380000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 1782.3, "quote_volume": 456.44703, "trades": 2, "taker_buy_volume": 1782.3, "taker_buy_quote": 456.44703}, {"ts": 1768945440000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945500000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 3345.6, "quote_volume": 856.80816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945560000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 471.4, "quote_volume": 120.61349, "trades": 7, "taker_buy_volume": 233.4, "taker_buy_quote": 59.70372}, {"ts": 1768945620000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 1956.9, "quote_volume": 500.57502, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945680000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 1032.9, "quote_volume": 264.11253, "trades": 6, "taker_buy_volume": 117.5, "taker_buy_quote": 30.04475}, {"ts": 1768945740000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 2291.2, "quote_volume": 585.85984, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945800000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2557, "volume": 6452.4, "quote_volume": 1648.41246, "trades": 29, "taker_buy_volume": 3743.2, "taker_buy_quote": 956.35759}, {"ts": 1768945860000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 1992.5, "quote_volume": 509.87467, "trades": 5, "taker_buy_volume": 1992.5, "taker_buy_quote": 509.87467}, {"ts": 1768945920000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 4986.4, "quote_volume": 1275.54372, "trades": 14, "taker_buy_volume": 78.2, "taker_buy_quote": 19.99652}, {"ts": 1768945980000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 746.2, "quote_volume": 190.80334, "trades": 1, "taker_buy_volume": 746.2, "taker_buy_quote": 190.80334}, {"ts": 1768946040000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 60.8, "quote_volume": 15.54048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946100000, "open": 0.2555, "high": 0.2555, "low": 0.2552, "close": 0.2553, "volume": 4191.4, "quote_volume": 1069.91135, "trades": 25, "taker_buy_volume": 2101.7, "taker_buy_quote": 536.37707}, {"ts": 1768946160000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946220000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 1765.8, "quote_volume": 450.80481, "trades": 3, "taker_buy_volume": 1726.5, "taker_buy_quote": 440.77545}, {"ts": 1768946280000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 12651.9, "quote_volume": 3229.14322, "trades": 13, "taker_buy_volume": 2801.9, "taker_buy_quote": 715.32507}, {"ts": 1768946340000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 296.6, "quote_volume": 75.72198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946400000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 590.2, "quote_volume": 150.74316, "trades": 5, "taker_buy_volume": 590.2, "taker_buy_quote": 150.74316}, {"ts": 1768946460000, "open": 0.2556, "high": 0.2558, "low": 0.2553, "close": 0.2553, "volume": 3737.8, "quote_volume": 955.55438, "trades": 36, "taker_buy_volume": 1834.9, "taker_buy_quote": 469.01652}, {"ts": 1768946520000, "open": 0.2552, "high": 0.2552, "low": 0.2547, "close": 0.2548, "volume": 10720.7, "quote_volume": 2732.99136, "trades": 42, "taker_buy_volume": 4308.5, "taker_buy_quote": 1098.73817}, {"ts": 1768946580000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.2552, "volume": 2831.7, "quote_volume": 722.28102, "trades": 9, "taker_buy_volume": 2831.7, "taker_buy_quote": 722.28102}, {"ts": 1768946640000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 39.3, "quote_volume": 10.03329, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 10.03329}, {"ts": 1768946700000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 239.5, "quote_volume": 61.11431, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946760000, "open": 0.2552, "high": 0.2555, "low": 0.2552, "close": 0.2555, "volume": 11941.0, "quote_volume": 3047.97239, "trades": 49, "taker_buy_volume": 3669.1, "taker_buy_quote": 936.67804}, {"ts": 1768946820000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 99.0, "quote_volume": 25.2945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946880000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 6259.0, "quote_volume": 1598.51433, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946940000, "open": 0.2554, "high": 0.2555, "low": 0.2553, "close": 0.2555, "volume": 2422.2, "quote_volume": 618.46874, "trades": 7, "taker_buy_volume": 425.0, "taker_buy_quote": 108.58358}, {"ts": 1768947000000, "open": 0.2555, "high": 0.2567, "low": 0.2555, "close": 0.2565, "volume": 77273.7, "quote_volume": 19794.06406, "trades": 201, "taker_buy_volume": 62803.1, "taker_buy_quote": 16087.3773}, {"ts": 1768947060000, "open": 0.2566, "high": 0.2566, "low": 0.2562, "close": 0.2562, "volume": 16879.8, "quote_volume": 4326.63023, "trades": 14, "taker_buy_volume": 220.1, "taker_buy_quote": 56.47766}, {"ts": 1768947120000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 289.0, "quote_volume": 74.0418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947180000, "open": 0.2562, "high": 0.2569, "low": 0.2553, "close": 0.2553, "volume": 63101.9, "quote_volume": 16164.62796, "trades": 177, "taker_buy_volume": 23213.9, "taker_buy_quote": 5948.89397}, {"ts": 1768947240000, "open": 0.2553, "high": 0.2559, "low": 0.2549, "close": 0.2558, "volume": 35828.6, "quote_volume": 9152.30097, "trades": 55, "taker_buy_volume": 26666.5, "taker_buy_quote": 6815.02078}, {"ts": 1768947300000, "open": 0.2559, "high": 0.2565, "low": 0.2559, "close": 0.2565, "volume": 16995.5, "quote_volume": 4354.163, "trades": 21, "taker_buy_volume": 16259.5, "taker_buy_quote": 4165.5998}, {"ts": 1768947360000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 4535.2, "quote_volume": 1161.91824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947420000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 2392.6, "quote_volume": 612.98671, "trades": 6, "taker_buy_volume": 2392.6, "taker_buy_quote": 612.98671}, {"ts": 1768947480000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 169.9, "quote_volume": 43.54537, "trades": 2, "taker_buy_volume": 169.9, "taker_buy_quote": 43.54537}, {"ts": 1768947540000, "open": 0.2564, "high": 0.2564, "low": 0.2561, "close": 0.2561, "volume": 1876.8, "quote_volume": 480.65708, "trades": 4, "taker_buy_volume": 21.5, "taker_buy_quote": 5.5126}, {"ts": 1768947600000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 89.6, "quote_volume": 22.92613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947660000, "open": 0.2558, "high": 0.2559, "low": 0.2556, "close": 0.2559, "volume": 6470.5, "quote_volume": 1654.80651, "trades": 14, "taker_buy_volume": 3110.8, "taker_buy_quote": 795.74613}, {"ts": 1768947720000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947780000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2554, "volume": 460.8, "quote_volume": 117.7086, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947840000, "open": 0.2553, "high": 0.2553, "low": 0.255, "close": 0.2552, "volume": 4705.7, "quote_volume": 1200.92645, "trades": 17, "taker_buy_volume": 2862.0, "taker_buy_quote": 730.2428}, {"ts": 1768947900000, "open": 0.2553, "high": 0.2554, "low": 0.255, "close": 0.2551, "volume": 12847.5, "quote_volume": 3278.90326, "trades": 10, "taker_buy_volume": 1241.0, "taker_buy_quote": 316.93094}, {"ts": 1768947960000, "open": 0.2549, "high": 0.2553, "low": 0.2549, "close": 0.2551, "volume": 8666.4, "quote_volume": 2210.22511, "trades": 10, "taker_buy_volume": 7908.8, "taker_buy_quote": 2016.96567}, {"ts": 1768948020000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 2200.0, "quote_volume": 561.80424, "trades": 3, "taker_buy_volume": 2200.0, "taker_buy_quote": 561.80424}, {"ts": 1768948080000, "open": 0.255, "high": 0.2554, "low": 0.255, "close": 0.2553, "volume": 7245.0, "quote_volume": 1849.3753, "trades": 10, "taker_buy_volume": 6789.0, "taker_buy_quote": 1733.0953}, {"ts": 1768948140000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 543.0, "quote_volume": 138.6279, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 138.6279}, {"ts": 1768948200000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 6221.9, "quote_volume": 1587.80182, "trades": 9, "taker_buy_volume": 34.0, "taker_buy_quote": 8.6734}, {"ts": 1768948260000, "open": 0.255, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 648.4, "quote_volume": 165.28062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948320000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2546, "volume": 64.9, "quote_volume": 16.53002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948380000, "open": 0.2545, "high": 0.2545, "low": 0.2519, "close": 0.2524, "volume": 51104.5, "quote_volume": 12921.12756, "trades": 141, "taker_buy_volume": 9656.9, "taker_buy_quote": 2441.34685}, {"ts": 1768948440000, "open": 0.2525, "high": 0.2526, "low": 0.2518, "close": 0.2518, "volume": 30925.3, "quote_volume": 7795.89407, "trades": 89, "taker_buy_volume": 10925.8, "taker_buy_quote": 2756.75634}, {"ts": 1768948500000, "open": 0.2521, "high": 0.2535, "low": 0.2515, "close": 0.2535, "volume": 121110.9, "quote_volume": 30543.25789, "trades": 111, "taker_buy_volume": 71923.6, "taker_buy_quote": 18154.49441}, {"ts": 1768948560000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2536, "volume": 5831.0, "quote_volume": 1479.21297, "trades": 25, "taker_buy_volume": 5146.4, "taker_buy_quote": 1305.59841}, {"ts": 1768948620000, "open": 0.2537, "high": 0.254, "low": 0.2535, "close": 0.254, "volume": 7170.2, "quote_volume": 1819.6195, "trades": 21, "taker_buy_volume": 6675.3, "taker_buy_quote": 1694.12051}, {"ts": 1768948680000, "open": 0.2541, "high": 0.2545, "low": 0.2541, "close": 0.2544, "volume": 16792.5, "quote_volume": 4268.50781, "trades": 57, "taker_buy_volume": 16064.3, "taker_buy_quote": 4083.25373}, {"ts": 1768948740000, "open": 0.2545, "high": 0.2548, "low": 0.2544, "close": 0.2547, "volume": 2497.6, "quote_volume": 635.97991, "trades": 12, "taker_buy_volume": 2097.3, "taker_buy_quote": 534.14359}, {"ts": 1768948800000, "open": 0.2549, "high": 0.255, "low": 0.2547, "close": 0.2549, "volume": 46787.3, "quote_volume": 11922.36673, "trades": 21, "taker_buy_volume": 24307.7, "taker_buy_quote": 6194.88025}, {"ts": 1768948860000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 3.3, "quote_volume": 0.8415, "trades": 1, "taker_buy_volume": 3.3, "taker_buy_quote": 0.8415}, {"ts": 1768948920000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2553, "volume": 4063.5, "quote_volume": 1037.40507, "trades": 8, "taker_buy_volume": 4063.5, "taker_buy_quote": 1037.40507}, {"ts": 1768948980000, "open": 0.2554, "high": 0.2555, "low": 0.255, "close": 0.255, "volume": 21894.6, "quote_volume": 5586.47625, "trades": 22, "taker_buy_volume": 191.6, "taker_buy_quote": 48.94771}, {"ts": 1768949040000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 2797.7, "quote_volume": 714.25281, "trades": 3, "taker_buy_volume": 2797.7, "taker_buy_quote": 714.25281}, {"ts": 1768949100000, "open": 0.2554, "high": 0.2556, "low": 0.2554, "close": 0.2556, "volume": 2480.1, "quote_volume": 633.69796, "trades": 13, "taker_buy_volume": 2480.1, "taker_buy_quote": 633.69796}, {"ts": 1768949160000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 1555.2, "quote_volume": 397.51521, "trades": 9, "taker_buy_volume": 1555.2, "taker_buy_quote": 397.51521}, {"ts": 1768949220000, "open": 0.2557, "high": 0.2557, "low": 0.2552, "close": 0.2553, "volume": 5044.7, "quote_volume": 1289.40337, "trades": 27, "taker_buy_volume": 106.0, "taker_buy_quote": 27.05788}, {"ts": 1768949280000, "open": 0.2551, "high": 0.2553, "low": 0.255, "close": 0.2553, "volume": 9047.9, "quote_volume": 2307.85547, "trades": 12, "taker_buy_volume": 1940.7, "taker_buy_quote": 495.08475}, {"ts": 1768949340000, "open": 0.2554, "high": 0.2558, "low": 0.2554, "close": 0.2558, "volume": 2182.7, "quote_volume": 557.89812, "trades": 13, "taker_buy_volume": 2182.7, "taker_buy_quote": 557.89812}, {"ts": 1768949400000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 8539.9, "quote_volume": 2185.27536, "trades": 16, "taker_buy_volume": 60.8, "taker_buy_quote": 15.55872}, {"ts": 1768949460000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 1645.4, "quote_volume": 421.38086, "trades": 4, "taker_buy_volume": 1645.4, "taker_buy_quote": 421.38086}, {"ts": 1768949520000, "open": 0.2559, "high": 0.2561, "low": 0.2558, "close": 0.2561, "volume": 25353.7, "quote_volume": 6488.48594, "trades": 15, "taker_buy_volume": 2470.5, "taker_buy_quote": 632.68114}, {"ts": 1768949580000, "open": 0.2562, "high": 0.2565, "low": 0.2562, "close": 0.2565, "volume": 2101.5, "quote_volume": 538.99827, "trades": 11, "taker_buy_volume": 2101.5, "taker_buy_quote": 538.99827}, {"ts": 1768949640000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949700000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 4525.1, "quote_volume": 1161.55315, "trades": 17, "taker_buy_volume": 3002.9, "taker_buy_quote": 770.83835}, {"ts": 1768949760000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949820000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 2808.2, "quote_volume": 720.02638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949880000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 4000.3, "quote_volume": 1026.36659, "trades": 15, "taker_buy_volume": 2577.9, "taker_buy_quote": 661.47831}, {"ts": 1768949940000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 8541.8, "quote_volume": 2190.08704, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950000000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 4962.7, "quote_volume": 1271.94001, "trades": 51, "taker_buy_volume": 4962.7, "taker_buy_quote": 1271.94001}, {"ts": 1768950060000, "open": 0.2563, "high": 0.2563, "low": 0.2559, "close": 0.2559, "volume": 2118.3, "quote_volume": 542.51486, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950120000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.2562, "volume": 31961.1, "quote_volume": 8197.73432, "trades": 61, "taker_buy_volume": 9803.9, "taker_buy_quote": 2514.03159}, {"ts": 1768950180000, "open": 0.2561, "high": 0.2561, "low": 0.2558, "close": 0.2558, "volume": 2255.8, "quote_volume": 577.63793, "trades": 14, "taker_buy_volume": 194.5, "taker_buy_quote": 49.792}, {"ts": 1768950240000, "open": 0.2559, "high": 0.256, "low": 0.2557, "close": 0.2557, "volume": 2381.4, "quote_volume": 609.03042, "trades": 22, "taker_buy_volume": 245.7, "taker_buy_quote": 62.88256}, {"ts": 1768950300000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 781.9, "quote_volume": 199.85364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950360000, "open": 0.2558, "high": 0.2563, "low": 0.2558, "close": 0.2562, "volume": 591.8, "quote_volume": 151.48263, "trades": 19, "taker_buy_volume": 552.7, "taker_buy_quote": 141.46521}, {"ts": 1768950420000, "open": 0.2564, "high": 0.2568, "low": 0.2561, "close": 0.2561, "volume": 9186.1, "quote_volume": 2353.91276, "trades": 28, "taker_buy_volume": 302.9, "taker_buy_quote": 77.72412}, {"ts": 1768950480000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 443.9, "quote_volume": 113.82769, "trades": 3, "taker_buy_volume": 443.9, "taker_buy_quote": 113.82769}, {"ts": 1768950540000, "open": 0.2567, "high": 0.2573, "low": 0.2567, "close": 0.2573, "volume": 2138.5, "quote_volume": 549.42961, "trades": 14, "taker_buy_volume": 2138.5, "taker_buy_quote": 549.42961}, {"ts": 1768950600000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2572, "volume": 7692.0, "quote_volume": 1978.44721, "trades": 69, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0347}, {"ts": 1768950660000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 210.6, "quote_volume": 54.14638, "trades": 6, "taker_buy_volume": 116.0, "taker_buy_quote": 29.8236}, {"ts": 1768950720000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 285.7, "quote_volume": 73.39633, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950780000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 138.2, "quote_volume": 35.47594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950840000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 643.5, "quote_volume": 165.26463, "trades": 6, "taker_buy_volume": 526.7, "taker_buy_quote": 135.26261}, {"ts": 1768950900000, "open": 0.2569, "high": 0.2571, "low": 0.2562, "close": 0.2563, "volume": 21411.8, "quote_volume": 5496.89206, "trades": 52, "taker_buy_volume": 482.6, "taker_buy_quote": 123.94275}, {"ts": 1768950960000, "open": 0.2562, "high": 0.2562, "low": 0.2558, "close": 0.2558, "volume": 2427.5, "quote_volume": 621.53372, "trades": 17, "taker_buy_volume": 388.3, "taker_buy_quote": 99.32714}, {"ts": 1768951020000, "open": 0.2557, "high": 0.2557, "low": 0.2553, "close": 0.2557, "volume": 5142.7, "quote_volume": 1313.14498, "trades": 28, "taker_buy_volume": 2151.3, "taker_buy_quote": 549.28514}, {"ts": 1768951080000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 92.3, "quote_volume": 23.61034, "trades": 3, "taker_buy_volume": 92.3, "taker_buy_quote": 23.61034}, {"ts": 1768951140000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2557, "volume": 2311.6, "quote_volume": 591.02785, "trades": 15, "taker_buy_volume": 2089.9, "taker_buy_quote": 534.37567}, {"ts": 1768951200000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951260000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 912.2, "quote_volume": 233.34683, "trades": 8, "taker_buy_volume": 912.2, "taker_buy_quote": 233.34683}, {"ts": 1768951320000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 60.7, "quote_volume": 15.5392, "trades": 2, "taker_buy_volume": 60.7, "taker_buy_quote": 15.5392}, {"ts": 1768951380000, "open": 0.2559, "high": 0.2559, "low": 0.2554, "close": 0.2554, "volume": 7547.5, "quote_volume": 1929.16603, "trades": 22, "taker_buy_volume": 500.0, "taker_buy_quote": 127.95}, {"ts": 1768951440000, "open": 0.2555, "high": 0.2555, "low": 0.2552, "close": 0.2552, "volume": 2554.7, "quote_volume": 652.36332, "trades": 19, "taker_buy_volume": 1467.4, "taker_buy_quote": 374.77396}, {"ts": 1768951500000, "open": 0.2551, "high": 0.2551, "low": 0.2549, "close": 0.255, "volume": 919.8, "quote_volume": 234.58638, "trades": 20, "taker_buy_volume": 363.3, "taker_buy_quote": 92.6415}, {"ts": 1768951560000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 12099.6, "quote_volume": 3082.7741, "trades": 62, "taker_buy_volume": 4549.6, "taker_buy_quote": 1159.10058}, {"ts": 1768951620000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.2552, "volume": 466.3, "quote_volume": 118.89641, "trades": 12, "taker_buy_volume": 466.3, "taker_buy_quote": 118.89641}, {"ts": 1768951680000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 109.7, "quote_volume": 27.98447, "trades": 1, "taker_buy_volume": 109.7, "taker_buy_quote": 27.98447}, {"ts": 1768951740000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951800000, "open": 0.2551, "high": 0.2557, "low": 0.2551, "close": 0.2557, "volume": 3605.4, "quote_volume": 921.12015, "trades": 66, "taker_buy_volume": 3506.2, "taker_buy_quote": 895.81423}, {"ts": 1768951860000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 1994.0, "quote_volume": 510.1029, "trades": 48, "taker_buy_volume": 1954.8, "taker_buy_quote": 500.07554}, {"ts": 1768951920000, "open": 0.256, "high": 0.2561, "low": 0.2558, "close": 0.2558, "volume": 2108.9, "quote_volume": 539.78408, "trades": 18, "taker_buy_volume": 1009.3, "taker_buy_quote": 258.40252}, {"ts": 1768951980000, "open": 0.2558, "high": 0.2558, "low": 0.2553, "close": 0.2554, "volume": 29077.7, "quote_volume": 7433.3566, "trades": 68, "taker_buy_volume": 2985.4, "taker_buy_quote": 762.17655}, {"ts": 1768952040000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952100000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 79.8, "quote_volume": 20.38092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952160000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 121.0, "quote_volume": 30.9034, "trades": 5, "taker_buy_volume": 22.0, "taker_buy_quote": 5.6188}, {"ts": 1768952220000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 462.9, "quote_volume": 118.27487, "trades": 5, "taker_buy_volume": 462.9, "taker_buy_quote": 118.27487}, {"ts": 1768952280000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 2475.8, "quote_volume": 633.03778, "trades": 43, "taker_buy_volume": 2133.0, "taker_buy_quote": 545.41418}, {"ts": 1768952340000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2556, "volume": 2435.0, "quote_volume": 622.35464, "trades": 10, "taker_buy_volume": 2289.9, "taker_buy_quote": 585.29002}, {"ts": 1768952400000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 39.2, "quote_volume": 10.02344, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.02344}, {"ts": 1768952460000, "open": 0.2557, "high": 0.2557, "low": 0.2553, "close": 0.2553, "volume": 4243.4, "quote_volume": 1084.221, "trades": 24, "taker_buy_volume": 39.1, "taker_buy_quote": 9.99005}, {"ts": 1768952520000, "open": 0.2552, "high": 0.2552, "low": 0.2546, "close": 0.2551, "volume": 17929.8, "quote_volume": 4571.87793, "trades": 35, "taker_buy_volume": 3588.8, "taker_buy_quote": 915.07944}, {"ts": 1768952580000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 309.0, "quote_volume": 78.8259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952640000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952700000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 914.3, "quote_volume": 233.1465, "trades": 15, "taker_buy_volume": 875.0, "taker_buy_quote": 223.125}, {"ts": 1768952760000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 119.2, "quote_volume": 30.40542, "trades": 3, "taker_buy_volume": 94.2, "taker_buy_quote": 24.03042}, {"ts": 1768952820000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 1771.5, "quote_volume": 452.0868, "trades": 4, "taker_buy_volume": 1771.5, "taker_buy_quote": 452.0868}, {"ts": 1768952880000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952940000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953000000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953060000, "open": 0.2551, "high": 0.2555, "low": 0.2551, "close": 0.2555, "volume": 6576.4, "quote_volume": 1679.03176, "trades": 21, "taker_buy_volume": 6576.4, "taker_buy_quote": 1679.03176}, {"ts": 1768953120000, "open": 0.2554, "high": 0.2554, "low": 0.2552, "close": 0.2552, "volume": 174.9, "quote_volume": 44.65767, "trades": 4, "taker_buy_volume": 57.0, "taker_buy_quote": 14.5578}, {"ts": 1768953180000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 2173.1, "quote_volume": 554.25923, "trades": 14, "taker_buy_volume": 1148.0, "taker_buy_quote": 292.8548}, {"ts": 1768953240000, "open": 0.2549, "high": 0.2554, "low": 0.2549, "close": 0.2553, "volume": 4057.6, "quote_volume": 1035.79994, "trades": 19, "taker_buy_volume": 3970.9, "taker_buy_quote": 1013.70011}, {"ts": 1768953300000, "open": 0.2554, "high": 0.2556, "low": 0.2554, "close": 0.2556, "volume": 2383.8, "quote_volume": 609.04566, "trades": 9, "taker_buy_volume": 2383.8, "taker_buy_quote": 609.04566}, {"ts": 1768953360000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953420000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 121.6, "quote_volume": 31.0992, "trades": 6, "taker_buy_volume": 121.6, "taker_buy_quote": 31.0992}, {"ts": 1768953480000, "open": 0.2558, "high": 0.2558, "low": 0.2555, "close": 0.2556, "volume": 47565.5, "quote_volume": 12157.90019, "trades": 17, "taker_buy_volume": 39.2, "taker_buy_quote": 10.01952}, {"ts": 1768953540000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953600000, "open": 0.2555, "high": 0.2555, "low": 0.2551, "close": 0.2552, "volume": 935.2, "quote_volume": 238.7351, "trades": 15, "taker_buy_volume": 59.0, "taker_buy_quote": 15.0568}, {"ts": 1768953660000, "open": 0.2552, "high": 0.2555, "low": 0.2552, "close": 0.2553, "volume": 2946.2, "quote_volume": 752.06219, "trades": 31, "taker_buy_volume": 2748.1, "taker_buy_quote": 701.48102}, {"ts": 1768953720000, "open": 0.2552, "high": 0.2553, "low": 0.255, "close": 0.2551, "volume": 3305.1, "quote_volume": 843.20128, "trades": 15, "taker_buy_volume": 2648.9, "taker_buy_quote": 675.85233}, {"ts": 1768953780000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953840000, "open": 0.2551, "high": 0.2551, "low": 0.2549, "close": 0.2549, "volume": 456.6, "quote_volume": 116.39975, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953900000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953960000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 1522.5, "quote_volume": 387.79884, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954020000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954080000, "open": 0.2546, "high": 0.2546, "low": 0.2543, "close": 0.2543, "volume": 638.0, "quote_volume": 162.3588, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954140000, "open": 0.2544, "high": 0.2547, "low": 0.2544, "close": 0.2547, "volume": 2303.7, "quote_volume": 586.7056, "trades": 9, "taker_buy_volume": 2303.7, "taker_buy_quote": 586.7056}, {"ts": 1768954200000, "open": 0.2545, "high": 0.2545, "low": 0.2542, "close": 0.2543, "volume": 300.3, "quote_volume": 76.37989, "trades": 8, "taker_buy_volume": 60.0, "taker_buy_quote": 15.258}, {"ts": 1768954260000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954320000, "open": 0.2542, "high": 0.2545, "low": 0.2542, "close": 0.2543, "volume": 3324.8, "quote_volume": 845.2413, "trades": 64, "taker_buy_volume": 3224.3, "taker_buy_quote": 819.68021}, {"ts": 1768954380000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 47.7, "quote_volume": 12.13011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954440000, "open": 0.2542, "high": 0.2542, "low": 0.2537, "close": 0.2538, "volume": 5899.7, "quote_volume": 1497.85029, "trades": 36, "taker_buy_volume": 2847.4, "taker_buy_quote": 722.58437}, {"ts": 1768954500000, "open": 0.2537, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 223.5, "quote_volume": 56.68015, "trades": 7, "taker_buy_volume": 62.0, "taker_buy_quote": 15.7259}, {"ts": 1768954560000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 2823.3, "quote_volume": 715.99283, "trades": 5, "taker_buy_volume": 79.0, "taker_buy_quote": 20.03835}, {"ts": 1768954620000, "open": 0.2535, "high": 0.2535, "low": 0.2532, "close": 0.2532, "volume": 244.5, "quote_volume": 61.94409, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954680000, "open": 0.2533, "high": 0.254, "low": 0.2533, "close": 0.254, "volume": 4319.2, "quote_volume": 1096.40018, "trades": 25, "taker_buy_volume": 3355.9, "taker_buy_quote": 851.81831}, {"ts": 1768954740000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 61.1, "quote_volume": 15.52551, "trades": 2, "taker_buy_volume": 61.1, "taker_buy_quote": 15.52551}, {"ts": 1768954800000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 2341.7, "quote_volume": 594.7918, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954860000, "open": 0.2541, "high": 0.2545, "low": 0.2541, "close": 0.2545, "volume": 388.4, "quote_volume": 98.77444, "trades": 10, "taker_buy_volume": 388.4, "taker_buy_quote": 98.77444}, {"ts": 1768954920000, "open": 0.2544, "high": 0.2544, "low": 0.2541, "close": 0.2541, "volume": 1192.0, "quote_volume": 302.98972, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954980000, "open": 0.2541, "high": 0.2546, "low": 0.2541, "close": 0.2546, "volume": 11318.4, "quote_volume": 2878.42046, "trades": 30, "taker_buy_volume": 10703.5, "taker_buy_quote": 2722.17437}, {"ts": 1768955040000, "open": 0.2546, "high": 0.2547, "low": 0.2543, "close": 0.2544, "volume": 790.6, "quote_volume": 201.26316, "trades": 11, "taker_buy_volume": 692.2, "taker_buy_quote": 176.22822}, {"ts": 1768955100000, "open": 0.2545, "high": 0.2549, "low": 0.2545, "close": 0.2549, "volume": 17629.9, "quote_volume": 4491.12266, "trades": 33, "taker_buy_volume": 17629.9, "taker_buy_quote": 4491.12266}, {"ts": 1768955160000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.2552, "volume": 7065.2, "quote_volume": 1801.94718, "trades": 15, "taker_buy_volume": 7065.2, "taker_buy_quote": 1801.94718}, {"ts": 1768955220000, "open": 0.255, "high": 0.2554, "low": 0.255, "close": 0.2553, "volume": 6137.1, "quote_volume": 1566.44997, "trades": 27, "taker_buy_volume": 6097.4, "taker_buy_quote": 1556.32647}, {"ts": 1768955280000, "open": 0.2553, "high": 0.2557, "low": 0.2553, "close": 0.2557, "volume": 7548.0, "quote_volume": 1928.5245, "trades": 30, "taker_buy_volume": 7548.0, "taker_buy_quote": 1928.5245}, {"ts": 1768955340000, "open": 0.2557, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 2238.3, "quote_volume": 572.50779, "trades": 8, "taker_buy_volume": 2170.7, "taker_buy_quote": 555.22923}, {"ts": 1768955400000, "open": 0.2556, "high": 0.2563, "low": 0.2556, "close": 0.2563, "volume": 13719.9, "quote_volume": 3510.89461, "trades": 29, "taker_buy_volume": 13719.9, "taker_buy_quote": 3510.89461}, {"ts": 1768955460000, "open": 0.2563, "high": 0.2567, "low": 0.2563, "close": 0.2567, "volume": 15156.8, "quote_volume": 3887.80637, "trades": 27, "taker_buy_volume": 14836.2, "taker_buy_quote": 3805.57247}, {"ts": 1768955520000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 7695.2, "quote_volume": 1976.69657, "trades": 11, "taker_buy_volume": 7695.2, "taker_buy_quote": 1976.69657}, {"ts": 1768955580000, "open": 0.2568, "high": 0.2572, "low": 0.2565, "close": 0.2572, "volume": 9615.1, "quote_volume": 2469.8703, "trades": 48, "taker_buy_volume": 7395.2, "taker_buy_quote": 1899.5968}, {"ts": 1768955640000, "open": 0.2573, "high": 0.2576, "low": 0.2573, "close": 0.2576, "volume": 1130.7, "quote_volume": 291.09112, "trades": 10, "taker_buy_volume": 1130.7, "taker_buy_quote": 291.09112}, {"ts": 1768955700000, "open": 0.2576, "high": 0.2579, "low": 0.2576, "close": 0.2578, "volume": 3653.5, "quote_volume": 941.65951, "trades": 28, "taker_buy_volume": 3133.7, "taker_buy_quote": 807.63633}, {"ts": 1768955760000, "open": 0.2578, "high": 0.258, "low": 0.2576, "close": 0.258, "volume": 12648.1, "quote_volume": 3259.74068, "trades": 41, "taker_buy_volume": 4238.4, "taker_buy_quote": 1092.56988}, {"ts": 1768955820000, "open": 0.2579, "high": 0.2579, "low": 0.2576, "close": 0.2576, "volume": 12420.9, "quote_volume": 3201.6195, "trades": 26, "taker_buy_volume": 3314.0, "taker_buy_quote": 854.2441}, {"ts": 1768955880000, "open": 0.2575, "high": 0.2576, "low": 0.2573, "close": 0.2576, "volume": 2214.4, "quote_volume": 570.16485, "trades": 23, "taker_buy_volume": 1901.5, "taker_buy_quote": 489.61121}, {"ts": 1768955940000, "open": 0.2575, "high": 0.2578, "low": 0.2575, "close": 0.2577, "volume": 4482.5, "quote_volume": 1154.95626, "trades": 21, "taker_buy_volume": 4189.5, "taker_buy_quote": 1079.49598}, {"ts": 1768956000000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 2021.4, "quote_volume": 520.37089, "trades": 33, "taker_buy_volume": 1320.8, "taker_buy_quote": 340.02264}, {"ts": 1768956060000, "open": 0.2576, "high": 0.259, "low": 0.2576, "close": 0.2584, "volume": 44382.5, "quote_volume": 11473.6931, "trades": 182, "taker_buy_volume": 31275.2, "taker_buy_quote": 8085.53975}, {"ts": 1768956120000, "open": 0.2583, "high": 0.2584, "low": 0.258, "close": 0.2581, "volume": 26161.8, "quote_volume": 6757.15, "trades": 60, "taker_buy_volume": 9119.7, "taker_buy_quote": 2355.50833}, {"ts": 1768956180000, "open": 0.258, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 1912.0, "quote_volume": 493.34319, "trades": 27, "taker_buy_volume": 1541.2, "taker_buy_quote": 397.68481}, {"ts": 1768956240000, "open": 0.2579, "high": 0.2585, "low": 0.2579, "close": 0.2585, "volume": 6428.3, "quote_volume": 1660.60917, "trades": 28, "taker_buy_volume": 6428.3, "taker_buy_quote": 1660.60917}, {"ts": 1768956300000, "open": 0.2584, "high": 0.259, "low": 0.2584, "close": 0.259, "volume": 3841.6, "quote_volume": 994.3236, "trades": 19, "taker_buy_volume": 3723.3, "taker_buy_quote": 963.75488}, {"ts": 1768956360000, "open": 0.259, "high": 0.2592, "low": 0.2587, "close": 0.2587, "volume": 16180.9, "quote_volume": 4191.57935, "trades": 47, "taker_buy_volume": 11094.9, "taker_buy_quote": 2875.06746}, {"ts": 1768956420000, "open": 0.2587, "high": 0.2595, "low": 0.2587, "close": 0.2594, "volume": 6759.3, "quote_volume": 1751.66442, "trades": 47, "taker_buy_volume": 4421.2, "taker_buy_quote": 1145.64265}, {"ts": 1768956480000, "open": 0.2592, "high": 0.2593, "low": 0.259, "close": 0.259, "volume": 2930.3, "quote_volume": 759.7788, "trades": 6, "taker_buy_volume": 2808.2, "taker_buy_quote": 728.14656}, {"ts": 1768956540000, "open": 0.259, "high": 0.2594, "low": 0.259, "close": 0.2594, "volume": 6914.1, "quote_volume": 1792.30498, "trades": 41, "taker_buy_volume": 6765.4, "taker_buy_quote": 1753.79168}, {"ts": 1768956600000, "open": 0.2593, "high": 0.2598, "low": 0.2593, "close": 0.2598, "volume": 6243.8, "quote_volume": 1621.40422, "trades": 29, "taker_buy_volume": 5317.2, "taker_buy_quote": 1380.78188}, {"ts": 1768956660000, "open": 0.2598, "high": 0.2598, "low": 0.2595, "close": 0.2597, "volume": 12699.7, "quote_volume": 3297.87695, "trades": 35, "taker_buy_volume": 3006.0, "taker_buy_quote": 780.43665}, {"ts": 1768956720000, "open": 0.2598, "high": 0.26, "low": 0.2597, "close": 0.2597, "volume": 5074.0, "quote_volume": 1318.46262, "trades": 27, "taker_buy_volume": 1305.8, "taker_buy_quote": 339.37694}, {"ts": 1768956780000, "open": 0.2597, "high": 0.2598, "low": 0.2597, "close": 0.2598, "volume": 628.2, "quote_volume": 163.18241, "trades": 3, "taker_buy_volume": 628.2, "taker_buy_quote": 163.18241}, {"ts": 1768956840000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 1263.1, "quote_volume": 327.96612, "trades": 12, "taker_buy_volume": 1153.7, "taker_buy_quote": 299.56588}, {"ts": 1768956900000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 3465.7, "quote_volume": 899.67776, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956960000, "open": 0.2594, "high": 0.2598, "low": 0.2594, "close": 0.2598, "volume": 5827.2, "quote_volume": 1512.69738, "trades": 15, "taker_buy_volume": 5717.0, "taker_buy_quote": 1484.1115}, {"ts": 1768957020000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 39.7, "quote_volume": 10.30612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957080000, "open": 0.2596, "high": 0.2599, "low": 0.2595, "close": 0.2599, "volume": 34597.1, "quote_volume": 8987.85773, "trades": 31, "taker_buy_volume": 31480.1, "taker_buy_quote": 8178.70181}, {"ts": 1768957140000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 572.4, "quote_volume": 148.65228, "trades": 7, "taker_buy_volume": 572.4, "taker_buy_quote": 148.65228}, {"ts": 1768957200000, "open": 0.2596, "high": 0.2596, "low": 0.2592, "close": 0.2592, "volume": 3460.7, "quote_volume": 898.09637, "trades": 24, "taker_buy_volume": 294.0, "taker_buy_quote": 76.207}, {"ts": 1768957260000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2596, "volume": 3235.5, "quote_volume": 839.66747, "trades": 17, "taker_buy_volume": 3115.2, "taker_buy_quote": 808.45393}, {"ts": 1768957320000, "open": 0.2595, "high": 0.26, "low": 0.2595, "close": 0.2599, "volume": 17569.5, "quote_volume": 4564.77077, "trades": 38, "taker_buy_volume": 17180.1, "taker_buy_quote": 4463.72147}, {"ts": 1768957380000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957440000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 2807.6, "quote_volume": 729.77556, "trades": 8, "taker_buy_volume": 2807.6, "taker_buy_quote": 729.77556}, {"ts": 1768957500000, "open": 0.2598, "high": 0.2598, "low": 0.2596, "close": 0.2596, "volume": 519.7, "quote_volume": 134.96177, "trades": 10, "taker_buy_volume": 271.5, "taker_buy_quote": 70.50855}, {"ts": 1768957560000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 1622.6, "quote_volume": 421.00791, "trades": 15, "taker_buy_volume": 29.0, "taker_buy_quote": 7.5255}, {"ts": 1768957620000, "open": 0.2591, "high": 0.2591, "low": 0.2588, "close": 0.2589, "volume": 4819.6, "quote_volume": 1247.6334, "trades": 30, "taker_buy_volume": 3358.1, "taker_buy_quote": 869.29389}, {"ts": 1768957680000, "open": 0.2588, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 655.7, "quote_volume": 169.63574, "trades": 8, "taker_buy_volume": 570.2, "taker_buy_quote": 147.51944}, {"ts": 1768957740000, "open": 0.2586, "high": 0.2586, "low": 0.258, "close": 0.258, "volume": 4047.2, "quote_volume": 1045.58294, "trades": 80, "taker_buy_volume": 194.6, "taker_buy_quote": 50.2068}, {"ts": 1768957800000, "open": 0.258, "high": 0.2588, "low": 0.258, "close": 0.2588, "volume": 15265.3, "quote_volume": 3946.28295, "trades": 47, "taker_buy_volume": 13117.9, "taker_buy_quote": 3391.65363}, {"ts": 1768957860000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.2589, "volume": 3763.9, "quote_volume": 974.44986, "trades": 19, "taker_buy_volume": 3725.2, "taker_buy_quote": 964.43043}, {"ts": 1768957920000, "open": 0.2588, "high": 0.259, "low": 0.2587, "close": 0.2589, "volume": 6182.6, "quote_volume": 1600.14471, "trades": 16, "taker_buy_volume": 3510.1, "taker_buy_quote": 908.68754}, {"ts": 1768957980000, "open": 0.2589, "high": 0.2592, "low": 0.2589, "close": 0.2592, "volume": 4220.0, "quote_volume": 1093.35906, "trades": 22, "taker_buy_volume": 4220.0, "taker_buy_quote": 1093.35906}, {"ts": 1768958040000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958100000, "open": 0.2593, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 4286.6, "quote_volume": 1111.81858, "trades": 16, "taker_buy_volume": 4248.0, "taker_buy_quote": 1101.8096}, {"ts": 1768958160000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2596, "volume": 18715.1, "quote_volume": 4858.26537, "trades": 22, "taker_buy_volume": 18674.4, "taker_buy_quote": 4847.70372}, {"ts": 1768958220000, "open": 0.2596, "high": 0.2598, "low": 0.2595, "close": 0.2596, "volume": 8623.6, "quote_volume": 2238.92264, "trades": 18, "taker_buy_volume": 1627.1, "taker_buy_quote": 422.51908}, {"ts": 1768958280000, "open": 0.2596, "high": 0.26, "low": 0.2596, "close": 0.26, "volume": 15781.4, "quote_volume": 4101.4892, "trades": 30, "taker_buy_volume": 14799.4, "taker_buy_quote": 3846.1692}, {"ts": 1768958340000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 2598.8, "quote_volume": 675.78247, "trades": 13, "taker_buy_volume": 944.7, "taker_buy_quote": 245.71647}, {"ts": 1768958400000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 433.0, "quote_volume": 112.51245, "trades": 12, "taker_buy_volume": 112.6, "taker_buy_quote": 29.26474}, {"ts": 1768958460000, "open": 0.2599, "high": 0.2607, "low": 0.2599, "close": 0.2603, "volume": 47285.2, "quote_volume": 12307.8398, "trades": 98, "taker_buy_volume": 37992.4, "taker_buy_quote": 9888.4723}, {"ts": 1768958520000, "open": 0.2602, "high": 0.2605, "low": 0.2601, "close": 0.2604, "volume": 10079.5, "quote_volume": 2624.38613, "trades": 39, "taker_buy_volume": 5349.6, "taker_buy_quote": 1392.58396}, {"ts": 1768958580000, "open": 0.2604, "high": 0.2608, "low": 0.2604, "close": 0.2607, "volume": 9062.7, "quote_volume": 2362.76006, "trades": 25, "taker_buy_volume": 6945.4, "taker_buy_quote": 1810.98154}, {"ts": 1768958640000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 7239.9, "quote_volume": 1885.99055, "trades": 14, "taker_buy_volume": 3236.5, "taker_buy_quote": 843.10825}, {"ts": 1768958700000, "open": 0.2603, "high": 0.2605, "low": 0.2599, "close": 0.2605, "volume": 10305.3, "quote_volume": 2682.40907, "trades": 48, "taker_buy_volume": 7913.1, "taker_buy_quote": 2059.70964}, {"ts": 1768958760000, "open": 0.2605, "high": 0.2607, "low": 0.2603, "close": 0.2604, "volume": 17808.0, "quote_volume": 4637.11257, "trades": 56, "taker_buy_volume": 8398.8, "taker_buy_quote": 2187.50313}, {"ts": 1768958820000, "open": 0.2602, "high": 0.2602, "low": 0.2598, "close": 0.26, "volume": 10831.0, "quote_volume": 2816.43833, "trades": 31, "taker_buy_volume": 1119.0, "taker_buy_quote": 290.80166}, {"ts": 1768958880000, "open": 0.2599, "high": 0.2605, "low": 0.2599, "close": 0.26, "volume": 28658.0, "quote_volume": 7456.74132, "trades": 50, "taker_buy_volume": 20860.2, "taker_buy_quote": 5427.46803}, {"ts": 1768958940000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2602, "volume": 1573.1, "quote_volume": 409.29479, "trades": 9, "taker_buy_volume": 1573.1, "taker_buy_quote": 409.29479}, {"ts": 1768959000000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 466.8, "quote_volume": 121.50804, "trades": 5, "taker_buy_volume": 392.8, "taker_buy_quote": 102.24584}, {"ts": 1768959060000, "open": 0.2602, "high": 0.2606, "low": 0.2602, "close": 0.2606, "volume": 4415.9, "quote_volume": 1150.38812, "trades": 15, "taker_buy_volume": 4415.9, "taker_buy_quote": 1150.38812}, {"ts": 1768959120000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2607, "volume": 5541.4, "quote_volume": 1444.8471, "trades": 12, "taker_buy_volume": 5541.4, "taker_buy_quote": 1444.8471}, {"ts": 1768959180000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 226.6, "quote_volume": 59.04811, "trades": 5, "taker_buy_volume": 62.8, "taker_buy_quote": 16.36568}, {"ts": 1768959240000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 1556.6, "quote_volume": 405.63062, "trades": 10, "taker_buy_volume": 1556.6, "taker_buy_quote": 405.63062}, {"ts": 1768959300000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 1298.2, "quote_volume": 338.57056, "trades": 11, "taker_buy_volume": 134.3, "taker_buy_quote": 35.02544}, {"ts": 1768959360000, "open": 0.2608, "high": 0.2609, "low": 0.2605, "close": 0.2605, "volume": 8142.7, "quote_volume": 2122.62643, "trades": 26, "taker_buy_volume": 2637.0, "taker_buy_quote": 687.9619}, {"ts": 1768959420000, "open": 0.2606, "high": 0.261, "low": 0.2605, "close": 0.261, "volume": 2894.3, "quote_volume": 754.81991, "trades": 20, "taker_buy_volume": 2862.2, "taker_buy_quote": 746.45786}, {"ts": 1768959480000, "open": 0.2611, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 5812.7, "quote_volume": 1517.95713, "trades": 20, "taker_buy_volume": 4048.5, "taker_buy_quote": 1057.32055}, {"ts": 1768959540000, "open": 0.2613, "high": 0.2615, "low": 0.261, "close": 0.2612, "volume": 20422.2, "quote_volume": 5334.67603, "trades": 108, "taker_buy_volume": 13184.3, "taker_buy_quote": 3444.50133}, {"ts": 1768959600000, "open": 0.2612, "high": 0.2612, "low": 0.2607, "close": 0.261, "volume": 8575.3, "quote_volume": 2237.1146, "trades": 37, "taker_buy_volume": 8177.3, "taker_buy_quote": 2133.24344}, {"ts": 1768959660000, "open": 0.2609, "high": 0.2613, "low": 0.2609, "close": 0.2613, "volume": 2878.6, "quote_volume": 751.80392, "trades": 14, "taker_buy_volume": 2878.6, "taker_buy_quote": 751.80392}, {"ts": 1768959720000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 2605.3, "quote_volume": 680.32558, "trades": 18, "taker_buy_volume": 2522.8, "taker_buy_quote": 658.78253}, {"ts": 1768959780000, "open": 0.2611, "high": 0.2613, "low": 0.2607, "close": 0.261, "volume": 18650.8, "quote_volume": 4867.65885, "trades": 49, "taker_buy_volume": 9852.4, "taker_buy_quote": 2571.90505}, {"ts": 1768959840000, "open": 0.261, "high": 0.261, "low": 0.2607, "close": 0.2608, "volume": 17418.1, "quote_volume": 4542.61455, "trades": 50, "taker_buy_volume": 620.4, "taker_buy_quote": 161.74088}, {"ts": 1768959900000, "open": 0.2606, "high": 0.2606, "low": 0.2599, "close": 0.2599, "volume": 9343.4, "quote_volume": 2429.75172, "trades": 37, "taker_buy_volume": 3887.3, "taker_buy_quote": 1010.83328}, {"ts": 1768959960000, "open": 0.2598, "high": 0.2598, "low": 0.2596, "close": 0.2597, "volume": 4563.3, "quote_volume": 1185.02704, "trades": 14, "taker_buy_volume": 4383.9, "taker_buy_quote": 1138.43686}, {"ts": 1768960020000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 63.4, "quote_volume": 16.46498, "trades": 1, "taker_buy_volume": 63.4, "taker_buy_quote": 16.46498}, {"ts": 1768960080000, "open": 0.2597, "high": 0.2605, "low": 0.2597, "close": 0.2605, "volume": 13827.9, "quote_volume": 3599.78337, "trades": 30, "taker_buy_volume": 13827.9, "taker_buy_quote": 3599.78337}, {"ts": 1768960140000, "open": 0.2606, "high": 0.2607, "low": 0.2603, "close": 0.2603, "volume": 13103.1, "quote_volume": 3414.69742, "trades": 79, "taker_buy_volume": 1350.5, "taker_buy_quote": 351.94626}, {"ts": 1768960200000, "open": 0.2602, "high": 0.2602, "low": 0.2598, "close": 0.2599, "volume": 387.5, "quote_volume": 100.74112, "trades": 17, "taker_buy_volume": 88.6, "taker_buy_quote": 23.02714}, {"ts": 1768960260000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 4666.0, "quote_volume": 1212.53944, "trades": 8, "taker_buy_volume": 3087.8, "taker_buy_quote": 802.52308}, {"ts": 1768960320000, "open": 0.2601, "high": 0.2604, "low": 0.2601, "close": 0.2604, "volume": 197.5, "quote_volume": 51.39315, "trades": 8, "taker_buy_volume": 197.5, "taker_buy_quote": 51.39315}, {"ts": 1768960380000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 1536.9, "quote_volume": 399.74383, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960440000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 119.6, "quote_volume": 31.07806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960500000, "open": 0.2597, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 983.4, "quote_volume": 255.40784, "trades": 11, "taker_buy_volume": 863.8, "taker_buy_quote": 224.3537}, {"ts": 1768960560000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 883.7, "quote_volume": 229.44689, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960620000, "open": 0.2596, "high": 0.2599, "low": 0.2596, "close": 0.2599, "volume": 1597.6, "quote_volume": 415.02603, "trades": 12, "taker_buy_volume": 1519.5, "taker_buy_quote": 394.75127}, {"ts": 1768960680000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 1487.5, "quote_volume": 387.018, "trades": 11, "taker_buy_volume": 1410.4, "taker_buy_quote": 366.96815}, {"ts": 1768960740000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 1834.1, "quote_volume": 476.6702, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960800000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 423.8, "quote_volume": 110.15334, "trades": 12, "taker_buy_volume": 115.8, "taker_buy_quote": 30.10414}, {"ts": 1768960860000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 119.5, "quote_volume": 31.08792, "trades": 5, "taker_buy_volume": 119.5, "taker_buy_quote": 31.08792}, {"ts": 1768960920000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 829.7, "quote_volume": 215.72585, "trades": 3, "taker_buy_volume": 752.6, "taker_buy_quote": 195.676}, {"ts": 1768960980000, "open": 0.2601, "high": 0.2604, "low": 0.2601, "close": 0.2604, "volume": 769.6, "quote_volume": 200.33696, "trades": 9, "taker_buy_volume": 769.6, "taker_buy_quote": 200.33696}, {"ts": 1768961040000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 1799.3, "quote_volume": 468.35779, "trades": 5, "taker_buy_volume": 1620.9, "taker_buy_quote": 421.92027}, {"ts": 1768961100000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 2327.7, "quote_volume": 605.66754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961160000, "open": 0.2602, "high": 0.2603, "low": 0.26, "close": 0.2603, "volume": 3962.2, "quote_volume": 1030.94504, "trades": 34, "taker_buy_volume": 264.4, "taker_buy_quote": 68.80348}, {"ts": 1768961220000, "open": 0.2603, "high": 0.2603, "low": 0.2598, "close": 0.2599, "volume": 1463.2, "quote_volume": 380.33162, "trades": 12, "taker_buy_volume": 38.6, "taker_buy_quote": 10.03214}, {"ts": 1768961280000, "open": 0.2598, "high": 0.2598, "low": 0.2595, "close": 0.2595, "volume": 226.3, "quote_volume": 58.76676, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961340000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 33.0, "quote_volume": 8.5635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961400000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2593, "volume": 4091.0, "quote_volume": 1060.96584, "trades": 23, "taker_buy_volume": 126.5, "taker_buy_quote": 32.81111}, {"ts": 1768961460000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961520000, "open": 0.2593, "high": 0.2597, "low": 0.2593, "close": 0.2597, "volume": 392.6, "quote_volume": 101.8919, "trades": 10, "taker_buy_volume": 312.4, "taker_buy_quote": 81.09604}, {"ts": 1768961580000, "open": 0.2598, "high": 0.2604, "low": 0.2598, "close": 0.2604, "volume": 25109.1, "quote_volume": 6530.5509, "trades": 42, "taker_buy_volume": 19517.1, "taker_buy_quote": 5076.58127}, {"ts": 1768961640000, "open": 0.2604, "high": 0.2607, "low": 0.2604, "close": 0.2607, "volume": 1223.0, "quote_volume": 318.72506, "trades": 11, "taker_buy_volume": 1223.0, "taker_buy_quote": 318.72506}, {"ts": 1768961700000, "open": 0.2608, "high": 0.261, "low": 0.2607, "close": 0.2607, "volume": 5209.1, "quote_volume": 1358.71223, "trades": 27, "taker_buy_volume": 1834.3, "taker_buy_quote": 478.44511}, {"ts": 1768961760000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 861.0, "quote_volume": 224.6349, "trades": 4, "taker_buy_volume": 861.0, "taker_buy_quote": 224.6349}, {"ts": 1768961820000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 2628.1, "quote_volume": 686.1976, "trades": 10, "taker_buy_volume": 2628.1, "taker_buy_quote": 686.1976}, {"ts": 1768961880000, "open": 0.2611, "high": 0.2611, "low": 0.2607, "close": 0.2607, "volume": 997.4, "quote_volume": 260.21533, "trades": 10, "taker_buy_volume": 742.1, "taker_buy_quote": 193.61389}, {"ts": 1768961940000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962000000, "open": 0.2609, "high": 0.2609, "low": 0.2605, "close": 0.2605, "volume": 530.2, "quote_volume": 138.21945, "trades": 12, "taker_buy_volume": 65.4, "taker_buy_quote": 17.06016}, {"ts": 1768962060000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962120000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 5188.5, "quote_volume": 1352.1231, "trades": 10, "taker_buy_volume": 5188.5, "taker_buy_quote": 1352.1231}, {"ts": 1768962180000, "open": 0.2606, "high": 0.2606, "low": 0.2603, "close": 0.2603, "volume": 178.3, "quote_volume": 46.43128, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962240000, "open": 0.2604, "high": 0.2613, "low": 0.2604, "close": 0.2611, "volume": 29379.0, "quote_volume": 7661.74009, "trades": 66, "taker_buy_volume": 29379.0, "taker_buy_quote": 7661.74009}, {"ts": 1768962300000, "open": 0.2611, "high": 0.2614, "low": 0.2611, "close": 0.2613, "volume": 7189.8, "quote_volume": 1878.41332, "trades": 23, "taker_buy_volume": 6883.7, "taker_buy_quote": 1798.43707}, {"ts": 1768962360000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 4360.4, "quote_volume": 1139.22606, "trades": 11, "taker_buy_volume": 2195.0, "taker_buy_quote": 573.4152}, {"ts": 1768962420000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 1831.4, "quote_volume": 478.54482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962480000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 2449.5, "quote_volume": 639.29369, "trades": 14, "taker_buy_volume": 305.9, "taker_buy_quote": 79.80931}, {"ts": 1768962540000, "open": 0.261, "high": 0.2613, "low": 0.261, "close": 0.2611, "volume": 8674.2, "quote_volume": 2265.50293, "trades": 14, "taker_buy_volume": 8635.8, "taker_buy_quote": 2255.47669}, {"ts": 1768962600000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 209.4, "quote_volume": 54.62784, "trades": 7, "taker_buy_volume": 73.0, "taker_buy_quote": 19.0432}, {"ts": 1768962660000, "open": 0.2607, "high": 0.2611, "low": 0.2607, "close": 0.2609, "volume": 4452.0, "quote_volume": 1161.50571, "trades": 14, "taker_buy_volume": 4315.6, "taker_buy_quote": 1125.92703}, {"ts": 1768962720000, "open": 0.261, "high": 0.2614, "low": 0.261, "close": 0.2612, "volume": 1213.3, "quote_volume": 317.10037, "trades": 15, "taker_buy_volume": 255.3, "taker_buy_quote": 66.69069}, {"ts": 1768962780000, "open": 0.2612, "high": 0.2613, "low": 0.2609, "close": 0.2609, "volume": 3313.5, "quote_volume": 865.52856, "trades": 16, "taker_buy_volume": 3135.0, "taker_buy_quote": 818.94006}, {"ts": 1768962840000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 1367.5, "quote_volume": 356.77096, "trades": 6, "taker_buy_volume": 1269.6, "taker_buy_quote": 331.23864}, {"ts": 1768962900000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962960000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 1092.0, "quote_volume": 284.8482, "trades": 6, "taker_buy_volume": 1092.0, "taker_buy_quote": 284.8482}, {"ts": 1768963020000, "open": 0.2609, "high": 0.2609, "low": 0.2602, "close": 0.2603, "volume": 11114.9, "quote_volume": 2894.39153, "trades": 33, "taker_buy_volume": 120.5, "taker_buy_quote": 31.42203}, {"ts": 1768963080000, "open": 0.2601, "high": 0.2601, "low": 0.2595, "close": 0.2595, "volume": 19487.8, "quote_volume": 5060.9958, "trades": 40, "taker_buy_volume": 829.1, "taker_buy_quote": 215.2771}, {"ts": 1768963140000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 495.3, "quote_volume": 128.57988, "trades": 13, "taker_buy_volume": 495.3, "taker_buy_quote": 128.57988}, {"ts": 1768963200000, "open": 0.2597, "high": 0.26, "low": 0.2597, "close": 0.26, "volume": 695.8, "quote_volume": 180.87848, "trades": 10, "taker_buy_volume": 695.8, "taker_buy_quote": 180.87848}, {"ts": 1768963260000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 59.8, "quote_volume": 15.55398, "trades": 2, "taker_buy_volume": 59.8, "taker_buy_quote": 15.55398}, {"ts": 1768963320000, "open": 0.2602, "high": 0.2605, "low": 0.2602, "close": 0.2602, "volume": 7652.2, "quote_volume": 1992.30004, "trades": 75, "taker_buy_volume": 2341.0, "taker_buy_quote": 609.2755}, {"ts": 1768963380000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 5106.8, "quote_volume": 1327.4639, "trades": 38, "taker_buy_volume": 1758.6, "taker_buy_quote": 457.07596}, {"ts": 1768963440000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963500000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 2389.3, "quote_volume": 621.46338, "trades": 17, "taker_buy_volume": 227.3, "taker_buy_quote": 59.14346}, {"ts": 1768963560000, "open": 0.2599, "high": 0.2601, "low": 0.2598, "close": 0.2601, "volume": 676.3, "quote_volume": 175.78578, "trades": 13, "taker_buy_volume": 418.5, "taker_buy_quote": 108.78741}, {"ts": 1768963620000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 38.5, "quote_volume": 10.0177, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0177}, {"ts": 1768963680000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 77.0, "quote_volume": 20.03155, "trades": 3, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0177}, {"ts": 1768963740000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 302.9, "quote_volume": 78.81073, "trades": 2, "taker_buy_volume": 264.4, "taker_buy_quote": 68.79688}, {"ts": 1768963800000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 2020.7, "quote_volume": 525.57809, "trades": 5, "taker_buy_volume": 38.6, "taker_buy_quote": 10.03986}, {"ts": 1768963860000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 302.9, "quote_volume": 78.78814, "trades": 3, "taker_buy_volume": 302.9, "taker_buy_quote": 78.78814}, {"ts": 1768963920000, "open": 0.2601, "high": 0.2603, "low": 0.2599, "close": 0.2599, "volume": 4369.7, "quote_volume": 1136.90286, "trades": 80, "taker_buy_volume": 368.7, "taker_buy_quote": 95.9311}, {"ts": 1768963980000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 38.6, "quote_volume": 10.036, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 10.036}, {"ts": 1768964040000, "open": 0.2601, "high": 0.2602, "low": 0.2599, "close": 0.2599, "volume": 19813.1, "quote_volume": 5154.61101, "trades": 17, "taker_buy_volume": 11279.4, "taker_buy_quote": 2934.86656}, {"ts": 1768964100000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 1223.0, "quote_volume": 317.91779, "trades": 7, "taker_buy_volume": 1163.2, "taker_buy_quote": 302.37577}, {"ts": 1768964160000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 39.8, "quote_volume": 10.34402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964220000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 1924.0, "quote_volume": 500.0476, "trades": 2, "taker_buy_volume": 1897.2, "taker_buy_quote": 493.08228}, {"ts": 1768964280000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964340000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964400000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 6119.0, "quote_volume": 1590.25748, "trades": 19, "taker_buy_volume": 5942.0, "taker_buy_quote": 1544.27288}, {"ts": 1768964460000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 2328.6, "quote_volume": 605.44197, "trades": 9, "taker_buy_volume": 2328.6, "taker_buy_quote": 605.44197}, {"ts": 1768964520000, "open": 0.2602, "high": 0.2607, "low": 0.2602, "close": 0.2606, "volume": 7265.1, "quote_volume": 1893.69508, "trades": 34, "taker_buy_volume": 413.6, "taker_buy_quote": 107.74445}, {"ts": 1768964580000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 59.6, "quote_volume": 15.54368, "trades": 2, "taker_buy_volume": 59.6, "taker_buy_quote": 15.54368}, {"ts": 1768964640000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 1392.2, "quote_volume": 363.08576, "trades": 5, "taker_buy_volume": 1392.2, "taker_buy_quote": 363.08576}, {"ts": 1768964700000, "open": 0.2607, "high": 0.2608, "low": 0.2604, "close": 0.2604, "volume": 792.0, "quote_volume": 206.43579, "trades": 14, "taker_buy_volume": 617.0, "taker_buy_quote": 160.84658}, {"ts": 1768964760000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 119.4, "quote_volume": 31.07385, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964820000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 57.7, "quote_volume": 15.00777, "trades": 2, "taker_buy_volume": 19.2, "taker_buy_quote": 4.99392}, {"ts": 1768964880000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 985.5, "quote_volume": 256.13743, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964940000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 2547.7, "quote_volume": 661.91562, "trades": 9, "taker_buy_volume": 524.8, "taker_buy_quote": 136.36234}, {"ts": 1768965000000, "open": 0.2601, "high": 0.2601, "low": 0.2598, "close": 0.2599, "volume": 222.4, "quote_volume": 57.81546, "trades": 9, "taker_buy_volume": 141.4, "taker_buy_quote": 36.76182}, {"ts": 1768965060000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 594.2, "quote_volume": 154.37316, "trades": 4, "taker_buy_volume": 555.6, "taker_buy_quote": 144.34488}, {"ts": 1768965120000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965180000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 1985.0, "quote_volume": 515.5045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965240000, "open": 0.2599, "high": 0.2601, "low": 0.2598, "close": 0.2601, "volume": 1693.1, "quote_volume": 439.91558, "trades": 11, "taker_buy_volume": 289.0, "taker_buy_quote": 75.12654}, {"ts": 1768965300000, "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.2599, "volume": 5754.2, "quote_volume": 1495.34095, "trades": 28, "taker_buy_volume": 3336.8, "taker_buy_quote": 867.13425}, {"ts": 1768965360000, "open": 0.2599, "high": 0.2604, "low": 0.2599, "close": 0.2603, "volume": 57090.6, "quote_volume": 14845.03008, "trades": 70, "taker_buy_volume": 50943.3, "taker_buy_quote": 13246.03416}, {"ts": 1768965420000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 623.9, "quote_volume": 162.26269, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965480000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 169.6, "quote_volume": 44.096, "trades": 2, "taker_buy_volume": 169.6, "taker_buy_quote": 44.096}, {"ts": 1768965540000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 2233.0, "quote_volume": 580.5614, "trades": 15, "taker_buy_volume": 62.0, "taker_buy_quote": 16.1262}, {"ts": 1768965600000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 837.6, "quote_volume": 217.60848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965660000, "open": 0.2598, "high": 0.26, "low": 0.2592, "close": 0.2593, "volume": 42063.2, "quote_volume": 10912.25655, "trades": 64, "taker_buy_volume": 10712.9, "taker_buy_quote": 2778.47852}, {"ts": 1768965720000, "open": 0.2591, "high": 0.2592, "low": 0.259, "close": 0.2591, "volume": 488.3, "quote_volume": 126.52654, "trades": 11, "taker_buy_volume": 38.7, "taker_buy_quote": 10.03104}, {"ts": 1768965780000, "open": 0.2592, "high": 0.2594, "low": 0.2592, "close": 0.2593, "volume": 28741.2, "quote_volume": 7451.08525, "trades": 16, "taker_buy_volume": 26813.0, "taker_buy_quote": 6951.10299}, {"ts": 1768965840000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 1929.0, "quote_volume": 499.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965900000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2593, "volume": 2197.9, "quote_volume": 569.51499, "trades": 7, "taker_buy_volume": 232.0, "taker_buy_quote": 60.1503}, {"ts": 1768965960000, "open": 0.2591, "high": 0.2594, "low": 0.2591, "close": 0.2594, "volume": 4155.4, "quote_volume": 1077.19639, "trades": 15, "taker_buy_volume": 4078.0, "taker_buy_quote": 1057.13431}, {"ts": 1768966020000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966080000, "open": 0.2593, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 913.6, "quote_volume": 236.90035, "trades": 3, "taker_buy_volume": 913.6, "taker_buy_quote": 236.90035}, {"ts": 1768966140000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 59.8, "quote_volume": 15.5181, "trades": 2, "taker_buy_volume": 59.8, "taker_buy_quote": 15.5181}, {"ts": 1768966200000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966260000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 2075.2, "quote_volume": 538.49634, "trades": 7, "taker_buy_volume": 1954.6, "taker_buy_quote": 507.2187}, {"ts": 1768966320000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 269.1, "quote_volume": 69.77163, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966380000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966440000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 719.8, "quote_volume": 186.57216, "trades": 5, "taker_buy_volume": 719.8, "taker_buy_quote": 186.57216}, {"ts": 1768966500000, "open": 0.2593, "high": 0.2595, "low": 0.2592, "close": 0.2595, "volume": 3930.5, "quote_volume": 1019.06712, "trades": 5, "taker_buy_volume": 1308.5, "taker_buy_quote": 339.18252}, {"ts": 1768966560000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2597, "volume": 702.3, "quote_volume": 182.38345, "trades": 8, "taker_buy_volume": 663.7, "taker_buy_quote": 172.36289}, {"ts": 1768966620000, "open": 0.2598, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 151.6, "quote_volume": 39.39486, "trades": 6, "taker_buy_volume": 119.6, "taker_buy_quote": 31.07806}, {"ts": 1768966680000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 518.5, "quote_volume": 134.8158, "trades": 5, "taker_buy_volume": 518.5, "taker_buy_quote": 134.8158}, {"ts": 1768966740000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 61.4, "quote_volume": 15.97611, "trades": 3, "taker_buy_volume": 61.4, "taker_buy_quote": 15.97611}, {"ts": 1768966800000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 9657.3, "quote_volume": 2512.83543, "trades": 6, "taker_buy_volume": 59.7, "taker_buy_quote": 15.53991}, {"ts": 1768966860000, "open": 0.2601, "high": 0.2601, "low": 0.2597, "close": 0.2597, "volume": 431.2, "quote_volume": 112.0769, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966920000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966980000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 80.8, "quote_volume": 20.98376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967040000, "open": 0.2599, "high": 0.2602, "low": 0.2599, "close": 0.2602, "volume": 4141.2, "quote_volume": 1077.48505, "trades": 7, "taker_buy_volume": 4141.2, "taker_buy_quote": 1077.48505}, {"ts": 1768967100000, "open": 0.26, "high": 0.26, "low": 0.2595, "close": 0.2596, "volume": 2053.2, "quote_volume": 533.04334, "trades": 13, "taker_buy_volume": 1010.0, "taker_buy_quote": 262.196}, {"ts": 1768967160000, "open": 0.2596, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 77.2, "quote_volume": 20.04498, "trades": 3, "taker_buy_volume": 77.2, "taker_buy_quote": 20.04498}, {"ts": 1768967220000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 59.8, "quote_volume": 15.53604, "trades": 2, "taker_buy_volume": 59.8, "taker_buy_quote": 15.53604}, {"ts": 1768967280000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967340000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967400000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 382.8, "quote_volume": 99.39901, "trades": 9, "taker_buy_volume": 37.0, "taker_buy_quote": 9.6089}, {"ts": 1768967460000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 1526.6, "quote_volume": 395.86589, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967520000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967580000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967640000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967700000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 4987.4, "quote_volume": 1292.84218, "trades": 17, "taker_buy_volume": 1042.4, "taker_buy_quote": 270.29432}, {"ts": 1768967760000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 763.3, "quote_volume": 197.7007, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967820000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 2293.7, "quote_volume": 594.45447, "trades": 6, "taker_buy_volume": 691.4, "taker_buy_quote": 179.28002}, {"ts": 1768967880000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 2003.1, "quote_volume": 519.20352, "trades": 1, "taker_buy_volume": 2003.1, "taker_buy_quote": 519.20352}, {"ts": 1768967940000, "open": 0.2593, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 7444.7, "quote_volume": 1930.29998, "trades": 28, "taker_buy_volume": 4207.6, "taker_buy_quote": 1091.04697}, {"ts": 1768968000000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 708.2, "quote_volume": 183.56544, "trades": 2, "taker_buy_volume": 708.2, "taker_buy_quote": 183.56544}, {"ts": 1768968060000, "open": 0.2594, "high": 0.26, "low": 0.2594, "close": 0.26, "volume": 5123.7, "quote_volume": 1329.21336, "trades": 20, "taker_buy_volume": 5123.7, "taker_buy_quote": 1329.21336}, {"ts": 1768968120000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 1759.9, "quote_volume": 457.74999, "trades": 2, "taker_buy_volume": 1759.9, "taker_buy_quote": 457.74999}, {"ts": 1768968180000, "open": 0.2602, "high": 0.2602, "low": 0.2598, "close": 0.26, "volume": 12893.7, "quote_volume": 3352.10724, "trades": 24, "taker_buy_volume": 3806.9, "taker_buy_quote": 990.23394}, {"ts": 1768968240000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 1831.5, "quote_volume": 475.83236, "trades": 3, "taker_buy_volume": 1706.3, "taker_buy_quote": 443.29674}, {"ts": 1768968300000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968360000, "open": 0.2598, "high": 0.2598, "low": 0.2596, "close": 0.2596, "volume": 2074.0, "quote_volume": 538.79816, "trades": 14, "taker_buy_volume": 1909.4, "taker_buy_quote": 496.05752}, {"ts": 1768968420000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 840.8, "quote_volume": 218.27168, "trades": 4, "taker_buy_volume": 70.0, "taker_buy_quote": 18.172}, {"ts": 1768968480000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 2010.4, "quote_volume": 521.69642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968540000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 3004.1, "quote_volume": 779.26354, "trades": 11, "taker_buy_volume": 2000.7, "taker_buy_quote": 518.98158}, {"ts": 1768968600000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968660000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 2109.2, "quote_volume": 547.35806, "trades": 5, "taker_buy_volume": 2109.2, "taker_buy_quote": 547.35806}, {"ts": 1768968720000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 5272.0, "quote_volume": 1368.084, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968780000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2593, "volume": 3627.0, "quote_volume": 940.48496, "trades": 14, "taker_buy_volume": 3380.4, "taker_buy_quote": 876.53772}, {"ts": 1768968840000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968900000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 70.7, "quote_volume": 18.33958, "trades": 2, "taker_buy_volume": 38.7, "taker_buy_quote": 10.03878}, {"ts": 1768968960000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969020000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 84.0, "quote_volume": 21.80254, "trades": 4, "taker_buy_volume": 84.0, "taker_buy_quote": 21.80254}, {"ts": 1768969080000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 4044.6, "quote_volume": 1049.5737, "trades": 8, "taker_buy_volume": 2117.9, "taker_buy_quote": 549.59505}, {"ts": 1768969140000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969200000, "open": 0.2596, "high": 0.2602, "low": 0.2596, "close": 0.2602, "volume": 31018.4, "quote_volume": 8063.94769, "trades": 99, "taker_buy_volume": 24428.5, "taker_buy_quote": 6350.57369}, {"ts": 1768969260000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 534.7, "quote_volume": 139.07547, "trades": 4, "taker_buy_volume": 328.1, "taker_buy_quote": 85.33881}, {"ts": 1768969320000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969380000, "open": 0.2602, "high": 0.2605, "low": 0.2602, "close": 0.2605, "volume": 15734.0, "quote_volume": 4096.02398, "trades": 15, "taker_buy_volume": 15734.0, "taker_buy_quote": 4096.02398}, {"ts": 1768969440000, "open": 0.2606, "high": 0.2608, "low": 0.2605, "close": 0.2608, "volume": 14363.2, "quote_volume": 3745.30786, "trades": 26, "taker_buy_volume": 11517.9, "taker_buy_quote": 3003.46801}, {"ts": 1768969500000, "open": 0.2609, "high": 0.2609, "low": 0.2607, "close": 0.2607, "volume": 649.1, "quote_volume": 169.28739, "trades": 6, "taker_buy_volume": 84.5, "taker_buy_quote": 22.04355}, {"ts": 1768969560000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 59.7, "quote_volume": 15.55782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969620000, "open": 0.2607, "high": 0.261, "low": 0.2607, "close": 0.261, "volume": 4106.7, "quote_volume": 1071.23271, "trades": 12, "taker_buy_volume": 4106.7, "taker_buy_quote": 1071.23271}, {"ts": 1768969680000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 119.0, "quote_volume": 31.07685, "trades": 4, "taker_buy_volume": 119.0, "taker_buy_quote": 31.07685}, {"ts": 1768969740000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2614, "volume": 4690.8, "quote_volume": 1226.25512, "trades": 17, "taker_buy_volume": 2831.4, "taker_buy_quote": 740.12796}, {"ts": 1768969800000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 3814.4, "quote_volume": 997.75897, "trades": 8, "taker_buy_volume": 2053.2, "taker_buy_quote": 537.11712}, {"ts": 1768969860000, "open": 0.2616, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 3349.7, "quote_volume": 875.65641, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969920000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2612, "volume": 191.9, "quote_volume": 50.12664, "trades": 8, "taker_buy_volume": 94.0, "taker_buy_quote": 24.559}, {"ts": 1768969980000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 657.7, "quote_volume": 171.65375, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970040000, "open": 0.261, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 12739.2, "quote_volume": 3325.9232, "trades": 14, "taker_buy_volume": 12552.9, "taker_buy_quote": 3277.31753}, {"ts": 1768970100000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970160000, "open": 0.2612, "high": 0.2616, "low": 0.2612, "close": 0.2616, "volume": 4480.2, "quote_volume": 1171.05848, "trades": 14, "taker_buy_volume": 4480.2, "taker_buy_quote": 1171.05848}, {"ts": 1768970220000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 3912.7, "quote_volume": 1023.10728, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970280000, "open": 0.2615, "high": 0.2617, "low": 0.2615, "close": 0.2617, "volume": 4555.6, "quote_volume": 1191.72804, "trades": 8, "taker_buy_volume": 3803.0, "taker_buy_quote": 994.92314}, {"ts": 1768970340000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 1917.5, "quote_volume": 501.87432, "trades": 17, "taker_buy_volume": 590.8, "taker_buy_quote": 154.66034}, {"ts": 1768970400000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 2081.5, "quote_volume": 544.35093, "trades": 13, "taker_buy_volume": 1953.8, "taker_buy_quote": 510.95738}, {"ts": 1768970460000, "open": 0.2616, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 2020.0, "quote_volume": 528.48871, "trades": 4, "taker_buy_volume": 2020.0, "taker_buy_quote": 528.48871}, {"ts": 1768970520000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970580000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970640000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 6638.8, "quote_volume": 1738.32574, "trades": 23, "taker_buy_volume": 4848.8, "taker_buy_quote": 1269.72274}, {"ts": 1768970700000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 917.9, "quote_volume": 240.39418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970760000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 6150.8, "quote_volume": 1610.15559, "trades": 7, "taker_buy_volume": 38.3, "taker_buy_quote": 10.03077}, {"ts": 1768970820000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 78.0, "quote_volume": 20.4204, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 20.4204}, {"ts": 1768970880000, "open": 0.2616, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 10788.0, "quote_volume": 2821.98874, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970940000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971000000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 32.0, "quote_volume": 8.3584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971060000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 2083.8, "quote_volume": 544.28856, "trades": 18, "taker_buy_volume": 1688.7, "taker_buy_quote": 441.08844}, {"ts": 1768971120000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 2914.3, "quote_volume": 760.91867, "trades": 13, "taker_buy_volume": 2816.4, "taker_buy_quote": 735.36293}, {"ts": 1768971180000, "open": 0.2611, "high": 0.2613, "low": 0.261, "close": 0.2611, "volume": 25181.7, "quote_volume": 6576.27033, "trades": 43, "taker_buy_volume": 25062.7, "taker_buy_quote": 6545.20538}, {"ts": 1768971240000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971300000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 4386.7, "quote_volume": 1145.36737, "trades": 4, "taker_buy_volume": 4386.7, "taker_buy_quote": 1145.36737}, {"ts": 1768971360000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 152.3, "quote_volume": 39.7503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971420000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 1089.5, "quote_volume": 284.46845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971480000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 811.8, "quote_volume": 211.96098, "trades": 2, "taker_buy_volume": 702.8, "taker_buy_quote": 183.50108}, {"ts": 1768971540000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 1231.2, "quote_volume": 321.46632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971600000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2609, "volume": 5640.4, "quote_volume": 1471.30134, "trades": 17, "taker_buy_volume": 4763.0, "taker_buy_quote": 1242.46179}, {"ts": 1768971660000, "open": 0.261, "high": 0.2615, "low": 0.261, "close": 0.2615, "volume": 11955.2, "quote_volume": 3122.2293, "trades": 32, "taker_buy_volume": 10720.6, "taker_buy_quote": 2799.3814}, {"ts": 1768971720000, "open": 0.2614, "high": 0.2618, "low": 0.2614, "close": 0.2618, "volume": 6019.7, "quote_volume": 1575.08095, "trades": 21, "taker_buy_volume": 5069.0, "taker_buy_quote": 1326.20305}, {"ts": 1768971780000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 2648.8, "quote_volume": 693.87095, "trades": 12, "taker_buy_volume": 1561.7, "taker_buy_quote": 409.15946}, {"ts": 1768971840000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 9359.2, "quote_volume": 2452.06793, "trades": 21, "taker_buy_volume": 5473.8, "taker_buy_quote": 1434.3139}, {"ts": 1768971900000, "open": 0.262, "high": 0.262, "low": 0.2617, "close": 0.2617, "volume": 229.1, "quote_volume": 59.98393, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971960000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 170.4, "quote_volume": 44.57664, "trades": 9, "taker_buy_volume": 111.0, "taker_buy_quote": 29.0376}, {"ts": 1768972020000, "open": 0.2615, "high": 0.262, "low": 0.2614, "close": 0.2619, "volume": 38902.1, "quote_volume": 10183.52223, "trades": 36, "taker_buy_volume": 36768.7, "taker_buy_quote": 9624.83823}, {"ts": 1768972080000, "open": 0.2619, "high": 0.2622, "low": 0.2619, "close": 0.2622, "volume": 4168.2, "quote_volume": 1091.87622, "trades": 10, "taker_buy_volume": 4168.2, "taker_buy_quote": 1091.87622}, {"ts": 1768972140000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972200000, "open": 0.2623, "high": 0.2629, "low": 0.2623, "close": 0.2628, "volume": 27265.9, "quote_volume": 7158.73473, "trades": 41, "taker_buy_volume": 23941.8, "taker_buy_quote": 6285.34958}, {"ts": 1768972260000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 4264.8, "quote_volume": 1121.07131, "trades": 9, "taker_buy_volume": 1942.6, "taker_buy_quote": 510.70954}, {"ts": 1768972320000, "open": 0.2629, "high": 0.2629, "low": 0.2624, "close": 0.2624, "volume": 27317.9, "quote_volume": 7175.68177, "trades": 28, "taker_buy_volume": 1793.6, "taker_buy_quote": 470.8598}, {"ts": 1768972380000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 59.2, "quote_volume": 15.52816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972440000, "open": 0.2622, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 2927.7, "quote_volume": 766.80038, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972500000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 571.4, "quote_volume": 149.75246, "trades": 6, "taker_buy_volume": 571.4, "taker_buy_quote": 149.75246}, {"ts": 1768972560000, "open": 0.262, "high": 0.262, "low": 0.2615, "close": 0.2616, "volume": 6324.9, "quote_volume": 1654.93518, "trades": 30, "taker_buy_volume": 5031.6, "taker_buy_quote": 1316.1949}, {"ts": 1768972620000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 1962.0, "quote_volume": 513.11297, "trades": 10, "taker_buy_volume": 59.4, "taker_buy_quote": 15.54498}, {"ts": 1768972680000, "open": 0.2615, "high": 0.2618, "low": 0.2615, "close": 0.2618, "volume": 2514.0, "quote_volume": 657.8703, "trades": 9, "taker_buy_volume": 2514.0, "taker_buy_quote": 657.8703}, {"ts": 1768972740000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972800000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 2304.1, "quote_volume": 603.19992, "trades": 6, "taker_buy_volume": 221.4, "taker_buy_quote": 57.96252}, {"ts": 1768972860000, "open": 0.2617, "high": 0.2617, "low": 0.2613, "close": 0.2614, "volume": 3050.0, "quote_volume": 797.83913, "trades": 13, "taker_buy_volume": 38.4, "taker_buy_quote": 10.03776}, {"ts": 1768972920000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 37.8, "quote_volume": 9.87714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972980000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973040000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 406.7, "quote_volume": 106.31138, "trades": 1, "taker_buy_volume": 406.7, "taker_buy_quote": 106.31138}, {"ts": 1768973100000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973160000, "open": 0.2614, "high": 0.2615, "low": 0.2612, "close": 0.2612, "volume": 823.9, "quote_volume": 215.3865, "trades": 9, "taker_buy_volume": 660.0, "taker_buy_quote": 172.56538}, {"ts": 1768973220000, "open": 0.2613, "high": 0.2614, "low": 0.2611, "close": 0.2612, "volume": 30067.9, "quote_volume": 7853.57702, "trades": 30, "taker_buy_volume": 2901.7, "taker_buy_quote": 758.21304}, {"ts": 1768973280000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973340000, "open": 0.2614, "high": 0.2618, "low": 0.2614, "close": 0.2618, "volume": 16806.1, "quote_volume": 4395.92204, "trades": 25, "taker_buy_volume": 16806.1, "taker_buy_quote": 4395.92204}, {"ts": 1768973400000, "open": 0.2619, "high": 0.2624, "low": 0.2619, "close": 0.2624, "volume": 18154.9, "quote_volume": 4759.56967, "trades": 28, "taker_buy_volume": 15596.0, "taker_buy_quote": 4088.88198}, {"ts": 1768973460000, "open": 0.2623, "high": 0.2624, "low": 0.2621, "close": 0.2621, "volume": 3363.5, "quote_volume": 882.42758, "trades": 21, "taker_buy_volume": 2963.2, "taker_buy_quote": 777.49005}, {"ts": 1768973520000, "open": 0.2623, "high": 0.2626, "low": 0.2623, "close": 0.2626, "volume": 7993.5, "quote_volume": 2097.23911, "trades": 12, "taker_buy_volume": 7993.5, "taker_buy_quote": 2097.23911}, {"ts": 1768973580000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 38.2, "quote_volume": 10.0275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973640000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 177.6, "quote_volume": 46.58448, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973700000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 656.8, "quote_volume": 172.1336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973760000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 2037.1, "quote_volume": 534.10019, "trades": 13, "taker_buy_volume": 2037.1, "taker_buy_quote": 534.10019}, {"ts": 1768973820000, "open": 0.2622, "high": 0.2623, "low": 0.2622, "close": 0.2623, "volume": 980.4, "quote_volume": 257.12767, "trades": 5, "taker_buy_volume": 980.4, "taker_buy_quote": 257.12767}, {"ts": 1768973880000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 2228.7, "quote_volume": 584.81088, "trades": 5, "taker_buy_volume": 2228.7, "taker_buy_quote": 584.81088}, {"ts": 1768973940000, "open": 0.2625, "high": 0.2631, "low": 0.2625, "close": 0.263, "volume": 5505.2, "quote_volume": 1447.34312, "trades": 26, "taker_buy_volume": 4481.5, "taker_buy_quote": 1178.06311}, {"ts": 1768974000000, "open": 0.2629, "high": 0.2633, "low": 0.2629, "close": 0.2633, "volume": 15920.0, "quote_volume": 4188.3873, "trades": 26, "taker_buy_volume": 15787.6, "taker_buy_quote": 4153.57934}, {"ts": 1768974060000, "open": 0.2634, "high": 0.2636, "low": 0.2634, "close": 0.2635, "volume": 14549.7, "quote_volume": 3833.01834, "trades": 26, "taker_buy_volume": 8358.6, "taker_buy_quote": 2201.79591}, {"ts": 1768974120000, "open": 0.2636, "high": 0.2637, "low": 0.2635, "close": 0.2637, "volume": 233.5, "quote_volume": 61.56053, "trades": 6, "taker_buy_volume": 185.4, "taker_buy_quote": 48.88618}, {"ts": 1768974180000, "open": 0.2636, "high": 0.2648, "low": 0.2635, "close": 0.2646, "volume": 22306.6, "quote_volume": 5892.95578, "trades": 129, "taker_buy_volume": 15997.8, "taker_buy_quote": 4226.57211}, {"ts": 1768974240000, "open": 0.2647, "high": 0.265, "low": 0.2647, "close": 0.2649, "volume": 10546.6, "quote_volume": 2793.52637, "trades": 34, "taker_buy_volume": 4158.1, "taker_buy_quote": 1101.60831}, {"ts": 1768974300000, "open": 0.2649, "high": 0.265, "low": 0.2646, "close": 0.265, "volume": 23144.4, "quote_volume": 6130.35931, "trades": 31, "taker_buy_volume": 18750.1, "taker_buy_quote": 4967.03226}, {"ts": 1768974360000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 2245.0, "quote_volume": 595.15547, "trades": 8, "taker_buy_volume": 321.2, "taker_buy_quote": 85.15609}, {"ts": 1768974420000, "open": 0.2651, "high": 0.266, "low": 0.2649, "close": 0.2653, "volume": 51454.6, "quote_volume": 13660.90697, "trades": 124, "taker_buy_volume": 23581.7, "taker_buy_quote": 6261.1223}, {"ts": 1768974480000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 1220.9, "quote_volume": 323.90477, "trades": 2, "taker_buy_volume": 1220.9, "taker_buy_quote": 323.90477}, {"ts": 1768974540000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 16515.5, "quote_volume": 4378.11242, "trades": 35, "taker_buy_volume": 4116.7, "taker_buy_quote": 1091.66132}, {"ts": 1768974600000, "open": 0.2649, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 4018.9, "quote_volume": 1064.83386, "trades": 13, "taker_buy_volume": 3857.2, "taker_buy_quote": 1021.99953}, {"ts": 1768974660000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974720000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974780000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 37.8, "quote_volume": 10.017, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 10.017}, {"ts": 1768974840000, "open": 0.2651, "high": 0.2655, "low": 0.2651, "close": 0.2654, "volume": 27535.7, "quote_volume": 7306.24889, "trades": 27, "taker_buy_volume": 25800.3, "taker_buy_quote": 6845.59373}, {"ts": 1768974900000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 2923.5, "quote_volume": 775.60833, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974960000, "open": 0.2652, "high": 0.2652, "low": 0.265, "close": 0.265, "volume": 3949.3, "quote_volume": 1046.58208, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975020000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 159.6, "quote_volume": 42.26779, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975080000, "open": 0.2648, "high": 0.265, "low": 0.2647, "close": 0.2647, "volume": 3652.1, "quote_volume": 966.97671, "trades": 11, "taker_buy_volume": 843.9, "taker_buy_quote": 223.55651}, {"ts": 1768975140000, "open": 0.2647, "high": 0.2647, "low": 0.2643, "close": 0.2643, "volume": 15951.4, "quote_volume": 4219.90267, "trades": 23, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02076}, {"ts": 1768975200000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 177.7, "quote_volume": 46.94245, "trades": 8, "taker_buy_volume": 37.9, "taker_buy_quote": 10.01318}, {"ts": 1768975260000, "open": 0.2641, "high": 0.2644, "low": 0.264, "close": 0.2644, "volume": 9948.3, "quote_volume": 2628.38129, "trades": 12, "taker_buy_volume": 9851.4, "taker_buy_quote": 2602.79589}, {"ts": 1768975320000, "open": 0.2645, "high": 0.2647, "low": 0.2644, "close": 0.2647, "volume": 2305.8, "quote_volume": 609.89792, "trades": 8, "taker_buy_volume": 176.1, "taker_buy_quote": 46.59606}, {"ts": 1768975380000, "open": 0.2648, "high": 0.2654, "low": 0.2648, "close": 0.2654, "volume": 12561.9, "quote_volume": 3330.98355, "trades": 29, "taker_buy_volume": 10947.4, "taker_buy_quote": 2902.7436}, {"ts": 1768975440000, "open": 0.2655, "high": 0.2657, "low": 0.2654, "close": 0.2657, "volume": 2038.4, "quote_volume": 541.21329, "trades": 14, "taker_buy_volume": 1071.9, "taker_buy_quote": 284.69663}, {"ts": 1768975500000, "open": 0.2658, "high": 0.2659, "low": 0.2657, "close": 0.2658, "volume": 3830.7, "quote_volume": 1018.41653, "trades": 14, "taker_buy_volume": 2060.1, "taker_buy_quote": 547.77475}, {"ts": 1768975560000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 3892.9, "quote_volume": 1035.12211, "trades": 4, "taker_buy_volume": 3892.9, "taker_buy_quote": 1035.12211}, {"ts": 1768975620000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 2926.1, "quote_volume": 778.2245, "trades": 14, "taker_buy_volume": 1745.1, "taker_buy_quote": 464.1966}, {"ts": 1768975680000, "open": 0.2658, "high": 0.2659, "low": 0.2655, "close": 0.2657, "volume": 15160.2, "quote_volume": 4027.31322, "trades": 27, "taker_buy_volume": 7674.8, "taker_buy_quote": 2039.09911}, {"ts": 1768975740000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 2327.6, "quote_volume": 619.13576, "trades": 12, "taker_buy_volume": 116.8, "taker_buy_quote": 31.06296}, {"ts": 1768975800000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 5201.5, "quote_volume": 1384.13663, "trades": 70, "taker_buy_volume": 471.3, "taker_buy_quote": 125.41888}, {"ts": 1768975860000, "open": 0.2661, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 4767.6, "quote_volume": 1268.57092, "trades": 12, "taker_buy_volume": 3780.9, "taker_buy_quote": 1006.10495}, {"ts": 1768975920000, "open": 0.266, "high": 0.266, "low": 0.2657, "close": 0.2657, "volume": 1331.5, "quote_volume": 354.14393, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975980000, "open": 0.2656, "high": 0.2659, "low": 0.2654, "close": 0.2658, "volume": 21550.4, "quote_volume": 5725.55835, "trades": 22, "taker_buy_volume": 14388.8, "taker_buy_quote": 3821.92335}, {"ts": 1768976040000, "open": 0.2657, "high": 0.2665, "low": 0.2657, "close": 0.2664, "volume": 25240.8, "quote_volume": 6718.62493, "trades": 58, "taker_buy_volume": 21496.8, "taker_buy_quote": 5721.48903}, {"ts": 1768976100000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 576.9, "quote_volume": 153.70059, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976160000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 75.2, "quote_volume": 20.022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976220000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976280000, "open": 0.2662, "high": 0.2665, "low": 0.2662, "close": 0.2665, "volume": 5325.8, "quote_volume": 1419.21971, "trades": 14, "taker_buy_volume": 1614.8, "taker_buy_quote": 430.31574}, {"ts": 1768976340000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 10270.8, "quote_volume": 2735.87507, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976400000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 96.1, "quote_volume": 25.60688, "trades": 3, "taker_buy_volume": 96.1, "taker_buy_quote": 25.60688}, {"ts": 1768976460000, "open": 0.2664, "high": 0.2667, "low": 0.2664, "close": 0.2667, "volume": 12387.0, "quote_volume": 3302.3197, "trades": 41, "taker_buy_volume": 9994.9, "taker_buy_quote": 2664.72114}, {"ts": 1768976520000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 7972.5, "quote_volume": 2125.8137, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976580000, "open": 0.2667, "high": 0.2678, "low": 0.2667, "close": 0.2675, "volume": 71358.9, "quote_volume": 19048.20595, "trades": 164, "taker_buy_volume": 52241.8, "taker_buy_quote": 13943.10703}, {"ts": 1768976640000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 1630.7, "quote_volume": 435.89736, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976700000, "open": 0.2672, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 858.8, "quote_volume": 229.40559, "trades": 8, "taker_buy_volume": 710.5, "taker_buy_quote": 189.78885}, {"ts": 1768976760000, "open": 0.267, "high": 0.2673, "low": 0.267, "close": 0.2673, "volume": 9609.9, "quote_volume": 2566.65404, "trades": 20, "taker_buy_volume": 9551.7, "taker_buy_quote": 2551.11464}, {"ts": 1768976820000, "open": 0.2671, "high": 0.2673, "low": 0.2668, "close": 0.2671, "volume": 23569.5, "quote_volume": 6295.87242, "trades": 111, "taker_buy_volume": 18643.4, "taker_buy_quote": 4980.40057}, {"ts": 1768976880000, "open": 0.2671, "high": 0.2673, "low": 0.2671, "close": 0.2672, "volume": 7534.4, "quote_volume": 2012.78041, "trades": 63, "taker_buy_volume": 4151.2, "taker_buy_quote": 1108.78937}, {"ts": 1768976940000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 7801.8, "quote_volume": 2084.78478, "trades": 10, "taker_buy_volume": 3944.1, "taker_buy_quote": 1053.88052}, {"ts": 1768977000000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 5710.5, "quote_volume": 1525.27455, "trades": 64, "taker_buy_volume": 40.0, "taker_buy_quote": 10.684}, {"ts": 1768977060000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 7809.4, "quote_volume": 2087.32955, "trades": 71, "taker_buy_volume": 3696.2, "taker_buy_quote": 987.87119}, {"ts": 1768977120000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 1818.1, "quote_volume": 486.32834, "trades": 7, "taker_buy_volume": 1818.1, "taker_buy_quote": 486.32834}, {"ts": 1768977180000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2672, "volume": 11342.5, "quote_volume": 3031.9215, "trades": 137, "taker_buy_volume": 486.4, "taker_buy_quote": 129.94059}, {"ts": 1768977240000, "open": 0.2672, "high": 0.2672, "low": 0.2668, "close": 0.2668, "volume": 6411.0, "quote_volume": 1710.71414, "trades": 76, "taker_buy_volume": 561.1, "taker_buy_quote": 149.92592}, {"ts": 1768977300000, "open": 0.2667, "high": 0.2667, "low": 0.2663, "close": 0.2664, "volume": 19433.4, "quote_volume": 5179.27541, "trades": 39, "taker_buy_volume": 11683.6, "taker_buy_quote": 3115.15095}, {"ts": 1768977360000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 1198.5, "quote_volume": 319.2754, "trades": 4, "taker_buy_volume": 1148.5, "taker_buy_quote": 305.9604}, {"ts": 1768977420000, "open": 0.2664, "high": 0.2664, "low": 0.2661, "close": 0.2664, "volume": 29952.5, "quote_volume": 7975.73827, "trades": 99, "taker_buy_volume": 2886.2, "taker_buy_quote": 768.55268}, {"ts": 1768977480000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 154.2, "quote_volume": 41.11179, "trades": 6, "taker_buy_volume": 154.2, "taker_buy_quote": 41.11179}, {"ts": 1768977540000, "open": 0.2668, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 9446.8, "quote_volume": 2521.06021, "trades": 22, "taker_buy_volume": 920.1, "taker_buy_quote": 245.64921}, {"ts": 1768977600000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 3372.8, "quote_volume": 898.85703, "trades": 37, "taker_buy_volume": 1231.2, "taker_buy_quote": 328.1148}, {"ts": 1768977660000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977720000, "open": 0.2664, "high": 0.2664, "low": 0.2655, "close": 0.2655, "volume": 33720.8, "quote_volume": 8966.29467, "trades": 64, "taker_buy_volume": 5023.9, "taker_buy_quote": 1335.96461}, {"ts": 1768977780000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2654, "volume": 393.7, "quote_volume": 104.45825, "trades": 7, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03212}, {"ts": 1768977840000, "open": 0.2653, "high": 0.2653, "low": 0.2641, "close": 0.2643, "volume": 21405.9, "quote_volume": 5662.87722, "trades": 78, "taker_buy_volume": 11689.4, "taker_buy_quote": 3090.56928}, {"ts": 1768977900000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 436.4, "quote_volume": 115.33502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977960000, "open": 0.2641, "high": 0.2643, "low": 0.264, "close": 0.2642, "volume": 13618.0, "quote_volume": 3598.89733, "trades": 21, "taker_buy_volume": 7061.9, "taker_buy_quote": 1866.19955}, {"ts": 1768978020000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 21461.6, "quote_volume": 5672.59614, "trades": 19, "taker_buy_volume": 9850.7, "taker_buy_quote": 2603.54589}, {"ts": 1768978080000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 96.6, "quote_volume": 25.5507, "trades": 3, "taker_buy_volume": 96.6, "taker_buy_quote": 25.5507}, {"ts": 1768978140000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978200000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 121.5, "quote_volume": 32.13675, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 32.13675}, {"ts": 1768978260000, "open": 0.2644, "high": 0.2644, "low": 0.2642, "close": 0.2642, "volume": 813.7, "quote_volume": 215.02654, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978320000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 1231.2, "quote_volume": 325.28304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978380000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.264, "volume": 39195.9, "quote_volume": 10354.83739, "trades": 18, "taker_buy_volume": 1698.6, "taker_buy_quote": 448.4304}, {"ts": 1768978440000, "open": 0.264, "high": 0.2641, "low": 0.2638, "close": 0.2641, "volume": 5949.7, "quote_volume": 1570.20644, "trades": 11, "taker_buy_volume": 2096.4, "taker_buy_quote": 553.45169}, {"ts": 1768978500000, "open": 0.2642, "high": 0.2646, "low": 0.2642, "close": 0.2646, "volume": 1833.8, "quote_volume": 484.7168, "trades": 14, "taker_buy_volume": 1833.8, "taker_buy_quote": 484.7168}, {"ts": 1768978560000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978620000, "open": 0.2647, "high": 0.2648, "low": 0.2645, "close": 0.2645, "volume": 7179.1, "quote_volume": 1899.98312, "trades": 59, "taker_buy_volume": 1146.1, "taker_buy_quote": 303.48141}, {"ts": 1768978680000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 3162.8, "quote_volume": 835.93184, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978740000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 194.0, "quote_volume": 51.286, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 51.286}, {"ts": 1768978800000, "open": 0.2644, "high": 0.2644, "low": 0.2639, "close": 0.2639, "volume": 2022.4, "quote_volume": 533.95716, "trades": 13, "taker_buy_volume": 22.0, "taker_buy_quote": 5.808}, {"ts": 1768978860000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 11528.2, "quote_volume": 3040.95567, "trades": 53, "taker_buy_volume": 1051.8, "taker_buy_quote": 277.46484}, {"ts": 1768978920000, "open": 0.2639, "high": 0.2641, "low": 0.2637, "close": 0.2641, "volume": 11634.9, "quote_volume": 3068.26999, "trades": 43, "taker_buy_volume": 304.0, "taker_buy_quote": 80.237}, {"ts": 1768978980000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.2643, "volume": 8455.8, "quote_volume": 2233.17664, "trades": 15, "taker_buy_volume": 7987.6, "taker_buy_quote": 2109.56047}, {"ts": 1768979040000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979100000, "open": 0.2642, "high": 0.2645, "low": 0.2641, "close": 0.2645, "volume": 1791.9, "quote_volume": 473.90819, "trades": 9, "taker_buy_volume": 1716.0, "taker_buy_quote": 453.85921}, {"ts": 1768979160000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 176.1, "quote_volume": 46.61367, "trades": 7, "taker_buy_volume": 176.1, "taker_buy_quote": 46.61367}, {"ts": 1768979220000, "open": 0.2648, "high": 0.2652, "low": 0.2648, "close": 0.2651, "volume": 15360.3, "quote_volume": 4069.65507, "trades": 30, "taker_buy_volume": 7720.1, "taker_buy_quote": 2046.12769}, {"ts": 1768979280000, "open": 0.2652, "high": 0.2653, "low": 0.2647, "close": 0.2647, "volume": 9280.3, "quote_volume": 2461.9466, "trades": 30, "taker_buy_volume": 7454.7, "taker_buy_quote": 1977.72811}, {"ts": 1768979340000, "open": 0.2646, "high": 0.2646, "low": 0.2644, "close": 0.2644, "volume": 531.9, "quote_volume": 140.72311, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979400000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 5509.8, "quote_volume": 1456.12486, "trades": 44, "taker_buy_volume": 5089.7, "taker_buy_quote": 1345.09831}, {"ts": 1768979460000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 187.6, "quote_volume": 49.58268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979520000, "open": 0.2644, "high": 0.2652, "low": 0.2644, "close": 0.2644, "volume": 58293.2, "quote_volume": 15423.68779, "trades": 61, "taker_buy_volume": 7335.2, "taker_buy_quote": 1942.53701}, {"ts": 1768979580000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 2360.4, "quote_volume": 624.38871, "trades": 8, "taker_buy_volume": 2338.4, "taker_buy_quote": 618.56971}, {"ts": 1768979640000, "open": 0.2646, "high": 0.265, "low": 0.2646, "close": 0.2649, "volume": 23386.5, "quote_volume": 6192.78818, "trades": 80, "taker_buy_volume": 20002.7, "taker_buy_quote": 5296.08496}, {"ts": 1768979700000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 4405.0, "quote_volume": 1165.84048, "trades": 16, "taker_buy_volume": 2509.0, "taker_buy_quote": 664.13837}, {"ts": 1768979760000, "open": 0.2649, "high": 0.2652, "low": 0.2649, "close": 0.2649, "volume": 10801.0, "quote_volume": 2861.78097, "trades": 25, "taker_buy_volume": 1503.6, "taker_buy_quote": 398.3388}, {"ts": 1768979820000, "open": 0.2648, "high": 0.2648, "low": 0.2643, "close": 0.2644, "volume": 8302.9, "quote_volume": 2197.0009, "trades": 29, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02076}, {"ts": 1768979880000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 7278.8, "quote_volume": 1925.31356, "trades": 19, "taker_buy_volume": 117.3, "taker_buy_quote": 31.03171}, {"ts": 1768979940000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 165.2, "quote_volume": 43.673, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980000000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980060000, "open": 0.2643, "high": 0.2646, "low": 0.2643, "close": 0.2646, "volume": 576.4, "quote_volume": 152.36526, "trades": 4, "taker_buy_volume": 576.4, "taker_buy_quote": 152.36526}, {"ts": 1768980120000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 2034.0, "quote_volume": 537.78751, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980180000, "open": 0.2643, "high": 0.2645, "low": 0.2643, "close": 0.2645, "volume": 2312.5, "quote_volume": 611.4134, "trades": 7, "taker_buy_volume": 2312.5, "taker_buy_quote": 611.4134}, {"ts": 1768980240000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 287.7, "quote_volume": 76.11784, "trades": 5, "taker_buy_volume": 249.8, "taker_buy_quote": 66.09708}, {"ts": 1768980300000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 35.0, "quote_volume": 9.254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980360000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 165.1, "quote_volume": 43.64043, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980420000, "open": 0.2643, "high": 0.2643, "low": 0.2639, "close": 0.2639, "volume": 2547.0, "quote_volume": 673.03874, "trades": 12, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0396}, {"ts": 1768980480000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 6088.0, "quote_volume": 1605.41149, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980540000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980600000, "open": 0.2637, "high": 0.2639, "low": 0.2637, "close": 0.2638, "volume": 8459.8, "quote_volume": 2231.41673, "trades": 69, "taker_buy_volume": 5604.8, "taker_buy_quote": 1478.55004}, {"ts": 1768980660000, "open": 0.2638, "high": 0.2638, "low": 0.2631, "close": 0.2631, "volume": 8609.9, "quote_volume": 2268.74039, "trades": 30, "taker_buy_volume": 228.3, "taker_buy_quote": 60.11139}, {"ts": 1768980720000, "open": 0.2631, "high": 0.2631, "low": 0.2627, "close": 0.2628, "volume": 6533.2, "quote_volume": 1717.80972, "trades": 29, "taker_buy_volume": 2769.8, "taker_buy_quote": 728.17434}, {"ts": 1768980780000, "open": 0.2627, "high": 0.2627, "low": 0.2623, "close": 0.2623, "volume": 31469.7, "quote_volume": 8256.48975, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980840000, "open": 0.2623, "high": 0.2628, "low": 0.2623, "close": 0.2628, "volume": 4566.1, "quote_volume": 1199.10849, "trades": 7, "taker_buy_volume": 3262.3, "taker_buy_quote": 857.12175}, {"ts": 1768980900000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 161.1, "quote_volume": 42.30486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980960000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 154.7, "quote_volume": 40.6204, "trades": 3, "taker_buy_volume": 116.5, "taker_buy_quote": 30.5929}, {"ts": 1768981020000, "open": 0.2627, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 737.4, "quote_volume": 193.77726, "trades": 5, "taker_buy_volume": 699.2, "taker_buy_quote": 183.74594}, {"ts": 1768981080000, "open": 0.2627, "high": 0.2629, "low": 0.2627, "close": 0.2629, "volume": 3087.6, "quote_volume": 811.1565, "trades": 7, "taker_buy_volume": 3087.6, "taker_buy_quote": 811.1565}, {"ts": 1768981140000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 150.0, "quote_volume": 39.40881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981200000, "open": 0.2626, "high": 0.2627, "low": 0.2625, "close": 0.2627, "volume": 227.1, "quote_volume": 59.63111, "trades": 7, "taker_buy_volume": 76.3, "taker_buy_quote": 20.04019}, {"ts": 1768981260000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2626, "volume": 4905.4, "quote_volume": 1288.22194, "trades": 20, "taker_buy_volume": 2267.0, "taker_buy_quote": 595.12802}, {"ts": 1768981320000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 83.3, "quote_volume": 21.86625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981380000, "open": 0.2626, "high": 0.2628, "low": 0.2625, "close": 0.2626, "volume": 13584.0, "quote_volume": 3567.89134, "trades": 25, "taker_buy_volume": 2282.7, "taker_buy_quote": 599.8669}, {"ts": 1768981440000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 1430.1, "quote_volume": 375.39533, "trades": 4, "taker_buy_volume": 1370.9, "taker_buy_quote": 359.86125}, {"ts": 1768981500000, "open": 0.2623, "high": 0.2627, "low": 0.2623, "close": 0.2627, "volume": 14272.9, "quote_volume": 3746.52281, "trades": 86, "taker_buy_volume": 12971.0, "taker_buy_quote": 3404.7859}, {"ts": 1768981560000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 1415.9, "quote_volume": 371.81214, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981620000, "open": 0.2625, "high": 0.2628, "low": 0.2621, "close": 0.2628, "volume": 17440.0, "quote_volume": 4576.6231, "trades": 44, "taker_buy_volume": 13781.5, "taker_buy_quote": 3617.45423}, {"ts": 1768981680000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 612.5, "quote_volume": 160.965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981740000, "open": 0.2629, "high": 0.2629, "low": 0.2625, "close": 0.2625, "volume": 3934.1, "quote_volume": 1033.56917, "trades": 20, "taker_buy_volume": 59.1, "taker_buy_quote": 15.53739}, {"ts": 1768981800000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 2294.3, "quote_volume": 602.02432, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981860000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 410.5, "quote_volume": 107.69504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981920000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 518.0, "quote_volume": 135.79461, "trades": 4, "taker_buy_volume": 190.7, "taker_buy_quote": 49.98247}, {"ts": 1768981980000, "open": 0.262, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 195.3, "quote_volume": 51.16649, "trades": 6, "taker_buy_volume": 76.6, "taker_buy_quote": 20.07303}, {"ts": 1768982040000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 70.3, "quote_volume": 18.4218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982100000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 38.3, "quote_volume": 10.03843, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 10.03843}, {"ts": 1768982160000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 108.5, "quote_volume": 28.43785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982220000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 59.4, "quote_volume": 15.55686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982280000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 260.0, "quote_volume": 68.12, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 68.12}, {"ts": 1768982340000, "open": 0.262, "high": 0.2628, "low": 0.262, "close": 0.2628, "volume": 11138.6, "quote_volume": 2922.82677, "trades": 32, "taker_buy_volume": 10874.6, "taker_buy_quote": 2853.50037}, {"ts": 1768982400000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 971.0, "quote_volume": 255.0646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982460000, "open": 0.2628, "high": 0.2631, "low": 0.2628, "close": 0.2631, "volume": 2227.9, "quote_volume": 585.71994, "trades": 11, "taker_buy_volume": 2227.9, "taker_buy_quote": 585.71994}, {"ts": 1768982520000, "open": 0.263, "high": 0.2641, "low": 0.263, "close": 0.2639, "volume": 26779.6, "quote_volume": 7061.4608, "trades": 45, "taker_buy_volume": 24291.7, "taker_buy_quote": 6405.25482}, {"ts": 1768982580000, "open": 0.2638, "high": 0.2638, "low": 0.2636, "close": 0.2636, "volume": 1615.0, "quote_volume": 426.01931, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982640000, "open": 0.2636, "high": 0.2641, "low": 0.2636, "close": 0.2641, "volume": 25972.3, "quote_volume": 6851.56587, "trades": 45, "taker_buy_volume": 24590.1, "taker_buy_quote": 6486.95082}, {"ts": 1768982700000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.264, "volume": 5033.1, "quote_volume": 1328.76236, "trades": 39, "taker_buy_volume": 2836.7, "taker_buy_quote": 748.90416}, {"ts": 1768982760000, "open": 0.2641, "high": 0.2643, "low": 0.2639, "close": 0.2639, "volume": 17966.5, "quote_volume": 4744.22988, "trades": 93, "taker_buy_volume": 12894.6, "taker_buy_quote": 3404.44428}, {"ts": 1768982820000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 13212.4, "quote_volume": 3485.16854, "trades": 72, "taker_buy_volume": 10314.4, "taker_buy_quote": 2720.68203}, {"ts": 1768982880000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 3426.6, "quote_volume": 903.93708, "trades": 86, "taker_buy_volume": 3401.9, "taker_buy_quote": 897.42122}, {"ts": 1768982940000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 697.3, "quote_volume": 184.02336, "trades": 4, "taker_buy_volume": 697.3, "taker_buy_quote": 184.02336}, {"ts": 1768983000000, "open": 0.2641, "high": 0.265, "low": 0.2641, "close": 0.265, "volume": 54951.9, "quote_volume": 14535.62934, "trades": 80, "taker_buy_volume": 53581.5, "taker_buy_quote": 14172.65993}, {"ts": 1768983060000, "open": 0.265, "high": 0.265, "low": 0.2646, "close": 0.2646, "volume": 9347.1, "quote_volume": 2474.04896, "trades": 17, "taker_buy_volume": 661.8, "taker_buy_quote": 175.377}, {"ts": 1768983120000, "open": 0.2645, "high": 0.2648, "low": 0.2644, "close": 0.2648, "volume": 2751.1, "quote_volume": 728.41119, "trades": 15, "taker_buy_volume": 2633.5, "taker_buy_quote": 697.31188}, {"ts": 1768983180000, "open": 0.2649, "high": 0.265, "low": 0.2648, "close": 0.265, "volume": 6417.9, "quote_volume": 1700.08749, "trades": 25, "taker_buy_volume": 6380.0, "taker_buy_quote": 1690.05157}, {"ts": 1768983240000, "open": 0.265, "high": 0.265, "low": 0.2642, "close": 0.2642, "volume": 3403.8, "quote_volume": 901.00626, "trades": 20, "taker_buy_volume": 2020.3, "taker_buy_quote": 535.3795}, {"ts": 1768983300000, "open": 0.2644, "high": 0.2646, "low": 0.2637, "close": 0.2646, "volume": 53773.2, "quote_volume": 14203.64632, "trades": 79, "taker_buy_volume": 24316.0, "taker_buy_quote": 6424.91157}, {"ts": 1768983360000, "open": 0.2647, "high": 0.2649, "low": 0.2646, "close": 0.2646, "volume": 23301.8, "quote_volume": 6169.50605, "trades": 31, "taker_buy_volume": 2017.1, "taker_buy_quote": 534.31842}, {"ts": 1768983420000, "open": 0.2645, "high": 0.2645, "low": 0.2639, "close": 0.2639, "volume": 4134.3, "quote_volume": 1092.79721, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983480000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 102.7, "quote_volume": 27.1128, "trades": 2, "taker_buy_volume": 102.7, "taker_buy_quote": 27.1128}, {"ts": 1768983540000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 3296.9, "quote_volume": 870.58437, "trades": 8, "taker_buy_volume": 3258.9, "taker_buy_quote": 860.55237}, {"ts": 1768983600000, "open": 0.2642, "high": 0.2644, "low": 0.2642, "close": 0.2643, "volume": 2084.8, "quote_volume": 551.00884, "trades": 10, "taker_buy_volume": 135.9, "taker_buy_quote": 35.91836}, {"ts": 1768983660000, "open": 0.2643, "high": 0.2648, "low": 0.2643, "close": 0.2646, "volume": 8189.8, "quote_volume": 2165.06746, "trades": 19, "taker_buy_volume": 7281.7, "taker_buy_quote": 1924.61016}, {"ts": 1768983720000, "open": 0.2649, "high": 0.265, "low": 0.2648, "close": 0.2648, "volume": 1682.4, "quote_volume": 445.82085, "trades": 14, "taker_buy_volume": 247.1, "taker_buy_quote": 65.47772}, {"ts": 1768983780000, "open": 0.2648, "high": 0.2656, "low": 0.2648, "close": 0.2656, "volume": 17937.2, "quote_volume": 4757.64266, "trades": 26, "taker_buy_volume": 16481.8, "taker_buy_quote": 4371.23396}, {"ts": 1768983840000, "open": 0.2657, "high": 0.2657, "low": 0.2652, "close": 0.2652, "volume": 572.4, "quote_volume": 152.0088, "trades": 12, "taker_buy_volume": 358.8, "taker_buy_quote": 95.33316}, {"ts": 1768983900000, "open": 0.2651, "high": 0.2651, "low": 0.2642, "close": 0.2642, "volume": 29106.9, "quote_volume": 7705.91751, "trades": 107, "taker_buy_volume": 28412.7, "taker_buy_quote": 7522.16032}, {"ts": 1768983960000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 1764.2, "quote_volume": 465.94414, "trades": 7, "taker_buy_volume": 567.8, "taker_buy_quote": 149.9749}, {"ts": 1768984020000, "open": 0.2641, "high": 0.2643, "low": 0.264, "close": 0.2643, "volume": 18843.4, "quote_volume": 4976.88306, "trades": 42, "taker_buy_volume": 18784.5, "taker_buy_quote": 4961.33346}, {"ts": 1768984080000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 552.3, "quote_volume": 145.84308, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984140000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984200000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 666.0, "quote_volume": 175.88914, "trades": 5, "taker_buy_volume": 666.0, "taker_buy_quote": 175.88914}, {"ts": 1768984260000, "open": 0.2641, "high": 0.2643, "low": 0.264, "close": 0.2643, "volume": 8022.4, "quote_volume": 2119.15212, "trades": 30, "taker_buy_volume": 7091.0, "taker_buy_quote": 1873.0011}, {"ts": 1768984320000, "open": 0.2644, "high": 0.2652, "low": 0.2644, "close": 0.2652, "volume": 4140.8, "quote_volume": 1096.79869, "trades": 21, "taker_buy_volume": 3736.9, "taker_buy_quote": 989.84597}, {"ts": 1768984380000, "open": 0.2652, "high": 0.2656, "low": 0.2652, "close": 0.2654, "volume": 21906.0, "quote_volume": 5816.36227, "trades": 31, "taker_buy_volume": 21429.1, "taker_buy_quote": 5689.81755}, {"ts": 1768984440000, "open": 0.2654, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 7728.9, "quote_volume": 2051.89969, "trades": 10, "taker_buy_volume": 6554.9, "taker_buy_quote": 1740.32595}, {"ts": 1768984500000, "open": 0.2652, "high": 0.2652, "low": 0.2647, "close": 0.2647, "volume": 10503.3, "quote_volume": 2781.6629, "trades": 31, "taker_buy_volume": 6365.1, "taker_buy_quote": 1685.19053}, {"ts": 1768984560000, "open": 0.2646, "high": 0.2646, "low": 0.2636, "close": 0.2636, "volume": 5681.0, "quote_volume": 1502.36538, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984620000, "open": 0.2637, "high": 0.2637, "low": 0.2633, "close": 0.2633, "volume": 1038.7, "quote_volume": 273.69361, "trades": 19, "taker_buy_volume": 741.2, "taker_buy_quote": 195.33276}, {"ts": 1768984680000, "open": 0.2632, "high": 0.2632, "low": 0.2626, "close": 0.2628, "volume": 489.9, "quote_volume": 128.78322, "trades": 17, "taker_buy_volume": 76.2, "taker_buy_quote": 20.02155}, {"ts": 1768984740000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 2022.8, "quote_volume": 531.51268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984800000, "open": 0.2628, "high": 0.2633, "low": 0.2628, "close": 0.2631, "volume": 12803.4, "quote_volume": 3368.65431, "trades": 22, "taker_buy_volume": 5162.5, "taker_buy_quote": 1358.33352}, {"ts": 1768984860000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984920000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984980000, "open": 0.2631, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 1666.3, "quote_volume": 438.40524, "trades": 4, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02792}, {"ts": 1768985040000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 1231.2, "quote_volume": 323.92872, "trades": 3, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02411}, {"ts": 1768985100000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 216.9, "quote_volume": 57.0702, "trades": 2, "taker_buy_volume": 216.9, "taker_buy_quote": 57.0702}, {"ts": 1768985160000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 38.1, "quote_volume": 10.03173, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03173}, {"ts": 1768985220000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985280000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 1245.9, "quote_volume": 327.91027, "trades": 5, "taker_buy_volume": 1139.8, "taker_buy_quote": 299.99536}, {"ts": 1768985340000, "open": 0.2634, "high": 0.2636, "low": 0.2633, "close": 0.2636, "volume": 1050.9, "quote_volume": 276.90113, "trades": 9, "taker_buy_volume": 176.8, "taker_buy_quote": 46.58679}, {"ts": 1768985400000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 52.0, "quote_volume": 13.7072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985460000, "open": 0.2636, "high": 0.2637, "low": 0.2634, "close": 0.2637, "volume": 5268.5, "quote_volume": 1389.03731, "trades": 26, "taker_buy_volume": 3148.6, "taker_buy_quote": 830.28582}, {"ts": 1768985520000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 62.4, "quote_volume": 16.44864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985580000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985640000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985700000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985760000, "open": 0.2637, "high": 0.2639, "low": 0.2637, "close": 0.2639, "volume": 1934.1, "quote_volume": 510.3987, "trades": 9, "taker_buy_volume": 1912.1, "taker_buy_quote": 504.5973}, {"ts": 1768985820000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 198.0, "quote_volume": 52.26232, "trades": 6, "taker_buy_volume": 101.2, "taker_buy_quote": 26.7168}, {"ts": 1768985880000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.2638, "volume": 3583.1, "quote_volume": 945.4222, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985940000, "open": 0.2638, "high": 0.2638, "low": 0.2635, "close": 0.2635, "volume": 7802.9, "quote_volume": 2056.09322, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986000000, "open": 0.2634, "high": 0.2634, "low": 0.263, "close": 0.2631, "volume": 641.0, "quote_volume": 168.64781, "trades": 18, "taker_buy_volume": 345.8, "taker_buy_quote": 90.9512}, {"ts": 1768986060000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.2632, "volume": 4307.0, "quote_volume": 1132.94533, "trades": 6, "taker_buy_volume": 4307.0, "taker_buy_quote": 1132.94533}, {"ts": 1768986120000, "open": 0.263, "high": 0.263, "low": 0.2627, "close": 0.2627, "volume": 4805.3, "quote_volume": 1262.84563, "trades": 60, "taker_buy_volume": 4386.0, "taker_buy_quote": 1152.6656}, {"ts": 1768986180000, "open": 0.2628, "high": 0.2631, "low": 0.2628, "close": 0.2631, "volume": 3248.8, "quote_volume": 854.0827, "trades": 14, "taker_buy_volume": 2868.3, "taker_buy_quote": 753.97315}, {"ts": 1768986240000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 477.6, "quote_volume": 125.66246, "trades": 5, "taker_buy_volume": 59.0, "taker_buy_quote": 15.5288}, {"ts": 1768986300000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 1376.0, "quote_volume": 362.0256, "trades": 6, "taker_buy_volume": 1376.0, "taker_buy_quote": 362.0256}, {"ts": 1768986360000, "open": 0.2631, "high": 0.2631, "low": 0.2621, "close": 0.2621, "volume": 2311.0, "quote_volume": 607.14541, "trades": 32, "taker_buy_volume": 91.7, "taker_buy_quote": 24.03457}, {"ts": 1768986420000, "open": 0.2622, "high": 0.2626, "low": 0.2622, "close": 0.2626, "volume": 10086.9, "quote_volume": 2646.93946, "trades": 33, "taker_buy_volume": 10086.9, "taker_buy_quote": 2646.93946}, {"ts": 1768986480000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986540000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 38.2, "quote_volume": 10.02368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986600000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 2518.5, "quote_volume": 661.13045, "trades": 14, "taker_buy_volume": 2518.5, "taker_buy_quote": 661.13045}, {"ts": 1768986660000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 5694.3, "quote_volume": 1494.55778, "trades": 15, "taker_buy_volume": 5596.1, "taker_buy_quote": 1468.7901}, {"ts": 1768986720000, "open": 0.2626, "high": 0.2627, "low": 0.2622, "close": 0.2625, "volume": 25065.8, "quote_volume": 6577.72946, "trades": 41, "taker_buy_volume": 3046.1, "taker_buy_quote": 800.02544}, {"ts": 1768986780000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986840000, "open": 0.2625, "high": 0.2625, "low": 0.2622, "close": 0.2622, "volume": 3420.1, "quote_volume": 897.56013, "trades": 14, "taker_buy_volume": 630.0, "taker_buy_quote": 165.186}, {"ts": 1768986900000, "open": 0.2623, "high": 0.2628, "low": 0.2623, "close": 0.2628, "volume": 3367.7, "quote_volume": 883.87381, "trades": 14, "taker_buy_volume": 3367.7, "taker_buy_quote": 883.87381}, {"ts": 1768986960000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.263, "volume": 1655.2, "quote_volume": 435.06845, "trades": 8, "taker_buy_volume": 1655.2, "taker_buy_quote": 435.06845}, {"ts": 1768987020000, "open": 0.2628, "high": 0.2628, "low": 0.2625, "close": 0.2625, "volume": 2683.2, "quote_volume": 704.51987, "trades": 11, "taker_buy_volume": 639.0, "taker_buy_quote": 167.7375}, {"ts": 1768987080000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 6274.4, "quote_volume": 1647.03, "trades": 3, "taker_buy_volume": 6274.4, "taker_buy_quote": 1647.03}, {"ts": 1768987140000, "open": 0.2626, "high": 0.2629, "low": 0.2626, "close": 0.2629, "volume": 2527.3, "quote_volume": 664.03177, "trades": 11, "taker_buy_volume": 2527.3, "taker_buy_quote": 664.03177}, {"ts": 1768987200000, "open": 0.263, "high": 0.2635, "low": 0.263, "close": 0.2632, "volume": 6072.4, "quote_volume": 1598.96596, "trades": 28, "taker_buy_volume": 5235.2, "taker_buy_quote": 1378.45891}, {"ts": 1768987260000, "open": 0.2631, "high": 0.2631, "low": 0.2628, "close": 0.2628, "volume": 1411.0, "quote_volume": 371.08748, "trades": 12, "taker_buy_volume": 47.0, "taker_buy_quote": 12.3657}, {"ts": 1768987320000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 543.0, "quote_volume": 142.7004, "trades": 11, "taker_buy_volume": 421.2, "taker_buy_quote": 110.69136}, {"ts": 1768987380000, "open": 0.2627, "high": 0.2631, "low": 0.2627, "close": 0.2631, "volume": 9782.2, "quote_volume": 2571.54408, "trades": 64, "taker_buy_volume": 9744.1, "taker_buy_quote": 2561.53521}, {"ts": 1768987440000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 97.1, "quote_volume": 25.55291, "trades": 4, "taker_buy_volume": 97.1, "taker_buy_quote": 25.55291}, {"ts": 1768987500000, "open": 0.2633, "high": 0.2634, "low": 0.263, "close": 0.263, "volume": 8067.5, "quote_volume": 2123.98985, "trades": 46, "taker_buy_volume": 5091.8, "taker_buy_quote": 1340.80334}, {"ts": 1768987560000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987620000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 59.1, "quote_volume": 15.53739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987680000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 1086.1, "quote_volume": 285.32438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987740000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 5109.6, "quote_volume": 1341.8796, "trades": 12, "taker_buy_volume": 936.5, "taker_buy_quote": 246.02354}, {"ts": 1768987800000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987860000, "open": 0.2629, "high": 0.2629, "low": 0.2627, "close": 0.2629, "volume": 15788.8, "quote_volume": 4150.21403, "trades": 15, "taker_buy_volume": 3229.2, "taker_buy_quote": 848.85098}, {"ts": 1768987920000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 4954.8, "quote_volume": 1303.60197, "trades": 60, "taker_buy_volume": 4954.8, "taker_buy_quote": 1303.60197}, {"ts": 1768987980000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 38.1, "quote_volume": 10.0203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988040000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988100000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988160000, "open": 0.2631, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 6232.1, "quote_volume": 1639.82426, "trades": 21, "taker_buy_volume": 6034.9, "taker_buy_quote": 1587.97657}, {"ts": 1768988220000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.263, "volume": 2678.8, "quote_volume": 704.33414, "trades": 8, "taker_buy_volume": 2430.0, "taker_buy_quote": 638.9295}, {"ts": 1768988280000, "open": 0.2631, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 2992.2, "quote_volume": 787.42258, "trades": 19, "taker_buy_volume": 990.1, "taker_buy_quote": 260.52161}, {"ts": 1768988340000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 1727.1, "quote_volume": 454.3973, "trades": 4, "taker_buy_volume": 1700.0, "taker_buy_quote": 447.27}, {"ts": 1768988400000, "open": 0.2631, "high": 0.2633, "low": 0.263, "close": 0.263, "volume": 2524.1, "quote_volume": 664.20344, "trades": 9, "taker_buy_volume": 2499.5, "taker_buy_quote": 657.73364}, {"ts": 1768988460000, "open": 0.263, "high": 0.263, "low": 0.2628, "close": 0.2628, "volume": 1961.4, "quote_volume": 515.63383, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988520000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988580000, "open": 0.2627, "high": 0.2627, "low": 0.2622, "close": 0.2622, "volume": 2851.7, "quote_volume": 748.30381, "trades": 16, "taker_buy_volume": 1324.6, "taker_buy_quote": 347.57504}, {"ts": 1768988640000, "open": 0.2622, "high": 0.2626, "low": 0.2622, "close": 0.2626, "volume": 4701.7, "quote_volume": 1233.57268, "trades": 14, "taker_buy_volume": 4701.7, "taker_buy_quote": 1233.57268}, {"ts": 1768988700000, "open": 0.2626, "high": 0.263, "low": 0.2626, "close": 0.263, "volume": 4534.9, "quote_volume": 1191.73609, "trades": 16, "taker_buy_volume": 4382.1, "taker_buy_quote": 1151.59553}, {"ts": 1768988760000, "open": 0.2631, "high": 0.2631, "low": 0.2628, "close": 0.2628, "volume": 389.8, "quote_volume": 102.52172, "trades": 12, "taker_buy_volume": 216.5, "taker_buy_quote": 56.96115}, {"ts": 1768988820000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 1419.7, "quote_volume": 373.10106, "trades": 3, "taker_buy_volume": 39.0, "taker_buy_quote": 10.2531}, {"ts": 1768988880000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 118.3, "quote_volume": 31.07149, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988940000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 100.2, "quote_volume": 26.3066, "trades": 4, "taker_buy_volume": 41.0, "taker_buy_quote": 10.7666}, {"ts": 1768989000000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989060000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 584.6, "quote_volume": 153.51356, "trades": 2, "taker_buy_volume": 560.6, "taker_buy_quote": 147.21356}, {"ts": 1768989120000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 20967.7, "quote_volume": 5502.90483, "trades": 25, "taker_buy_volume": 5012.7, "taker_buy_quote": 1315.96478}, {"ts": 1768989180000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 59.2, "quote_volume": 15.52816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989240000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 177.7, "quote_volume": 46.57516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989300000, "open": 0.2619, "high": 0.2622, "low": 0.2619, "close": 0.262, "volume": 5356.7, "quote_volume": 1403.83493, "trades": 24, "taker_buy_volume": 2542.0, "taker_buy_quote": 666.38947}, {"ts": 1768989360000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.2619, "volume": 1235.5, "quote_volume": 323.58507, "trades": 5, "taker_buy_volume": 1176.1, "taker_buy_quote": 308.02821}, {"ts": 1768989420000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 142.4, "quote_volume": 37.28032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989480000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2618, "volume": 6056.7, "quote_volume": 1585.49279, "trades": 24, "taker_buy_volume": 5402.1, "taker_buy_quote": 1414.18463}, {"ts": 1768989540000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989600000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 1880.8, "quote_volume": 492.30283, "trades": 5, "taker_buy_volume": 974.7, "taker_buy_quote": 255.17646}, {"ts": 1768989660000, "open": 0.2619, "high": 0.2626, "low": 0.2619, "close": 0.2626, "volume": 68425.6, "quote_volume": 17945.2365, "trades": 43, "taker_buy_volume": 67674.7, "taker_buy_quote": 17748.27543}, {"ts": 1768989720000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 138.2, "quote_volume": 36.2675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989780000, "open": 0.2626, "high": 0.2629, "low": 0.2626, "close": 0.2629, "volume": 4708.8, "quote_volume": 1237.60182, "trades": 10, "taker_buy_volume": 1584.0, "taker_buy_quote": 416.40438}, {"ts": 1768989840000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.2631, "volume": 4173.7, "quote_volume": 1098.31256, "trades": 21, "taker_buy_volume": 2401.1, "taker_buy_quote": 631.9415}, {"ts": 1768989900000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 59.1, "quote_volume": 15.5433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989960000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990020000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 38.1, "quote_volume": 10.02411, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02411}, {"ts": 1768990080000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 114.0, "quote_volume": 29.982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990140000, "open": 0.2631, "high": 0.2631, "low": 0.2623, "close": 0.2624, "volume": 91643.7, "quote_volume": 24074.34303, "trades": 100, "taker_buy_volume": 6037.3, "taker_buy_quote": 1585.4322}, {"ts": 1768990200000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2627, "volume": 2735.2, "quote_volume": 718.28706, "trades": 7, "taker_buy_volume": 2735.2, "taker_buy_quote": 718.28706}, {"ts": 1768990260000, "open": 0.2626, "high": 0.263, "low": 0.2626, "close": 0.2629, "volume": 11341.3, "quote_volume": 2980.62676, "trades": 21, "taker_buy_volume": 10873.0, "taker_buy_quote": 2857.55752}, {"ts": 1768990320000, "open": 0.2628, "high": 0.2628, "low": 0.2625, "close": 0.2625, "volume": 12891.3, "quote_volume": 3385.50122, "trades": 31, "taker_buy_volume": 7612.7, "taker_buy_quote": 1999.02611}, {"ts": 1768990380000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 4018.6, "quote_volume": 1054.85143, "trades": 24, "taker_buy_volume": 2548.2, "taker_buy_quote": 668.9025}, {"ts": 1768990440000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 560.7, "quote_volume": 147.18375, "trades": 8, "taker_buy_volume": 407.6, "taker_buy_quote": 106.995}, {"ts": 1768990500000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 259.5, "quote_volume": 68.1447, "trades": 4, "taker_buy_volume": 59.2, "taker_buy_quote": 15.54592}, {"ts": 1768990560000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2627, "volume": 1914.0, "quote_volume": 502.6125, "trades": 7, "taker_buy_volume": 1815.8, "taker_buy_quote": 476.835}, {"ts": 1768990620000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990680000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990740000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990800000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 2334.0, "quote_volume": 612.9084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990860000, "open": 0.2625, "high": 0.2625, "low": 0.2621, "close": 0.2621, "volume": 254.0, "quote_volume": 66.61788, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990920000, "open": 0.262, "high": 0.2622, "low": 0.2619, "close": 0.2622, "volume": 8519.5, "quote_volume": 2232.55464, "trades": 61, "taker_buy_volume": 8358.0, "taker_buy_quote": 2190.25186}, {"ts": 1768990980000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991040000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 7721.0, "quote_volume": 2024.44238, "trades": 38, "taker_buy_volume": 7682.8, "taker_buy_quote": 2014.43016}, {"ts": 1768991100000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 256.1, "quote_volume": 67.08452, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991160000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 1969.2, "quote_volume": 515.53656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991220000, "open": 0.2617, "high": 0.2617, "low": 0.2611, "close": 0.2613, "volume": 17477.0, "quote_volume": 4568.34556, "trades": 96, "taker_buy_volume": 8358.6, "taker_buy_quote": 2186.25885}, {"ts": 1768991280000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 1601.9, "quote_volume": 418.73666, "trades": 2, "taker_buy_volume": 1601.9, "taker_buy_quote": 418.73666}, {"ts": 1768991340000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991400000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 1016.1, "quote_volume": 265.5247, "trades": 8, "taker_buy_volume": 977.7, "taker_buy_quote": 255.49078}, {"ts": 1768991460000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 3801.4, "quote_volume": 993.50279, "trades": 12, "taker_buy_volume": 3777.4, "taker_buy_quote": 987.23159}, {"ts": 1768991520000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 2737.4, "quote_volume": 715.56019, "trades": 4, "taker_buy_volume": 38.3, "taker_buy_quote": 10.01545}, {"ts": 1768991580000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2612, "volume": 4749.3, "quote_volume": 1240.43717, "trades": 21, "taker_buy_volume": 4409.4, "taker_buy_quote": 1151.65528}, {"ts": 1768991640000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 26.2, "quote_volume": 6.8382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991700000, "open": 0.261, "high": 0.2611, "low": 0.2606, "close": 0.2606, "volume": 30308.0, "quote_volume": 7907.33476, "trades": 53, "taker_buy_volume": 8439.3, "taker_buy_quote": 2202.48536}, {"ts": 1768991760000, "open": 0.2606, "high": 0.2608, "low": 0.2603, "close": 0.2608, "volume": 8800.7, "quote_volume": 2292.54857, "trades": 35, "taker_buy_volume": 3742.8, "taker_buy_quote": 975.2905}, {"ts": 1768991820000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991880000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 2174.2, "quote_volume": 567.45213, "trades": 14, "taker_buy_volume": 361.4, "taker_buy_quote": 94.31133}, {"ts": 1768991940000, "open": 0.261, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 286.3, "quote_volume": 74.72641, "trades": 5, "taker_buy_volume": 59.5, "taker_buy_quote": 15.53545}, {"ts": 1768992000000, "open": 0.2608, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 4542.7, "quote_volume": 1185.16443, "trades": 31, "taker_buy_volume": 4393.5, "taker_buy_quote": 1146.26415}, {"ts": 1768992060000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 63.4, "quote_volume": 16.53472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992120000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2605, "volume": 3128.6, "quote_volume": 814.93198, "trades": 11, "taker_buy_volume": 2911.1, "taker_buy_quote": 758.26555}, {"ts": 1768992180000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 2153.4, "quote_volume": 560.9607, "trades": 2, "taker_buy_volume": 2153.4, "taker_buy_quote": 560.9607}, {"ts": 1768992240000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992300000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 2013.4, "quote_volume": 524.38078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992360000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 600.0, "quote_volume": 156.35615, "trades": 5, "taker_buy_volume": 600.0, "taker_buy_quote": 156.35615}, {"ts": 1768992420000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992480000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992540000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 521.3, "quote_volume": 135.90886, "trades": 9, "taker_buy_volume": 521.3, "taker_buy_quote": 135.90886}, {"ts": 1768992600000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 227.7, "quote_volume": 59.36139, "trades": 2, "taker_buy_volume": 74.2, "taker_buy_quote": 19.34394}, {"ts": 1768992660000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 8156.6, "quote_volume": 2124.71779, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992720000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992780000, "open": 0.2604, "high": 0.2604, "low": 0.26, "close": 0.26, "volume": 8448.6, "quote_volume": 2198.60121, "trades": 42, "taker_buy_volume": 2569.1, "taker_buy_quote": 668.54288}, {"ts": 1768992840000, "open": 0.2601, "high": 0.2602, "low": 0.2599, "close": 0.26, "volume": 2158.8, "quote_volume": 561.30942, "trades": 11, "taker_buy_volume": 2054.4, "taker_buy_quote": 534.172}, {"ts": 1768992900000, "open": 0.2598, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 5669.4, "quote_volume": 1473.01173, "trades": 16, "taker_buy_volume": 4532.9, "taker_buy_quote": 1177.85451}, {"ts": 1768992960000, "open": 0.2597, "high": 0.2597, "low": 0.2595, "close": 0.2596, "volume": 4290.5, "quote_volume": 1113.74537, "trades": 24, "taker_buy_volume": 3995.1, "taker_buy_quote": 1037.0832}, {"ts": 1768993020000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 946.3, "quote_volume": 245.54982, "trades": 7, "taker_buy_volume": 887.4, "taker_buy_quote": 230.27116}, {"ts": 1768993080000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 748.0, "quote_volume": 194.17694, "trades": 3, "taker_buy_volume": 748.0, "taker_buy_quote": 194.17694}, {"ts": 1768993140000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 59.8, "quote_volume": 15.53006, "trades": 3, "taker_buy_volume": 59.8, "taker_buy_quote": 15.53006}, {"ts": 1768993200000, "open": 0.2596, "high": 0.2596, "low": 0.2588, "close": 0.2591, "volume": 14529.4, "quote_volume": 3766.19683, "trades": 33, "taker_buy_volume": 1127.9, "taker_buy_quote": 292.54484}, {"ts": 1768993260000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 763.6, "quote_volume": 197.99561, "trades": 7, "taker_buy_volume": 425.5, "taker_buy_quote": 110.32828}, {"ts": 1768993320000, "open": 0.2593, "high": 0.2593, "low": 0.259, "close": 0.259, "volume": 4317.6, "quote_volume": 1118.94061, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993380000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 2486.5, "quote_volume": 643.80324, "trades": 12, "taker_buy_volume": 1778.7, "taker_buy_quote": 460.5233}, {"ts": 1768993440000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 379.5, "quote_volume": 98.25255, "trades": 3, "taker_buy_volume": 77.5, "taker_buy_quote": 20.06475}, {"ts": 1768993500000, "open": 0.2588, "high": 0.2589, "low": 0.2586, "close": 0.2588, "volume": 2062.4, "quote_volume": 533.69105, "trades": 14, "taker_buy_volume": 1779.7, "taker_buy_quote": 460.566}, {"ts": 1768993560000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 245.0, "quote_volume": 63.40872, "trades": 5, "taker_buy_volume": 245.0, "taker_buy_quote": 63.40872}, {"ts": 1768993620000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 24.4, "quote_volume": 6.31228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993680000, "open": 0.2589, "high": 0.2589, "low": 0.2586, "close": 0.2586, "volume": 1888.1, "quote_volume": 488.35543, "trades": 15, "taker_buy_volume": 1729.3, "taker_buy_quote": 447.27601}, {"ts": 1768993740000, "open": 0.2586, "high": 0.2587, "low": 0.2583, "close": 0.2586, "volume": 10880.7, "quote_volume": 2813.11322, "trades": 56, "taker_buy_volume": 6314.6, "taker_buy_quote": 1632.75965}, {"ts": 1768993800000, "open": 0.2584, "high": 0.2587, "low": 0.2583, "close": 0.2587, "volume": 5110.7, "quote_volume": 1321.85195, "trades": 16, "taker_buy_volume": 3695.7, "taker_buy_quote": 956.06703}, {"ts": 1768993860000, "open": 0.2586, "high": 0.2592, "low": 0.2586, "close": 0.2592, "volume": 5807.1, "quote_volume": 1503.87156, "trades": 24, "taker_buy_volume": 4063.3, "taker_buy_quote": 1052.08266}, {"ts": 1768993920000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 42.4, "quote_volume": 10.98547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993980000, "open": 0.2592, "high": 0.2593, "low": 0.2589, "close": 0.2591, "volume": 3030.2, "quote_volume": 784.77563, "trades": 14, "taker_buy_volume": 1078.7, "taker_buy_quote": 279.50704}, {"ts": 1768994040000, "open": 0.2589, "high": 0.2591, "low": 0.2588, "close": 0.2589, "volume": 3205.7, "quote_volume": 830.07283, "trades": 13, "taker_buy_volume": 771.6, "taker_buy_quote": 199.90257}, {"ts": 1768994100000, "open": 0.2588, "high": 0.2588, "low": 0.2586, "close": 0.2587, "volume": 2111.5, "quote_volume": 546.08908, "trades": 19, "taker_buy_volume": 1821.1, "taker_buy_quote": 470.95528}, {"ts": 1768994160000, "open": 0.2587, "high": 0.2588, "low": 0.2585, "close": 0.2585, "volume": 9171.5, "quote_volume": 2372.65242, "trades": 18, "taker_buy_volume": 2916.5, "taker_buy_quote": 754.49982}, {"ts": 1768994220000, "open": 0.2584, "high": 0.2587, "low": 0.2583, "close": 0.2586, "volume": 16931.2, "quote_volume": 4375.51579, "trades": 29, "taker_buy_volume": 4285.0, "taker_buy_quote": 1107.93937}, {"ts": 1768994280000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 2912.3, "quote_volume": 752.63765, "trades": 13, "taker_buy_volume": 1880.2, "taker_buy_quote": 485.84368}, {"ts": 1768994340000, "open": 0.2584, "high": 0.2585, "low": 0.2583, "close": 0.2585, "volume": 10686.3, "quote_volume": 2761.06533, "trades": 51, "taker_buy_volume": 7037.9, "taker_buy_quote": 1818.4479}, {"ts": 1768994400000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 2706.1, "quote_volume": 699.20622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994460000, "open": 0.2583, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 5450.8, "quote_volume": 1407.30265, "trades": 24, "taker_buy_volume": 3290.7, "taker_buy_quote": 849.76177}, {"ts": 1768994520000, "open": 0.2584, "high": 0.2589, "low": 0.2581, "close": 0.2583, "volume": 11179.9, "quote_volume": 2889.8172, "trades": 29, "taker_buy_volume": 10683.5, "taker_buy_quote": 2761.61881}, {"ts": 1768994580000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 1070.8, "quote_volume": 276.35951, "trades": 6, "taker_buy_volume": 892.3, "taker_buy_quote": 230.30263}, {"ts": 1768994640000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.258, "volume": 4383.1, "quote_volume": 1130.67387, "trades": 19, "taker_buy_volume": 4323.9, "taker_buy_quote": 1115.40619}, {"ts": 1768994700000, "open": 0.2578, "high": 0.2579, "low": 0.2576, "close": 0.2577, "volume": 41381.0, "quote_volume": 10660.96352, "trades": 28, "taker_buy_volume": 23913.6, "taker_buy_quote": 6160.71604}, {"ts": 1768994760000, "open": 0.258, "high": 0.2582, "low": 0.258, "close": 0.2581, "volume": 638.6, "quote_volume": 164.86065, "trades": 9, "taker_buy_volume": 599.8, "taker_buy_quote": 154.84637}, {"ts": 1768994820000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 126.8, "quote_volume": 32.74856, "trades": 4, "taker_buy_volume": 98.9, "taker_buy_quote": 25.54199}, {"ts": 1768994880000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 858.9, "quote_volume": 221.93976, "trades": 3, "taker_buy_volume": 60.1, "taker_buy_quote": 15.52984}, {"ts": 1768994940000, "open": 0.2585, "high": 0.2586, "low": 0.2585, "close": 0.2586, "volume": 2110.1, "quote_volume": 545.66585, "trades": 6, "taker_buy_volume": 2110.1, "taker_buy_quote": 545.66585}, {"ts": 1768995000000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 826.5, "quote_volume": 213.7329, "trades": 1, "taker_buy_volume": 826.5, "taker_buy_quote": 213.7329}, {"ts": 1768995060000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 38.8, "quote_volume": 10.03368, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.03368}, {"ts": 1768995120000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 120.2, "quote_volume": 31.10175, "trades": 4, "taker_buy_volume": 120.2, "taker_buy_quote": 31.10175}, {"ts": 1768995180000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 120.0, "quote_volume": 31.074, "trades": 5, "taker_buy_volume": 120.0, "taker_buy_quote": 31.074}, {"ts": 1768995240000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995300000, "open": 0.259, "high": 0.259, "low": 0.2584, "close": 0.2584, "volume": 900.4, "quote_volume": 232.85383, "trades": 19, "taker_buy_volume": 203.5, "taker_buy_quote": 52.5844}, {"ts": 1768995360000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995420000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995480000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 540.4, "quote_volume": 139.66359, "trades": 4, "taker_buy_volume": 242.3, "taker_buy_quote": 62.63455}, {"ts": 1768995540000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995600000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 166.2, "quote_volume": 42.94608, "trades": 5, "taker_buy_volume": 26.0, "taker_buy_quote": 6.7184}, {"ts": 1768995660000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 38.8, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.0298}, {"ts": 1768995720000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 60.1, "quote_volume": 15.54186, "trades": 3, "taker_buy_volume": 60.1, "taker_buy_quote": 15.54186}, {"ts": 1768995780000, "open": 0.2586, "high": 0.2586, "low": 0.2583, "close": 0.2585, "volume": 1831.4, "quote_volume": 473.52713, "trades": 19, "taker_buy_volume": 77.6, "taker_buy_quote": 20.05572}, {"ts": 1768995840000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995900000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2588, "volume": 244.1, "quote_volume": 63.14226, "trades": 7, "taker_buy_volume": 244.1, "taker_buy_quote": 63.14226}, {"ts": 1768995960000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 7985.9, "quote_volume": 2067.02072, "trades": 9, "taker_buy_volume": 2698.0, "taker_buy_quote": 698.5122}, {"ts": 1768996020000, "open": 0.2589, "high": 0.2589, "low": 0.2585, "close": 0.2585, "volume": 6316.7, "quote_volume": 1633.47289, "trades": 12, "taker_buy_volume": 19.3, "taker_buy_quote": 4.99677}, {"ts": 1768996080000, "open": 0.2587, "high": 0.259, "low": 0.2587, "close": 0.259, "volume": 3240.5, "quote_volume": 838.48103, "trades": 13, "taker_buy_volume": 2780.7, "taker_buy_quote": 719.39283}, {"ts": 1768996140000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 1779.9, "quote_volume": 460.81998, "trades": 4, "taker_buy_volume": 38.7, "taker_buy_quote": 10.0233}, {"ts": 1768996200000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996260000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 111.9, "quote_volume": 28.99329, "trades": 3, "taker_buy_volume": 111.9, "taker_buy_quote": 28.99329}, {"ts": 1768996320000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 263.0, "quote_volume": 68.1696, "trades": 5, "taker_buy_volume": 263.0, "taker_buy_quote": 68.1696}, {"ts": 1768996380000, "open": 0.2591, "high": 0.2591, "low": 0.2587, "close": 0.2589, "volume": 8362.3, "quote_volume": 2164.42757, "trades": 24, "taker_buy_volume": 241.8, "taker_buy_quote": 62.60202}, {"ts": 1768996440000, "open": 0.2588, "high": 0.2588, "low": 0.2584, "close": 0.2584, "volume": 7032.8, "quote_volume": 1818.13535, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996500000, "open": 0.2584, "high": 0.2584, "low": 0.2581, "close": 0.2581, "volume": 506.4, "quote_volume": 130.79154, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996560000, "open": 0.2581, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 457.9, "quote_volume": 118.17999, "trades": 8, "taker_buy_volume": 358.9, "taker_buy_quote": 92.63799}, {"ts": 1768996620000, "open": 0.2579, "high": 0.2579, "low": 0.2576, "close": 0.2577, "volume": 1498.1, "quote_volume": 386.03399, "trades": 20, "taker_buy_volume": 893.6, "taker_buy_quote": 230.22293}, {"ts": 1768996680000, "open": 0.2577, "high": 0.2579, "low": 0.2575, "close": 0.2579, "volume": 3793.4, "quote_volume": 977.63345, "trades": 28, "taker_buy_volume": 3564.3, "taker_buy_quote": 918.61225}, {"ts": 1768996740000, "open": 0.2578, "high": 0.2578, "low": 0.2572, "close": 0.2574, "volume": 4398.5, "quote_volume": 1132.4014, "trades": 22, "taker_buy_volume": 1021.4, "taker_buy_quote": 262.94239}, {"ts": 1768996800000, "open": 0.2572, "high": 0.2573, "low": 0.257, "close": 0.2573, "volume": 274.7, "quote_volume": 70.63503, "trades": 8, "taker_buy_volume": 117.0, "taker_buy_quote": 30.0924}, {"ts": 1768996860000, "open": 0.2574, "high": 0.2574, "low": 0.2571, "close": 0.2574, "volume": 2673.4, "quote_volume": 687.84997, "trades": 12, "taker_buy_volume": 2465.0, "taker_buy_quote": 634.25443}, {"ts": 1768996920000, "open": 0.2573, "high": 0.2573, "low": 0.2563, "close": 0.2566, "volume": 18215.3, "quote_volume": 4678.84857, "trades": 43, "taker_buy_volume": 4189.1, "taker_buy_quote": 1074.30987}, {"ts": 1768996980000, "open": 0.2567, "high": 0.2568, "low": 0.2559, "close": 0.2559, "volume": 22054.5, "quote_volume": 5655.57048, "trades": 63, "taker_buy_volume": 20314.9, "taker_buy_quote": 5209.85095}, {"ts": 1768997040000, "open": 0.2559, "high": 0.256, "low": 0.2557, "close": 0.2558, "volume": 7052.4, "quote_volume": 1804.7082, "trades": 18, "taker_buy_volume": 4137.2, "taker_buy_quote": 1059.0432}, {"ts": 1768997100000, "open": 0.2559, "high": 0.2561, "low": 0.2557, "close": 0.2558, "volume": 8335.2, "quote_volume": 2132.3163, "trades": 34, "taker_buy_volume": 5882.1, "taker_buy_quote": 1505.0251}, {"ts": 1768997160000, "open": 0.2556, "high": 0.2556, "low": 0.2553, "close": 0.2553, "volume": 3157.7, "quote_volume": 806.6767, "trades": 19, "taker_buy_volume": 1802.9, "taker_buy_quote": 460.46059}, {"ts": 1768997220000, "open": 0.2553, "high": 0.2564, "low": 0.2553, "close": 0.2564, "volume": 631.3, "quote_volume": 161.52902, "trades": 18, "taker_buy_volume": 565.2, "taker_buy_quote": 144.5969}, {"ts": 1768997280000, "open": 0.2565, "high": 0.2569, "low": 0.2565, "close": 0.2565, "volume": 4717.3, "quote_volume": 1210.89987, "trades": 55, "taker_buy_volume": 4225.6, "taker_buy_quote": 1084.71752}, {"ts": 1768997340000, "open": 0.2565, "high": 0.2565, "low": 0.256, "close": 0.256, "volume": 676.5, "quote_volume": 173.32057, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997400000, "open": 0.2559, "high": 0.256, "low": 0.2557, "close": 0.2558, "volume": 1989.0, "quote_volume": 508.97618, "trades": 12, "taker_buy_volume": 128.4, "taker_buy_quote": 32.8604}, {"ts": 1768997460000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2554, "volume": 204.4, "quote_volume": 52.24153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997520000, "open": 0.2553, "high": 0.2553, "low": 0.2546, "close": 0.2546, "volume": 22473.1, "quote_volume": 5727.31346, "trades": 50, "taker_buy_volume": 7074.6, "taker_buy_quote": 1803.59971}, {"ts": 1768997580000, "open": 0.2548, "high": 0.2549, "low": 0.2541, "close": 0.2547, "volume": 63600.4, "quote_volume": 16186.57895, "trades": 66, "taker_buy_volume": 24300.9, "taker_buy_quote": 6185.05519}, {"ts": 1768997640000, "open": 0.2545, "high": 0.2549, "low": 0.2544, "close": 0.2549, "volume": 8023.1, "quote_volume": 2042.88839, "trades": 27, "taker_buy_volume": 7944.3, "taker_buy_quote": 2022.83773}, {"ts": 1768997700000, "open": 0.255, "high": 0.2562, "low": 0.2543, "close": 0.256, "volume": 98152.0, "quote_volume": 25089.57764, "trades": 151, "taker_buy_volume": 77385.6, "taker_buy_quote": 19780.13777}, {"ts": 1768997760000, "open": 0.2557, "high": 0.2562, "low": 0.2557, "close": 0.256, "volume": 3994.1, "quote_volume": 1022.73086, "trades": 21, "taker_buy_volume": 2896.8, "taker_buy_quote": 742.07332}, {"ts": 1768997820000, "open": 0.2559, "high": 0.256, "low": 0.2557, "close": 0.2557, "volume": 7439.6, "quote_volume": 1903.80394, "trades": 26, "taker_buy_volume": 7099.7, "taker_buy_quote": 1816.87583}, {"ts": 1768997880000, "open": 0.2557, "high": 0.2562, "low": 0.2556, "close": 0.2562, "volume": 12763.0, "quote_volume": 3263.5084, "trades": 24, "taker_buy_volume": 3671.8, "taker_buy_quote": 939.39228}, {"ts": 1768997940000, "open": 0.256, "high": 0.256, "low": 0.2556, "close": 0.2557, "volume": 3381.4, "quote_volume": 864.90312, "trades": 14, "taker_buy_volume": 1870.0, "taker_buy_quote": 478.19248}, {"ts": 1768998000000, "open": 0.2558, "high": 0.2563, "low": 0.2558, "close": 0.2561, "volume": 15847.5, "quote_volume": 4059.5865, "trades": 31, "taker_buy_volume": 7518.7, "taker_buy_quote": 1925.32544}, {"ts": 1768998060000, "open": 0.256, "high": 0.256, "low": 0.2555, "close": 0.2556, "volume": 1955.7, "quote_volume": 500.10723, "trades": 11, "taker_buy_volume": 144.2, "taker_buy_quote": 36.89492}, {"ts": 1768998120000, "open": 0.2555, "high": 0.2555, "low": 0.2547, "close": 0.2548, "volume": 7842.9, "quote_volume": 1999.68177, "trades": 61, "taker_buy_volume": 619.4, "taker_buy_quote": 158.17118}, {"ts": 1768998180000, "open": 0.2549, "high": 0.2587, "low": 0.2549, "close": 0.2575, "volume": 56770.0, "quote_volume": 14583.92095, "trades": 175, "taker_buy_volume": 45880.9, "taker_buy_quote": 11779.21327}, {"ts": 1768998240000, "open": 0.2576, "high": 0.2603, "low": 0.2573, "close": 0.2599, "volume": 109845.4, "quote_volume": 28445.31952, "trades": 249, "taker_buy_volume": 84992.1, "taker_buy_quote": 21999.88608}, {"ts": 1768998300000, "open": 0.2599, "high": 0.2607, "low": 0.2594, "close": 0.2594, "volume": 63601.1, "quote_volume": 16538.59468, "trades": 183, "taker_buy_volume": 23358.7, "taker_buy_quote": 6074.17283}, {"ts": 1768998360000, "open": 0.2595, "high": 0.2596, "low": 0.259, "close": 0.259, "volume": 15044.2, "quote_volume": 3900.27659, "trades": 103, "taker_buy_volume": 6496.3, "taker_buy_quote": 1684.79779}, {"ts": 1768998420000, "open": 0.2591, "high": 0.2591, "low": 0.2582, "close": 0.2589, "volume": 27235.2, "quote_volume": 7041.55765, "trades": 51, "taker_buy_volume": 2518.5, "taker_buy_quote": 651.32963}, {"ts": 1768998480000, "open": 0.259, "high": 0.2592, "low": 0.258, "close": 0.258, "volume": 53821.4, "quote_volume": 13929.45834, "trades": 97, "taker_buy_volume": 15487.7, "taker_buy_quote": 4010.30835}, {"ts": 1768998540000, "open": 0.2579, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 3057.6, "quote_volume": 788.06473, "trades": 7, "taker_buy_volume": 2321.7, "taker_buy_quote": 598.32537}, {"ts": 1768998600000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2573, "volume": 1572.7, "quote_volume": 404.82075, "trades": 9, "taker_buy_volume": 863.5, "taker_buy_quote": 222.2649}, {"ts": 1768998660000, "open": 0.2573, "high": 0.2574, "low": 0.257, "close": 0.2571, "volume": 12331.7, "quote_volume": 3174.00394, "trades": 27, "taker_buy_volume": 11932.3, "taker_buy_quote": 3071.3104}, {"ts": 1768998720000, "open": 0.257, "high": 0.2582, "low": 0.257, "close": 0.2579, "volume": 16470.0, "quote_volume": 4249.50435, "trades": 37, "taker_buy_volume": 10017.6, "taker_buy_quote": 2585.14507}, {"ts": 1768998780000, "open": 0.2579, "high": 0.2582, "low": 0.2577, "close": 0.2579, "volume": 7329.1, "quote_volume": 1890.33505, "trades": 66, "taker_buy_volume": 6468.5, "taker_buy_quote": 1668.24756}, {"ts": 1768998840000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 206.9, "quote_volume": 53.33279, "trades": 8, "taker_buy_volume": 86.3, "taker_buy_quote": 22.24814}, {"ts": 1768998900000, "open": 0.2579, "high": 0.2587, "low": 0.2579, "close": 0.2587, "volume": 13590.2, "quote_volume": 3510.36316, "trades": 43, "taker_buy_volume": 13230.3, "taker_buy_quote": 3417.33677}, {"ts": 1768998960000, "open": 0.2588, "high": 0.2589, "low": 0.2587, "close": 0.2587, "volume": 4517.2, "quote_volume": 1169.21228, "trades": 23, "taker_buy_volume": 3625.4, "taker_buy_quote": 938.40587}, {"ts": 1768999020000, "open": 0.2587, "high": 0.2591, "low": 0.2587, "close": 0.2588, "volume": 15409.3, "quote_volume": 3990.98489, "trades": 29, "taker_buy_volume": 3672.4, "taker_buy_quote": 951.21438}, {"ts": 1768999080000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.2589, "volume": 4898.6, "quote_volume": 1268.45984, "trades": 10, "taker_buy_volume": 4859.9, "taker_buy_quote": 1258.44041}, {"ts": 1768999140000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.259, "volume": 6430.1, "quote_volume": 1666.19527, "trades": 33, "taker_buy_volume": 474.7, "taker_buy_quote": 122.9969}, {"ts": 1768999200000, "open": 0.2589, "high": 0.2589, "low": 0.2585, "close": 0.2585, "volume": 1676.3, "quote_volume": 433.4724, "trades": 22, "taker_buy_volume": 41.0, "taker_buy_quote": 10.5985}, {"ts": 1768999260000, "open": 0.2586, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 1866.8, "quote_volume": 483.01471, "trades": 11, "taker_buy_volume": 1866.8, "taker_buy_quote": 483.01471}, {"ts": 1768999320000, "open": 0.259, "high": 0.2591, "low": 0.2589, "close": 0.259, "volume": 5618.3, "quote_volume": 1455.12173, "trades": 34, "taker_buy_volume": 3643.2, "taker_buy_quote": 943.44697}, {"ts": 1768999380000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 2868.9, "quote_volume": 743.10768, "trades": 5, "taker_buy_volume": 900.2, "taker_buy_quote": 233.21438}, {"ts": 1768999440000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 2031.7, "quote_volume": 526.00713, "trades": 3, "taker_buy_volume": 1993.0, "taker_buy_quote": 515.9877}, {"ts": 1768999500000, "open": 0.2588, "high": 0.2588, "low": 0.2585, "close": 0.2587, "volume": 2562.8, "quote_volume": 662.7595, "trades": 16, "taker_buy_volume": 2343.2, "taker_buy_quote": 605.96094}, {"ts": 1768999560000, "open": 0.2586, "high": 0.2588, "low": 0.2579, "close": 0.2579, "volume": 21676.5, "quote_volume": 5598.21479, "trades": 43, "taker_buy_volume": 2795.2, "taker_buy_quote": 723.30451}, {"ts": 1768999620000, "open": 0.2578, "high": 0.2579, "low": 0.257, "close": 0.2573, "volume": 23587.5, "quote_volume": 6070.80517, "trades": 148, "taker_buy_volume": 5886.5, "taker_buy_quote": 1514.86416}, {"ts": 1768999680000, "open": 0.2573, "high": 0.2583, "low": 0.2573, "close": 0.2579, "volume": 69580.2, "quote_volume": 17939.08336, "trades": 57, "taker_buy_volume": 68098.5, "taker_buy_quote": 17557.0863}, {"ts": 1768999740000, "open": 0.2579, "high": 0.2581, "low": 0.2577, "close": 0.2577, "volume": 3305.0, "quote_volume": 852.56289, "trades": 24, "taker_buy_volume": 744.6, "taker_buy_quote": 192.17737}, {"ts": 1768999800000, "open": 0.2579, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 10276.7, "quote_volume": 2650.80106, "trades": 18, "taker_buy_volume": 8819.2, "taker_buy_quote": 2274.91181}, {"ts": 1768999860000, "open": 0.258, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 4745.7, "quote_volume": 1224.81272, "trades": 9, "taker_buy_volume": 3068.7, "taker_buy_quote": 792.03147}, {"ts": 1768999920000, "open": 0.2582, "high": 0.2583, "low": 0.258, "close": 0.258, "volume": 3309.4, "quote_volume": 854.2612, "trades": 13, "taker_buy_volume": 1814.3, "taker_buy_quote": 468.45827}, {"ts": 1768999980000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 21.4, "quote_volume": 5.5212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000040000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2583, "volume": 413.3, "quote_volume": 106.76458, "trades": 9, "taker_buy_volume": 388.8, "taker_buy_quote": 100.43623}, {"ts": 1769000100000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 3443.4, "quote_volume": 889.78057, "trades": 11, "taker_buy_volume": 1037.6, "taker_buy_quote": 268.12185}, {"ts": 1769000160000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 2374.2, "quote_volume": 613.49328, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000220000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000280000, "open": 0.2584, "high": 0.2584, "low": 0.2582, "close": 0.2582, "volume": 527.3, "quote_volume": 136.19557, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000340000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.258, "volume": 817.9, "quote_volume": 211.01819, "trades": 11, "taker_buy_volume": 99.2, "taker_buy_quote": 25.5936}, {"ts": 1769000400000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000460000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2583, "volume": 1928.1, "quote_volume": 497.98277, "trades": 12, "taker_buy_volume": 1053.2, "taker_buy_quote": 272.02951}, {"ts": 1769000520000, "open": 0.2583, "high": 0.2583, "low": 0.258, "close": 0.2582, "volume": 4230.5, "quote_volume": 1091.96753, "trades": 19, "taker_buy_volume": 2508.9, "taker_buy_quote": 647.60738}, {"ts": 1769000580000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 725.9, "quote_volume": 187.24461, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000640000, "open": 0.258, "high": 0.2582, "low": 0.258, "close": 0.2581, "volume": 10612.7, "quote_volume": 2739.03658, "trades": 76, "taker_buy_volume": 1191.1, "taker_buy_quote": 307.32162}, {"ts": 1769000700000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 3666.5, "quote_volume": 945.68444, "trades": 22, "taker_buy_volume": 2682.4, "taker_buy_quote": 691.83628}, {"ts": 1769000760000, "open": 0.258, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 951.1, "quote_volume": 245.41826, "trades": 6, "taker_buy_volume": 686.8, "taker_buy_quote": 177.25529}, {"ts": 1769000820000, "open": 0.2578, "high": 0.2578, "low": 0.2576, "close": 0.2578, "volume": 1343.6, "quote_volume": 346.35012, "trades": 12, "taker_buy_volume": 1083.0, "taker_buy_quote": 279.19351}, {"ts": 1769000880000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000940000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 3878.9, "quote_volume": 999.98042, "trades": 2, "taker_buy_volume": 1981.4, "taker_buy_quote": 510.80492}, {"ts": 1769001000000, "open": 0.2577, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 87.3, "quote_volume": 22.49118, "trades": 4, "taker_buy_volume": 27.0, "taker_buy_quote": 6.9579}, {"ts": 1769001060000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001120000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 27.0, "quote_volume": 6.9525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001180000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001240000, "open": 0.2577, "high": 0.2582, "low": 0.2577, "close": 0.2577, "volume": 13527.8, "quote_volume": 3488.76051, "trades": 32, "taker_buy_volume": 12775.6, "taker_buy_quote": 3294.85007}, {"ts": 1769001300000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 326.7, "quote_volume": 84.22326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001360000, "open": 0.2577, "high": 0.2577, "low": 0.2571, "close": 0.2571, "volume": 10975.0, "quote_volume": 2823.58826, "trades": 22, "taker_buy_volume": 226.0, "taker_buy_quote": 58.22449}, {"ts": 1769001420000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 239.5, "quote_volume": 61.57545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001480000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 95.9, "quote_volume": 24.6463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001540000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 4025.0, "quote_volume": 1034.49862, "trades": 6, "taker_buy_volume": 4025.0, "taker_buy_quote": 1034.49862}, {"ts": 1769001600000, "open": 0.2569, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 2896.7, "quote_volume": 743.60664, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001660000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 1113.8, "quote_volume": 285.69576, "trades": 7, "taker_buy_volume": 992.6, "taker_buy_quote": 254.6019}, {"ts": 1769001720000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 2555.5, "quote_volume": 655.95115, "trades": 9, "taker_buy_volume": 2555.5, "taker_buy_quote": 655.95115}, {"ts": 1769001780000, "open": 0.2568, "high": 0.2576, "low": 0.2568, "close": 0.2575, "volume": 35714.8, "quote_volume": 9186.71692, "trades": 64, "taker_buy_volume": 33796.1, "taker_buy_quote": 8692.75505}, {"ts": 1769001840000, "open": 0.2574, "high": 0.2574, "low": 0.257, "close": 0.257, "volume": 12456.5, "quote_volume": 3203.64791, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001900000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 18753.1, "quote_volume": 4823.71201, "trades": 25, "taker_buy_volume": 7219.2, "taker_buy_quote": 1857.36804}, {"ts": 1769001960000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 235.9, "quote_volume": 60.64989, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002020000, "open": 0.257, "high": 0.2589, "low": 0.2569, "close": 0.2586, "volume": 169107.4, "quote_volume": 43626.42622, "trades": 368, "taker_buy_volume": 113529.7, "taker_buy_quote": 29290.65239}, {"ts": 1769002080000, "open": 0.2586, "high": 0.259, "low": 0.2586, "close": 0.259, "volume": 5679.5, "quote_volume": 1469.785, "trades": 21, "taker_buy_volume": 4289.7, "taker_buy_quote": 1110.18029}, {"ts": 1769002140000, "open": 0.2591, "high": 0.2593, "low": 0.259, "close": 0.2592, "volume": 31409.7, "quote_volume": 8140.00299, "trades": 125, "taker_buy_volume": 19600.8, "taker_buy_quote": 5080.46468}, {"ts": 1769002200000, "open": 0.2591, "high": 0.2592, "low": 0.2589, "close": 0.2591, "volume": 28791.2, "quote_volume": 7457.89352, "trades": 58, "taker_buy_volume": 15069.4, "taker_buy_quote": 3904.01594}, {"ts": 1769002260000, "open": 0.259, "high": 0.2596, "low": 0.2589, "close": 0.2589, "volume": 22386.5, "quote_volume": 5803.42157, "trades": 124, "taker_buy_volume": 11680.6, "taker_buy_quote": 3029.22064}, {"ts": 1769002320000, "open": 0.2588, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 1067.0, "quote_volume": 276.13069, "trades": 11, "taker_buy_volume": 947.0, "taker_buy_quote": 245.08069}, {"ts": 1769002380000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.259, "volume": 4935.5, "quote_volume": 1278.78011, "trades": 8, "taker_buy_volume": 4896.8, "taker_buy_quote": 1268.75681}, {"ts": 1769002440000, "open": 0.2589, "high": 0.2601, "low": 0.2587, "close": 0.2599, "volume": 15266.8, "quote_volume": 3960.42053, "trades": 70, "taker_buy_volume": 9354.1, "taker_buy_quote": 2428.29395}, {"ts": 1769002500000, "open": 0.2601, "high": 0.2609, "low": 0.2601, "close": 0.2605, "volume": 22091.7, "quote_volume": 5754.12884, "trades": 101, "taker_buy_volume": 14037.0, "taker_buy_quote": 3656.03355}, {"ts": 1769002560000, "open": 0.2603, "high": 0.2607, "low": 0.2602, "close": 0.2604, "volume": 15957.0, "quote_volume": 4154.19284, "trades": 69, "taker_buy_volume": 5202.3, "taker_buy_quote": 1354.86101}, {"ts": 1769002620000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 3588.8, "quote_volume": 934.83861, "trades": 12, "taker_buy_volume": 3588.8, "taker_buy_quote": 934.83861}, {"ts": 1769002680000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2602, "volume": 7676.9, "quote_volume": 1997.99787, "trades": 30, "taker_buy_volume": 7201.0, "taker_buy_quote": 1874.19006}, {"ts": 1769002740000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2602, "volume": 8281.6, "quote_volume": 2154.8717, "trades": 69, "taker_buy_volume": 382.0, "taker_buy_quote": 99.4307}, {"ts": 1769002800000, "open": 0.2603, "high": 0.2603, "low": 0.26, "close": 0.2601, "volume": 161.8, "quote_volume": 42.0859, "trades": 5, "taker_buy_volume": 63.5, "taker_buy_quote": 16.52405}, {"ts": 1769002860000, "open": 0.2601, "high": 0.2607, "low": 0.2601, "close": 0.2607, "volume": 9118.9, "quote_volume": 2374.84159, "trades": 39, "taker_buy_volume": 7775.1, "taker_buy_quote": 2024.70169}, {"ts": 1769002920000, "open": 0.2606, "high": 0.2606, "low": 0.2601, "close": 0.2601, "volume": 2216.9, "quote_volume": 577.33692, "trades": 27, "taker_buy_volume": 1219.0, "taker_buy_quote": 317.6714}, {"ts": 1769002980000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 59.8, "quote_volume": 15.548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003040000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2598, "volume": 2177.1, "quote_volume": 565.60795, "trades": 10, "taker_buy_volume": 679.3, "taker_buy_quote": 176.48214}, {"ts": 1769003100000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003160000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 1597.2, "quote_volume": 415.10365, "trades": 5, "taker_buy_volume": 710.9, "taker_buy_quote": 184.76291}, {"ts": 1769003220000, "open": 0.26, "high": 0.26, "low": 0.2596, "close": 0.2596, "volume": 858.5, "quote_volume": 223.05595, "trades": 23, "taker_buy_volume": 237.0, "taker_buy_quote": 61.6146}, {"ts": 1769003280000, "open": 0.2598, "high": 0.2598, "low": 0.2593, "close": 0.2593, "volume": 4744.2, "quote_volume": 1231.90685, "trades": 14, "taker_buy_volume": 3414.6, "taker_buy_quote": 887.11308}, {"ts": 1769003340000, "open": 0.2592, "high": 0.2593, "low": 0.2591, "close": 0.2593, "volume": 1956.3, "quote_volume": 507.16994, "trades": 11, "taker_buy_volume": 1836.3, "taker_buy_quote": 476.07194}, {"ts": 1769003400000, "open": 0.2591, "high": 0.2592, "low": 0.2585, "close": 0.2587, "volume": 39648.4, "quote_volume": 10259.81539, "trades": 58, "taker_buy_volume": 102.4, "taker_buy_quote": 26.52571}, {"ts": 1769003460000, "open": 0.2586, "high": 0.2587, "low": 0.2582, "close": 0.2587, "volume": 21115.8, "quote_volume": 5459.8569, "trades": 45, "taker_buy_volume": 15919.8, "taker_buy_quote": 4117.58042}, {"ts": 1769003520000, "open": 0.2588, "high": 0.2593, "low": 0.2588, "close": 0.2593, "volume": 12750.9, "quote_volume": 3303.49855, "trades": 27, "taker_buy_volume": 12750.9, "taker_buy_quote": 3303.49855}, {"ts": 1769003580000, "open": 0.2593, "high": 0.2597, "low": 0.2593, "close": 0.2595, "volume": 4765.5, "quote_volume": 1236.80992, "trades": 23, "taker_buy_volume": 3024.6, "taker_buy_quote": 785.05876}, {"ts": 1769003640000, "open": 0.2596, "high": 0.2599, "low": 0.2596, "close": 0.2597, "volume": 2816.8, "quote_volume": 731.49504, "trades": 11, "taker_buy_volume": 2787.9, "taker_buy_quote": 723.98971}, {"ts": 1769003700000, "open": 0.2596, "high": 0.2596, "low": 0.2591, "close": 0.2592, "volume": 10457.9, "quote_volume": 2710.80974, "trades": 18, "taker_buy_volume": 162.5, "taker_buy_quote": 42.12599}, {"ts": 1769003760000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 135.6, "quote_volume": 35.13396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003820000, "open": 0.2591, "high": 0.2613, "low": 0.2591, "close": 0.2613, "volume": 35685.3, "quote_volume": 9274.86209, "trades": 86, "taker_buy_volume": 33863.7, "taker_buy_quote": 8800.63023}, {"ts": 1769003880000, "open": 0.2612, "high": 0.2612, "low": 0.2608, "close": 0.2608, "volume": 3568.2, "quote_volume": 931.46343, "trades": 14, "taker_buy_volume": 38.4, "taker_buy_quote": 10.03008}, {"ts": 1769003940000, "open": 0.2607, "high": 0.2607, "low": 0.2605, "close": 0.2605, "volume": 4794.2, "quote_volume": 1249.68482, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004000000, "open": 0.2606, "high": 0.2632, "low": 0.2604, "close": 0.2632, "volume": 252314.1, "quote_volume": 66080.38139, "trades": 444, "taker_buy_volume": 190853.9, "taker_buy_quote": 49975.59504}, {"ts": 1769004060000, "open": 0.2632, "high": 0.2642, "low": 0.2631, "close": 0.2638, "volume": 56227.3, "quote_volume": 14830.58899, "trades": 96, "taker_buy_volume": 35834.0, "taker_buy_quote": 9453.6014}, {"ts": 1769004120000, "open": 0.2638, "high": 0.2641, "low": 0.2631, "close": 0.2632, "volume": 328353.6, "quote_volume": 86603.53014, "trades": 269, "taker_buy_volume": 67343.8, "taker_buy_quote": 17758.08322}, {"ts": 1769004180000, "open": 0.2632, "high": 0.2637, "low": 0.2632, "close": 0.2637, "volume": 13084.3, "quote_volume": 3447.76328, "trades": 29, "taker_buy_volume": 12210.1, "taker_buy_quote": 3217.49672}, {"ts": 1769004240000, "open": 0.2637, "high": 0.2645, "low": 0.2633, "close": 0.2634, "volume": 52064.5, "quote_volume": 13739.72824, "trades": 256, "taker_buy_volume": 22041.7, "taker_buy_quote": 5814.97688}, {"ts": 1769004300000, "open": 0.2635, "high": 0.2656, "low": 0.2635, "close": 0.2648, "volume": 79582.3, "quote_volume": 21068.90842, "trades": 192, "taker_buy_volume": 47576.8, "taker_buy_quote": 12598.78791}, {"ts": 1769004360000, "open": 0.2647, "high": 0.2652, "low": 0.2646, "close": 0.2651, "volume": 9373.0, "quote_volume": 2483.41428, "trades": 43, "taker_buy_volume": 4601.3, "taker_buy_quote": 1218.95222}, {"ts": 1769004420000, "open": 0.265, "high": 0.2651, "low": 0.2646, "close": 0.265, "volume": 6816.4, "quote_volume": 1805.00366, "trades": 30, "taker_buy_volume": 5519.5, "taker_buy_quote": 1461.51375}, {"ts": 1769004480000, "open": 0.265, "high": 0.2654, "low": 0.265, "close": 0.2652, "volume": 14906.4, "quote_volume": 3954.64092, "trades": 61, "taker_buy_volume": 8778.7, "taker_buy_quote": 2329.09919}, {"ts": 1769004540000, "open": 0.2652, "high": 0.2656, "low": 0.2649, "close": 0.2653, "volume": 36994.1, "quote_volume": 9812.47714, "trades": 58, "taker_buy_volume": 24662.7, "taker_buy_quote": 6541.78318}, {"ts": 1769004600000, "open": 0.2652, "high": 0.2658, "low": 0.2646, "close": 0.2656, "volume": 65841.4, "quote_volume": 17455.43878, "trades": 204, "taker_buy_volume": 44715.1, "taker_buy_quote": 11852.85266}, {"ts": 1769004660000, "open": 0.2656, "high": 0.2668, "low": 0.2656, "close": 0.2656, "volume": 20925.7, "quote_volume": 5573.53915, "trades": 95, "taker_buy_volume": 6772.9, "taker_buy_quote": 1803.69276}, {"ts": 1769004720000, "open": 0.2655, "high": 0.2657, "low": 0.2653, "close": 0.2656, "volume": 3497.9, "quote_volume": 929.0036, "trades": 24, "taker_buy_volume": 511.0, "taker_buy_quote": 135.72378}, {"ts": 1769004780000, "open": 0.2655, "high": 0.2659, "low": 0.2652, "close": 0.2655, "volume": 15763.5, "quote_volume": 4186.82138, "trades": 48, "taker_buy_volume": 13593.9, "taker_buy_quote": 3611.09555}, {"ts": 1769004840000, "open": 0.2655, "high": 0.266, "low": 0.2651, "close": 0.2651, "volume": 17358.0, "quote_volume": 4610.84268, "trades": 64, "taker_buy_volume": 6686.8, "taker_buy_quote": 1777.00279}, {"ts": 1769004900000, "open": 0.2652, "high": 0.2652, "low": 0.2649, "close": 0.2649, "volume": 7055.3, "quote_volume": 1869.81306, "trades": 78, "taker_buy_volume": 1213.9, "taker_buy_quote": 321.80424}, {"ts": 1769004960000, "open": 0.2648, "high": 0.2658, "low": 0.2648, "close": 0.2656, "volume": 7616.3, "quote_volume": 2020.70723, "trades": 58, "taker_buy_volume": 4772.3, "taker_buy_quote": 1266.39644}, {"ts": 1769005020000, "open": 0.2655, "high": 0.2655, "low": 0.2648, "close": 0.2654, "volume": 18097.5, "quote_volume": 4796.89744, "trades": 52, "taker_buy_volume": 6971.5, "taker_buy_quote": 1848.83429}, {"ts": 1769005080000, "open": 0.2654, "high": 0.266, "low": 0.2654, "close": 0.2659, "volume": 9851.0, "quote_volume": 2618.00861, "trades": 31, "taker_buy_volume": 9542.8, "taker_buy_quote": 2536.08528}, {"ts": 1769005140000, "open": 0.2658, "high": 0.2671, "low": 0.2654, "close": 0.267, "volume": 89550.9, "quote_volume": 23823.82396, "trades": 100, "taker_buy_volume": 81776.3, "taker_buy_quote": 21754.62935}, {"ts": 1769005200000, "open": 0.2671, "high": 0.2678, "low": 0.2671, "close": 0.2676, "volume": 44978.3, "quote_volume": 12033.98791, "trades": 84, "taker_buy_volume": 7065.2, "taker_buy_quote": 1890.64929}, {"ts": 1769005260000, "open": 0.2676, "high": 0.2687, "low": 0.2676, "close": 0.2686, "volume": 79926.4, "quote_volume": 21451.60589, "trades": 125, "taker_buy_volume": 47260.2, "taker_buy_quote": 12685.38886}, {"ts": 1769005320000, "open": 0.2687, "high": 0.2697, "low": 0.2687, "close": 0.2697, "volume": 41725.4, "quote_volume": 11233.20056, "trades": 91, "taker_buy_volume": 19461.7, "taker_buy_quote": 5241.00224}, {"ts": 1769005380000, "open": 0.2697, "high": 0.2697, "low": 0.2692, "close": 0.2695, "volume": 16333.2, "quote_volume": 4400.81968, "trades": 35, "taker_buy_volume": 5680.7, "taker_buy_quote": 1530.10168}, {"ts": 1769005440000, "open": 0.2694, "high": 0.2703, "low": 0.2689, "close": 0.27, "volume": 39396.1, "quote_volume": 10629.03437, "trades": 118, "taker_buy_volume": 32826.7, "taker_buy_quote": 8859.38167}, {"ts": 1769005500000, "open": 0.2699, "high": 0.2699, "low": 0.2687, "close": 0.2687, "volume": 54778.6, "quote_volume": 14742.65909, "trades": 97, "taker_buy_volume": 13045.9, "taker_buy_quote": 3513.16972}, {"ts": 1769005560000, "open": 0.2688, "high": 0.2688, "low": 0.268, "close": 0.2684, "volume": 32849.3, "quote_volume": 8818.12305, "trades": 54, "taker_buy_volume": 4427.8, "taker_buy_quote": 1188.07676}, {"ts": 1769005620000, "open": 0.2683, "high": 0.2686, "low": 0.2682, "close": 0.2684, "volume": 18983.7, "quote_volume": 5096.65738, "trades": 29, "taker_buy_volume": 18139.7, "taker_buy_quote": 4870.2047}, {"ts": 1769005680000, "open": 0.2683, "high": 0.2686, "low": 0.2682, "close": 0.2684, "volume": 4615.5, "quote_volume": 1238.38546, "trades": 16, "taker_buy_volume": 4161.2, "taker_buy_quote": 1116.52726}, {"ts": 1769005740000, "open": 0.2682, "high": 0.2685, "low": 0.2679, "close": 0.2679, "volume": 15033.0, "quote_volume": 4029.21001, "trades": 77, "taker_buy_volume": 4786.6, "taker_buy_quote": 1283.66678}, {"ts": 1769005800000, "open": 0.2678, "high": 0.2684, "low": 0.2678, "close": 0.2683, "volume": 7951.7, "quote_volume": 2130.98519, "trades": 74, "taker_buy_volume": 605.1, "taker_buy_quote": 162.18743}, {"ts": 1769005860000, "open": 0.2682, "high": 0.2685, "low": 0.2676, "close": 0.2676, "volume": 24022.5, "quote_volume": 6446.09503, "trades": 50, "taker_buy_volume": 23214.4, "taker_buy_quote": 6229.56401}, {"ts": 1769005920000, "open": 0.2676, "high": 0.2682, "low": 0.2674, "close": 0.2675, "volume": 23151.4, "quote_volume": 6202.19427, "trades": 47, "taker_buy_volume": 16823.0, "taker_buy_quote": 4507.20232}, {"ts": 1769005980000, "open": 0.2674, "high": 0.2684, "low": 0.2674, "close": 0.2684, "volume": 40063.5, "quote_volume": 10739.43859, "trades": 63, "taker_buy_volume": 31257.0, "taker_buy_quote": 8376.93963}, {"ts": 1769006040000, "open": 0.2684, "high": 0.2687, "low": 0.2681, "close": 0.2686, "volume": 31515.3, "quote_volume": 8463.51924, "trades": 43, "taker_buy_volume": 24165.2, "taker_buy_quote": 6489.76146}, {"ts": 1769006100000, "open": 0.2684, "high": 0.2684, "low": 0.2675, "close": 0.2675, "volume": 996.8, "quote_volume": 267.14614, "trades": 23, "taker_buy_volume": 94.4, "taker_buy_quote": 25.28958}, {"ts": 1769006160000, "open": 0.2675, "high": 0.2676, "low": 0.2672, "close": 0.2672, "volume": 957.7, "quote_volume": 256.15364, "trades": 13, "taker_buy_volume": 341.5, "taker_buy_quote": 91.355}, {"ts": 1769006220000, "open": 0.2671, "high": 0.268, "low": 0.2669, "close": 0.268, "volume": 31415.5, "quote_volume": 8404.47069, "trades": 55, "taker_buy_volume": 31058.9, "taker_buy_quote": 8309.26668}, {"ts": 1769006280000, "open": 0.2679, "high": 0.2683, "low": 0.2675, "close": 0.2675, "volume": 25828.4, "quote_volume": 6917.19847, "trades": 83, "taker_buy_volume": 9050.8, "taker_buy_quote": 2424.2583}, {"ts": 1769006340000, "open": 0.2674, "high": 0.2678, "low": 0.2673, "close": 0.2675, "volume": 1947.7, "quote_volume": 521.03678, "trades": 29, "taker_buy_volume": 249.3, "taker_buy_quote": 66.71886}, {"ts": 1769006400000, "open": 0.2674, "high": 0.2676, "low": 0.2671, "close": 0.2671, "volume": 3765.5, "quote_volume": 1006.63641, "trades": 38, "taker_buy_volume": 790.3, "taker_buy_quote": 211.44777}, {"ts": 1769006460000, "open": 0.2674, "high": 0.2677, "low": 0.2673, "close": 0.2674, "volume": 16232.7, "quote_volume": 4342.8687, "trades": 84, "taker_buy_volume": 1118.3, "taker_buy_quote": 299.23785}, {"ts": 1769006520000, "open": 0.2675, "high": 0.2678, "low": 0.2673, "close": 0.2675, "volume": 16246.5, "quote_volume": 4347.70223, "trades": 94, "taker_buy_volume": 10411.6, "taker_buy_quote": 2786.25505}, {"ts": 1769006580000, "open": 0.2674, "high": 0.2678, "low": 0.2672, "close": 0.2678, "volume": 12538.2, "quote_volume": 3353.93844, "trades": 30, "taker_buy_volume": 10141.2, "taker_buy_quote": 2713.22034}, {"ts": 1769006640000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2675, "volume": 2595.9, "quote_volume": 694.40907, "trades": 16, "taker_buy_volume": 1590.0, "taker_buy_quote": 425.35718}, {"ts": 1769006700000, "open": 0.2675, "high": 0.2679, "low": 0.2675, "close": 0.2676, "volume": 5741.5, "quote_volume": 1536.64146, "trades": 26, "taker_buy_volume": 2122.6, "taker_buy_quote": 568.22382}, {"ts": 1769006760000, "open": 0.2675, "high": 0.2681, "low": 0.2669, "close": 0.2676, "volume": 97153.7, "quote_volume": 25992.27474, "trades": 170, "taker_buy_volume": 63630.0, "taker_buy_quote": 17018.77339}, {"ts": 1769006820000, "open": 0.2676, "high": 0.2687, "low": 0.2676, "close": 0.2687, "volume": 50090.5, "quote_volume": 13425.31297, "trades": 50, "taker_buy_volume": 45427.5, "taker_buy_quote": 12176.54747}, {"ts": 1769006880000, "open": 0.2688, "high": 0.2689, "low": 0.268, "close": 0.268, "volume": 2702.1, "quote_volume": 726.32177, "trades": 21, "taker_buy_volume": 115.5, "taker_buy_quote": 31.05217}, {"ts": 1769006940000, "open": 0.2679, "high": 0.2679, "low": 0.2675, "close": 0.2675, "volume": 13313.5, "quote_volume": 3564.1069, "trades": 21, "taker_buy_volume": 12753.0, "taker_buy_quote": 3414.10122}, {"ts": 1769007000000, "open": 0.2674, "high": 0.2675, "low": 0.2672, "close": 0.2675, "volume": 10650.3, "quote_volume": 2847.5178, "trades": 15, "taker_buy_volume": 8682.3, "taker_buy_quote": 2321.65077}, {"ts": 1769007060000, "open": 0.2676, "high": 0.2678, "low": 0.2676, "close": 0.2678, "volume": 1583.6, "quote_volume": 423.92972, "trades": 9, "taker_buy_volume": 376.2, "taker_buy_quote": 100.70874}, {"ts": 1769007120000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2675, "volume": 14045.7, "quote_volume": 3757.04497, "trades": 38, "taker_buy_volume": 10473.9, "taker_buy_quote": 2801.3664}, {"ts": 1769007180000, "open": 0.2674, "high": 0.2694, "low": 0.2672, "close": 0.2693, "volume": 128219.1, "quote_volume": 34419.38771, "trades": 187, "taker_buy_volume": 91654.4, "taker_buy_quote": 24594.97697}, {"ts": 1769007240000, "open": 0.2693, "high": 0.2711, "low": 0.2693, "close": 0.2711, "volume": 54905.1, "quote_volume": 14846.22452, "trades": 136, "taker_buy_volume": 36320.0, "taker_buy_quote": 9822.35419}, {"ts": 1769007300000, "open": 0.2709, "high": 0.2723, "low": 0.2709, "close": 0.2721, "volume": 96444.4, "quote_volume": 26191.32955, "trades": 155, "taker_buy_volume": 49899.1, "taker_buy_quote": 13554.6862}, {"ts": 1769007360000, "open": 0.2722, "high": 0.2726, "low": 0.2721, "close": 0.2721, "volume": 13839.9, "quote_volume": 3769.90342, "trades": 81, "taker_buy_volume": 5657.5, "taker_buy_quote": 1541.07148}, {"ts": 1769007420000, "open": 0.2722, "high": 0.2741, "low": 0.2722, "close": 0.2735, "volume": 55968.4, "quote_volume": 15286.61769, "trades": 157, "taker_buy_volume": 49446.4, "taker_buy_quote": 13502.38169}, {"ts": 1769007480000, "open": 0.2734, "high": 0.2736, "low": 0.2729, "close": 0.2733, "volume": 18972.2, "quote_volume": 5182.3186, "trades": 42, "taker_buy_volume": 10112.1, "taker_buy_quote": 2762.38695}, {"ts": 1769007540000, "open": 0.2735, "high": 0.276, "low": 0.2735, "close": 0.2757, "volume": 162150.1, "quote_volume": 44593.6107, "trades": 284, "taker_buy_volume": 110656.4, "taker_buy_quote": 30438.05945}, {"ts": 1769007600000, "open": 0.2756, "high": 0.2756, "low": 0.2746, "close": 0.2753, "volume": 10794.8, "quote_volume": 2970.51695, "trades": 68, "taker_buy_volume": 9068.2, "taker_buy_quote": 2495.52511}, {"ts": 1769007660000, "open": 0.2754, "high": 0.276, "low": 0.2754, "close": 0.276, "volume": 15748.9, "quote_volume": 4342.75315, "trades": 76, "taker_buy_volume": 11151.4, "taker_buy_quote": 3075.15378}, {"ts": 1769007720000, "open": 0.276, "high": 0.2769, "low": 0.276, "close": 0.2768, "volume": 79295.6, "quote_volume": 21922.40314, "trades": 107, "taker_buy_volume": 70284.3, "taker_buy_quote": 19431.15949}, {"ts": 1769007780000, "open": 0.2769, "high": 0.2784, "low": 0.2767, "close": 0.277, "volume": 114889.7, "quote_volume": 31897.89817, "trades": 232, "taker_buy_volume": 89102.9, "taker_buy_quote": 24732.4245}, {"ts": 1769007840000, "open": 0.2771, "high": 0.2782, "low": 0.2771, "close": 0.2777, "volume": 51447.4, "quote_volume": 14287.77065, "trades": 151, "taker_buy_volume": 32042.8, "taker_buy_quote": 8898.14843}, {"ts": 1769007900000, "open": 0.2777, "high": 0.279, "low": 0.2777, "close": 0.2789, "volume": 32107.4, "quote_volume": 8937.32859, "trades": 111, "taker_buy_volume": 19939.6, "taker_buy_quote": 5549.58023}, {"ts": 1769007960000, "open": 0.2789, "high": 0.2806, "low": 0.2784, "close": 0.2797, "volume": 122060.9, "quote_volume": 34143.47287, "trades": 450, "taker_buy_volume": 90485.0, "taker_buy_quote": 25307.65251}, {"ts": 1769008020000, "open": 0.2796, "high": 0.2832, "low": 0.2781, "close": 0.281, "volume": 252155.6, "quote_volume": 70946.86975, "trades": 683, "taker_buy_volume": 188940.2, "taker_buy_quote": 53157.85192}, {"ts": 1769008080000, "open": 0.281, "high": 0.282, "low": 0.2806, "close": 0.2807, "volume": 25580.6, "quote_volume": 7199.60169, "trades": 127, "taker_buy_volume": 13947.3, "taker_buy_quote": 3924.32673}, {"ts": 1769008140000, "open": 0.2808, "high": 0.282, "low": 0.2807, "close": 0.282, "volume": 34819.8, "quote_volume": 9797.17206, "trades": 104, "taker_buy_volume": 30694.9, "taker_buy_quote": 8636.23104}, {"ts": 1769008200000, "open": 0.282, "high": 0.2822, "low": 0.2812, "close": 0.2822, "volume": 63212.3, "quote_volume": 17814.11593, "trades": 239, "taker_buy_volume": 43383.8, "taker_buy_quote": 12226.55753}, {"ts": 1769008260000, "open": 0.2821, "high": 0.2821, "low": 0.281, "close": 0.2811, "volume": 34198.4, "quote_volume": 9628.05912, "trades": 122, "taker_buy_volume": 16692.9, "taker_buy_quote": 4699.77779}, {"ts": 1769008320000, "open": 0.2811, "high": 0.2811, "low": 0.2803, "close": 0.2804, "volume": 18632.0, "quote_volume": 5225.29345, "trades": 133, "taker_buy_volume": 4764.9, "taker_buy_quote": 1336.45552}, {"ts": 1769008380000, "open": 0.2803, "high": 0.2804, "low": 0.2782, "close": 0.2782, "volume": 90826.1, "quote_volume": 25353.64072, "trades": 263, "taker_buy_volume": 32254.4, "taker_buy_quote": 9007.7114}, {"ts": 1769008440000, "open": 0.2783, "high": 0.2783, "low": 0.2775, "close": 0.2782, "volume": 82514.4, "quote_volume": 22939.57085, "trades": 244, "taker_buy_volume": 50393.9, "taker_buy_quote": 14010.68382}, {"ts": 1769008500000, "open": 0.2782, "high": 0.2787, "low": 0.2775, "close": 0.2779, "volume": 21907.0, "quote_volume": 6088.58811, "trades": 73, "taker_buy_volume": 4955.6, "taker_buy_quote": 1378.94918}, {"ts": 1769008560000, "open": 0.2779, "high": 0.2833, "low": 0.2779, "close": 0.283, "volume": 316907.0, "quote_volume": 89175.43679, "trades": 725, "taker_buy_volume": 261268.5, "taker_buy_quote": 73473.51018}, {"ts": 1769008620000, "open": 0.2829, "high": 0.2835, "low": 0.2826, "close": 0.283, "volume": 68708.7, "quote_volume": 19442.3763, "trades": 211, "taker_buy_volume": 50045.1, "taker_buy_quote": 14162.35251}, {"ts": 1769008680000, "open": 0.2832, "high": 0.2835, "low": 0.2824, "close": 0.2834, "volume": 105149.0, "quote_volume": 29759.93674, "trades": 355, "taker_buy_volume": 40951.8, "taker_buy_quote": 11591.01592}, {"ts": 1769008740000, "open": 0.2834, "high": 0.284, "low": 0.2831, "close": 0.2833, "volume": 108541.4, "quote_volume": 30779.66478, "trades": 255, "taker_buy_volume": 87353.0, "taker_buy_quote": 24773.70759}, {"ts": 1769008800000, "open": 0.2832, "high": 0.2837, "low": 0.2829, "close": 0.2833, "volume": 19816.6, "quote_volume": 5615.18509, "trades": 111, "taker_buy_volume": 9500.5, "taker_buy_quote": 2692.65625}, {"ts": 1769008860000, "open": 0.2832, "high": 0.2835, "low": 0.2826, "close": 0.2833, "volume": 42240.5, "quote_volume": 11966.36197, "trades": 196, "taker_buy_volume": 18145.2, "taker_buy_quote": 5141.41019}, {"ts": 1769008920000, "open": 0.2832, "high": 0.2848, "low": 0.2831, "close": 0.2844, "volume": 76709.4, "quote_volume": 21805.13642, "trades": 254, "taker_buy_volume": 57185.0, "taker_buy_quote": 16257.61315}, {"ts": 1769008980000, "open": 0.2845, "high": 0.2845, "low": 0.2817, "close": 0.2824, "volume": 96548.6, "quote_volume": 27301.48494, "trades": 237, "taker_buy_volume": 18445.0, "taker_buy_quote": 5206.91738}, {"ts": 1769009040000, "open": 0.2824, "high": 0.2824, "low": 0.2809, "close": 0.281, "volume": 46151.5, "quote_volume": 12987.80209, "trades": 87, "taker_buy_volume": 15588.7, "taker_buy_quote": 4385.24531}, {"ts": 1769009100000, "open": 0.2811, "high": 0.2818, "low": 0.2808, "close": 0.2815, "volume": 40090.5, "quote_volume": 11276.53815, "trades": 133, "taker_buy_volume": 26239.6, "taker_buy_quote": 7379.34413}, {"ts": 1769009160000, "open": 0.2815, "high": 0.2823, "low": 0.2815, "close": 0.2822, "volume": 12531.9, "quote_volume": 3533.75493, "trades": 98, "taker_buy_volume": 7280.5, "taker_buy_quote": 2052.86171}, {"ts": 1769009220000, "open": 0.2822, "high": 0.2822, "low": 0.2816, "close": 0.282, "volume": 16234.1, "quote_volume": 4575.94972, "trades": 128, "taker_buy_volume": 1990.4, "taker_buy_quote": 561.26878}, {"ts": 1769009280000, "open": 0.2821, "high": 0.2835, "low": 0.282, "close": 0.2835, "volume": 38162.6, "quote_volume": 10784.5331, "trades": 109, "taker_buy_volume": 31981.1, "taker_buy_quote": 9037.69874}, {"ts": 1769009340000, "open": 0.2836, "high": 0.2837, "low": 0.283, "close": 0.2832, "volume": 8990.1, "quote_volume": 2546.32959, "trades": 37, "taker_buy_volume": 704.2, "taker_buy_quote": 199.70077}, {"ts": 1769009400000, "open": 0.283, "high": 0.2834, "low": 0.2824, "close": 0.2826, "volume": 29966.0, "quote_volume": 8481.48601, "trades": 104, "taker_buy_volume": 14000.5, "taker_buy_quote": 3964.9415}, {"ts": 1769009460000, "open": 0.2827, "high": 0.2832, "low": 0.2827, "close": 0.2828, "volume": 18971.8, "quote_volume": 5366.99054, "trades": 103, "taker_buy_volume": 14085.2, "taker_buy_quote": 3983.77907}, {"ts": 1769009520000, "open": 0.2827, "high": 0.2831, "low": 0.282, "close": 0.2825, "volume": 78704.2, "quote_volume": 22240.23571, "trades": 160, "taker_buy_volume": 51915.2, "taker_buy_quote": 14667.50324}, {"ts": 1769009580000, "open": 0.2824, "high": 0.2824, "low": 0.2812, "close": 0.2815, "volume": 33679.2, "quote_volume": 9492.0478, "trades": 99, "taker_buy_volume": 9108.5, "taker_buy_quote": 2564.79763}, {"ts": 1769009640000, "open": 0.2814, "high": 0.2814, "low": 0.2799, "close": 0.281, "volume": 68680.7, "quote_volume": 19276.95059, "trades": 212, "taker_buy_volume": 18218.1, "taker_buy_quote": 5112.07376}, {"ts": 1769009700000, "open": 0.2809, "high": 0.2812, "low": 0.2808, "close": 0.281, "volume": 17735.9, "quote_volume": 4982.96364, "trades": 53, "taker_buy_volume": 11939.9, "taker_buy_quote": 3355.07304}, {"ts": 1769009760000, "open": 0.2811, "high": 0.2812, "low": 0.2806, "close": 0.281, "volume": 11114.5, "quote_volume": 3123.40406, "trades": 41, "taker_buy_volume": 7941.5, "taker_buy_quote": 2232.66948}, {"ts": 1769009820000, "open": 0.2812, "high": 0.2815, "low": 0.2801, "close": 0.2801, "volume": 18996.9, "quote_volume": 5338.53448, "trades": 93, "taker_buy_volume": 9977.7, "taker_buy_quote": 2803.80986}, {"ts": 1769009880000, "open": 0.2801, "high": 0.2802, "low": 0.2794, "close": 0.2794, "volume": 75517.0, "quote_volume": 21123.31064, "trades": 202, "taker_buy_volume": 12769.2, "taker_buy_quote": 3574.08476}, {"ts": 1769009940000, "open": 0.2795, "high": 0.2798, "low": 0.2788, "close": 0.2789, "volume": 23486.9, "quote_volume": 6557.00008, "trades": 85, "taker_buy_volume": 4456.2, "taker_buy_quote": 1245.80424}, {"ts": 1769010000000, "open": 0.2789, "high": 0.2789, "low": 0.2773, "close": 0.278, "volume": 44781.4, "quote_volume": 12437.51698, "trades": 251, "taker_buy_volume": 14129.3, "taker_buy_quote": 3924.09615}, {"ts": 1769010060000, "open": 0.278, "high": 0.2787, "low": 0.2779, "close": 0.2786, "volume": 17914.1, "quote_volume": 4987.7395, "trades": 110, "taker_buy_volume": 9022.2, "taker_buy_quote": 2512.10743}, {"ts": 1769010120000, "open": 0.2787, "high": 0.2789, "low": 0.2777, "close": 0.2777, "volume": 9777.8, "quote_volume": 2724.17115, "trades": 52, "taker_buy_volume": 5617.8, "taker_buy_quote": 1566.78768}, {"ts": 1769010180000, "open": 0.2776, "high": 0.2791, "low": 0.2775, "close": 0.2785, "volume": 70435.8, "quote_volume": 19616.55404, "trades": 125, "taker_buy_volume": 64926.5, "taker_buy_quote": 18081.25868}, {"ts": 1769010240000, "open": 0.2785, "high": 0.2788, "low": 0.2785, "close": 0.2787, "volume": 5604.1, "quote_volume": 1561.627, "trades": 47, "taker_buy_volume": 4757.1, "taker_buy_quote": 1325.6272}, {"ts": 1769010300000, "open": 0.2785, "high": 0.2792, "low": 0.2784, "close": 0.2785, "volume": 37750.0, "quote_volume": 10530.13769, "trades": 94, "taker_buy_volume": 33530.4, "taker_buy_quote": 9353.38622}, {"ts": 1769010360000, "open": 0.2785, "high": 0.2786, "low": 0.2776, "close": 0.2779, "volume": 22668.6, "quote_volume": 6298.07676, "trades": 48, "taker_buy_volume": 2198.3, "taker_buy_quote": 611.07308}, {"ts": 1769010420000, "open": 0.2779, "high": 0.2784, "low": 0.2778, "close": 0.2784, "volume": 25294.9, "quote_volume": 7037.58669, "trades": 118, "taker_buy_volume": 14940.3, "taker_buy_quote": 4157.57717}, {"ts": 1769010480000, "open": 0.2785, "high": 0.279, "low": 0.2784, "close": 0.279, "volume": 7823.6, "quote_volume": 2180.90209, "trades": 44, "taker_buy_volume": 6741.9, "taker_buy_quote": 1879.38109}, {"ts": 1769010540000, "open": 0.2789, "high": 0.2802, "low": 0.2787, "close": 0.2794, "volume": 99079.7, "quote_volume": 27703.57722, "trades": 172, "taker_buy_volume": 62999.9, "taker_buy_quote": 17609.11318}, {"ts": 1769010600000, "open": 0.2793, "high": 0.2793, "low": 0.2783, "close": 0.2784, "volume": 17258.3, "quote_volume": 4812.0431, "trades": 61, "taker_buy_volume": 6116.5, "taker_buy_quote": 1704.73235}, {"ts": 1769010660000, "open": 0.2782, "high": 0.279, "low": 0.2779, "close": 0.279, "volume": 14795.6, "quote_volume": 4125.19908, "trades": 69, "taker_buy_volume": 14424.1, "taker_buy_quote": 4021.86528}, {"ts": 1769010720000, "open": 0.2789, "high": 0.2789, "low": 0.2785, "close": 0.2786, "volume": 13544.4, "quote_volume": 3773.52432, "trades": 65, "taker_buy_volume": 6808.5, "taker_buy_quote": 1896.90456}, {"ts": 1769010780000, "open": 0.2786, "high": 0.2786, "low": 0.2782, "close": 0.2785, "volume": 910.1, "quote_volume": 253.38015, "trades": 19, "taker_buy_volume": 331.7, "taker_buy_quote": 92.36765}, {"ts": 1769010840000, "open": 0.2786, "high": 0.2787, "low": 0.2783, "close": 0.2783, "volume": 6795.6, "quote_volume": 1892.5334, "trades": 19, "taker_buy_volume": 2844.3, "taker_buy_quote": 792.48428}, {"ts": 1769010900000, "open": 0.2782, "high": 0.2782, "low": 0.2769, "close": 0.2772, "volume": 41067.7, "quote_volume": 11395.75837, "trades": 137, "taker_buy_volume": 5183.5, "taker_buy_quote": 1437.31746}, {"ts": 1769010960000, "open": 0.2772, "high": 0.2772, "low": 0.2767, "close": 0.2768, "volume": 25625.3, "quote_volume": 7096.08649, "trades": 55, "taker_buy_volume": 5748.1, "taker_buy_quote": 1591.89527}, {"ts": 1769011020000, "open": 0.2769, "high": 0.2778, "low": 0.2769, "close": 0.2777, "volume": 65427.8, "quote_volume": 18151.93142, "trades": 206, "taker_buy_volume": 44343.6, "taker_buy_quote": 12303.34963}, {"ts": 1769011080000, "open": 0.2778, "high": 0.2781, "low": 0.2778, "close": 0.2778, "volume": 5969.7, "quote_volume": 1659.03173, "trades": 38, "taker_buy_volume": 749.8, "taker_buy_quote": 208.48373}, {"ts": 1769011140000, "open": 0.278, "high": 0.2781, "low": 0.278, "close": 0.2781, "volume": 589.5, "quote_volume": 163.93634, "trades": 7, "taker_buy_volume": 541.8, "taker_buy_quote": 150.67097}, {"ts": 1769011200000, "open": 0.2782, "high": 0.2785, "low": 0.2782, "close": 0.2785, "volume": 252.9, "quote_volume": 70.40277, "trades": 10, "taker_buy_volume": 252.9, "taker_buy_quote": 70.40277}, {"ts": 1769011260000, "open": 0.2784, "high": 0.2804, "low": 0.2784, "close": 0.2797, "volume": 151200.7, "quote_volume": 42292.31726, "trades": 214, "taker_buy_volume": 128435.3, "taker_buy_quote": 35918.83174}, {"ts": 1769011320000, "open": 0.2798, "high": 0.2817, "low": 0.2798, "close": 0.2815, "volume": 73080.3, "quote_volume": 20524.77576, "trades": 255, "taker_buy_volume": 48745.1, "taker_buy_quote": 13695.53535}, {"ts": 1769011380000, "open": 0.2814, "high": 0.2831, "low": 0.2813, "close": 0.2826, "volume": 70211.0, "quote_volume": 19816.7269, "trades": 250, "taker_buy_volume": 53550.8, "taker_buy_quote": 15107.2711}, {"ts": 1769011440000, "open": 0.2825, "high": 0.2832, "low": 0.2821, "close": 0.2826, "volume": 28704.8, "quote_volume": 8116.18066, "trades": 79, "taker_buy_volume": 27275.8, "taker_buy_quote": 7712.40705}, {"ts": 1769011500000, "open": 0.2826, "high": 0.2837, "low": 0.2825, "close": 0.2825, "volume": 40379.1, "quote_volume": 11430.70232, "trades": 149, "taker_buy_volume": 26585.4, "taker_buy_quote": 7525.46359}, {"ts": 1769011560000, "open": 0.2824, "high": 0.2824, "low": 0.2814, "close": 0.2816, "volume": 24143.1, "quote_volume": 6805.1425, "trades": 129, "taker_buy_volume": 5494.3, "taker_buy_quote": 1548.70778}, {"ts": 1769011620000, "open": 0.2815, "high": 0.2818, "low": 0.28, "close": 0.2801, "volume": 106274.7, "quote_volume": 29826.92962, "trades": 253, "taker_buy_volume": 24258.5, "taker_buy_quote": 6814.83736}, {"ts": 1769011680000, "open": 0.28, "high": 0.28, "low": 0.2797, "close": 0.2797, "volume": 4159.6, "quote_volume": 1164.12879, "trades": 29, "taker_buy_volume": 1812.3, "taker_buy_quote": 507.28524}, {"ts": 1769011740000, "open": 0.2797, "high": 0.28, "low": 0.2796, "close": 0.2797, "volume": 16650.0, "quote_volume": 4659.36136, "trades": 26, "taker_buy_volume": 14852.4, "taker_buy_quote": 4156.58509}, {"ts": 1769011800000, "open": 0.2798, "high": 0.2805, "low": 0.2794, "close": 0.2794, "volume": 46115.3, "quote_volume": 12906.56609, "trades": 164, "taker_buy_volume": 9631.6, "taker_buy_quote": 2698.56604}, {"ts": 1769011860000, "open": 0.2793, "high": 0.2793, "low": 0.279, "close": 0.279, "volume": 5258.6, "quote_volume": 1467.9047, "trades": 54, "taker_buy_volume": 520.8, "taker_buy_quote": 145.35528}, {"ts": 1769011920000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2791, "volume": 2355.8, "quote_volume": 657.58139, "trades": 25, "taker_buy_volume": 1523.9, "taker_buy_quote": 425.46379}, {"ts": 1769011980000, "open": 0.279, "high": 0.2798, "low": 0.279, "close": 0.279, "volume": 25296.4, "quote_volume": 7064.5951, "trades": 59, "taker_buy_volume": 5767.4, "taker_buy_quote": 1611.80202}, {"ts": 1769012040000, "open": 0.2789, "high": 0.2789, "low": 0.2774, "close": 0.2774, "volume": 66523.2, "quote_volume": 18495.70581, "trades": 264, "taker_buy_volume": 14872.7, "taker_buy_quote": 4133.97487}, {"ts": 1769012100000, "open": 0.2773, "high": 0.2774, "low": 0.277, "close": 0.2771, "volume": 4805.3, "quote_volume": 1331.75255, "trades": 43, "taker_buy_volume": 4210.3, "taker_buy_quote": 1166.8838}, {"ts": 1769012160000, "open": 0.2771, "high": 0.2772, "low": 0.2764, "close": 0.277, "volume": 46588.2, "quote_volume": 12896.27397, "trades": 110, "taker_buy_volume": 13640.3, "taker_buy_quote": 3779.201}, {"ts": 1769012220000, "open": 0.2771, "high": 0.2772, "low": 0.277, "close": 0.2772, "volume": 7568.9, "quote_volume": 2096.97878, "trades": 52, "taker_buy_volume": 1361.1, "taker_buy_quote": 377.28968}, {"ts": 1769012280000, "open": 0.2773, "high": 0.2777, "low": 0.2773, "close": 0.2774, "volume": 12598.1, "quote_volume": 3496.27044, "trades": 109, "taker_buy_volume": 655.0, "taker_buy_quote": 181.76336}, {"ts": 1769012340000, "open": 0.2773, "high": 0.2774, "low": 0.2772, "close": 0.2772, "volume": 5165.4, "quote_volume": 1432.11668, "trades": 86, "taker_buy_volume": 36.2, "taker_buy_quote": 10.03826}, {"ts": 1769012400000, "open": 0.2771, "high": 0.2776, "low": 0.2768, "close": 0.2771, "volume": 42450.2, "quote_volume": 11774.87489, "trades": 154, "taker_buy_volume": 32887.6, "taker_buy_quote": 9122.71982}, {"ts": 1769012460000, "open": 0.277, "high": 0.277, "low": 0.2765, "close": 0.2766, "volume": 3420.3, "quote_volume": 946.29587, "trades": 27, "taker_buy_volume": 1091.0, "taker_buy_quote": 301.73608}, {"ts": 1769012520000, "open": 0.2764, "high": 0.2765, "low": 0.2763, "close": 0.2765, "volume": 5921.1, "quote_volume": 1636.02916, "trades": 14, "taker_buy_volume": 21.6, "taker_buy_quote": 5.9724}, {"ts": 1769012580000, "open": 0.2762, "high": 0.2764, "low": 0.2757, "close": 0.2757, "volume": 14452.8, "quote_volume": 3988.44033, "trades": 86, "taker_buy_volume": 2331.3, "taker_buy_quote": 644.04191}, {"ts": 1769012640000, "open": 0.2759, "high": 0.2765, "low": 0.2759, "close": 0.2764, "volume": 15650.8, "quote_volume": 4323.59908, "trades": 168, "taker_buy_volume": 7155.1, "taker_buy_quote": 1975.05272}, {"ts": 1769012700000, "open": 0.2764, "high": 0.2764, "low": 0.2753, "close": 0.2754, "volume": 10889.7, "quote_volume": 3006.6809, "trades": 57, "taker_buy_volume": 2466.4, "taker_buy_quote": 679.83362}, {"ts": 1769012760000, "open": 0.2754, "high": 0.2763, "low": 0.2754, "close": 0.2761, "volume": 16824.8, "quote_volume": 4643.19484, "trades": 76, "taker_buy_volume": 6969.2, "taker_buy_quote": 1923.84648}, {"ts": 1769012820000, "open": 0.2762, "high": 0.2766, "low": 0.2762, "close": 0.2765, "volume": 4704.7, "quote_volume": 1301.08447, "trades": 78, "taker_buy_volume": 1375.4, "taker_buy_quote": 380.20372}, {"ts": 1769012880000, "open": 0.2766, "high": 0.2777, "low": 0.2766, "close": 0.2774, "volume": 30923.8, "quote_volume": 8571.51766, "trades": 54, "taker_buy_volume": 17463.4, "taker_buy_quote": 4837.47231}, {"ts": 1769012940000, "open": 0.2776, "high": 0.2784, "low": 0.2776, "close": 0.2782, "volume": 51238.4, "quote_volume": 14250.85402, "trades": 137, "taker_buy_volume": 21430.9, "taker_buy_quote": 5958.42872}, {"ts": 1769013000000, "open": 0.2782, "high": 0.2792, "low": 0.2782, "close": 0.2791, "volume": 59340.6, "quote_volume": 16546.98131, "trades": 78, "taker_buy_volume": 47786.9, "taker_buy_quote": 13329.38296}, {"ts": 1769013060000, "open": 0.279, "high": 0.279, "low": 0.2781, "close": 0.2785, "volume": 16874.3, "quote_volume": 4700.11703, "trades": 100, "taker_buy_volume": 8483.5, "taker_buy_quote": 2362.4265}, {"ts": 1769013120000, "open": 0.2784, "high": 0.2784, "low": 0.2773, "close": 0.2774, "volume": 4420.9, "quote_volume": 1226.90035, "trades": 28, "taker_buy_volume": 1615.6, "taker_buy_quote": 448.01127}, {"ts": 1769013180000, "open": 0.2775, "high": 0.2775, "low": 0.2771, "close": 0.2772, "volume": 3534.0, "quote_volume": 979.674, "trades": 12, "taker_buy_volume": 3080.5, "taker_buy_quote": 853.93167}, {"ts": 1769013240000, "open": 0.2772, "high": 0.2777, "low": 0.2769, "close": 0.277, "volume": 10254.4, "quote_volume": 2844.18664, "trades": 38, "taker_buy_volume": 8900.8, "taker_buy_quote": 2468.61749}, {"ts": 1769013300000, "open": 0.2771, "high": 0.2774, "low": 0.2769, "close": 0.2774, "volume": 1968.3, "quote_volume": 545.57932, "trades": 26, "taker_buy_volume": 1394.9, "taker_buy_quote": 386.77356}, {"ts": 1769013360000, "open": 0.2773, "high": 0.2773, "low": 0.2762, "close": 0.2763, "volume": 10722.2, "quote_volume": 2964.20474, "trades": 106, "taker_buy_volume": 3430.3, "taker_buy_quote": 948.14054}, {"ts": 1769013420000, "open": 0.2762, "high": 0.2765, "low": 0.2758, "close": 0.2765, "volume": 7469.2, "quote_volume": 2062.75361, "trades": 64, "taker_buy_volume": 5572.4, "taker_buy_quote": 1539.55261}, {"ts": 1769013480000, "open": 0.2764, "high": 0.2764, "low": 0.2752, "close": 0.2752, "volume": 7912.4, "quote_volume": 2180.03506, "trades": 84, "taker_buy_volume": 3824.0, "taker_buy_quote": 1052.99541}, {"ts": 1769013540000, "open": 0.2751, "high": 0.2751, "low": 0.2745, "close": 0.2749, "volume": 23280.3, "quote_volume": 6399.05854, "trades": 162, "taker_buy_volume": 3949.6, "taker_buy_quote": 1084.82415}, {"ts": 1769013600000, "open": 0.2747, "high": 0.2747, "low": 0.2736, "close": 0.2743, "volume": 36132.6, "quote_volume": 9905.09813, "trades": 210, "taker_buy_volume": 17151.7, "taker_buy_quote": 4703.42759}, {"ts": 1769013660000, "open": 0.274, "high": 0.2742, "low": 0.2732, "close": 0.2732, "volume": 24628.3, "quote_volume": 6737.95392, "trades": 156, "taker_buy_volume": 8280.3, "taker_buy_quote": 2265.30333}, {"ts": 1769013720000, "open": 0.2732, "high": 0.2733, "low": 0.2725, "close": 0.2726, "volume": 36740.7, "quote_volume": 10022.02438, "trades": 115, "taker_buy_volume": 2668.4, "taker_buy_quote": 727.89108}, {"ts": 1769013780000, "open": 0.2727, "high": 0.2732, "low": 0.2727, "close": 0.2728, "volume": 13664.2, "quote_volume": 3731.05237, "trades": 94, "taker_buy_volume": 3669.7, "taker_buy_quote": 1001.81765}, {"ts": 1769013840000, "open": 0.2727, "high": 0.2728, "low": 0.2716, "close": 0.2716, "volume": 51865.4, "quote_volume": 14128.7286, "trades": 219, "taker_buy_volume": 36505.3, "taker_buy_quote": 9945.77164}, {"ts": 1769013900000, "open": 0.2717, "high": 0.273, "low": 0.2715, "close": 0.2728, "volume": 66132.9, "quote_volume": 17992.13628, "trades": 244, "taker_buy_volume": 35019.6, "taker_buy_quote": 9530.26827}, {"ts": 1769013960000, "open": 0.273, "high": 0.2732, "low": 0.2723, "close": 0.2724, "volume": 9894.4, "quote_volume": 2697.72094, "trades": 41, "taker_buy_volume": 5636.1, "taker_buy_quote": 1536.58383}, {"ts": 1769014020000, "open": 0.2724, "high": 0.2736, "low": 0.2724, "close": 0.2735, "volume": 12434.7, "quote_volume": 3392.58866, "trades": 49, "taker_buy_volume": 11502.2, "taker_buy_quote": 3137.91926}, {"ts": 1769014080000, "open": 0.2735, "high": 0.2738, "low": 0.2724, "close": 0.2726, "volume": 16184.6, "quote_volume": 4426.23545, "trades": 55, "taker_buy_volume": 8266.8, "taker_buy_quote": 2261.92358}, {"ts": 1769014140000, "open": 0.2727, "high": 0.2737, "low": 0.2727, "close": 0.2731, "volume": 12508.4, "quote_volume": 3420.43778, "trades": 66, "taker_buy_volume": 8713.5, "taker_buy_quote": 2382.56144}, {"ts": 1769014200000, "open": 0.2732, "high": 0.2732, "low": 0.2724, "close": 0.2724, "volume": 5321.1, "quote_volume": 1451.70679, "trades": 70, "taker_buy_volume": 2390.9, "taker_buy_quote": 652.47874}, {"ts": 1769014260000, "open": 0.2723, "high": 0.274, "low": 0.2723, "close": 0.2739, "volume": 12947.2, "quote_volume": 3541.52164, "trades": 100, "taker_buy_volume": 9205.8, "taker_buy_quote": 2518.56596}, {"ts": 1769014320000, "open": 0.274, "high": 0.274, "low": 0.2735, "close": 0.2735, "volume": 12316.7, "quote_volume": 3370.5452, "trades": 97, "taker_buy_volume": 2135.8, "taker_buy_quote": 584.48947}, {"ts": 1769014380000, "open": 0.2735, "high": 0.2739, "low": 0.2735, "close": 0.2737, "volume": 5248.6, "quote_volume": 1436.90122, "trades": 28, "taker_buy_volume": 2093.0, "taker_buy_quote": 572.93048}, {"ts": 1769014440000, "open": 0.2736, "high": 0.2736, "low": 0.2731, "close": 0.2732, "volume": 4874.5, "quote_volume": 1331.85076, "trades": 21, "taker_buy_volume": 838.3, "taker_buy_quote": 229.1128}, {"ts": 1769014500000, "open": 0.2733, "high": 0.2734, "low": 0.2723, "close": 0.2726, "volume": 14183.5, "quote_volume": 3867.09578, "trades": 51, "taker_buy_volume": 2704.9, "taker_buy_quote": 737.7047}, {"ts": 1769014560000, "open": 0.2724, "high": 0.2724, "low": 0.2715, "close": 0.2715, "volume": 7600.1, "quote_volume": 2064.11789, "trades": 48, "taker_buy_volume": 3468.8, "taker_buy_quote": 941.96893}, {"ts": 1769014620000, "open": 0.2714, "high": 0.2715, "low": 0.271, "close": 0.271, "volume": 16459.0, "quote_volume": 4462.79057, "trades": 98, "taker_buy_volume": 243.5, "taker_buy_quote": 66.11025}, {"ts": 1769014680000, "open": 0.2711, "high": 0.2711, "low": 0.2705, "close": 0.2706, "volume": 18653.6, "quote_volume": 5050.75427, "trades": 53, "taker_buy_volume": 10155.4, "taker_buy_quote": 2749.81476}, {"ts": 1769014740000, "open": 0.2707, "high": 0.2712, "low": 0.2707, "close": 0.2709, "volume": 11782.8, "quote_volume": 3193.17159, "trades": 42, "taker_buy_volume": 7083.7, "taker_buy_quote": 1920.13066}, {"ts": 1769014800000, "open": 0.271, "high": 0.2721, "low": 0.271, "close": 0.2713, "volume": 21331.3, "quote_volume": 5792.68163, "trades": 146, "taker_buy_volume": 12182.4, "taker_buy_quote": 3307.86944}, {"ts": 1769014860000, "open": 0.2715, "high": 0.2715, "low": 0.2709, "close": 0.2709, "volume": 6443.9, "quote_volume": 1749.05442, "trades": 66, "taker_buy_volume": 3767.5, "taker_buy_quote": 1022.52426}, {"ts": 1769014920000, "open": 0.271, "high": 0.2711, "low": 0.2707, "close": 0.2707, "volume": 1232.0, "quote_volume": 333.74268, "trades": 17, "taker_buy_volume": 247.2, "taker_buy_quote": 66.97758}, {"ts": 1769014980000, "open": 0.2709, "high": 0.2715, "low": 0.2708, "close": 0.271, "volume": 7754.2, "quote_volume": 2102.69959, "trades": 45, "taker_buy_volume": 6175.5, "taker_buy_quote": 1674.6056}, {"ts": 1769015040000, "open": 0.271, "high": 0.2712, "low": 0.2709, "close": 0.2711, "volume": 2018.3, "quote_volume": 547.22228, "trades": 11, "taker_buy_volume": 1959.2, "taker_buy_quote": 531.20988}, {"ts": 1769015100000, "open": 0.2712, "high": 0.2715, "low": 0.2704, "close": 0.2707, "volume": 2321.8, "quote_volume": 628.97494, "trades": 41, "taker_buy_volume": 510.3, "taker_buy_quote": 138.24091}, {"ts": 1769015160000, "open": 0.2708, "high": 0.2716, "low": 0.2708, "close": 0.2716, "volume": 2177.7, "quote_volume": 591.21498, "trades": 29, "taker_buy_volume": 2103.7, "taker_buy_quote": 571.14988}, {"ts": 1769015220000, "open": 0.2717, "high": 0.2727, "low": 0.2717, "close": 0.2719, "volume": 17423.5, "quote_volume": 4743.02949, "trades": 90, "taker_buy_volume": 13515.1, "taker_buy_quote": 3678.66552}, {"ts": 1769015280000, "open": 0.272, "high": 0.2723, "low": 0.2715, "close": 0.2717, "volume": 4885.5, "quote_volume": 1328.42841, "trades": 36, "taker_buy_volume": 1884.6, "taker_buy_quote": 511.98178}, {"ts": 1769015340000, "open": 0.2717, "high": 0.2719, "low": 0.2711, "close": 0.2712, "volume": 1439.3, "quote_volume": 390.69456, "trades": 24, "taker_buy_volume": 94.2, "taker_buy_quote": 25.58708}, {"ts": 1769015400000, "open": 0.2713, "high": 0.2717, "low": 0.2712, "close": 0.2714, "volume": 7561.9, "quote_volume": 2052.20539, "trades": 33, "taker_buy_volume": 4998.9, "taker_buy_quote": 1356.70743}, {"ts": 1769015460000, "open": 0.2714, "high": 0.2716, "low": 0.2713, "close": 0.2713, "volume": 1102.4, "quote_volume": 299.20815, "trades": 14, "taker_buy_volume": 897.6, "taker_buy_quote": 243.62746}, {"ts": 1769015520000, "open": 0.2714, "high": 0.2714, "low": 0.2697, "close": 0.2698, "volume": 27479.3, "quote_volume": 7425.56406, "trades": 76, "taker_buy_volume": 1920.7, "taker_buy_quote": 518.48423}, {"ts": 1769015580000, "open": 0.2698, "high": 0.2701, "low": 0.2695, "close": 0.2697, "volume": 15707.8, "quote_volume": 4236.17156, "trades": 39, "taker_buy_volume": 14241.0, "taker_buy_quote": 3840.56459}, {"ts": 1769015640000, "open": 0.2699, "high": 0.2702, "low": 0.269, "close": 0.2693, "volume": 18599.5, "quote_volume": 5015.51247, "trades": 58, "taker_buy_volume": 17098.0, "taker_buy_quote": 4611.16965}, {"ts": 1769015700000, "open": 0.2694, "high": 0.2697, "low": 0.2688, "close": 0.2689, "volume": 14597.8, "quote_volume": 3931.53338, "trades": 180, "taker_buy_volume": 4299.8, "taker_buy_quote": 1158.69083}, {"ts": 1769015760000, "open": 0.269, "high": 0.2697, "low": 0.269, "close": 0.2693, "volume": 6057.6, "quote_volume": 1632.08923, "trades": 36, "taker_buy_volume": 2805.4, "taker_buy_quote": 756.18442}, {"ts": 1769015820000, "open": 0.2694, "high": 0.2715, "low": 0.2694, "close": 0.2694, "volume": 156116.6, "quote_volume": 42231.74683, "trades": 356, "taker_buy_volume": 30711.5, "taker_buy_quote": 8300.50336}, {"ts": 1769015880000, "open": 0.2695, "high": 0.2697, "low": 0.2692, "close": 0.2694, "volume": 59562.3, "quote_volume": 16039.07316, "trades": 183, "taker_buy_volume": 20934.4, "taker_buy_quote": 5637.0148}, {"ts": 1769015940000, "open": 0.2695, "high": 0.2712, "low": 0.2695, "close": 0.2709, "volume": 50791.1, "quote_volume": 13727.15593, "trades": 130, "taker_buy_volume": 30109.2, "taker_buy_quote": 8137.58454}, {"ts": 1769016000000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 52961.0, "quote_volume": 14366.55137, "trades": 110, "taker_buy_volume": 29849.0, "taker_buy_quote": 8098.31041}, {"ts": 1769016060000, "open": 0.2721, "high": 0.2722, "low": 0.2714, "close": 0.2714, "volume": 9297.4, "quote_volume": 2526.86096, "trades": 29, "taker_buy_volume": 114.2, "taker_buy_quote": 31.07953}, {"ts": 1769016120000, "open": 0.2713, "high": 0.2713, "low": 0.2702, "close": 0.2702, "volume": 25156.2, "quote_volume": 6816.84472, "trades": 132, "taker_buy_volume": 9977.9, "taker_buy_quote": 2701.63193}, {"ts": 1769016180000, "open": 0.2702, "high": 0.2709, "low": 0.2702, "close": 0.2709, "volume": 27105.1, "quote_volume": 7334.06089, "trades": 42, "taker_buy_volume": 22102.9, "taker_buy_quote": 5980.96579}, {"ts": 1769016240000, "open": 0.2709, "high": 0.2709, "low": 0.2705, "close": 0.2708, "volume": 1831.1, "quote_volume": 495.71123, "trades": 25, "taker_buy_volume": 359.3, "taker_buy_quote": 97.21285}, {"ts": 1769016300000, "open": 0.2709, "high": 0.2709, "low": 0.2704, "close": 0.2704, "volume": 2931.8, "quote_volume": 793.8746, "trades": 12, "taker_buy_volume": 1884.9, "taker_buy_quote": 510.61941}, {"ts": 1769016360000, "open": 0.2703, "high": 0.2703, "low": 0.2699, "close": 0.2702, "volume": 5692.7, "quote_volume": 1537.09223, "trades": 64, "taker_buy_volume": 2164.8, "taker_buy_quote": 584.67995}, {"ts": 1769016420000, "open": 0.2702, "high": 0.2702, "low": 0.2692, "close": 0.27, "volume": 3627.9, "quote_volume": 979.11616, "trades": 65, "taker_buy_volume": 399.6, "taker_buy_quote": 107.78894}, {"ts": 1769016480000, "open": 0.2701, "high": 0.2703, "low": 0.2699, "close": 0.2699, "volume": 3152.7, "quote_volume": 851.73581, "trades": 12, "taker_buy_volume": 2968.0, "taker_buy_quote": 801.87415}, {"ts": 1769016540000, "open": 0.27, "high": 0.2705, "low": 0.27, "close": 0.2704, "volume": 5422.3, "quote_volume": 1465.7888, "trades": 21, "taker_buy_volume": 4570.7, "taker_buy_quote": 1235.50253}, {"ts": 1769016600000, "open": 0.2703, "high": 0.2705, "low": 0.2701, "close": 0.2704, "volume": 6640.4, "quote_volume": 1795.02028, "trades": 94, "taker_buy_volume": 304.2, "taker_buy_quote": 82.25605}, {"ts": 1769016660000, "open": 0.2703, "high": 0.2703, "low": 0.2693, "close": 0.2693, "volume": 2081.4, "quote_volume": 561.34763, "trades": 33, "taker_buy_volume": 300.9, "taker_buy_quote": 81.03237}, {"ts": 1769016720000, "open": 0.2694, "high": 0.2695, "low": 0.2684, "close": 0.2685, "volume": 2553.3, "quote_volume": 686.73307, "trades": 40, "taker_buy_volume": 1113.9, "taker_buy_quote": 299.28654}, {"ts": 1769016780000, "open": 0.2685, "high": 0.2689, "low": 0.268, "close": 0.2687, "volume": 23586.0, "quote_volume": 6336.69509, "trades": 75, "taker_buy_volume": 3670.7, "taker_buy_quote": 985.25801}, {"ts": 1769016840000, "open": 0.2686, "high": 0.2686, "low": 0.2683, "close": 0.2685, "volume": 481.2, "quote_volume": 129.14569, "trades": 11, "taker_buy_volume": 291.0, "taker_buy_quote": 78.0906}, {"ts": 1769016900000, "open": 0.2685, "high": 0.2689, "low": 0.2684, "close": 0.2684, "volume": 9946.1, "quote_volume": 2670.88433, "trades": 67, "taker_buy_volume": 5445.5, "taker_buy_quote": 1462.44713}, {"ts": 1769016960000, "open": 0.2683, "high": 0.2689, "low": 0.2682, "close": 0.2688, "volume": 17576.2, "quote_volume": 4721.19435, "trades": 48, "taker_buy_volume": 16437.2, "taker_buy_quote": 4415.15629}, {"ts": 1769017020000, "open": 0.2688, "high": 0.2688, "low": 0.2667, "close": 0.2672, "volume": 124533.2, "quote_volume": 33269.23962, "trades": 163, "taker_buy_volume": 14057.6, "taker_buy_quote": 3755.05673}, {"ts": 1769017080000, "open": 0.2671, "high": 0.2679, "low": 0.2669, "close": 0.2678, "volume": 23914.9, "quote_volume": 6404.75348, "trades": 120, "taker_buy_volume": 20456.4, "taker_buy_quote": 5478.65718}, {"ts": 1769017140000, "open": 0.2676, "high": 0.2684, "low": 0.2675, "close": 0.2681, "volume": 6003.6, "quote_volume": 1608.72345, "trades": 41, "taker_buy_volume": 5510.8, "taker_buy_quote": 1476.6366}, {"ts": 1769017200000, "open": 0.2682, "high": 0.2711, "low": 0.2682, "close": 0.2705, "volume": 295141.9, "quote_volume": 79720.24773, "trades": 414, "taker_buy_volume": 193697.4, "taker_buy_quote": 52292.73614}, {"ts": 1769017260000, "open": 0.2704, "high": 0.2714, "low": 0.2703, "close": 0.2709, "volume": 21869.2, "quote_volume": 5924.73653, "trades": 95, "taker_buy_volume": 10871.0, "taker_buy_quote": 2942.49317}, {"ts": 1769017320000, "open": 0.2709, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 14715.7, "quote_volume": 3985.82085, "trades": 28, "taker_buy_volume": 7905.7, "taker_buy_quote": 2141.66545}, {"ts": 1769017380000, "open": 0.271, "high": 0.2713, "low": 0.2702, "close": 0.2704, "volume": 4872.4, "quote_volume": 1318.42068, "trades": 63, "taker_buy_volume": 3944.8, "taker_buy_quote": 1067.33065}, {"ts": 1769017440000, "open": 0.2704, "high": 0.2713, "low": 0.2704, "close": 0.2709, "volume": 8900.1, "quote_volume": 2410.9906, "trades": 63, "taker_buy_volume": 5614.5, "taker_buy_quote": 1520.9304}, {"ts": 1769017500000, "open": 0.2708, "high": 0.2708, "low": 0.2683, "close": 0.2686, "volume": 261204.8, "quote_volume": 70378.85105, "trades": 280, "taker_buy_volume": 69882.3, "taker_buy_quote": 18799.85646}, {"ts": 1769017560000, "open": 0.2684, "high": 0.2689, "low": 0.2679, "close": 0.2686, "volume": 59293.0, "quote_volume": 15914.44794, "trades": 303, "taker_buy_volume": 24359.4, "taker_buy_quote": 6544.1983}, {"ts": 1769017620000, "open": 0.2686, "high": 0.269, "low": 0.2686, "close": 0.2687, "volume": 5183.0, "quote_volume": 1393.54364, "trades": 76, "taker_buy_volume": 1908.9, "taker_buy_quote": 513.15344}, {"ts": 1769017680000, "open": 0.2686, "high": 0.2686, "low": 0.2682, "close": 0.2682, "volume": 3399.9, "quote_volume": 912.54619, "trades": 39, "taker_buy_volume": 2213.9, "taker_buy_quote": 594.23505}, {"ts": 1769017740000, "open": 0.2681, "high": 0.2681, "low": 0.2675, "close": 0.2681, "volume": 40241.4, "quote_volume": 10775.86058, "trades": 202, "taker_buy_volume": 13049.5, "taker_buy_quote": 3495.04409}, {"ts": 1769017800000, "open": 0.268, "high": 0.2683, "low": 0.2678, "close": 0.2678, "volume": 2871.5, "quote_volume": 770.02295, "trades": 38, "taker_buy_volume": 1272.6, "taker_buy_quote": 341.29518}, {"ts": 1769017860000, "open": 0.2677, "high": 0.2687, "low": 0.2676, "close": 0.2684, "volume": 27418.6, "quote_volume": 7351.22985, "trades": 75, "taker_buy_volume": 18321.4, "taker_buy_quote": 4916.29119}, {"ts": 1769017920000, "open": 0.2685, "high": 0.2686, "low": 0.2681, "close": 0.2683, "volume": 8777.4, "quote_volume": 2355.90839, "trades": 91, "taker_buy_volume": 904.3, "taker_buy_quote": 242.68255}, {"ts": 1769017980000, "open": 0.2683, "high": 0.2689, "low": 0.2683, "close": 0.2685, "volume": 16185.0, "quote_volume": 4349.25111, "trades": 102, "taker_buy_volume": 10676.9, "taker_buy_quote": 2869.70597}, {"ts": 1769018040000, "open": 0.2684, "high": 0.2686, "low": 0.2683, "close": 0.2683, "volume": 1622.9, "quote_volume": 435.70198, "trades": 14, "taker_buy_volume": 1490.4, "taker_buy_quote": 400.14477}, {"ts": 1769018100000, "open": 0.2684, "high": 0.2688, "low": 0.2684, "close": 0.2685, "volume": 5625.7, "quote_volume": 1511.51298, "trades": 26, "taker_buy_volume": 637.1, "taker_buy_quote": 171.14466}, {"ts": 1769018160000, "open": 0.2686, "high": 0.2686, "low": 0.268, "close": 0.268, "volume": 1668.1, "quote_volume": 447.67545, "trades": 23, "taker_buy_volume": 37.3, "taker_buy_quote": 10.01878}, {"ts": 1769018220000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2678, "volume": 2985.6, "quote_volume": 799.6352, "trades": 23, "taker_buy_volume": 2604.8, "taker_buy_quote": 697.66644}, {"ts": 1769018280000, "open": 0.2679, "high": 0.2687, "low": 0.2679, "close": 0.2687, "volume": 1579.8, "quote_volume": 424.15046, "trades": 23, "taker_buy_volume": 1579.8, "taker_buy_quote": 424.15046}, {"ts": 1769018340000, "open": 0.2687, "high": 0.269, "low": 0.2687, "close": 0.2689, "volume": 1718.1, "quote_volume": 461.8931, "trades": 16, "taker_buy_volume": 1680.8, "taker_buy_quote": 451.86313}, {"ts": 1769018400000, "open": 0.2688, "high": 0.2691, "low": 0.2683, "close": 0.2688, "volume": 8152.5, "quote_volume": 2191.06359, "trades": 68, "taker_buy_volume": 4696.4, "taker_buy_quote": 1261.92546}, {"ts": 1769018460000, "open": 0.2688, "high": 0.2701, "low": 0.2688, "close": 0.2701, "volume": 14624.7, "quote_volume": 3943.24331, "trades": 120, "taker_buy_volume": 7009.9, "taker_buy_quote": 1889.50428}, {"ts": 1769018520000, "open": 0.27, "high": 0.2702, "low": 0.2693, "close": 0.2693, "volume": 7986.5, "quote_volume": 2155.81508, "trades": 66, "taker_buy_volume": 1377.0, "taker_buy_quote": 371.84957}, {"ts": 1769018580000, "open": 0.2692, "high": 0.2694, "low": 0.269, "close": 0.2691, "volume": 9061.8, "quote_volume": 2439.49814, "trades": 44, "taker_buy_volume": 5248.8, "taker_buy_quote": 1412.70719}, {"ts": 1769018640000, "open": 0.269, "high": 0.2695, "low": 0.2686, "close": 0.2695, "volume": 3866.5, "quote_volume": 1039.64286, "trades": 46, "taker_buy_volume": 2830.1, "taker_buy_quote": 760.89324}, {"ts": 1769018700000, "open": 0.2696, "high": 0.27, "low": 0.2696, "close": 0.2699, "volume": 5980.2, "quote_volume": 1614.35559, "trades": 25, "taker_buy_volume": 1969.4, "taker_buy_quote": 531.49619}, {"ts": 1769018760000, "open": 0.27, "high": 0.2702, "low": 0.2698, "close": 0.2698, "volume": 5497.8, "quote_volume": 1484.62759, "trades": 28, "taker_buy_volume": 990.1, "taker_buy_quote": 267.42805}, {"ts": 1769018820000, "open": 0.2698, "high": 0.2698, "low": 0.2684, "close": 0.2686, "volume": 29942.0, "quote_volume": 8048.49163, "trades": 92, "taker_buy_volume": 5768.7, "taker_buy_quote": 1552.45593}, {"ts": 1769018880000, "open": 0.2684, "high": 0.269, "low": 0.2683, "close": 0.2689, "volume": 6500.7, "quote_volume": 1745.88642, "trades": 46, "taker_buy_volume": 5785.8, "taker_buy_quote": 1553.93198}, {"ts": 1769018940000, "open": 0.2688, "high": 0.2688, "low": 0.2685, "close": 0.2686, "volume": 316.2, "quote_volume": 84.94083, "trades": 11, "taker_buy_volume": 126.0, "taker_buy_quote": 33.8436}, {"ts": 1769019000000, "open": 0.2686, "high": 0.2694, "low": 0.2686, "close": 0.2691, "volume": 3393.1, "quote_volume": 912.31971, "trades": 28, "taker_buy_volume": 2781.4, "taker_buy_quote": 747.70008}, {"ts": 1769019060000, "open": 0.269, "high": 0.2692, "low": 0.2687, "close": 0.269, "volume": 3964.1, "quote_volume": 1065.94771, "trades": 46, "taker_buy_volume": 572.0, "taker_buy_quote": 153.8522}, {"ts": 1769019120000, "open": 0.2691, "high": 0.2695, "low": 0.2691, "close": 0.2694, "volume": 1298.2, "quote_volume": 349.63448, "trades": 17, "taker_buy_volume": 775.5, "taker_buy_quote": 208.84585}, {"ts": 1769019180000, "open": 0.2696, "high": 0.2703, "low": 0.2696, "close": 0.2697, "volume": 9282.0, "quote_volume": 2505.57712, "trades": 56, "taker_buy_volume": 4500.6, "taker_buy_quote": 1214.98343}, {"ts": 1769019240000, "open": 0.2699, "high": 0.27, "low": 0.2695, "close": 0.2695, "volume": 379.0, "quote_volume": 102.2233, "trades": 14, "taker_buy_volume": 111.3, "taker_buy_quote": 30.02874}, {"ts": 1769019300000, "open": 0.2696, "high": 0.2706, "low": 0.2695, "close": 0.2695, "volume": 93312.0, "quote_volume": 25213.37123, "trades": 314, "taker_buy_volume": 70467.2, "taker_buy_quote": 19043.33249}, {"ts": 1769019360000, "open": 0.2695, "high": 0.2695, "low": 0.2688, "close": 0.269, "volume": 8515.1, "quote_volume": 2292.01804, "trades": 48, "taker_buy_volume": 3439.8, "taker_buy_quote": 926.11719}, {"ts": 1769019420000, "open": 0.2689, "high": 0.2689, "low": 0.2687, "close": 0.2687, "volume": 484.4, "quote_volume": 130.23398, "trades": 6, "taker_buy_volume": 38.4, "taker_buy_quote": 10.32192}, {"ts": 1769019480000, "open": 0.2686, "high": 0.2688, "low": 0.2685, "close": 0.2688, "volume": 8713.0, "quote_volume": 2340.84698, "trades": 34, "taker_buy_volume": 8502.3, "taker_buy_quote": 2284.26297}, {"ts": 1769019540000, "open": 0.2689, "high": 0.2696, "low": 0.2689, "close": 0.2692, "volume": 11937.7, "quote_volume": 3214.79384, "trades": 60, "taker_buy_volume": 3299.4, "taker_buy_quote": 888.22195}, {"ts": 1769019600000, "open": 0.2691, "high": 0.2693, "low": 0.2685, "close": 0.2693, "volume": 3462.2, "quote_volume": 930.77333, "trades": 35, "taker_buy_volume": 2430.7, "taker_buy_quote": 653.6814}, {"ts": 1769019660000, "open": 0.2693, "high": 0.2699, "low": 0.2693, "close": 0.2695, "volume": 2430.3, "quote_volume": 654.72522, "trades": 24, "taker_buy_volume": 921.2, "taker_buy_quote": 248.26678}, {"ts": 1769019720000, "open": 0.2694, "high": 0.2694, "low": 0.269, "close": 0.2693, "volume": 4887.7, "quote_volume": 1315.07671, "trades": 38, "taker_buy_volume": 2766.1, "taker_buy_quote": 744.22167}, {"ts": 1769019780000, "open": 0.2691, "high": 0.2691, "low": 0.2688, "close": 0.2689, "volume": 8605.4, "quote_volume": 2314.75013, "trades": 54, "taker_buy_volume": 610.7, "taker_buy_quote": 164.25773}, {"ts": 1769019840000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 224.3, "quote_volume": 60.27519, "trades": 7, "taker_buy_volume": 108.7, "taker_buy_quote": 29.20769}, {"ts": 1769019900000, "open": 0.2689, "high": 0.2695, "low": 0.2689, "close": 0.2695, "volume": 3879.4, "quote_volume": 1045.10599, "trades": 28, "taker_buy_volume": 1489.2, "taker_buy_quote": 400.94709}, {"ts": 1769019960000, "open": 0.2694, "high": 0.2695, "low": 0.2693, "close": 0.2693, "volume": 4117.7, "quote_volume": 1109.33122, "trades": 14, "taker_buy_volume": 3748.9, "taker_buy_quote": 1009.9985}, {"ts": 1769020020000, "open": 0.2694, "high": 0.2694, "low": 0.2688, "close": 0.2688, "volume": 7324.6, "quote_volume": 1971.61943, "trades": 27, "taker_buy_volume": 132.3, "taker_buy_quote": 35.62838}, {"ts": 1769020080000, "open": 0.2687, "high": 0.2687, "low": 0.2682, "close": 0.2683, "volume": 2944.1, "quote_volume": 790.01556, "trades": 22, "taker_buy_volume": 2127.4, "taker_buy_quote": 570.83174}, {"ts": 1769020140000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 1982.5, "quote_volume": 532.103, "trades": 2, "taker_buy_volume": 1982.5, "taker_buy_quote": 532.103}, {"ts": 1769020200000, "open": 0.2685, "high": 0.2688, "low": 0.2683, "close": 0.2688, "volume": 8762.9, "quote_volume": 2353.48998, "trades": 31, "taker_buy_volume": 8405.3, "taker_buy_quote": 2257.51601}, {"ts": 1769020260000, "open": 0.2686, "high": 0.269, "low": 0.2684, "close": 0.2689, "volume": 2468.3, "quote_volume": 663.56775, "trades": 23, "taker_buy_volume": 2254.8, "taker_buy_quote": 606.21898}, {"ts": 1769020320000, "open": 0.2688, "high": 0.2688, "low": 0.2684, "close": 0.2684, "volume": 1435.8, "quote_volume": 385.76851, "trades": 12, "taker_buy_volume": 1167.3, "taker_buy_quote": 313.65351}, {"ts": 1769020380000, "open": 0.2683, "high": 0.2685, "low": 0.2682, "close": 0.2685, "volume": 4223.3, "quote_volume": 1133.06158, "trades": 18, "taker_buy_volume": 1509.2, "taker_buy_quote": 404.95584}, {"ts": 1769020440000, "open": 0.2685, "high": 0.2686, "low": 0.2682, "close": 0.2685, "volume": 670.5, "quote_volume": 180.00199, "trades": 16, "taker_buy_volume": 477.7, "taker_buy_quote": 128.2645}, {"ts": 1769020500000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 2656.1, "quote_volume": 713.16658, "trades": 45, "taker_buy_volume": 309.8, "taker_buy_quote": 83.18503}, {"ts": 1769020560000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 898.3, "quote_volume": 241.1782, "trades": 5, "taker_buy_volume": 744.8, "taker_buy_quote": 199.9788}, {"ts": 1769020620000, "open": 0.2683, "high": 0.2685, "low": 0.2682, "close": 0.2685, "volume": 1007.0, "quote_volume": 270.19899, "trades": 10, "taker_buy_volume": 221.9, "taker_buy_quote": 59.56374}, {"ts": 1769020680000, "open": 0.2685, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 6899.9, "quote_volume": 1852.62795, "trades": 35, "taker_buy_volume": 3702.1, "taker_buy_quote": 994.02239}, {"ts": 1769020740000, "open": 0.2687, "high": 0.269, "low": 0.2687, "close": 0.2689, "volume": 4004.1, "quote_volume": 1076.49775, "trades": 12, "taker_buy_volume": 3966.8, "taker_buy_quote": 1066.46778}, {"ts": 1769020800000, "open": 0.269, "high": 0.2692, "low": 0.2685, "close": 0.2687, "volume": 1520.3, "quote_volume": 408.87247, "trades": 25, "taker_buy_volume": 520.5, "taker_buy_quote": 140.05408}, {"ts": 1769020860000, "open": 0.2686, "high": 0.2691, "low": 0.2686, "close": 0.269, "volume": 3012.3, "quote_volume": 809.81308, "trades": 18, "taker_buy_volume": 2900.4, "taker_buy_quote": 779.73063}, {"ts": 1769020920000, "open": 0.2689, "high": 0.2689, "low": 0.2685, "close": 0.2685, "volume": 337.0, "quote_volume": 90.5348, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020980000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 223.9, "quote_volume": 60.08897, "trades": 5, "taker_buy_volume": 108.2, "taker_buy_quote": 29.04088}, {"ts": 1769021040000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 558.0, "quote_volume": 149.6556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021100000, "open": 0.2681, "high": 0.2686, "low": 0.2679, "close": 0.2683, "volume": 21966.1, "quote_volume": 5893.552, "trades": 71, "taker_buy_volume": 14227.2, "taker_buy_quote": 3816.7843}, {"ts": 1769021160000, "open": 0.2683, "high": 0.2684, "low": 0.2682, "close": 0.2683, "volume": 4627.4, "quote_volume": 1241.85866, "trades": 67, "taker_buy_volume": 985.9, "taker_buy_quote": 264.52071}, {"ts": 1769021220000, "open": 0.2683, "high": 0.2692, "low": 0.2682, "close": 0.269, "volume": 2393.2, "quote_volume": 642.33897, "trades": 30, "taker_buy_volume": 1487.4, "taker_buy_quote": 399.26396}, {"ts": 1769021280000, "open": 0.2689, "high": 0.27, "low": 0.2689, "close": 0.2695, "volume": 11433.1, "quote_volume": 3083.46308, "trades": 60, "taker_buy_volume": 1562.1, "taker_buy_quote": 420.87791}, {"ts": 1769021340000, "open": 0.2694, "high": 0.27, "low": 0.2691, "close": 0.2698, "volume": 8270.4, "quote_volume": 2228.18612, "trades": 61, "taker_buy_volume": 1597.7, "taker_buy_quote": 430.49997}, {"ts": 1769021400000, "open": 0.2698, "high": 0.2703, "low": 0.2698, "close": 0.27, "volume": 4314.9, "quote_volume": 1165.40234, "trades": 21, "taker_buy_volume": 4014.8, "taker_buy_quote": 1084.34904}, {"ts": 1769021460000, "open": 0.27, "high": 0.2702, "low": 0.2699, "close": 0.2701, "volume": 653.4, "quote_volume": 176.40049, "trades": 15, "taker_buy_volume": 535.9, "taker_buy_quote": 144.67476}, {"ts": 1769021520000, "open": 0.2702, "high": 0.2703, "low": 0.2694, "close": 0.2694, "volume": 5602.6, "quote_volume": 1511.55193, "trades": 25, "taker_buy_volume": 108.0, "taker_buy_quote": 29.18754}, {"ts": 1769021580000, "open": 0.2695, "high": 0.2696, "low": 0.2694, "close": 0.2695, "volume": 5769.3, "quote_volume": 1554.49771, "trades": 21, "taker_buy_volume": 2932.7, "taker_buy_quote": 790.31395}, {"ts": 1769021640000, "open": 0.2695, "high": 0.2697, "low": 0.2695, "close": 0.2697, "volume": 677.2, "quote_volume": 182.54789, "trades": 8, "taker_buy_volume": 677.2, "taker_buy_quote": 182.54789}, {"ts": 1769021700000, "open": 0.2696, "high": 0.27, "low": 0.2696, "close": 0.27, "volume": 1740.5, "quote_volume": 469.55366, "trades": 14, "taker_buy_volume": 1703.3, "taker_buy_quote": 459.52454}, {"ts": 1769021760000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2696, "volume": 210.1, "quote_volume": 56.6714, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021820000, "open": 0.2695, "high": 0.2699, "low": 0.2693, "close": 0.2699, "volume": 23109.6, "quote_volume": 6233.99405, "trades": 34, "taker_buy_volume": 20306.4, "taker_buy_quote": 5478.13068}, {"ts": 1769021880000, "open": 0.2698, "high": 0.2702, "low": 0.2698, "close": 0.2701, "volume": 7492.7, "quote_volume": 2022.30464, "trades": 33, "taker_buy_volume": 4929.7, "taker_buy_quote": 1330.09411}, {"ts": 1769021940000, "open": 0.27, "high": 0.2715, "low": 0.27, "close": 0.2715, "volume": 24048.3, "quote_volume": 6504.67391, "trades": 130, "taker_buy_volume": 18704.0, "taker_buy_quote": 5061.69446}, {"ts": 1769022000000, "open": 0.2716, "high": 0.2717, "low": 0.2707, "close": 0.2707, "volume": 9045.5, "quote_volume": 2453.88354, "trades": 48, "taker_buy_volume": 2950.5, "taker_buy_quote": 800.69269}, {"ts": 1769022060000, "open": 0.2706, "high": 0.2719, "low": 0.2706, "close": 0.2715, "volume": 29830.4, "quote_volume": 8092.30182, "trades": 243, "taker_buy_volume": 13603.0, "taker_buy_quote": 3690.93769}, {"ts": 1769022120000, "open": 0.2716, "high": 0.2723, "low": 0.2714, "close": 0.2718, "volume": 35100.5, "quote_volume": 9544.21306, "trades": 89, "taker_buy_volume": 27182.4, "taker_buy_quote": 7392.12299}, {"ts": 1769022180000, "open": 0.2719, "high": 0.2728, "low": 0.2713, "close": 0.2723, "volume": 60451.5, "quote_volume": 16445.34233, "trades": 253, "taker_buy_volume": 24572.6, "taker_buy_quote": 6679.84915}, {"ts": 1769022240000, "open": 0.2723, "high": 0.2723, "low": 0.2711, "close": 0.2715, "volume": 21564.3, "quote_volume": 5855.97086, "trades": 117, "taker_buy_volume": 4444.0, "taker_buy_quote": 1208.78991}, {"ts": 1769022300000, "open": 0.2712, "high": 0.2718, "low": 0.2711, "close": 0.2714, "volume": 9401.8, "quote_volume": 2550.98457, "trades": 82, "taker_buy_volume": 6697.6, "taker_buy_quote": 1817.53406}, {"ts": 1769022360000, "open": 0.2711, "high": 0.2718, "low": 0.271, "close": 0.2718, "volume": 6285.4, "quote_volume": 1705.11147, "trades": 54, "taker_buy_volume": 2663.2, "taker_buy_quote": 722.86457}, {"ts": 1769022420000, "open": 0.2719, "high": 0.2719, "low": 0.2713, "close": 0.2714, "volume": 6697.1, "quote_volume": 1820.04443, "trades": 80, "taker_buy_volume": 407.7, "taker_buy_quote": 110.66928}, {"ts": 1769022480000, "open": 0.2714, "high": 0.2715, "low": 0.2705, "close": 0.2705, "volume": 14261.8, "quote_volume": 3866.58299, "trades": 97, "taker_buy_volume": 780.8, "taker_buy_quote": 211.68302}, {"ts": 1769022540000, "open": 0.2705, "high": 0.2708, "low": 0.2703, "close": 0.2708, "volume": 3667.4, "quote_volume": 992.79736, "trades": 33, "taker_buy_volume": 3550.4, "taker_buy_quote": 961.16013}, {"ts": 1769022600000, "open": 0.2708, "high": 0.2713, "low": 0.2708, "close": 0.2711, "volume": 3910.1, "quote_volume": 1060.447, "trades": 32, "taker_buy_volume": 2738.5, "taker_buy_quote": 742.73536}, {"ts": 1769022660000, "open": 0.2712, "high": 0.2714, "low": 0.2711, "close": 0.2714, "volume": 785.1, "quote_volume": 212.97164, "trades": 13, "taker_buy_volume": 703.1, "taker_buy_quote": 190.74144}, {"ts": 1769022720000, "open": 0.2715, "high": 0.2718, "low": 0.2715, "close": 0.2716, "volume": 1731.2, "quote_volume": 470.43663, "trades": 17, "taker_buy_volume": 810.1, "taker_buy_quote": 220.09272}, {"ts": 1769022780000, "open": 0.2715, "high": 0.2715, "low": 0.271, "close": 0.271, "volume": 4721.8, "quote_volume": 1281.34822, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022840000, "open": 0.2709, "high": 0.2709, "low": 0.2706, "close": 0.2707, "volume": 2410.4, "quote_volume": 652.50675, "trades": 12, "taker_buy_volume": 2180.7, "taker_buy_quote": 590.31549}, {"ts": 1769022900000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2708, "volume": 422.4, "quote_volume": 114.3785, "trades": 9, "taker_buy_volume": 422.4, "taker_buy_quote": 114.3785}, {"ts": 1769022960000, "open": 0.2708, "high": 0.2728, "low": 0.2708, "close": 0.2722, "volume": 83713.8, "quote_volume": 22763.17382, "trades": 218, "taker_buy_volume": 64192.3, "taker_buy_quote": 17444.99393}, {"ts": 1769023020000, "open": 0.2723, "high": 0.2734, "low": 0.2721, "close": 0.2734, "volume": 41837.1, "quote_volume": 11401.86463, "trades": 133, "taker_buy_volume": 36603.4, "taker_buy_quote": 9972.90301}, {"ts": 1769023080000, "open": 0.2732, "high": 0.2732, "low": 0.2729, "close": 0.2731, "volume": 46487.3, "quote_volume": 12694.91479, "trades": 41, "taker_buy_volume": 7816.8, "taker_buy_quote": 2134.74041}, {"ts": 1769023140000, "open": 0.273, "high": 0.2732, "low": 0.2724, "close": 0.2731, "volume": 11651.2, "quote_volume": 3176.33333, "trades": 38, "taker_buy_volume": 1481.5, "taker_buy_quote": 404.16874}, {"ts": 1769023200000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2734, "volume": 3504.0, "quote_volume": 957.99246, "trades": 15, "taker_buy_volume": 375.8, "taker_buy_quote": 102.71954}, {"ts": 1769023260000, "open": 0.2735, "high": 0.2735, "low": 0.2729, "close": 0.2729, "volume": 1370.1, "quote_volume": 374.27339, "trades": 18, "taker_buy_volume": 399.0, "taker_buy_quote": 109.05404}, {"ts": 1769023320000, "open": 0.2728, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 5165.3, "quote_volume": 1407.84253, "trades": 16, "taker_buy_volume": 1448.3, "taker_buy_quote": 394.73215}, {"ts": 1769023380000, "open": 0.2725, "high": 0.2726, "low": 0.2724, "close": 0.2726, "volume": 186.4, "quote_volume": 50.79388, "trades": 6, "taker_buy_volume": 111.6, "taker_buy_quote": 30.41468}, {"ts": 1769023440000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 402.2, "quote_volume": 109.6039, "trades": 5, "taker_buy_volume": 357.8, "taker_buy_quote": 97.5049}, {"ts": 1769023500000, "open": 0.2726, "high": 0.2727, "low": 0.2723, "close": 0.2723, "volume": 2454.2, "quote_volume": 668.52786, "trades": 13, "taker_buy_volume": 361.4, "taker_buy_quote": 98.44826}, {"ts": 1769023560000, "open": 0.2724, "high": 0.2734, "low": 0.2724, "close": 0.2734, "volume": 14997.6, "quote_volume": 4097.52393, "trades": 36, "taker_buy_volume": 14234.1, "taker_buy_quote": 3889.00841}, {"ts": 1769023620000, "open": 0.2732, "high": 0.2763, "low": 0.2731, "close": 0.2763, "volume": 84138.0, "quote_volume": 23143.48796, "trades": 236, "taker_buy_volume": 52464.4, "taker_buy_quote": 14419.28781}, {"ts": 1769023680000, "open": 0.2764, "high": 0.2771, "low": 0.2761, "close": 0.277, "volume": 86261.1, "quote_volume": 23860.11002, "trades": 261, "taker_buy_volume": 41306.3, "taker_buy_quote": 11430.477}, {"ts": 1769023740000, "open": 0.2771, "high": 0.2773, "low": 0.2764, "close": 0.277, "volume": 72669.0, "quote_volume": 20105.37716, "trades": 234, "taker_buy_volume": 13426.6, "taker_buy_quote": 3716.94736}, {"ts": 1769023800000, "open": 0.2769, "high": 0.2776, "low": 0.2766, "close": 0.2776, "volume": 19969.9, "quote_volume": 5530.54377, "trades": 124, "taker_buy_volume": 9260.7, "taker_buy_quote": 2566.96799}, {"ts": 1769023860000, "open": 0.2776, "high": 0.2777, "low": 0.2767, "close": 0.2767, "volume": 15449.5, "quote_volume": 4282.29671, "trades": 193, "taker_buy_volume": 3613.7, "taker_buy_quote": 1001.44366}, {"ts": 1769023920000, "open": 0.2767, "high": 0.2771, "low": 0.2766, "close": 0.2771, "volume": 17171.9, "quote_volume": 4754.97971, "trades": 90, "taker_buy_volume": 8456.3, "taker_buy_quote": 2342.29475}, {"ts": 1769023980000, "open": 0.277, "high": 0.2773, "low": 0.2766, "close": 0.2773, "volume": 4647.7, "quote_volume": 1286.21446, "trades": 45, "taker_buy_volume": 2309.3, "taker_buy_quote": 639.33254}, {"ts": 1769024040000, "open": 0.2774, "high": 0.28, "low": 0.2772, "close": 0.2794, "volume": 110601.3, "quote_volume": 30818.87269, "trades": 336, "taker_buy_volume": 88152.7, "taker_buy_quote": 24553.65883}, {"ts": 1769024100000, "open": 0.2793, "high": 0.2801, "low": 0.2792, "close": 0.2797, "volume": 12432.6, "quote_volume": 3477.87877, "trades": 70, "taker_buy_volume": 6821.6, "taker_buy_quote": 1908.38469}, {"ts": 1769024160000, "open": 0.2798, "high": 0.2805, "low": 0.2798, "close": 0.2802, "volume": 13800.8, "quote_volume": 3867.90679, "trades": 89, "taker_buy_volume": 3690.3, "taker_buy_quote": 1033.82555}, {"ts": 1769024220000, "open": 0.2801, "high": 0.2812, "low": 0.2801, "close": 0.2805, "volume": 23159.2, "quote_volume": 6502.2392, "trades": 107, "taker_buy_volume": 18746.0, "taker_buy_quote": 5262.97693}, {"ts": 1769024280000, "open": 0.2804, "high": 0.2804, "low": 0.2799, "close": 0.2799, "volume": 9201.5, "quote_volume": 2576.2027, "trades": 40, "taker_buy_volume": 1283.5, "taker_buy_quote": 359.47197}, {"ts": 1769024340000, "open": 0.2798, "high": 0.2809, "low": 0.2797, "close": 0.2803, "volume": 41971.7, "quote_volume": 11780.87546, "trades": 99, "taker_buy_volume": 36539.0, "taker_buy_quote": 10256.75338}, {"ts": 1769024400000, "open": 0.2802, "high": 0.2809, "low": 0.2801, "close": 0.2809, "volume": 2234.2, "quote_volume": 626.12705, "trades": 43, "taker_buy_volume": 2044.7, "taker_buy_quote": 573.0347}, {"ts": 1769024460000, "open": 0.2809, "high": 0.281, "low": 0.2805, "close": 0.2805, "volume": 2096.8, "quote_volume": 588.88867, "trades": 16, "taker_buy_volume": 1840.1, "taker_buy_quote": 516.84174}, {"ts": 1769024520000, "open": 0.2804, "high": 0.281, "low": 0.2801, "close": 0.2808, "volume": 15827.6, "quote_volume": 4439.94317, "trades": 54, "taker_buy_volume": 10126.9, "taker_buy_quote": 2841.1926}, {"ts": 1769024580000, "open": 0.2807, "high": 0.2823, "low": 0.2807, "close": 0.2823, "volume": 65623.3, "quote_volume": 18483.19372, "trades": 113, "taker_buy_volume": 40105.1, "taker_buy_quote": 11291.58059}, {"ts": 1769024640000, "open": 0.2822, "high": 0.2827, "low": 0.2818, "close": 0.2826, "volume": 56022.8, "quote_volume": 15811.29976, "trades": 89, "taker_buy_volume": 28485.2, "taker_buy_quote": 8040.79672}, {"ts": 1769024700000, "open": 0.2827, "high": 0.2837, "low": 0.2827, "close": 0.2832, "volume": 17391.0, "quote_volume": 4925.50306, "trades": 95, "taker_buy_volume": 3238.7, "taker_buy_quote": 917.37638}, {"ts": 1769024760000, "open": 0.2832, "high": 0.284, "low": 0.2832, "close": 0.2838, "volume": 13143.1, "quote_volume": 3726.40793, "trades": 45, "taker_buy_volume": 4661.2, "taker_buy_quote": 1321.28223}, {"ts": 1769024820000, "open": 0.2838, "high": 0.2839, "low": 0.2836, "close": 0.2837, "volume": 9680.6, "quote_volume": 2746.99768, "trades": 34, "taker_buy_volume": 3842.6, "taker_buy_quote": 1090.61869}, {"ts": 1769024880000, "open": 0.2837, "high": 0.2838, "low": 0.2834, "close": 0.2834, "volume": 7312.5, "quote_volume": 2073.53727, "trades": 55, "taker_buy_volume": 5027.0, "taker_buy_quote": 1425.6151}, {"ts": 1769024940000, "open": 0.2833, "high": 0.2835, "low": 0.2827, "close": 0.2834, "volume": 21646.6, "quote_volume": 6125.54965, "trades": 100, "taker_buy_volume": 11259.8, "taker_buy_quote": 3186.88358}, {"ts": 1769025000000, "open": 0.2834, "high": 0.2835, "low": 0.2833, "close": 0.2833, "volume": 6112.5, "quote_volume": 1732.38573, "trades": 9, "taker_buy_volume": 1067.7, "taker_buy_quote": 302.69295}, {"ts": 1769025060000, "open": 0.2833, "high": 0.2833, "low": 0.2822, "close": 0.2822, "volume": 30260.9, "quote_volume": 8552.72283, "trades": 67, "taker_buy_volume": 4453.1, "taker_buy_quote": 1257.21886}, {"ts": 1769025120000, "open": 0.2822, "high": 0.2825, "low": 0.2821, "close": 0.2824, "volume": 2027.9, "quote_volume": 572.31459, "trades": 29, "taker_buy_volume": 672.4, "taker_buy_quote": 189.85332}, {"ts": 1769025180000, "open": 0.2823, "high": 0.2827, "low": 0.2823, "close": 0.2826, "volume": 12853.6, "quote_volume": 3632.02239, "trades": 38, "taker_buy_volume": 7061.9, "taker_buy_quote": 1995.91361}, {"ts": 1769025240000, "open": 0.2825, "high": 0.2827, "low": 0.2821, "close": 0.2821, "volume": 5183.8, "quote_volume": 1462.65976, "trades": 51, "taker_buy_volume": 264.8, "taker_buy_quote": 74.85541}, {"ts": 1769025300000, "open": 0.2822, "high": 0.2822, "low": 0.2816, "close": 0.2819, "volume": 5231.0, "quote_volume": 1473.95793, "trades": 29, "taker_buy_volume": 2137.4, "taker_buy_quote": 602.50578}, {"ts": 1769025360000, "open": 0.2818, "high": 0.2825, "low": 0.2818, "close": 0.2825, "volume": 13617.2, "quote_volume": 3843.95982, "trades": 30, "taker_buy_volume": 12701.3, "taker_buy_quote": 3585.66976}, {"ts": 1769025420000, "open": 0.2824, "high": 0.283, "low": 0.2824, "close": 0.2825, "volume": 5441.9, "quote_volume": 1539.11885, "trades": 89, "taker_buy_volume": 861.7, "taker_buy_quote": 243.74387}, {"ts": 1769025480000, "open": 0.2826, "high": 0.2829, "low": 0.2825, "close": 0.2827, "volume": 19312.4, "quote_volume": 5458.87988, "trades": 60, "taker_buy_volume": 17198.4, "taker_buy_quote": 4861.46348}, {"ts": 1769025540000, "open": 0.2828, "high": 0.2829, "low": 0.2827, "close": 0.2829, "volume": 20562.4, "quote_volume": 5814.08108, "trades": 39, "taker_buy_volume": 7177.5, "taker_buy_quote": 2029.96446}, {"ts": 1769025600000, "open": 0.2829, "high": 0.2832, "low": 0.2814, "close": 0.2816, "volume": 50151.6, "quote_volume": 14141.39481, "trades": 121, "taker_buy_volume": 13488.6, "taker_buy_quote": 3802.42992}, {"ts": 1769025660000, "open": 0.2816, "high": 0.2816, "low": 0.2805, "close": 0.2805, "volume": 10757.5, "quote_volume": 3022.93677, "trades": 44, "taker_buy_volume": 7459.4, "taker_buy_quote": 2095.88492}, {"ts": 1769025720000, "open": 0.2805, "high": 0.2806, "low": 0.2799, "close": 0.2802, "volume": 20616.8, "quote_volume": 5775.30188, "trades": 147, "taker_buy_volume": 11767.5, "taker_buy_quote": 3296.23605}, {"ts": 1769025780000, "open": 0.2803, "high": 0.2805, "low": 0.2803, "close": 0.2804, "volume": 5096.0, "quote_volume": 1429.05474, "trades": 100, "taker_buy_volume": 489.9, "taker_buy_quote": 137.37773}, {"ts": 1769025840000, "open": 0.2805, "high": 0.2812, "low": 0.2805, "close": 0.2812, "volume": 9541.7, "quote_volume": 2678.66006, "trades": 31, "taker_buy_volume": 8193.8, "taker_buy_quote": 2300.10716}, {"ts": 1769025900000, "open": 0.281, "high": 0.281, "low": 0.2807, "close": 0.2807, "volume": 35453.0, "quote_volume": 9958.65557, "trades": 33, "taker_buy_volume": 308.1, "taker_buy_quote": 86.5761}, {"ts": 1769025960000, "open": 0.2807, "high": 0.2807, "low": 0.2804, "close": 0.2804, "volume": 1268.4, "quote_volume": 355.70931, "trades": 17, "taker_buy_volume": 263.8, "taker_buy_quote": 73.98838}, {"ts": 1769026020000, "open": 0.2804, "high": 0.2805, "low": 0.2799, "close": 0.2799, "volume": 1495.9, "quote_volume": 419.35931, "trades": 41, "taker_buy_volume": 133.5, "taker_buy_quote": 37.43115}, {"ts": 1769026080000, "open": 0.2798, "high": 0.2801, "low": 0.2796, "close": 0.2801, "volume": 17021.2, "quote_volume": 4760.87093, "trades": 105, "taker_buy_volume": 3437.0, "taker_buy_quote": 961.83557}, {"ts": 1769026140000, "open": 0.2802, "high": 0.2804, "low": 0.2798, "close": 0.2798, "volume": 3533.8, "quote_volume": 989.85044, "trades": 56, "taker_buy_volume": 202.3, "taker_buy_quote": 56.70111}, {"ts": 1769026200000, "open": 0.2797, "high": 0.2797, "low": 0.279, "close": 0.279, "volume": 7460.5, "quote_volume": 2085.14429, "trades": 50, "taker_buy_volume": 3848.7, "taker_buy_quote": 1075.75781}, {"ts": 1769026260000, "open": 0.2791, "high": 0.28, "low": 0.2791, "close": 0.2799, "volume": 22171.3, "quote_volume": 6204.31762, "trades": 43, "taker_buy_volume": 17241.5, "taker_buy_quote": 4825.55261}, {"ts": 1769026320000, "open": 0.2799, "high": 0.2811, "low": 0.2799, "close": 0.2808, "volume": 78474.5, "quote_volume": 21981.38663, "trades": 75, "taker_buy_volume": 77850.7, "taker_buy_quote": 21806.18873}, {"ts": 1769026380000, "open": 0.2808, "high": 0.2833, "low": 0.2805, "close": 0.2832, "volume": 94192.4, "quote_volume": 26553.89693, "trades": 247, "taker_buy_volume": 75760.5, "taker_buy_quote": 21367.71464}, {"ts": 1769026440000, "open": 0.2833, "high": 0.2838, "low": 0.2826, "close": 0.2829, "volume": 61653.6, "quote_volume": 17461.37138, "trades": 195, "taker_buy_volume": 21470.8, "taker_buy_quote": 6077.26389}, {"ts": 1769026500000, "open": 0.2828, "high": 0.2833, "low": 0.2824, "close": 0.2832, "volume": 73365.9, "quote_volume": 20746.49632, "trades": 183, "taker_buy_volume": 40764.5, "taker_buy_quote": 11528.40297}, {"ts": 1769026560000, "open": 0.2832, "high": 0.284, "low": 0.283, "close": 0.2839, "volume": 18132.5, "quote_volume": 5137.45447, "trades": 105, "taker_buy_volume": 4355.4, "taker_buy_quote": 1235.07962}, {"ts": 1769026620000, "open": 0.2839, "high": 0.2844, "low": 0.2838, "close": 0.284, "volume": 22158.5, "quote_volume": 6295.38779, "trades": 72, "taker_buy_volume": 12350.2, "taker_buy_quote": 3508.85072}, {"ts": 1769026680000, "open": 0.2838, "high": 0.2839, "low": 0.2818, "close": 0.2818, "volume": 24936.8, "quote_volume": 7044.28484, "trades": 142, "taker_buy_volume": 5473.5, "taker_buy_quote": 1548.96358}, {"ts": 1769026740000, "open": 0.2817, "high": 0.2819, "low": 0.2811, "close": 0.2814, "volume": 24842.9, "quote_volume": 6989.23847, "trades": 112, "taker_buy_volume": 7871.1, "taker_buy_quote": 2215.05384}, {"ts": 1769026800000, "open": 0.2815, "high": 0.2819, "low": 0.2815, "close": 0.2819, "volume": 10407.3, "quote_volume": 2931.97486, "trades": 54, "taker_buy_volume": 6804.7, "taker_buy_quote": 1917.20015}, {"ts": 1769026860000, "open": 0.2818, "high": 0.2818, "low": 0.2805, "close": 0.2805, "volume": 12960.1, "quote_volume": 3644.69133, "trades": 67, "taker_buy_volume": 1292.9, "taker_buy_quote": 362.93727}, {"ts": 1769026920000, "open": 0.2804, "high": 0.2811, "low": 0.2803, "close": 0.2811, "volume": 11434.2, "quote_volume": 3207.69457, "trades": 51, "taker_buy_volume": 7257.5, "taker_buy_quote": 2036.34652}, {"ts": 1769026980000, "open": 0.2809, "high": 0.2809, "low": 0.2804, "close": 0.2805, "volume": 1239.9, "quote_volume": 348.14567, "trades": 30, "taker_buy_volume": 116.0, "taker_buy_quote": 32.55584}, {"ts": 1769027040000, "open": 0.2804, "high": 0.2812, "low": 0.2804, "close": 0.281, "volume": 6755.6, "quote_volume": 1896.34951, "trades": 26, "taker_buy_volume": 6541.8, "taker_buy_quote": 1836.34292}, {"ts": 1769027100000, "open": 0.2809, "high": 0.2809, "low": 0.2802, "close": 0.2802, "volume": 423.5, "quote_volume": 118.81376, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027160000, "open": 0.2802, "high": 0.2803, "low": 0.2801, "close": 0.2803, "volume": 7125.8, "quote_volume": 1996.7531, "trades": 40, "taker_buy_volume": 2443.5, "taker_buy_quote": 684.91305}, {"ts": 1769027220000, "open": 0.2804, "high": 0.2806, "low": 0.28, "close": 0.2804, "volume": 16043.5, "quote_volume": 4496.7366, "trades": 89, "taker_buy_volume": 2311.2, "taker_buy_quote": 647.55689}, {"ts": 1769027280000, "open": 0.2803, "high": 0.2803, "low": 0.2799, "close": 0.28, "volume": 487.4, "quote_volume": 136.47371, "trades": 13, "taker_buy_volume": 35.8, "taker_buy_quote": 10.024}, {"ts": 1769027340000, "open": 0.2799, "high": 0.2799, "low": 0.2798, "close": 0.2798, "volume": 754.1, "quote_volume": 211.03514, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027400000, "open": 0.2797, "high": 0.2802, "low": 0.2797, "close": 0.28, "volume": 3381.2, "quote_volume": 947.0816, "trades": 22, "taker_buy_volume": 3110.1, "taker_buy_quote": 871.18659}, {"ts": 1769027460000, "open": 0.2799, "high": 0.2799, "low": 0.2791, "close": 0.2799, "volume": 47352.6, "quote_volume": 13229.34272, "trades": 93, "taker_buy_volume": 17500.8, "taker_buy_quote": 4890.92897}, {"ts": 1769027520000, "open": 0.2799, "high": 0.2812, "low": 0.2799, "close": 0.2812, "volume": 32067.9, "quote_volume": 8994.13948, "trades": 120, "taker_buy_volume": 25571.9, "taker_buy_quote": 7170.26952}, {"ts": 1769027580000, "open": 0.2812, "high": 0.2812, "low": 0.2802, "close": 0.2804, "volume": 7995.5, "quote_volume": 2243.90598, "trades": 85, "taker_buy_volume": 3262.9, "taker_buy_quote": 914.60327}, {"ts": 1769027640000, "open": 0.2804, "high": 0.2804, "low": 0.2802, "close": 0.2802, "volume": 5939.9, "quote_volume": 1664.74521, "trades": 62, "taker_buy_volume": 90.0, "taker_buy_quote": 25.22542}, {"ts": 1769027700000, "open": 0.2801, "high": 0.2802, "low": 0.2798, "close": 0.28, "volume": 12435.9, "quote_volume": 3480.82117, "trades": 38, "taker_buy_volume": 6695.4, "taker_buy_quote": 1874.32414}, {"ts": 1769027760000, "open": 0.2797, "high": 0.2799, "low": 0.2795, "close": 0.2796, "volume": 3486.8, "quote_volume": 975.21125, "trades": 22, "taker_buy_volume": 143.2, "taker_buy_quote": 40.0602}, {"ts": 1769027820000, "open": 0.2795, "high": 0.28, "low": 0.2792, "close": 0.2799, "volume": 48385.5, "quote_volume": 13536.49216, "trades": 156, "taker_buy_volume": 42436.6, "taker_buy_quote": 11873.73816}, {"ts": 1769027880000, "open": 0.2799, "high": 0.2813, "low": 0.2799, "close": 0.2813, "volume": 40668.3, "quote_volume": 11408.43069, "trades": 151, "taker_buy_volume": 32282.0, "taker_buy_quote": 9053.37405}, {"ts": 1769027940000, "open": 0.2812, "high": 0.2814, "low": 0.2806, "close": 0.2811, "volume": 20162.4, "quote_volume": 5664.01912, "trades": 56, "taker_buy_volume": 17113.7, "taker_buy_quote": 4807.36773}, {"ts": 1769028000000, "open": 0.281, "high": 0.281, "low": 0.2807, "close": 0.2807, "volume": 3328.6, "quote_volume": 934.97424, "trades": 63, "taker_buy_volume": 59.4, "taker_buy_quote": 16.67358}, {"ts": 1769028060000, "open": 0.2807, "high": 0.2807, "low": 0.2801, "close": 0.2801, "volume": 1031.2, "quote_volume": 289.33148, "trades": 16, "taker_buy_volume": 600.1, "taker_buy_quote": 168.44807}, {"ts": 1769028120000, "open": 0.2802, "high": 0.2806, "low": 0.2802, "close": 0.2803, "volume": 20938.7, "quote_volume": 5871.21589, "trades": 85, "taker_buy_volume": 12752.5, "taker_buy_quote": 3576.32025}, {"ts": 1769028180000, "open": 0.2803, "high": 0.2803, "low": 0.2802, "close": 0.2802, "volume": 1955.8, "quote_volume": 548.17316, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028240000, "open": 0.2801, "high": 0.2806, "low": 0.2801, "close": 0.2806, "volume": 2107.5, "quote_volume": 590.6017, "trades": 13, "taker_buy_volume": 2052.0, "taker_buy_quote": 575.05615}, {"ts": 1769028300000, "open": 0.2807, "high": 0.2811, "low": 0.2807, "close": 0.2809, "volume": 12668.9, "quote_volume": 3559.566, "trades": 69, "taker_buy_volume": 9631.2, "taker_buy_quote": 2706.27607}, {"ts": 1769028360000, "open": 0.2811, "high": 0.2817, "low": 0.2811, "close": 0.2817, "volume": 27678.8, "quote_volume": 7785.21767, "trades": 29, "taker_buy_volume": 26423.1, "taker_buy_quote": 7432.22616}, {"ts": 1769028420000, "open": 0.2818, "high": 0.2822, "low": 0.2817, "close": 0.2817, "volume": 9675.2, "quote_volume": 2728.63953, "trades": 95, "taker_buy_volume": 4507.0, "taker_buy_quote": 1271.3324}, {"ts": 1769028480000, "open": 0.2816, "high": 0.2818, "low": 0.2816, "close": 0.2818, "volume": 126.4, "quote_volume": 35.60492, "trades": 4, "taker_buy_volume": 71.2, "taker_buy_quote": 20.0606}, {"ts": 1769028540000, "open": 0.2817, "high": 0.2819, "low": 0.2817, "close": 0.2817, "volume": 2854.7, "quote_volume": 804.52154, "trades": 8, "taker_buy_volume": 2648.8, "taker_buy_quote": 746.51951}, {"ts": 1769028600000, "open": 0.2817, "high": 0.2817, "low": 0.2812, "close": 0.2813, "volume": 8785.2, "quote_volume": 2473.35895, "trades": 121, "taker_buy_volume": 35.7, "taker_buy_quote": 10.04241}, {"ts": 1769028660000, "open": 0.2812, "high": 0.2812, "low": 0.2809, "close": 0.2809, "volume": 4198.2, "quote_volume": 1180.101, "trades": 35, "taker_buy_volume": 557.7, "taker_buy_quote": 156.76947}, {"ts": 1769028720000, "open": 0.281, "high": 0.2813, "low": 0.281, "close": 0.2813, "volume": 711.1, "quote_volume": 199.99716, "trades": 17, "taker_buy_volume": 675.4, "taker_buy_quote": 189.95832}, {"ts": 1769028780000, "open": 0.2814, "high": 0.2814, "low": 0.2814, "close": 0.2814, "volume": 803.1, "quote_volume": 225.99234, "trades": 3, "taker_buy_volume": 803.1, "taker_buy_quote": 225.99234}, {"ts": 1769028840000, "open": 0.2815, "high": 0.2818, "low": 0.2815, "close": 0.2818, "volume": 220.8, "quote_volume": 62.18832, "trades": 9, "taker_buy_volume": 220.8, "taker_buy_quote": 62.18832}, {"ts": 1769028900000, "open": 0.2818, "high": 0.2818, "low": 0.2817, "close": 0.2817, "volume": 1107.6, "quote_volume": 312.11812, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028960000, "open": 0.2817, "high": 0.2823, "low": 0.2817, "close": 0.2823, "volume": 18204.0, "quote_volume": 5135.86922, "trades": 31, "taker_buy_volume": 17819.0, "taker_buy_quote": 5027.26072}, {"ts": 1769029020000, "open": 0.2822, "high": 0.2823, "low": 0.2822, "close": 0.2823, "volume": 2139.1, "quote_volume": 603.67616, "trades": 10, "taker_buy_volume": 1922.6, "taker_buy_quote": 542.57986}, {"ts": 1769029080000, "open": 0.2822, "high": 0.2828, "low": 0.2822, "close": 0.2825, "volume": 10997.4, "quote_volume": 3107.8262, "trades": 134, "taker_buy_volume": 4695.1, "taker_buy_quote": 1327.11179}, {"ts": 1769029140000, "open": 0.2824, "high": 0.2826, "low": 0.2823, "close": 0.2825, "volume": 6600.3, "quote_volume": 1864.73725, "trades": 76, "taker_buy_volume": 1754.7, "taker_buy_quote": 495.5927}, {"ts": 1769029200000, "open": 0.2825, "high": 0.283, "low": 0.2821, "close": 0.283, "volume": 39702.3, "quote_volume": 11216.95261, "trades": 142, "taker_buy_volume": 24826.9, "taker_buy_quote": 7018.20426}, {"ts": 1769029260000, "open": 0.283, "high": 0.2843, "low": 0.283, "close": 0.2841, "volume": 27679.4, "quote_volume": 7854.28512, "trades": 128, "taker_buy_volume": 10877.3, "taker_buy_quote": 3085.57953}, {"ts": 1769029320000, "open": 0.2839, "high": 0.2839, "low": 0.2835, "close": 0.2836, "volume": 8186.5, "quote_volume": 2322.72957, "trades": 43, "taker_buy_volume": 6809.5, "taker_buy_quote": 1932.02223}, {"ts": 1769029380000, "open": 0.2835, "high": 0.2841, "low": 0.2834, "close": 0.2841, "volume": 11761.6, "quote_volume": 3337.69039, "trades": 70, "taker_buy_volume": 7782.8, "taker_buy_quote": 2209.54007}, {"ts": 1769029440000, "open": 0.2841, "high": 0.2841, "low": 0.2834, "close": 0.2835, "volume": 6877.6, "quote_volume": 1953.2626, "trades": 76, "taker_buy_volume": 212.0, "taker_buy_quote": 60.102}, {"ts": 1769029500000, "open": 0.2835, "high": 0.2842, "low": 0.2835, "close": 0.2842, "volume": 9837.9, "quote_volume": 2790.92846, "trades": 21, "taker_buy_volume": 6792.6, "taker_buy_quote": 1927.47037}, {"ts": 1769029560000, "open": 0.2843, "high": 0.2844, "low": 0.284, "close": 0.2841, "volume": 12499.2, "quote_volume": 3551.75478, "trades": 51, "taker_buy_volume": 144.7, "taker_buy_quote": 41.14368}, {"ts": 1769029620000, "open": 0.2843, "high": 0.2852, "low": 0.2837, "close": 0.2838, "volume": 39493.3, "quote_volume": 11230.18264, "trades": 236, "taker_buy_volume": 22811.4, "taker_buy_quote": 6484.07809}, {"ts": 1769029680000, "open": 0.2837, "high": 0.2837, "low": 0.2828, "close": 0.2828, "volume": 10966.9, "quote_volume": 3106.49206, "trades": 78, "taker_buy_volume": 2094.6, "taker_buy_quote": 593.85429}, {"ts": 1769029740000, "open": 0.2828, "high": 0.2828, "low": 0.2826, "close": 0.2827, "volume": 14077.5, "quote_volume": 3980.38207, "trades": 38, "taker_buy_volume": 10007.2, "taker_buy_quote": 2829.71719}, {"ts": 1769029800000, "open": 0.2826, "high": 0.2826, "low": 0.2825, "close": 0.2826, "volume": 1066.1, "quote_volume": 301.26811, "trades": 10, "taker_buy_volume": 807.8, "taker_buy_quote": 228.28428}, {"ts": 1769029860000, "open": 0.2827, "high": 0.283, "low": 0.2826, "close": 0.2829, "volume": 18082.1, "quote_volume": 5114.03356, "trades": 31, "taker_buy_volume": 13048.2, "taker_buy_quote": 3689.72204}, {"ts": 1769029920000, "open": 0.2828, "high": 0.2836, "low": 0.2828, "close": 0.2832, "volume": 4671.2, "quote_volume": 1324.01664, "trades": 84, "taker_buy_volume": 765.1, "taker_buy_quote": 216.63847}, {"ts": 1769029980000, "open": 0.2831, "high": 0.2831, "low": 0.2827, "close": 0.2829, "volume": 7021.1, "quote_volume": 1985.83134, "trades": 44, "taker_buy_volume": 1615.3, "taker_buy_quote": 456.81234}, {"ts": 1769030040000, "open": 0.2829, "high": 0.2835, "low": 0.2829, "close": 0.2834, "volume": 23496.3, "quote_volume": 6649.73357, "trades": 27, "taker_buy_volume": 23340.1, "taker_buy_quote": 6605.46649}, {"ts": 1769030100000, "open": 0.2834, "high": 0.2834, "low": 0.2833, "close": 0.2833, "volume": 2194.0, "quote_volume": 621.69042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030160000, "open": 0.2835, "high": 0.2838, "low": 0.2834, "close": 0.2836, "volume": 4050.6, "quote_volume": 1148.5792, "trades": 24, "taker_buy_volume": 3819.2, "taker_buy_quote": 1082.96478}, {"ts": 1769030220000, "open": 0.2839, "high": 0.2842, "low": 0.2839, "close": 0.284, "volume": 8082.6, "quote_volume": 2296.15534, "trades": 85, "taker_buy_volume": 1981.2, "taker_buy_quote": 562.49693}, {"ts": 1769030280000, "open": 0.2841, "high": 0.2844, "low": 0.283, "close": 0.283, "volume": 10970.6, "quote_volume": 3111.49884, "trades": 64, "taker_buy_volume": 8950.3, "taker_buy_quote": 2539.05358}, {"ts": 1769030340000, "open": 0.2831, "high": 0.2832, "low": 0.2831, "close": 0.2831, "volume": 14517.6, "quote_volume": 4109.9361, "trades": 66, "taker_buy_volume": 9355.9, "taker_buy_quote": 2648.65883}, {"ts": 1769030400000, "open": 0.283, "high": 0.2832, "low": 0.2827, "close": 0.2828, "volume": 6052.8, "quote_volume": 1712.11955, "trades": 32, "taker_buy_volume": 635.7, "taker_buy_quote": 179.82625}, {"ts": 1769030460000, "open": 0.2828, "high": 0.2829, "low": 0.2827, "close": 0.2827, "volume": 4425.7, "quote_volume": 1251.53849, "trades": 11, "taker_buy_volume": 2193.7, "taker_buy_quote": 620.37971}, {"ts": 1769030520000, "open": 0.2828, "high": 0.2828, "low": 0.2821, "close": 0.2821, "volume": 3647.4, "quote_volume": 1029.43292, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030580000, "open": 0.2822, "high": 0.2822, "low": 0.2821, "close": 0.2822, "volume": 222.4, "quote_volume": 62.75773, "trades": 8, "taker_buy_volume": 72.5, "taker_buy_quote": 20.4595}, {"ts": 1769030640000, "open": 0.2822, "high": 0.2822, "low": 0.2816, "close": 0.2817, "volume": 6302.2, "quote_volume": 1776.13266, "trades": 60, "taker_buy_volume": 1628.5, "taker_buy_quote": 458.61094}, {"ts": 1769030700000, "open": 0.2818, "high": 0.2819, "low": 0.2818, "close": 0.2818, "volume": 1028.6, "quote_volume": 289.89888, "trades": 13, "taker_buy_volume": 779.1, "taker_buy_quote": 219.58978}, {"ts": 1769030760000, "open": 0.2818, "high": 0.2818, "low": 0.2816, "close": 0.2816, "volume": 574.1, "quote_volume": 161.74838, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030820000, "open": 0.2815, "high": 0.2815, "low": 0.2814, "close": 0.2814, "volume": 2374.1, "quote_volume": 668.29752, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030880000, "open": 0.2813, "high": 0.2816, "low": 0.2811, "close": 0.2815, "volume": 5849.7, "quote_volume": 1645.26024, "trades": 34, "taker_buy_volume": 2004.3, "taker_buy_quote": 563.87798}, {"ts": 1769030940000, "open": 0.2814, "high": 0.2815, "low": 0.2813, "close": 0.2813, "volume": 813.3, "quote_volume": 228.81171, "trades": 8, "taker_buy_volume": 23.0, "taker_buy_quote": 6.4745}, {"ts": 1769031000000, "open": 0.2814, "high": 0.2815, "low": 0.2813, "close": 0.2813, "volume": 387.7, "quote_volume": 109.11921, "trades": 7, "taker_buy_volume": 259.5, "taker_buy_quote": 73.04925}, {"ts": 1769031060000, "open": 0.2812, "high": 0.2814, "low": 0.2812, "close": 0.2814, "volume": 263.1, "quote_volume": 74.00759, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031120000, "open": 0.2812, "high": 0.2815, "low": 0.2812, "close": 0.2815, "volume": 7420.1, "quote_volume": 2087.93014, "trades": 15, "taker_buy_volume": 6990.2, "taker_buy_quote": 1967.04226}, {"ts": 1769031180000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031240000, "open": 0.2814, "high": 0.2817, "low": 0.2814, "close": 0.2815, "volume": 19012.9, "quote_volume": 5352.25694, "trades": 78, "taker_buy_volume": 5918.8, "taker_buy_quote": 1666.76939}, {"ts": 1769031300000, "open": 0.2815, "high": 0.2818, "low": 0.2815, "close": 0.2818, "volume": 4576.8, "quote_volume": 1289.70511, "trades": 11, "taker_buy_volume": 4537.5, "taker_buy_quote": 1278.63536}, {"ts": 1769031360000, "open": 0.2819, "high": 0.282, "low": 0.2816, "close": 0.2818, "volume": 6909.7, "quote_volume": 1947.47804, "trades": 78, "taker_buy_volume": 492.3, "taker_buy_quote": 138.77224}, {"ts": 1769031420000, "open": 0.2818, "high": 0.2818, "low": 0.2816, "close": 0.2817, "volume": 3002.8, "quote_volume": 846.1748, "trades": 55, "taker_buy_volume": 35.6, "taker_buy_quote": 10.02852}, {"ts": 1769031480000, "open": 0.2817, "high": 0.2821, "low": 0.2817, "close": 0.2821, "volume": 14810.8, "quote_volume": 4175.86783, "trades": 20, "taker_buy_volume": 14766.9, "taker_buy_quote": 4163.5012}, {"ts": 1769031540000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031600000, "open": 0.282, "high": 0.282, "low": 0.2816, "close": 0.2817, "volume": 272.3, "quote_volume": 76.72468, "trades": 9, "taker_buy_volume": 35.6, "taker_buy_quote": 10.02852}, {"ts": 1769031660000, "open": 0.2818, "high": 0.2818, "low": 0.2798, "close": 0.2807, "volume": 90713.9, "quote_volume": 25468.21658, "trades": 276, "taker_buy_volume": 13942.0, "taker_buy_quote": 3911.69198}, {"ts": 1769031720000, "open": 0.2805, "high": 0.2812, "low": 0.2804, "close": 0.2809, "volume": 14770.2, "quote_volume": 4149.40953, "trades": 110, "taker_buy_volume": 6669.8, "taker_buy_quote": 1873.14355}, {"ts": 1769031780000, "open": 0.281, "high": 0.2811, "low": 0.2807, "close": 0.2807, "volume": 20317.3, "quote_volume": 5709.40791, "trades": 32, "taker_buy_volume": 16464.2, "taker_buy_quote": 4627.16367}, {"ts": 1769031840000, "open": 0.2807, "high": 0.2811, "low": 0.2807, "close": 0.2811, "volume": 13130.5, "quote_volume": 3688.76042, "trades": 13, "taker_buy_volume": 12649.3, "taker_buy_quote": 3553.61261}, {"ts": 1769031900000, "open": 0.2812, "high": 0.2814, "low": 0.2812, "close": 0.2812, "volume": 5698.5, "quote_volume": 1602.74794, "trades": 26, "taker_buy_volume": 2628.2, "taker_buy_quote": 739.0664}, {"ts": 1769031960000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 1812.6, "quote_volume": 509.88438, "trades": 3, "taker_buy_volume": 35.6, "taker_buy_quote": 10.01428}, {"ts": 1769032020000, "open": 0.2813, "high": 0.2813, "low": 0.2812, "close": 0.2812, "volume": 2305.2, "quote_volume": 648.40564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032080000, "open": 0.2811, "high": 0.2811, "low": 0.281, "close": 0.281, "volume": 2373.3, "quote_volume": 667.1291, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032140000, "open": 0.281, "high": 0.281, "low": 0.2809, "close": 0.2809, "volume": 2442.6, "quote_volume": 686.22584, "trades": 22, "taker_buy_volume": 1392.3, "taker_buy_quote": 391.09707}, {"ts": 1769032200000, "open": 0.281, "high": 0.2827, "low": 0.281, "close": 0.2822, "volume": 71990.3, "quote_volume": 20299.62069, "trades": 162, "taker_buy_volume": 55985.5, "taker_buy_quote": 15784.29177}, {"ts": 1769032260000, "open": 0.2821, "high": 0.2821, "low": 0.2815, "close": 0.2815, "volume": 4341.1, "quote_volume": 1223.16482, "trades": 30, "taker_buy_volume": 931.5, "taker_buy_quote": 262.57918}, {"ts": 1769032320000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032380000, "open": 0.2816, "high": 0.2818, "low": 0.2816, "close": 0.2818, "volume": 146.0, "quote_volume": 41.13016, "trades": 5, "taker_buy_volume": 146.0, "taker_buy_quote": 41.13016}, {"ts": 1769032440000, "open": 0.2819, "high": 0.283, "low": 0.2819, "close": 0.2826, "volume": 48599.5, "quote_volume": 13733.53579, "trades": 119, "taker_buy_volume": 40894.7, "taker_buy_quote": 11555.35219}, {"ts": 1769032500000, "open": 0.2827, "high": 0.2829, "low": 0.282, "close": 0.2821, "volume": 38719.1, "quote_volume": 10940.98055, "trades": 109, "taker_buy_volume": 14255.2, "taker_buy_quote": 4029.06329}, {"ts": 1769032560000, "open": 0.2822, "high": 0.2832, "low": 0.2822, "close": 0.283, "volume": 19088.6, "quote_volume": 5396.60615, "trades": 47, "taker_buy_volume": 18674.2, "taker_buy_quote": 5279.32035}, {"ts": 1769032620000, "open": 0.2829, "high": 0.2835, "low": 0.2829, "close": 0.2835, "volume": 893.3, "quote_volume": 252.99218, "trades": 12, "taker_buy_volume": 857.8, "taker_buy_quote": 242.94923}, {"ts": 1769032680000, "open": 0.2835, "high": 0.2837, "low": 0.2835, "close": 0.2837, "volume": 557.5, "quote_volume": 158.07083, "trades": 7, "taker_buy_volume": 557.5, "taker_buy_quote": 158.07083}, {"ts": 1769032740000, "open": 0.2836, "high": 0.2838, "low": 0.2835, "close": 0.2835, "volume": 8289.1, "quote_volume": 2351.46019, "trades": 69, "taker_buy_volume": 2076.1, "taker_buy_quote": 589.15628}, {"ts": 1769032800000, "open": 0.2836, "high": 0.2837, "low": 0.2836, "close": 0.2837, "volume": 1812.7, "quote_volume": 514.25946, "trades": 3, "taker_buy_volume": 1812.7, "taker_buy_quote": 514.25946}, {"ts": 1769032860000, "open": 0.2838, "high": 0.2842, "low": 0.2838, "close": 0.2842, "volume": 10266.6, "quote_volume": 2915.91695, "trades": 43, "taker_buy_volume": 9083.1, "taker_buy_quote": 2579.9213}, {"ts": 1769032920000, "open": 0.2843, "high": 0.2844, "low": 0.2841, "close": 0.2841, "volume": 3352.5, "quote_volume": 953.11543, "trades": 60, "taker_buy_volume": 205.4, "taker_buy_quote": 58.40549}, {"ts": 1769032980000, "open": 0.2841, "high": 0.2841, "low": 0.2833, "close": 0.2834, "volume": 14680.1, "quote_volume": 4163.75999, "trades": 77, "taker_buy_volume": 5568.6, "taker_buy_quote": 1578.57179}, {"ts": 1769033040000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033100000, "open": 0.2835, "high": 0.2835, "low": 0.2831, "close": 0.2831, "volume": 4636.7, "quote_volume": 1314.46726, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033160000, "open": 0.2831, "high": 0.2831, "low": 0.2826, "close": 0.2826, "volume": 25302.6, "quote_volume": 7157.0133, "trades": 87, "taker_buy_volume": 5710.5, "taker_buy_quote": 1614.34684}, {"ts": 1769033220000, "open": 0.2825, "high": 0.2827, "low": 0.2824, "close": 0.2826, "volume": 7409.1, "quote_volume": 2092.55043, "trades": 13, "taker_buy_volume": 35.5, "taker_buy_quote": 10.03585}, {"ts": 1769033280000, "open": 0.2825, "high": 0.2825, "low": 0.2824, "close": 0.2825, "volume": 7118.1, "quote_volume": 2010.25354, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033340000, "open": 0.2824, "high": 0.2828, "low": 0.2823, "close": 0.2827, "volume": 16369.3, "quote_volume": 4625.3716, "trades": 36, "taker_buy_volume": 10689.5, "taker_buy_quote": 3020.82504}, {"ts": 1769033400000, "open": 0.2825, "high": 0.2829, "low": 0.2824, "close": 0.2825, "volume": 14375.6, "quote_volume": 4065.11703, "trades": 50, "taker_buy_volume": 6995.2, "taker_buy_quote": 1978.00032}, {"ts": 1769033460000, "open": 0.2827, "high": 0.283, "low": 0.2827, "close": 0.283, "volume": 3775.2, "quote_volume": 1067.38616, "trades": 10, "taker_buy_volume": 3775.2, "taker_buy_quote": 1067.38616}, {"ts": 1769033520000, "open": 0.283, "high": 0.2834, "low": 0.283, "close": 0.2833, "volume": 2894.3, "quote_volume": 819.91226, "trades": 54, "taker_buy_volume": 121.7, "taker_buy_quote": 34.47371}, {"ts": 1769033580000, "open": 0.2833, "high": 0.2838, "low": 0.2827, "close": 0.2828, "volume": 3285.4, "quote_volume": 931.36257, "trades": 60, "taker_buy_volume": 699.4, "taker_buy_quote": 197.80783}, {"ts": 1769033640000, "open": 0.2829, "high": 0.2829, "low": 0.2825, "close": 0.2825, "volume": 18522.2, "quote_volume": 5237.11342, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033700000, "open": 0.2825, "high": 0.2826, "low": 0.2825, "close": 0.2825, "volume": 7666.4, "quote_volume": 2166.18642, "trades": 10, "taker_buy_volume": 4993.7, "taker_buy_quote": 1410.90242}, {"ts": 1769033760000, "open": 0.2824, "high": 0.2825, "low": 0.2821, "close": 0.2825, "volume": 6335.8, "quote_volume": 1788.61777, "trades": 12, "taker_buy_volume": 1971.5, "taker_buy_quote": 556.55445}, {"ts": 1769033820000, "open": 0.2826, "high": 0.2827, "low": 0.2826, "close": 0.2827, "volume": 39.0, "quote_volume": 11.02335, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 11.02335}, {"ts": 1769033880000, "open": 0.2827, "high": 0.2829, "low": 0.2827, "close": 0.2829, "volume": 5515.0, "quote_volume": 1559.11549, "trades": 53, "taker_buy_volume": 1674.1, "taker_buy_quote": 473.29306}, {"ts": 1769033940000, "open": 0.2827, "high": 0.2827, "low": 0.2823, "close": 0.2823, "volume": 576.5, "quote_volume": 162.92171, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034000000, "open": 0.2825, "high": 0.2825, "low": 0.282, "close": 0.282, "volume": 372.5, "quote_volume": 105.11885, "trades": 7, "taker_buy_volume": 43.6, "taker_buy_quote": 12.317}, {"ts": 1769034060000, "open": 0.2819, "high": 0.2819, "low": 0.2814, "close": 0.2814, "volume": 2614.5, "quote_volume": 736.64296, "trades": 33, "taker_buy_volume": 555.9, "taker_buy_quote": 156.59703}, {"ts": 1769034120000, "open": 0.2814, "high": 0.2817, "low": 0.2814, "close": 0.2817, "volume": 1830.8, "quote_volume": 515.46006, "trades": 14, "taker_buy_volume": 909.8, "taker_buy_quote": 256.29066}, {"ts": 1769034180000, "open": 0.2817, "high": 0.2817, "low": 0.2813, "close": 0.2814, "volume": 2579.3, "quote_volume": 726.23957, "trades": 15, "taker_buy_volume": 2169.7, "taker_buy_quote": 610.92465}, {"ts": 1769034240000, "open": 0.2813, "high": 0.2814, "low": 0.2813, "close": 0.2813, "volume": 1346.0, "quote_volume": 378.65865, "trades": 6, "taker_buy_volume": 288.5, "taker_buy_quote": 81.1839}, {"ts": 1769034300000, "open": 0.2813, "high": 0.2813, "low": 0.2809, "close": 0.2809, "volume": 1547.4, "quote_volume": 435.09764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034360000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 1315.0, "quote_volume": 369.3835, "trades": 2, "taker_buy_volume": 1168.8, "taker_buy_quote": 328.31592}, {"ts": 1769034420000, "open": 0.2811, "high": 0.2814, "low": 0.2811, "close": 0.2813, "volume": 3513.4, "quote_volume": 987.93084, "trades": 10, "taker_buy_volume": 2754.2, "taker_buy_quote": 774.43065}, {"ts": 1769034480000, "open": 0.2811, "high": 0.2811, "low": 0.2808, "close": 0.2808, "volume": 534.4, "quote_volume": 150.17802, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034540000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034600000, "open": 0.2807, "high": 0.2807, "low": 0.2806, "close": 0.2806, "volume": 1724.1, "quote_volume": 483.9398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034660000, "open": 0.2805, "high": 0.2805, "low": 0.2803, "close": 0.2803, "volume": 300.3, "quote_volume": 84.19664, "trades": 9, "taker_buy_volume": 20.5, "taker_buy_quote": 5.7482}, {"ts": 1769034720000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 800.0, "quote_volume": 224.24, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 224.24}, {"ts": 1769034780000, "open": 0.2804, "high": 0.2808, "low": 0.2804, "close": 0.2808, "volume": 2224.0, "quote_volume": 624.09951, "trades": 12, "taker_buy_volume": 1825.3, "taker_buy_quote": 512.14455}, {"ts": 1769034840000, "open": 0.2806, "high": 0.2807, "low": 0.2803, "close": 0.2806, "volume": 6574.7, "quote_volume": 1844.23213, "trades": 13, "taker_buy_volume": 188.7, "taker_buy_quote": 52.89261}, {"ts": 1769034900000, "open": 0.2803, "high": 0.2803, "low": 0.2801, "close": 0.2801, "volume": 993.8, "quote_volume": 278.44273, "trades": 22, "taker_buy_volume": 212.5, "taker_buy_quote": 59.52125}, {"ts": 1769034960000, "open": 0.2804, "high": 0.281, "low": 0.2804, "close": 0.2809, "volume": 15108.4, "quote_volume": 4240.79127, "trades": 41, "taker_buy_volume": 14223.3, "taker_buy_quote": 3992.16668}, {"ts": 1769035020000, "open": 0.281, "high": 0.281, "low": 0.2809, "close": 0.2809, "volume": 1229.5, "quote_volume": 345.4708, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035080000, "open": 0.2808, "high": 0.2808, "low": 0.2807, "close": 0.2807, "volume": 2805.3, "quote_volume": 787.44967, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035140000, "open": 0.2806, "high": 0.2806, "low": 0.28, "close": 0.28, "volume": 492.9, "quote_volume": 138.15584, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035200000, "open": 0.2799, "high": 0.28, "low": 0.2797, "close": 0.2797, "volume": 18648.8, "quote_volume": 5218.90006, "trades": 18, "taker_buy_volume": 45.0, "taker_buy_quote": 12.6}, {"ts": 1769035260000, "open": 0.2799, "high": 0.28, "low": 0.2799, "close": 0.28, "volume": 1357.8, "quote_volume": 380.10577, "trades": 9, "taker_buy_volume": 1170.0, "taker_buy_quote": 327.52177}, {"ts": 1769035320000, "open": 0.28, "high": 0.2802, "low": 0.28, "close": 0.2802, "volume": 4793.8, "quote_volume": 1342.27707, "trades": 32, "taker_buy_volume": 1457.1, "taker_buy_quote": 408.00107}, {"ts": 1769035380000, "open": 0.2803, "high": 0.2804, "low": 0.2803, "close": 0.2803, "volume": 3696.2, "quote_volume": 1036.22158, "trades": 10, "taker_buy_volume": 111.0, "taker_buy_quote": 31.11885}, {"ts": 1769035440000, "open": 0.2804, "high": 0.2804, "low": 0.2803, "close": 0.2803, "volume": 2597.6, "quote_volume": 728.12603, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035500000, "open": 0.2805, "high": 0.2807, "low": 0.2804, "close": 0.2807, "volume": 7603.8, "quote_volume": 2132.75197, "trades": 19, "taker_buy_volume": 3576.4, "taker_buy_quote": 1003.38188}, {"ts": 1769035560000, "open": 0.2808, "high": 0.2809, "low": 0.2806, "close": 0.2807, "volume": 3862.1, "quote_volume": 1084.08287, "trades": 14, "taker_buy_volume": 129.5, "taker_buy_quote": 36.36631}, {"ts": 1769035620000, "open": 0.2805, "high": 0.2805, "low": 0.28, "close": 0.28, "volume": 22597.1, "quote_volume": 6328.27227, "trades": 48, "taker_buy_volume": 205.0, "taker_buy_quote": 57.482}, {"ts": 1769035680000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035740000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035800000, "open": 0.28, "high": 0.2803, "low": 0.28, "close": 0.2803, "volume": 5226.0, "quote_volume": 1464.34371, "trades": 12, "taker_buy_volume": 5226.0, "taker_buy_quote": 1464.34371}, {"ts": 1769035860000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035920000, "open": 0.2802, "high": 0.2807, "low": 0.2802, "close": 0.2804, "volume": 17328.6, "quote_volume": 4861.85651, "trades": 31, "taker_buy_volume": 14429.7, "taker_buy_quote": 4048.54572}, {"ts": 1769035980000, "open": 0.2804, "high": 0.2804, "low": 0.28, "close": 0.28, "volume": 21421.2, "quote_volume": 6002.13694, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036040000, "open": 0.2802, "high": 0.2802, "low": 0.2785, "close": 0.2788, "volume": 45754.2, "quote_volume": 12768.18527, "trades": 136, "taker_buy_volume": 16126.0, "taker_buy_quote": 4494.67886}, {"ts": 1769036100000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2792, "volume": 5928.9, "quote_volume": 1655.33025, "trades": 11, "taker_buy_volume": 4859.3, "taker_buy_quote": 1356.69793}, {"ts": 1769036160000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 55.6, "quote_volume": 15.52908, "trades": 3, "taker_buy_volume": 55.6, "taker_buy_quote": 15.52908}, {"ts": 1769036220000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036280000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 4379.1, "quote_volume": 1222.64472, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036340000, "open": 0.2791, "high": 0.2792, "low": 0.279, "close": 0.279, "volume": 4856.5, "quote_volume": 1355.18249, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036400000, "open": 0.2789, "high": 0.2789, "low": 0.2783, "close": 0.2786, "volume": 34643.3, "quote_volume": 9649.49903, "trades": 63, "taker_buy_volume": 9469.5, "taker_buy_quote": 2638.18674}, {"ts": 1769036460000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2784, "volume": 169.8, "quote_volume": 47.27592, "trades": 5, "taker_buy_volume": 53.8, "taker_buy_quote": 14.97792}, {"ts": 1769036520000, "open": 0.2783, "high": 0.2784, "low": 0.2781, "close": 0.2784, "volume": 7923.6, "quote_volume": 2204.96233, "trades": 16, "taker_buy_volume": 7460.9, "taker_buy_quote": 2076.24261}, {"ts": 1769036580000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 669.3, "quote_volume": 186.31759, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036640000, "open": 0.2784, "high": 0.2788, "low": 0.2784, "close": 0.2788, "volume": 9092.3, "quote_volume": 2534.6069, "trades": 32, "taker_buy_volume": 4766.6, "taker_buy_quote": 1328.90054}, {"ts": 1769036700000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2785, "volume": 1226.8, "quote_volume": 341.73969, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036760000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 3336.2, "quote_volume": 929.46532, "trades": 53, "taker_buy_volume": 36.0, "taker_buy_quote": 10.0296}, {"ts": 1769036820000, "open": 0.2786, "high": 0.2786, "low": 0.2784, "close": 0.2784, "volume": 9698.3, "quote_volume": 2700.93775, "trades": 12, "taker_buy_volume": 143.2, "taker_buy_quote": 39.86688}, {"ts": 1769036880000, "open": 0.2783, "high": 0.2783, "low": 0.2782, "close": 0.2782, "volume": 2051.6, "quote_volume": 570.94767, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036940000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2781, "volume": 1235.6, "quote_volume": 343.62291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037000000, "open": 0.2781, "high": 0.2781, "low": 0.278, "close": 0.2781, "volume": 3198.3, "quote_volume": 889.28932, "trades": 14, "taker_buy_volume": 1089.9, "taker_buy_quote": 303.10119}, {"ts": 1769037060000, "open": 0.2782, "high": 0.2785, "low": 0.2782, "close": 0.2785, "volume": 6255.0, "quote_volume": 1741.93934, "trades": 65, "taker_buy_volume": 1048.3, "taker_buy_quote": 291.90417}, {"ts": 1769037120000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 137.1, "quote_volume": 38.16864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037180000, "open": 0.2785, "high": 0.2791, "low": 0.2785, "close": 0.2788, "volume": 50081.9, "quote_volume": 13965.23049, "trades": 179, "taker_buy_volume": 43143.0, "taker_buy_quote": 12030.69189}, {"ts": 1769037240000, "open": 0.279, "high": 0.2795, "low": 0.2788, "close": 0.2791, "volume": 35645.1, "quote_volume": 9953.05501, "trades": 104, "taker_buy_volume": 20618.1, "taker_buy_quote": 5757.90364}, {"ts": 1769037300000, "open": 0.2789, "high": 0.2789, "low": 0.2785, "close": 0.2785, "volume": 1159.3, "quote_volume": 323.26036, "trades": 29, "taker_buy_volume": 20.0, "taker_buy_quote": 5.574}, {"ts": 1769037360000, "open": 0.2785, "high": 0.2786, "low": 0.2783, "close": 0.2783, "volume": 8754.2, "quote_volume": 2438.1732, "trades": 17, "taker_buy_volume": 3350.3, "taker_buy_quote": 933.26244}, {"ts": 1769037420000, "open": 0.2782, "high": 0.2782, "low": 0.2779, "close": 0.2779, "volume": 307.4, "quote_volume": 85.45994, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037480000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037540000, "open": 0.2779, "high": 0.2779, "low": 0.2771, "close": 0.2773, "volume": 45448.0, "quote_volume": 12604.4824, "trades": 60, "taker_buy_volume": 3877.6, "taker_buy_quote": 1076.1555}, {"ts": 1769037600000, "open": 0.2773, "high": 0.2773, "low": 0.277, "close": 0.277, "volume": 3254.4, "quote_volume": 902.1854, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037660000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 263.1, "quote_volume": 72.93132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037720000, "open": 0.2771, "high": 0.2772, "low": 0.277, "close": 0.2772, "volume": 181.8, "quote_volume": 50.36946, "trades": 3, "taker_buy_volume": 36.2, "taker_buy_quote": 10.03464}, {"ts": 1769037780000, "open": 0.277, "high": 0.277, "low": 0.2767, "close": 0.2767, "volume": 3739.2, "quote_volume": 1035.13601, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037840000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.277, "volume": 773.4, "quote_volume": 214.2782, "trades": 7, "taker_buy_volume": 566.2, "taker_buy_quote": 156.8838}, {"ts": 1769037900000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 170.1, "quote_volume": 47.1177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037960000, "open": 0.277, "high": 0.2772, "low": 0.277, "close": 0.2771, "volume": 853.3, "quote_volume": 236.47353, "trades": 8, "taker_buy_volume": 573.0, "taker_buy_quote": 158.8147}, {"ts": 1769038020000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 100.0, "quote_volume": 27.7234, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 27.7234}, {"ts": 1769038080000, "open": 0.2771, "high": 0.2774, "low": 0.2771, "close": 0.2774, "volume": 2698.7, "quote_volume": 748.54453, "trades": 14, "taker_buy_volume": 2406.0, "taker_buy_quote": 667.39908}, {"ts": 1769038140000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 965.5, "quote_volume": 267.92625, "trades": 6, "taker_buy_volume": 739.0, "taker_buy_quote": 205.0725}, {"ts": 1769038200000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038260000, "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2773, "volume": 2085.6, "quote_volume": 578.24829, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038320000, "open": 0.2771, "high": 0.2771, "low": 0.2765, "close": 0.2768, "volume": 5130.3, "quote_volume": 1419.55568, "trades": 24, "taker_buy_volume": 964.0, "taker_buy_quote": 266.8352}, {"ts": 1769038380000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038440000, "open": 0.2767, "high": 0.2767, "low": 0.2765, "close": 0.2767, "volume": 18553.7, "quote_volume": 5133.2997, "trades": 71, "taker_buy_volume": 9094.0, "taker_buy_quote": 2515.82589}, {"ts": 1769038500000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2765, "volume": 4703.1, "quote_volume": 1300.81177, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038560000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 36.2, "quote_volume": 10.01654, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 10.01654}, {"ts": 1769038620000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 36.2, "quote_volume": 10.01292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038680000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 703.2, "quote_volume": 194.50512, "trades": 6, "taker_buy_volume": 703.2, "taker_buy_quote": 194.50512}, {"ts": 1769038740000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 111.8, "quote_volume": 30.90713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038800000, "open": 0.2763, "high": 0.2763, "low": 0.2759, "close": 0.2761, "volume": 724.0, "quote_volume": 199.86766, "trades": 15, "taker_buy_volume": 301.3, "taker_buy_quote": 83.18893}, {"ts": 1769038860000, "open": 0.276, "high": 0.2762, "low": 0.276, "close": 0.2762, "volume": 727.0, "quote_volume": 200.76819, "trades": 16, "taker_buy_volume": 690.7, "taker_buy_quote": 190.74939}, {"ts": 1769038920000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2762, "volume": 483.1, "quote_volume": 133.45838, "trades": 8, "taker_buy_volume": 108.9, "taker_buy_quote": 30.08544}, {"ts": 1769038980000, "open": 0.2762, "high": 0.2762, "low": 0.276, "close": 0.276, "volume": 10321.5, "quote_volume": 2849.83549, "trades": 20, "taker_buy_volume": 7006.2, "taker_buy_quote": 1934.76903}, {"ts": 1769039040000, "open": 0.2759, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 5284.4, "quote_volume": 1457.90766, "trades": 13, "taker_buy_volume": 5116.5, "taker_buy_quote": 1411.60079}, {"ts": 1769039100000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039160000, "open": 0.2758, "high": 0.276, "low": 0.2758, "close": 0.2759, "volume": 2438.5, "quote_volume": 672.90315, "trades": 11, "taker_buy_volume": 2157.7, "taker_buy_quote": 595.43523}, {"ts": 1769039220000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 1955.2, "quote_volume": 539.83072, "trades": 11, "taker_buy_volume": 56.3, "taker_buy_quote": 15.54443}, {"ts": 1769039280000, "open": 0.276, "high": 0.276, "low": 0.2757, "close": 0.2757, "volume": 1489.9, "quote_volume": 410.79321, "trades": 11, "taker_buy_volume": 127.8, "taker_buy_quote": 35.23446}, {"ts": 1769039340000, "open": 0.2756, "high": 0.2756, "low": 0.2742, "close": 0.2749, "volume": 48330.5, "quote_volume": 13277.41087, "trades": 74, "taker_buy_volume": 3498.0, "taker_buy_quote": 962.59008}, {"ts": 1769039400000, "open": 0.2749, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 5916.5, "quote_volume": 1626.19011, "trades": 15, "taker_buy_volume": 5255.7, "taker_buy_quote": 1444.53619}, {"ts": 1769039460000, "open": 0.2748, "high": 0.2751, "low": 0.2747, "close": 0.2751, "volume": 10036.0, "quote_volume": 2758.28762, "trades": 25, "taker_buy_volume": 9808.2, "taker_buy_quote": 2695.71096}, {"ts": 1769039520000, "open": 0.2751, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 3082.2, "quote_volume": 847.93397, "trades": 11, "taker_buy_volume": 207.5, "taker_buy_quote": 57.104}, {"ts": 1769039580000, "open": 0.2753, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 2806.7, "quote_volume": 772.95336, "trades": 26, "taker_buy_volume": 1363.3, "taker_buy_quote": 375.5635}, {"ts": 1769039640000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 227.3, "quote_volume": 62.57205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039700000, "open": 0.2753, "high": 0.2757, "low": 0.2753, "close": 0.2757, "volume": 4944.3, "quote_volume": 1362.03814, "trades": 18, "taker_buy_volume": 4924.3, "taker_buy_quote": 1356.53214}, {"ts": 1769039760000, "open": 0.2758, "high": 0.2758, "low": 0.2755, "close": 0.2755, "volume": 396.3, "quote_volume": 109.22953, "trades": 11, "taker_buy_volume": 56.3, "taker_buy_quote": 15.52754}, {"ts": 1769039820000, "open": 0.2754, "high": 0.2754, "low": 0.2745, "close": 0.2749, "volume": 68648.5, "quote_volume": 18869.11949, "trades": 83, "taker_buy_volume": 24054.7, "taker_buy_quote": 6613.52965}, {"ts": 1769039880000, "open": 0.275, "high": 0.2754, "low": 0.275, "close": 0.2754, "volume": 3930.1, "quote_volume": 1081.70699, "trades": 11, "taker_buy_volume": 3930.1, "taker_buy_quote": 1081.70699}, {"ts": 1769039940000, "open": 0.2755, "high": 0.2759, "low": 0.2755, "close": 0.2759, "volume": 1650.8, "quote_volume": 454.98863, "trades": 12, "taker_buy_volume": 1650.8, "taker_buy_quote": 454.98863}, {"ts": 1769040000000, "open": 0.276, "high": 0.2841, "low": 0.276, "close": 0.2806, "volume": 1620900.5, "quote_volume": 454589.32411, "trades": 3146, "taker_buy_volume": 1083416.6, "taker_buy_quote": 303811.14586}, {"ts": 1769040060000, "open": 0.2807, "high": 0.2859, "low": 0.2796, "close": 0.2856, "volume": 1995567.3, "quote_volume": 564573.22674, "trades": 2700, "taker_buy_volume": 1484309.0, "taker_buy_quote": 419962.87537}, {"ts": 1769040120000, "open": 0.2854, "high": 0.287, "low": 0.2833, "close": 0.2849, "volume": 870049.3, "quote_volume": 247404.05482, "trades": 2548, "taker_buy_volume": 600834.5, "taker_buy_quote": 170921.21534}, {"ts": 1769040180000, "open": 0.285, "high": 0.2875, "low": 0.2826, "close": 0.2826, "volume": 774823.8, "quote_volume": 220941.92038, "trades": 6204, "taker_buy_volume": 632980.8, "taker_buy_quote": 180489.00581}, {"ts": 1769040240000, "open": 0.2826, "high": 0.2851, "low": 0.2819, "close": 0.2842, "volume": 283551.9, "quote_volume": 80412.65199, "trades": 2115, "taker_buy_volume": 228937.4, "taker_buy_quote": 64908.96465}, {"ts": 1769040300000, "open": 0.2845, "high": 0.2858, "low": 0.2845, "close": 0.285, "volume": 101584.9, "quote_volume": 28973.21937, "trades": 521, "taker_buy_volume": 86561.4, "taker_buy_quote": 24687.79706}, {"ts": 1769040360000, "open": 0.2849, "high": 0.2849, "low": 0.2832, "close": 0.2847, "volume": 62635.8, "quote_volume": 17798.01316, "trades": 407, "taker_buy_volume": 41147.3, "taker_buy_quote": 11693.28034}, {"ts": 1769040420000, "open": 0.2848, "high": 0.2852, "low": 0.2836, "close": 0.2837, "volume": 25764.2, "quote_volume": 7321.56659, "trades": 305, "taker_buy_volume": 15973.0, "taker_buy_quote": 4535.06395}, {"ts": 1769040480000, "open": 0.2836, "high": 0.2836, "low": 0.2812, "close": 0.2816, "volume": 30144.5, "quote_volume": 8504.90077, "trades": 145, "taker_buy_volume": 12075.9, "taker_buy_quote": 3406.81305}, {"ts": 1769040540000, "open": 0.2815, "high": 0.2816, "low": 0.2799, "close": 0.2799, "volume": 47875.7, "quote_volume": 13436.41914, "trades": 188, "taker_buy_volume": 16041.6, "taker_buy_quote": 4501.67192}, {"ts": 1769040600000, "open": 0.2798, "high": 0.2798, "low": 0.2769, "close": 0.2769, "volume": 101874.7, "quote_volume": 28367.52138, "trades": 319, "taker_buy_volume": 25245.4, "taker_buy_quote": 7032.87641}, {"ts": 1769040660000, "open": 0.2768, "high": 0.2768, "low": 0.2756, "close": 0.276, "volume": 68647.2, "quote_volume": 18958.04134, "trades": 160, "taker_buy_volume": 18801.7, "taker_buy_quote": 5191.12046}, {"ts": 1769040720000, "open": 0.276, "high": 0.2764, "low": 0.2753, "close": 0.276, "volume": 70567.0, "quote_volume": 19463.89963, "trades": 234, "taker_buy_volume": 31583.4, "taker_buy_quote": 8713.30515}, {"ts": 1769040780000, "open": 0.276, "high": 0.2761, "low": 0.2753, "close": 0.2755, "volume": 61492.5, "quote_volume": 16958.72717, "trades": 126, "taker_buy_volume": 27521.1, "taker_buy_quote": 7589.83413}, {"ts": 1769040840000, "open": 0.2754, "high": 0.2754, "low": 0.2738, "close": 0.2753, "volume": 128904.6, "quote_volume": 35389.74464, "trades": 272, "taker_buy_volume": 66201.3, "taker_buy_quote": 18178.26608}, {"ts": 1769040900000, "open": 0.2754, "high": 0.2763, "low": 0.2754, "close": 0.2757, "volume": 61054.6, "quote_volume": 16835.05601, "trades": 129, "taker_buy_volume": 23443.2, "taker_buy_quote": 6463.68339}, {"ts": 1769040960000, "open": 0.2758, "high": 0.278, "low": 0.2758, "close": 0.2773, "volume": 53744.0, "quote_volume": 14913.96974, "trades": 191, "taker_buy_volume": 34947.4, "taker_buy_quote": 9694.97381}, {"ts": 1769041020000, "open": 0.2772, "high": 0.2776, "low": 0.2768, "close": 0.2769, "volume": 12526.8, "quote_volume": 3471.96863, "trades": 43, "taker_buy_volume": 2316.0, "taker_buy_quote": 642.53419}, {"ts": 1769041080000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 1491.0, "quote_volume": 412.70156, "trades": 8, "taker_buy_volume": 1362.5, "taker_buy_quote": 377.14}, {"ts": 1769041140000, "open": 0.2767, "high": 0.2767, "low": 0.2759, "close": 0.2759, "volume": 25205.0, "quote_volume": 6962.00086, "trades": 113, "taker_buy_volume": 9970.2, "taker_buy_quote": 2753.35673}, {"ts": 1769041200000, "open": 0.2758, "high": 0.2758, "low": 0.2753, "close": 0.2756, "volume": 13486.1, "quote_volume": 3717.29211, "trades": 45, "taker_buy_volume": 3045.5, "taker_buy_quote": 839.41892}, {"ts": 1769041260000, "open": 0.2756, "high": 0.276, "low": 0.2753, "close": 0.2755, "volume": 53964.5, "quote_volume": 14880.89447, "trades": 53, "taker_buy_volume": 35524.7, "taker_buy_quote": 9797.21149}, {"ts": 1769041320000, "open": 0.2754, "high": 0.2754, "low": 0.2753, "close": 0.2753, "volume": 112.8, "quote_volume": 31.05948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041380000, "open": 0.2752, "high": 0.2752, "low": 0.2743, "close": 0.2748, "volume": 23214.6, "quote_volume": 6373.81121, "trades": 70, "taker_buy_volume": 8982.8, "taker_buy_quote": 2468.27405}, {"ts": 1769041440000, "open": 0.2748, "high": 0.2768, "low": 0.2748, "close": 0.2767, "volume": 50297.7, "quote_volume": 13875.4746, "trades": 96, "taker_buy_volume": 31790.9, "taker_buy_quote": 8771.95406}, {"ts": 1769041500000, "open": 0.2767, "high": 0.2779, "low": 0.2767, "close": 0.2774, "volume": 51367.2, "quote_volume": 14257.40952, "trades": 91, "taker_buy_volume": 27184.2, "taker_buy_quote": 7541.09576}, {"ts": 1769041560000, "open": 0.2773, "high": 0.2777, "low": 0.2771, "close": 0.2775, "volume": 18648.6, "quote_volume": 5172.09233, "trades": 49, "taker_buy_volume": 6626.1, "taker_buy_quote": 1838.14072}, {"ts": 1769041620000, "open": 0.2774, "high": 0.2774, "low": 0.2759, "close": 0.276, "volume": 30975.5, "quote_volume": 8557.93567, "trades": 70, "taker_buy_volume": 5599.6, "taker_buy_quote": 1547.35556}, {"ts": 1769041680000, "open": 0.2759, "high": 0.2759, "low": 0.2754, "close": 0.2754, "volume": 10880.2, "quote_volume": 3001.04553, "trades": 39, "taker_buy_volume": 4647.2, "taker_buy_quote": 1282.05996}, {"ts": 1769041740000, "open": 0.2753, "high": 0.2757, "low": 0.2753, "close": 0.2757, "volume": 11811.7, "quote_volume": 3254.81165, "trades": 26, "taker_buy_volume": 10590.7, "taker_buy_quote": 2918.65213}, {"ts": 1769041800000, "open": 0.2756, "high": 0.2763, "low": 0.2753, "close": 0.2763, "volume": 38391.5, "quote_volume": 10593.8665, "trades": 203, "taker_buy_volume": 12307.0, "taker_buy_quote": 3397.28268}, {"ts": 1769041860000, "open": 0.2762, "high": 0.278, "low": 0.2762, "close": 0.278, "volume": 54704.4, "quote_volume": 15160.27779, "trades": 117, "taker_buy_volume": 44552.1, "taker_buy_quote": 12349.50258}, {"ts": 1769041920000, "open": 0.278, "high": 0.2802, "low": 0.2777, "close": 0.2793, "volume": 150044.8, "quote_volume": 41867.8134, "trades": 355, "taker_buy_volume": 114005.2, "taker_buy_quote": 31810.33304}, {"ts": 1769041980000, "open": 0.2792, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 90081.0, "quote_volume": 25180.18749, "trades": 448, "taker_buy_volume": 77224.4, "taker_buy_quote": 21587.39915}, {"ts": 1769042040000, "open": 0.2799, "high": 0.2805, "low": 0.2786, "close": 0.2786, "volume": 57308.6, "quote_volume": 16041.36793, "trades": 163, "taker_buy_volume": 31902.4, "taker_buy_quote": 8936.04054}, {"ts": 1769042100000, "open": 0.2785, "high": 0.279, "low": 0.2783, "close": 0.2783, "volume": 28322.3, "quote_volume": 7892.74772, "trades": 40, "taker_buy_volume": 8344.2, "taker_buy_quote": 2325.64596}, {"ts": 1769042160000, "open": 0.2782, "high": 0.2782, "low": 0.2761, "close": 0.2767, "volume": 112003.0, "quote_volume": 31054.09219, "trades": 212, "taker_buy_volume": 29809.3, "taker_buy_quote": 8265.92861}, {"ts": 1769042220000, "open": 0.2768, "high": 0.2769, "low": 0.276, "close": 0.2766, "volume": 56020.4, "quote_volume": 15488.21606, "trades": 114, "taker_buy_volume": 26283.1, "taker_buy_quote": 7268.4772}, {"ts": 1769042280000, "open": 0.2766, "high": 0.2768, "low": 0.2764, "close": 0.2768, "volume": 63383.0, "quote_volume": 17534.09524, "trades": 55, "taker_buy_volume": 43481.0, "taker_buy_quote": 12030.37988}, {"ts": 1769042340000, "open": 0.2769, "high": 0.2773, "low": 0.2767, "close": 0.2767, "volume": 19507.6, "quote_volume": 5405.22607, "trades": 46, "taker_buy_volume": 10256.0, "taker_buy_quote": 2841.21993}, {"ts": 1769042400000, "open": 0.2768, "high": 0.2776, "low": 0.2767, "close": 0.2767, "volume": 14271.2, "quote_volume": 3955.97901, "trades": 54, "taker_buy_volume": 13161.0, "taker_buy_quote": 3648.17042}, {"ts": 1769042460000, "open": 0.2766, "high": 0.2767, "low": 0.2764, "close": 0.2766, "volume": 3482.6, "quote_volume": 962.82632, "trades": 28, "taker_buy_volume": 2686.4, "taker_buy_quote": 742.72046}, {"ts": 1769042520000, "open": 0.2766, "high": 0.2771, "low": 0.2763, "close": 0.2771, "volume": 7643.4, "quote_volume": 2115.315, "trades": 35, "taker_buy_volume": 3785.5, "taker_buy_quote": 1047.23162}, {"ts": 1769042580000, "open": 0.2771, "high": 0.2781, "low": 0.2771, "close": 0.2781, "volume": 29946.0, "quote_volume": 8314.40648, "trades": 113, "taker_buy_volume": 14039.4, "taker_buy_quote": 3896.92262}, {"ts": 1769042640000, "open": 0.2781, "high": 0.2794, "low": 0.2781, "close": 0.2794, "volume": 28819.5, "quote_volume": 8036.27802, "trades": 79, "taker_buy_volume": 15593.2, "taker_buy_quote": 4348.9643}, {"ts": 1769042700000, "open": 0.2795, "high": 0.2812, "low": 0.2795, "close": 0.2798, "volume": 123301.7, "quote_volume": 34553.08631, "trades": 146, "taker_buy_volume": 51797.8, "taker_buy_quote": 14527.62031}, {"ts": 1769042760000, "open": 0.2799, "high": 0.2805, "low": 0.2799, "close": 0.2805, "volume": 9538.7, "quote_volume": 2673.61884, "trades": 16, "taker_buy_volume": 5277.8, "taker_buy_quote": 1478.43639}, {"ts": 1769042820000, "open": 0.2806, "high": 0.2806, "low": 0.2789, "close": 0.2789, "volume": 11846.9, "quote_volume": 3311.76387, "trades": 55, "taker_buy_volume": 3277.5, "taker_buy_quote": 914.92083}, {"ts": 1769042880000, "open": 0.2789, "high": 0.2804, "low": 0.2789, "close": 0.2799, "volume": 94883.9, "quote_volume": 26550.24507, "trades": 196, "taker_buy_volume": 75173.1, "taker_buy_quote": 21033.73289}, {"ts": 1769042940000, "open": 0.2798, "high": 0.2804, "low": 0.2796, "close": 0.2796, "volume": 82310.0, "quote_volume": 23049.42321, "trades": 394, "taker_buy_volume": 71247.8, "taker_buy_quote": 19951.76988}, {"ts": 1769043000000, "open": 0.2795, "high": 0.2797, "low": 0.2789, "close": 0.2789, "volume": 72574.3, "quote_volume": 20273.41083, "trades": 603, "taker_buy_volume": 67485.7, "taker_buy_quote": 18852.42889}, {"ts": 1769043060000, "open": 0.279, "high": 0.2795, "low": 0.2785, "close": 0.2789, "volume": 80558.0, "quote_volume": 22464.34364, "trades": 368, "taker_buy_volume": 40287.4, "taker_buy_quote": 11238.86795}, {"ts": 1769043120000, "open": 0.279, "high": 0.2798, "low": 0.2788, "close": 0.2797, "volume": 46183.7, "quote_volume": 12895.3478, "trades": 89, "taker_buy_volume": 14680.0, "taker_buy_quote": 4100.97209}, {"ts": 1769043180000, "open": 0.2797, "high": 0.2797, "low": 0.2794, "close": 0.2794, "volume": 8649.9, "quote_volume": 2418.71267, "trades": 94, "taker_buy_volume": 2081.4, "taker_buy_quote": 581.75846}, {"ts": 1769043240000, "open": 0.2793, "high": 0.2796, "low": 0.2789, "close": 0.2796, "volume": 11361.2, "quote_volume": 3173.60862, "trades": 40, "taker_buy_volume": 9599.8, "taker_buy_quote": 2681.77564}, {"ts": 1769043300000, "open": 0.2796, "high": 0.2799, "low": 0.2792, "close": 0.2796, "volume": 10930.7, "quote_volume": 3055.8526, "trades": 53, "taker_buy_volume": 6132.0, "taker_buy_quote": 1714.19987}, {"ts": 1769043360000, "open": 0.2795, "high": 0.2814, "low": 0.2791, "close": 0.2808, "volume": 305053.6, "quote_volume": 85398.77611, "trades": 263, "taker_buy_volume": 221417.6, "taker_buy_quote": 61963.44447}, {"ts": 1769043420000, "open": 0.2809, "high": 0.2812, "low": 0.2805, "close": 0.2805, "volume": 28893.3, "quote_volume": 8120.41183, "trades": 46, "taker_buy_volume": 1311.3, "taker_buy_quote": 368.50139}, {"ts": 1769043480000, "open": 0.2804, "high": 0.2804, "low": 0.2799, "close": 0.2802, "volume": 7990.3, "quote_volume": 2238.07279, "trades": 23, "taker_buy_volume": 643.5, "taker_buy_quote": 180.30512}, {"ts": 1769043540000, "open": 0.2801, "high": 0.2801, "low": 0.28, "close": 0.28, "volume": 853.2, "quote_volume": 238.89958, "trades": 4, "taker_buy_volume": 551.8, "taker_buy_quote": 154.504}, {"ts": 1769043600000, "open": 0.2799, "high": 0.2813, "low": 0.2798, "close": 0.2807, "volume": 98398.7, "quote_volume": 27590.08551, "trades": 118, "taker_buy_volume": 78234.9, "taker_buy_quote": 21934.33625}, {"ts": 1769043660000, "open": 0.2807, "high": 0.2807, "low": 0.2802, "close": 0.2803, "volume": 93313.7, "quote_volume": 26155.8385, "trades": 69, "taker_buy_volume": 1802.0, "taker_buy_quote": 505.12912}, {"ts": 1769043720000, "open": 0.2803, "high": 0.2814, "low": 0.2803, "close": 0.281, "volume": 32226.8, "quote_volume": 9053.06798, "trades": 107, "taker_buy_volume": 17593.2, "taker_buy_quote": 4942.56735}, {"ts": 1769043780000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.2816, "volume": 7468.7, "quote_volume": 2104.30496, "trades": 42, "taker_buy_volume": 4111.2, "taker_buy_quote": 1158.07602}, {"ts": 1769043840000, "open": 0.2817, "high": 0.282, "low": 0.2816, "close": 0.2818, "volume": 16186.2, "quote_volume": 4560.96245, "trades": 32, "taker_buy_volume": 4467.5, "taker_buy_quote": 1258.93784}, {"ts": 1769043900000, "open": 0.2817, "high": 0.282, "low": 0.2811, "close": 0.2814, "volume": 11709.0, "quote_volume": 3298.19317, "trades": 67, "taker_buy_volume": 5193.9, "taker_buy_quote": 1463.00394}, {"ts": 1769043960000, "open": 0.2813, "high": 0.2818, "low": 0.2813, "close": 0.2814, "volume": 5425.6, "quote_volume": 1527.82587, "trades": 22, "taker_buy_volume": 2371.4, "taker_buy_quote": 668.05765}, {"ts": 1769044020000, "open": 0.2813, "high": 0.2813, "low": 0.28, "close": 0.2804, "volume": 20986.2, "quote_volume": 5889.94454, "trades": 81, "taker_buy_volume": 6061.3, "taker_buy_quote": 1698.85473}, {"ts": 1769044080000, "open": 0.2804, "high": 0.2804, "low": 0.2799, "close": 0.2802, "volume": 9468.2, "quote_volume": 2651.96426, "trades": 32, "taker_buy_volume": 3303.2, "taker_buy_quote": 925.34043}, {"ts": 1769044140000, "open": 0.2802, "high": 0.2804, "low": 0.28, "close": 0.2803, "volume": 16074.9, "quote_volume": 4504.89053, "trades": 43, "taker_buy_volume": 7041.4, "taker_buy_quote": 1973.35269}, {"ts": 1769044200000, "open": 0.2805, "high": 0.2811, "low": 0.2805, "close": 0.2811, "volume": 8766.1, "quote_volume": 2462.61752, "trades": 31, "taker_buy_volume": 8391.8, "taker_buy_quote": 2357.47665}, {"ts": 1769044260000, "open": 0.2811, "high": 0.2812, "low": 0.2805, "close": 0.281, "volume": 29779.4, "quote_volume": 8365.7326, "trades": 104, "taker_buy_volume": 8914.9, "taker_buy_quote": 2505.43452}, {"ts": 1769044320000, "open": 0.2809, "high": 0.2809, "low": 0.2806, "close": 0.2806, "volume": 1457.0, "quote_volume": 408.91584, "trades": 12, "taker_buy_volume": 810.9, "taker_buy_quote": 227.55397}, {"ts": 1769044380000, "open": 0.2807, "high": 0.2812, "low": 0.2807, "close": 0.281, "volume": 16885.7, "quote_volume": 4745.53742, "trades": 72, "taker_buy_volume": 3851.5, "taker_buy_quote": 1081.89684}, {"ts": 1769044440000, "open": 0.2811, "high": 0.2813, "low": 0.2807, "close": 0.281, "volume": 17012.1, "quote_volume": 4781.29289, "trades": 46, "taker_buy_volume": 5514.9, "taker_buy_quote": 1550.13631}, {"ts": 1769044500000, "open": 0.2811, "high": 0.2825, "low": 0.2811, "close": 0.2822, "volume": 25970.0, "quote_volume": 7322.03272, "trades": 92, "taker_buy_volume": 19117.4, "taker_buy_quote": 5392.39516}, {"ts": 1769044560000, "open": 0.2824, "high": 0.2824, "low": 0.2819, "close": 0.2822, "volume": 10192.1, "quote_volume": 2873.99079, "trades": 22, "taker_buy_volume": 1463.3, "taker_buy_quote": 412.75487}, {"ts": 1769044620000, "open": 0.282, "high": 0.2828, "low": 0.2819, "close": 0.2826, "volume": 30927.0, "quote_volume": 8728.70798, "trades": 100, "taker_buy_volume": 14924.3, "taker_buy_quote": 4212.80514}, {"ts": 1769044680000, "open": 0.2826, "high": 0.2829, "low": 0.2823, "close": 0.2823, "volume": 19231.0, "quote_volume": 5433.95397, "trades": 37, "taker_buy_volume": 3699.0, "taker_buy_quote": 1045.56788}, {"ts": 1769044740000, "open": 0.2822, "high": 0.2824, "low": 0.2817, "close": 0.2821, "volume": 19284.5, "quote_volume": 5438.48255, "trades": 110, "taker_buy_volume": 12206.1, "taker_buy_quote": 3442.40421}, {"ts": 1769044800000, "open": 0.2821, "high": 0.2825, "low": 0.2821, "close": 0.2822, "volume": 2870.5, "quote_volume": 810.4001, "trades": 15, "taker_buy_volume": 2764.2, "taker_buy_quote": 780.39516}, {"ts": 1769044860000, "open": 0.2821, "high": 0.2821, "low": 0.2815, "close": 0.2817, "volume": 14281.2, "quote_volume": 4022.68407, "trades": 46, "taker_buy_volume": 8483.2, "taker_buy_quote": 2389.03756}, {"ts": 1769044920000, "open": 0.2817, "high": 0.2822, "low": 0.2816, "close": 0.2816, "volume": 10048.0, "quote_volume": 2831.13868, "trades": 26, "taker_buy_volume": 4343.2, "taker_buy_quote": 1223.83257}, {"ts": 1769044980000, "open": 0.2817, "high": 0.2823, "low": 0.2817, "close": 0.2822, "volume": 7279.2, "quote_volume": 2053.37743, "trades": 52, "taker_buy_volume": 4284.8, "taker_buy_quote": 1208.3613}, {"ts": 1769045040000, "open": 0.2822, "high": 0.2822, "low": 0.282, "close": 0.282, "volume": 12415.5, "quote_volume": 3502.37075, "trades": 18, "taker_buy_volume": 1114.5, "taker_buy_quote": 314.29255}, {"ts": 1769045100000, "open": 0.2821, "high": 0.2821, "low": 0.2819, "close": 0.282, "volume": 581.0, "quote_volume": 163.80466, "trades": 9, "taker_buy_volume": 115.5, "taker_buy_quote": 32.57665}, {"ts": 1769045160000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 257.7, "quote_volume": 72.69717, "trades": 5, "taker_buy_volume": 232.2, "taker_buy_quote": 65.50362}, {"ts": 1769045220000, "open": 0.2822, "high": 0.2829, "low": 0.2822, "close": 0.2829, "volume": 29206.0, "quote_volume": 8252.98328, "trades": 75, "taker_buy_volume": 18866.3, "taker_buy_quote": 5331.2806}, {"ts": 1769045280000, "open": 0.283, "high": 0.2831, "low": 0.2828, "close": 0.2828, "volume": 3491.8, "quote_volume": 988.2462, "trades": 17, "taker_buy_volume": 611.8, "taker_buy_quote": 173.14499}, {"ts": 1769045340000, "open": 0.2827, "high": 0.2827, "low": 0.2826, "close": 0.2826, "volume": 386.5, "quote_volume": 109.2304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045400000, "open": 0.2827, "high": 0.2827, "low": 0.2824, "close": 0.2824, "volume": 1779.9, "quote_volume": 502.8205, "trades": 20, "taker_buy_volume": 119.5, "taker_buy_quote": 33.75945}, {"ts": 1769045460000, "open": 0.2824, "high": 0.2825, "low": 0.2822, "close": 0.2823, "volume": 3220.6, "quote_volume": 908.999, "trades": 14, "taker_buy_volume": 1200.5, "taker_buy_quote": 338.91418}, {"ts": 1769045520000, "open": 0.2823, "high": 0.2823, "low": 0.2815, "close": 0.2818, "volume": 17662.7, "quote_volume": 4981.56078, "trades": 34, "taker_buy_volume": 1155.8, "taker_buy_quote": 325.88954}, {"ts": 1769045580000, "open": 0.2817, "high": 0.2817, "low": 0.2814, "close": 0.2816, "volume": 5760.3, "quote_volume": 1622.28691, "trades": 21, "taker_buy_volume": 2035.3, "taker_buy_quote": 573.14048}, {"ts": 1769045640000, "open": 0.2817, "high": 0.282, "low": 0.2817, "close": 0.282, "volume": 9054.6, "quote_volume": 2552.2074, "trades": 59, "taker_buy_volume": 5208.0, "taker_buy_quote": 1467.85798}, {"ts": 1769045700000, "open": 0.2821, "high": 0.2822, "low": 0.2819, "close": 0.2822, "volume": 20358.1, "quote_volume": 5743.68837, "trades": 84, "taker_buy_volume": 7189.3, "taker_buy_quote": 2028.81141}, {"ts": 1769045760000, "open": 0.2822, "high": 0.2823, "low": 0.282, "close": 0.282, "volume": 7889.1, "quote_volume": 2226.34887, "trades": 82, "taker_buy_volume": 555.0, "taker_buy_quote": 156.6765}, {"ts": 1769045820000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045880000, "open": 0.2819, "high": 0.2819, "low": 0.2815, "close": 0.2815, "volume": 4871.7, "quote_volume": 1373.29011, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045940000, "open": 0.2815, "high": 0.2815, "low": 0.2811, "close": 0.2811, "volume": 2736.4, "quote_volume": 769.95609, "trades": 21, "taker_buy_volume": 140.6, "taker_buy_quote": 39.56484}, {"ts": 1769046000000, "open": 0.2811, "high": 0.2815, "low": 0.2811, "close": 0.2812, "volume": 794.5, "quote_volume": 223.52422, "trades": 16, "taker_buy_volume": 693.0, "taker_buy_quote": 194.98242}, {"ts": 1769046060000, "open": 0.2813, "high": 0.2814, "low": 0.2813, "close": 0.2814, "volume": 71.4, "quote_volume": 20.08839, "trades": 2, "taker_buy_volume": 71.4, "taker_buy_quote": 20.08839}, {"ts": 1769046120000, "open": 0.2815, "high": 0.2816, "low": 0.2815, "close": 0.2815, "volume": 5844.9, "quote_volume": 1645.34487, "trades": 68, "taker_buy_volume": 309.6, "taker_buy_quote": 87.15792}, {"ts": 1769046180000, "open": 0.2815, "high": 0.2816, "low": 0.2814, "close": 0.2814, "volume": 1181.4, "quote_volume": 332.64577, "trades": 9, "taker_buy_volume": 273.2, "taker_buy_quote": 76.91125}, {"ts": 1769046240000, "open": 0.2813, "high": 0.2814, "low": 0.2812, "close": 0.2812, "volume": 826.3, "quote_volume": 232.40482, "trades": 6, "taker_buy_volume": 218.7, "taker_buy_quote": 61.54218}, {"ts": 1769046300000, "open": 0.2811, "high": 0.2811, "low": 0.2802, "close": 0.2802, "volume": 3088.3, "quote_volume": 866.97192, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046360000, "open": 0.2802, "high": 0.2805, "low": 0.2799, "close": 0.2799, "volume": 8785.5, "quote_volume": 2462.85232, "trades": 52, "taker_buy_volume": 2556.0, "taker_buy_quote": 716.6831}, {"ts": 1769046420000, "open": 0.2799, "high": 0.2804, "low": 0.2799, "close": 0.28, "volume": 17326.9, "quote_volume": 4855.25507, "trades": 58, "taker_buy_volume": 11848.2, "taker_buy_quote": 3320.14822}, {"ts": 1769046480000, "open": 0.28, "high": 0.2804, "low": 0.2799, "close": 0.2799, "volume": 3786.9, "quote_volume": 1061.06364, "trades": 28, "taker_buy_volume": 1421.6, "taker_buy_quote": 398.40363}, {"ts": 1769046540000, "open": 0.2798, "high": 0.2801, "low": 0.2798, "close": 0.28, "volume": 11600.1, "quote_volume": 3247.40164, "trades": 18, "taker_buy_volume": 8364.2, "taker_buy_quote": 2341.93766}, {"ts": 1769046600000, "open": 0.2799, "high": 0.2799, "low": 0.2795, "close": 0.2795, "volume": 9006.6, "quote_volume": 2518.56125, "trades": 47, "taker_buy_volume": 433.7, "taker_buy_quote": 121.22989}, {"ts": 1769046660000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2796, "volume": 251.2, "quote_volume": 70.25787, "trades": 10, "taker_buy_volume": 175.4, "taker_buy_quote": 49.06419}, {"ts": 1769046720000, "open": 0.2796, "high": 0.2797, "low": 0.2796, "close": 0.2797, "volume": 2710.6, "quote_volume": 757.88734, "trades": 5, "taker_buy_volume": 35.8, "taker_buy_quote": 10.01326}, {"ts": 1769046780000, "open": 0.2797, "high": 0.2801, "low": 0.2793, "close": 0.2793, "volume": 35495.8, "quote_volume": 9933.28149, "trades": 75, "taker_buy_volume": 21782.6, "taker_buy_quote": 6097.54878}, {"ts": 1769046840000, "open": 0.2794, "high": 0.2801, "low": 0.2793, "close": 0.2799, "volume": 40392.0, "quote_volume": 11299.43938, "trades": 86, "taker_buy_volume": 17770.4, "taker_buy_quote": 4971.1956}, {"ts": 1769046900000, "open": 0.2799, "high": 0.2799, "low": 0.2791, "close": 0.2792, "volume": 7924.6, "quote_volume": 2215.393, "trades": 43, "taker_buy_volume": 2075.3, "taker_buy_quote": 579.71676}, {"ts": 1769046960000, "open": 0.2792, "high": 0.2792, "low": 0.2788, "close": 0.2788, "volume": 2718.9, "quote_volume": 758.77059, "trades": 20, "taker_buy_volume": 785.0, "taker_buy_quote": 218.89775}, {"ts": 1769047020000, "open": 0.2789, "high": 0.2791, "low": 0.2789, "close": 0.2791, "volume": 3895.4, "quote_volume": 1086.94296, "trades": 9, "taker_buy_volume": 3798.4, "taker_buy_quote": 1059.88966}, {"ts": 1769047080000, "open": 0.2791, "high": 0.2797, "low": 0.2791, "close": 0.2795, "volume": 18942.5, "quote_volume": 5293.57986, "trades": 35, "taker_buy_volume": 2554.2, "taker_buy_quote": 713.99668}, {"ts": 1769047140000, "open": 0.2796, "high": 0.2798, "low": 0.2795, "close": 0.2795, "volume": 8060.8, "quote_volume": 2254.60667, "trades": 22, "taker_buy_volume": 1877.1, "taker_buy_quote": 525.19987}, {"ts": 1769047200000, "open": 0.2794, "high": 0.2794, "low": 0.2789, "close": 0.2789, "volume": 7970.9, "quote_volume": 2224.84775, "trades": 23, "taker_buy_volume": 1919.9, "taker_buy_quote": 536.03608}, {"ts": 1769047260000, "open": 0.279, "high": 0.2793, "low": 0.2786, "close": 0.2793, "volume": 23036.8, "quote_volume": 6425.06391, "trades": 118, "taker_buy_volume": 10342.4, "taker_buy_quote": 2885.14209}, {"ts": 1769047320000, "open": 0.2793, "high": 0.28, "low": 0.2793, "close": 0.2795, "volume": 18069.4, "quote_volume": 5051.99508, "trades": 61, "taker_buy_volume": 8556.2, "taker_buy_quote": 2391.31098}, {"ts": 1769047380000, "open": 0.2796, "high": 0.2799, "low": 0.2796, "close": 0.2796, "volume": 5916.2, "quote_volume": 1655.33633, "trades": 69, "taker_buy_volume": 286.2, "taker_buy_quote": 80.04722}, {"ts": 1769047440000, "open": 0.2797, "high": 0.2801, "low": 0.2797, "close": 0.2798, "volume": 17483.1, "quote_volume": 4893.66507, "trades": 138, "taker_buy_volume": 5378.2, "taker_buy_quote": 1505.72255}, {"ts": 1769047500000, "open": 0.2798, "high": 0.2799, "low": 0.2797, "close": 0.2798, "volume": 9724.9, "quote_volume": 2720.97571, "trades": 25, "taker_buy_volume": 1058.3, "taker_buy_quote": 296.14414}, {"ts": 1769047560000, "open": 0.2799, "high": 0.2801, "low": 0.2795, "close": 0.28, "volume": 11857.2, "quote_volume": 3317.16194, "trades": 65, "taker_buy_volume": 3486.0, "taker_buy_quote": 975.6522}, {"ts": 1769047620000, "open": 0.2801, "high": 0.2804, "low": 0.2801, "close": 0.2802, "volume": 7148.4, "quote_volume": 2003.59448, "trades": 50, "taker_buy_volume": 2999.3, "taker_buy_quote": 840.39132}, {"ts": 1769047680000, "open": 0.2803, "high": 0.2804, "low": 0.2802, "close": 0.2804, "volume": 10119.9, "quote_volume": 2837.05161, "trades": 25, "taker_buy_volume": 2586.6, "taker_buy_quote": 725.27709}, {"ts": 1769047740000, "open": 0.2802, "high": 0.2808, "low": 0.2802, "close": 0.2805, "volume": 18055.8, "quote_volume": 5066.49542, "trades": 91, "taker_buy_volume": 9363.1, "taker_buy_quote": 2627.63282}, {"ts": 1769047800000, "open": 0.2805, "high": 0.2809, "low": 0.2804, "close": 0.2804, "volume": 3644.3, "quote_volume": 1022.62251, "trades": 25, "taker_buy_volume": 3091.0, "taker_buy_quote": 867.33856}, {"ts": 1769047860000, "open": 0.2803, "high": 0.2806, "low": 0.2801, "close": 0.2805, "volume": 8643.5, "quote_volume": 2423.8111, "trades": 41, "taker_buy_volume": 4225.3, "taker_buy_quote": 1184.62638}, {"ts": 1769047920000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 499.7, "quote_volume": 140.16585, "trades": 4, "taker_buy_volume": 257.0, "taker_buy_quote": 72.0885}, {"ts": 1769047980000, "open": 0.2806, "high": 0.2812, "low": 0.2806, "close": 0.2812, "volume": 4069.2, "quote_volume": 1143.19008, "trades": 37, "taker_buy_volume": 510.2, "taker_buy_quote": 143.31107}, {"ts": 1769048040000, "open": 0.2813, "high": 0.2813, "low": 0.2808, "close": 0.2811, "volume": 30696.5, "quote_volume": 8628.90507, "trades": 105, "taker_buy_volume": 1744.6, "taker_buy_quote": 490.34623}, {"ts": 1769048100000, "open": 0.2811, "high": 0.2812, "low": 0.281, "close": 0.281, "volume": 10298.8, "quote_volume": 2895.56486, "trades": 24, "taker_buy_volume": 4387.1, "taker_buy_quote": 1233.65252}, {"ts": 1769048160000, "open": 0.2812, "high": 0.2817, "low": 0.2812, "close": 0.2817, "volume": 14101.2, "quote_volume": 3968.67995, "trades": 44, "taker_buy_volume": 1265.1, "taker_buy_quote": 356.23321}, {"ts": 1769048220000, "open": 0.2816, "high": 0.2816, "low": 0.2815, "close": 0.2815, "volume": 90.8, "quote_volume": 25.56376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048280000, "open": 0.2814, "high": 0.2814, "low": 0.2809, "close": 0.2809, "volume": 7957.6, "quote_volume": 2237.34137, "trades": 30, "taker_buy_volume": 71.2, "taker_buy_quote": 20.01076}, {"ts": 1769048340000, "open": 0.281, "high": 0.281, "low": 0.2808, "close": 0.2808, "volume": 8473.5, "quote_volume": 2379.47265, "trades": 46, "taker_buy_volume": 1270.6, "taker_buy_quote": 356.84311}, {"ts": 1769048400000, "open": 0.2808, "high": 0.2812, "low": 0.2807, "close": 0.2808, "volume": 5938.3, "quote_volume": 1668.37946, "trades": 81, "taker_buy_volume": 972.5, "taker_buy_quote": 273.22091}, {"ts": 1769048460000, "open": 0.2807, "high": 0.2807, "low": 0.2805, "close": 0.2805, "volume": 10270.6, "quote_volume": 2881.27268, "trades": 27, "taker_buy_volume": 454.3, "taker_buy_quote": 127.43472}, {"ts": 1769048520000, "open": 0.2805, "high": 0.2805, "low": 0.2801, "close": 0.2802, "volume": 2578.3, "quote_volume": 722.61127, "trades": 21, "taker_buy_volume": 2192.3, "taker_buy_quote": 614.39377}, {"ts": 1769048580000, "open": 0.2803, "high": 0.2806, "low": 0.2803, "close": 0.2806, "volume": 2828.2, "quote_volume": 792.91155, "trades": 11, "taker_buy_volume": 2828.2, "taker_buy_quote": 792.91155}, {"ts": 1769048640000, "open": 0.2807, "high": 0.2811, "low": 0.2807, "close": 0.2809, "volume": 6580.3, "quote_volume": 1848.24684, "trades": 63, "taker_buy_volume": 1923.7, "taker_buy_quote": 540.2079}, {"ts": 1769048700000, "open": 0.2811, "high": 0.2811, "low": 0.281, "close": 0.281, "volume": 3083.7, "quote_volume": 866.54045, "trades": 7, "taker_buy_volume": 207.5, "taker_buy_quote": 58.32825}, {"ts": 1769048760000, "open": 0.2812, "high": 0.2815, "low": 0.2812, "close": 0.2815, "volume": 2002.4, "quote_volume": 563.40639, "trades": 14, "taker_buy_volume": 2002.4, "taker_buy_quote": 563.40639}, {"ts": 1769048820000, "open": 0.2814, "high": 0.2815, "low": 0.2809, "close": 0.2809, "volume": 3238.3, "quote_volume": 910.32139, "trades": 34, "taker_buy_volume": 94.0, "taker_buy_quote": 26.45642}, {"ts": 1769048880000, "open": 0.2809, "high": 0.2809, "low": 0.2808, "close": 0.2808, "volume": 872.7, "quote_volume": 245.1359, "trades": 3, "taker_buy_volume": 817.4, "taker_buy_quote": 229.60766}, {"ts": 1769048940000, "open": 0.2809, "high": 0.281, "low": 0.2809, "close": 0.281, "volume": 2819.4, "quote_volume": 791.97499, "trades": 6, "taker_buy_volume": 2741.8, "taker_buy_quote": 770.17715}, {"ts": 1769049000000, "open": 0.2809, "high": 0.2809, "low": 0.2806, "close": 0.2809, "volume": 32656.2, "quote_volume": 9172.53251, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049060000, "open": 0.2807, "high": 0.2807, "low": 0.2798, "close": 0.2801, "volume": 14098.9, "quote_volume": 3950.28573, "trades": 64, "taker_buy_volume": 4239.3, "taker_buy_quote": 1188.7576}, {"ts": 1769049120000, "open": 0.2802, "high": 0.2803, "low": 0.2795, "close": 0.28, "volume": 13144.3, "quote_volume": 3679.70179, "trades": 43, "taker_buy_volume": 8361.0, "taker_buy_quote": 2340.92358}, {"ts": 1769049180000, "open": 0.28, "high": 0.2801, "low": 0.2797, "close": 0.2801, "volume": 4230.4, "quote_volume": 1184.01961, "trades": 10, "taker_buy_volume": 849.6, "taker_buy_quote": 237.81378}, {"ts": 1769049240000, "open": 0.2802, "high": 0.2804, "low": 0.2801, "close": 0.2801, "volume": 359.1, "quote_volume": 100.63259, "trades": 9, "taker_buy_volume": 165.0, "taker_buy_quote": 46.24935}, {"ts": 1769049300000, "open": 0.28, "high": 0.28, "low": 0.2797, "close": 0.28, "volume": 3016.0, "quote_volume": 843.75493, "trades": 21, "taker_buy_volume": 2833.4, "taker_buy_quote": 792.65826}, {"ts": 1769049360000, "open": 0.28, "high": 0.2806, "low": 0.28, "close": 0.28, "volume": 2543.9, "quote_volume": 713.28789, "trades": 23, "taker_buy_volume": 2034.5, "taker_buy_quote": 570.59234}, {"ts": 1769049420000, "open": 0.2802, "high": 0.2802, "low": 0.2798, "close": 0.2798, "volume": 7250.0, "quote_volume": 2029.27638, "trades": 18, "taker_buy_volume": 23.1, "taker_buy_quote": 6.47262}, {"ts": 1769049480000, "open": 0.2798, "high": 0.2801, "low": 0.2798, "close": 0.2798, "volume": 25123.3, "quote_volume": 7030.91511, "trades": 24, "taker_buy_volume": 163.0, "taker_buy_quote": 45.63121}, {"ts": 1769049540000, "open": 0.2798, "high": 0.28, "low": 0.2797, "close": 0.28, "volume": 1641.7, "quote_volume": 459.22759, "trades": 8, "taker_buy_volume": 35.8, "taker_buy_quote": 10.024}, {"ts": 1769049600000, "open": 0.28, "high": 0.2801, "low": 0.28, "close": 0.2801, "volume": 2473.6, "quote_volume": 692.61158, "trades": 6, "taker_buy_volume": 35.8, "taker_buy_quote": 10.02758}, {"ts": 1769049660000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 266.0, "quote_volume": 74.48, "trades": 6, "taker_buy_volume": 96.8, "taker_buy_quote": 27.104}, {"ts": 1769049720000, "open": 0.28, "high": 0.28, "low": 0.2799, "close": 0.28, "volume": 8585.4, "quote_volume": 2403.65039, "trades": 65, "taker_buy_volume": 2208.9, "taker_buy_quote": 618.492}, {"ts": 1769049780000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049840000, "open": 0.2799, "high": 0.2799, "low": 0.2795, "close": 0.2795, "volume": 5650.8, "quote_volume": 1580.83823, "trades": 47, "taker_buy_volume": 932.6, "taker_buy_quote": 260.6617}, {"ts": 1769049900000, "open": 0.2794, "high": 0.2794, "low": 0.2792, "close": 0.2792, "volume": 1058.3, "quote_volume": 295.49624, "trades": 9, "taker_buy_volume": 869.5, "taker_buy_quote": 242.7644}, {"ts": 1769049960000, "open": 0.2793, "high": 0.2795, "low": 0.2793, "close": 0.2795, "volume": 2711.3, "quote_volume": 757.6022, "trades": 8, "taker_buy_volume": 2081.2, "taker_buy_quote": 581.48925}, {"ts": 1769050020000, "open": 0.2794, "high": 0.2795, "low": 0.2793, "close": 0.2793, "volume": 10783.1, "quote_volume": 3012.79768, "trades": 14, "taker_buy_volume": 345.1, "taker_buy_quote": 96.42407}, {"ts": 1769050080000, "open": 0.2795, "high": 0.2795, "low": 0.2792, "close": 0.2792, "volume": 3499.7, "quote_volume": 977.46855, "trades": 14, "taker_buy_volume": 980.7, "taker_buy_quote": 274.02376}, {"ts": 1769050140000, "open": 0.2792, "high": 0.2792, "low": 0.2789, "close": 0.279, "volume": 1585.7, "quote_volume": 442.33427, "trades": 15, "taker_buy_volume": 903.9, "taker_buy_quote": 252.1013}, {"ts": 1769050200000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2791, "volume": 1887.1, "quote_volume": 526.86432, "trades": 10, "taker_buy_volume": 1783.0, "taker_buy_quote": 497.81001}, {"ts": 1769050260000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 944.5, "quote_volume": 263.60995, "trades": 2, "taker_buy_volume": 944.5, "taker_buy_quote": 263.60995}, {"ts": 1769050320000, "open": 0.279, "high": 0.279, "low": 0.2788, "close": 0.2788, "volume": 437.3, "quote_volume": 121.94503, "trades": 18, "taker_buy_volume": 224.8, "taker_buy_quote": 62.67424}, {"ts": 1769050380000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050440000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 55.8, "quote_volume": 15.55146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050500000, "open": 0.2786, "high": 0.2786, "low": 0.2781, "close": 0.2783, "volume": 30579.5, "quote_volume": 8510.36095, "trades": 40, "taker_buy_volume": 385.8, "taker_buy_quote": 107.4284}, {"ts": 1769050560000, "open": 0.2782, "high": 0.2782, "low": 0.2773, "close": 0.2779, "volume": 69758.0, "quote_volume": 19379.56521, "trades": 131, "taker_buy_volume": 25773.5, "taker_buy_quote": 7162.01947}, {"ts": 1769050620000, "open": 0.2779, "high": 0.2782, "low": 0.2779, "close": 0.2781, "volume": 12951.7, "quote_volume": 3602.05697, "trades": 12, "taker_buy_volume": 11717.5, "taker_buy_quote": 3258.75604}, {"ts": 1769050680000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2781, "volume": 5668.6, "quote_volume": 1576.51222, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050740000, "open": 0.2782, "high": 0.2784, "low": 0.2782, "close": 0.2784, "volume": 135.0, "quote_volume": 37.57122, "trades": 7, "taker_buy_volume": 135.0, "taker_buy_quote": 37.57122}, {"ts": 1769050800000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 238.2, "quote_volume": 66.31488, "trades": 2, "taker_buy_volume": 238.2, "taker_buy_quote": 66.31488}, {"ts": 1769050860000, "open": 0.2785, "high": 0.2792, "low": 0.2785, "close": 0.2792, "volume": 5257.1, "quote_volume": 1465.28361, "trades": 32, "taker_buy_volume": 4632.5, "taker_buy_quote": 1290.96464}, {"ts": 1769050920000, "open": 0.2791, "high": 0.2791, "low": 0.2784, "close": 0.2784, "volume": 45816.7, "quote_volume": 12771.22094, "trades": 107, "taker_buy_volume": 3718.8, "taker_buy_quote": 1036.10612}, {"ts": 1769050980000, "open": 0.2783, "high": 0.2783, "low": 0.2777, "close": 0.2777, "volume": 1776.0, "quote_volume": 493.83678, "trades": 33, "taker_buy_volume": 939.2, "taker_buy_quote": 261.14308}, {"ts": 1769051040000, "open": 0.2778, "high": 0.2782, "low": 0.2778, "close": 0.278, "volume": 10005.1, "quote_volume": 2781.46026, "trades": 120, "taker_buy_volume": 2740.9, "taker_buy_quote": 761.65005}, {"ts": 1769051100000, "open": 0.2779, "high": 0.2779, "low": 0.2776, "close": 0.2778, "volume": 3118.3, "quote_volume": 865.96973, "trades": 23, "taker_buy_volume": 2703.3, "taker_buy_quote": 750.68139}, {"ts": 1769051160000, "open": 0.2779, "high": 0.2783, "low": 0.2779, "close": 0.278, "volume": 3955.8, "quote_volume": 1100.29377, "trades": 18, "taker_buy_volume": 3521.4, "taker_buy_quote": 979.52697}, {"ts": 1769051220000, "open": 0.2781, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 537.4, "quote_volume": 149.47961, "trades": 3, "taker_buy_volume": 537.4, "taker_buy_quote": 149.47961}, {"ts": 1769051280000, "open": 0.2782, "high": 0.2783, "low": 0.278, "close": 0.2782, "volume": 43457.1, "quote_volume": 12089.60389, "trades": 45, "taker_buy_volume": 28767.2, "taker_buy_quote": 8003.58057}, {"ts": 1769051340000, "open": 0.2781, "high": 0.2781, "low": 0.2778, "close": 0.2781, "volume": 4786.7, "quote_volume": 1330.44831, "trades": 11, "taker_buy_volume": 36.0, "taker_buy_quote": 10.0116}, {"ts": 1769051400000, "open": 0.2782, "high": 0.2784, "low": 0.2781, "close": 0.2781, "volume": 2775.4, "quote_volume": 772.26295, "trades": 13, "taker_buy_volume": 1106.7, "taker_buy_quote": 308.0925}, {"ts": 1769051460000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051520000, "open": 0.2781, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 10344.1, "quote_volume": 2877.64688, "trades": 15, "taker_buy_volume": 9481.1, "taker_buy_quote": 2637.56028}, {"ts": 1769051580000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 63.3, "quote_volume": 17.61714, "trades": 3, "taker_buy_volume": 63.3, "taker_buy_quote": 17.61714}, {"ts": 1769051640000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 63.3, "quote_volume": 17.61006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051700000, "open": 0.2782, "high": 0.2782, "low": 0.2779, "close": 0.2779, "volume": 6983.0, "quote_volume": 1940.92092, "trades": 15, "taker_buy_volume": 823.2, "taker_buy_quote": 228.76728}, {"ts": 1769051760000, "open": 0.2778, "high": 0.2778, "low": 0.2767, "close": 0.2769, "volume": 27121.3, "quote_volume": 7515.74068, "trades": 97, "taker_buy_volume": 15482.1, "taker_buy_quote": 4287.71562}, {"ts": 1769051820000, "open": 0.2767, "high": 0.2768, "low": 0.2766, "close": 0.2766, "volume": 5181.8, "quote_volume": 1433.30398, "trades": 14, "taker_buy_volume": 916.6, "taker_buy_quote": 253.54242}, {"ts": 1769051880000, "open": 0.2765, "high": 0.2765, "low": 0.2763, "close": 0.2765, "volume": 29897.3, "quote_volume": 8261.52403, "trades": 20, "taker_buy_volume": 1194.9, "taker_buy_quote": 330.29843}, {"ts": 1769051940000, "open": 0.2763, "high": 0.2765, "low": 0.2762, "close": 0.2765, "volume": 5815.9, "quote_volume": 1607.3145, "trades": 17, "taker_buy_volume": 3794.9, "taker_buy_quote": 1049.0643}, {"ts": 1769052000000, "open": 0.2765, "high": 0.2769, "low": 0.2765, "close": 0.2766, "volume": 17780.7, "quote_volume": 4918.2257, "trades": 21, "taker_buy_volume": 10974.1, "taker_buy_quote": 3034.45993}, {"ts": 1769052060000, "open": 0.2768, "high": 0.2771, "low": 0.2768, "close": 0.277, "volume": 14690.7, "quote_volume": 4069.07435, "trades": 90, "taker_buy_volume": 8628.7, "taker_buy_quote": 2389.45799}, {"ts": 1769052120000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 22.8, "quote_volume": 6.31332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052180000, "open": 0.2769, "high": 0.2769, "low": 0.2767, "close": 0.2767, "volume": 85.8, "quote_volume": 23.74716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052240000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2765, "volume": 152.9, "quote_volume": 42.28246, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052300000, "open": 0.2765, "high": 0.2769, "low": 0.2765, "close": 0.2765, "volume": 14594.9, "quote_volume": 4038.22831, "trades": 39, "taker_buy_volume": 9540.9, "taker_buy_quote": 2640.09838}, {"ts": 1769052360000, "open": 0.2765, "high": 0.2765, "low": 0.2763, "close": 0.2763, "volume": 3993.9, "quote_volume": 1103.93296, "trades": 13, "taker_buy_volume": 1166.4, "taker_buy_quote": 322.5096}, {"ts": 1769052420000, "open": 0.2765, "high": 0.2767, "low": 0.2763, "close": 0.2767, "volume": 2558.0, "quote_volume": 707.44948, "trades": 14, "taker_buy_volume": 2377.1, "taker_buy_quote": 657.46681}, {"ts": 1769052480000, "open": 0.2767, "high": 0.2768, "low": 0.2763, "close": 0.2764, "volume": 13193.8, "quote_volume": 3649.866, "trades": 41, "taker_buy_volume": 1138.9, "taker_buy_quote": 314.77883}, {"ts": 1769052540000, "open": 0.2764, "high": 0.2764, "low": 0.2762, "close": 0.2763, "volume": 6869.7, "quote_volume": 1897.62037, "trades": 22, "taker_buy_volume": 2955.9, "taker_buy_quote": 816.5483}, {"ts": 1769052600000, "open": 0.2763, "high": 0.2763, "low": 0.2762, "close": 0.2763, "volume": 290.2, "quote_volume": 80.17723, "trades": 6, "taker_buy_volume": 290.2, "taker_buy_quote": 80.17723}, {"ts": 1769052660000, "open": 0.2762, "high": 0.2763, "low": 0.276, "close": 0.2763, "volume": 11945.8, "quote_volume": 3297.0904, "trades": 23, "taker_buy_volume": 11781.6, "taker_buy_quote": 3251.76558}, {"ts": 1769052720000, "open": 0.2764, "high": 0.2764, "low": 0.2762, "close": 0.2762, "volume": 425.5, "quote_volume": 117.56992, "trades": 11, "taker_buy_volume": 389.2, "taker_buy_quote": 107.54386}, {"ts": 1769052780000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 392.0, "quote_volume": 108.24188, "trades": 9, "taker_buy_volume": 335.7, "taker_buy_quote": 92.69745}, {"ts": 1769052840000, "open": 0.2761, "high": 0.2761, "low": 0.2755, "close": 0.276, "volume": 9415.5, "quote_volume": 2596.17644, "trades": 59, "taker_buy_volume": 2175.5, "taker_buy_quote": 600.01833}, {"ts": 1769052900000, "open": 0.2759, "high": 0.2759, "low": 0.2756, "close": 0.2756, "volume": 7198.1, "quote_volume": 1984.75947, "trades": 22, "taker_buy_volume": 1999.6, "taker_buy_quote": 551.582}, {"ts": 1769052960000, "open": 0.2755, "high": 0.2756, "low": 0.2751, "close": 0.2756, "volume": 8625.0, "quote_volume": 2374.99279, "trades": 37, "taker_buy_volume": 4732.1, "taker_buy_quote": 1303.63564}, {"ts": 1769053020000, "open": 0.2757, "high": 0.2759, "low": 0.2756, "close": 0.2756, "volume": 2403.4, "quote_volume": 662.71989, "trades": 20, "taker_buy_volume": 363.5, "taker_buy_quote": 100.24721}, {"ts": 1769053080000, "open": 0.2755, "high": 0.2755, "low": 0.2738, "close": 0.274, "volume": 109013.2, "quote_volume": 29922.57025, "trades": 299, "taker_buy_volume": 29163.9, "taker_buy_quote": 8007.63513}, {"ts": 1769053140000, "open": 0.274, "high": 0.2743, "low": 0.2739, "close": 0.2743, "volume": 7437.2, "quote_volume": 2038.82643, "trades": 32, "taker_buy_volume": 6926.6, "taker_buy_quote": 1898.89796}, {"ts": 1769053200000, "open": 0.2741, "high": 0.2745, "low": 0.2741, "close": 0.2745, "volume": 678.5, "quote_volume": 186.12144, "trades": 15, "taker_buy_volume": 399.8, "taker_buy_quote": 109.71031}, {"ts": 1769053260000, "open": 0.2745, "high": 0.2746, "low": 0.2738, "close": 0.2742, "volume": 16508.7, "quote_volume": 4524.30652, "trades": 55, "taker_buy_volume": 3692.2, "taker_buy_quote": 1012.89013}, {"ts": 1769053320000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2746, "volume": 4223.5, "quote_volume": 1159.05161, "trades": 15, "taker_buy_volume": 4223.5, "taker_buy_quote": 1159.05161}, {"ts": 1769053380000, "open": 0.2744, "high": 0.2748, "low": 0.2743, "close": 0.2748, "volume": 3860.3, "quote_volume": 1059.18075, "trades": 19, "taker_buy_volume": 978.4, "taker_buy_quote": 268.67193}, {"ts": 1769053440000, "open": 0.2749, "high": 0.275, "low": 0.2745, "close": 0.2747, "volume": 13366.7, "quote_volume": 3671.3492, "trades": 24, "taker_buy_volume": 6606.6, "taker_buy_quote": 1814.87981}, {"ts": 1769053500000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 461.8, "quote_volume": 126.995, "trades": 9, "taker_buy_volume": 461.8, "taker_buy_quote": 126.995}, {"ts": 1769053560000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 1735.8, "quote_volume": 477.33528, "trades": 2, "taker_buy_volume": 1703.4, "taker_buy_quote": 468.435}, {"ts": 1769053620000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 211.4, "quote_volume": 58.07158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053680000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2745, "volume": 3083.6, "quote_volume": 846.40245, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053740000, "open": 0.2744, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 8483.4, "quote_volume": 2328.6209, "trades": 17, "taker_buy_volume": 2133.6, "taker_buy_quote": 585.88291}, {"ts": 1769053800000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 172.8, "quote_volume": 47.39702, "trades": 9, "taker_buy_volume": 23.0, "taker_buy_quote": 6.3089}, {"ts": 1769053860000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 1350.0, "quote_volume": 370.3824, "trades": 7, "taker_buy_volume": 1350.0, "taker_buy_quote": 370.3824}, {"ts": 1769053920000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2742, "volume": 4747.8, "quote_volume": 1301.82922, "trades": 25, "taker_buy_volume": 2844.8, "taker_buy_quote": 779.95055}, {"ts": 1769053980000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054040000, "open": 0.2741, "high": 0.2742, "low": 0.2739, "close": 0.2742, "volume": 9567.2, "quote_volume": 2622.51443, "trades": 19, "taker_buy_volume": 9417.2, "taker_buy_quote": 2581.41644}, {"ts": 1769054100000, "open": 0.2743, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 6793.8, "quote_volume": 1862.67704, "trades": 20, "taker_buy_volume": 198.7, "taker_buy_quote": 54.50341}, {"ts": 1769054160000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 23.3, "quote_volume": 6.3842, "trades": 1, "taker_buy_volume": 23.3, "taker_buy_quote": 6.3842}, {"ts": 1769054220000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 36.6, "quote_volume": 10.03206, "trades": 1, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03206}, {"ts": 1769054280000, "open": 0.2742, "high": 0.2744, "low": 0.274, "close": 0.2742, "volume": 7833.5, "quote_volume": 2148.67837, "trades": 33, "taker_buy_volume": 3283.3, "taker_buy_quote": 900.91288}, {"ts": 1769054340000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054400000, "open": 0.2741, "high": 0.2744, "low": 0.2737, "close": 0.2744, "volume": 4656.4, "quote_volume": 1275.17932, "trades": 43, "taker_buy_volume": 2123.3, "taker_buy_quote": 581.68083}, {"ts": 1769054460000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2742, "volume": 568.5, "quote_volume": 155.92225, "trades": 4, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03572}, {"ts": 1769054520000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 1822.1, "quote_volume": 499.98059, "trades": 3, "taker_buy_volume": 1822.1, "taker_buy_quote": 499.98059}, {"ts": 1769054580000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 3812.6, "quote_volume": 1046.27821, "trades": 10, "taker_buy_volume": 973.1, "taker_buy_quote": 267.11595}, {"ts": 1769054640000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054700000, "open": 0.2745, "high": 0.2746, "low": 0.2742, "close": 0.2744, "volume": 13583.2, "quote_volume": 3726.43688, "trades": 16, "taker_buy_volume": 1750.0, "taker_buy_quote": 480.5432}, {"ts": 1769054760000, "open": 0.2744, "high": 0.2748, "low": 0.2744, "close": 0.2748, "volume": 11825.5, "quote_volume": 3245.84075, "trades": 14, "taker_buy_volume": 11825.5, "taker_buy_quote": 3245.84075}, {"ts": 1769054820000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2749, "volume": 3602.7, "quote_volume": 990.58138, "trades": 16, "taker_buy_volume": 752.0, "taker_buy_quote": 206.84782}, {"ts": 1769054880000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 56.6, "quote_volume": 15.55368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054940000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 56.6, "quote_volume": 15.54802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055000000, "open": 0.2747, "high": 0.2752, "low": 0.2747, "close": 0.2751, "volume": 30807.0, "quote_volume": 8475.52696, "trades": 42, "taker_buy_volume": 30565.8, "taker_buy_quote": 8409.22469}, {"ts": 1769055060000, "open": 0.2752, "high": 0.2765, "low": 0.2752, "close": 0.2763, "volume": 105828.0, "quote_volume": 29207.38824, "trades": 147, "taker_buy_volume": 86166.8, "taker_buy_quote": 23780.98731}, {"ts": 1769055120000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2761, "volume": 1391.0, "quote_volume": 384.1943, "trades": 4, "taker_buy_volume": 37.3, "taker_buy_quote": 10.30599}, {"ts": 1769055180000, "open": 0.2763, "high": 0.2763, "low": 0.2759, "close": 0.2759, "volume": 4388.1, "quote_volume": 1211.87624, "trades": 30, "taker_buy_volume": 722.5, "taker_buy_quote": 199.62675}, {"ts": 1769055240000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 56.4, "quote_volume": 15.55512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055300000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055360000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 4961.9, "quote_volume": 1367.99783, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055420000, "open": 0.2756, "high": 0.2756, "low": 0.2754, "close": 0.2756, "volume": 1977.6, "quote_volume": 544.88988, "trades": 12, "taker_buy_volume": 959.6, "taker_buy_quote": 264.46576}, {"ts": 1769055480000, "open": 0.2755, "high": 0.2756, "low": 0.2751, "close": 0.2751, "volume": 90536.5, "quote_volume": 24930.65059, "trades": 146, "taker_buy_volume": 5508.8, "taker_buy_quote": 1517.583}, {"ts": 1769055540000, "open": 0.2752, "high": 0.2753, "low": 0.2751, "close": 0.2751, "volume": 3785.5, "quote_volume": 1041.66722, "trades": 6, "taker_buy_volume": 3785.5, "taker_buy_quote": 1041.66722}, {"ts": 1769055600000, "open": 0.275, "high": 0.275, "low": 0.2745, "close": 0.2745, "volume": 1798.0, "quote_volume": 493.85748, "trades": 22, "taker_buy_volume": 817.4, "taker_buy_quote": 224.3763}, {"ts": 1769055660000, "open": 0.2744, "high": 0.2749, "low": 0.2744, "close": 0.2749, "volume": 5009.0, "quote_volume": 1376.01283, "trades": 25, "taker_buy_volume": 4569.8, "taker_buy_quote": 1255.34331}, {"ts": 1769055720000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 36.5, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0302}, {"ts": 1769055780000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 255.2, "quote_volume": 70.15968, "trades": 9, "taker_buy_volume": 255.2, "taker_buy_quote": 70.15968}, {"ts": 1769055840000, "open": 0.275, "high": 0.2757, "low": 0.275, "close": 0.2757, "volume": 820.1, "quote_volume": 225.77833, "trades": 20, "taker_buy_volume": 415.6, "taker_buy_quote": 114.45321}, {"ts": 1769055900000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055960000, "open": 0.2758, "high": 0.2759, "low": 0.2758, "close": 0.2759, "volume": 255.8, "quote_volume": 70.55527, "trades": 7, "taker_buy_volume": 112.6, "taker_buy_quote": 31.06071}, {"ts": 1769056020000, "open": 0.2757, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 4669.3, "quote_volume": 1287.79364, "trades": 59, "taker_buy_volume": 4556.0, "taker_buy_quote": 1256.55043}, {"ts": 1769056080000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056140000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 1673.3, "quote_volume": 461.9925, "trades": 5, "taker_buy_volume": 1673.3, "taker_buy_quote": 461.9925}, {"ts": 1769056200000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2763, "volume": 290.5, "quote_volume": 80.24173, "trades": 10, "taker_buy_volume": 112.6, "taker_buy_quote": 31.10575}, {"ts": 1769056260000, "open": 0.2764, "high": 0.2766, "low": 0.2762, "close": 0.2762, "volume": 4403.6, "quote_volume": 1217.40684, "trades": 21, "taker_buy_volume": 1999.2, "taker_buy_quote": 552.75903}, {"ts": 1769056320000, "open": 0.2761, "high": 0.2765, "low": 0.276, "close": 0.2762, "volume": 945.0, "quote_volume": 261.02814, "trades": 21, "taker_buy_volume": 241.3, "taker_buy_quote": 66.67716}, {"ts": 1769056380000, "open": 0.2762, "high": 0.2766, "low": 0.2762, "close": 0.2766, "volume": 527.2, "quote_volume": 145.69949, "trades": 10, "taker_buy_volume": 286.5, "taker_buy_quote": 79.21815}, {"ts": 1769056440000, "open": 0.2767, "high": 0.277, "low": 0.2767, "close": 0.2769, "volume": 3150.2, "quote_volume": 872.17474, "trades": 24, "taker_buy_volume": 1384.1, "taker_buy_quote": 383.24607}, {"ts": 1769056500000, "open": 0.277, "high": 0.2772, "low": 0.277, "close": 0.2772, "volume": 148.4, "quote_volume": 41.12363, "trades": 7, "taker_buy_volume": 148.4, "taker_buy_quote": 41.12363}, {"ts": 1769056560000, "open": 0.2773, "high": 0.2777, "low": 0.2771, "close": 0.2772, "volume": 8040.0, "quote_volume": 2231.80857, "trades": 32, "taker_buy_volume": 1801.4, "taker_buy_quote": 500.17468}, {"ts": 1769056620000, "open": 0.277, "high": 0.277, "low": 0.2766, "close": 0.2767, "volume": 1079.7, "quote_volume": 298.78104, "trades": 16, "taker_buy_volume": 799.2, "taker_buy_quote": 221.13864}, {"ts": 1769056680000, "open": 0.2766, "high": 0.2766, "low": 0.2764, "close": 0.2764, "volume": 184.8, "quote_volume": 51.0952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056740000, "open": 0.2763, "high": 0.2763, "low": 0.2756, "close": 0.2756, "volume": 879.0, "quote_volume": 242.59976, "trades": 25, "taker_buy_volume": 188.3, "taker_buy_quote": 51.93382}, {"ts": 1769056800000, "open": 0.2758, "high": 0.2766, "low": 0.2758, "close": 0.2764, "volume": 39611.9, "quote_volume": 10933.42274, "trades": 46, "taker_buy_volume": 35718.6, "taker_buy_quote": 9857.72625}, {"ts": 1769056860000, "open": 0.2763, "high": 0.2765, "low": 0.2762, "close": 0.2762, "volume": 7428.1, "quote_volume": 2051.67454, "trades": 13, "taker_buy_volume": 7246.5, "taker_buy_quote": 2001.5021}, {"ts": 1769056920000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 6956.2, "quote_volume": 1921.30244, "trades": 2, "taker_buy_volume": 6956.2, "taker_buy_quote": 1921.30244}, {"ts": 1769056980000, "open": 0.2763, "high": 0.2764, "low": 0.2759, "close": 0.2759, "volume": 33285.7, "quote_volume": 9196.45568, "trades": 20, "taker_buy_volume": 6465.6, "taker_buy_quote": 1787.06917}, {"ts": 1769057040000, "open": 0.2758, "high": 0.2758, "low": 0.2754, "close": 0.2756, "volume": 404.8, "quote_volume": 111.55724, "trades": 16, "taker_buy_volume": 92.8, "taker_buy_quote": 25.57204}, {"ts": 1769057100000, "open": 0.2756, "high": 0.2758, "low": 0.2756, "close": 0.2757, "volume": 3673.8, "quote_volume": 1012.60156, "trades": 12, "taker_buy_volume": 3637.4, "taker_buy_quote": 1002.56608}, {"ts": 1769057160000, "open": 0.2756, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 1007.2, "quote_volume": 277.306, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057220000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 66.4, "quote_volume": 18.27328, "trades": 4, "taker_buy_volume": 10.0, "taker_buy_quote": 2.752}, {"ts": 1769057280000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 5014.4, "quote_volume": 1379.46144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057340000, "open": 0.275, "high": 0.2753, "low": 0.275, "close": 0.2753, "volume": 3146.9, "quote_volume": 865.75851, "trades": 17, "taker_buy_volume": 3090.4, "taker_buy_quote": 850.22101}, {"ts": 1769057400000, "open": 0.2753, "high": 0.2754, "low": 0.2751, "close": 0.2751, "volume": 1835.5, "quote_volume": 505.28574, "trades": 14, "taker_buy_volume": 1721.7, "taker_buy_quote": 473.97572}, {"ts": 1769057460000, "open": 0.275, "high": 0.2753, "low": 0.275, "close": 0.2753, "volume": 1378.0, "quote_volume": 379.04613, "trades": 13, "taker_buy_volume": 1212.4, "taker_buy_quote": 333.50613}, {"ts": 1769057520000, "open": 0.2752, "high": 0.2752, "low": 0.2747, "close": 0.2747, "volume": 7268.7, "quote_volume": 1998.4037, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057580000, "open": 0.2746, "high": 0.2749, "low": 0.2746, "close": 0.2749, "volume": 4438.3, "quote_volume": 1219.38973, "trades": 16, "taker_buy_volume": 2489.0, "taker_buy_quote": 684.11195}, {"ts": 1769057640000, "open": 0.275, "high": 0.2753, "low": 0.275, "close": 0.2753, "volume": 193.2, "quote_volume": 53.15409, "trades": 7, "taker_buy_volume": 193.2, "taker_buy_quote": 53.15409}, {"ts": 1769057700000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 308.0, "quote_volume": 84.70604, "trades": 9, "taker_buy_volume": 191.2, "taker_buy_quote": 52.58}, {"ts": 1769057760000, "open": 0.2751, "high": 0.2757, "low": 0.2751, "close": 0.2755, "volume": 7821.8, "quote_volume": 2154.43976, "trades": 31, "taker_buy_volume": 5370.9, "taker_buy_quote": 1479.03784}, {"ts": 1769057820000, "open": 0.2754, "high": 0.2755, "low": 0.2753, "close": 0.2755, "volume": 4539.3, "quote_volume": 1250.15585, "trades": 6, "taker_buy_volume": 595.9, "taker_buy_quote": 164.17045}, {"ts": 1769057880000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057940000, "open": 0.2755, "high": 0.276, "low": 0.2755, "close": 0.276, "volume": 6171.4, "quote_volume": 1702.5878, "trades": 18, "taker_buy_volume": 6171.4, "taker_buy_quote": 1702.5878}, {"ts": 1769058000000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 873.8, "quote_volume": 240.9904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058060000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 1054.6, "quote_volume": 290.64776, "trades": 4, "taker_buy_volume": 817.4, "taker_buy_quote": 225.27544}, {"ts": 1769058120000, "open": 0.2756, "high": 0.2758, "low": 0.2756, "close": 0.2757, "volume": 472.2, "quote_volume": 130.16559, "trades": 8, "taker_buy_volume": 275.1, "taker_buy_quote": 75.82512}, {"ts": 1769058180000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 1813.2, "quote_volume": 499.89924, "trades": 4, "taker_buy_volume": 476.9, "taker_buy_quote": 131.48133}, {"ts": 1769058240000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 73.5, "quote_volume": 20.2713, "trades": 3, "taker_buy_volume": 73.5, "taker_buy_quote": 20.2713}, {"ts": 1769058300000, "open": 0.2759, "high": 0.2759, "low": 0.2757, "close": 0.2757, "volume": 1584.4, "quote_volume": 436.91136, "trades": 6, "taker_buy_volume": 36.3, "taker_buy_quote": 10.01517}, {"ts": 1769058360000, "open": 0.2756, "high": 0.2758, "low": 0.2754, "close": 0.2758, "volume": 294.7, "quote_volume": 81.20966, "trades": 10, "taker_buy_volume": 145.5, "taker_buy_quote": 40.10706}, {"ts": 1769058420000, "open": 0.2758, "high": 0.2759, "low": 0.2758, "close": 0.2759, "volume": 2086.0, "quote_volume": 575.42787, "trades": 5, "taker_buy_volume": 36.3, "taker_buy_quote": 10.01517}, {"ts": 1769058480000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 3203.3, "quote_volume": 884.4275, "trades": 7, "taker_buy_volume": 3203.3, "taker_buy_quote": 884.4275}, {"ts": 1769058540000, "open": 0.276, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 6242.1, "quote_volume": 1722.8103, "trades": 9, "taker_buy_volume": 50.8, "taker_buy_quote": 14.02225}, {"ts": 1769058600000, "open": 0.2759, "high": 0.2763, "low": 0.2759, "close": 0.2762, "volume": 6364.8, "quote_volume": 1756.40715, "trades": 13, "taker_buy_volume": 5699.4, "taker_buy_quote": 1572.81516}, {"ts": 1769058660000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058720000, "open": 0.2762, "high": 0.2762, "low": 0.276, "close": 0.2761, "volume": 1766.0, "quote_volume": 487.75038, "trades": 9, "taker_buy_volume": 36.3, "taker_buy_quote": 10.02243}, {"ts": 1769058780000, "open": 0.2761, "high": 0.2765, "low": 0.2761, "close": 0.2765, "volume": 24907.1, "quote_volume": 6882.54228, "trades": 31, "taker_buy_volume": 24169.1, "taker_buy_quote": 6678.78048}, {"ts": 1769058840000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2767, "volume": 8728.9, "quote_volume": 2414.98699, "trades": 55, "taker_buy_volume": 8728.9, "taker_buy_quote": 2414.98699}, {"ts": 1769058900000, "open": 0.2766, "high": 0.2769, "low": 0.2766, "close": 0.2768, "volume": 5376.3, "quote_volume": 1488.18619, "trades": 17, "taker_buy_volume": 2610.5, "taker_buy_quote": 722.83196}, {"ts": 1769058960000, "open": 0.2766, "high": 0.2766, "low": 0.2761, "close": 0.2761, "volume": 1031.8, "quote_volume": 285.1885, "trades": 18, "taker_buy_volume": 209.3, "taker_buy_quote": 57.85052}, {"ts": 1769059020000, "open": 0.276, "high": 0.276, "low": 0.2754, "close": 0.2754, "volume": 394.4, "quote_volume": 108.73602, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059080000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059140000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2753, "volume": 10505.8, "quote_volume": 2892.2537, "trades": 6, "taker_buy_volume": 34.8, "taker_buy_quote": 9.5874}, {"ts": 1769059200000, "open": 0.2752, "high": 0.2752, "low": 0.2745, "close": 0.2746, "volume": 22824.8, "quote_volume": 6271.76307, "trades": 50, "taker_buy_volume": 1683.1, "taker_buy_quote": 462.53677}, {"ts": 1769059260000, "open": 0.2745, "high": 0.2745, "low": 0.2741, "close": 0.2741, "volume": 12377.5, "quote_volume": 3393.23997, "trades": 36, "taker_buy_volume": 9854.7, "taker_buy_quote": 2701.34336}, {"ts": 1769059320000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 927.6, "quote_volume": 254.52046, "trades": 8, "taker_buy_volume": 927.6, "taker_buy_quote": 254.52046}, {"ts": 1769059380000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2741, "volume": 9789.4, "quote_volume": 2684.87761, "trades": 25, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03572}, {"ts": 1769059440000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059500000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 154.4, "quote_volume": 42.34452, "trades": 5, "taker_buy_volume": 104.4, "taker_buy_quote": 28.63452}, {"ts": 1769059560000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 478.7, "quote_volume": 131.2346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059620000, "open": 0.274, "high": 0.2741, "low": 0.2738, "close": 0.2741, "volume": 4653.1, "quote_volume": 1274.6043, "trades": 11, "taker_buy_volume": 786.1, "taker_buy_quote": 215.47001}, {"ts": 1769059680000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2743, "volume": 3707.8, "quote_volume": 1017.05155, "trades": 26, "taker_buy_volume": 1885.8, "taker_buy_quote": 517.27695}, {"ts": 1769059740000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 753.2, "quote_volume": 206.52744, "trades": 4, "taker_buy_volume": 696.5, "taker_buy_quote": 190.9803}, {"ts": 1769059800000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 113.4, "quote_volume": 31.07727, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059860000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059920000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 170.1, "quote_volume": 46.57338, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059980000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 64.7, "quote_volume": 17.71486, "trades": 2, "taker_buy_volume": 36.6, "taker_buy_quote": 10.02108}, {"ts": 1769060040000, "open": 0.2738, "high": 0.2738, "low": 0.2736, "close": 0.2737, "volume": 5473.8, "quote_volume": 1498.1817, "trades": 17, "taker_buy_volume": 1944.3, "taker_buy_quote": 532.11142}, {"ts": 1769060100000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2736, "volume": 1840.1, "quote_volume": 503.48423, "trades": 9, "taker_buy_volume": 1242.4, "taker_buy_quote": 339.95553}, {"ts": 1769060160000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060220000, "open": 0.2738, "high": 0.2738, "low": 0.2735, "close": 0.2735, "volume": 28830.8, "quote_volume": 7887.03634, "trades": 14, "taker_buy_volume": 20.1, "taker_buy_quote": 5.50338}, {"ts": 1769060280000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 63.3, "quote_volume": 17.32521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060340000, "open": 0.2738, "high": 0.2738, "low": 0.2732, "close": 0.2732, "volume": 81019.1, "quote_volume": 22139.64366, "trades": 124, "taker_buy_volume": 3854.8, "taker_buy_quote": 1054.82738}, {"ts": 1769060400000, "open": 0.2731, "high": 0.2732, "low": 0.273, "close": 0.2731, "volume": 12208.4, "quote_volume": 3334.01855, "trades": 42, "taker_buy_volume": 2140.8, "taker_buy_quote": 584.64811}, {"ts": 1769060460000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 817.4, "quote_volume": 223.31368, "trades": 1, "taker_buy_volume": 817.4, "taker_buy_quote": 223.31368}, {"ts": 1769060520000, "open": 0.2731, "high": 0.2731, "low": 0.2729, "close": 0.2729, "volume": 1481.0, "quote_volume": 404.32569, "trades": 7, "taker_buy_volume": 1202.3, "taker_buy_quote": 328.2279}, {"ts": 1769060580000, "open": 0.2728, "high": 0.2733, "low": 0.2728, "close": 0.2733, "volume": 5859.9, "quote_volume": 1600.04444, "trades": 15, "taker_buy_volume": 4243.7, "taker_buy_quote": 1158.66628}, {"ts": 1769060640000, "open": 0.2734, "high": 0.2736, "low": 0.2734, "close": 0.2736, "volume": 5383.6, "quote_volume": 1471.8823, "trades": 4, "taker_buy_volume": 5383.6, "taker_buy_quote": 1471.8823}, {"ts": 1769060700000, "open": 0.2737, "high": 0.2737, "low": 0.2732, "close": 0.2733, "volume": 6636.1, "quote_volume": 1814.57953, "trades": 14, "taker_buy_volume": 43.7, "taker_buy_quote": 11.95069}, {"ts": 1769060760000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 817.4, "quote_volume": 223.31368, "trades": 1, "taker_buy_volume": 817.4, "taker_buy_quote": 223.31368}, {"ts": 1769060820000, "open": 0.2731, "high": 0.2732, "low": 0.2728, "close": 0.2732, "volume": 3370.2, "quote_volume": 920.05322, "trades": 12, "taker_buy_volume": 2727.9, "taker_buy_quote": 744.82166}, {"ts": 1769060880000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 40.4, "quote_volume": 11.0393, "trades": 2, "taker_buy_volume": 40.4, "taker_buy_quote": 11.0393}, {"ts": 1769060940000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 20.2, "quote_volume": 5.52268, "trades": 1, "taker_buy_volume": 20.2, "taker_buy_quote": 5.52268}, {"ts": 1769061000000, "open": 0.2735, "high": 0.2738, "low": 0.2735, "close": 0.2738, "volume": 2450.1, "quote_volume": 670.40604, "trades": 7, "taker_buy_volume": 2167.4, "taker_buy_quote": 593.00278}, {"ts": 1769061060000, "open": 0.2737, "high": 0.2738, "low": 0.2733, "close": 0.2733, "volume": 4295.2, "quote_volume": 1174.7076, "trades": 19, "taker_buy_volume": 182.7, "taker_buy_quote": 49.98672}, {"ts": 1769061120000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 545.1, "quote_volume": 149.03034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061180000, "open": 0.2733, "high": 0.2733, "low": 0.2726, "close": 0.2726, "volume": 11029.4, "quote_volume": 3012.87967, "trades": 45, "taker_buy_volume": 1966.8, "taker_buy_quote": 536.17523}, {"ts": 1769061240000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 192.7, "quote_volume": 52.58783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061300000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 647.6, "quote_volume": 176.65922, "trades": 8, "taker_buy_volume": 54.0, "taker_buy_quote": 14.7312}, {"ts": 1769061360000, "open": 0.2725, "high": 0.2725, "low": 0.2721, "close": 0.2724, "volume": 10494.6, "quote_volume": 2858.68716, "trades": 37, "taker_buy_volume": 385.8, "taker_buy_quote": 105.11121}, {"ts": 1769061420000, "open": 0.2726, "high": 0.2728, "low": 0.2726, "close": 0.2728, "volume": 1690.0, "quote_volume": 460.84572, "trades": 7, "taker_buy_volume": 1690.0, "taker_buy_quote": 460.84572}, {"ts": 1769061480000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 9202.3, "quote_volume": 2509.57848, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061540000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 1063.9, "quote_volume": 290.12553, "trades": 1, "taker_buy_volume": 1063.9, "taker_buy_quote": 290.12553}, {"ts": 1769061600000, "open": 0.2727, "high": 0.2728, "low": 0.2726, "close": 0.2728, "volume": 2901.7, "quote_volume": 791.25959, "trades": 7, "taker_buy_volume": 1450.9, "taker_buy_quote": 395.73297}, {"ts": 1769061660000, "open": 0.2729, "high": 0.2735, "low": 0.2729, "close": 0.2735, "volume": 6596.3, "quote_volume": 1803.02017, "trades": 15, "taker_buy_volume": 5963.8, "taker_buy_quote": 1630.41092}, {"ts": 1769061720000, "open": 0.2736, "high": 0.2737, "low": 0.273, "close": 0.273, "volume": 6225.9, "quote_volume": 1702.99924, "trades": 19, "taker_buy_volume": 1374.6, "taker_buy_quote": 376.226}, {"ts": 1769061780000, "open": 0.2731, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 6428.4, "quote_volume": 1755.49545, "trades": 11, "taker_buy_volume": 2272.6, "taker_buy_quote": 620.64706}, {"ts": 1769061840000, "open": 0.2733, "high": 0.2736, "low": 0.2733, "close": 0.2736, "volume": 1276.9, "quote_volume": 349.2494, "trades": 8, "taker_buy_volume": 1084.2, "taker_buy_quote": 296.52668}, {"ts": 1769061900000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061960000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062020000, "open": 0.2735, "high": 0.2735, "low": 0.2729, "close": 0.2731, "volume": 20861.8, "quote_volume": 5695.46936, "trades": 25, "taker_buy_volume": 1172.1, "taker_buy_quote": 320.2468}, {"ts": 1769062080000, "open": 0.2731, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 5914.8, "quote_volume": 1615.0844, "trades": 7, "taker_buy_volume": 5025.1, "taker_buy_quote": 1372.1963}, {"ts": 1769062140000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 2191.2, "quote_volume": 598.41672, "trades": 2, "taker_buy_volume": 2191.2, "taker_buy_quote": 598.41672}, {"ts": 1769062200000, "open": 0.2731, "high": 0.2736, "low": 0.2731, "close": 0.2736, "volume": 366.0, "quote_volume": 100.1076, "trades": 6, "taker_buy_volume": 346.4, "taker_buy_quote": 94.75484}, {"ts": 1769062260000, "open": 0.2736, "high": 0.2736, "low": 0.273, "close": 0.273, "volume": 614.7, "quote_volume": 168.05541, "trades": 13, "taker_buy_volume": 45.2, "taker_buy_quote": 12.36172}, {"ts": 1769062320000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 5464.1, "quote_volume": 1491.15289, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062380000, "open": 0.2731, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 1361.6, "quote_volume": 371.97586, "trades": 12, "taker_buy_volume": 1324.4, "taker_buy_quote": 361.82026}, {"ts": 1769062440000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 2247.6, "quote_volume": 614.42118, "trades": 5, "taker_buy_volume": 2247.6, "taker_buy_quote": 614.42118}, {"ts": 1769062500000, "open": 0.2732, "high": 0.2734, "low": 0.2728, "close": 0.2728, "volume": 35180.7, "quote_volume": 9604.818, "trades": 89, "taker_buy_volume": 3220.3, "taker_buy_quote": 879.64581}, {"ts": 1769062560000, "open": 0.2727, "high": 0.273, "low": 0.2722, "close": 0.2723, "volume": 47535.1, "quote_volume": 12957.19072, "trades": 64, "taker_buy_volume": 12986.0, "taker_buy_quote": 3540.42619}, {"ts": 1769062620000, "open": 0.2721, "high": 0.2724, "low": 0.272, "close": 0.2724, "volume": 12859.3, "quote_volume": 3500.17319, "trades": 19, "taker_buy_volume": 5461.4, "taker_buy_quote": 1487.51992}, {"ts": 1769062680000, "open": 0.2721, "high": 0.2727, "low": 0.2721, "close": 0.2722, "volume": 20489.9, "quote_volume": 5581.95065, "trades": 40, "taker_buy_volume": 17276.9, "taker_buy_quote": 4706.89823}, {"ts": 1769062740000, "open": 0.2722, "high": 0.2725, "low": 0.2722, "close": 0.2723, "volume": 4870.1, "quote_volume": 1326.43538, "trades": 8, "taker_buy_volume": 2900.0, "taker_buy_quote": 789.98497}, {"ts": 1769062800000, "open": 0.2725, "high": 0.2725, "low": 0.2723, "close": 0.2723, "volume": 4476.3, "quote_volume": 1219.07323, "trades": 6, "taker_buy_volume": 475.0, "taker_buy_quote": 129.4375}, {"ts": 1769062860000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2723, "volume": 5174.8, "quote_volume": 1409.27505, "trades": 8, "taker_buy_volume": 2557.9, "taker_buy_quote": 696.69318}, {"ts": 1769062920000, "open": 0.2722, "high": 0.2722, "low": 0.2717, "close": 0.2719, "volume": 11239.1, "quote_volume": 3055.89307, "trades": 33, "taker_buy_volume": 4157.4, "taker_buy_quote": 1130.9757}, {"ts": 1769062980000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 817.4, "quote_volume": 222.41454, "trades": 1, "taker_buy_volume": 817.4, "taker_buy_quote": 222.41454}, {"ts": 1769063040000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 4610.2, "quote_volume": 1254.12585, "trades": 16, "taker_buy_volume": 4426.4, "taker_buy_quote": 1204.13225}, {"ts": 1769063100000, "open": 0.2719, "high": 0.2723, "low": 0.2717, "close": 0.2721, "volume": 155319.4, "quote_volume": 42218.32261, "trades": 47, "taker_buy_volume": 147979.5, "taker_buy_quote": 40223.36118}, {"ts": 1769063160000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 2023.1, "quote_volume": 550.08089, "trades": 2, "taker_buy_volume": 2023.1, "taker_buy_quote": 550.08089}, {"ts": 1769063220000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 20.3, "quote_volume": 5.51551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063280000, "open": 0.2719, "high": 0.2722, "low": 0.2718, "close": 0.2722, "volume": 28186.4, "quote_volume": 7671.53734, "trades": 30, "taker_buy_volume": 15449.8, "taker_buy_quote": 4204.92146}, {"ts": 1769063340000, "open": 0.2723, "high": 0.2725, "low": 0.2723, "close": 0.2724, "volume": 12488.2, "quote_volume": 3401.98125, "trades": 76, "taker_buy_volume": 11267.4, "taker_buy_quote": 3069.43533}, {"ts": 1769063400000, "open": 0.2722, "high": 0.2728, "low": 0.2722, "close": 0.2728, "volume": 2477.5, "quote_volume": 675.49102, "trades": 8, "taker_buy_volume": 1781.8, "taker_buy_quote": 485.98234}, {"ts": 1769063460000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 35.2, "quote_volume": 9.59904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063520000, "open": 0.2728, "high": 0.2731, "low": 0.2728, "close": 0.2731, "volume": 3828.1, "quote_volume": 1044.83472, "trades": 8, "taker_buy_volume": 3828.1, "taker_buy_quote": 1044.83472}, {"ts": 1769063580000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1036.8, "quote_volume": 283.0464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063640000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 1744.9, "quote_volume": 476.18321, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063700000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 1360.9, "quote_volume": 371.23125, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063760000, "open": 0.2726, "high": 0.2729, "low": 0.2726, "close": 0.2729, "volume": 8281.9, "quote_volume": 2259.07039, "trades": 54, "taker_buy_volume": 8281.9, "taker_buy_quote": 2259.07039}, {"ts": 1769063820000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 56.9, "quote_volume": 15.5337, "trades": 2, "taker_buy_volume": 56.9, "taker_buy_quote": 15.5337}, {"ts": 1769063880000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 5300.5, "quote_volume": 1446.50645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063940000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 36.7, "quote_volume": 10.01176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064000000, "open": 0.2727, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 2880.4, "quote_volume": 785.49609, "trades": 52, "taker_buy_volume": 2823.4, "taker_buy_quote": 769.95219}, {"ts": 1769064060000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 441.3, "quote_volume": 120.43077, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064120000, "open": 0.2729, "high": 0.2729, "low": 0.2726, "close": 0.2727, "volume": 8524.6, "quote_volume": 2324.89655, "trades": 28, "taker_buy_volume": 1675.0, "taker_buy_quote": 456.7725}, {"ts": 1769064180000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 32.7, "quote_volume": 8.91402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064240000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064300000, "open": 0.2726, "high": 0.2734, "low": 0.2726, "close": 0.2733, "volume": 13520.7, "quote_volume": 3693.57142, "trades": 29, "taker_buy_volume": 10818.2, "taker_buy_quote": 2954.70792}, {"ts": 1769064360000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 1366.0, "quote_volume": 373.08412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064420000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 4509.8, "quote_volume": 1231.52616, "trades": 12, "taker_buy_volume": 2089.6, "taker_buy_quote": 570.66976}, {"ts": 1769064480000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 1146.1, "quote_volume": 313.00358, "trades": 5, "taker_buy_volume": 848.9, "taker_buy_quote": 231.83826}, {"ts": 1769064540000, "open": 0.2732, "high": 0.2733, "low": 0.2731, "close": 0.2731, "volume": 1014.0, "quote_volume": 276.97805, "trades": 8, "taker_buy_volume": 93.6, "taker_buy_quote": 25.57721}, {"ts": 1769064600000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2735, "volume": 5397.6, "quote_volume": 1475.45554, "trades": 12, "taker_buy_volume": 5397.6, "taker_buy_quote": 1475.45554}, {"ts": 1769064660000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2736, "volume": 3513.5, "quote_volume": 961.31037, "trades": 10, "taker_buy_volume": 2781.4, "taker_buy_quote": 760.93826}, {"ts": 1769064720000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 2295.7, "quote_volume": 627.87395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064780000, "open": 0.2734, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 3996.0, "quote_volume": 1092.83619, "trades": 14, "taker_buy_volume": 3619.2, "taker_buy_quote": 989.82459}, {"ts": 1769064840000, "open": 0.2732, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 1751.0, "quote_volume": 478.04387, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064900000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064960000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065020000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 19.5, "quote_volume": 5.32545, "trades": 1, "taker_buy_volume": 19.5, "taker_buy_quote": 5.32545}, {"ts": 1769065080000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 17.2, "quote_volume": 4.69732, "trades": 1, "taker_buy_volume": 17.2, "taker_buy_quote": 4.69732}, {"ts": 1769065140000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 903.0, "quote_volume": 246.78421, "trades": 6, "taker_buy_volume": 903.0, "taker_buy_quote": 246.78421}, {"ts": 1769065200000, "open": 0.2734, "high": 0.2737, "low": 0.2734, "close": 0.2736, "volume": 5953.8, "quote_volume": 1629.17481, "trades": 27, "taker_buy_volume": 2034.6, "taker_buy_quote": 556.65516}, {"ts": 1769065260000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2736, "volume": 7500.0, "quote_volume": 2051.93431, "trades": 10, "taker_buy_volume": 2650.7, "taker_buy_quote": 725.49659}, {"ts": 1769065320000, "open": 0.2736, "high": 0.274, "low": 0.2734, "close": 0.2734, "volume": 15244.1, "quote_volume": 4174.00112, "trades": 27, "taker_buy_volume": 1994.4, "taker_buy_quote": 546.25884}, {"ts": 1769065380000, "open": 0.2733, "high": 0.2733, "low": 0.2729, "close": 0.273, "volume": 14491.0, "quote_volume": 3956.9024, "trades": 40, "taker_buy_volume": 2619.3, "taker_buy_quote": 715.22275}, {"ts": 1769065440000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 105.2, "quote_volume": 28.70908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065500000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 1170.5, "quote_volume": 319.51661, "trades": 6, "taker_buy_volume": 954.5, "taker_buy_quote": 260.57021}, {"ts": 1769065560000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 3805.1, "quote_volume": 1038.48757, "trades": 8, "taker_buy_volume": 2808.2, "taker_buy_quote": 766.53325}, {"ts": 1769065620000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 9747.7, "quote_volume": 2658.38693, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065680000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 4447.9, "quote_volume": 1213.83191, "trades": 1, "taker_buy_volume": 4447.9, "taker_buy_quote": 1213.83191}, {"ts": 1769065740000, "open": 0.2727, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 1232.4, "quote_volume": 336.04484, "trades": 13, "taker_buy_volume": 844.2, "taker_buy_quote": 230.21776}, {"ts": 1769065800000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.2729, "volume": 228.4, "quote_volume": 62.3272, "trades": 6, "taker_buy_volume": 191.7, "taker_buy_quote": 52.31177}, {"ts": 1769065860000, "open": 0.273, "high": 0.2731, "low": 0.2729, "close": 0.2729, "volume": 8889.1, "quote_volume": 2426.8471, "trades": 23, "taker_buy_volume": 1100.0, "taker_buy_quote": 300.30367}, {"ts": 1769065920000, "open": 0.2729, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 2421.3, "quote_volume": 660.57795, "trades": 37, "taker_buy_volume": 451.8, "taker_buy_quote": 123.29835}, {"ts": 1769065980000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066040000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 807.9, "quote_volume": 220.39144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066100000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 1919.3, "quote_volume": 523.38741, "trades": 9, "taker_buy_volume": 954.4, "taker_buy_quote": 260.26488}, {"ts": 1769066160000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 1801.7, "quote_volume": 490.96693, "trades": 16, "taker_buy_volume": 1028.5, "taker_buy_quote": 280.26993}, {"ts": 1769066220000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 158.0, "quote_volume": 43.055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066280000, "open": 0.2724, "high": 0.2725, "low": 0.2717, "close": 0.2717, "volume": 39967.4, "quote_volume": 10876.76609, "trades": 54, "taker_buy_volume": 5919.2, "taker_buy_quote": 1611.84469}, {"ts": 1769066340000, "open": 0.2719, "high": 0.2723, "low": 0.2719, "close": 0.2723, "volume": 8359.0, "quote_volume": 2273.17475, "trades": 16, "taker_buy_volume": 7294.4, "taker_buy_quote": 1983.39431}, {"ts": 1769066400000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 725.0, "quote_volume": 197.2725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066460000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.272, "volume": 2249.5, "quote_volume": 611.74018, "trades": 15, "taker_buy_volume": 261.0, "taker_buy_quote": 70.9709}, {"ts": 1769066520000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 3341.7, "quote_volume": 908.94608, "trades": 3, "taker_buy_volume": 3341.7, "taker_buy_quote": 908.94608}, {"ts": 1769066580000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 690.3, "quote_volume": 187.69625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066640000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 2259.6, "quote_volume": 614.3899, "trades": 3, "taker_buy_volume": 2259.6, "taker_buy_quote": 614.3899}, {"ts": 1769066700000, "open": 0.2718, "high": 0.2719, "low": 0.2718, "close": 0.2719, "volume": 1097.8, "quote_volume": 298.41881, "trades": 5, "taker_buy_volume": 367.7, "taker_buy_quote": 99.97763}, {"ts": 1769066760000, "open": 0.2718, "high": 0.2721, "low": 0.2718, "close": 0.2719, "volume": 1423.4, "quote_volume": 387.09199, "trades": 8, "taker_buy_volume": 847.3, "taker_buy_quote": 230.4525}, {"ts": 1769066820000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 36.9, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 10.0368}, {"ts": 1769066880000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 234.0, "quote_volume": 63.68909, "trades": 5, "taker_buy_volume": 234.0, "taker_buy_quote": 63.68909}, {"ts": 1769066940000, "open": 0.2722, "high": 0.2722, "low": 0.272, "close": 0.272, "volume": 4562.8, "quote_volume": 1241.30129, "trades": 9, "taker_buy_volume": 36.8, "taker_buy_quote": 10.01696}, {"ts": 1769067000000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 121.1, "quote_volume": 32.91867, "trades": 5, "taker_buy_volume": 27.0, "taker_buy_quote": 7.3386}, {"ts": 1769067060000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067120000, "open": 0.2719, "high": 0.2723, "low": 0.2719, "close": 0.2723, "volume": 4726.9, "quote_volume": 1285.99887, "trades": 16, "taker_buy_volume": 4726.9, "taker_buy_quote": 1285.99887}, {"ts": 1769067180000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 36.8, "quote_volume": 10.01696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067240000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067300000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 3975.8, "quote_volume": 1081.72976, "trades": 4, "taker_buy_volume": 3084.8, "taker_buy_quote": 839.37408}, {"ts": 1769067360000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 109.8, "quote_volume": 29.88394, "trades": 2, "taker_buy_volume": 36.8, "taker_buy_quote": 10.02064}, {"ts": 1769067420000, "open": 0.2722, "high": 0.2722, "low": 0.2717, "close": 0.2717, "volume": 18030.0, "quote_volume": 4901.59042, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067480000, "open": 0.2716, "high": 0.2716, "low": 0.2713, "close": 0.2713, "volume": 414.7, "quote_volume": 112.60747, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067540000, "open": 0.2713, "high": 0.2714, "low": 0.2712, "close": 0.2714, "volume": 1013.2, "quote_volume": 274.86404, "trades": 9, "taker_buy_volume": 848.8, "taker_buy_quote": 230.27571}, {"ts": 1769067600000, "open": 0.2712, "high": 0.2713, "low": 0.2708, "close": 0.2709, "volume": 17042.7, "quote_volume": 4619.51757, "trades": 31, "taker_buy_volume": 1698.1, "taker_buy_quote": 460.33155}, {"ts": 1769067660000, "open": 0.271, "high": 0.2716, "low": 0.271, "close": 0.2711, "volume": 22589.2, "quote_volume": 6130.09023, "trades": 52, "taker_buy_volume": 11357.0, "taker_buy_quote": 3082.37424}, {"ts": 1769067720000, "open": 0.271, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 13294.6, "quote_volume": 3602.85833, "trades": 29, "taker_buy_volume": 4469.9, "taker_buy_quote": 1211.56532}, {"ts": 1769067780000, "open": 0.2709, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 10566.7, "quote_volume": 2859.94352, "trades": 17, "taker_buy_volume": 850.4, "taker_buy_quote": 230.37336}, {"ts": 1769067840000, "open": 0.2708, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 2686.7, "quote_volume": 727.8846, "trades": 16, "taker_buy_volume": 1138.9, "taker_buy_quote": 308.49587}, {"ts": 1769067900000, "open": 0.271, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 9551.4, "quote_volume": 2588.5603, "trades": 50, "taker_buy_volume": 2467.9, "taker_buy_quote": 669.1881}, {"ts": 1769067960000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 63.0, "quote_volume": 17.09248, "trades": 3, "taker_buy_volume": 63.0, "taker_buy_quote": 17.09248}, {"ts": 1769068020000, "open": 0.2714, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 2953.0, "quote_volume": 801.44992, "trades": 15, "taker_buy_volume": 108.6, "taker_buy_quote": 29.47976}, {"ts": 1769068080000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068140000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068200000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 123.8, "quote_volume": 33.57825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068260000, "open": 0.2711, "high": 0.2711, "low": 0.2707, "close": 0.2707, "volume": 4738.1, "quote_volume": 1283.26233, "trades": 28, "taker_buy_volume": 1718.1, "taker_buy_quote": 465.4461}, {"ts": 1769068320000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 3519.0, "quote_volume": 952.70439, "trades": 11, "taker_buy_volume": 1980.9, "taker_buy_quote": 536.35983}, {"ts": 1769068380000, "open": 0.2707, "high": 0.2708, "low": 0.2705, "close": 0.2707, "volume": 4364.1, "quote_volume": 1181.29437, "trades": 19, "taker_buy_volume": 3403.6, "taker_buy_quote": 921.35686}, {"ts": 1769068440000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068500000, "open": 0.2706, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 1573.5, "quote_volume": 425.99932, "trades": 8, "taker_buy_volume": 1522.8, "taker_buy_quote": 412.28127}, {"ts": 1769068560000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068620000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068680000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 700.2, "quote_volume": 189.54414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068740000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 1029.6, "quote_volume": 278.81568, "trades": 7, "taker_buy_volume": 194.3, "taker_buy_quote": 52.61644}, {"ts": 1769068800000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 931.4, "quote_volume": 252.16002, "trades": 8, "taker_buy_volume": 150.2, "taker_buy_quote": 40.68918}, {"ts": 1769068860000, "open": 0.2708, "high": 0.2708, "low": 0.2707, "close": 0.2707, "volume": 5843.0, "quote_volume": 1581.94207, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068920000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 3701.7, "quote_volume": 1002.71686, "trades": 9, "taker_buy_volume": 2390.0, "taker_buy_quote": 647.39137}, {"ts": 1769068980000, "open": 0.2709, "high": 0.271, "low": 0.2707, "close": 0.2709, "volume": 3283.1, "quote_volume": 889.16852, "trades": 12, "taker_buy_volume": 1811.0, "taker_buy_quote": 490.54646}, {"ts": 1769069040000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069100000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069160000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069220000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 1555.8, "quote_volume": 421.31064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069280000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 2444.1, "quote_volume": 661.61787, "trades": 12, "taker_buy_volume": 850.3, "taker_buy_quote": 230.17621}, {"ts": 1769069340000, "open": 0.2706, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 6685.2, "quote_volume": 1810.04855, "trades": 29, "taker_buy_volume": 5052.6, "taker_buy_quote": 1368.06205}, {"ts": 1769069400000, "open": 0.2707, "high": 0.2708, "low": 0.2693, "close": 0.2696, "volume": 126340.6, "quote_volume": 34072.84834, "trades": 237, "taker_buy_volume": 71260.5, "taker_buy_quote": 19209.90206}, {"ts": 1769069460000, "open": 0.2697, "high": 0.2697, "low": 0.2692, "close": 0.2694, "volume": 35805.4, "quote_volume": 9645.34982, "trades": 93, "taker_buy_volume": 12838.4, "taker_buy_quote": 3459.78522}, {"ts": 1769069520000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 5271.9, "quote_volume": 1420.55036, "trades": 11, "taker_buy_volume": 3042.2, "taker_buy_quote": 819.86918}, {"ts": 1769069580000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 3765.6, "quote_volume": 1014.7292, "trades": 3, "taker_buy_volume": 2765.6, "taker_buy_quote": 745.3292}, {"ts": 1769069640000, "open": 0.2695, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 12791.0, "quote_volume": 3447.49895, "trades": 38, "taker_buy_volume": 1890.8, "taker_buy_quote": 509.57432}, {"ts": 1769069700000, "open": 0.2694, "high": 0.2695, "low": 0.2693, "close": 0.2695, "volume": 37497.0, "quote_volume": 10101.76038, "trades": 72, "taker_buy_volume": 30371.6, "taker_buy_quote": 8182.63997}, {"ts": 1769069760000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 1941.4, "quote_volume": 523.35144, "trades": 5, "taker_buy_volume": 1941.4, "taker_buy_quote": 523.35144}, {"ts": 1769069820000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 2465.8, "quote_volume": 664.66245, "trades": 6, "taker_buy_volume": 2465.8, "taker_buy_quote": 664.66245}, {"ts": 1769069880000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 2322.8, "quote_volume": 626.59157, "trades": 7, "taker_buy_volume": 2322.8, "taker_buy_quote": 626.59157}, {"ts": 1769069940000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 3239.2, "quote_volume": 873.43837, "trades": 13, "taker_buy_volume": 1500.5, "taker_buy_quote": 404.68485}, {"ts": 1769070000000, "open": 0.2697, "high": 0.2697, "low": 0.2694, "close": 0.2694, "volume": 5726.2, "quote_volume": 1542.76282, "trades": 13, "taker_buy_volume": 146.1, "taker_buy_quote": 39.40317}, {"ts": 1769070060000, "open": 0.2693, "high": 0.2693, "low": 0.2691, "close": 0.2693, "volume": 6677.2, "quote_volume": 1797.76557, "trades": 23, "taker_buy_volume": 1770.6, "taker_buy_quote": 476.77749}, {"ts": 1769070120000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 3808.1, "quote_volume": 1025.33515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070180000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070240000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070300000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 1639.9, "quote_volume": 441.62507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070360000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070420000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070480000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070540000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070600000, "open": 0.2691, "high": 0.2691, "low": 0.2679, "close": 0.2687, "volume": 360553.8, "quote_volume": 96724.25635, "trades": 211, "taker_buy_volume": 126876.3, "taker_buy_quote": 34033.10912}, {"ts": 1769070660000, "open": 0.2688, "high": 0.2689, "low": 0.2686, "close": 0.2689, "volume": 22078.1, "quote_volume": 5932.56681, "trades": 51, "taker_buy_volume": 2163.2, "taker_buy_quote": 581.68448}, {"ts": 1769070720000, "open": 0.2689, "high": 0.2689, "low": 0.2686, "close": 0.2687, "volume": 24140.3, "quote_volume": 6485.07075, "trades": 30, "taker_buy_volume": 3196.1, "taker_buy_quote": 858.75867}, {"ts": 1769070780000, "open": 0.2686, "high": 0.2687, "low": 0.2686, "close": 0.2687, "volume": 1892.4, "quote_volume": 508.38434, "trades": 4, "taker_buy_volume": 857.0, "taker_buy_quote": 230.2759}, {"ts": 1769070840000, "open": 0.2687, "high": 0.2692, "low": 0.2687, "close": 0.2692, "volume": 7626.0, "quote_volume": 2051.1823, "trades": 24, "taker_buy_volume": 7626.0, "taker_buy_quote": 2051.1823}, {"ts": 1769070900000, "open": 0.2693, "high": 0.2695, "low": 0.2693, "close": 0.2694, "volume": 3627.4, "quote_volume": 977.26496, "trades": 18, "taker_buy_volume": 2891.7, "taker_buy_quote": 779.06738}, {"ts": 1769070960000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071020000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2694, "volume": 2182.0, "quote_volume": 587.75524, "trades": 9, "taker_buy_volume": 1926.4, "taker_buy_quote": 518.92216}, {"ts": 1769071080000, "open": 0.2694, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 340.0, "quote_volume": 91.5606, "trades": 3, "taker_buy_volume": 303.6, "taker_buy_quote": 81.76172}, {"ts": 1769071140000, "open": 0.2693, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 8314.7, "quote_volume": 2239.20619, "trades": 7, "taker_buy_volume": 1107.0, "taker_buy_quote": 298.1763}, {"ts": 1769071200000, "open": 0.2694, "high": 0.2695, "low": 0.2692, "close": 0.2692, "volume": 4937.0, "quote_volume": 1329.22606, "trades": 16, "taker_buy_volume": 3039.7, "taker_buy_quote": 818.40974}, {"ts": 1769071260000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 3023.6, "quote_volume": 814.44823, "trades": 12, "taker_buy_volume": 2822.0, "taker_buy_quote": 760.15735}, {"ts": 1769071320000, "open": 0.2693, "high": 0.2695, "low": 0.2693, "close": 0.2694, "volume": 1094.7, "quote_volume": 294.98994, "trades": 7, "taker_buy_volume": 854.8, "taker_buy_quote": 230.36488}, {"ts": 1769071380000, "open": 0.2693, "high": 0.2693, "low": 0.2691, "close": 0.2693, "volume": 3612.0, "quote_volume": 972.51685, "trades": 14, "taker_buy_volume": 1345.0, "taker_buy_quote": 362.14784}, {"ts": 1769071440000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 8756.3, "quote_volume": 2357.32683, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071500000, "open": 0.2691, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 971.8, "quote_volume": 261.34988, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071560000, "open": 0.2689, "high": 0.2692, "low": 0.2689, "close": 0.269, "volume": 3459.3, "quote_volume": 930.6896, "trades": 10, "taker_buy_volume": 3263.8, "taker_buy_quote": 878.1001}, {"ts": 1769071620000, "open": 0.2689, "high": 0.269, "low": 0.2688, "close": 0.2689, "volume": 4562.3, "quote_volume": 1226.65066, "trades": 9, "taker_buy_volume": 800.4, "taker_buy_quote": 215.3076}, {"ts": 1769071680000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071740000, "open": 0.2688, "high": 0.2689, "low": 0.2687, "close": 0.2689, "volume": 17661.0, "quote_volume": 4747.33818, "trades": 26, "taker_buy_volume": 3211.4, "taker_buy_quote": 863.22805}, {"ts": 1769071800000, "open": 0.269, "high": 0.2693, "low": 0.269, "close": 0.2693, "volume": 752.0, "quote_volume": 202.3739, "trades": 8, "taker_buy_volume": 752.0, "taker_buy_quote": 202.3739}, {"ts": 1769071860000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.2691, "volume": 2610.9, "quote_volume": 702.72056, "trades": 10, "taker_buy_volume": 2406.7, "taker_buy_quote": 647.77406}, {"ts": 1769071920000, "open": 0.2691, "high": 0.2701, "low": 0.2691, "close": 0.2701, "volume": 7737.5, "quote_volume": 2084.6172, "trades": 40, "taker_buy_volume": 3586.6, "taker_buy_quote": 965.94965}, {"ts": 1769071980000, "open": 0.2701, "high": 0.2701, "low": 0.2698, "close": 0.27, "volume": 1711.1, "quote_volume": 461.95343, "trades": 25, "taker_buy_volume": 947.7, "taker_buy_quote": 255.79158}, {"ts": 1769072040000, "open": 0.2701, "high": 0.2702, "low": 0.2701, "close": 0.2701, "volume": 6750.8, "quote_volume": 1823.66913, "trades": 18, "taker_buy_volume": 1386.6, "taker_buy_quote": 374.65357}, {"ts": 1769072100000, "open": 0.27, "high": 0.2719, "low": 0.27, "close": 0.2714, "volume": 74795.6, "quote_volume": 20282.91463, "trades": 154, "taker_buy_volume": 54552.8, "taker_buy_quote": 14791.16622}, {"ts": 1769072160000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 84.1, "quote_volume": 22.81633, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 12.7511}, {"ts": 1769072220000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 2486.2, "quote_volume": 674.50606, "trades": 8, "taker_buy_volume": 111.9, "taker_buy_quote": 30.35847}, {"ts": 1769072280000, "open": 0.2714, "high": 0.2715, "low": 0.2712, "close": 0.2712, "volume": 1750.5, "quote_volume": 475.04944, "trades": 9, "taker_buy_volume": 804.3, "taker_buy_quote": 218.34743}, {"ts": 1769072340000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072400000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 3307.4, "quote_volume": 896.70958, "trades": 23, "taker_buy_volume": 3025.7, "taker_buy_quote": 820.35854}, {"ts": 1769072460000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 114.6, "quote_volume": 31.09671, "trades": 6, "taker_buy_volume": 114.6, "taker_buy_quote": 31.09671}, {"ts": 1769072520000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2713, "volume": 5812.5, "quote_volume": 1577.07934, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072580000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 868.8, "quote_volume": 235.53905, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072640000, "open": 0.271, "high": 0.2712, "low": 0.2709, "close": 0.271, "volume": 1366.5, "quote_volume": 370.34345, "trades": 13, "taker_buy_volume": 206.0, "taker_buy_quote": 55.8561}, {"ts": 1769072700000, "open": 0.2709, "high": 0.2709, "low": 0.2699, "close": 0.2703, "volume": 322856.6, "quote_volume": 87262.95841, "trades": 214, "taker_buy_volume": 98515.3, "taker_buy_quote": 26606.54168}, {"ts": 1769072760000, "open": 0.2704, "high": 0.2709, "low": 0.2704, "close": 0.2708, "volume": 10008.9, "quote_volume": 2709.98402, "trades": 90, "taker_buy_volume": 4577.2, "taker_buy_quote": 1238.67517}, {"ts": 1769072820000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 10536.8, "quote_volume": 2855.7826, "trades": 33, "taker_buy_volume": 10536.8, "taker_buy_quote": 2855.7826}, {"ts": 1769072880000, "open": 0.2712, "high": 0.2712, "low": 0.2708, "close": 0.2709, "volume": 17396.8, "quote_volume": 4713.92315, "trades": 80, "taker_buy_volume": 13178.9, "taker_buy_quote": 3570.08401}, {"ts": 1769072940000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1198.2, "quote_volume": 324.7122, "trades": 5, "taker_buy_volume": 250.7, "taker_buy_quote": 67.9397}, {"ts": 1769073000000, "open": 0.2711, "high": 0.2716, "low": 0.2711, "close": 0.2715, "volume": 9225.3, "quote_volume": 2504.26534, "trades": 38, "taker_buy_volume": 7720.9, "taker_buy_quote": 2095.82444}, {"ts": 1769073060000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 10212.1, "quote_volume": 2772.58515, "trades": 9, "taker_buy_volume": 1167.4, "taker_buy_quote": 316.9491}, {"ts": 1769073120000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2717, "volume": 1846.0, "quote_volume": 501.64023, "trades": 15, "taker_buy_volume": 151.3, "taker_buy_quote": 41.11024}, {"ts": 1769073180000, "open": 0.2719, "high": 0.2722, "low": 0.2719, "close": 0.272, "volume": 15312.4, "quote_volume": 4165.93794, "trades": 45, "taker_buy_volume": 8795.1, "taker_buy_quote": 2393.11756}, {"ts": 1769073240000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.272, "volume": 22490.6, "quote_volume": 6116.46893, "trades": 36, "taker_buy_volume": 6493.8, "taker_buy_quote": 1766.07697}, {"ts": 1769073300000, "open": 0.272, "high": 0.2723, "low": 0.2719, "close": 0.2722, "volume": 12438.2, "quote_volume": 3384.41017, "trades": 52, "taker_buy_volume": 8394.0, "taker_buy_quote": 2284.48546}, {"ts": 1769073360000, "open": 0.2722, "high": 0.2722, "low": 0.2717, "close": 0.2718, "volume": 4281.8, "quote_volume": 1163.91483, "trades": 25, "taker_buy_volume": 2520.1, "taker_buy_quote": 685.11838}, {"ts": 1769073420000, "open": 0.2717, "high": 0.2717, "low": 0.2713, "close": 0.2713, "volume": 929.7, "quote_volume": 252.40947, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073480000, "open": 0.2713, "high": 0.2713, "low": 0.2705, "close": 0.2707, "volume": 9824.1, "quote_volume": 2660.08733, "trades": 42, "taker_buy_volume": 6563.8, "taker_buy_quote": 1777.16158}, {"ts": 1769073540000, "open": 0.2707, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 4298.6, "quote_volume": 1163.85023, "trades": 18, "taker_buy_volume": 3083.5, "taker_buy_quote": 835.0081}, {"ts": 1769073600000, "open": 0.2708, "high": 0.2709, "low": 0.2707, "close": 0.2708, "volume": 6317.9, "quote_volume": 1710.6913, "trades": 16, "taker_buy_volume": 1474.0, "taker_buy_quote": 399.18496}, {"ts": 1769073660000, "open": 0.2709, "high": 0.2711, "low": 0.2708, "close": 0.2711, "volume": 9196.2, "quote_volume": 2491.85149, "trades": 26, "taker_buy_volume": 8185.0, "taker_buy_quote": 2217.96965}, {"ts": 1769073720000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 5356.5, "quote_volume": 1451.51681, "trades": 18, "taker_buy_volume": 3529.5, "taker_buy_quote": 956.40906}, {"ts": 1769073780000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 701.6, "quote_volume": 189.9481, "trades": 5, "taker_buy_volume": 42.4, "taker_buy_quote": 11.48192}, {"ts": 1769073840000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073900000, "open": 0.2707, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 7100.5, "quote_volume": 1921.69433, "trades": 24, "taker_buy_volume": 4301.2, "taker_buy_quote": 1164.18301}, {"ts": 1769073960000, "open": 0.2709, "high": 0.2711, "low": 0.2706, "close": 0.2706, "volume": 5449.4, "quote_volume": 1475.24257, "trades": 20, "taker_buy_volume": 579.0, "taker_buy_quote": 156.89801}, {"ts": 1769074020000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 3043.5, "quote_volume": 823.26675, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074080000, "open": 0.2706, "high": 0.2706, "low": 0.27, "close": 0.2702, "volume": 13136.1, "quote_volume": 3548.6414, "trades": 43, "taker_buy_volume": 3114.9, "taker_buy_quote": 841.43098}, {"ts": 1769074140000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 4099.7, "quote_volume": 1106.95663, "trades": 16, "taker_buy_volume": 2667.5, "taker_buy_quote": 720.26263}, {"ts": 1769074200000, "open": 0.2701, "high": 0.2702, "low": 0.2699, "close": 0.2701, "volume": 15429.4, "quote_volume": 4166.31044, "trades": 47, "taker_buy_volume": 12512.0, "taker_buy_quote": 3378.40821}, {"ts": 1769074260000, "open": 0.2701, "high": 0.2706, "low": 0.2701, "close": 0.2705, "volume": 6069.5, "quote_volume": 1640.5119, "trades": 82, "taker_buy_volume": 3612.5, "taker_buy_quote": 976.11}, {"ts": 1769074320000, "open": 0.2704, "high": 0.2704, "low": 0.27, "close": 0.27, "volume": 1949.9, "quote_volume": 526.52234, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074380000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 1361.2, "quote_volume": 367.56541, "trades": 8, "taker_buy_volume": 37.1, "taker_buy_quote": 10.02071}, {"ts": 1769074440000, "open": 0.27, "high": 0.2705, "low": 0.27, "close": 0.2704, "volume": 9393.2, "quote_volume": 2539.2254, "trades": 27, "taker_buy_volume": 9016.2, "taker_buy_quote": 2437.36}, {"ts": 1769074500000, "open": 0.2704, "high": 0.2705, "low": 0.2703, "close": 0.2705, "volume": 2192.6, "quote_volume": 592.91807, "trades": 23, "taker_buy_volume": 788.5, "taker_buy_quote": 213.28925}, {"ts": 1769074560000, "open": 0.2704, "high": 0.2708, "low": 0.2703, "close": 0.2705, "volume": 6970.6, "quote_volume": 1886.14558, "trades": 38, "taker_buy_volume": 2507.3, "taker_buy_quote": 678.54652}, {"ts": 1769074620000, "open": 0.2707, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 8179.0, "quote_volume": 2214.79476, "trades": 21, "taker_buy_volume": 8142.0, "taker_buy_quote": 2204.78256}, {"ts": 1769074680000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2709, "volume": 5903.3, "quote_volume": 1599.99665, "trades": 26, "taker_buy_volume": 2216.7, "taker_buy_quote": 601.0574}, {"ts": 1769074740000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 1355.0, "quote_volume": 367.0695, "trades": 6, "taker_buy_volume": 1355.0, "taker_buy_quote": 367.0695}, {"ts": 1769074800000, "open": 0.271, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 1509.0, "quote_volume": 408.96365, "trades": 10, "taker_buy_volume": 1132.0, "taker_buy_quote": 306.79665}, {"ts": 1769074860000, "open": 0.2711, "high": 0.2712, "low": 0.271, "close": 0.2711, "volume": 2637.5, "quote_volume": 715.17537, "trades": 14, "taker_buy_volume": 321.0, "taker_buy_quote": 87.0515}, {"ts": 1769074920000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 4700.0, "quote_volume": 1273.23573, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074980000, "open": 0.271, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 1915.3, "quote_volume": 519.14596, "trades": 14, "taker_buy_volume": 1124.3, "taker_buy_quote": 304.78866}, {"ts": 1769075040000, "open": 0.2713, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 1213.9, "quote_volume": 329.40569, "trades": 19, "taker_buy_volume": 188.4, "taker_buy_quote": 51.11124}, {"ts": 1769075100000, "open": 0.2713, "high": 0.2717, "low": 0.2713, "close": 0.2717, "volume": 7444.7, "quote_volume": 2021.21118, "trades": 47, "taker_buy_volume": 7342.9, "taker_buy_quote": 1993.58635}, {"ts": 1769075160000, "open": 0.2716, "high": 0.2718, "low": 0.2715, "close": 0.2718, "volume": 7351.6, "quote_volume": 1997.1559, "trades": 31, "taker_buy_volume": 4427.1, "taker_buy_quote": 1202.93576}, {"ts": 1769075220000, "open": 0.2717, "high": 0.2723, "low": 0.2717, "close": 0.2718, "volume": 18532.9, "quote_volume": 5044.79736, "trades": 43, "taker_buy_volume": 2323.5, "taker_buy_quote": 632.47864}, {"ts": 1769075280000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 57.2, "quote_volume": 15.54124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075340000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075400000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 803.2, "quote_volume": 218.1399, "trades": 7, "taker_buy_volume": 35.0, "taker_buy_quote": 9.5025}, {"ts": 1769075460000, "open": 0.2714, "high": 0.2714, "low": 0.2711, "close": 0.2712, "volume": 4748.1, "quote_volume": 1287.3756, "trades": 15, "taker_buy_volume": 1920.2, "taker_buy_quote": 520.69758}, {"ts": 1769075520000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 9353.0, "quote_volume": 2536.22468, "trades": 12, "taker_buy_volume": 9295.7, "taker_buy_quote": 2520.69638}, {"ts": 1769075580000, "open": 0.2713, "high": 0.2714, "low": 0.271, "close": 0.271, "volume": 4097.9, "quote_volume": 1110.98088, "trades": 14, "taker_buy_volume": 737.0, "taker_buy_quote": 199.99352}, {"ts": 1769075640000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075700000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 519.6, "quote_volume": 140.86356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075760000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 72.0, "quote_volume": 19.5192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075820000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075880000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.271, "volume": 2380.3, "quote_volume": 645.14831, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 271.1}, {"ts": 1769075940000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076000000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 37.0, "quote_volume": 10.027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076060000, "open": 0.2711, "high": 0.2712, "low": 0.2707, "close": 0.2709, "volume": 50598.7, "quote_volume": 13713.48281, "trades": 32, "taker_buy_volume": 3967.2, "taker_buy_quote": 1075.22048}, {"ts": 1769076120000, "open": 0.2708, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 1700.8, "quote_volume": 460.6002, "trades": 6, "taker_buy_volume": 1700.8, "taker_buy_quote": 460.6002}, {"ts": 1769076180000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 1791.8, "quote_volume": 485.40365, "trades": 5, "taker_buy_volume": 1791.8, "taker_buy_quote": 485.40365}, {"ts": 1769076240000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076300000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 9620.8, "quote_volume": 2607.2368, "trades": 6, "taker_buy_volume": 2077.4, "taker_buy_quote": 562.9754}, {"ts": 1769076360000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076420000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 223.9, "quote_volume": 60.65451, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 52.58169}, {"ts": 1769076480000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076540000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 422.5, "quote_volume": 114.413, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076600000, "open": 0.2708, "high": 0.271, "low": 0.2708, "close": 0.2709, "volume": 3122.1, "quote_volume": 845.52704, "trades": 55, "taker_buy_volume": 3038.5, "taker_buy_quote": 822.8798}, {"ts": 1769076660000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 2808.2, "quote_volume": 760.79982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076720000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 148.2, "quote_volume": 40.17298, "trades": 4, "taker_buy_volume": 107.8, "taker_buy_quote": 29.22458}, {"ts": 1769076780000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 4693.4, "quote_volume": 1271.46984, "trades": 42, "taker_buy_volume": 4182.8, "taker_buy_quote": 1133.1483}, {"ts": 1769076840000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 816.3, "quote_volume": 221.2062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076900000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 392.8, "quote_volume": 106.32522, "trades": 8, "taker_buy_volume": 23.0, "taker_buy_quote": 6.2261}, {"ts": 1769076960000, "open": 0.2705, "high": 0.2706, "low": 0.2704, "close": 0.2704, "volume": 2764.4, "quote_volume": 747.77223, "trades": 20, "taker_buy_volume": 2572.3, "taker_buy_quote": 695.82264}, {"ts": 1769077020000, "open": 0.2706, "high": 0.2707, "low": 0.2705, "close": 0.2707, "volume": 2635.3, "quote_volume": 713.12475, "trades": 11, "taker_buy_volume": 2598.3, "taker_buy_quote": 703.11625}, {"ts": 1769077080000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 37.1, "quote_volume": 10.03555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077140000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2704, "volume": 3574.0, "quote_volume": 966.2409, "trades": 31, "taker_buy_volume": 2666.8, "taker_buy_quote": 721.01899}, {"ts": 1769077200000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077260000, "open": 0.2704, "high": 0.2706, "low": 0.27, "close": 0.2702, "volume": 15885.3, "quote_volume": 4291.80161, "trades": 82, "taker_buy_volume": 7280.6, "taker_buy_quote": 1968.20282}, {"ts": 1769077320000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 1111.4, "quote_volume": 300.1447, "trades": 5, "taker_buy_volume": 852.5, "taker_buy_quote": 230.2417}, {"ts": 1769077380000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 1796.6, "quote_volume": 484.90234, "trades": 23, "taker_buy_volume": 1705.8, "taker_buy_quote": 460.39542}, {"ts": 1769077440000, "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 3553.5, "quote_volume": 958.75912, "trades": 62, "taker_buy_volume": 3495.9, "taker_buy_quote": 943.21864}, {"ts": 1769077500000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 194.8, "quote_volume": 52.57652, "trades": 1, "taker_buy_volume": 194.8, "taker_buy_quote": 52.57652}, {"ts": 1769077560000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2320.0, "quote_volume": 626.4, "trades": 4, "taker_buy_volume": 2320.0, "taker_buy_quote": 626.4}, {"ts": 1769077620000, "open": 0.2701, "high": 0.2702, "low": 0.27, "close": 0.27, "volume": 3679.3, "quote_volume": 993.57998, "trades": 62, "taker_buy_volume": 2865.0, "taker_buy_quote": 773.56725}, {"ts": 1769077680000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 273.2, "quote_volume": 73.79132, "trades": 6, "taker_buy_volume": 37.1, "taker_buy_quote": 10.02071}, {"ts": 1769077740000, "open": 0.2701, "high": 0.2701, "low": 0.2698, "close": 0.2698, "volume": 1703.7, "quote_volume": 460.0413, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077800000, "open": 0.2697, "high": 0.27, "low": 0.2697, "close": 0.27, "volume": 1859.3, "quote_volume": 501.61486, "trades": 16, "taker_buy_volume": 1801.7, "taker_buy_quote": 486.08014}, {"ts": 1769077860000, "open": 0.2699, "high": 0.2699, "low": 0.2695, "close": 0.2695, "volume": 10270.9, "quote_volume": 2768.19428, "trades": 29, "taker_buy_volume": 3439.6, "taker_buy_quote": 927.0008}, {"ts": 1769077920000, "open": 0.2695, "high": 0.2698, "low": 0.2694, "close": 0.2697, "volume": 6445.6, "quote_volume": 1737.65634, "trades": 23, "taker_buy_volume": 1935.3, "taker_buy_quote": 521.93542}, {"ts": 1769077980000, "open": 0.2696, "high": 0.2696, "low": 0.2692, "close": 0.2694, "volume": 2832.0, "quote_volume": 762.85809, "trades": 20, "taker_buy_volume": 2564.3, "taker_buy_quote": 690.74788}, {"ts": 1769078040000, "open": 0.2692, "high": 0.2695, "low": 0.2692, "close": 0.2695, "volume": 3232.2, "quote_volume": 870.33867, "trades": 11, "taker_buy_volume": 2484.1, "taker_buy_quote": 668.95015}, {"ts": 1769078100000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 2294.1, "quote_volume": 618.69347, "trades": 10, "taker_buy_volume": 2023.3, "taker_buy_quote": 545.68029}, {"ts": 1769078160000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 1051.9, "quote_volume": 283.70115, "trades": 4, "taker_buy_volume": 439.1, "taker_buy_quote": 118.42899}, {"ts": 1769078220000, "open": 0.2696, "high": 0.2696, "low": 0.2692, "close": 0.2692, "volume": 2101.4, "quote_volume": 565.96572, "trades": 10, "taker_buy_volume": 854.6, "taker_buy_quote": 230.2347}, {"ts": 1769078280000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2694, "volume": 1858.7, "quote_volume": 500.57006, "trades": 11, "taker_buy_volume": 1821.5, "taker_buy_quote": 490.5521}, {"ts": 1769078340000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 131.0, "quote_volume": 35.2652, "trades": 2, "taker_buy_volume": 93.8, "taker_buy_quote": 25.25096}, {"ts": 1769078400000, "open": 0.2691, "high": 0.2693, "low": 0.2691, "close": 0.2693, "volume": 132.1, "quote_volume": 35.56337, "trades": 5, "taker_buy_volume": 94.9, "taker_buy_quote": 25.55285}, {"ts": 1769078460000, "open": 0.2694, "high": 0.2696, "low": 0.2694, "close": 0.2695, "volume": 3003.4, "quote_volume": 809.45399, "trades": 18, "taker_buy_volume": 2854.6, "taker_buy_quote": 769.34123}, {"ts": 1769078520000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 54.0, "quote_volume": 14.5476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078580000, "open": 0.2694, "high": 0.2694, "low": 0.2689, "close": 0.2689, "volume": 4415.7, "quote_volume": 1188.44809, "trades": 27, "taker_buy_volume": 910.5, "taker_buy_quote": 244.83345}, {"ts": 1769078640000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 923.2, "quote_volume": 248.33325, "trades": 6, "taker_buy_volume": 847.7, "taker_buy_quote": 228.0313}, {"ts": 1769078700000, "open": 0.2688, "high": 0.269, "low": 0.2688, "close": 0.2688, "volume": 7209.3, "quote_volume": 1938.50437, "trades": 13, "taker_buy_volume": 2162.5, "taker_buy_quote": 581.7125}, {"ts": 1769078760000, "open": 0.2688, "high": 0.2688, "low": 0.2684, "close": 0.2686, "volume": 1488.9, "quote_volume": 399.98373, "trades": 23, "taker_buy_volume": 857.2, "taker_buy_quote": 230.30561}, {"ts": 1769078820000, "open": 0.2687, "high": 0.2691, "low": 0.2687, "close": 0.2691, "volume": 2994.3, "quote_volume": 805.72268, "trades": 20, "taker_buy_volume": 247.9, "taker_buy_quote": 66.66644}, {"ts": 1769078880000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 429.1, "quote_volume": 115.51372, "trades": 14, "taker_buy_volume": 57.7, "taker_buy_quote": 15.53284}, {"ts": 1769078940000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079000000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 37.2, "quote_volume": 10.01052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079060000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 1844.1, "quote_volume": 495.888, "trades": 6, "taker_buy_volume": 37.3, "taker_buy_quote": 10.0337}, {"ts": 1769079120000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 37.3, "quote_volume": 10.03743, "trades": 1, "taker_buy_volume": 37.3, "taker_buy_quote": 10.03743}, {"ts": 1769079180000, "open": 0.269, "high": 0.269, "low": 0.2688, "close": 0.2688, "volume": 990.1, "quote_volume": 266.31956, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079240000, "open": 0.2689, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 3031.3, "quote_volume": 815.30922, "trades": 10, "taker_buy_volume": 1407.2, "taker_buy_quote": 378.58873}, {"ts": 1769079300000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079360000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079420000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 37.3, "quote_volume": 10.0337, "trades": 1, "taker_buy_volume": 37.3, "taker_buy_quote": 10.0337}, {"ts": 1769079480000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 57.8, "quote_volume": 15.55398, "trades": 3, "taker_buy_volume": 57.8, "taker_buy_quote": 15.55398}, {"ts": 1769079540000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 844.9, "quote_volume": 227.41717, "trades": 4, "taker_buy_volume": 844.9, "taker_buy_quote": 227.41717}, {"ts": 1769079600000, "open": 0.269, "high": 0.269, "low": 0.2684, "close": 0.2684, "volume": 4078.1, "quote_volume": 1095.0034, "trades": 21, "taker_buy_volume": 30.0, "taker_buy_quote": 8.061}, {"ts": 1769079660000, "open": 0.2686, "high": 0.2686, "low": 0.2682, "close": 0.2683, "volume": 3886.8, "quote_volume": 1042.74631, "trades": 14, "taker_buy_volume": 895.8, "taker_buy_quote": 240.35433}, {"ts": 1769079720000, "open": 0.2684, "high": 0.2684, "low": 0.2682, "close": 0.2682, "volume": 909.3, "quote_volume": 243.93094, "trades": 12, "taker_buy_volume": 264.7, "taker_buy_quote": 71.04548}, {"ts": 1769079780000, "open": 0.2681, "high": 0.2684, "low": 0.268, "close": 0.2681, "volume": 15299.6, "quote_volume": 4102.09284, "trades": 41, "taker_buy_volume": 5067.3, "taker_buy_quote": 1359.06296}, {"ts": 1769079840000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 3716.2, "quote_volume": 996.12959, "trades": 15, "taker_buy_volume": 1862.5, "taker_buy_quote": 499.25625}, {"ts": 1769079900000, "open": 0.2682, "high": 0.2687, "low": 0.2682, "close": 0.2687, "volume": 2997.9, "quote_volume": 804.78187, "trades": 17, "taker_buy_volume": 2811.1, "taker_buy_quote": 754.58871}, {"ts": 1769079960000, "open": 0.2686, "high": 0.2687, "low": 0.2686, "close": 0.2687, "volume": 74.6, "quote_volume": 20.04129, "trades": 3, "taker_buy_volume": 37.3, "taker_buy_quote": 10.02251}, {"ts": 1769080020000, "open": 0.2685, "high": 0.2685, "low": 0.2681, "close": 0.2681, "volume": 9698.7, "quote_volume": 2602.17179, "trades": 38, "taker_buy_volume": 2014.2, "taker_buy_quote": 540.4197}, {"ts": 1769080080000, "open": 0.2682, "high": 0.2685, "low": 0.2679, "close": 0.2679, "volume": 8080.3, "quote_volume": 2168.68645, "trades": 26, "taker_buy_volume": 6539.9, "taker_buy_quote": 1755.53201}, {"ts": 1769080140000, "open": 0.268, "high": 0.2681, "low": 0.2677, "close": 0.2678, "volume": 28444.3, "quote_volume": 7618.93714, "trades": 47, "taker_buy_volume": 7151.3, "taker_buy_quote": 1915.7557}, {"ts": 1769080200000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 74.8, "quote_volume": 20.05014, "trades": 3, "taker_buy_volume": 74.8, "taker_buy_quote": 20.05014}, {"ts": 1769080260000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2682, "volume": 4723.0, "quote_volume": 1266.98872, "trades": 14, "taker_buy_volume": 2336.9, "taker_buy_quote": 626.98447}, {"ts": 1769080320000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 844.4, "quote_volume": 226.32254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080380000, "open": 0.268, "high": 0.268, "low": 0.2672, "close": 0.2672, "volume": 7564.8, "quote_volume": 2023.33455, "trades": 58, "taker_buy_volume": 4799.7, "taker_buy_quote": 1284.0297}, {"ts": 1769080440000, "open": 0.2672, "high": 0.2673, "low": 0.2668, "close": 0.2669, "volume": 44428.8, "quote_volume": 11861.71951, "trades": 57, "taker_buy_volume": 2982.8, "taker_buy_quote": 796.33017}, {"ts": 1769080500000, "open": 0.2667, "high": 0.267, "low": 0.2662, "close": 0.2666, "volume": 93528.6, "quote_volume": 24933.45852, "trades": 92, "taker_buy_volume": 21727.7, "taker_buy_quote": 5792.96725}, {"ts": 1769080560000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 4332.3, "quote_volume": 1155.86719, "trades": 6, "taker_buy_volume": 4332.3, "taker_buy_quote": 1155.86719}, {"ts": 1769080620000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 7200.6, "quote_volume": 1921.84014, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080680000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 5884.8, "quote_volume": 1571.2416, "trades": 10, "taker_buy_volume": 58.2, "taker_buy_quote": 15.5394}, {"ts": 1769080740000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 9343.0, "quote_volume": 2493.85769, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080800000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 25038.3, "quote_volume": 6682.72227, "trades": 4, "taker_buy_volume": 25038.3, "taker_buy_quote": 6682.72227}, {"ts": 1769080860000, "open": 0.2667, "high": 0.2667, "low": 0.2665, "close": 0.2666, "volume": 4459.8, "quote_volume": 1188.98274, "trades": 9, "taker_buy_volume": 817.4, "taker_buy_quote": 217.91884}, {"ts": 1769080920000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080980000, "open": 0.2666, "high": 0.2667, "low": 0.2665, "close": 0.2665, "volume": 12160.6, "quote_volume": 3241.19823, "trades": 22, "taker_buy_volume": 5363.3, "taker_buy_quote": 1429.69428}, {"ts": 1769081040000, "open": 0.2667, "high": 0.2667, "low": 0.2664, "close": 0.2664, "volume": 11698.5, "quote_volume": 3117.05187, "trades": 9, "taker_buy_volume": 1572.3, "taker_buy_quote": 419.33241}, {"ts": 1769081100000, "open": 0.2665, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 3922.4, "quote_volume": 1045.23853, "trades": 10, "taker_buy_volume": 2151.2, "taker_buy_quote": 573.30911}, {"ts": 1769081160000, "open": 0.2665, "high": 0.2665, "low": 0.2663, "close": 0.2664, "volume": 2546.2, "quote_volume": 678.29097, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081220000, "open": 0.2663, "high": 0.2666, "low": 0.2663, "close": 0.2666, "volume": 2547.0, "quote_volume": 678.71098, "trades": 19, "taker_buy_volume": 2312.0, "taker_buy_quote": 616.13048}, {"ts": 1769081280000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081340000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081400000, "open": 0.2667, "high": 0.2671, "low": 0.2667, "close": 0.2667, "volume": 8035.5, "quote_volume": 2144.28999, "trades": 38, "taker_buy_volume": 5138.0, "taker_buy_quote": 1371.43658}, {"ts": 1769081460000, "open": 0.2669, "high": 0.2669, "low": 0.2666, "close": 0.2667, "volume": 5945.5, "quote_volume": 1585.82609, "trades": 28, "taker_buy_volume": 3139.9, "taker_buy_quote": 837.32182}, {"ts": 1769081520000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 2073.5, "quote_volume": 553.06049, "trades": 5, "taker_buy_volume": 2073.5, "taker_buy_quote": 553.06049}, {"ts": 1769081580000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 95.9, "quote_volume": 25.56111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081640000, "open": 0.2664, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 2098.8, "quote_volume": 559.22988, "trades": 9, "taker_buy_volume": 1952.8, "taker_buy_quote": 520.3412}, {"ts": 1769081700000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 4073.5, "quote_volume": 1084.61382, "trades": 19, "taker_buy_volume": 3524.4, "taker_buy_quote": 938.42552}, {"ts": 1769081760000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2663, "volume": 976.6, "quote_volume": 260.06481, "trades": 4, "taker_buy_volume": 976.6, "taker_buy_quote": 260.06481}, {"ts": 1769081820000, "open": 0.2662, "high": 0.2664, "low": 0.2662, "close": 0.2664, "volume": 67.4, "quote_volume": 17.9494, "trades": 3, "taker_buy_volume": 37.6, "taker_buy_quote": 10.01664}, {"ts": 1769081880000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 37.6, "quote_volume": 10.01288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081940000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 429.3, "quote_volume": 114.27966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082000000, "open": 0.2664, "high": 0.2666, "low": 0.2664, "close": 0.2666, "volume": 154.2, "quote_volume": 41.09637, "trades": 8, "taker_buy_volume": 154.2, "taker_buy_quote": 41.09637}, {"ts": 1769082060000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 294.4, "quote_volume": 78.4576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082120000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 250.7, "quote_volume": 66.81155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082180000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 2144.5, "quote_volume": 571.7237, "trades": 14, "taker_buy_volume": 1911.8, "taker_buy_quote": 509.68588}, {"ts": 1769082240000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 1227.9, "quote_volume": 327.17789, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082300000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 369.1, "quote_volume": 98.29133, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082360000, "open": 0.2664, "high": 0.2666, "low": 0.2663, "close": 0.2663, "volume": 3403.9, "quote_volume": 907.10636, "trades": 16, "taker_buy_volume": 2631.0, "taker_buy_quote": 701.2094}, {"ts": 1769082420000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 315.0, "quote_volume": 83.916, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 83.916}, {"ts": 1769082480000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082540000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082600000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 937.8, "quote_volume": 249.82992, "trades": 3, "taker_buy_volume": 937.8, "taker_buy_quote": 249.82992}, {"ts": 1769082660000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 1651.5, "quote_volume": 440.07891, "trades": 5, "taker_buy_volume": 932.9, "taker_buy_quote": 248.61785}, {"ts": 1769082720000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 3103.1, "quote_volume": 827.56728, "trades": 8, "taker_buy_volume": 2845.8, "taker_buy_quote": 758.9711}, {"ts": 1769082780000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 1346.6, "quote_volume": 358.89734, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082840000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 977.8, "quote_volume": 260.68148, "trades": 3, "taker_buy_volume": 977.8, "taker_buy_quote": 260.68148}, {"ts": 1769082900000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 186.7, "quote_volume": 49.77422, "trades": 5, "taker_buy_volume": 186.7, "taker_buy_quote": 49.77422}, {"ts": 1769082960000, "open": 0.2665, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 1330.9, "quote_volume": 354.75927, "trades": 10, "taker_buy_volume": 977.8, "taker_buy_quote": 260.68148}, {"ts": 1769083020000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083080000, "open": 0.2663, "high": 0.2664, "low": 0.2662, "close": 0.2664, "volume": 2475.0, "quote_volume": 659.20465, "trades": 10, "taker_buy_volume": 1956.7, "taker_buy_quote": 521.20693}, {"ts": 1769083140000, "open": 0.2664, "high": 0.2664, "low": 0.266, "close": 0.2662, "volume": 43900.1, "quote_volume": 11678.36882, "trades": 28, "taker_buy_volume": 2290.9, "taker_buy_quote": 610.12282}, {"ts": 1769083200000, "open": 0.2661, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 97857.7, "quote_volume": 26030.64192, "trades": 71, "taker_buy_volume": 2006.1, "taker_buy_quote": 533.92933}, {"ts": 1769083260000, "open": 0.2663, "high": 0.2664, "low": 0.2662, "close": 0.2662, "volume": 3543.8, "quote_volume": 943.86635, "trades": 16, "taker_buy_volume": 3037.2, "taker_buy_quote": 808.97801}, {"ts": 1769083320000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 185.4, "quote_volume": 49.35348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083380000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 1626.5, "quote_volume": 433.14071, "trades": 22, "taker_buy_volume": 1626.5, "taker_buy_quote": 433.14071}, {"ts": 1769083440000, "open": 0.2663, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 30253.6, "quote_volume": 8050.64208, "trades": 16, "taker_buy_volume": 9329.9, "taker_buy_quote": 2482.68639}, {"ts": 1769083500000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083560000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 1007.6, "quote_volume": 268.12236, "trades": 4, "taker_buy_volume": 978.6, "taker_buy_quote": 260.40546}, {"ts": 1769083620000, "open": 0.2662, "high": 0.2665, "low": 0.2662, "close": 0.2662, "volume": 7156.8, "quote_volume": 1905.42664, "trades": 20, "taker_buy_volume": 7156.8, "taker_buy_quote": 1905.42664}, {"ts": 1769083680000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 33.6, "quote_volume": 8.94432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083740000, "open": 0.2664, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 2550.3, "quote_volume": 679.51026, "trades": 22, "taker_buy_volume": 2103.7, "taker_buy_quote": 560.45798}, {"ts": 1769083800000, "open": 0.2663, "high": 0.2666, "low": 0.2662, "close": 0.2666, "volume": 7951.9, "quote_volume": 2118.52497, "trades": 34, "taker_buy_volume": 7835.3, "taker_buy_quote": 2087.48022}, {"ts": 1769083860000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083920000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 2170.8, "quote_volume": 578.51444, "trades": 6, "taker_buy_volume": 2058.0, "taker_buy_quote": 548.457}, {"ts": 1769083980000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084040000, "open": 0.2664, "high": 0.2666, "low": 0.2663, "close": 0.2664, "volume": 4649.3, "quote_volume": 1238.97303, "trades": 18, "taker_buy_volume": 4209.0, "taker_buy_quote": 1121.68087}, {"ts": 1769084100000, "open": 0.2666, "high": 0.267, "low": 0.2666, "close": 0.2668, "volume": 10297.2, "quote_volume": 2747.77846, "trades": 34, "taker_buy_volume": 10071.6, "taker_buy_quote": 2687.58838}, {"ts": 1769084160000, "open": 0.2667, "high": 0.2667, "low": 0.2664, "close": 0.2665, "volume": 2944.5, "quote_volume": 784.4948, "trades": 10, "taker_buy_volume": 37.0, "taker_buy_quote": 9.8605}, {"ts": 1769084220000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 133.6, "quote_volume": 35.56431, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084280000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 15271.3, "quote_volume": 4062.1658, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084340000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084400000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084460000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 2057.9, "quote_volume": 547.80596, "trades": 11, "taker_buy_volume": 2022.8, "taker_buy_quote": 538.46936}, {"ts": 1769084520000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 2063.3, "quote_volume": 549.45679, "trades": 4, "taker_buy_volume": 2063.3, "taker_buy_quote": 549.45679}, {"ts": 1769084580000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 187.7, "quote_volume": 49.96574, "trades": 1, "taker_buy_volume": 187.7, "taker_buy_quote": 49.96574}, {"ts": 1769084640000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 6856.7, "quote_volume": 1824.54922, "trades": 8, "taker_buy_volume": 6611.8, "taker_buy_quote": 1759.39998}, {"ts": 1769084700000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 4650.4, "quote_volume": 1237.0064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084760000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 26029.2, "quote_volume": 6923.77095, "trades": 18, "taker_buy_volume": 37.5, "taker_buy_quote": 9.97875}, {"ts": 1769084820000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 399.7, "quote_volume": 106.36959, "trades": 13, "taker_buy_volume": 399.7, "taker_buy_quote": 106.36959}, {"ts": 1769084880000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 5802.0, "quote_volume": 1543.41374, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084940000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085000000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 200.9, "quote_volume": 53.45949, "trades": 3, "taker_buy_volume": 200.9, "taker_buy_quote": 53.45949}, {"ts": 1769085060000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085120000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085180000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 2088.9, "quote_volume": 555.53483, "trades": 18, "taker_buy_volume": 1960.9, "taker_buy_quote": 521.49963}, {"ts": 1769085240000, "open": 0.2659, "high": 0.2659, "low": 0.2656, "close": 0.2657, "volume": 9537.6, "quote_volume": 2534.53791, "trades": 26, "taker_buy_volume": 4809.2, "taker_buy_quote": 1277.84459}, {"ts": 1769085300000, "open": 0.2656, "high": 0.2657, "low": 0.2655, "close": 0.2656, "volume": 6662.4, "quote_volume": 1769.19189, "trades": 26, "taker_buy_volume": 3696.6, "taker_buy_quote": 981.77199}, {"ts": 1769085360000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 2826.4, "quote_volume": 750.4092, "trades": 9, "taker_buy_volume": 2220.6, "taker_buy_quote": 589.5693}, {"ts": 1769085420000, "open": 0.2654, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 1554.8, "quote_volume": 412.71462, "trades": 10, "taker_buy_volume": 1337.0, "taker_buy_quote": 354.92653}, {"ts": 1769085480000, "open": 0.2654, "high": 0.2655, "low": 0.2651, "close": 0.2652, "volume": 15024.4, "quote_volume": 3985.28201, "trades": 37, "taker_buy_volume": 5167.4, "taker_buy_quote": 1371.10275}, {"ts": 1769085540000, "open": 0.2653, "high": 0.2653, "low": 0.2647, "close": 0.2652, "volume": 26037.6, "quote_volume": 6901.95895, "trades": 83, "taker_buy_volume": 9039.6, "taker_buy_quote": 2397.19374}, {"ts": 1769085600000, "open": 0.265, "high": 0.2651, "low": 0.2647, "close": 0.2648, "volume": 22405.9, "quote_volume": 5932.42958, "trades": 37, "taker_buy_volume": 10768.3, "taker_buy_quote": 2851.87091}, {"ts": 1769085660000, "open": 0.2646, "high": 0.2647, "low": 0.2643, "close": 0.2644, "volume": 7051.3, "quote_volume": 1865.26378, "trades": 62, "taker_buy_volume": 5335.8, "taker_buy_quote": 1411.73481}, {"ts": 1769085720000, "open": 0.2644, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 3349.2, "quote_volume": 885.68413, "trades": 35, "taker_buy_volume": 2846.7, "taker_buy_quote": 752.82673}, {"ts": 1769085780000, "open": 0.2644, "high": 0.2649, "low": 0.2643, "close": 0.2643, "volume": 23183.7, "quote_volume": 6134.80321, "trades": 64, "taker_buy_volume": 19492.1, "taker_buy_quote": 5158.55852}, {"ts": 1769085840000, "open": 0.2644, "high": 0.2645, "low": 0.2643, "close": 0.2644, "volume": 2606.0, "quote_volume": 688.96213, "trades": 9, "taker_buy_volume": 1892.4, "taker_buy_quote": 500.35765}, {"ts": 1769085900000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 106.9, "quote_volume": 28.25367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085960000, "open": 0.2644, "high": 0.265, "low": 0.2644, "close": 0.2646, "volume": 9075.9, "quote_volume": 2403.2918, "trades": 32, "taker_buy_volume": 8829.7, "taker_buy_quote": 2338.09483}, {"ts": 1769086020000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 3350.2, "quote_volume": 886.57309, "trades": 13, "taker_buy_volume": 3350.2, "taker_buy_quote": 886.57309}, {"ts": 1769086080000, "open": 0.2646, "high": 0.2646, "low": 0.2644, "close": 0.2644, "volume": 1470.6, "quote_volume": 389.10849, "trades": 11, "taker_buy_volume": 1342.0, "taker_buy_quote": 355.0932}, {"ts": 1769086140000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 2902.1, "quote_volume": 767.89566, "trades": 14, "taker_buy_volume": 2902.1, "taker_buy_quote": 767.89566}, {"ts": 1769086200000, "open": 0.2646, "high": 0.2651, "low": 0.2646, "close": 0.265, "volume": 11934.0, "quote_volume": 3159.45004, "trades": 22, "taker_buy_volume": 11934.0, "taker_buy_quote": 3159.45004}, {"ts": 1769086260000, "open": 0.2647, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 667.9, "quote_volume": 176.77708, "trades": 11, "taker_buy_volume": 474.0, "taker_buy_quote": 125.4678}, {"ts": 1769086320000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 726.2, "quote_volume": 192.19285, "trades": 5, "taker_buy_volume": 583.7, "taker_buy_quote": 154.5016}, {"ts": 1769086380000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 2650.6, "quote_volume": 701.95222, "trades": 15, "taker_buy_volume": 2650.6, "taker_buy_quote": 701.95222}, {"ts": 1769086440000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 146.8, "quote_volume": 38.85268, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 12.4456}, {"ts": 1769086500000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 45.4, "quote_volume": 12.01738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086560000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 879.8, "quote_volume": 233.03406, "trades": 3, "taker_buy_volume": 755.0, "taker_buy_quote": 199.9995}, {"ts": 1769086620000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086680000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 214.5, "quote_volume": 56.77815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086740000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086800000, "open": 0.2649, "high": 0.2651, "low": 0.2649, "close": 0.2651, "volume": 287.9, "quote_volume": 76.27815, "trades": 14, "taker_buy_volume": 287.9, "taker_buy_quote": 76.27815}, {"ts": 1769086860000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 141.9, "quote_volume": 37.63188, "trades": 7, "taker_buy_volume": 141.9, "taker_buy_quote": 37.63188}, {"ts": 1769086920000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 64.5, "quote_volume": 17.09895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086980000, "open": 0.2651, "high": 0.2652, "low": 0.265, "close": 0.2651, "volume": 14025.6, "quote_volume": 3717.88828, "trades": 62, "taker_buy_volume": 7543.4, "taker_buy_quote": 2000.00746}, {"ts": 1769087040000, "open": 0.2652, "high": 0.2652, "low": 0.265, "close": 0.265, "volume": 17428.7, "quote_volume": 4618.9211, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087100000, "open": 0.265, "high": 0.265, "low": 0.2642, "close": 0.2645, "volume": 50547.5, "quote_volume": 13383.14292, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087160000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 2275.4, "quote_volume": 602.07084, "trades": 13, "taker_buy_volume": 2275.4, "taker_buy_quote": 602.07084}, {"ts": 1769087220000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 3384.2, "quote_volume": 895.1209, "trades": 19, "taker_buy_volume": 3346.3, "taker_buy_quote": 885.09635}, {"ts": 1769087280000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 60.9, "quote_volume": 16.11414, "trades": 3, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02834}, {"ts": 1769087340000, "open": 0.2645, "high": 0.2645, "low": 0.2639, "close": 0.2639, "volume": 1709.4, "quote_volume": 452.01438, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087400000, "open": 0.2639, "high": 0.2644, "low": 0.2639, "close": 0.2643, "volume": 6932.2, "quote_volume": 1831.11518, "trades": 25, "taker_buy_volume": 5166.6, "taker_buy_quote": 1364.79664}, {"ts": 1769087460000, "open": 0.2644, "high": 0.265, "low": 0.2644, "close": 0.2648, "volume": 14950.7, "quote_volume": 3958.54691, "trades": 83, "taker_buy_volume": 13865.6, "taker_buy_quote": 3671.22759}, {"ts": 1769087520000, "open": 0.2648, "high": 0.2648, "low": 0.2647, "close": 0.2647, "volume": 1624.1, "quote_volume": 430.05319, "trades": 32, "taker_buy_volume": 1539.2, "taker_buy_quote": 407.58016}, {"ts": 1769087580000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 2000.0, "quote_volume": 529.11265, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087640000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 2307.8, "quote_volume": 610.46203, "trades": 13, "taker_buy_volume": 2249.1, "taker_buy_quote": 594.93588}, {"ts": 1769087700000, "open": 0.2647, "high": 0.2651, "low": 0.2647, "close": 0.2651, "volume": 3152.3, "quote_volume": 834.4809, "trades": 60, "taker_buy_volume": 3018.3, "taker_buy_quote": 798.9977}, {"ts": 1769087760000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 3563.4, "quote_volume": 944.21478, "trades": 45, "taker_buy_volume": 2663.4, "taker_buy_quote": 705.801}, {"ts": 1769087820000, "open": 0.2648, "high": 0.2648, "low": 0.2647, "close": 0.2647, "volume": 166.4, "quote_volume": 44.04986, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087880000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 56.7, "quote_volume": 15.00849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087940000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088000000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 58.7, "quote_volume": 15.53202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088060000, "open": 0.2646, "high": 0.2646, "low": 0.2644, "close": 0.2644, "volume": 1641.9, "quote_volume": 434.32825, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088120000, "open": 0.2643, "high": 0.2644, "low": 0.2641, "close": 0.2644, "volume": 3735.5, "quote_volume": 986.91818, "trades": 13, "taker_buy_volume": 871.3, "taker_buy_quote": 230.30745}, {"ts": 1769088180000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 226.9, "quote_volume": 59.96967, "trades": 2, "taker_buy_volume": 226.9, "taker_buy_quote": 59.96967}, {"ts": 1769088240000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 8513.1, "quote_volume": 2250.47708, "trades": 21, "taker_buy_volume": 8513.1, "taker_buy_quote": 2250.47708}, {"ts": 1769088300000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 281.9, "quote_volume": 74.53436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088360000, "open": 0.2645, "high": 0.2652, "low": 0.2645, "close": 0.265, "volume": 26996.0, "quote_volume": 7154.08076, "trades": 70, "taker_buy_volume": 21612.3, "taker_buy_quote": 5727.20714}, {"ts": 1769088420000, "open": 0.2651, "high": 0.2655, "low": 0.2651, "close": 0.2655, "volume": 6658.7, "quote_volume": 1767.21743, "trades": 28, "taker_buy_volume": 5585.5, "taker_buy_quote": 1482.28283}, {"ts": 1769088480000, "open": 0.2656, "high": 0.2667, "low": 0.2656, "close": 0.2663, "volume": 74717.6, "quote_volume": 19893.31729, "trades": 155, "taker_buy_volume": 66196.2, "taker_buy_quote": 17624.95156}, {"ts": 1769088540000, "open": 0.2664, "high": 0.2669, "low": 0.2664, "close": 0.2668, "volume": 35871.9, "quote_volume": 9565.58067, "trades": 173, "taker_buy_volume": 28631.7, "taker_buy_quote": 7634.35385}, {"ts": 1769088600000, "open": 0.2668, "high": 0.2677, "low": 0.2667, "close": 0.2677, "volume": 13553.2, "quote_volume": 3624.50007, "trades": 127, "taker_buy_volume": 10024.3, "taker_buy_quote": 2680.80899}, {"ts": 1769088660000, "open": 0.2676, "high": 0.2676, "low": 0.2668, "close": 0.2668, "volume": 21934.4, "quote_volume": 5861.88467, "trades": 130, "taker_buy_volume": 11497.8, "taker_buy_quote": 3072.94599}, {"ts": 1769088720000, "open": 0.2667, "high": 0.2669, "low": 0.2665, "close": 0.2665, "volume": 8569.2, "quote_volume": 2285.97353, "trades": 110, "taker_buy_volume": 6437.1, "taker_buy_quote": 1717.27959}, {"ts": 1769088780000, "open": 0.2664, "high": 0.2664, "low": 0.2657, "close": 0.2657, "volume": 606.5, "quote_volume": 161.37119, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088840000, "open": 0.2658, "high": 0.2664, "low": 0.2658, "close": 0.2658, "volume": 15993.6, "quote_volume": 4255.26337, "trades": 98, "taker_buy_volume": 5616.7, "taker_buy_quote": 1494.67835}, {"ts": 1769088900000, "open": 0.2658, "high": 0.2679, "low": 0.2658, "close": 0.267, "volume": 311347.1, "quote_volume": 83059.9836, "trades": 373, "taker_buy_volume": 172482.7, "taker_buy_quote": 46018.38355}, {"ts": 1769088960000, "open": 0.2669, "high": 0.2683, "low": 0.2664, "close": 0.2672, "volume": 357892.2, "quote_volume": 95576.6982, "trades": 375, "taker_buy_volume": 204479.0, "taker_buy_quote": 54624.7788}, {"ts": 1769089020000, "open": 0.2673, "high": 0.2685, "low": 0.2672, "close": 0.2678, "volume": 52901.0, "quote_volume": 14169.01985, "trades": 182, "taker_buy_volume": 40619.5, "taker_buy_quote": 10880.24156}, {"ts": 1769089080000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 6691.3, "quote_volume": 1791.93014, "trades": 52, "taker_buy_volume": 6653.9, "taker_buy_quote": 1781.91442}, {"ts": 1769089140000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.268, "volume": 4606.6, "quote_volume": 1234.93874, "trades": 17, "taker_buy_volume": 3994.4, "taker_buy_quote": 1070.86166}, {"ts": 1769089200000, "open": 0.268, "high": 0.2681, "low": 0.2677, "close": 0.2677, "volume": 83834.0, "quote_volume": 22443.98535, "trades": 107, "taker_buy_volume": 5289.4, "taker_buy_quote": 1417.52277}, {"ts": 1769089260000, "open": 0.2678, "high": 0.2679, "low": 0.2673, "close": 0.2679, "volume": 187298.0, "quote_volume": 50140.63967, "trades": 291, "taker_buy_volume": 24691.5, "taker_buy_quote": 6611.09617}, {"ts": 1769089320000, "open": 0.2679, "high": 0.2679, "low": 0.2673, "close": 0.2674, "volume": 9523.4, "quote_volume": 2547.39456, "trades": 76, "taker_buy_volume": 6667.6, "taker_buy_quote": 1783.0401}, {"ts": 1769089380000, "open": 0.2674, "high": 0.2683, "low": 0.2673, "close": 0.2678, "volume": 76531.1, "quote_volume": 20497.06181, "trades": 200, "taker_buy_volume": 60145.5, "taker_buy_quote": 16106.54573}, {"ts": 1769089440000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2678, "volume": 14151.1, "quote_volume": 3789.57857, "trades": 144, "taker_buy_volume": 10772.4, "taker_buy_quote": 2884.84872}, {"ts": 1769089500000, "open": 0.2679, "high": 0.2683, "low": 0.2679, "close": 0.2681, "volume": 19430.5, "quote_volume": 5209.23766, "trades": 123, "taker_buy_volume": 18571.5, "taker_buy_quote": 4978.94566}, {"ts": 1769089560000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2682, "volume": 3370.9, "quote_volume": 904.10068, "trades": 10, "taker_buy_volume": 2979.0, "taker_buy_quote": 798.95391}, {"ts": 1769089620000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2682, "volume": 7207.7, "quote_volume": 1933.42387, "trades": 19, "taker_buy_volume": 2033.9, "taker_buy_quote": 545.64116}, {"ts": 1769089680000, "open": 0.2681, "high": 0.2687, "low": 0.2681, "close": 0.2687, "volume": 12488.2, "quote_volume": 3352.35828, "trades": 41, "taker_buy_volume": 9324.7, "taker_buy_quote": 2502.83944}, {"ts": 1769089740000, "open": 0.2687, "high": 0.2689, "low": 0.2682, "close": 0.2682, "volume": 6803.5, "quote_volume": 1827.73376, "trades": 37, "taker_buy_volume": 2520.6, "taker_buy_quote": 677.14176}, {"ts": 1769089800000, "open": 0.2681, "high": 0.2682, "low": 0.268, "close": 0.2682, "volume": 5570.1, "quote_volume": 1493.14167, "trades": 57, "taker_buy_volume": 3399.5, "taker_buy_quote": 911.40969}, {"ts": 1769089860000, "open": 0.2682, "high": 0.2682, "low": 0.2679, "close": 0.2679, "volume": 8778.9, "quote_volume": 2352.74078, "trades": 10, "taker_buy_volume": 50.0, "taker_buy_quote": 13.41}, {"ts": 1769089920000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 35855.8, "quote_volume": 9599.29022, "trades": 70, "taker_buy_volume": 6867.6, "taker_buy_quote": 1839.14328}, {"ts": 1769089980000, "open": 0.2677, "high": 0.2677, "low": 0.2653, "close": 0.2658, "volume": 378400.5, "quote_volume": 101102.64649, "trades": 290, "taker_buy_volume": 23381.3, "taker_buy_quote": 6222.40133}, {"ts": 1769090040000, "open": 0.2659, "high": 0.2665, "low": 0.2659, "close": 0.2664, "volume": 16157.2, "quote_volume": 4303.41077, "trades": 80, "taker_buy_volume": 13633.9, "taker_buy_quote": 3631.807}, {"ts": 1769090100000, "open": 0.2664, "high": 0.2666, "low": 0.2659, "close": 0.266, "volume": 61349.7, "quote_volume": 16331.50109, "trades": 137, "taker_buy_volume": 10728.0, "taker_buy_quote": 2857.35135}, {"ts": 1769090160000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 2341.1, "quote_volume": 623.21627, "trades": 10, "taker_buy_volume": 2196.0, "taker_buy_quote": 584.59065}, {"ts": 1769090220000, "open": 0.2664, "high": 0.2664, "low": 0.2661, "close": 0.2661, "volume": 28311.9, "quote_volume": 7536.33831, "trades": 20, "taker_buy_volume": 1548.3, "taker_buy_quote": 412.46712}, {"ts": 1769090280000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 1637.0, "quote_volume": 435.17928, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090340000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 1191.1, "quote_volume": 316.55065, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090400000, "open": 0.2655, "high": 0.2655, "low": 0.2644, "close": 0.2648, "volume": 28400.2, "quote_volume": 7519.83268, "trades": 117, "taker_buy_volume": 6619.6, "taker_buy_quote": 1753.89882}, {"ts": 1769090460000, "open": 0.2649, "high": 0.2649, "low": 0.2645, "close": 0.2648, "volume": 6331.7, "quote_volume": 1675.74729, "trades": 91, "taker_buy_volume": 4208.7, "taker_buy_quote": 1113.76164}, {"ts": 1769090520000, "open": 0.2646, "high": 0.2647, "low": 0.264, "close": 0.2647, "volume": 9378.7, "quote_volume": 2478.80839, "trades": 107, "taker_buy_volume": 4406.4, "taker_buy_quote": 1164.82573}, {"ts": 1769090580000, "open": 0.2647, "high": 0.2649, "low": 0.2645, "close": 0.2645, "volume": 18085.0, "quote_volume": 4788.31452, "trades": 73, "taker_buy_volume": 8889.2, "taker_buy_quote": 2353.44679}, {"ts": 1769090640000, "open": 0.2646, "high": 0.2646, "low": 0.2642, "close": 0.2646, "volume": 18939.1, "quote_volume": 5007.11479, "trades": 48, "taker_buy_volume": 6050.0, "taker_buy_quote": 1600.41084}, {"ts": 1769090700000, "open": 0.2645, "high": 0.2645, "low": 0.2642, "close": 0.2645, "volume": 6089.7, "quote_volume": 1609.52666, "trades": 59, "taker_buy_volume": 5403.8, "taker_buy_quote": 1428.23571}, {"ts": 1769090760000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 117.4, "quote_volume": 31.06991, "trades": 6, "taker_buy_volume": 117.4, "taker_buy_quote": 31.06991}, {"ts": 1769090820000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 2074.4, "quote_volume": 549.30112, "trades": 7, "taker_buy_volume": 2074.4, "taker_buy_quote": 549.30112}, {"ts": 1769090880000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 456.8, "quote_volume": 120.95496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090940000, "open": 0.2646, "high": 0.2649, "low": 0.2646, "close": 0.2646, "volume": 6983.1, "quote_volume": 1848.82071, "trades": 24, "taker_buy_volume": 6097.6, "taker_buy_quote": 1614.3619}, {"ts": 1769091000000, "open": 0.2645, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 193.3, "quote_volume": 51.12576, "trades": 8, "taker_buy_volume": 75.8, "taker_buy_quote": 20.05289}, {"ts": 1769091060000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 155.3, "quote_volume": 41.12552, "trades": 6, "taker_buy_volume": 155.3, "taker_buy_quote": 41.12552}, {"ts": 1769091120000, "open": 0.2648, "high": 0.2649, "low": 0.2644, "close": 0.2649, "volume": 4059.0, "quote_volume": 1073.99356, "trades": 24, "taker_buy_volume": 3414.4, "taker_buy_quote": 903.47381}, {"ts": 1769091180000, "open": 0.265, "high": 0.265, "low": 0.2647, "close": 0.2647, "volume": 4032.7, "quote_volume": 1068.35888, "trades": 58, "taker_buy_volume": 2837.9, "taker_buy_quote": 752.03397}, {"ts": 1769091240000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 58.7, "quote_volume": 15.53202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091300000, "open": 0.2646, "high": 0.2646, "low": 0.2643, "close": 0.2646, "volume": 4168.9, "quote_volume": 1101.99702, "trades": 65, "taker_buy_volume": 3639.3, "taker_buy_quote": 961.90013}, {"ts": 1769091360000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 5085.8, "quote_volume": 1345.19031, "trades": 43, "taker_buy_volume": 5010.0, "taker_buy_quote": 1325.145}, {"ts": 1769091420000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 133.1, "quote_volume": 35.16881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091480000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 1156.9, "quote_volume": 305.52763, "trades": 11, "taker_buy_volume": 980.9, "taker_buy_quote": 259.05569}, {"ts": 1769091540000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091600000, "open": 0.2641, "high": 0.2641, "low": 0.2631, "close": 0.2634, "volume": 33989.7, "quote_volume": 8953.3961, "trades": 226, "taker_buy_volume": 11545.0, "taker_buy_quote": 3041.43256}, {"ts": 1769091660000, "open": 0.2635, "high": 0.2636, "low": 0.2629, "close": 0.2631, "volume": 8524.4, "quote_volume": 2242.95842, "trades": 91, "taker_buy_volume": 6694.4, "taker_buy_quote": 1761.23574}, {"ts": 1769091720000, "open": 0.2629, "high": 0.263, "low": 0.2628, "close": 0.263, "volume": 12748.3, "quote_volume": 3350.7803, "trades": 29, "taker_buy_volume": 2317.5, "taker_buy_quote": 609.4225}, {"ts": 1769091780000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 3856.4, "quote_volume": 1013.5183, "trades": 55, "taker_buy_volume": 3818.3, "taker_buy_quote": 1003.50562}, {"ts": 1769091840000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 105.0, "quote_volume": 27.615, "trades": 2, "taker_buy_volume": 105.0, "taker_buy_quote": 27.615}, {"ts": 1769091900000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 1961.8, "quote_volume": 516.04714, "trades": 7, "taker_buy_volume": 1961.8, "taker_buy_quote": 516.04714}, {"ts": 1769091960000, "open": 0.2632, "high": 0.2643, "low": 0.2632, "close": 0.2643, "volume": 25804.4, "quote_volume": 6801.23081, "trades": 165, "taker_buy_volume": 19704.1, "taker_buy_quote": 5193.51216}, {"ts": 1769092020000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 504.9, "quote_volume": 133.43749, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092080000, "open": 0.2642, "high": 0.2642, "low": 0.2639, "close": 0.2639, "volume": 1338.8, "quote_volume": 353.53951, "trades": 11, "taker_buy_volume": 56.7, "taker_buy_quote": 14.97447}, {"ts": 1769092140000, "open": 0.2638, "high": 0.2638, "low": 0.2636, "close": 0.2637, "volume": 5023.0, "quote_volume": 1324.09064, "trades": 58, "taker_buy_volume": 2945.5, "taker_buy_quote": 776.44397}, {"ts": 1769092200000, "open": 0.2638, "high": 0.265, "low": 0.2638, "close": 0.2649, "volume": 3516.9, "quote_volume": 931.37123, "trades": 76, "taker_buy_volume": 3489.7, "taker_buy_quote": 924.16595}, {"ts": 1769092260000, "open": 0.2649, "high": 0.265, "low": 0.2647, "close": 0.2647, "volume": 17035.6, "quote_volume": 4511.42064, "trades": 101, "taker_buy_volume": 6467.1, "taker_buy_quote": 1713.28844}, {"ts": 1769092320000, "open": 0.2647, "high": 0.2648, "low": 0.2643, "close": 0.2643, "volume": 24002.6, "quote_volume": 6347.13433, "trades": 111, "taker_buy_volume": 11059.1, "taker_buy_quote": 2926.12324}, {"ts": 1769092380000, "open": 0.2644, "high": 0.2645, "low": 0.2637, "close": 0.264, "volume": 7379.3, "quote_volume": 1950.60259, "trades": 78, "taker_buy_volume": 6916.1, "taker_buy_quote": 1828.30686}, {"ts": 1769092440000, "open": 0.2641, "high": 0.2641, "low": 0.2634, "close": 0.2636, "volume": 9178.6, "quote_volume": 2422.53429, "trades": 49, "taker_buy_volume": 1309.9, "taker_buy_quote": 345.32669}, {"ts": 1769092500000, "open": 0.2636, "high": 0.2637, "low": 0.2631, "close": 0.2632, "volume": 5844.6, "quote_volume": 1539.50704, "trades": 66, "taker_buy_volume": 5515.4, "taker_buy_quote": 1452.83122}, {"ts": 1769092560000, "open": 0.2631, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 2842.0, "quote_volume": 747.40323, "trades": 48, "taker_buy_volume": 2050.4, "taker_buy_quote": 539.26663}, {"ts": 1769092620000, "open": 0.263, "high": 0.2631, "low": 0.2627, "close": 0.2631, "volume": 3347.4, "quote_volume": 879.73565, "trades": 33, "taker_buy_volume": 1194.3, "taker_buy_quote": 313.80723}, {"ts": 1769092680000, "open": 0.2632, "high": 0.2646, "low": 0.2632, "close": 0.2646, "volume": 5968.2, "quote_volume": 1574.46043, "trades": 98, "taker_buy_volume": 4835.5, "taker_buy_quote": 1275.53011}, {"ts": 1769092740000, "open": 0.2647, "high": 0.2647, "low": 0.264, "close": 0.264, "volume": 3049.3, "quote_volume": 806.77215, "trades": 27, "taker_buy_volume": 427.5, "taker_buy_quote": 113.15546}, {"ts": 1769092800000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.264, "volume": 7934.9, "quote_volume": 2095.72605, "trades": 69, "taker_buy_volume": 7116.1, "taker_buy_quote": 1879.37123}, {"ts": 1769092860000, "open": 0.2641, "high": 0.2641, "low": 0.2636, "close": 0.2636, "volume": 6467.3, "quote_volume": 1706.55845, "trades": 63, "taker_buy_volume": 5405.6, "taker_buy_quote": 1426.35951}, {"ts": 1769092920000, "open": 0.2635, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 4065.0, "quote_volume": 1071.11577, "trades": 50, "taker_buy_volume": 3867.9, "taker_buy_quote": 1019.18994}, {"ts": 1769092980000, "open": 0.2636, "high": 0.2636, "low": 0.263, "close": 0.2634, "volume": 3501.3, "quote_volume": 922.22271, "trades": 34, "taker_buy_volume": 2405.9, "taker_buy_quote": 633.88624}, {"ts": 1769093040000, "open": 0.2633, "high": 0.2635, "low": 0.2633, "close": 0.2635, "volume": 282.8, "quote_volume": 74.49548, "trades": 9, "taker_buy_volume": 196.2, "taker_buy_quote": 51.68818}, {"ts": 1769093100000, "open": 0.2635, "high": 0.2635, "low": 0.2631, "close": 0.2632, "volume": 3986.7, "quote_volume": 1049.36022, "trades": 14, "taker_buy_volume": 1908.4, "taker_buy_quote": 502.29088}, {"ts": 1769093160000, "open": 0.2631, "high": 0.2631, "low": 0.2622, "close": 0.2622, "volume": 233545.6, "quote_volume": 61305.67691, "trades": 284, "taker_buy_volume": 6529.7, "taker_buy_quote": 1713.75474}, {"ts": 1769093220000, "open": 0.2623, "high": 0.2624, "low": 0.2617, "close": 0.2624, "volume": 9021.6, "quote_volume": 2363.29504, "trades": 124, "taker_buy_volume": 6238.7, "taker_buy_quote": 1634.69959}, {"ts": 1769093280000, "open": 0.2624, "high": 0.2624, "low": 0.2621, "close": 0.2624, "volume": 2528.8, "quote_volume": 663.27942, "trades": 49, "taker_buy_volume": 1525.4, "taker_buy_quote": 400.05872}, {"ts": 1769093340000, "open": 0.2625, "high": 0.2625, "low": 0.2617, "close": 0.2619, "volume": 40422.7, "quote_volume": 10584.84186, "trades": 51, "taker_buy_volume": 1005.6, "taker_buy_quote": 263.44936}, {"ts": 1769093400000, "open": 0.2618, "high": 0.2623, "low": 0.2616, "close": 0.2623, "volume": 20401.9, "quote_volume": 5340.75977, "trades": 135, "taker_buy_volume": 18104.7, "taker_buy_quote": 4739.5009}, {"ts": 1769093460000, "open": 0.2623, "high": 0.2628, "low": 0.2622, "close": 0.2626, "volume": 4536.0, "quote_volume": 1190.99726, "trades": 92, "taker_buy_volume": 914.8, "taker_buy_quote": 240.31242}, {"ts": 1769093520000, "open": 0.2626, "high": 0.2626, "low": 0.2623, "close": 0.2623, "volume": 17010.2, "quote_volume": 4465.71828, "trades": 178, "taker_buy_volume": 6998.2, "taker_buy_quote": 1837.52002}, {"ts": 1769093580000, "open": 0.2623, "high": 0.2625, "low": 0.2622, "close": 0.2625, "volume": 1155.7, "quote_volume": 303.23987, "trades": 33, "taker_buy_volume": 428.4, "taker_buy_quote": 112.45118}, {"ts": 1769093640000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2624, "volume": 3180.2, "quote_volume": 834.43208, "trades": 13, "taker_buy_volume": 2166.1, "taker_buy_quote": 568.38464}, {"ts": 1769093700000, "open": 0.2623, "high": 0.2624, "low": 0.2621, "close": 0.2621, "volume": 2156.8, "quote_volume": 565.63944, "trades": 11, "taker_buy_volume": 38.2, "taker_buy_quote": 10.02368}, {"ts": 1769093760000, "open": 0.262, "high": 0.262, "low": 0.2616, "close": 0.2619, "volume": 2500.5, "quote_volume": 654.40711, "trades": 16, "taker_buy_volume": 2156.6, "taker_buy_quote": 564.38988}, {"ts": 1769093820000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 3505.6, "quote_volume": 918.79118, "trades": 14, "taker_buy_volume": 3086.1, "taker_buy_quote": 808.88218}, {"ts": 1769093880000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 528.7, "quote_volume": 138.48458, "trades": 12, "taker_buy_volume": 109.4, "taker_buy_quote": 28.66991}, {"ts": 1769093940000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 187.0, "quote_volume": 48.994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094000000, "open": 0.2619, "high": 0.2625, "low": 0.2619, "close": 0.2625, "volume": 2814.1, "quote_volume": 737.39037, "trades": 61, "taker_buy_volume": 2581.5, "taker_buy_quote": 676.47243}, {"ts": 1769094060000, "open": 0.2625, "high": 0.2635, "low": 0.2623, "close": 0.263, "volume": 53940.6, "quote_volume": 14158.56255, "trades": 141, "taker_buy_volume": 21321.4, "taker_buy_quote": 5596.62538}, {"ts": 1769094120000, "open": 0.2629, "high": 0.2629, "low": 0.2619, "close": 0.2619, "volume": 16050.7, "quote_volume": 4215.07375, "trades": 117, "taker_buy_volume": 4983.8, "taker_buy_quote": 1309.43052}, {"ts": 1769094180000, "open": 0.2618, "high": 0.2621, "low": 0.2616, "close": 0.2621, "volume": 7470.2, "quote_volume": 1955.86778, "trades": 72, "taker_buy_volume": 6122.9, "taker_buy_quote": 1603.23554}, {"ts": 1769094240000, "open": 0.2622, "high": 0.2628, "low": 0.2622, "close": 0.2626, "volume": 32694.3, "quote_volume": 8581.02346, "trades": 88, "taker_buy_volume": 31486.7, "taker_buy_quote": 8264.02416}, {"ts": 1769094300000, "open": 0.2625, "high": 0.2633, "low": 0.2623, "close": 0.2629, "volume": 33997.0, "quote_volume": 8927.86132, "trades": 182, "taker_buy_volume": 8598.4, "taker_buy_quote": 2261.89116}, {"ts": 1769094360000, "open": 0.2628, "high": 0.263, "low": 0.2625, "close": 0.2627, "volume": 1285.7, "quote_volume": 337.84695, "trades": 30, "taker_buy_volume": 230.0, "taker_buy_quote": 60.43623}, {"ts": 1769094420000, "open": 0.2626, "high": 0.2626, "low": 0.2623, "close": 0.2626, "volume": 2117.5, "quote_volume": 555.7186, "trades": 34, "taker_buy_volume": 1028.0, "taker_buy_quote": 269.67362}, {"ts": 1769094480000, "open": 0.2627, "high": 0.2635, "low": 0.2627, "close": 0.2633, "volume": 3863.6, "quote_volume": 1016.12698, "trades": 55, "taker_buy_volume": 2661.3, "taker_buy_quote": 699.81678}, {"ts": 1769094540000, "open": 0.2633, "high": 0.2633, "low": 0.2626, "close": 0.263, "volume": 6050.1, "quote_volume": 1590.79957, "trades": 42, "taker_buy_volume": 4708.9, "taker_buy_quote": 1238.13203}, {"ts": 1769094600000, "open": 0.2631, "high": 0.2631, "low": 0.2612, "close": 0.2618, "volume": 125595.0, "quote_volume": 32902.03658, "trades": 132, "taker_buy_volume": 27531.0, "taker_buy_quote": 7212.39428}, {"ts": 1769094660000, "open": 0.2619, "high": 0.2625, "low": 0.2619, "close": 0.2625, "volume": 27680.9, "quote_volume": 7256.24939, "trades": 64, "taker_buy_volume": 9318.4, "taker_buy_quote": 2443.00094}, {"ts": 1769094720000, "open": 0.2624, "high": 0.2632, "low": 0.2624, "close": 0.2632, "volume": 17713.4, "quote_volume": 4653.44582, "trades": 113, "taker_buy_volume": 9161.7, "taker_buy_quote": 2409.12918}, {"ts": 1769094780000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2634, "volume": 13105.8, "quote_volume": 3449.13391, "trades": 63, "taker_buy_volume": 12093.7, "taker_buy_quote": 3182.6556}, {"ts": 1769094840000, "open": 0.2631, "high": 0.2631, "low": 0.2628, "close": 0.2631, "volume": 9882.4, "quote_volume": 2598.14491, "trades": 51, "taker_buy_volume": 1886.3, "taker_buy_quote": 495.926}, {"ts": 1769094900000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 4871.8, "quote_volume": 1282.44898, "trades": 34, "taker_buy_volume": 4871.8, "taker_buy_quote": 1282.44898}, {"ts": 1769094960000, "open": 0.2632, "high": 0.2636, "low": 0.2632, "close": 0.2633, "volume": 9255.3, "quote_volume": 2437.34066, "trades": 35, "taker_buy_volume": 8481.7, "taker_buy_quote": 2233.60852}, {"ts": 1769095020000, "open": 0.2632, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 2805.3, "quote_volume": 738.0626, "trades": 17, "taker_buy_volume": 2251.0, "taker_buy_quote": 592.2381}, {"ts": 1769095080000, "open": 0.2628, "high": 0.2628, "low": 0.2624, "close": 0.2624, "volume": 2054.1, "quote_volume": 539.33038, "trades": 21, "taker_buy_volume": 325.1, "taker_buy_quote": 85.33368}, {"ts": 1769095140000, "open": 0.2624, "high": 0.2628, "low": 0.2624, "close": 0.2626, "volume": 24535.2, "quote_volume": 6440.43065, "trades": 55, "taker_buy_volume": 23868.1, "taker_buy_quote": 6265.38361}, {"ts": 1769095200000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2624, "volume": 1719.7, "quote_volume": 451.21946, "trades": 10, "taker_buy_volume": 1209.7, "taker_buy_quote": 317.42528}, {"ts": 1769095260000, "open": 0.2623, "high": 0.2625, "low": 0.2622, "close": 0.2624, "volume": 3089.7, "quote_volume": 810.54505, "trades": 43, "taker_buy_volume": 2011.8, "taker_buy_quote": 527.7514}, {"ts": 1769095320000, "open": 0.2624, "high": 0.2627, "low": 0.2624, "close": 0.2625, "volume": 24542.1, "quote_volume": 6445.2053, "trades": 35, "taker_buy_volume": 23179.9, "taker_buy_quote": 6087.59286}, {"ts": 1769095380000, "open": 0.2624, "high": 0.2624, "low": 0.2617, "close": 0.2617, "volume": 16214.2, "quote_volume": 4250.36172, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095440000, "open": 0.2617, "high": 0.2617, "low": 0.2603, "close": 0.261, "volume": 234864.9, "quote_volume": 61294.84333, "trades": 248, "taker_buy_volume": 21320.8, "taker_buy_quote": 5563.93576}, {"ts": 1769095500000, "open": 0.2609, "high": 0.2609, "low": 0.2604, "close": 0.2605, "volume": 12356.0, "quote_volume": 3219.93713, "trades": 50, "taker_buy_volume": 3782.9, "taker_buy_quote": 986.13575}, {"ts": 1769095560000, "open": 0.2604, "high": 0.2606, "low": 0.2594, "close": 0.2596, "volume": 25005.7, "quote_volume": 6496.11816, "trades": 182, "taker_buy_volume": 8687.0, "taker_buy_quote": 2260.47369}, {"ts": 1769095620000, "open": 0.2598, "high": 0.26, "low": 0.2596, "close": 0.2596, "volume": 15034.1, "quote_volume": 3907.42899, "trades": 86, "taker_buy_volume": 13316.4, "taker_buy_quote": 3461.13201}, {"ts": 1769095680000, "open": 0.2598, "high": 0.2598, "low": 0.2592, "close": 0.2594, "volume": 13614.1, "quote_volume": 3531.76836, "trades": 126, "taker_buy_volume": 5431.6, "taker_buy_quote": 1409.44999}, {"ts": 1769095740000, "open": 0.2593, "high": 0.2596, "low": 0.2591, "close": 0.2594, "volume": 5912.2, "quote_volume": 1533.5818, "trades": 66, "taker_buy_volume": 4656.6, "taker_buy_quote": 1207.93787}, {"ts": 1769095800000, "open": 0.2594, "high": 0.2598, "low": 0.2591, "close": 0.2598, "volume": 2395.7, "quote_volume": 621.62969, "trades": 66, "taker_buy_volume": 413.8, "taker_buy_quote": 107.41312}, {"ts": 1769095860000, "open": 0.2598, "high": 0.2598, "low": 0.2592, "close": 0.2593, "volume": 1376.3, "quote_volume": 356.91684, "trades": 22, "taker_buy_volume": 1056.7, "taker_buy_quote": 274.00666}, {"ts": 1769095920000, "open": 0.2591, "high": 0.2592, "low": 0.2588, "close": 0.2589, "volume": 14311.8, "quote_volume": 3707.25777, "trades": 126, "taker_buy_volume": 8206.8, "taker_buy_quote": 2126.18711}, {"ts": 1769095980000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2592, "volume": 2060.2, "quote_volume": 534.03687, "trades": 23, "taker_buy_volume": 1576.2, "taker_buy_quote": 408.63547}, {"ts": 1769096040000, "open": 0.2594, "high": 0.2598, "low": 0.2594, "close": 0.2596, "volume": 4074.1, "quote_volume": 1057.85455, "trades": 66, "taker_buy_volume": 820.1, "taker_buy_quote": 212.95004}, {"ts": 1769096100000, "open": 0.2597, "high": 0.2607, "low": 0.2597, "close": 0.2605, "volume": 8485.0, "quote_volume": 2208.90548, "trades": 125, "taker_buy_volume": 7467.0, "taker_buy_quote": 1944.15893}, {"ts": 1769096160000, "open": 0.2605, "high": 0.2608, "low": 0.2603, "close": 0.2606, "volume": 34918.0, "quote_volume": 9099.61638, "trades": 88, "taker_buy_volume": 9755.1, "taker_buy_quote": 2542.90231}, {"ts": 1769096220000, "open": 0.2606, "high": 0.2615, "low": 0.2606, "close": 0.2615, "volume": 3376.2, "quote_volume": 880.95149, "trades": 49, "taker_buy_volume": 2755.3, "taker_buy_quote": 718.9019}, {"ts": 1769096280000, "open": 0.2615, "high": 0.2623, "low": 0.2614, "close": 0.2616, "volume": 66203.9, "quote_volume": 17337.30791, "trades": 179, "taker_buy_volume": 48810.3, "taker_buy_quote": 12782.27634}, {"ts": 1769096340000, "open": 0.2617, "high": 0.262, "low": 0.2616, "close": 0.262, "volume": 5967.4, "quote_volume": 1562.80711, "trades": 48, "taker_buy_volume": 5624.1, "taker_buy_quote": 1472.96333}, {"ts": 1769096400000, "open": 0.2619, "high": 0.2621, "low": 0.2617, "close": 0.2617, "volume": 5978.0, "quote_volume": 1565.98259, "trades": 49, "taker_buy_volume": 3102.7, "taker_buy_quote": 813.03454}, {"ts": 1769096460000, "open": 0.2617, "high": 0.2619, "low": 0.2615, "close": 0.2619, "volume": 6125.7, "quote_volume": 1602.19071, "trades": 95, "taker_buy_volume": 358.1, "taker_buy_quote": 93.71249}, {"ts": 1769096520000, "open": 0.2618, "high": 0.2618, "low": 0.2615, "close": 0.2615, "volume": 8490.9, "quote_volume": 2221.09278, "trades": 112, "taker_buy_volume": 5838.8, "taker_buy_quote": 1527.46982}, {"ts": 1769096580000, "open": 0.2616, "high": 0.2619, "low": 0.2616, "close": 0.2619, "volume": 1456.1, "quote_volume": 381.11748, "trades": 20, "taker_buy_volume": 1456.1, "taker_buy_quote": 381.11748}, {"ts": 1769096640000, "open": 0.262, "high": 0.2625, "low": 0.262, "close": 0.2625, "volume": 1763.3, "quote_volume": 462.34163, "trades": 23, "taker_buy_volume": 1763.3, "taker_buy_quote": 462.34163}, {"ts": 1769096700000, "open": 0.2624, "high": 0.2636, "low": 0.2622, "close": 0.2634, "volume": 8305.4, "quote_volume": 2184.28339, "trades": 61, "taker_buy_volume": 6510.6, "taker_buy_quote": 1711.83323}, {"ts": 1769096760000, "open": 0.2635, "high": 0.2636, "low": 0.2632, "close": 0.2632, "volume": 5954.8, "quote_volume": 1568.81341, "trades": 41, "taker_buy_volume": 5420.1, "taker_buy_quote": 1427.98353}, {"ts": 1769096820000, "open": 0.2631, "high": 0.2632, "low": 0.2629, "close": 0.263, "volume": 10886.3, "quote_volume": 2864.9037, "trades": 28, "taker_buy_volume": 7996.7, "taker_buy_quote": 2104.70002}, {"ts": 1769096880000, "open": 0.2629, "high": 0.2629, "low": 0.2626, "close": 0.2626, "volume": 1957.2, "quote_volume": 514.2568, "trades": 33, "taker_buy_volume": 1587.5, "taker_buy_quote": 417.1248}, {"ts": 1769096940000, "open": 0.2625, "high": 0.2626, "low": 0.2622, "close": 0.2626, "volume": 5009.7, "quote_volume": 1314.74686, "trades": 82, "taker_buy_volume": 3311.1, "taker_buy_quote": 869.04606}, {"ts": 1769097000000, "open": 0.2626, "high": 0.2627, "low": 0.2625, "close": 0.2626, "volume": 2695.3, "quote_volume": 707.7742, "trades": 20, "taker_buy_volume": 1876.9, "taker_buy_quote": 492.79256}, {"ts": 1769097060000, "open": 0.2624, "high": 0.2624, "low": 0.2621, "close": 0.2621, "volume": 1827.0, "quote_volume": 479.36928, "trades": 48, "taker_buy_volume": 1611.2, "taker_buy_quote": 422.77888}, {"ts": 1769097120000, "open": 0.2622, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 5608.0, "quote_volume": 1469.58058, "trades": 29, "taker_buy_volume": 1349.4, "taker_buy_quote": 353.41932}, {"ts": 1769097180000, "open": 0.2618, "high": 0.262, "low": 0.2617, "close": 0.262, "volume": 1963.6, "quote_volume": 514.19288, "trades": 12, "taker_buy_volume": 1810.2, "taker_buy_quote": 474.04216}, {"ts": 1769097240000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 439.3, "quote_volume": 114.92088, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097300000, "open": 0.2617, "high": 0.2623, "low": 0.2617, "close": 0.2622, "volume": 3453.3, "quote_volume": 905.24673, "trades": 39, "taker_buy_volume": 3079.8, "taker_buy_quote": 807.39053}, {"ts": 1769097360000, "open": 0.2621, "high": 0.2621, "low": 0.2616, "close": 0.2616, "volume": 944.3, "quote_volume": 247.19342, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097420000, "open": 0.2618, "high": 0.2618, "low": 0.2614, "close": 0.2617, "volume": 6258.0, "quote_volume": 1637.07953, "trades": 44, "taker_buy_volume": 3256.2, "taker_buy_quote": 851.92007}, {"ts": 1769097480000, "open": 0.2616, "high": 0.2619, "low": 0.2614, "close": 0.2619, "volume": 2863.5, "quote_volume": 748.9896, "trades": 35, "taker_buy_volume": 290.5, "taker_buy_quote": 76.06835}, {"ts": 1769097540000, "open": 0.262, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 1957.5, "quote_volume": 513.03334, "trades": 14, "taker_buy_volume": 1799.5, "taker_buy_quote": 471.64302}, {"ts": 1769097600000, "open": 0.2622, "high": 0.2635, "low": 0.2622, "close": 0.2631, "volume": 19152.2, "quote_volume": 5037.07641, "trades": 74, "taker_buy_volume": 8843.5, "taker_buy_quote": 2324.0456}, {"ts": 1769097660000, "open": 0.2634, "high": 0.2644, "low": 0.2634, "close": 0.2637, "volume": 40254.8, "quote_volume": 10631.14302, "trades": 116, "taker_buy_volume": 27780.2, "taker_buy_quote": 7339.51661}, {"ts": 1769097720000, "open": 0.2636, "high": 0.2636, "low": 0.2631, "close": 0.2633, "volume": 2571.4, "quote_volume": 677.12979, "trades": 47, "taker_buy_volume": 1429.6, "taker_buy_quote": 376.4608}, {"ts": 1769097780000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 6334.1, "quote_volume": 1667.33013, "trades": 36, "taker_buy_volume": 6154.1, "taker_buy_quote": 1619.94823}, {"ts": 1769097840000, "open": 0.2632, "high": 0.2636, "low": 0.2632, "close": 0.2634, "volume": 2789.6, "quote_volume": 734.79375, "trades": 43, "taker_buy_volume": 1756.6, "taker_buy_quote": 462.69615}, {"ts": 1769097900000, "open": 0.2634, "high": 0.2634, "low": 0.2621, "close": 0.2622, "volume": 10848.2, "quote_volume": 2853.70057, "trades": 60, "taker_buy_volume": 449.8, "taker_buy_quote": 118.14336}, {"ts": 1769097960000, "open": 0.2623, "high": 0.2624, "low": 0.2619, "close": 0.2622, "volume": 3865.8, "quote_volume": 1013.46034, "trades": 29, "taker_buy_volume": 2181.6, "taker_buy_quote": 571.922}, {"ts": 1769098020000, "open": 0.2623, "high": 0.2625, "low": 0.2619, "close": 0.2619, "volume": 6474.0, "quote_volume": 1698.45685, "trades": 36, "taker_buy_volume": 5260.0, "taker_buy_quote": 1380.24428}, {"ts": 1769098080000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 295.2, "quote_volume": 77.25384, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098140000, "open": 0.2615, "high": 0.262, "low": 0.2614, "close": 0.262, "volume": 1297.7, "quote_volume": 339.61756, "trades": 28, "taker_buy_volume": 999.2, "taker_buy_quote": 261.51687}, {"ts": 1769098200000, "open": 0.2621, "high": 0.2654, "low": 0.2621, "close": 0.2652, "volume": 436914.2, "quote_volume": 115039.33093, "trades": 616, "taker_buy_volume": 353699.4, "taker_buy_quote": 93101.37642}, {"ts": 1769098260000, "open": 0.2652, "high": 0.2655, "low": 0.2648, "close": 0.265, "volume": 57389.3, "quote_volume": 15215.61038, "trades": 155, "taker_buy_volume": 50024.5, "taker_buy_quote": 13262.95316}, {"ts": 1769098320000, "open": 0.265, "high": 0.2659, "low": 0.2645, "close": 0.2651, "volume": 107293.4, "quote_volume": 28453.58572, "trades": 173, "taker_buy_volume": 72087.6, "taker_buy_quote": 19122.30623}, {"ts": 1769098380000, "open": 0.265, "high": 0.265, "low": 0.2646, "close": 0.2648, "volume": 2254.2, "quote_volume": 596.87493, "trades": 16, "taker_buy_volume": 1373.1, "taker_buy_quote": 363.59688}, {"ts": 1769098440000, "open": 0.2647, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 1240.2, "quote_volume": 328.26175, "trades": 7, "taker_buy_volume": 936.3, "taker_buy_quote": 247.83861}, {"ts": 1769098500000, "open": 0.2649, "high": 0.2651, "low": 0.2649, "close": 0.265, "volume": 5304.2, "quote_volume": 1405.8558, "trades": 28, "taker_buy_volume": 3537.0, "taker_buy_quote": 937.40938}, {"ts": 1769098560000, "open": 0.2651, "high": 0.2654, "low": 0.265, "close": 0.2651, "volume": 11178.0, "quote_volume": 2964.48323, "trades": 26, "taker_buy_volume": 9052.2, "taker_buy_quote": 2401.03678}, {"ts": 1769098620000, "open": 0.265, "high": 0.265, "low": 0.2645, "close": 0.2647, "volume": 11543.4, "quote_volume": 3056.03515, "trades": 36, "taker_buy_volume": 2111.2, "taker_buy_quote": 558.75317}, {"ts": 1769098680000, "open": 0.2646, "high": 0.2648, "low": 0.2645, "close": 0.2645, "volume": 5637.5, "quote_volume": 1492.20264, "trades": 53, "taker_buy_volume": 4078.7, "taker_buy_quote": 1079.61578}, {"ts": 1769098740000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 1404.7, "quote_volume": 371.64451, "trades": 27, "taker_buy_volume": 710.7, "taker_buy_quote": 188.03511}, {"ts": 1769098800000, "open": 0.2647, "high": 0.2648, "low": 0.2644, "close": 0.2644, "volume": 783.7, "quote_volume": 207.39413, "trades": 9, "taker_buy_volume": 444.0, "taker_buy_quote": 117.5314}, {"ts": 1769098860000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2645, "volume": 8092.7, "quote_volume": 2140.37899, "trades": 85, "taker_buy_volume": 4759.7, "taker_buy_quote": 1259.06689}, {"ts": 1769098920000, "open": 0.2646, "high": 0.2664, "low": 0.2646, "close": 0.2657, "volume": 31280.2, "quote_volume": 8320.13242, "trades": 95, "taker_buy_volume": 22488.6, "taker_buy_quote": 5980.92315}, {"ts": 1769098980000, "open": 0.2657, "high": 0.2658, "low": 0.2651, "close": 0.2651, "volume": 3699.4, "quote_volume": 982.68005, "trades": 72, "taker_buy_volume": 2920.2, "taker_buy_quote": 775.8644}, {"ts": 1769099040000, "open": 0.2653, "high": 0.2654, "low": 0.2652, "close": 0.2654, "volume": 12055.7, "quote_volume": 3197.73343, "trades": 50, "taker_buy_volume": 11099.3, "taker_buy_quote": 2943.97037}, {"ts": 1769099100000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 655.0, "quote_volume": 173.887, "trades": 7, "taker_buy_volume": 58.6, "taker_buy_quote": 15.5583}, {"ts": 1769099160000, "open": 0.2652, "high": 0.2654, "low": 0.2651, "close": 0.2654, "volume": 721.4, "quote_volume": 191.37792, "trades": 10, "taker_buy_volume": 634.2, "taker_buy_quote": 168.25534}, {"ts": 1769099220000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2654, "volume": 192.8, "quote_volume": 51.16912, "trades": 10, "taker_buy_volume": 96.4, "taker_buy_quote": 25.59042}, {"ts": 1769099280000, "open": 0.2653, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 688.3, "quote_volume": 182.72489, "trades": 6, "taker_buy_volume": 575.6, "taker_buy_quote": 152.81802}, {"ts": 1769099340000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 96.4, "quote_volume": 25.5787, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099400000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 848.5, "quote_volume": 225.0222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099460000, "open": 0.2652, "high": 0.2652, "low": 0.2649, "close": 0.265, "volume": 450.1, "quote_volume": 119.3238, "trades": 19, "taker_buy_volume": 37.8, "taker_buy_quote": 10.017}, {"ts": 1769099520000, "open": 0.265, "high": 0.2651, "low": 0.2647, "close": 0.2647, "volume": 2765.6, "quote_volume": 732.80602, "trades": 15, "taker_buy_volume": 1120.0, "taker_buy_quote": 296.8164}, {"ts": 1769099580000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2647, "volume": 1029.6, "quote_volume": 272.54295, "trades": 15, "taker_buy_volume": 970.9, "taker_buy_quote": 257.01093}, {"ts": 1769099640000, "open": 0.2647, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 1854.3, "quote_volume": 490.70879, "trades": 29, "taker_buy_volume": 1755.9, "taker_buy_quote": 464.67612}, {"ts": 1769099700000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099760000, "open": 0.2647, "high": 0.265, "low": 0.2647, "close": 0.2647, "volume": 4875.6, "quote_volume": 1291.68032, "trades": 25, "taker_buy_volume": 3779.0, "taker_buy_quote": 1001.20648}, {"ts": 1769099820000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 1126.2, "quote_volume": 298.18904, "trades": 9, "taker_buy_volume": 200.4, "taker_buy_quote": 53.05344}, {"ts": 1769099880000, "open": 0.265, "high": 0.2657, "low": 0.265, "close": 0.2657, "volume": 3680.8, "quote_volume": 976.86531, "trades": 29, "taker_buy_volume": 1933.7, "taker_buy_quote": 513.18025}, {"ts": 1769099940000, "open": 0.2657, "high": 0.2661, "low": 0.2657, "close": 0.2659, "volume": 3696.7, "quote_volume": 983.01249, "trades": 27, "taker_buy_volume": 1766.4, "taker_buy_quote": 469.70072}, {"ts": 1769100000000, "open": 0.2658, "high": 0.2659, "low": 0.2656, "close": 0.2656, "volume": 4652.7, "quote_volume": 1237.00734, "trades": 18, "taker_buy_volume": 2878.0, "taker_buy_quote": 765.21286}, {"ts": 1769100060000, "open": 0.2657, "high": 0.2657, "low": 0.2652, "close": 0.2652, "volume": 1537.7, "quote_volume": 408.03928, "trades": 29, "taker_buy_volume": 1037.7, "taker_buy_quote": 275.31689}, {"ts": 1769100120000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 5442.6, "quote_volume": 1443.87178, "trades": 7, "taker_buy_volume": 5243.6, "taker_buy_quote": 1391.07708}, {"ts": 1769100180000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 1104.6, "quote_volume": 293.16084, "trades": 23, "taker_buy_volume": 1104.6, "taker_buy_quote": 293.16084}, {"ts": 1769100240000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 257.6, "quote_volume": 68.3729, "trades": 4, "taker_buy_volume": 257.6, "taker_buy_quote": 68.3729}, {"ts": 1769100300000, "open": 0.2656, "high": 0.2661, "low": 0.2656, "close": 0.2661, "volume": 2951.8, "quote_volume": 784.56765, "trades": 31, "taker_buy_volume": 1990.5, "taker_buy_quote": 528.97411}, {"ts": 1769100360000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 2674.7, "quote_volume": 711.47397, "trades": 26, "taker_buy_volume": 1549.5, "taker_buy_quote": 412.17077}, {"ts": 1769100420000, "open": 0.2661, "high": 0.2666, "low": 0.266, "close": 0.2664, "volume": 8165.5, "quote_volume": 2175.25464, "trades": 44, "taker_buy_volume": 2824.6, "taker_buy_quote": 752.65458}, {"ts": 1769100480000, "open": 0.2666, "high": 0.2669, "low": 0.2666, "close": 0.2668, "volume": 10412.5, "quote_volume": 2778.0116, "trades": 68, "taker_buy_volume": 5027.1, "taker_buy_quote": 1341.39174}, {"ts": 1769100540000, "open": 0.2669, "high": 0.2671, "low": 0.2663, "close": 0.2663, "volume": 17366.4, "quote_volume": 4634.93318, "trades": 45, "taker_buy_volume": 1829.2, "taker_buy_quote": 488.56588}, {"ts": 1769100600000, "open": 0.2662, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 1136.1, "quote_volume": 302.32417, "trades": 13, "taker_buy_volume": 145.2, "taker_buy_quote": 38.63772}, {"ts": 1769100660000, "open": 0.2661, "high": 0.2668, "low": 0.266, "close": 0.2668, "volume": 17640.8, "quote_volume": 4694.31544, "trades": 64, "taker_buy_volume": 12739.8, "taker_buy_quote": 3390.41403}, {"ts": 1769100720000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2666, "volume": 1231.1, "quote_volume": 328.38952, "trades": 9, "taker_buy_volume": 934.7, "taker_buy_quote": 249.33166}, {"ts": 1769100780000, "open": 0.2666, "high": 0.2666, "low": 0.2662, "close": 0.2662, "volume": 270.8, "quote_volume": 72.13698, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100840000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.2659, "volume": 991.4, "quote_volume": 263.63078, "trades": 9, "taker_buy_volume": 771.8, "taker_buy_quote": 205.22162}, {"ts": 1769100900000, "open": 0.2659, "high": 0.2659, "low": 0.2655, "close": 0.2656, "volume": 4064.3, "quote_volume": 1080.21545, "trades": 24, "taker_buy_volume": 3363.8, "taker_buy_quote": 894.13653}, {"ts": 1769100960000, "open": 0.2656, "high": 0.2661, "low": 0.2656, "close": 0.2661, "volume": 6137.4, "quote_volume": 1631.59263, "trades": 17, "taker_buy_volume": 6099.7, "taker_buy_quote": 1621.57951}, {"ts": 1769101020000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 2102.7, "quote_volume": 558.9052, "trades": 27, "taker_buy_volume": 2027.3, "taker_buy_quote": 538.86011}, {"ts": 1769101080000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 259.5, "quote_volume": 68.99728, "trades": 2, "taker_buy_volume": 221.8, "taker_buy_quote": 58.97662}, {"ts": 1769101140000, "open": 0.2658, "high": 0.2661, "low": 0.2658, "close": 0.2661, "volume": 648.2, "quote_volume": 172.35172, "trades": 8, "taker_buy_volume": 648.2, "taker_buy_quote": 172.35172}, {"ts": 1769101200000, "open": 0.2662, "high": 0.2667, "low": 0.2662, "close": 0.2665, "volume": 868.8, "quote_volume": 231.4327, "trades": 23, "taker_buy_volume": 793.6, "taker_buy_quote": 211.38814}, {"ts": 1769101260000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 1250.5, "quote_volume": 333.35531, "trades": 11, "taker_buy_volume": 1060.8, "taker_buy_quote": 282.80026}, {"ts": 1769101320000, "open": 0.2665, "high": 0.2665, "low": 0.2659, "close": 0.2659, "volume": 896.4, "quote_volume": 238.6596, "trades": 21, "taker_buy_volume": 201.4, "taker_buy_quote": 53.55226}, {"ts": 1769101380000, "open": 0.266, "high": 0.2663, "low": 0.266, "close": 0.2663, "volume": 2770.4, "quote_volume": 737.29071, "trades": 32, "taker_buy_volume": 2490.2, "taker_buy_quote": 662.67345}, {"ts": 1769101440000, "open": 0.2663, "high": 0.2663, "low": 0.2657, "close": 0.266, "volume": 9693.8, "quote_volume": 2578.48482, "trades": 17, "taker_buy_volume": 2250.8, "taker_buy_quote": 598.70761}, {"ts": 1769101500000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 1890.7, "quote_volume": 503.2465, "trades": 8, "taker_buy_volume": 1370.6, "taker_buy_quote": 364.84789}, {"ts": 1769101560000, "open": 0.2663, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 1060.6, "quote_volume": 282.61995, "trades": 9, "taker_buy_volume": 216.5, "taker_buy_quote": 57.6673}, {"ts": 1769101620000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 216.5, "quote_volume": 57.67936, "trades": 3, "taker_buy_volume": 37.6, "taker_buy_quote": 10.0204}, {"ts": 1769101680000, "open": 0.2666, "high": 0.267, "low": 0.2665, "close": 0.2668, "volume": 4798.0, "quote_volume": 1279.89508, "trades": 31, "taker_buy_volume": 4676.7, "taker_buy_quote": 1247.56101}, {"ts": 1769101740000, "open": 0.2669, "high": 0.2671, "low": 0.2667, "close": 0.267, "volume": 1348.8, "quote_volume": 360.1775, "trades": 16, "taker_buy_volume": 337.6, "taker_buy_quote": 90.12082}, {"ts": 1769101800000, "open": 0.2671, "high": 0.2675, "low": 0.2671, "close": 0.2674, "volume": 3968.5, "quote_volume": 1060.77482, "trades": 18, "taker_buy_volume": 2310.9, "taker_buy_quote": 617.71541}, {"ts": 1769101860000, "open": 0.2673, "high": 0.2677, "low": 0.2672, "close": 0.2675, "volume": 10345.1, "quote_volume": 2766.95671, "trades": 50, "taker_buy_volume": 5429.8, "taker_buy_quote": 1452.4984}, {"ts": 1769101920000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 2359.6, "quote_volume": 631.193, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101980000, "open": 0.2675, "high": 0.2678, "low": 0.2675, "close": 0.2677, "volume": 1875.9, "quote_volume": 502.00833, "trades": 13, "taker_buy_volume": 154.6, "taker_buy_quote": 41.38858}, {"ts": 1769102040000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 37.4, "quote_volume": 10.00824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102100000, "open": 0.2675, "high": 0.2677, "low": 0.2674, "close": 0.2677, "volume": 4243.6, "quote_volume": 1134.78953, "trades": 30, "taker_buy_volume": 3075.8, "taker_buy_quote": 822.514}, {"ts": 1769102160000, "open": 0.2676, "high": 0.2677, "low": 0.2675, "close": 0.2677, "volume": 387.7, "quote_volume": 103.74851, "trades": 7, "taker_buy_volume": 312.8, "taker_buy_quote": 83.70902}, {"ts": 1769102220000, "open": 0.2678, "high": 0.2679, "low": 0.2676, "close": 0.2676, "volume": 4905.3, "quote_volume": 1313.75509, "trades": 25, "taker_buy_volume": 1695.6, "taker_buy_quote": 454.24544}, {"ts": 1769102280000, "open": 0.2677, "high": 0.2681, "low": 0.2676, "close": 0.2677, "volume": 11169.0, "quote_volume": 2992.07099, "trades": 59, "taker_buy_volume": 7423.7, "taker_buy_quote": 1988.83492}, {"ts": 1769102340000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2677, "volume": 1101.0, "quote_volume": 294.63363, "trades": 10, "taker_buy_volume": 860.3, "taker_buy_quote": 230.22231}, {"ts": 1769102400000, "open": 0.2677, "high": 0.2678, "low": 0.2677, "close": 0.2678, "volume": 369.5, "quote_volume": 98.92095, "trades": 6, "taker_buy_volume": 369.5, "taker_buy_quote": 98.92095}, {"ts": 1769102460000, "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 575.3, "quote_volume": 153.90959, "trades": 8, "taker_buy_volume": 24.0, "taker_buy_quote": 6.4248}, {"ts": 1769102520000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 1059.6, "quote_volume": 283.05402, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102580000, "open": 0.267, "high": 0.267, "low": 0.2666, "close": 0.2666, "volume": 2046.2, "quote_volume": 546.09808, "trades": 24, "taker_buy_volume": 175.6, "taker_buy_quote": 46.88144}, {"ts": 1769102640000, "open": 0.2665, "high": 0.2666, "low": 0.2663, "close": 0.2666, "volume": 4201.8, "quote_volume": 1119.70171, "trades": 26, "taker_buy_volume": 3906.4, "taker_buy_quote": 1041.02109}, {"ts": 1769102700000, "open": 0.2665, "high": 0.2665, "low": 0.2659, "close": 0.2659, "volume": 2992.2, "quote_volume": 796.42957, "trades": 45, "taker_buy_volume": 2064.0, "taker_buy_quote": 549.45252}, {"ts": 1769102760000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 440.5, "quote_volume": 117.13272, "trades": 7, "taker_buy_volume": 440.5, "taker_buy_quote": 117.13272}, {"ts": 1769102820000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 96.0, "quote_volume": 25.52057, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102880000, "open": 0.2657, "high": 0.2657, "low": 0.2652, "close": 0.2657, "volume": 2896.7, "quote_volume": 768.57979, "trades": 32, "taker_buy_volume": 2545.5, "taker_buy_quote": 675.35382}, {"ts": 1769102940000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 58.4, "quote_volume": 15.52272, "trades": 3, "taker_buy_volume": 58.4, "taker_buy_quote": 15.52272}, {"ts": 1769103000000, "open": 0.2658, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 446.8, "quote_volume": 118.76528, "trades": 6, "taker_buy_volume": 446.8, "taker_buy_quote": 118.76528}, {"ts": 1769103060000, "open": 0.2659, "high": 0.2677, "low": 0.2659, "close": 0.2669, "volume": 151203.0, "quote_volume": 40341.79058, "trades": 217, "taker_buy_volume": 104383.3, "taker_buy_quote": 27837.1506}, {"ts": 1769103120000, "open": 0.2668, "high": 0.2669, "low": 0.2668, "close": 0.2669, "volume": 2818.5, "quote_volume": 752.17446, "trades": 22, "taker_buy_volume": 2188.0, "taker_buy_quote": 583.90706}, {"ts": 1769103180000, "open": 0.2668, "high": 0.2671, "low": 0.2668, "close": 0.2671, "volume": 638.6, "quote_volume": 170.55753, "trades": 7, "taker_buy_volume": 616.2, "taker_buy_quote": 164.58121}, {"ts": 1769103240000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 201.6, "quote_volume": 53.78699, "trades": 6, "taker_buy_volume": 53.0, "taker_buy_quote": 14.1351}, {"ts": 1769103300000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 83.4, "quote_volume": 22.23444, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103360000, "open": 0.2665, "high": 0.2666, "low": 0.2658, "close": 0.2658, "volume": 208820.9, "quote_volume": 55640.09156, "trades": 242, "taker_buy_volume": 6840.1, "taker_buy_quote": 1818.9197}, {"ts": 1769103420000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 518.2, "quote_volume": 137.81536, "trades": 9, "taker_buy_volume": 58.4, "taker_buy_quote": 15.53063}, {"ts": 1769103480000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 2831.2, "quote_volume": 753.88524, "trades": 20, "taker_buy_volume": 2831.2, "taker_buy_quote": 753.88524}, {"ts": 1769103540000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 75.4, "quote_volume": 20.06017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103600000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 761.2, "quote_volume": 202.48512, "trades": 14, "taker_buy_volume": 761.2, "taker_buy_quote": 202.48512}, {"ts": 1769103660000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 1166.9, "quote_volume": 310.27664, "trades": 21, "taker_buy_volume": 1012.4, "taker_buy_quote": 269.19716}, {"ts": 1769103720000, "open": 0.2658, "high": 0.2661, "low": 0.2658, "close": 0.2661, "volume": 1938.1, "quote_volume": 515.28811, "trades": 23, "taker_buy_volume": 1912.8, "taker_buy_quote": 508.56084}, {"ts": 1769103780000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 1605.4, "quote_volume": 427.19694, "trades": 25, "taker_buy_volume": 1605.4, "taker_buy_quote": 427.19694}, {"ts": 1769103840000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 702.0, "quote_volume": 186.8022, "trades": 12, "taker_buy_volume": 702.0, "taker_buy_quote": 186.8022}, {"ts": 1769103900000, "open": 0.2662, "high": 0.2665, "low": 0.2662, "close": 0.2665, "volume": 980.2, "quote_volume": 260.96423, "trades": 11, "taker_buy_volume": 980.2, "taker_buy_quote": 260.96423}, {"ts": 1769103960000, "open": 0.2666, "high": 0.2676, "low": 0.2666, "close": 0.2671, "volume": 6941.1, "quote_volume": 1855.20752, "trades": 67, "taker_buy_volume": 1820.3, "taker_buy_quote": 486.45929}, {"ts": 1769104020000, "open": 0.2672, "high": 0.2674, "low": 0.2671, "close": 0.2672, "volume": 1411.7, "quote_volume": 377.27092, "trades": 11, "taker_buy_volume": 899.1, "taker_buy_quote": 240.30795}, {"ts": 1769104080000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 165.0, "quote_volume": 44.088, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 44.088}, {"ts": 1769104140000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 1928.9, "quote_volume": 515.27856, "trades": 12, "taker_buy_volume": 1891.4, "taker_buy_quote": 505.26231}, {"ts": 1769104200000, "open": 0.2671, "high": 0.2674, "low": 0.2671, "close": 0.2672, "volume": 1750.9, "quote_volume": 467.85734, "trades": 37, "taker_buy_volume": 1675.9, "taker_buy_quote": 447.81359}, {"ts": 1769104260000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 996.5, "quote_volume": 266.2648, "trades": 14, "taker_buy_volume": 818.7, "taker_buy_quote": 218.75664}, {"ts": 1769104320000, "open": 0.2671, "high": 0.2671, "low": 0.2667, "close": 0.2667, "volume": 2560.6, "quote_volume": 683.36026, "trades": 59, "taker_buy_volume": 584.8, "taker_buy_quote": 156.02658}, {"ts": 1769104380000, "open": 0.2668, "high": 0.2668, "low": 0.2663, "close": 0.2663, "volume": 3461.6, "quote_volume": 922.78141, "trades": 41, "taker_buy_volume": 2976.1, "taker_buy_quote": 793.40998}, {"ts": 1769104440000, "open": 0.2662, "high": 0.2662, "low": 0.2658, "close": 0.266, "volume": 14269.1, "quote_volume": 3796.13398, "trades": 95, "taker_buy_volume": 8648.6, "taker_buy_quote": 2301.2664}, {"ts": 1769104500000, "open": 0.2661, "high": 0.2661, "low": 0.2657, "close": 0.2657, "volume": 6238.4, "quote_volume": 1658.83934, "trades": 45, "taker_buy_volume": 1922.7, "taker_buy_quote": 511.15821}, {"ts": 1769104560000, "open": 0.2657, "high": 0.2657, "low": 0.2652, "close": 0.2653, "volume": 7977.5, "quote_volume": 2117.87086, "trades": 48, "taker_buy_volume": 1880.8, "taker_buy_quote": 499.3171}, {"ts": 1769104620000, "open": 0.2653, "high": 0.2654, "low": 0.2646, "close": 0.2647, "volume": 9642.6, "quote_volume": 2555.5132, "trades": 75, "taker_buy_volume": 2351.4, "taker_buy_quote": 623.42175}, {"ts": 1769104680000, "open": 0.2648, "high": 0.2651, "low": 0.2648, "close": 0.2651, "volume": 3603.4, "quote_volume": 954.21548, "trades": 18, "taker_buy_volume": 3603.4, "taker_buy_quote": 954.21548}, {"ts": 1769104740000, "open": 0.2652, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 1151.4, "quote_volume": 305.55339, "trades": 21, "taker_buy_volume": 859.4, "taker_buy_quote": 228.08039}, {"ts": 1769104800000, "open": 0.2654, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 696.6, "quote_volume": 184.7748, "trades": 18, "taker_buy_volume": 562.4, "taker_buy_quote": 149.17362}, {"ts": 1769104860000, "open": 0.2655, "high": 0.2655, "low": 0.2652, "close": 0.2652, "volume": 1663.6, "quote_volume": 441.58186, "trades": 7, "taker_buy_volume": 1143.9, "taker_buy_quote": 303.70545}, {"ts": 1769104920000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 157.6, "quote_volume": 41.76582, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104980000, "open": 0.2649, "high": 0.2649, "low": 0.2642, "close": 0.2643, "volume": 6194.2, "quote_volume": 1638.69128, "trades": 46, "taker_buy_volume": 2037.4, "taker_buy_quote": 539.03528}, {"ts": 1769105040000, "open": 0.2641, "high": 0.266, "low": 0.264, "close": 0.2652, "volume": 163177.1, "quote_volume": 43251.00944, "trades": 243, "taker_buy_volume": 130178.0, "taker_buy_quote": 34494.53069}, {"ts": 1769105100000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 20729.0, "quote_volume": 5493.87677, "trades": 36, "taker_buy_volume": 2139.4, "taker_buy_quote": 567.37042}, {"ts": 1769105160000, "open": 0.265, "high": 0.265, "low": 0.2646, "close": 0.2646, "volume": 98295.1, "quote_volume": 26045.59612, "trades": 129, "taker_buy_volume": 1726.9, "taker_buy_quote": 457.02341}, {"ts": 1769105220000, "open": 0.2646, "high": 0.2646, "low": 0.2634, "close": 0.2637, "volume": 46386.3, "quote_volume": 12244.9172, "trades": 189, "taker_buy_volume": 14885.4, "taker_buy_quote": 3932.45808}, {"ts": 1769105280000, "open": 0.2636, "high": 0.2644, "low": 0.2636, "close": 0.2644, "volume": 3164.4, "quote_volume": 836.1549, "trades": 25, "taker_buy_volume": 3164.4, "taker_buy_quote": 836.1549}, {"ts": 1769105340000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 155.4, "quote_volume": 41.08775, "trades": 9, "taker_buy_volume": 58.7, "taker_buy_quote": 15.52615}, {"ts": 1769105400000, "open": 0.2643, "high": 0.2662, "low": 0.2643, "close": 0.2654, "volume": 236531.6, "quote_volume": 62706.94861, "trades": 274, "taker_buy_volume": 167396.4, "taker_buy_quote": 44356.61581}, {"ts": 1769105460000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 1886.6, "quote_volume": 500.31906, "trades": 14, "taker_buy_volume": 1755.3, "taker_buy_quote": 465.50556}, {"ts": 1769105520000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2652, "volume": 3547.0, "quote_volume": 940.9877, "trades": 15, "taker_buy_volume": 3524.5, "taker_buy_quote": 935.02295}, {"ts": 1769105580000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 2360.6, "quote_volume": 626.21989, "trades": 9, "taker_buy_volume": 2360.6, "taker_buy_quote": 626.21989}, {"ts": 1769105640000, "open": 0.2651, "high": 0.2652, "low": 0.265, "close": 0.2651, "volume": 233.4, "quote_volume": 61.88324, "trades": 8, "taker_buy_volume": 136.7, "taker_buy_quote": 36.25284}, {"ts": 1769105700000, "open": 0.2653, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 449.2, "quote_volume": 119.23782, "trades": 14, "taker_buy_volume": 377.2, "taker_buy_quote": 100.12902}, {"ts": 1769105760000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 1843.9, "quote_volume": 489.57429, "trades": 12, "taker_buy_volume": 1079.7, "taker_buy_quote": 286.6662}, {"ts": 1769105820000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 860.5, "quote_volume": 228.3767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105880000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 58.6, "quote_volume": 15.54658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105940000, "open": 0.2654, "high": 0.2657, "low": 0.2654, "close": 0.2657, "volume": 4703.1, "quote_volume": 1248.87108, "trades": 21, "taker_buy_volume": 4703.1, "taker_buy_quote": 1248.87108}, {"ts": 1769106000000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 1402.3, "quote_volume": 372.39993, "trades": 15, "taker_buy_volume": 1326.9, "taker_buy_quote": 352.37746}, {"ts": 1769106060000, "open": 0.2657, "high": 0.2661, "low": 0.2657, "close": 0.2658, "volume": 3196.3, "quote_volume": 850.36506, "trades": 32, "taker_buy_volume": 1273.8, "taker_buy_quote": 338.87126}, {"ts": 1769106120000, "open": 0.2657, "high": 0.2657, "low": 0.2653, "close": 0.2653, "volume": 316.6, "quote_volume": 84.07531, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106180000, "open": 0.2653, "high": 0.2654, "low": 0.2653, "close": 0.2654, "volume": 3754.0, "quote_volume": 996.29326, "trades": 26, "taker_buy_volume": 2508.4, "taker_buy_quote": 665.71796}, {"ts": 1769106240000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 79.4, "quote_volume": 21.06274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106300000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 315.4, "quote_volume": 83.64408, "trades": 4, "taker_buy_volume": 315.4, "taker_buy_quote": 83.64408}, {"ts": 1769106360000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 958.6, "quote_volume": 254.03486, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106420000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 7554.9, "quote_volume": 2002.0485, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106480000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 114.0, "quote_volume": 30.2214, "trades": 6, "taker_buy_volume": 114.0, "taker_buy_quote": 30.2214}, {"ts": 1769106540000, "open": 0.2652, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 9683.6, "quote_volume": 2566.97872, "trades": 19, "taker_buy_volume": 4250.9, "taker_buy_quote": 1127.30736}, {"ts": 1769106600000, "open": 0.2651, "high": 0.2653, "low": 0.2651, "close": 0.2653, "volume": 2148.4, "quote_volume": 569.74806, "trades": 12, "taker_buy_volume": 2148.4, "taker_buy_quote": 569.74806}, {"ts": 1769106660000, "open": 0.2654, "high": 0.2656, "low": 0.2654, "close": 0.2656, "volume": 3634.6, "quote_volume": 965.32078, "trades": 19, "taker_buy_volume": 3634.6, "taker_buy_quote": 965.32078}, {"ts": 1769106720000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 37.7, "quote_volume": 10.00935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106780000, "open": 0.2656, "high": 0.2658, "low": 0.2656, "close": 0.2657, "volume": 2318.4, "quote_volume": 616.00648, "trades": 15, "taker_buy_volume": 2318.4, "taker_buy_quote": 616.00648}, {"ts": 1769106840000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 403.4, "quote_volume": 107.18338, "trades": 1, "taker_buy_volume": 403.4, "taker_buy_quote": 107.18338}, {"ts": 1769106900000, "open": 0.2656, "high": 0.2657, "low": 0.2653, "close": 0.2653, "volume": 5495.5, "quote_volume": 1459.34796, "trades": 29, "taker_buy_volume": 5111.8, "taker_buy_quote": 1357.50645}, {"ts": 1769106960000, "open": 0.2653, "high": 0.2654, "low": 0.2653, "close": 0.2654, "volume": 673.1, "quote_volume": 178.57721, "trades": 6, "taker_buy_volume": 673.1, "taker_buy_quote": 178.57721}, {"ts": 1769107020000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.2651, "volume": 7125.8, "quote_volume": 1888.76967, "trades": 23, "taker_buy_volume": 4037.5, "taker_buy_quote": 1070.34125}, {"ts": 1769107080000, "open": 0.2651, "high": 0.2653, "low": 0.2651, "close": 0.2653, "volume": 1915.4, "quote_volume": 507.9289, "trades": 14, "taker_buy_volume": 1915.4, "taker_buy_quote": 507.9289}, {"ts": 1769107140000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 453.0, "quote_volume": 120.0903, "trades": 2, "taker_buy_volume": 415.2, "taker_buy_quote": 110.06952}, {"ts": 1769107200000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107260000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 1024.2, "quote_volume": 271.5688, "trades": 6, "taker_buy_volume": 779.0, "taker_buy_quote": 206.5908}, {"ts": 1769107320000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107380000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 445.6, "quote_volume": 118.17312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107440000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 940.4, "quote_volume": 249.38462, "trades": 10, "taker_buy_volume": 845.8, "taker_buy_quote": 224.30616}, {"ts": 1769107500000, "open": 0.2653, "high": 0.2654, "low": 0.2651, "close": 0.2653, "volume": 524.8, "quote_volume": 139.18832, "trades": 14, "taker_buy_volume": 270.2, "taker_buy_quote": 71.69386}, {"ts": 1769107560000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 37.8, "quote_volume": 10.03212, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03212}, {"ts": 1769107620000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107680000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 281.9, "quote_volume": 74.74303, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107740000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107800000, "open": 0.265, "high": 0.265, "low": 0.2643, "close": 0.2645, "volume": 149819.4, "quote_volume": 39692.61764, "trades": 180, "taker_buy_volume": 2895.7, "taker_buy_quote": 766.1378}, {"ts": 1769107860000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107920000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 2378.1, "quote_volume": 628.93876, "trades": 16, "taker_buy_volume": 2302.3, "taker_buy_quote": 608.89345}, {"ts": 1769107980000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 4883.7, "quote_volume": 1291.25028, "trades": 8, "taker_buy_volume": 4841.1, "taker_buy_quote": 1279.98684}, {"ts": 1769108040000, "open": 0.2645, "high": 0.2646, "low": 0.2643, "close": 0.2643, "volume": 2661.7, "quote_volume": 704.14126, "trades": 15, "taker_buy_volume": 2168.7, "taker_buy_quote": 573.80237}, {"ts": 1769108100000, "open": 0.2642, "high": 0.2642, "low": 0.2638, "close": 0.2639, "volume": 3306.8, "quote_volume": 872.96675, "trades": 19, "taker_buy_volume": 1347.3, "taker_buy_quote": 355.55308}, {"ts": 1769108160000, "open": 0.2639, "high": 0.2652, "low": 0.2639, "close": 0.2647, "volume": 123679.5, "quote_volume": 32718.85806, "trades": 135, "taker_buy_volume": 92154.9, "taker_buy_quote": 24374.90374}, {"ts": 1769108220000, "open": 0.2646, "high": 0.2646, "low": 0.2643, "close": 0.2643, "volume": 5125.6, "quote_volume": 1355.87965, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108280000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108340000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108400000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 623.0, "quote_volume": 164.5966, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108460000, "open": 0.2642, "high": 0.2642, "low": 0.2633, "close": 0.2633, "volume": 40141.9, "quote_volume": 10597.36464, "trades": 49, "taker_buy_volume": 8781.2, "taker_buy_quote": 2317.87779}, {"ts": 1769108520000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 1901.9, "quote_volume": 500.76071, "trades": 6, "taker_buy_volume": 1772.2, "taker_buy_quote": 466.62026}, {"ts": 1769108580000, "open": 0.2631, "high": 0.2631, "low": 0.2626, "close": 0.263, "volume": 63840.0, "quote_volume": 16777.401, "trades": 45, "taker_buy_volume": 5537.9, "taker_buy_quote": 1455.91772}, {"ts": 1769108640000, "open": 0.2631, "high": 0.2636, "low": 0.2631, "close": 0.2634, "volume": 4471.4, "quote_volume": 1178.4959, "trades": 26, "taker_buy_volume": 2563.6, "taker_buy_quote": 675.67642}, {"ts": 1769108700000, "open": 0.2635, "high": 0.2638, "low": 0.2635, "close": 0.2638, "volume": 2136.6, "quote_volume": 563.33177, "trades": 11, "taker_buy_volume": 2087.6, "taker_buy_quote": 550.41747}, {"ts": 1769108760000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 2680.3, "quote_volume": 707.32482, "trades": 10, "taker_buy_volume": 2616.8, "taker_buy_quote": 690.57352}, {"ts": 1769108820000, "open": 0.2637, "high": 0.2654, "low": 0.2637, "close": 0.2647, "volume": 133377.5, "quote_volume": 35261.84187, "trades": 221, "taker_buy_volume": 106228.1, "taker_buy_quote": 28075.19101}, {"ts": 1769108880000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2648, "volume": 6918.9, "quote_volume": 1831.95181, "trades": 12, "taker_buy_volume": 5465.7, "taker_buy_quote": 1447.14445}, {"ts": 1769108940000, "open": 0.2648, "high": 0.2651, "low": 0.2648, "close": 0.2651, "volume": 15640.7, "quote_volume": 4144.18222, "trades": 19, "taker_buy_volume": 15378.3, "taker_buy_quote": 4074.6987}, {"ts": 1769109000000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 87.8, "quote_volume": 23.27578, "trades": 6, "taker_buy_volume": 87.8, "taker_buy_quote": 23.27578}, {"ts": 1769109060000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109120000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109180000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 75.6, "quote_volume": 20.03022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109240000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 1024.7, "quote_volume": 271.16392, "trades": 11, "taker_buy_volume": 869.5, "taker_buy_quote": 230.08458}, {"ts": 1769109300000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 1476.4, "quote_volume": 390.6008, "trades": 11, "taker_buy_volume": 1350.7, "taker_buy_quote": 357.34936}, {"ts": 1769109360000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109420000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 64.2, "quote_volume": 16.98732, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 16.98732}, {"ts": 1769109480000, "open": 0.2646, "high": 0.2656, "low": 0.2646, "close": 0.2648, "volume": 149039.5, "quote_volume": 39498.21917, "trades": 222, "taker_buy_volume": 47685.9, "taker_buy_quote": 12638.1274}, {"ts": 1769109540000, "open": 0.2646, "high": 0.2654, "low": 0.2645, "close": 0.2654, "volume": 14133.2, "quote_volume": 3742.78327, "trades": 75, "taker_buy_volume": 10772.5, "taker_buy_quote": 2853.50278}, {"ts": 1769109600000, "open": 0.2655, "high": 0.2657, "low": 0.2654, "close": 0.2654, "volume": 3711.1, "quote_volume": 985.61531, "trades": 32, "taker_buy_volume": 2743.3, "taker_buy_quote": 728.58146}, {"ts": 1769109660000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 297.5, "quote_volume": 78.90167, "trades": 8, "taker_buy_volume": 37.5, "taker_buy_quote": 9.94125}, {"ts": 1769109720000, "open": 0.265, "high": 0.265, "low": 0.2646, "close": 0.2647, "volume": 4561.4, "quote_volume": 1207.88166, "trades": 44, "taker_buy_volume": 4060.4, "taker_buy_quote": 1075.18754}, {"ts": 1769109780000, "open": 0.2648, "high": 0.265, "low": 0.2648, "close": 0.265, "volume": 465.4, "quote_volume": 123.26694, "trades": 10, "taker_buy_volume": 465.4, "taker_buy_quote": 123.26694}, {"ts": 1769109840000, "open": 0.2651, "high": 0.2657, "low": 0.2651, "close": 0.2656, "volume": 4325.9, "quote_volume": 1148.27847, "trades": 34, "taker_buy_volume": 3684.2, "taker_buy_quote": 977.84295}, {"ts": 1769109900000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 1582.0, "quote_volume": 420.1792, "trades": 17, "taker_buy_volume": 1023.9, "taker_buy_quote": 271.94784}, {"ts": 1769109960000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 289.1, "quote_volume": 76.75019, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110020000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 63.0, "quote_volume": 16.7202, "trades": 3, "taker_buy_volume": 63.0, "taker_buy_quote": 16.7202}, {"ts": 1769110080000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 37.8, "quote_volume": 10.0359, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.0359}, {"ts": 1769110140000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 56.4, "quote_volume": 14.9742, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 14.9742}, {"ts": 1769110200000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 96.6, "quote_volume": 25.65696, "trades": 4, "taker_buy_volume": 96.6, "taker_buy_quote": 25.65696}, {"ts": 1769110260000, "open": 0.2657, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 2096.3, "quote_volume": 557.27276, "trades": 22, "taker_buy_volume": 608.3, "taker_buy_quote": 161.68613}, {"ts": 1769110320000, "open": 0.2657, "high": 0.2666, "low": 0.2657, "close": 0.2666, "volume": 4528.8, "quote_volume": 1205.02454, "trades": 37, "taker_buy_volume": 2453.9, "taker_buy_quote": 652.48919}, {"ts": 1769110380000, "open": 0.2667, "high": 0.267, "low": 0.2667, "close": 0.2669, "volume": 11254.6, "quote_volume": 3004.14992, "trades": 29, "taker_buy_volume": 2907.8, "taker_buy_quote": 776.31995}, {"ts": 1769110440000, "open": 0.2671, "high": 0.2675, "low": 0.2671, "close": 0.2673, "volume": 22867.2, "quote_volume": 6115.03967, "trades": 39, "taker_buy_volume": 20262.0, "taker_buy_quote": 5418.46904}, {"ts": 1769110500000, "open": 0.2675, "high": 0.268, "low": 0.2675, "close": 0.268, "volume": 2769.5, "quote_volume": 742.08232, "trades": 15, "taker_buy_volume": 2707.5, "taker_buy_quote": 725.47252}, {"ts": 1769110560000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 2444.4, "quote_volume": 655.20726, "trades": 19, "taker_buy_volume": 1384.4, "taker_buy_quote": 371.025}, {"ts": 1769110620000, "open": 0.268, "high": 0.2682, "low": 0.268, "close": 0.2682, "volume": 7835.4, "quote_volume": 2100.3323, "trades": 14, "taker_buy_volume": 6015.3, "taker_buy_quote": 1612.20845}, {"ts": 1769110680000, "open": 0.2682, "high": 0.2685, "low": 0.2682, "close": 0.2683, "volume": 15373.3, "quote_volume": 4125.40249, "trades": 41, "taker_buy_volume": 7443.4, "taker_buy_quote": 1997.61673}, {"ts": 1769110740000, "open": 0.2683, "high": 0.2685, "low": 0.2683, "close": 0.2685, "volume": 1808.1, "quote_volume": 485.29405, "trades": 5, "taker_buy_volume": 1770.9, "taker_buy_quote": 475.31329}, {"ts": 1769110800000, "open": 0.2686, "high": 0.2687, "low": 0.2685, "close": 0.2687, "volume": 1785.1, "quote_volume": 479.50615, "trades": 24, "taker_buy_volume": 439.3, "taker_buy_quote": 118.00187}, {"ts": 1769110860000, "open": 0.2688, "high": 0.2689, "low": 0.2687, "close": 0.2689, "volume": 5930.5, "quote_volume": 1594.19289, "trades": 17, "taker_buy_volume": 2503.7, "taker_buy_quote": 673.00045}, {"ts": 1769110920000, "open": 0.269, "high": 0.2695, "low": 0.269, "close": 0.2694, "volume": 15129.8, "quote_volume": 4074.11434, "trades": 72, "taker_buy_volume": 8250.1, "taker_buy_quote": 2221.63845}, {"ts": 1769110980000, "open": 0.2695, "high": 0.2695, "low": 0.2692, "close": 0.2692, "volume": 6156.3, "quote_volume": 1658.38554, "trades": 26, "taker_buy_volume": 3619.3, "taker_buy_quote": 975.06869}, {"ts": 1769111040000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 12832.6, "quote_volume": 3455.23567, "trades": 9, "taker_buy_volume": 12832.6, "taker_buy_quote": 3455.23567}, {"ts": 1769111100000, "open": 0.2693, "high": 0.2693, "low": 0.2684, "close": 0.2685, "volume": 19103.7, "quote_volume": 5132.46037, "trades": 54, "taker_buy_volume": 9498.9, "taker_buy_quote": 2550.5613}, {"ts": 1769111160000, "open": 0.2684, "high": 0.2692, "low": 0.2684, "close": 0.2692, "volume": 4463.6, "quote_volume": 1199.5679, "trades": 27, "taker_buy_volume": 4104.9, "taker_buy_quote": 1103.28719}, {"ts": 1769111220000, "open": 0.2688, "high": 0.2688, "low": 0.2684, "close": 0.2684, "volume": 248.0, "quote_volume": 66.60665, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111280000, "open": 0.2683, "high": 0.2683, "low": 0.2679, "close": 0.2679, "volume": 1689.3, "quote_volume": 452.90961, "trades": 15, "taker_buy_volume": 275.2, "taker_buy_quote": 73.72608}, {"ts": 1769111340000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 520.2, "quote_volume": 139.46188, "trades": 6, "taker_buy_volume": 520.2, "taker_buy_quote": 139.46188}, {"ts": 1769111400000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 122.0, "quote_volume": 32.7204, "trades": 4, "taker_buy_volume": 58.0, "taker_buy_quote": 15.5556}, {"ts": 1769111460000, "open": 0.2683, "high": 0.2695, "low": 0.2683, "close": 0.2693, "volume": 21766.1, "quote_volume": 5854.87385, "trades": 73, "taker_buy_volume": 19136.1, "taker_buy_quote": 5147.71233}, {"ts": 1769111520000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2694, "volume": 1644.1, "quote_volume": 442.82448, "trades": 12, "taker_buy_volume": 37.3, "taker_buy_quote": 10.04862}, {"ts": 1769111580000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111640000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 227.0, "quote_volume": 61.1538, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 61.1538}, {"ts": 1769111700000, "open": 0.2695, "high": 0.2696, "low": 0.2691, "close": 0.2691, "volume": 14757.6, "quote_volume": 3975.73048, "trades": 34, "taker_buy_volume": 96.0, "taker_buy_quote": 25.87787}, {"ts": 1769111760000, "open": 0.269, "high": 0.269, "low": 0.2685, "close": 0.2686, "volume": 1920.5, "quote_volume": 515.79501, "trades": 19, "taker_buy_volume": 1203.7, "taker_buy_quote": 323.19718}, {"ts": 1769111820000, "open": 0.2687, "high": 0.2687, "low": 0.2681, "close": 0.2681, "volume": 1091.9, "quote_volume": 293.13864, "trades": 17, "taker_buy_volume": 647.2, "taker_buy_quote": 173.84536}, {"ts": 1769111880000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111940000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 20.0, "quote_volume": 5.362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112000000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.2674, "volume": 4878.4, "quote_volume": 1304.711, "trades": 44, "taker_buy_volume": 1506.0, "taker_buy_quote": 402.58782}, {"ts": 1769112060000, "open": 0.2676, "high": 0.2679, "low": 0.2676, "close": 0.2676, "volume": 5853.8, "quote_volume": 1567.22566, "trades": 19, "taker_buy_volume": 2193.3, "taker_buy_quote": 587.31356}, {"ts": 1769112120000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.268, "volume": 634.2, "quote_volume": 169.8807, "trades": 12, "taker_buy_volume": 634.2, "taker_buy_quote": 169.8807}, {"ts": 1769112180000, "open": 0.2681, "high": 0.2687, "low": 0.2681, "close": 0.2687, "volume": 1637.5, "quote_volume": 439.65185, "trades": 20, "taker_buy_volume": 780.3, "taker_buy_quote": 209.41365}, {"ts": 1769112240000, "open": 0.2686, "high": 0.2686, "low": 0.2677, "close": 0.2678, "volume": 11614.3, "quote_volume": 3115.75165, "trades": 29, "taker_buy_volume": 1994.1, "taker_buy_quote": 534.0097}, {"ts": 1769112300000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2678, "volume": 2933.7, "quote_volume": 785.93449, "trades": 8, "taker_buy_volume": 2896.3, "taker_buy_quote": 775.91877}, {"ts": 1769112360000, "open": 0.2677, "high": 0.2677, "low": 0.2673, "close": 0.2673, "volume": 1049.6, "quote_volume": 280.61611, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112420000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 529.0, "quote_volume": 141.46997, "trades": 4, "taker_buy_volume": 529.0, "taker_buy_quote": 141.46997}, {"ts": 1769112480000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 95.4, "quote_volume": 25.53484, "trades": 5, "taker_buy_volume": 58.0, "taker_buy_quote": 15.5266}, {"ts": 1769112540000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2676, "volume": 3315.8, "quote_volume": 887.21383, "trades": 6, "taker_buy_volume": 2373.3, "taker_buy_quote": 635.09508}, {"ts": 1769112600000, "open": 0.2677, "high": 0.2682, "low": 0.2677, "close": 0.2682, "volume": 2980.0, "quote_volume": 799.1518, "trades": 16, "taker_buy_volume": 2980.0, "taker_buy_quote": 799.1518}, {"ts": 1769112660000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 202.1, "quote_volume": 54.1715, "trades": 7, "taker_buy_volume": 15.6, "taker_buy_quote": 4.18236}, {"ts": 1769112720000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112780000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 1408.6, "quote_volume": 377.28093, "trades": 12, "taker_buy_volume": 262.5, "taker_buy_quote": 70.27125}, {"ts": 1769112840000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 58.0, "quote_volume": 15.5382, "trades": 3, "taker_buy_volume": 58.0, "taker_buy_quote": 15.5382}, {"ts": 1769112900000, "open": 0.268, "high": 0.2683, "low": 0.268, "close": 0.2683, "volume": 256.9, "quote_volume": 68.89147, "trades": 9, "taker_buy_volume": 231.9, "taker_buy_quote": 62.18397}, {"ts": 1769112960000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 58.0, "quote_volume": 15.5498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113020000, "open": 0.2682, "high": 0.2683, "low": 0.2678, "close": 0.2678, "volume": 2144.2, "quote_volume": 575.19732, "trades": 15, "taker_buy_volume": 1912.2, "taker_buy_quote": 513.03292}, {"ts": 1769113080000, "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 174.0, "quote_volume": 46.5624, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113140000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2677, "volume": 95.5, "quote_volume": 25.5616, "trades": 5, "taker_buy_volume": 95.5, "taker_buy_quote": 25.5616}, {"ts": 1769113200000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.268, "volume": 226.0, "quote_volume": 60.5454, "trades": 9, "taker_buy_volume": 226.0, "taker_buy_quote": 60.5454}, {"ts": 1769113260000, "open": 0.2679, "high": 0.2679, "low": 0.2675, "close": 0.2675, "volume": 938.1, "quote_volume": 251.00395, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113320000, "open": 0.2674, "high": 0.2679, "low": 0.2672, "close": 0.2675, "volume": 8922.8, "quote_volume": 2388.00184, "trades": 43, "taker_buy_volume": 1999.5, "taker_buy_quote": 534.56346}, {"ts": 1769113380000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 28.8, "quote_volume": 7.704, "trades": 1, "taker_buy_volume": 28.8, "taker_buy_quote": 7.704}, {"ts": 1769113440000, "open": 0.2676, "high": 0.2678, "low": 0.2674, "close": 0.2674, "volume": 5588.8, "quote_volume": 1496.10555, "trades": 10, "taker_buy_volume": 132.9, "taker_buy_quote": 35.57938}, {"ts": 1769113500000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 726.2, "quote_volume": 193.9835, "trades": 10, "taker_buy_volume": 579.0, "taker_buy_quote": 154.6509}, {"ts": 1769113560000, "open": 0.2671, "high": 0.2671, "low": 0.2666, "close": 0.2666, "volume": 2195.3, "quote_volume": 586.26088, "trades": 21, "taker_buy_volume": 1822.4, "taker_buy_quote": 486.76304}, {"ts": 1769113620000, "open": 0.2666, "high": 0.2666, "low": 0.2663, "close": 0.2664, "volume": 6346.4, "quote_volume": 1691.2208, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113680000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 37.6, "quote_volume": 10.0204, "trades": 1, "taker_buy_volume": 37.6, "taker_buy_quote": 10.0204}, {"ts": 1769113740000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 534.0, "quote_volume": 142.37687, "trades": 12, "taker_buy_volume": 534.0, "taker_buy_quote": 142.37687}, {"ts": 1769113800000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 1103.3, "quote_volume": 294.29314, "trades": 28, "taker_buy_volume": 893.3, "taker_buy_quote": 238.28614}, {"ts": 1769113860000, "open": 0.2668, "high": 0.2668, "low": 0.2664, "close": 0.2667, "volume": 3188.8, "quote_volume": 850.09094, "trades": 19, "taker_buy_volume": 112.8, "taker_buy_quote": 30.07248}, {"ts": 1769113920000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 75.2, "quote_volume": 20.05208, "trades": 2, "taker_buy_volume": 37.6, "taker_buy_quote": 10.02792}, {"ts": 1769113980000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 112.8, "quote_volume": 30.0612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114040000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114100000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 58.3, "quote_volume": 15.52529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114160000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114220000, "open": 0.2663, "high": 0.2663, "low": 0.2657, "close": 0.2657, "volume": 1403.7, "quote_volume": 373.51114, "trades": 22, "taker_buy_volume": 523.2, "taker_buy_quote": 139.17496}, {"ts": 1769114280000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 1019.6, "quote_volume": 270.90772, "trades": 3, "taker_buy_volume": 1019.6, "taker_buy_quote": 270.90772}, {"ts": 1769114340000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114400000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 2517.4, "quote_volume": 668.79762, "trades": 15, "taker_buy_volume": 2458.9, "taker_buy_quote": 653.26002}, {"ts": 1769114460000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2655, "volume": 3606.3, "quote_volume": 957.38465, "trades": 33, "taker_buy_volume": 2640.2, "taker_buy_quote": 700.96832}, {"ts": 1769114520000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 229.3, "quote_volume": 60.86, "trades": 3, "taker_buy_volume": 229.3, "taker_buy_quote": 60.86}, {"ts": 1769114580000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 150.8, "quote_volume": 40.03362, "trades": 5, "taker_buy_volume": 113.0, "taker_buy_quote": 30.0015}, {"ts": 1769114640000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 879.9, "quote_volume": 233.52926, "trades": 2, "taker_buy_volume": 879.9, "taker_buy_quote": 233.52926}, {"ts": 1769114700000, "open": 0.2655, "high": 0.2658, "low": 0.2655, "close": 0.2658, "volume": 2532.1, "quote_volume": 672.7192, "trades": 11, "taker_buy_volume": 2440.1, "taker_buy_quote": 648.2656}, {"ts": 1769114760000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 1337.1, "quote_volume": 355.24376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114820000, "open": 0.2656, "high": 0.2659, "low": 0.2656, "close": 0.2659, "volume": 881.6, "quote_volume": 234.38993, "trades": 10, "taker_buy_volume": 881.6, "taker_buy_quote": 234.38993}, {"ts": 1769114880000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 96.1, "quote_volume": 25.55883, "trades": 5, "taker_buy_volume": 96.1, "taker_buy_quote": 25.55883}, {"ts": 1769114940000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 96.1, "quote_volume": 25.56844, "trades": 3, "taker_buy_volume": 58.4, "taker_buy_quote": 15.54024}, {"ts": 1769115000000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 956.2, "quote_volume": 254.24774, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115060000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 135.5, "quote_volume": 36.0159, "trades": 4, "taker_buy_volume": 135.5, "taker_buy_quote": 36.0159}, {"ts": 1769115120000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 37.7, "quote_volume": 10.02443, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 10.02443}, {"ts": 1769115180000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115240000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 75.4, "quote_volume": 20.03755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115300000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 37.7, "quote_volume": 10.02443, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 10.02443}, {"ts": 1769115360000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 89.7, "quote_volume": 23.855, "trades": 5, "taker_buy_volume": 89.7, "taker_buy_quote": 23.855}, {"ts": 1769115420000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 37.7, "quote_volume": 10.03197, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 10.03197}, {"ts": 1769115480000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115540000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 572.9, "quote_volume": 152.51181, "trades": 7, "taker_buy_volume": 572.9, "taker_buy_quote": 152.51181}, {"ts": 1769115600000, "open": 0.2664, "high": 0.2666, "low": 0.2661, "close": 0.2664, "volume": 2979.4, "quote_volume": 793.63187, "trades": 31, "taker_buy_volume": 2304.5, "taker_buy_quote": 613.94416}, {"ts": 1769115660000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 1130.6, "quote_volume": 301.04154, "trades": 13, "taker_buy_volume": 530.3, "taker_buy_quote": 141.21889}, {"ts": 1769115720000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2658, "volume": 7030.0, "quote_volume": 1868.62557, "trades": 17, "taker_buy_volume": 367.8, "taker_buy_quote": 97.79529}, {"ts": 1769115780000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 408.9, "quote_volume": 108.69086, "trades": 9, "taker_buy_volume": 211.8, "taker_buy_quote": 56.31762}, {"ts": 1769115840000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 1505.3, "quote_volume": 399.99095, "trades": 6, "taker_buy_volume": 163.7, "taker_buy_quote": 43.52783}, {"ts": 1769115900000, "open": 0.2659, "high": 0.2663, "low": 0.2659, "close": 0.2663, "volume": 491.3, "quote_volume": 130.73394, "trades": 14, "taker_buy_volume": 419.3, "taker_buy_quote": 111.57684}, {"ts": 1769115960000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 145.5, "quote_volume": 38.7321, "trades": 1, "taker_buy_volume": 145.5, "taker_buy_quote": 38.7321}, {"ts": 1769116020000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 58.3, "quote_volume": 15.53112, "trades": 3, "taker_buy_volume": 58.3, "taker_buy_quote": 15.53112}, {"ts": 1769116080000, "open": 0.2664, "high": 0.2666, "low": 0.2664, "close": 0.2666, "volume": 265.0, "quote_volume": 70.61349, "trades": 6, "taker_buy_volume": 265.0, "taker_buy_quote": 70.61349}, {"ts": 1769116140000, "open": 0.2667, "high": 0.2668, "low": 0.2665, "close": 0.2665, "volume": 6943.5, "quote_volume": 1851.40761, "trades": 68, "taker_buy_volume": 1507.2, "taker_buy_quote": 402.11513}, {"ts": 1769116200000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 1806.0, "quote_volume": 481.62158, "trades": 29, "taker_buy_volume": 1566.6, "taker_buy_quote": 417.74966}, {"ts": 1769116260000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2669, "volume": 1179.4, "quote_volume": 314.69556, "trades": 7, "taker_buy_volume": 316.4, "taker_buy_quote": 84.44716}, {"ts": 1769116320000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 86.0, "quote_volume": 22.92483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116380000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 133.5, "quote_volume": 35.5911, "trades": 1, "taker_buy_volume": 133.5, "taker_buy_quote": 35.5911}, {"ts": 1769116440000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 121.5, "quote_volume": 32.3919, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 32.3919}, {"ts": 1769116500000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 1152.0, "quote_volume": 307.02706, "trades": 22, "taker_buy_volume": 999.7, "taker_buy_quote": 266.43911}, {"ts": 1769116560000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116620000, "open": 0.2665, "high": 0.2671, "low": 0.2665, "close": 0.2671, "volume": 1233.5, "quote_volume": 328.92587, "trades": 14, "taker_buy_volume": 1233.5, "taker_buy_quote": 328.92587}, {"ts": 1769116680000, "open": 0.2671, "high": 0.2672, "low": 0.267, "close": 0.2672, "volume": 3091.1, "quote_volume": 825.36717, "trades": 20, "taker_buy_volume": 3053.6, "taker_buy_quote": 815.35467}, {"ts": 1769116740000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2674, "volume": 2243.6, "quote_volume": 599.9028, "trades": 20, "taker_buy_volume": 295.1, "taker_buy_quote": 78.89643}, {"ts": 1769116800000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 1152.3, "quote_volume": 308.02516, "trades": 12, "taker_buy_volume": 1077.3, "taker_buy_quote": 287.97391}, {"ts": 1769116860000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 117.4, "quote_volume": 31.38102, "trades": 1, "taker_buy_volume": 117.4, "taker_buy_quote": 31.38102}, {"ts": 1769116920000, "open": 0.2673, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 151.2, "quote_volume": 40.41946, "trades": 2, "taker_buy_volume": 151.2, "taker_buy_quote": 40.41946}, {"ts": 1769116980000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 134.8, "quote_volume": 36.03204, "trades": 1, "taker_buy_volume": 134.8, "taker_buy_quote": 36.03204}, {"ts": 1769117040000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 239.4, "quote_volume": 63.99162, "trades": 2, "taker_buy_volume": 239.4, "taker_buy_quote": 63.99162}, {"ts": 1769117100000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 170.6, "quote_volume": 45.63925, "trades": 6, "taker_buy_volume": 170.6, "taker_buy_quote": 45.63925}, {"ts": 1769117160000, "open": 0.2676, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 2989.2, "quote_volume": 799.52183, "trades": 11, "taker_buy_volume": 1178.2, "taker_buy_quote": 315.1707}, {"ts": 1769117220000, "open": 0.2673, "high": 0.2673, "low": 0.267, "close": 0.2671, "volume": 1328.7, "quote_volume": 354.97977, "trades": 12, "taker_buy_volume": 155.2, "taker_buy_quote": 41.45392}, {"ts": 1769117280000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 266.5, "quote_volume": 71.2317, "trades": 3, "taker_buy_volume": 266.5, "taker_buy_quote": 71.2317}, {"ts": 1769117340000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 136.9, "quote_volume": 36.59337, "trades": 1, "taker_buy_volume": 136.9, "taker_buy_quote": 36.59337}, {"ts": 1769117400000, "open": 0.2673, "high": 0.2673, "low": 0.267, "close": 0.267, "volume": 404.7, "quote_volume": 108.10767, "trades": 8, "taker_buy_volume": 309.1, "taker_buy_quote": 82.57872}, {"ts": 1769117460000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117520000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 632.6, "quote_volume": 168.85486, "trades": 12, "taker_buy_volume": 457.8, "taker_buy_quote": 122.21823}, {"ts": 1769117580000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117640000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117700000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 130.3, "quote_volume": 34.77707, "trades": 3, "taker_buy_volume": 130.3, "taker_buy_quote": 34.77707}, {"ts": 1769117760000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117820000, "open": 0.2669, "high": 0.267, "low": 0.2669, "close": 0.267, "volume": 168.1, "quote_volume": 44.8717, "trades": 7, "taker_buy_volume": 168.1, "taker_buy_quote": 44.8717}, {"ts": 1769117880000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 5689.4, "quote_volume": 1519.07561, "trades": 7, "taker_buy_volume": 58.1, "taker_buy_quote": 15.51851}, {"ts": 1769117940000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2668, "volume": 2233.3, "quote_volume": 595.75142, "trades": 7, "taker_buy_volume": 2120.6, "taker_buy_quote": 565.68307}, {"ts": 1769118000000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 1064.7, "quote_volume": 284.16843, "trades": 5, "taker_buy_volume": 1064.7, "taker_buy_quote": 284.16843}, {"ts": 1769118060000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 1252.9, "quote_volume": 334.52055, "trades": 9, "taker_buy_volume": 1100.4, "taker_buy_quote": 293.8068}, {"ts": 1769118120000, "open": 0.2668, "high": 0.267, "low": 0.2667, "close": 0.267, "volume": 4348.2, "quote_volume": 1160.37874, "trades": 8, "taker_buy_volume": 3008.2, "taker_buy_quote": 802.99698}, {"ts": 1769118180000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 2151.2, "quote_volume": 574.36664, "trades": 4, "taker_buy_volume": 2113.6, "taker_buy_quote": 564.3312}, {"ts": 1769118240000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 181.6, "quote_volume": 48.43648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118300000, "open": 0.2666, "high": 0.2666, "low": 0.2663, "close": 0.2663, "volume": 1688.7, "quote_volume": 449.79954, "trades": 14, "taker_buy_volume": 818.0, "taker_buy_quote": 217.8334}, {"ts": 1769118360000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118420000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 992.2, "quote_volume": 264.21019, "trades": 5, "taker_buy_volume": 933.9, "taker_buy_quote": 248.69073}, {"ts": 1769118480000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 147.9, "quote_volume": 39.41159, "trades": 6, "taker_buy_volume": 147.9, "taker_buy_quote": 39.41159}, {"ts": 1769118540000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 678.7, "quote_volume": 180.87355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118600000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 231.9, "quote_volume": 61.85343, "trades": 9, "taker_buy_volume": 174.9, "taker_buy_quote": 46.64583}, {"ts": 1769118660000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 4229.1, "quote_volume": 1127.1313, "trades": 12, "taker_buy_volume": 37.6, "taker_buy_quote": 10.02416}, {"ts": 1769118720000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118780000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118840000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118900000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 1878.9, "quote_volume": 501.45673, "trades": 10, "taker_buy_volume": 1826.9, "taker_buy_quote": 487.58833}, {"ts": 1769118960000, "open": 0.267, "high": 0.2675, "low": 0.267, "close": 0.2675, "volume": 9016.8, "quote_volume": 2410.26611, "trades": 19, "taker_buy_volume": 8011.6, "taker_buy_quote": 2141.57615}, {"ts": 1769119020000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 4891.3, "quote_volume": 1308.28114, "trades": 16, "taker_buy_volume": 58.1, "taker_buy_quote": 15.54756}, {"ts": 1769119080000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 3123.1, "quote_volume": 834.49607, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119140000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119200000, "open": 0.2671, "high": 0.2671, "low": 0.2669, "close": 0.2669, "volume": 174.4, "quote_volume": 46.56479, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119260000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119320000, "open": 0.267, "high": 0.2673, "low": 0.2668, "close": 0.2668, "volume": 4138.5, "quote_volume": 1105.62626, "trades": 28, "taker_buy_volume": 1978.2, "taker_buy_quote": 528.5513}, {"ts": 1769119380000, "open": 0.2668, "high": 0.267, "low": 0.2665, "close": 0.2668, "volume": 26465.1, "quote_volume": 7058.97965, "trades": 42, "taker_buy_volume": 21860.4, "taker_buy_quote": 5830.88119}, {"ts": 1769119440000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 1302.0, "quote_volume": 347.3625, "trades": 7, "taker_buy_volume": 229.0, "taker_buy_quote": 61.0972}, {"ts": 1769119500000, "open": 0.2669, "high": 0.2672, "low": 0.2669, "close": 0.2672, "volume": 3369.8, "quote_volume": 900.04785, "trades": 16, "taker_buy_volume": 3369.8, "taker_buy_quote": 900.04785}, {"ts": 1769119560000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 256.5, "quote_volume": 68.5368, "trades": 3, "taker_buy_volume": 160.5, "taker_buy_quote": 42.8856}, {"ts": 1769119620000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 1756.3, "quote_volume": 469.35362, "trades": 10, "taker_buy_volume": 894.1, "taker_buy_quote": 238.97378}, {"ts": 1769119680000, "open": 0.2672, "high": 0.2672, "low": 0.2668, "close": 0.2668, "volume": 514.2, "quote_volume": 137.34216, "trades": 9, "taker_buy_volume": 131.0, "taker_buy_quote": 35.0032}, {"ts": 1769119740000, "open": 0.2668, "high": 0.2669, "low": 0.2668, "close": 0.2669, "volume": 2000.2, "quote_volume": 533.67627, "trades": 7, "taker_buy_volume": 2000.2, "taker_buy_quote": 533.67627}, {"ts": 1769119800000, "open": 0.2669, "high": 0.2671, "low": 0.2667, "close": 0.2671, "volume": 8655.7, "quote_volume": 2310.22055, "trades": 24, "taker_buy_volume": 5963.7, "taker_buy_quote": 1592.24225}, {"ts": 1769119860000, "open": 0.2671, "high": 0.2674, "low": 0.2671, "close": 0.2673, "volume": 1210.2, "quote_volume": 323.43702, "trades": 7, "taker_buy_volume": 392.8, "taker_buy_quote": 104.946}, {"ts": 1769119920000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 423.0, "quote_volume": 113.04081, "trades": 4, "taker_buy_volume": 423.0, "taker_buy_quote": 113.04081}, {"ts": 1769119980000, "open": 0.2671, "high": 0.268, "low": 0.2668, "close": 0.2675, "volume": 15142.5, "quote_volume": 4043.77789, "trades": 66, "taker_buy_volume": 4668.7, "taker_buy_quote": 1248.18947}, {"ts": 1769120040000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2672, "volume": 627.6, "quote_volume": 167.69062, "trades": 10, "taker_buy_volume": 389.9, "taker_buy_quote": 104.17924}, {"ts": 1769120100000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 242.1, "quote_volume": 64.62405, "trades": 8, "taker_buy_volume": 145.8, "taker_buy_quote": 38.91402}, {"ts": 1769120160000, "open": 0.2668, "high": 0.2669, "low": 0.2665, "close": 0.2667, "volume": 1240.1, "quote_volume": 330.64637, "trades": 18, "taker_buy_volume": 1136.6, "taker_buy_quote": 303.04706}, {"ts": 1769120220000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 157.0, "quote_volume": 41.8562, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 41.8562}, {"ts": 1769120280000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 161.1, "quote_volume": 42.98148, "trades": 2, "taker_buy_volume": 161.1, "taker_buy_quote": 42.98148}, {"ts": 1769120340000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120400000, "open": 0.2666, "high": 0.2666, "low": 0.2662, "close": 0.2665, "volume": 3579.8, "quote_volume": 954.00513, "trades": 14, "taker_buy_volume": 3311.6, "taker_buy_quote": 882.53871}, {"ts": 1769120460000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 144.5, "quote_volume": 38.5237, "trades": 2, "taker_buy_volume": 144.5, "taker_buy_quote": 38.5237}, {"ts": 1769120520000, "open": 0.2667, "high": 0.2672, "low": 0.2667, "close": 0.2672, "volume": 123.9, "quote_volume": 33.07506, "trades": 6, "taker_buy_volume": 123.9, "taker_buy_quote": 33.07506}, {"ts": 1769120580000, "open": 0.2673, "high": 0.2674, "low": 0.267, "close": 0.267, "volume": 2963.7, "quote_volume": 791.62723, "trades": 8, "taker_buy_volume": 162.3, "taker_buy_quote": 43.39696}, {"ts": 1769120640000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 2212.4, "quote_volume": 590.77737, "trades": 7, "taker_buy_volume": 2212.4, "taker_buy_quote": 590.77737}, {"ts": 1769120700000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120760000, "open": 0.2671, "high": 0.2671, "low": 0.2666, "close": 0.2666, "volume": 11339.7, "quote_volume": 3027.01955, "trades": 19, "taker_buy_volume": 3385.1, "taker_buy_quote": 904.16021}, {"ts": 1769120820000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 119.0, "quote_volume": 31.7373, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 31.7373}, {"ts": 1769120880000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 167.3, "quote_volume": 44.65237, "trades": 2, "taker_buy_volume": 167.3, "taker_buy_quote": 44.65237}, {"ts": 1769120940000, "open": 0.2669, "high": 0.2669, "low": 0.2665, "close": 0.2665, "volume": 891.1, "quote_volume": 237.66892, "trades": 5, "taker_buy_volume": 133.5, "taker_buy_quote": 35.63115}, {"ts": 1769121000000, "open": 0.2665, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 1335.8, "quote_volume": 355.77299, "trades": 10, "taker_buy_volume": 236.9, "taker_buy_quote": 63.13385}, {"ts": 1769121060000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 32.5, "quote_volume": 8.64943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121120000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 38.4, "quote_volume": 10.2144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121180000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121240000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121300000, "open": 0.2659, "high": 0.2659, "low": 0.2656, "close": 0.2656, "volume": 83.0, "quote_volume": 22.05723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121360000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 22.5, "quote_volume": 5.98275, "trades": 1, "taker_buy_volume": 22.5, "taker_buy_quote": 5.98275}, {"ts": 1769121420000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 65.0, "quote_volume": 17.29, "trades": 3, "taker_buy_volume": 65.0, "taker_buy_quote": 17.29}, {"ts": 1769121480000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121540000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121600000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 41.4, "quote_volume": 11.01861, "trades": 2, "taker_buy_volume": 41.4, "taker_buy_quote": 11.01861}, {"ts": 1769121660000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121720000, "open": 0.2663, "high": 0.2684, "low": 0.2663, "close": 0.2681, "volume": 69766.7, "quote_volume": 18683.12988, "trades": 153, "taker_buy_volume": 48290.6, "taker_buy_quote": 12929.15395}, {"ts": 1769121780000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 4235.9, "quote_volume": 1136.4725, "trades": 10, "taker_buy_volume": 2209.9, "taker_buy_quote": 593.01756}, {"ts": 1769121840000, "open": 0.2682, "high": 0.2683, "low": 0.268, "close": 0.2682, "volume": 39836.8, "quote_volume": 10682.02757, "trades": 39, "taker_buy_volume": 19313.2, "taker_buy_quote": 5179.77744}, {"ts": 1769121900000, "open": 0.268, "high": 0.2682, "low": 0.268, "close": 0.268, "volume": 3478.2, "quote_volume": 932.43249, "trades": 5, "taker_buy_volume": 1684.9, "taker_buy_quote": 451.82809}, {"ts": 1769121960000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122020000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122080000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 592.1, "quote_volume": 158.6828, "trades": 1, "taker_buy_volume": 592.1, "taker_buy_quote": 158.6828}, {"ts": 1769122140000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 579.4, "quote_volume": 155.2792, "trades": 1, "taker_buy_volume": 579.4, "taker_buy_quote": 155.2792}, {"ts": 1769122200000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 174.0, "quote_volume": 46.5972, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122260000, "open": 0.2676, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 85.9, "quote_volume": 22.98405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122320000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122380000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.268, "volume": 22319.3, "quote_volume": 5975.98626, "trades": 43, "taker_buy_volume": 21646.3, "taker_buy_quote": 5795.68956}, {"ts": 1769122440000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 95.4, "quote_volume": 25.58254, "trades": 3, "taker_buy_volume": 95.4, "taker_buy_quote": 25.58254}, {"ts": 1769122500000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 37.4, "quote_volume": 10.03442, "trades": 2, "taker_buy_volume": 37.4, "taker_buy_quote": 10.03442}, {"ts": 1769122560000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 7089.2, "quote_volume": 1903.08984, "trades": 10, "taker_buy_volume": 7089.2, "taker_buy_quote": 1903.08984}, {"ts": 1769122620000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 5447.8, "quote_volume": 1462.72308, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122680000, "open": 0.2682, "high": 0.2682, "low": 0.2679, "close": 0.2679, "volume": 5110.2, "quote_volume": 1370.03094, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122740000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 65.1, "quote_volume": 17.44029, "trades": 2, "taker_buy_volume": 65.1, "taker_buy_quote": 17.44029}, {"ts": 1769122800000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 1368.0, "quote_volume": 366.23541, "trades": 11, "taker_buy_volume": 1171.8, "taker_buy_quote": 313.69086}, {"ts": 1769122860000, "open": 0.2676, "high": 0.2676, "low": 0.2671, "close": 0.2671, "volume": 3720.5, "quote_volume": 994.38216, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122920000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 154.7, "quote_volume": 41.36678, "trades": 2, "taker_buy_volume": 154.7, "taker_buy_quote": 41.36678}, {"ts": 1769122980000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 348.4, "quote_volume": 93.09248, "trades": 6, "taker_buy_volume": 238.4, "taker_buy_quote": 63.70048}, {"ts": 1769123040000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 655.7, "quote_volume": 175.26861, "trades": 2, "taker_buy_volume": 655.7, "taker_buy_quote": 175.26861}, {"ts": 1769123100000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2675, "volume": 1211.1, "quote_volume": 323.88616, "trades": 11, "taker_buy_volume": 203.1, "taker_buy_quote": 54.33831}, {"ts": 1769123160000, "open": 0.2675, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 4155.7, "quote_volume": 1111.65522, "trades": 5, "taker_buy_volume": 129.7, "taker_buy_quote": 34.70397}, {"ts": 1769123220000, "open": 0.2676, "high": 0.2682, "low": 0.2676, "close": 0.2682, "volume": 3764.5, "quote_volume": 1008.11053, "trades": 20, "taker_buy_volume": 2865.8, "taker_buy_quote": 767.54885}, {"ts": 1769123280000, "open": 0.2683, "high": 0.2688, "low": 0.2682, "close": 0.2683, "volume": 4963.7, "quote_volume": 1332.56046, "trades": 30, "taker_buy_volume": 2024.1, "taker_buy_quote": 543.19823}, {"ts": 1769123340000, "open": 0.2682, "high": 0.2683, "low": 0.2681, "close": 0.2683, "volume": 6283.1, "quote_volume": 1685.11337, "trades": 18, "taker_buy_volume": 6167.2, "taker_buy_quote": 1654.03479}, {"ts": 1769123400000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 189.1, "quote_volume": 50.77492, "trades": 7, "taker_buy_volume": 189.1, "taker_buy_quote": 50.77492}, {"ts": 1769123460000, "open": 0.2687, "high": 0.2687, "low": 0.2684, "close": 0.2685, "volume": 4591.3, "quote_volume": 1232.60714, "trades": 10, "taker_buy_volume": 195.3, "taker_buy_quote": 52.46965}, {"ts": 1769123520000, "open": 0.2686, "high": 0.2689, "low": 0.2679, "close": 0.268, "volume": 18255.6, "quote_volume": 4897.33418, "trades": 66, "taker_buy_volume": 2699.3, "taker_buy_quote": 723.85675}, {"ts": 1769123580000, "open": 0.2681, "high": 0.2682, "low": 0.268, "close": 0.268, "volume": 171.1, "quote_volume": 45.87781, "trades": 4, "taker_buy_volume": 133.7, "taker_buy_quote": 35.85461}, {"ts": 1769123640000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2681, "volume": 1305.7, "quote_volume": 350.10237, "trades": 14, "taker_buy_volume": 221.1, "taker_buy_quote": 59.30991}, {"ts": 1769123700000, "open": 0.2683, "high": 0.2686, "low": 0.2683, "close": 0.2686, "volume": 854.3, "quote_volume": 229.40993, "trades": 9, "taker_buy_volume": 854.3, "taker_buy_quote": 229.40993}, {"ts": 1769123760000, "open": 0.2686, "high": 0.2689, "low": 0.2686, "close": 0.2689, "volume": 4704.0, "quote_volume": 1264.1535, "trades": 10, "taker_buy_volume": 4704.0, "taker_buy_quote": 1264.1535}, {"ts": 1769123820000, "open": 0.2688, "high": 0.2693, "low": 0.2685, "close": 0.2689, "volume": 78538.0, "quote_volume": 21108.93327, "trades": 109, "taker_buy_volume": 29590.8, "taker_buy_quote": 7956.34358}, {"ts": 1769123880000, "open": 0.269, "high": 0.2693, "low": 0.2688, "close": 0.2689, "volume": 26350.4, "quote_volume": 7090.26561, "trades": 59, "taker_buy_volume": 14166.9, "taker_buy_quote": 3811.86005}, {"ts": 1769123940000, "open": 0.2688, "high": 0.2688, "low": 0.2685, "close": 0.2687, "volume": 2150.6, "quote_volume": 577.71, "trades": 16, "taker_buy_volume": 1218.8, "taker_buy_quote": 327.49156}, {"ts": 1769124000000, "open": 0.2687, "high": 0.2693, "low": 0.2687, "close": 0.2693, "volume": 9484.3, "quote_volume": 2552.7197, "trades": 18, "taker_buy_volume": 9295.1, "taker_buy_quote": 2501.80598}, {"ts": 1769124060000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 1421.0, "quote_volume": 382.3911, "trades": 3, "taker_buy_volume": 138.0, "taker_buy_quote": 37.1358}, {"ts": 1769124120000, "open": 0.2691, "high": 0.2697, "low": 0.2691, "close": 0.2694, "volume": 5302.1, "quote_volume": 1428.77719, "trades": 34, "taker_buy_volume": 2276.4, "taker_buy_quote": 613.53093}, {"ts": 1769124180000, "open": 0.2693, "high": 0.2697, "low": 0.2692, "close": 0.2693, "volume": 2481.9, "quote_volume": 668.60145, "trades": 20, "taker_buy_volume": 311.1, "taker_buy_quote": 83.8267}, {"ts": 1769124240000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 320.1, "quote_volume": 86.23494, "trades": 3, "taker_buy_volume": 130.9, "taker_buy_quote": 35.26446}, {"ts": 1769124300000, "open": 0.2694, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 407.5, "quote_volume": 109.7274, "trades": 5, "taker_buy_volume": 123.4, "taker_buy_quote": 33.24396}, {"ts": 1769124360000, "open": 0.2694, "high": 0.2697, "low": 0.2694, "close": 0.2696, "volume": 3933.5, "quote_volume": 1060.15656, "trades": 31, "taker_buy_volume": 1249.2, "taker_buy_quote": 336.56907}, {"ts": 1769124420000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 397.2, "quote_volume": 107.10592, "trades": 4, "taker_buy_volume": 208.0, "taker_buy_quote": 56.0976}, {"ts": 1769124480000, "open": 0.2697, "high": 0.2697, "low": 0.269, "close": 0.2696, "volume": 4807.4, "quote_volume": 1294.48042, "trades": 49, "taker_buy_volume": 2929.3, "taker_buy_quote": 788.32361}, {"ts": 1769124540000, "open": 0.2697, "high": 0.27, "low": 0.2696, "close": 0.2698, "volume": 3132.0, "quote_volume": 844.8391, "trades": 25, "taker_buy_volume": 274.9, "taker_buy_quote": 74.18838}, {"ts": 1769124600000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 353.6, "quote_volume": 95.39943, "trades": 6, "taker_buy_volume": 162.7, "taker_buy_quote": 43.89646}, {"ts": 1769124660000, "open": 0.2698, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 3010.8, "quote_volume": 811.74562, "trades": 8, "taker_buy_volume": 147.0, "taker_buy_quote": 39.6606}, {"ts": 1769124720000, "open": 0.2695, "high": 0.2695, "low": 0.2691, "close": 0.2693, "volume": 6662.4, "quote_volume": 1793.73654, "trades": 27, "taker_buy_volume": 5637.5, "taker_buy_quote": 1517.77293}, {"ts": 1769124780000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 115.4, "quote_volume": 31.09453, "trades": 5, "taker_buy_volume": 115.4, "taker_buy_quote": 31.09453}, {"ts": 1769124840000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 1685.4, "quote_volume": 454.06595, "trades": 11, "taker_buy_volume": 1648.2, "taker_buy_quote": 444.04427}, {"ts": 1769124900000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 2167.3, "quote_volume": 583.65761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124960000, "open": 0.2693, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 3193.8, "quote_volume": 860.02659, "trades": 15, "taker_buy_volume": 3156.6, "taker_buy_quote": 850.01235}, {"ts": 1769125020000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 37.2, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 10.0254}, {"ts": 1769125080000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125140000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 74.4, "quote_volume": 20.03964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125200000, "open": 0.2693, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 463.1, "quote_volume": 124.68171, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125260000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 1720.0, "quote_volume": 462.99352, "trades": 18, "taker_buy_volume": 1473.0, "taker_buy_quote": 396.5316}, {"ts": 1769125320000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 57.8, "quote_volume": 15.54242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125380000, "open": 0.2688, "high": 0.2688, "low": 0.2685, "close": 0.2687, "volume": 4768.4, "quote_volume": 1280.93224, "trades": 38, "taker_buy_volume": 828.9, "taker_buy_quote": 222.72543}, {"ts": 1769125440000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125500000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 51.4, "quote_volume": 13.81118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125560000, "open": 0.2687, "high": 0.2687, "low": 0.2685, "close": 0.2685, "volume": 149.7, "quote_volume": 40.21306, "trades": 4, "taker_buy_volume": 74.4, "taker_buy_quote": 19.99128}, {"ts": 1769125620000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 587.4, "quote_volume": 157.65049, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125680000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 37.4, "quote_volume": 10.03816, "trades": 2, "taker_buy_volume": 37.4, "taker_buy_quote": 10.03816}, {"ts": 1769125740000, "open": 0.2685, "high": 0.2687, "low": 0.2685, "close": 0.2687, "volume": 1832.5, "quote_volume": 492.03781, "trades": 5, "taker_buy_volume": 1832.5, "taker_buy_quote": 492.03781}, {"ts": 1769125800000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 95.2, "quote_volume": 25.56493, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125860000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 115.7, "quote_volume": 31.04809, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125920000, "open": 0.2683, "high": 0.2686, "low": 0.2683, "close": 0.2686, "volume": 616.0, "quote_volume": 165.37437, "trades": 6, "taker_buy_volume": 616.0, "taker_buy_quote": 165.37437}, {"ts": 1769125980000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2688, "volume": 126.1, "quote_volume": 33.89195, "trades": 6, "taker_buy_volume": 126.1, "taker_buy_quote": 33.89195}, {"ts": 1769126040000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 29.8, "quote_volume": 8.01322, "trades": 1, "taker_buy_volume": 29.8, "taker_buy_quote": 8.01322}, {"ts": 1769126100000, "open": 0.2689, "high": 0.2692, "low": 0.2689, "close": 0.2692, "volume": 1153.7, "quote_volume": 310.44344, "trades": 20, "taker_buy_volume": 347.5, "taker_buy_quote": 93.48999}, {"ts": 1769126160000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 1627.9, "quote_volume": 438.06789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126220000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 3073.4, "quote_volume": 827.24131, "trades": 10, "taker_buy_volume": 1707.8, "taker_buy_quote": 459.73976}, {"ts": 1769126280000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126340000, "open": 0.2689, "high": 0.2689, "low": 0.2685, "close": 0.2685, "volume": 8151.6, "quote_volume": 2191.6858, "trades": 22, "taker_buy_volume": 554.1, "taker_buy_quote": 148.77585}, {"ts": 1769126400000, "open": 0.2686, "high": 0.2689, "low": 0.2685, "close": 0.2689, "volume": 1752.2, "quote_volume": 470.57603, "trades": 16, "taker_buy_volume": 1121.6, "taker_buy_quote": 301.2006}, {"ts": 1769126460000, "open": 0.269, "high": 0.269, "low": 0.2686, "close": 0.2686, "volume": 464.2, "quote_volume": 124.81405, "trades": 19, "taker_buy_volume": 253.5, "taker_buy_quote": 68.1915}, {"ts": 1769126520000, "open": 0.2687, "high": 0.2687, "low": 0.2682, "close": 0.2684, "volume": 2365.1, "quote_volume": 635.03091, "trades": 22, "taker_buy_volume": 74.7, "taker_buy_quote": 20.06067}, {"ts": 1769126580000, "open": 0.2685, "high": 0.2686, "low": 0.2684, "close": 0.2685, "volume": 590.9, "quote_volume": 158.61826, "trades": 8, "taker_buy_volume": 516.3, "taker_buy_quote": 138.59189}, {"ts": 1769126640000, "open": 0.2686, "high": 0.2688, "low": 0.2683, "close": 0.2687, "volume": 14206.0, "quote_volume": 3814.97347, "trades": 70, "taker_buy_volume": 3999.7, "taker_buy_quote": 1074.53224}, {"ts": 1769126700000, "open": 0.2688, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 1255.6, "quote_volume": 337.60614, "trades": 10, "taker_buy_volume": 688.0, "taker_buy_quote": 184.99742}, {"ts": 1769126760000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 28.8, "quote_volume": 7.74432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126820000, "open": 0.2688, "high": 0.269, "low": 0.2687, "close": 0.269, "volume": 1507.9, "quote_volume": 405.20536, "trades": 16, "taker_buy_volume": 1412.8, "taker_buy_quote": 379.64826}, {"ts": 1769126880000, "open": 0.2691, "high": 0.2694, "low": 0.2691, "close": 0.2694, "volume": 8357.8, "quote_volume": 2250.09951, "trades": 25, "taker_buy_volume": 1542.0, "taker_buy_quote": 415.18546}, {"ts": 1769126940000, "open": 0.2693, "high": 0.2693, "low": 0.2688, "close": 0.2688, "volume": 565.7, "quote_volume": 152.18648, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127000000, "open": 0.2689, "high": 0.269, "low": 0.2688, "close": 0.269, "volume": 1013.0, "quote_volume": 272.32541, "trades": 24, "taker_buy_volume": 975.7, "taker_buy_quote": 262.29917}, {"ts": 1769127060000, "open": 0.269, "high": 0.269, "low": 0.2686, "close": 0.2687, "volume": 1450.9, "quote_volume": 389.7515, "trades": 11, "taker_buy_volume": 721.2, "taker_buy_quote": 193.7201}, {"ts": 1769127120000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2684, "volume": 153.0, "quote_volume": 41.07844, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127180000, "open": 0.2684, "high": 0.2685, "low": 0.2682, "close": 0.2682, "volume": 13448.3, "quote_volume": 3607.92416, "trades": 37, "taker_buy_volume": 1758.0, "taker_buy_quote": 471.85093}, {"ts": 1769127240000, "open": 0.2682, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 4640.1, "quote_volume": 1244.88536, "trades": 9, "taker_buy_volume": 4640.1, "taker_buy_quote": 1244.88536}, {"ts": 1769127300000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 1826.1, "quote_volume": 489.52379, "trades": 19, "taker_buy_volume": 478.3, "taker_buy_quote": 128.18814}, {"ts": 1769127360000, "open": 0.2682, "high": 0.2687, "low": 0.2682, "close": 0.2687, "volume": 4785.1, "quote_volume": 1284.31853, "trades": 16, "taker_buy_volume": 4785.1, "taker_buy_quote": 1284.31853}, {"ts": 1769127420000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 37.3, "quote_volume": 10.01878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127480000, "open": 0.2687, "high": 0.2691, "low": 0.2687, "close": 0.2691, "volume": 1995.0, "quote_volume": 536.71266, "trades": 17, "taker_buy_volume": 1139.1, "taker_buy_quote": 306.45105}, {"ts": 1769127540000, "open": 0.269, "high": 0.2691, "low": 0.2689, "close": 0.2691, "volume": 1562.2, "quote_volume": 420.22994, "trades": 8, "taker_buy_volume": 706.3, "taker_buy_quote": 189.99843}, {"ts": 1769127600000, "open": 0.2692, "high": 0.2698, "low": 0.2692, "close": 0.2696, "volume": 3683.5, "quote_volume": 993.08971, "trades": 49, "taker_buy_volume": 1036.9, "taker_buy_quote": 279.56733}, {"ts": 1769127660000, "open": 0.2695, "high": 0.2695, "low": 0.2692, "close": 0.2692, "volume": 4164.0, "quote_volume": 1121.38895, "trades": 27, "taker_buy_volume": 3669.1, "taker_buy_quote": 988.08565}, {"ts": 1769127720000, "open": 0.2693, "high": 0.2699, "low": 0.2693, "close": 0.2698, "volume": 2806.3, "quote_volume": 756.81629, "trades": 32, "taker_buy_volume": 1099.4, "taker_buy_quote": 296.27736}, {"ts": 1769127780000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 1797.0, "quote_volume": 485.17946, "trades": 11, "taker_buy_volume": 997.0, "taker_buy_quote": 269.18628}, {"ts": 1769127840000, "open": 0.27, "high": 0.27, "low": 0.2696, "close": 0.2697, "volume": 2018.6, "quote_volume": 544.40052, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127900000, "open": 0.2696, "high": 0.2697, "low": 0.2695, "close": 0.2697, "volume": 1095.2, "quote_volume": 295.25451, "trades": 17, "taker_buy_volume": 886.2, "taker_buy_quote": 238.92324}, {"ts": 1769127960000, "open": 0.2696, "high": 0.2701, "low": 0.2694, "close": 0.2696, "volume": 35021.6, "quote_volume": 9448.40993, "trades": 64, "taker_buy_volume": 33562.3, "taker_buy_quote": 9054.74337}, {"ts": 1769128020000, "open": 0.2697, "high": 0.2702, "low": 0.2697, "close": 0.27, "volume": 16082.3, "quote_volume": 4341.18924, "trades": 42, "taker_buy_volume": 13650.6, "taker_buy_quote": 3684.52335}, {"ts": 1769128080000, "open": 0.2701, "high": 0.2707, "low": 0.2701, "close": 0.2707, "volume": 8885.0, "quote_volume": 2402.95045, "trades": 34, "taker_buy_volume": 5282.5, "taker_buy_quote": 1428.70828}, {"ts": 1769128140000, "open": 0.2708, "high": 0.2709, "low": 0.2705, "close": 0.2705, "volume": 5862.2, "quote_volume": 1586.43472, "trades": 13, "taker_buy_volume": 1684.9, "taker_buy_quote": 456.43363}, {"ts": 1769128200000, "open": 0.2704, "high": 0.2704, "low": 0.2701, "close": 0.2701, "volume": 500.0, "quote_volume": 135.0845, "trades": 16, "taker_buy_volume": 270.0, "taker_buy_quote": 72.927}, {"ts": 1769128260000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 74.0, "quote_volume": 19.9874, "trades": 4, "taker_buy_volume": 74.0, "taker_buy_quote": 19.9874}, {"ts": 1769128320000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 5514.1, "quote_volume": 1488.7675, "trades": 11, "taker_buy_volume": 337.5, "taker_buy_quote": 91.09125}, {"ts": 1769128380000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 5666.8, "quote_volume": 1530.036, "trades": 3, "taker_buy_volume": 5666.8, "taker_buy_quote": 1530.036}, {"ts": 1769128440000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 981.4, "quote_volume": 265.0465, "trades": 8, "taker_buy_volume": 944.3, "taker_buy_quote": 255.0295}, {"ts": 1769128500000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 921.4, "quote_volume": 248.68586, "trades": 4, "taker_buy_volume": 669.2, "taker_buy_quote": 180.61708}, {"ts": 1769128560000, "open": 0.27, "high": 0.2709, "low": 0.27, "close": 0.2706, "volume": 9199.1, "quote_volume": 2486.67146, "trades": 35, "taker_buy_volume": 6521.1, "taker_buy_quote": 1761.55882}, {"ts": 1769128620000, "open": 0.2706, "high": 0.2711, "low": 0.2706, "close": 0.2706, "volume": 15566.3, "quote_volume": 4216.47999, "trades": 75, "taker_buy_volume": 9580.5, "taker_buy_quote": 2594.73653}, {"ts": 1769128680000, "open": 0.2705, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 7682.0, "quote_volume": 2079.49965, "trades": 25, "taker_buy_volume": 6977.2, "taker_buy_quote": 1888.70914}, {"ts": 1769128740000, "open": 0.2708, "high": 0.271, "low": 0.2705, "close": 0.2705, "volume": 1018.1, "quote_volume": 275.68049, "trades": 22, "taker_buy_volume": 493.1, "taker_buy_quote": 133.5676}, {"ts": 1769128800000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128860000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 57.5, "quote_volume": 15.548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128920000, "open": 0.2704, "high": 0.2706, "low": 0.2704, "close": 0.2706, "volume": 2374.8, "quote_volume": 642.38023, "trades": 14, "taker_buy_volume": 1742.3, "taker_buy_quote": 471.22573}, {"ts": 1769128980000, "open": 0.2707, "high": 0.2709, "low": 0.2704, "close": 0.2704, "volume": 4046.8, "quote_volume": 1095.91845, "trades": 27, "taker_buy_volume": 1811.6, "taker_buy_quote": 490.5739}, {"ts": 1769129040000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 57.5, "quote_volume": 15.54225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129100000, "open": 0.2702, "high": 0.2707, "low": 0.2702, "close": 0.2707, "volume": 3742.6, "quote_volume": 1012.36956, "trades": 14, "taker_buy_volume": 3685.1, "taker_buy_quote": 996.83306}, {"ts": 1769129160000, "open": 0.2706, "high": 0.2706, "low": 0.2704, "close": 0.2704, "volume": 96.6, "quote_volume": 26.13175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129220000, "open": 0.2705, "high": 0.2711, "low": 0.2705, "close": 0.271, "volume": 7342.0, "quote_volume": 1988.56793, "trades": 23, "taker_buy_volume": 6685.4, "taker_buy_quote": 1810.62933}, {"ts": 1769129280000, "open": 0.271, "high": 0.271, "low": 0.2707, "close": 0.2707, "volume": 8294.7, "quote_volume": 2246.34913, "trades": 18, "taker_buy_volume": 546.0, "taker_buy_quote": 147.9114}, {"ts": 1769129340000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 183.3, "quote_volume": 49.61931, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129400000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 1684.9, "quote_volume": 456.19504, "trades": 4, "taker_buy_volume": 1684.9, "taker_buy_quote": 456.19504}, {"ts": 1769129460000, "open": 0.2706, "high": 0.271, "low": 0.2705, "close": 0.271, "volume": 9947.4, "quote_volume": 2692.30633, "trades": 21, "taker_buy_volume": 9638.2, "taker_buy_quote": 2608.66198}, {"ts": 1769129520000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 1470.3, "quote_volume": 398.54131, "trades": 15, "taker_buy_volume": 209.8, "taker_buy_quote": 56.89039}, {"ts": 1769129580000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129640000, "open": 0.2713, "high": 0.2717, "low": 0.2713, "close": 0.2717, "volume": 8777.8, "quote_volume": 2382.70495, "trades": 48, "taker_buy_volume": 5134.7, "taker_buy_quote": 1394.06127}, {"ts": 1769129700000, "open": 0.2716, "high": 0.272, "low": 0.2715, "close": 0.2719, "volume": 19769.3, "quote_volume": 5374.07494, "trades": 101, "taker_buy_volume": 13171.5, "taker_buy_quote": 3580.41078}, {"ts": 1769129760000, "open": 0.2719, "high": 0.2724, "low": 0.2717, "close": 0.2717, "volume": 9451.6, "quote_volume": 2571.99795, "trades": 29, "taker_buy_volume": 8130.1, "taker_buy_quote": 2212.60613}, {"ts": 1769129820000, "open": 0.2716, "high": 0.2716, "low": 0.2707, "close": 0.2707, "volume": 1185.5, "quote_volume": 321.47506, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129880000, "open": 0.2706, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 7022.6, "quote_volume": 1900.98847, "trades": 28, "taker_buy_volume": 6907.6, "taker_buy_quote": 1869.87522}, {"ts": 1769129940000, "open": 0.2704, "high": 0.2704, "low": 0.2699, "close": 0.2699, "volume": 14377.6, "quote_volume": 3883.38665, "trades": 33, "taker_buy_volume": 5664.8, "taker_buy_quote": 1530.06248}, {"ts": 1769130000000, "open": 0.2698, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 442.3, "quote_volume": 119.26508, "trades": 13, "taker_buy_volume": 37.2, "taker_buy_quote": 10.03284}, {"ts": 1769130060000, "open": 0.2695, "high": 0.2703, "low": 0.2695, "close": 0.2703, "volume": 6511.4, "quote_volume": 1757.03306, "trades": 30, "taker_buy_volume": 6214.2, "taker_buy_quote": 1676.74606}, {"ts": 1769130120000, "open": 0.2703, "high": 0.2704, "low": 0.2702, "close": 0.2704, "volume": 8895.6, "quote_volume": 2404.61112, "trades": 17, "taker_buy_volume": 7805.2, "taker_buy_quote": 2109.926}, {"ts": 1769130180000, "open": 0.2705, "high": 0.2708, "low": 0.2704, "close": 0.2704, "volume": 8254.9, "quote_volume": 2235.30134, "trades": 45, "taker_buy_volume": 8090.6, "taker_buy_quote": 2190.84229}, {"ts": 1769130240000, "open": 0.2703, "high": 0.2706, "low": 0.2703, "close": 0.2705, "volume": 7080.9, "quote_volume": 1914.71347, "trades": 24, "taker_buy_volume": 6499.7, "taker_buy_quote": 1757.46361}, {"ts": 1769130300000, "open": 0.2704, "high": 0.2705, "low": 0.2703, "close": 0.2703, "volume": 1055.3, "quote_volume": 285.26614, "trades": 14, "taker_buy_volume": 518.2, "taker_buy_quote": 140.08059}, {"ts": 1769130360000, "open": 0.2702, "high": 0.2707, "low": 0.2701, "close": 0.2704, "volume": 14457.9, "quote_volume": 3908.65761, "trades": 48, "taker_buy_volume": 13215.2, "taker_buy_quote": 3572.60075}, {"ts": 1769130420000, "open": 0.2703, "high": 0.2703, "low": 0.2701, "close": 0.2701, "volume": 326.3, "quote_volume": 88.18368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130480000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 363.1, "quote_volume": 98.037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130540000, "open": 0.2701, "high": 0.2706, "low": 0.2701, "close": 0.2705, "volume": 7412.6, "quote_volume": 2004.77631, "trades": 27, "taker_buy_volume": 3846.8, "taker_buy_quote": 1040.33864}, {"ts": 1769130600000, "open": 0.2704, "high": 0.2706, "low": 0.2704, "close": 0.2706, "volume": 416.0, "quote_volume": 112.50158, "trades": 6, "taker_buy_volume": 94.4, "taker_buy_quote": 25.54094}, {"ts": 1769130660000, "open": 0.2705, "high": 0.2711, "low": 0.2705, "close": 0.2711, "volume": 7711.5, "quote_volume": 2087.33413, "trades": 20, "taker_buy_volume": 7674.4, "taker_buy_quote": 2077.29858}, {"ts": 1769130720000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 5236.8, "quote_volume": 1419.72113, "trades": 36, "taker_buy_volume": 4581.3, "taker_buy_quote": 1242.01508}, {"ts": 1769130780000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 57.3, "quote_volume": 15.5283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130840000, "open": 0.271, "high": 0.271, "low": 0.2706, "close": 0.2706, "volume": 865.1, "quote_volume": 234.22933, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130900000, "open": 0.2707, "high": 0.2713, "low": 0.2707, "close": 0.271, "volume": 16279.8, "quote_volume": 4412.10763, "trades": 40, "taker_buy_volume": 16162.8, "taker_buy_quote": 4380.37663}, {"ts": 1769130960000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 74.0, "quote_volume": 20.0651, "trades": 2, "taker_buy_volume": 74.0, "taker_buy_quote": 20.0651}, {"ts": 1769131020000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 37.0, "quote_volume": 10.0381, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0381}, {"ts": 1769131080000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131140000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131200000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131260000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131320000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 1234.8, "quote_volume": 334.88566, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131380000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 37.0, "quote_volume": 10.0381, "trades": 2, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0381}, {"ts": 1769131440000, "open": 0.2712, "high": 0.2712, "low": 0.2705, "close": 0.2708, "volume": 7393.4, "quote_volume": 2002.68607, "trades": 43, "taker_buy_volume": 2151.0, "taker_buy_quote": 582.884}, {"ts": 1769131500000, "open": 0.2708, "high": 0.2712, "low": 0.2708, "close": 0.271, "volume": 1966.7, "quote_volume": 532.81339, "trades": 30, "taker_buy_volume": 1929.7, "taker_buy_quote": 522.78639}, {"ts": 1769131560000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 57.4, "quote_volume": 15.54966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131620000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 37.0, "quote_volume": 10.027, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 10.027}, {"ts": 1769131680000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 32.0, "quote_volume": 8.6688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131740000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 302.4, "quote_volume": 81.9953, "trades": 4, "taker_buy_volume": 302.4, "taker_buy_quote": 81.9953}, {"ts": 1769131800000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 23.0, "quote_volume": 6.2376, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 6.2376}, {"ts": 1769131860000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131920000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131980000, "open": 0.2713, "high": 0.2715, "low": 0.2713, "close": 0.2713, "volume": 1450.1, "quote_volume": 393.45969, "trades": 12, "taker_buy_volume": 221.9, "taker_buy_quote": 60.22596}, {"ts": 1769132040000, "open": 0.2713, "high": 0.2715, "low": 0.2712, "close": 0.2715, "volume": 370.8, "quote_volume": 100.61151, "trades": 11, "taker_buy_volume": 114.5, "taker_buy_quote": 31.08102}, {"ts": 1769132100000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132160000, "open": 0.2716, "high": 0.2723, "low": 0.2716, "close": 0.2719, "volume": 9363.1, "quote_volume": 2547.21728, "trades": 55, "taker_buy_volume": 7928.1, "taker_buy_quote": 2156.84308}, {"ts": 1769132220000, "open": 0.2721, "high": 0.2725, "low": 0.2721, "close": 0.2722, "volume": 8796.6, "quote_volume": 2395.09861, "trades": 44, "taker_buy_volume": 5882.0, "taker_buy_quote": 1601.79612}, {"ts": 1769132280000, "open": 0.2723, "high": 0.2724, "low": 0.2722, "close": 0.2723, "volume": 8293.8, "quote_volume": 2258.48376, "trades": 21, "taker_buy_volume": 529.8, "taker_buy_quote": 144.27024}, {"ts": 1769132340000, "open": 0.2722, "high": 0.2722, "low": 0.2718, "close": 0.2718, "volume": 13070.4, "quote_volume": 3553.55025, "trades": 28, "taker_buy_volume": 1596.0, "taker_buy_quote": 434.36403}, {"ts": 1769132400000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 171.4, "quote_volume": 46.55796, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132460000, "open": 0.2715, "high": 0.2721, "low": 0.2715, "close": 0.272, "volume": 6324.0, "quote_volume": 1719.62419, "trades": 18, "taker_buy_volume": 6302.6, "taker_buy_quote": 1713.81409}, {"ts": 1769132520000, "open": 0.2721, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 707.8, "quote_volume": 192.55563, "trades": 7, "taker_buy_volume": 94.0, "taker_buy_quote": 25.58311}, {"ts": 1769132580000, "open": 0.2721, "high": 0.2721, "low": 0.2714, "close": 0.2716, "volume": 15380.8, "quote_volume": 4178.36482, "trades": 46, "taker_buy_volume": 995.4, "taker_buy_quote": 270.25479}, {"ts": 1769132640000, "open": 0.2715, "high": 0.2718, "low": 0.2714, "close": 0.2718, "volume": 25825.4, "quote_volume": 7012.8962, "trades": 47, "taker_buy_volume": 8707.6, "taker_buy_quote": 2365.60666}, {"ts": 1769132700000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132760000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 57.2, "quote_volume": 15.55268, "trades": 2, "taker_buy_volume": 57.2, "taker_buy_quote": 15.55268}, {"ts": 1769132820000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 171.3, "quote_volume": 46.61073, "trades": 6, "taker_buy_volume": 171.3, "taker_buy_quote": 46.61073}, {"ts": 1769132880000, "open": 0.2723, "high": 0.2729, "low": 0.2723, "close": 0.2725, "volume": 7186.5, "quote_volume": 1958.66943, "trades": 43, "taker_buy_volume": 2015.5, "taker_buy_quote": 549.52463}, {"ts": 1769132940000, "open": 0.2727, "high": 0.2734, "low": 0.2727, "close": 0.273, "volume": 12814.1, "quote_volume": 3499.129, "trades": 67, "taker_buy_volume": 8261.7, "taker_buy_quote": 2256.39295}, {"ts": 1769133000000, "open": 0.2732, "high": 0.2736, "low": 0.2731, "close": 0.2734, "volume": 5953.8, "quote_volume": 1627.61235, "trades": 41, "taker_buy_volume": 2375.9, "taker_buy_quote": 649.76713}, {"ts": 1769133060000, "open": 0.2735, "high": 0.2739, "low": 0.2735, "close": 0.2737, "volume": 3028.4, "quote_volume": 828.78435, "trades": 37, "taker_buy_volume": 1048.4, "taker_buy_quote": 286.9449}, {"ts": 1769133120000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133180000, "open": 0.2736, "high": 0.2736, "low": 0.2732, "close": 0.2732, "volume": 8361.4, "quote_volume": 2287.5609, "trades": 23, "taker_buy_volume": 2941.0, "taker_buy_quote": 804.58056}, {"ts": 1769133240000, "open": 0.2731, "high": 0.2732, "low": 0.2729, "close": 0.2732, "volume": 2923.8, "quote_volume": 798.46888, "trades": 13, "taker_buy_volume": 2754.4, "taker_buy_quote": 752.22255}, {"ts": 1769133300000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.2731, "volume": 4137.7, "quote_volume": 1129.7259, "trades": 14, "taker_buy_volume": 108.9, "taker_buy_quote": 29.75197}, {"ts": 1769133360000, "open": 0.273, "high": 0.2732, "low": 0.2729, "close": 0.2729, "volume": 26848.8, "quote_volume": 7329.28412, "trades": 78, "taker_buy_volume": 20306.7, "taker_buy_quote": 5543.94503}, {"ts": 1769133420000, "open": 0.2728, "high": 0.2729, "low": 0.2724, "close": 0.2727, "volume": 3635.7, "quote_volume": 991.5252, "trades": 29, "taker_buy_volume": 2667.6, "taker_buy_quote": 727.68209}, {"ts": 1769133480000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 36.8, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133540000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 1355.5, "quote_volume": 369.2382, "trades": 3, "taker_buy_volume": 1355.5, "taker_buy_quote": 369.2382}, {"ts": 1769133600000, "open": 0.2724, "high": 0.2724, "low": 0.2721, "close": 0.2722, "volume": 15218.8, "quote_volume": 4143.99236, "trades": 48, "taker_buy_volume": 8001.9, "taker_buy_quote": 2178.74768}, {"ts": 1769133660000, "open": 0.2723, "high": 0.2723, "low": 0.2719, "close": 0.2719, "volume": 2370.0, "quote_volume": 644.65839, "trades": 13, "taker_buy_volume": 36.8, "taker_buy_quote": 10.02064}, {"ts": 1769133720000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 114.4, "quote_volume": 31.0882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133780000, "open": 0.2717, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 2178.6, "quote_volume": 591.88282, "trades": 15, "taker_buy_volume": 989.6, "taker_buy_quote": 268.95042}, {"ts": 1769133840000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 1249.6, "quote_volume": 339.17374, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133900000, "open": 0.2715, "high": 0.2717, "low": 0.2715, "close": 0.2717, "volume": 4418.3, "quote_volume": 1200.18819, "trades": 6, "taker_buy_volume": 4418.3, "taker_buy_quote": 1200.18819}, {"ts": 1769133960000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 36.9, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134020000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 3506.2, "quote_volume": 951.58637, "trades": 5, "taker_buy_volume": 1661.2, "taker_buy_quote": 450.84968}, {"ts": 1769134080000, "open": 0.2713, "high": 0.2713, "low": 0.2709, "close": 0.2709, "volume": 287.5, "quote_volume": 77.94985, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134140000, "open": 0.2711, "high": 0.2713, "low": 0.271, "close": 0.271, "volume": 10052.5, "quote_volume": 2725.93633, "trades": 12, "taker_buy_volume": 8149.0, "taker_buy_quote": 2210.07479}, {"ts": 1769134200000, "open": 0.2711, "high": 0.2718, "low": 0.2711, "close": 0.2715, "volume": 1246.3, "quote_volume": 338.36701, "trades": 24, "taker_buy_volume": 474.8, "taker_buy_quote": 128.89369}, {"ts": 1769134260000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134320000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 235.0, "quote_volume": 63.826, "trades": 3, "taker_buy_volume": 235.0, "taker_buy_quote": 63.826}, {"ts": 1769134380000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 2148.9, "quote_volume": 583.64696, "trades": 5, "taker_buy_volume": 57.2, "taker_buy_quote": 15.54124}, {"ts": 1769134440000, "open": 0.2715, "high": 0.2715, "low": 0.2712, "close": 0.2713, "volume": 231.0, "quote_volume": 62.67564, "trades": 12, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0381}, {"ts": 1769134500000, "open": 0.2714, "high": 0.2715, "low": 0.2712, "close": 0.2712, "volume": 410.0, "quote_volume": 111.28746, "trades": 9, "taker_buy_volume": 337.3, "taker_buy_quote": 91.57122}, {"ts": 1769134560000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 37.0, "quote_volume": 10.0307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134620000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 114.7, "quote_volume": 31.07796, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134680000, "open": 0.271, "high": 0.2716, "low": 0.271, "close": 0.2711, "volume": 20463.1, "quote_volume": 5550.25834, "trades": 36, "taker_buy_volume": 19463.1, "taker_buy_quote": 5279.14739}, {"ts": 1769134740000, "open": 0.2713, "high": 0.2715, "low": 0.2712, "close": 0.2712, "volume": 11782.2, "quote_volume": 3197.11593, "trades": 28, "taker_buy_volume": 690.6, "taker_buy_quote": 187.43087}, {"ts": 1769134800000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 560.1, "quote_volume": 151.8155, "trades": 17, "taker_buy_volume": 247.0, "taker_buy_quote": 66.9617}, {"ts": 1769134860000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134920000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134980000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135040000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 2130.6, "quote_volume": 577.79436, "trades": 5, "taker_buy_volume": 2130.6, "taker_buy_quote": 577.79436}, {"ts": 1769135100000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 37.0, "quote_volume": 10.0307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135160000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135220000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135280000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 37.0, "quote_volume": 10.0344, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0344}, {"ts": 1769135340000, "open": 0.2713, "high": 0.2716, "low": 0.2713, "close": 0.2714, "volume": 3899.9, "quote_volume": 1058.75824, "trades": 18, "taker_buy_volume": 2600.0, "taker_buy_quote": 705.90587}, {"ts": 1769135400000, "open": 0.2717, "high": 0.272, "low": 0.2717, "close": 0.2717, "volume": 2582.0, "quote_volume": 701.93204, "trades": 27, "taker_buy_volume": 1951.0, "taker_buy_quote": 530.43036}, {"ts": 1769135460000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 580.4, "quote_volume": 157.92112, "trades": 11, "taker_buy_volume": 114.3, "taker_buy_quote": 31.09531}, {"ts": 1769135520000, "open": 0.272, "high": 0.2723, "low": 0.2719, "close": 0.2723, "volume": 8369.4, "quote_volume": 2277.47119, "trades": 31, "taker_buy_volume": 7914.5, "taker_buy_quote": 2153.76087}, {"ts": 1769135580000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 2227.2, "quote_volume": 605.99068, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135640000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 130.9, "quote_volume": 35.63098, "trades": 3, "taker_buy_volume": 130.9, "taker_buy_quote": 35.63098}, {"ts": 1769135700000, "open": 0.2723, "high": 0.2725, "low": 0.2723, "close": 0.2725, "volume": 1751.0, "quote_volume": 476.99754, "trades": 12, "taker_buy_volume": 1751.0, "taker_buy_quote": 476.99754}, {"ts": 1769135760000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 58.0, "quote_volume": 15.7876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135820000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135880000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 5619.6, "quote_volume": 1530.21708, "trades": 14, "taker_buy_volume": 5619.6, "taker_buy_quote": 1530.21708}, {"ts": 1769135940000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136000000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 258.0, "quote_volume": 70.2534, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 70.2534}, {"ts": 1769136060000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136120000, "open": 0.2722, "high": 0.2723, "low": 0.272, "close": 0.2721, "volume": 6921.6, "quote_volume": 1883.87129, "trades": 31, "taker_buy_volume": 3056.0, "taker_buy_quote": 831.92807}, {"ts": 1769136180000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136240000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136300000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136360000, "open": 0.2723, "high": 0.2727, "low": 0.2723, "close": 0.2726, "volume": 5530.0, "quote_volume": 1507.2643, "trades": 29, "taker_buy_volume": 993.6, "taker_buy_quote": 270.80702}, {"ts": 1769136420000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 36.8, "quote_volume": 10.03536, "trades": 2, "taker_buy_volume": 36.8, "taker_buy_quote": 10.03536}, {"ts": 1769136480000, "open": 0.2726, "high": 0.2726, "low": 0.2721, "close": 0.2721, "volume": 1718.5, "quote_volume": 468.1053, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136540000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 107.9, "quote_volume": 29.34642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136600000, "open": 0.272, "high": 0.2727, "low": 0.272, "close": 0.2725, "volume": 22469.9, "quote_volume": 6120.20586, "trades": 44, "taker_buy_volume": 21115.6, "taker_buy_quote": 5751.24302}, {"ts": 1769136660000, "open": 0.2726, "high": 0.2729, "low": 0.2726, "close": 0.2727, "volume": 2343.6, "quote_volume": 639.26185, "trades": 13, "taker_buy_volume": 1402.0, "taker_buy_quote": 382.48753}, {"ts": 1769136720000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 3697.1, "quote_volume": 1008.19917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136780000, "open": 0.2728, "high": 0.273, "low": 0.2725, "close": 0.2727, "volume": 3880.6, "quote_volume": 1058.45742, "trades": 21, "taker_buy_volume": 1713.0, "taker_buy_quote": 467.43814}, {"ts": 1769136840000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136900000, "open": 0.2726, "high": 0.2729, "low": 0.2724, "close": 0.2724, "volume": 7631.3, "quote_volume": 2080.62741, "trades": 21, "taker_buy_volume": 3420.2, "taker_buy_quote": 933.06612}, {"ts": 1769136960000, "open": 0.2725, "high": 0.2729, "low": 0.2725, "close": 0.2728, "volume": 8396.7, "quote_volume": 2289.40128, "trades": 40, "taker_buy_volume": 7456.2, "taker_buy_quote": 2032.75288}, {"ts": 1769137020000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137080000, "open": 0.2728, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 1492.6, "quote_volume": 407.24499, "trades": 5, "taker_buy_volume": 1263.0, "taker_buy_quote": 344.61379}, {"ts": 1769137140000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137200000, "open": 0.2727, "high": 0.2727, "low": 0.2725, "close": 0.2725, "volume": 387.1, "quote_volume": 105.53207, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137260000, "open": 0.2727, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 3535.9, "quote_volume": 964.30484, "trades": 13, "taker_buy_volume": 763.1, "taker_buy_quote": 208.16798}, {"ts": 1769137320000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 6834.0, "quote_volume": 1863.6375, "trades": 7, "taker_buy_volume": 5669.4, "taker_buy_quote": 1546.05108}, {"ts": 1769137380000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 96.9, "quote_volume": 26.42463, "trades": 3, "taker_buy_volume": 96.9, "taker_buy_quote": 26.42463}, {"ts": 1769137440000, "open": 0.2726, "high": 0.273, "low": 0.2725, "close": 0.273, "volume": 25482.0, "quote_volume": 6951.54139, "trades": 21, "taker_buy_volume": 23694.9, "taker_buy_quote": 6464.54608}, {"ts": 1769137500000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 679.2, "quote_volume": 185.42949, "trades": 12, "taker_buy_volume": 529.7, "taker_buy_quote": 144.61379}, {"ts": 1769137560000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 56.9, "quote_volume": 15.54508, "trades": 2, "taker_buy_volume": 56.9, "taker_buy_quote": 15.54508}, {"ts": 1769137620000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 113.8, "quote_volume": 31.10723, "trades": 7, "taker_buy_volume": 113.8, "taker_buy_quote": 31.10723}, {"ts": 1769137680000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 24.5, "quote_volume": 6.6983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137740000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137800000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 19561.8, "quote_volume": 5348.19612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137860000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137920000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 2473.5, "quote_volume": 676.21697, "trades": 16, "taker_buy_volume": 1631.1, "taker_buy_quote": 445.94274}, {"ts": 1769137980000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 181.8, "quote_volume": 49.70412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138040000, "open": 0.2735, "high": 0.2739, "low": 0.2735, "close": 0.2736, "volume": 5671.2, "quote_volume": 1552.11625, "trades": 28, "taker_buy_volume": 2679.1, "taker_buy_quote": 733.56076}, {"ts": 1769138100000, "open": 0.2738, "high": 0.2743, "low": 0.2737, "close": 0.2743, "volume": 8479.3, "quote_volume": 2323.59326, "trades": 42, "taker_buy_volume": 5017.9, "taker_buy_quote": 1375.88584}, {"ts": 1769138160000, "open": 0.2744, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 1741.5, "quote_volume": 477.96355, "trades": 12, "taker_buy_volume": 804.0, "taker_buy_quote": 220.69867}, {"ts": 1769138220000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138280000, "open": 0.2746, "high": 0.2748, "low": 0.2746, "close": 0.2747, "volume": 4115.4, "quote_volume": 1130.41392, "trades": 22, "taker_buy_volume": 3042.6, "taker_buy_quote": 835.79973}, {"ts": 1769138340000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 973.1, "quote_volume": 267.31057, "trades": 8, "taker_buy_volume": 36.5, "taker_buy_quote": 10.02655}, {"ts": 1769138400000, "open": 0.2748, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 2813.9, "quote_volume": 773.35796, "trades": 12, "taker_buy_volume": 1039.0, "taker_buy_quote": 285.61544}, {"ts": 1769138460000, "open": 0.275, "high": 0.2752, "low": 0.2745, "close": 0.2745, "volume": 12057.8, "quote_volume": 3315.49382, "trades": 40, "taker_buy_volume": 4729.0, "taker_buy_quote": 1301.16253}, {"ts": 1769138520000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 234.6, "quote_volume": 64.37424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138580000, "open": 0.2743, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 7562.0, "quote_volume": 2072.07117, "trades": 22, "taker_buy_volume": 5862.4, "taker_buy_quote": 1606.30454}, {"ts": 1769138640000, "open": 0.2739, "high": 0.2739, "low": 0.2733, "close": 0.2734, "volume": 19142.8, "quote_volume": 5240.42742, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138700000, "open": 0.2732, "high": 0.2732, "low": 0.2729, "close": 0.2732, "volume": 966.1, "quote_volume": 263.83622, "trades": 17, "taker_buy_volume": 93.6, "taker_buy_quote": 25.56785}, {"ts": 1769138760000, "open": 0.2733, "high": 0.274, "low": 0.2733, "close": 0.274, "volume": 24514.7, "quote_volume": 6711.74103, "trades": 64, "taker_buy_volume": 20403.2, "taker_buy_quote": 5586.97749}, {"ts": 1769138820000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2741, "volume": 1475.2, "quote_volume": 404.44721, "trades": 10, "taker_buy_volume": 913.0, "taker_buy_quote": 250.37011}, {"ts": 1769138880000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138940000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 2991.4, "quote_volume": 819.94274, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139000000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 5040.0, "quote_volume": 1382.85233, "trades": 29, "taker_buy_volume": 3471.5, "taker_buy_quote": 952.48439}, {"ts": 1769139060000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139120000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139180000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139240000, "open": 0.2742, "high": 0.2742, "low": 0.2737, "close": 0.2738, "volume": 8774.0, "quote_volume": 2402.57697, "trades": 28, "taker_buy_volume": 5928.0, "taker_buy_quote": 1623.09006}, {"ts": 1769139300000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 277.5, "quote_volume": 75.96391, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139360000, "open": 0.2737, "high": 0.2737, "low": 0.2729, "close": 0.2731, "volume": 28112.0, "quote_volume": 7681.13555, "trades": 54, "taker_buy_volume": 11917.3, "taker_buy_quote": 3254.52941}, {"ts": 1769139420000, "open": 0.2731, "high": 0.2735, "low": 0.2731, "close": 0.2735, "volume": 14152.7, "quote_volume": 3868.46033, "trades": 18, "taker_buy_volume": 12408.6, "taker_buy_quote": 3392.12061}, {"ts": 1769139480000, "open": 0.2734, "high": 0.2739, "low": 0.2734, "close": 0.2737, "volume": 31299.8, "quote_volume": 8565.24046, "trades": 35, "taker_buy_volume": 20045.1, "taker_buy_quote": 5487.23342}, {"ts": 1769139540000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139600000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 188.5, "quote_volume": 51.6113, "trades": 2, "taker_buy_volume": 188.5, "taker_buy_quote": 51.6113}, {"ts": 1769139660000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139720000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.2739, "volume": 11925.5, "quote_volume": 3266.55002, "trades": 17, "taker_buy_volume": 10244.7, "taker_buy_quote": 2806.08426}, {"ts": 1769139780000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139840000, "open": 0.274, "high": 0.2742, "low": 0.2739, "close": 0.2741, "volume": 9135.3, "quote_volume": 2503.86176, "trades": 37, "taker_buy_volume": 2558.0, "taker_buy_quote": 701.327}, {"ts": 1769139900000, "open": 0.274, "high": 0.274, "low": 0.2738, "close": 0.2738, "volume": 3083.4, "quote_volume": 844.83459, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139960000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 1850.6, "quote_volume": 506.50922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140020000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 487.6, "quote_volume": 133.40736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140080000, "open": 0.2737, "high": 0.2737, "low": 0.2733, "close": 0.2733, "volume": 11515.5, "quote_volume": 3149.14013, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140140000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 36.7, "quote_volume": 10.03745, "trades": 2, "taker_buy_volume": 36.7, "taker_buy_quote": 10.03745}, {"ts": 1769140200000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 5991.3, "quote_volume": 1638.21666, "trades": 10, "taker_buy_volume": 62.7, "taker_buy_quote": 17.14845}, {"ts": 1769140260000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140320000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140380000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140440000, "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 38.0, "quote_volume": 10.39693, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 10.39693}, {"ts": 1769140500000, "open": 0.2736, "high": 0.2736, "low": 0.2733, "close": 0.2733, "volume": 2526.3, "quote_volume": 691.08853, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140560000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 1668.8, "quote_volume": 456.08304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140620000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140680000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 3296.2, "quote_volume": 900.84577, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140740000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140800000, "open": 0.2733, "high": 0.2742, "low": 0.2732, "close": 0.2734, "volume": 28174.5, "quote_volume": 7709.22061, "trades": 88, "taker_buy_volume": 18695.5, "taker_buy_quote": 5116.59494}, {"ts": 1769140860000, "open": 0.2734, "high": 0.2734, "low": 0.2731, "close": 0.2731, "volume": 2071.6, "quote_volume": 566.33454, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140920000, "open": 0.273, "high": 0.2731, "low": 0.2726, "close": 0.2728, "volume": 4092.7, "quote_volume": 1116.31921, "trades": 40, "taker_buy_volume": 1046.0, "taker_buy_quote": 285.50303}, {"ts": 1769140980000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141040000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141100000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141160000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 73.4, "quote_volume": 20.03453, "trades": 3, "taker_buy_volume": 73.4, "taker_buy_quote": 20.03453}, {"ts": 1769141220000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 1404.4, "quote_volume": 383.12399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141280000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141340000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 4396.4, "quote_volume": 1199.77756, "trades": 14, "taker_buy_volume": 4396.4, "taker_buy_quote": 1199.77756}, {"ts": 1769141400000, "open": 0.2727, "high": 0.2729, "low": 0.2726, "close": 0.2729, "volume": 1009.7, "quote_volume": 275.38319, "trades": 13, "taker_buy_volume": 766.3, "taker_buy_quote": 209.01959}, {"ts": 1769141460000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141520000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 36.7, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 10.0191}, {"ts": 1769141580000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 423.5, "quote_volume": 115.6155, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141640000, "open": 0.2731, "high": 0.2737, "low": 0.2731, "close": 0.2737, "volume": 2074.0, "quote_volume": 567.55451, "trades": 12, "taker_buy_volume": 2074.0, "taker_buy_quote": 567.55451}, {"ts": 1769141700000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 1695.4, "quote_volume": 463.70324, "trades": 5, "taker_buy_volume": 56.7, "taker_buy_quote": 15.51879}, {"ts": 1769141760000, "open": 0.2736, "high": 0.2736, "low": 0.2734, "close": 0.2734, "volume": 2295.2, "quote_volume": 627.73517, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141820000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 113.8, "quote_volume": 31.09585, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141880000, "open": 0.2731, "high": 0.2731, "low": 0.2729, "close": 0.2729, "volume": 262.4, "quote_volume": 71.62603, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141940000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 174.6, "quote_volume": 47.64834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142000000, "open": 0.273, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 8106.7, "quote_volume": 2213.58515, "trades": 9, "taker_buy_volume": 8106.7, "taker_buy_quote": 2213.58515}, {"ts": 1769142060000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 56.9, "quote_volume": 15.55077, "trades": 3, "taker_buy_volume": 56.9, "taker_buy_quote": 15.55077}, {"ts": 1769142120000, "open": 0.2732, "high": 0.2732, "low": 0.2729, "close": 0.2729, "volume": 235.4, "quote_volume": 64.27154, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142180000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 1564.8, "quote_volume": 426.82486, "trades": 24, "taker_buy_volume": 1428.9, "taker_buy_quote": 389.75704}, {"ts": 1769142240000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 2441.8, "quote_volume": 666.51486, "trades": 15, "taker_buy_volume": 2441.8, "taker_buy_quote": 666.51486}, {"ts": 1769142300000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142360000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142420000, "open": 0.273, "high": 0.2747, "low": 0.273, "close": 0.2747, "volume": 23317.0, "quote_volume": 6384.60601, "trades": 72, "taker_buy_volume": 23060.1, "taker_buy_quote": 6314.34386}, {"ts": 1769142480000, "open": 0.2747, "high": 0.2752, "low": 0.2747, "close": 0.275, "volume": 6553.6, "quote_volume": 1801.92636, "trades": 34, "taker_buy_volume": 1735.6, "taker_buy_quote": 477.23668}, {"ts": 1769142540000, "open": 0.2749, "high": 0.275, "low": 0.2747, "close": 0.275, "volume": 5199.2, "quote_volume": 1428.5581, "trades": 17, "taker_buy_volume": 1029.2, "taker_buy_quote": 282.94036}, {"ts": 1769142600000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 438.3, "quote_volume": 120.33421, "trades": 13, "taker_buy_volume": 247.5, "taker_buy_quote": 67.94263}, {"ts": 1769142660000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 56.7, "quote_volume": 15.55848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142720000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 2436.2, "quote_volume": 668.99385, "trades": 15, "taker_buy_volume": 2436.2, "taker_buy_quote": 668.99385}, {"ts": 1769142780000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 253.6, "quote_volume": 69.73434, "trades": 5, "taker_buy_volume": 253.6, "taker_buy_quote": 69.73434}, {"ts": 1769142840000, "open": 0.275, "high": 0.2754, "low": 0.275, "close": 0.2752, "volume": 4816.4, "quote_volume": 1325.96609, "trades": 29, "taker_buy_volume": 4780.0, "taker_buy_quote": 1315.94881}, {"ts": 1769142900000, "open": 0.2751, "high": 0.2753, "low": 0.275, "close": 0.2753, "volume": 5422.1, "quote_volume": 1491.64563, "trades": 19, "taker_buy_volume": 3726.0, "taker_buy_quote": 1025.21563}, {"ts": 1769142960000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 155.9, "quote_volume": 42.91563, "trades": 5, "taker_buy_volume": 155.9, "taker_buy_quote": 42.91563}, {"ts": 1769143020000, "open": 0.2753, "high": 0.2754, "low": 0.2751, "close": 0.2751, "volume": 1470.6, "quote_volume": 404.80223, "trades": 10, "taker_buy_volume": 533.7, "taker_buy_quote": 146.96203}, {"ts": 1769143080000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 689.8, "quote_volume": 189.83296, "trades": 3, "taker_buy_volume": 689.8, "taker_buy_quote": 189.83296}, {"ts": 1769143140000, "open": 0.2752, "high": 0.2759, "low": 0.2752, "close": 0.2757, "volume": 11927.7, "quote_volume": 3286.53034, "trades": 55, "taker_buy_volume": 7311.1, "taker_buy_quote": 2014.79885}, {"ts": 1769143200000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 36.4, "quote_volume": 10.03548, "trades": 1, "taker_buy_volume": 36.4, "taker_buy_quote": 10.03548}, {"ts": 1769143260000, "open": 0.2758, "high": 0.2758, "low": 0.2754, "close": 0.2754, "volume": 500.7, "quote_volume": 138.01848, "trades": 14, "taker_buy_volume": 270.1, "taker_buy_quote": 74.4759}, {"ts": 1769143320000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 72.8, "quote_volume": 20.06004, "trades": 3, "taker_buy_volume": 72.8, "taker_buy_quote": 20.06004}, {"ts": 1769143380000, "open": 0.2757, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 253.4, "quote_volume": 69.88208, "trades": 5, "taker_buy_volume": 253.4, "taker_buy_quote": 69.88208}, {"ts": 1769143440000, "open": 0.2759, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 902.8, "quote_volume": 249.02945, "trades": 6, "taker_buy_volume": 194.0, "taker_buy_quote": 53.53836}, {"ts": 1769143500000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 189.5, "quote_volume": 52.2641, "trades": 1, "taker_buy_volume": 189.5, "taker_buy_quote": 52.2641}, {"ts": 1769143560000, "open": 0.2757, "high": 0.2762, "low": 0.2757, "close": 0.2762, "volume": 7699.5, "quote_volume": 2124.96852, "trades": 24, "taker_buy_volume": 7625.3, "taker_buy_quote": 2104.51158}, {"ts": 1769143620000, "open": 0.2762, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 322.9, "quote_volume": 89.1572, "trades": 8, "taker_buy_volume": 194.0, "taker_buy_quote": 53.5828}, {"ts": 1769143680000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 2137.0, "quote_volume": 589.8934, "trades": 12, "taker_buy_volume": 2137.0, "taker_buy_quote": 589.8934}, {"ts": 1769143740000, "open": 0.276, "high": 0.2761, "low": 0.2755, "close": 0.2755, "volume": 6425.1, "quote_volume": 1772.83593, "trades": 29, "taker_buy_volume": 4254.0, "taker_buy_quote": 1174.4229}, {"ts": 1769143800000, "open": 0.2755, "high": 0.2762, "low": 0.2755, "close": 0.2757, "volume": 16650.0, "quote_volume": 4592.47081, "trades": 43, "taker_buy_volume": 14978.3, "taker_buy_quote": 4131.32127}, {"ts": 1769143860000, "open": 0.2757, "high": 0.2761, "low": 0.2757, "close": 0.2761, "volume": 4362.3, "quote_volume": 1203.90248, "trades": 14, "taker_buy_volume": 4362.3, "taker_buy_quote": 1203.90248}, {"ts": 1769143920000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143980000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 576.0, "quote_volume": 158.976, "trades": 3, "taker_buy_volume": 576.0, "taker_buy_quote": 158.976}, {"ts": 1769144040000, "open": 0.2761, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 3131.5, "quote_volume": 864.7003, "trades": 13, "taker_buy_volume": 3131.5, "taker_buy_quote": 864.7003}, {"ts": 1769144100000, "open": 0.2763, "high": 0.2769, "low": 0.2763, "close": 0.2763, "volume": 8648.7, "quote_volume": 2392.78188, "trades": 52, "taker_buy_volume": 7590.0, "taker_buy_quote": 2100.09784}, {"ts": 1769144160000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2763, "volume": 1520.3, "quote_volume": 419.98801, "trades": 11, "taker_buy_volume": 1464.0, "taker_buy_quote": 404.43795}, {"ts": 1769144220000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144280000, "open": 0.2761, "high": 0.2764, "low": 0.2759, "close": 0.2759, "volume": 3662.9, "quote_volume": 1011.17825, "trades": 43, "taker_buy_volume": 2376.3, "taker_buy_quote": 656.12655}, {"ts": 1769144340000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144400000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 303.2, "quote_volume": 83.59787, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144460000, "open": 0.2756, "high": 0.2758, "low": 0.2755, "close": 0.2758, "volume": 3953.3, "quote_volume": 1089.59873, "trades": 24, "taker_buy_volume": 3456.6, "taker_buy_quote": 952.75014}, {"ts": 1769144520000, "open": 0.2759, "high": 0.2765, "low": 0.2759, "close": 0.2764, "volume": 12588.5, "quote_volume": 3477.49707, "trades": 29, "taker_buy_volume": 11378.9, "taker_buy_quote": 3143.13125}, {"ts": 1769144580000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2761, "volume": 836.3, "quote_volume": 230.97598, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144640000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 114.7, "quote_volume": 31.70308, "trades": 1, "taker_buy_volume": 114.7, "taker_buy_quote": 31.70308}, {"ts": 1769144700000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 1127.8, "quote_volume": 311.72392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144760000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2761, "volume": 92.6, "quote_volume": 25.57049, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144820000, "open": 0.276, "high": 0.276, "low": 0.2759, "close": 0.2759, "volume": 92.6, "quote_volume": 25.55397, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144880000, "open": 0.2759, "high": 0.276, "low": 0.2759, "close": 0.276, "volume": 4501.5, "quote_volume": 1241.96748, "trades": 3, "taker_buy_volume": 840.9, "taker_buy_quote": 232.00794}, {"ts": 1769144940000, "open": 0.276, "high": 0.276, "low": 0.2752, "close": 0.2752, "volume": 34077.8, "quote_volume": 9390.05558, "trades": 105, "taker_buy_volume": 2512.1, "taker_buy_quote": 691.7613}, {"ts": 1769145000000, "open": 0.2753, "high": 0.2755, "low": 0.2751, "close": 0.2755, "volume": 4974.2, "quote_volume": 1369.43303, "trades": 18, "taker_buy_volume": 2823.4, "taker_buy_quote": 777.47497}, {"ts": 1769145060000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145120000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145180000, "open": 0.2755, "high": 0.2756, "low": 0.2754, "close": 0.2754, "volume": 445.6, "quote_volume": 122.78175, "trades": 11, "taker_buy_volume": 76.5, "taker_buy_quote": 21.08139}, {"ts": 1769145240000, "open": 0.2753, "high": 0.2754, "low": 0.2749, "close": 0.2754, "volume": 6542.8, "quote_volume": 1799.61515, "trades": 39, "taker_buy_volume": 2949.2, "taker_buy_quote": 811.47267}, {"ts": 1769145300000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 105.7, "quote_volume": 29.12035, "trades": 3, "taker_buy_volume": 105.7, "taker_buy_quote": 29.12035}, {"ts": 1769145360000, "open": 0.2755, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 4173.3, "quote_volume": 1149.71115, "trades": 12, "taker_buy_volume": 4018.3, "taker_buy_quote": 1107.04165}, {"ts": 1769145420000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145480000, "open": 0.2753, "high": 0.2766, "low": 0.2753, "close": 0.2763, "volume": 36390.4, "quote_volume": 10048.55015, "trades": 129, "taker_buy_volume": 28325.4, "taker_buy_quote": 7822.95721}, {"ts": 1769145540000, "open": 0.2765, "high": 0.277, "low": 0.2764, "close": 0.2765, "volume": 9246.4, "quote_volume": 2558.20656, "trades": 47, "taker_buy_volume": 4720.1, "taker_buy_quote": 1306.56225}, {"ts": 1769145600000, "open": 0.2764, "high": 0.2764, "low": 0.2762, "close": 0.2762, "volume": 169.9, "quote_volume": 46.93927, "trades": 7, "taker_buy_volume": 21.0, "taker_buy_quote": 5.8002}, {"ts": 1769145660000, "open": 0.2762, "high": 0.2764, "low": 0.2762, "close": 0.2764, "volume": 1725.5, "quote_volume": 476.59399, "trades": 4, "taker_buy_volume": 1725.5, "taker_buy_quote": 476.59399}, {"ts": 1769145720000, "open": 0.2762, "high": 0.2762, "low": 0.2758, "close": 0.2758, "volume": 670.5, "quote_volume": 184.99218, "trades": 11, "taker_buy_volume": 299.1, "taker_buy_quote": 82.49178}, {"ts": 1769145780000, "open": 0.276, "high": 0.2763, "low": 0.276, "close": 0.276, "volume": 10424.5, "quote_volume": 2879.34984, "trades": 16, "taker_buy_volume": 10089.8, "taker_buy_quote": 2786.96175}, {"ts": 1769145840000, "open": 0.2761, "high": 0.2763, "low": 0.276, "close": 0.276, "volume": 2178.1, "quote_volume": 601.41986, "trades": 12, "taker_buy_volume": 739.1, "taker_buy_quote": 204.09844}, {"ts": 1769145900000, "open": 0.2761, "high": 0.2763, "low": 0.2761, "close": 0.2762, "volume": 5486.3, "quote_volume": 1515.46339, "trades": 26, "taker_buy_volume": 3666.5, "taker_buy_quote": 1012.77096}, {"ts": 1769145960000, "open": 0.2762, "high": 0.2763, "low": 0.2761, "close": 0.2763, "volume": 2095.4, "quote_volume": 578.77462, "trades": 10, "taker_buy_volume": 235.3, "taker_buy_quote": 65.01339}, {"ts": 1769146020000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146080000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146140000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 32.4, "quote_volume": 8.95212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146200000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2762, "volume": 1377.7, "quote_volume": 380.48482, "trades": 19, "taker_buy_volume": 1274.0, "taker_buy_quote": 351.8434}, {"ts": 1769146260000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 704.0, "quote_volume": 194.5347, "trades": 5, "taker_buy_volume": 704.0, "taker_buy_quote": 194.5347}, {"ts": 1769146320000, "open": 0.2765, "high": 0.2765, "low": 0.2761, "close": 0.2761, "volume": 1824.5, "quote_volume": 504.10473, "trades": 11, "taker_buy_volume": 56.2, "taker_buy_quote": 15.5393}, {"ts": 1769146380000, "open": 0.276, "high": 0.276, "low": 0.2759, "close": 0.2759, "volume": 302.1, "quote_volume": 83.37397, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146440000, "open": 0.2759, "high": 0.2759, "low": 0.2755, "close": 0.2755, "volume": 1216.7, "quote_volume": 335.46376, "trades": 15, "taker_buy_volume": 153.6, "taker_buy_quote": 42.37824}, {"ts": 1769146500000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 582.4, "quote_volume": 160.50944, "trades": 3, "taker_buy_volume": 582.4, "taker_buy_quote": 160.50944}, {"ts": 1769146560000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146620000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146680000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146740000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 115.7, "quote_volume": 31.89849, "trades": 2, "taker_buy_volume": 36.3, "taker_buy_quote": 10.00791}, {"ts": 1769146800000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146860000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146920000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 303.3, "quote_volume": 83.56489, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146980000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147040000, "open": 0.2756, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 3991.5, "quote_volume": 1100.35117, "trades": 18, "taker_buy_volume": 3140.7, "taker_buy_quote": 865.81948}, {"ts": 1769147100000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147160000, "open": 0.2756, "high": 0.2759, "low": 0.2756, "close": 0.2759, "volume": 292.5, "quote_volume": 80.64479, "trades": 10, "taker_buy_volume": 292.5, "taker_buy_quote": 80.64479}, {"ts": 1769147220000, "open": 0.276, "high": 0.2764, "low": 0.276, "close": 0.276, "volume": 8899.5, "quote_volume": 2457.43421, "trades": 37, "taker_buy_volume": 1220.4, "taker_buy_quote": 337.16836}, {"ts": 1769147280000, "open": 0.2762, "high": 0.2766, "low": 0.2762, "close": 0.2766, "volume": 1972.5, "quote_volume": 545.29696, "trades": 21, "taker_buy_volume": 933.6, "taker_buy_quote": 258.01302}, {"ts": 1769147340000, "open": 0.2767, "high": 0.2772, "low": 0.2766, "close": 0.2768, "volume": 8028.9, "quote_volume": 2223.36377, "trades": 52, "taker_buy_volume": 4130.2, "taker_buy_quote": 1144.01545}, {"ts": 1769147400000, "open": 0.2768, "high": 0.2768, "low": 0.2764, "close": 0.2765, "volume": 2091.9, "quote_volume": 578.47426, "trades": 28, "taker_buy_volume": 793.0, "taker_buy_quote": 219.2036}, {"ts": 1769147460000, "open": 0.2765, "high": 0.2774, "low": 0.2765, "close": 0.2772, "volume": 38700.0, "quote_volume": 10723.18027, "trades": 123, "taker_buy_volume": 19684.3, "taker_buy_quote": 5455.78309}, {"ts": 1769147520000, "open": 0.2772, "high": 0.2772, "low": 0.277, "close": 0.277, "volume": 989.5, "quote_volume": 274.12333, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147580000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 312.0, "quote_volume": 86.424, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 86.424}, {"ts": 1769147640000, "open": 0.277, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 3300.1, "quote_volume": 914.76448, "trades": 12, "taker_buy_volume": 2583.0, "taker_buy_quote": 716.12778}, {"ts": 1769147700000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147760000, "open": 0.2771, "high": 0.2773, "low": 0.2771, "close": 0.2772, "volume": 2699.5, "quote_volume": 748.34399, "trades": 17, "taker_buy_volume": 1736.3, "taker_buy_quote": 481.33985}, {"ts": 1769147820000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 856.1, "quote_volume": 237.40214, "trades": 5, "taker_buy_volume": 56.1, "taker_buy_quote": 15.56214}, {"ts": 1769147880000, "open": 0.2775, "high": 0.2775, "low": 0.2772, "close": 0.2772, "volume": 1398.4, "quote_volume": 387.87708, "trades": 25, "taker_buy_volume": 37.2, "taker_buy_quote": 10.323}, {"ts": 1769147940000, "open": 0.2773, "high": 0.2779, "low": 0.2773, "close": 0.2776, "volume": 13084.5, "quote_volume": 3632.81553, "trades": 39, "taker_buy_volume": 4917.4, "taker_buy_quote": 1365.63677}, {"ts": 1769148000000, "open": 0.2777, "high": 0.2781, "low": 0.2776, "close": 0.2779, "volume": 7273.7, "quote_volume": 2020.84998, "trades": 26, "taker_buy_volume": 3030.5, "taker_buy_quote": 841.76614}, {"ts": 1769148060000, "open": 0.2779, "high": 0.2781, "low": 0.2779, "close": 0.2781, "volume": 128.1, "quote_volume": 35.61378, "trades": 6, "taker_buy_volume": 92.0, "taker_buy_quote": 25.58159}, {"ts": 1769148120000, "open": 0.2781, "high": 0.2791, "low": 0.2781, "close": 0.2789, "volume": 14201.1, "quote_volume": 3958.42212, "trades": 70, "taker_buy_volume": 3810.9, "taker_buy_quote": 1062.56393}, {"ts": 1769148180000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2791, "volume": 991.1, "quote_volume": 276.6909, "trades": 9, "taker_buy_volume": 991.1, "taker_buy_quote": 276.6909}, {"ts": 1769148240000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 2091.6, "quote_volume": 583.54665, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148300000, "open": 0.2789, "high": 0.2789, "low": 0.2787, "close": 0.2787, "volume": 1322.9, "quote_volume": 368.71451, "trades": 9, "taker_buy_volume": 1127.8, "taker_buy_quote": 314.31786}, {"ts": 1769148360000, "open": 0.2788, "high": 0.2788, "low": 0.2784, "close": 0.2785, "volume": 573.7, "quote_volume": 159.85101, "trades": 11, "taker_buy_volume": 215.6, "taker_buy_quote": 60.10208}, {"ts": 1769148420000, "open": 0.2785, "high": 0.2786, "low": 0.278, "close": 0.2784, "volume": 16403.0, "quote_volume": 4565.31269, "trades": 35, "taker_buy_volume": 6584.1, "taker_buy_quote": 1832.65643}, {"ts": 1769148480000, "open": 0.2782, "high": 0.2782, "low": 0.2773, "close": 0.2773, "volume": 21822.2, "quote_volume": 6065.79096, "trades": 52, "taker_buy_volume": 2536.5, "taker_buy_quote": 705.00537}, {"ts": 1769148540000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 205.8, "quote_volume": 57.06162, "trades": 4, "taker_buy_volume": 138.6, "taker_buy_quote": 38.43378}, {"ts": 1769148600000, "open": 0.2774, "high": 0.2776, "low": 0.2771, "close": 0.2776, "volume": 20975.4, "quote_volume": 5819.19152, "trades": 29, "taker_buy_volume": 14262.3, "taker_buy_quote": 3957.75077}, {"ts": 1769148660000, "open": 0.2775, "high": 0.2775, "low": 0.2773, "close": 0.2773, "volume": 10358.1, "quote_volume": 2873.10192, "trades": 24, "taker_buy_volume": 2469.4, "taker_buy_quote": 684.76462}, {"ts": 1769148720000, "open": 0.2775, "high": 0.278, "low": 0.2775, "close": 0.278, "volume": 7641.0, "quote_volume": 2123.16514, "trades": 45, "taker_buy_volume": 6996.7, "taker_buy_quote": 1944.23681}, {"ts": 1769148780000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148840000, "open": 0.2781, "high": 0.2782, "low": 0.2777, "close": 0.2777, "volume": 315.5, "quote_volume": 87.69217, "trades": 17, "taker_buy_volume": 111.6, "taker_buy_quote": 31.04154}, {"ts": 1769148900000, "open": 0.2776, "high": 0.2776, "low": 0.2767, "close": 0.2772, "volume": 11802.5, "quote_volume": 3267.86759, "trades": 51, "taker_buy_volume": 2467.0, "taker_buy_quote": 683.20907}, {"ts": 1769148960000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 36.2, "quote_volume": 10.03826, "trades": 2, "taker_buy_volume": 36.2, "taker_buy_quote": 10.03826}, {"ts": 1769149020000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 189.5, "quote_volume": 52.54835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149080000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2772, "volume": 633.8, "quote_volume": 175.69224, "trades": 6, "taker_buy_volume": 379.3, "taker_buy_quote": 105.14196}, {"ts": 1769149140000, "open": 0.2772, "high": 0.2782, "low": 0.2772, "close": 0.2782, "volume": 18345.6, "quote_volume": 5091.9331, "trades": 40, "taker_buy_volume": 18345.6, "taker_buy_quote": 5091.9331}, {"ts": 1769149200000, "open": 0.2782, "high": 0.2782, "low": 0.278, "close": 0.278, "volume": 1584.0, "quote_volume": 440.54198, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149260000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 689.7, "quote_volume": 191.66763, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149320000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 55.9, "quote_volume": 15.52902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149380000, "open": 0.2777, "high": 0.2777, "low": 0.2773, "close": 0.2773, "volume": 280.2, "quote_volume": 77.75547, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149440000, "open": 0.2773, "high": 0.2774, "low": 0.2771, "close": 0.2771, "volume": 5520.7, "quote_volume": 1531.40241, "trades": 26, "taker_buy_volume": 5444.7, "taker_buy_quote": 1510.34082}, {"ts": 1769149500000, "open": 0.277, "high": 0.277, "low": 0.2766, "close": 0.2767, "volume": 3081.1, "quote_volume": 853.09686, "trades": 26, "taker_buy_volume": 2457.0, "taker_buy_quote": 680.3208}, {"ts": 1769149560000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 2638.4, "quote_volume": 729.5176, "trades": 11, "taker_buy_volume": 1570.0, "taker_buy_quote": 434.105}, {"ts": 1769149620000, "open": 0.2764, "high": 0.2765, "low": 0.2758, "close": 0.2758, "volume": 22299.9, "quote_volume": 6162.03488, "trades": 44, "taker_buy_volume": 12029.8, "taker_buy_quote": 3325.01079}, {"ts": 1769149680000, "open": 0.276, "high": 0.2762, "low": 0.2755, "close": 0.2755, "volume": 4604.5, "quote_volume": 1270.07234, "trades": 50, "taker_buy_volume": 3299.1, "taker_buy_quote": 909.75083}, {"ts": 1769149740000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 5118.0, "quote_volume": 1410.8063, "trades": 22, "taker_buy_volume": 4992.5, "taker_buy_quote": 1376.2185}, {"ts": 1769149800000, "open": 0.2758, "high": 0.2763, "low": 0.2758, "close": 0.276, "volume": 22091.5, "quote_volume": 6097.88434, "trades": 42, "taker_buy_volume": 20972.1, "taker_buy_quote": 5788.85567}, {"ts": 1769149860000, "open": 0.2761, "high": 0.2761, "low": 0.2748, "close": 0.2749, "volume": 11650.5, "quote_volume": 3207.13355, "trades": 70, "taker_buy_volume": 7293.2, "taker_buy_quote": 2007.75688}, {"ts": 1769149920000, "open": 0.275, "high": 0.2751, "low": 0.2749, "close": 0.275, "volume": 3809.7, "quote_volume": 1047.67411, "trades": 17, "taker_buy_volume": 2398.9, "taker_buy_quote": 659.77191}, {"ts": 1769149980000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 1304.3, "quote_volume": 358.46641, "trades": 13, "taker_buy_volume": 1177.1, "taker_buy_quote": 323.50479}, {"ts": 1769150040000, "open": 0.2747, "high": 0.2747, "low": 0.2741, "close": 0.2742, "volume": 12107.1, "quote_volume": 3318.91507, "trades": 32, "taker_buy_volume": 1546.0, "taker_buy_quote": 423.94797}, {"ts": 1769150100000, "open": 0.2741, "high": 0.2741, "low": 0.2737, "close": 0.2741, "volume": 10407.0, "quote_volume": 2851.23448, "trades": 36, "taker_buy_volume": 1705.0, "taker_buy_quote": 467.18734}, {"ts": 1769150160000, "open": 0.2741, "high": 0.2745, "low": 0.2741, "close": 0.2744, "volume": 13491.7, "quote_volume": 3701.03873, "trades": 14, "taker_buy_volume": 13301.6, "taker_buy_quote": 3648.87529}, {"ts": 1769150220000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 56.6, "quote_volume": 15.5367, "trades": 3, "taker_buy_volume": 56.6, "taker_buy_quote": 15.5367}, {"ts": 1769150280000, "open": 0.2744, "high": 0.2747, "low": 0.2744, "close": 0.2747, "volume": 5681.0, "quote_volume": 1560.48527, "trades": 13, "taker_buy_volume": 5644.5, "taker_buy_quote": 1550.46967}, {"ts": 1769150340000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 1431.7, "quote_volume": 393.28799, "trades": 5, "taker_buy_volume": 316.0, "taker_buy_quote": 86.8052}, {"ts": 1769150400000, "open": 0.2748, "high": 0.2752, "low": 0.2748, "close": 0.2751, "volume": 4255.7, "quote_volume": 1170.77817, "trades": 20, "taker_buy_volume": 4219.2, "taker_buy_quote": 1160.74067}, {"ts": 1769150460000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 1095.4, "quote_volume": 301.47867, "trades": 6, "taker_buy_volume": 905.9, "taker_buy_quote": 249.30932}, {"ts": 1769150520000, "open": 0.2754, "high": 0.2754, "low": 0.275, "close": 0.275, "volume": 6682.6, "quote_volume": 1839.6524, "trades": 15, "taker_buy_volume": 653.4, "taker_buy_quote": 179.88666}, {"ts": 1769150580000, "open": 0.2749, "high": 0.2755, "low": 0.2749, "close": 0.2755, "volume": 28851.7, "quote_volume": 7944.45758, "trades": 19, "taker_buy_volume": 28605.6, "taker_buy_quote": 7876.80469}, {"ts": 1769150640000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 1321.0, "quote_volume": 364.06396, "trades": 11, "taker_buy_volume": 484.6, "taker_buy_quote": 133.55576}, {"ts": 1769150700000, "open": 0.2754, "high": 0.2755, "low": 0.2751, "close": 0.2754, "volume": 10089.5, "quote_volume": 2777.73129, "trades": 31, "taker_buy_volume": 8157.6, "taker_buy_quote": 2245.72596}, {"ts": 1769150760000, "open": 0.2752, "high": 0.2753, "low": 0.2748, "close": 0.2752, "volume": 17774.0, "quote_volume": 4891.0669, "trades": 48, "taker_buy_volume": 14189.0, "taker_buy_quote": 3904.69574}, {"ts": 1769150820000, "open": 0.2751, "high": 0.2751, "low": 0.2748, "close": 0.2748, "volume": 20863.7, "quote_volume": 5737.50417, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150880000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2743, "volume": 1196.6, "quote_volume": 328.53547, "trades": 21, "taker_buy_volume": 838.3, "taker_buy_quote": 230.19718}, {"ts": 1769150940000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151000000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 2091.0, "quote_volume": 573.7704, "trades": 2, "taker_buy_volume": 2091.0, "taker_buy_quote": 573.7704}, {"ts": 1769151060000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 56.6, "quote_volume": 15.5367, "trades": 3, "taker_buy_volume": 56.6, "taker_buy_quote": 15.5367}, {"ts": 1769151120000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2747, "volume": 1223.4, "quote_volume": 336.0798, "trades": 14, "taker_buy_volume": 1161.3, "taker_buy_quote": 319.03335}, {"ts": 1769151180000, "open": 0.2748, "high": 0.275, "low": 0.2748, "close": 0.2749, "volume": 3288.9, "quote_volume": 904.21757, "trades": 16, "taker_buy_volume": 2282.8, "taker_buy_quote": 627.54372}, {"ts": 1769151240000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 475.6, "quote_volume": 130.69488, "trades": 8, "taker_buy_volume": 439.1, "taker_buy_quote": 120.66468}, {"ts": 1769151300000, "open": 0.2747, "high": 0.2747, "low": 0.2744, "close": 0.2746, "volume": 3783.7, "quote_volume": 1038.49349, "trades": 29, "taker_buy_volume": 751.0, "taker_buy_quote": 206.1729}, {"ts": 1769151360000, "open": 0.2744, "high": 0.2744, "low": 0.2739, "close": 0.2742, "volume": 1092.5, "quote_volume": 299.55132, "trades": 21, "taker_buy_volume": 489.0, "taker_buy_quote": 134.1586}, {"ts": 1769151420000, "open": 0.274, "high": 0.274, "low": 0.2737, "close": 0.2737, "volume": 243.3, "quote_volume": 66.62652, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151480000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 7181.6, "quote_volume": 1967.5544, "trades": 8, "taker_buy_volume": 7181.6, "taker_buy_quote": 1967.5544}, {"ts": 1769151540000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 11348.8, "quote_volume": 3110.70608, "trades": 5, "taker_buy_volume": 11348.8, "taker_buy_quote": 3110.70608}, {"ts": 1769151600000, "open": 0.2742, "high": 0.2746, "low": 0.2742, "close": 0.2746, "volume": 843.1, "quote_volume": 231.40785, "trades": 17, "taker_buy_volume": 695.3, "taker_buy_quote": 190.88109}, {"ts": 1769151660000, "open": 0.2746, "high": 0.2746, "low": 0.2743, "close": 0.2745, "volume": 12120.3, "quote_volume": 3328.10017, "trades": 15, "taker_buy_volume": 73.6, "taker_buy_quote": 20.19949}, {"ts": 1769151720000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 113.2, "quote_volume": 31.09038, "trades": 6, "taker_buy_volume": 113.2, "taker_buy_quote": 31.09038}, {"ts": 1769151780000, "open": 0.2746, "high": 0.2746, "low": 0.2743, "close": 0.2743, "volume": 1147.8, "quote_volume": 314.92029, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151840000, "open": 0.2743, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 2571.1, "quote_volume": 705.05126, "trades": 18, "taker_buy_volume": 406.6, "taker_buy_quote": 111.54536}, {"ts": 1769151900000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 798.1, "quote_volume": 219.09934, "trades": 16, "taker_buy_volume": 56.6, "taker_buy_quote": 15.54236}, {"ts": 1769151960000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 1002.8, "quote_volume": 274.88447, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152020000, "open": 0.274, "high": 0.2741, "low": 0.2737, "close": 0.2741, "volume": 3906.4, "quote_volume": 1069.33171, "trades": 29, "taker_buy_volume": 449.5, "taker_buy_quote": 123.11642}, {"ts": 1769152080000, "open": 0.2741, "high": 0.2741, "low": 0.2735, "close": 0.2735, "volume": 3418.9, "quote_volume": 935.97567, "trades": 27, "taker_buy_volume": 20.6, "taker_buy_quote": 5.64646}, {"ts": 1769152140000, "open": 0.2736, "high": 0.2736, "low": 0.2732, "close": 0.2732, "volume": 2566.2, "quote_volume": 701.67803, "trades": 23, "taker_buy_volume": 1766.9, "taker_buy_quote": 483.2349}, {"ts": 1769152200000, "open": 0.2731, "high": 0.2732, "low": 0.2729, "close": 0.273, "volume": 8087.2, "quote_volume": 2207.90219, "trades": 21, "taker_buy_volume": 843.1, "taker_buy_quote": 230.33492}, {"ts": 1769152260000, "open": 0.2732, "high": 0.2734, "low": 0.2731, "close": 0.2734, "volume": 15995.7, "quote_volume": 4370.79014, "trades": 21, "taker_buy_volume": 15995.7, "taker_buy_quote": 4370.79014}, {"ts": 1769152320000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 56.9, "quote_volume": 15.56215, "trades": 3, "taker_buy_volume": 56.9, "taker_buy_quote": 15.56215}, {"ts": 1769152380000, "open": 0.2736, "high": 0.274, "low": 0.2736, "close": 0.2738, "volume": 3734.5, "quote_volume": 1022.67917, "trades": 28, "taker_buy_volume": 3435.3, "taker_buy_quote": 940.76619}, {"ts": 1769152440000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152500000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152560000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152620000, "open": 0.274, "high": 0.274, "low": 0.2737, "close": 0.2737, "volume": 160.6, "quote_volume": 43.98517, "trades": 6, "taker_buy_volume": 87.5, "taker_buy_quote": 23.975}, {"ts": 1769152680000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152740000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 479.6, "quote_volume": 131.36244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152800000, "open": 0.2739, "high": 0.2743, "low": 0.2738, "close": 0.2741, "volume": 39272.3, "quote_volume": 10759.7342, "trades": 143, "taker_buy_volume": 10797.8, "taker_buy_quote": 2959.4613}, {"ts": 1769152860000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152920000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 1923.6, "quote_volume": 526.86306, "trades": 9, "taker_buy_volume": 1140.4, "taker_buy_quote": 312.35556}, {"ts": 1769152980000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153040000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 6132.1, "quote_volume": 1681.42197, "trades": 40, "taker_buy_volume": 4110.4, "taker_buy_quote": 1127.36725}, {"ts": 1769153100000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 36.4, "quote_volume": 9.98088, "trades": 1, "taker_buy_volume": 36.4, "taker_buy_quote": 9.98088}, {"ts": 1769153160000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 114.3, "quote_volume": 31.31253, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153220000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 1821.3, "quote_volume": 498.79506, "trades": 8, "taker_buy_volume": 640.0, "taker_buy_quote": 175.296}, {"ts": 1769153280000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153340000, "open": 0.274, "high": 0.2743, "low": 0.2739, "close": 0.2739, "volume": 8996.0, "quote_volume": 2467.47768, "trades": 21, "taker_buy_volume": 8304.6, "taker_buy_quote": 2277.92379}, {"ts": 1769153400000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 140.4, "quote_volume": 38.43585, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153460000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 96.4, "quote_volume": 26.37504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153520000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 841.6, "quote_volume": 230.36055, "trades": 5, "taker_buy_volume": 841.6, "taker_buy_quote": 230.36055}, {"ts": 1769153580000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 93.5, "quote_volume": 25.57591, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153640000, "open": 0.2735, "high": 0.2735, "low": 0.2732, "close": 0.2733, "volume": 3887.0, "quote_volume": 1062.49, "trades": 24, "taker_buy_volume": 1816.0, "taker_buy_quote": 496.4857}, {"ts": 1769153700000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 36.7, "quote_volume": 10.03378, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 10.03378}, {"ts": 1769153760000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 8367.6, "quote_volume": 2286.85689, "trades": 5, "taker_buy_volume": 25.0, "taker_buy_quote": 6.83}, {"ts": 1769153820000, "open": 0.2733, "high": 0.2734, "low": 0.2732, "close": 0.2733, "volume": 6287.6, "quote_volume": 1718.71618, "trades": 21, "taker_buy_volume": 4462.3, "taker_buy_quote": 1219.96665}, {"ts": 1769153880000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153940000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 100.1, "quote_volume": 27.35366, "trades": 4, "taker_buy_volume": 63.4, "taker_buy_quote": 17.32722}, {"ts": 1769154000000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 652.4, "quote_volume": 178.24155, "trades": 9, "taker_buy_volume": 615.7, "taker_buy_quote": 168.21511}, {"ts": 1769154060000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 73.6, "quote_volume": 20.11488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154120000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 32.0, "quote_volume": 8.7456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154180000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 56.9, "quote_volume": 15.55646, "trades": 2, "taker_buy_volume": 56.9, "taker_buy_quote": 15.55646}, {"ts": 1769154240000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 443.0, "quote_volume": 121.1605, "trades": 4, "taker_buy_volume": 443.0, "taker_buy_quote": 121.1605}, {"ts": 1769154300000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 49.0, "quote_volume": 13.4015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154360000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.2731, "volume": 533.9, "quote_volume": 145.81947, "trades": 18, "taker_buy_volume": 306.3, "taker_buy_quote": 83.65053}, {"ts": 1769154420000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 36.7, "quote_volume": 10.02644, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 10.02644}, {"ts": 1769154480000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 435.0, "quote_volume": 118.842, "trades": 1, "taker_buy_volume": 435.0, "taker_buy_quote": 118.842}, {"ts": 1769154540000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 1605.7, "quote_volume": 438.77923, "trades": 13, "taker_buy_volume": 56.9, "taker_buy_quote": 15.55077}, {"ts": 1769154600000, "open": 0.2734, "high": 0.2739, "low": 0.2734, "close": 0.2738, "volume": 15759.7, "quote_volume": 4313.17621, "trades": 42, "taker_buy_volume": 14824.7, "taker_buy_quote": 4057.26671}, {"ts": 1769154660000, "open": 0.2738, "high": 0.2738, "low": 0.2736, "close": 0.2736, "volume": 8607.9, "quote_volume": 2355.84955, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154720000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154780000, "open": 0.2736, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 1933.4, "quote_volume": 528.98257, "trades": 19, "taker_buy_volume": 1783.0, "taker_buy_quote": 487.8502}, {"ts": 1769154840000, "open": 0.2735, "high": 0.2738, "low": 0.2735, "close": 0.2737, "volume": 1968.2, "quote_volume": 538.6512, "trades": 11, "taker_buy_volume": 1968.2, "taker_buy_quote": 538.6512}, {"ts": 1769154900000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 58.6, "quote_volume": 16.03296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154960000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 231.5, "quote_volume": 63.36155, "trades": 6, "taker_buy_volume": 231.5, "taker_buy_quote": 63.36155}, {"ts": 1769155020000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 262.5, "quote_volume": 71.84259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155080000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 442.0, "quote_volume": 120.86542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155140000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155200000, "open": 0.2736, "high": 0.2738, "low": 0.2734, "close": 0.2738, "volume": 18303.4, "quote_volume": 5008.15892, "trades": 20, "taker_buy_volume": 12210.4, "taker_buy_quote": 3341.7217}, {"ts": 1769155260000, "open": 0.2737, "high": 0.2737, "low": 0.2731, "close": 0.2731, "volume": 2153.7, "quote_volume": 588.82498, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155320000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 36.7, "quote_volume": 10.02644, "trades": 2, "taker_buy_volume": 36.7, "taker_buy_quote": 10.02644}, {"ts": 1769155380000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155440000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 93.4, "quote_volume": 25.5319, "trades": 5, "taker_buy_volume": 93.4, "taker_buy_quote": 25.5319}, {"ts": 1769155500000, "open": 0.2735, "high": 0.2739, "low": 0.2735, "close": 0.2737, "volume": 1758.3, "quote_volume": 481.44547, "trades": 22, "taker_buy_volume": 792.8, "taker_buy_quote": 217.04024}, {"ts": 1769155560000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 3465.3, "quote_volume": 948.79914, "trades": 12, "taker_buy_volume": 1907.1, "taker_buy_quote": 522.16398}, {"ts": 1769155620000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 4209.5, "quote_volume": 1152.5611, "trades": 3, "taker_buy_volume": 4020.0, "taker_buy_quote": 1100.676}, {"ts": 1769155680000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 36.6, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155740000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 6500.7, "quote_volume": 1779.89166, "trades": 4, "taker_buy_volume": 6500.7, "taker_buy_quote": 1779.89166}, {"ts": 1769155800000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 7946.4, "quote_volume": 2174.6151, "trades": 22, "taker_buy_volume": 1096.0, "taker_buy_quote": 299.756}, {"ts": 1769155860000, "open": 0.2734, "high": 0.2739, "low": 0.2734, "close": 0.2739, "volume": 9715.6, "quote_volume": 2658.4256, "trades": 24, "taker_buy_volume": 9147.1, "taker_buy_quote": 2502.94085}, {"ts": 1769155920000, "open": 0.274, "high": 0.2741, "low": 0.2739, "close": 0.274, "volume": 2227.2, "quote_volume": 610.2228, "trades": 11, "taker_buy_volume": 731.6, "taker_buy_quote": 200.5084}, {"ts": 1769155980000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 1534.3, "quote_volume": 420.11598, "trades": 8, "taker_buy_volume": 283.0, "taker_buy_quote": 77.50638}, {"ts": 1769156040000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 36.6, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156100000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 401.6, "quote_volume": 109.87776, "trades": 7, "taker_buy_volume": 365.0, "taker_buy_quote": 99.864}, {"ts": 1769156160000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 741.0, "quote_volume": 202.61679, "trades": 7, "taker_buy_volume": 467.1, "taker_buy_quote": 127.70514}, {"ts": 1769156220000, "open": 0.2735, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 98.8, "quote_volume": 27.02801, "trades": 5, "taker_buy_volume": 73.4, "taker_buy_quote": 20.07857}, {"ts": 1769156280000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 365.4, "quote_volume": 99.97344, "trades": 1, "taker_buy_volume": 365.4, "taker_buy_quote": 99.97344}, {"ts": 1769156340000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 36.6, "quote_volume": 10.0101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156400000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 73.4, "quote_volume": 20.06389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156460000, "open": 0.2732, "high": 0.2732, "low": 0.273, "close": 0.2731, "volume": 1097.3, "quote_volume": 299.63838, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156520000, "open": 0.273, "high": 0.2738, "low": 0.273, "close": 0.2738, "volume": 32850.2, "quote_volume": 8981.08139, "trades": 71, "taker_buy_volume": 29552.5, "taker_buy_quote": 8079.79243}, {"ts": 1769156580000, "open": 0.2738, "high": 0.2746, "low": 0.2738, "close": 0.274, "volume": 14671.3, "quote_volume": 4024.00402, "trades": 66, "taker_buy_volume": 12892.9, "taker_buy_quote": 3536.41244}, {"ts": 1769156640000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 1188.4, "quote_volume": 325.72862, "trades": 13, "taker_buy_volume": 1188.4, "taker_buy_quote": 325.72862}, {"ts": 1769156700000, "open": 0.2741, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 404.3, "quote_volume": 110.82048, "trades": 3, "taker_buy_volume": 18.5, "taker_buy_quote": 5.0727}, {"ts": 1769156760000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156820000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 36.6, "quote_volume": 10.0284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156880000, "open": 0.2739, "high": 0.2744, "low": 0.2738, "close": 0.2742, "volume": 11071.8, "quote_volume": 3034.65963, "trades": 52, "taker_buy_volume": 9478.6, "taker_buy_quote": 2597.99679}, {"ts": 1769156940000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 230.0, "quote_volume": 63.089, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 63.089}, {"ts": 1769157000000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2741, "volume": 7180.3, "quote_volume": 1968.84319, "trades": 11, "taker_buy_volume": 53.0, "taker_buy_quote": 14.5432}, {"ts": 1769157060000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 696.4, "quote_volume": 190.74963, "trades": 12, "taker_buy_volume": 583.0, "taker_buy_quote": 159.6837}, {"ts": 1769157120000, "open": 0.2738, "high": 0.2738, "low": 0.2736, "close": 0.2736, "volume": 2403.6, "quote_volume": 657.87853, "trades": 19, "taker_buy_volume": 2233.3, "taker_buy_quote": 611.26744}, {"ts": 1769157180000, "open": 0.2735, "high": 0.2735, "low": 0.2724, "close": 0.2724, "volume": 5209.8, "quote_volume": 1420.44255, "trades": 58, "taker_buy_volume": 2145.7, "taker_buy_quote": 584.98019}, {"ts": 1769157240000, "open": 0.2724, "high": 0.2725, "low": 0.272, "close": 0.2724, "volume": 22362.8, "quote_volume": 6088.11111, "trades": 68, "taker_buy_volume": 11227.6, "taker_buy_quote": 3057.61019}, {"ts": 1769157300000, "open": 0.2723, "high": 0.2723, "low": 0.2721, "close": 0.2722, "volume": 2177.3, "quote_volume": 592.57465, "trades": 22, "taker_buy_volume": 1496.5, "taker_buy_quote": 407.29118}, {"ts": 1769157360000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 2060.7, "quote_volume": 560.91886, "trades": 3, "taker_buy_volume": 2023.9, "taker_buy_quote": 550.90558}, {"ts": 1769157420000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 903.7, "quote_volume": 245.89105, "trades": 6, "taker_buy_volume": 846.5, "taker_buy_quote": 230.33265}, {"ts": 1769157480000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 128.8, "quote_volume": 35.0336, "trades": 5, "taker_buy_volume": 128.8, "taker_buy_quote": 35.0336}, {"ts": 1769157540000, "open": 0.2721, "high": 0.2724, "low": 0.2721, "close": 0.2721, "volume": 358.7, "quote_volume": 97.64223, "trades": 18, "taker_buy_volume": 208.2, "taker_buy_quote": 56.68547}, {"ts": 1769157600000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2723, "volume": 320.6, "quote_volume": 87.28784, "trades": 5, "taker_buy_volume": 73.6, "taker_buy_quote": 20.04496}, {"ts": 1769157660000, "open": 0.2722, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 1151.6, "quote_volume": 313.48048, "trades": 12, "taker_buy_volume": 846.5, "taker_buy_quote": 230.44783}, {"ts": 1769157720000, "open": 0.2723, "high": 0.2723, "low": 0.2715, "close": 0.2717, "volume": 4463.4, "quote_volume": 1212.94842, "trades": 39, "taker_buy_volume": 2632.9, "taker_buy_quote": 715.43187}, {"ts": 1769157780000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 463.2, "quote_volume": 125.82391, "trades": 4, "taker_buy_volume": 36.9, "taker_buy_quote": 10.02573}, {"ts": 1769157840000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 253.8, "quote_volume": 68.93208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157900000, "open": 0.2717, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 1909.8, "quote_volume": 519.24013, "trades": 6, "taker_buy_volume": 1648.0, "taker_buy_quote": 448.08751}, {"ts": 1769157960000, "open": 0.2717, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 1526.0, "quote_volume": 414.69912, "trades": 8, "taker_buy_volume": 1097.6, "taker_buy_quote": 298.32768}, {"ts": 1769158020000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 452.5, "quote_volume": 122.9895, "trades": 14, "taker_buy_volume": 452.5, "taker_buy_quote": 122.9895}, {"ts": 1769158080000, "open": 0.2717, "high": 0.2717, "low": 0.2712, "close": 0.2712, "volume": 2072.2, "quote_volume": 562.24557, "trades": 34, "taker_buy_volume": 1697.1, "taker_buy_quote": 460.4232}, {"ts": 1769158140000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 4801.9, "quote_volume": 1302.27528, "trades": 7, "taker_buy_volume": 4801.9, "taker_buy_quote": 1302.27528}, {"ts": 1769158200000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 1721.4, "quote_volume": 467.18426, "trades": 4, "taker_buy_volume": 1721.4, "taker_buy_quote": 467.18426}, {"ts": 1769158260000, "open": 0.2714, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 8655.1, "quote_volume": 2349.67154, "trades": 11, "taker_buy_volume": 8622.7, "taker_buy_quote": 2340.87818}, {"ts": 1769158320000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 800.7, "quote_volume": 217.4438, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158380000, "open": 0.2715, "high": 0.2716, "low": 0.2715, "close": 0.2716, "volume": 167.7, "quote_volume": 45.53627, "trades": 4, "taker_buy_volume": 167.7, "taker_buy_quote": 45.53627}, {"ts": 1769158440000, "open": 0.2717, "high": 0.2717, "low": 0.2715, "close": 0.2715, "volume": 224.9, "quote_volume": 61.0902, "trades": 8, "taker_buy_volume": 130.8, "taker_buy_quote": 35.53836}, {"ts": 1769158500000, "open": 0.2716, "high": 0.2722, "low": 0.2716, "close": 0.272, "volume": 4544.5, "quote_volume": 1235.70803, "trades": 31, "taker_buy_volume": 3134.4, "taker_buy_quote": 852.31959}, {"ts": 1769158560000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 2493.4, "quote_volume": 678.8325, "trades": 11, "taker_buy_volume": 2493.4, "taker_buy_quote": 678.8325}, {"ts": 1769158620000, "open": 0.2724, "high": 0.2724, "low": 0.2722, "close": 0.2722, "volume": 297.9, "quote_volume": 81.09572, "trades": 3, "taker_buy_volume": 36.7, "taker_buy_quote": 9.99708}, {"ts": 1769158680000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158740000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158800000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 4123.7, "quote_volume": 1122.23753, "trades": 20, "taker_buy_volume": 198.2, "taker_buy_quote": 53.9339}, {"ts": 1769158860000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 114.0, "quote_volume": 31.0479, "trades": 7, "taker_buy_volume": 114.0, "taker_buy_quote": 31.0479}, {"ts": 1769158920000, "open": 0.2725, "high": 0.2748, "low": 0.2725, "close": 0.2742, "volume": 31074.4, "quote_volume": 8512.49222, "trades": 141, "taker_buy_volume": 25802.3, "taker_buy_quote": 7067.74735}, {"ts": 1769158980000, "open": 0.2743, "high": 0.276, "low": 0.2743, "close": 0.2755, "volume": 31742.9, "quote_volume": 8744.28595, "trades": 127, "taker_buy_volume": 22187.4, "taker_buy_quote": 6110.50423}, {"ts": 1769159040000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2751, "volume": 3597.2, "quote_volume": 990.04097, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159100000, "open": 0.2752, "high": 0.2753, "low": 0.275, "close": 0.275, "volume": 2604.8, "quote_volume": 716.91762, "trades": 26, "taker_buy_volume": 2532.0, "taker_buy_quote": 696.89398}, {"ts": 1769159160000, "open": 0.275, "high": 0.2752, "low": 0.275, "close": 0.2751, "volume": 8122.5, "quote_volume": 2234.60461, "trades": 10, "taker_buy_volume": 8086.0, "taker_buy_quote": 2224.56346}, {"ts": 1769159220000, "open": 0.2752, "high": 0.2765, "low": 0.2752, "close": 0.2765, "volume": 19811.9, "quote_volume": 5467.55199, "trades": 62, "taker_buy_volume": 17909.3, "taker_buy_quote": 4942.63747}, {"ts": 1769159280000, "open": 0.2766, "high": 0.2766, "low": 0.2755, "close": 0.2755, "volume": 3595.8, "quote_volume": 993.4457, "trades": 40, "taker_buy_volume": 310.5, "taker_buy_quote": 85.87868}, {"ts": 1769159340000, "open": 0.2754, "high": 0.2756, "low": 0.2753, "close": 0.2756, "volume": 2680.5, "quote_volume": 738.28146, "trades": 21, "taker_buy_volume": 2567.7, "taker_buy_quote": 707.22198}, {"ts": 1769159400000, "open": 0.2757, "high": 0.2761, "low": 0.2754, "close": 0.2761, "volume": 9711.5, "quote_volume": 2679.0352, "trades": 40, "taker_buy_volume": 9523.0, "taker_buy_quote": 2627.07081}, {"ts": 1769159460000, "open": 0.2761, "high": 0.2772, "low": 0.2761, "close": 0.2766, "volume": 19442.7, "quote_volume": 5377.81782, "trades": 87, "taker_buy_volume": 16211.0, "taker_buy_quote": 4484.12261}, {"ts": 1769159520000, "open": 0.2765, "high": 0.2767, "low": 0.2763, "close": 0.2766, "volume": 3388.1, "quote_volume": 936.40858, "trades": 16, "taker_buy_volume": 1047.9, "taker_buy_quote": 289.71722}, {"ts": 1769159580000, "open": 0.2764, "high": 0.2764, "low": 0.2757, "close": 0.2759, "volume": 5056.5, "quote_volume": 1395.23621, "trades": 65, "taker_buy_volume": 2031.1, "taker_buy_quote": 560.27458}, {"ts": 1769159640000, "open": 0.2757, "high": 0.2761, "low": 0.2753, "close": 0.276, "volume": 4095.8, "quote_volume": 1129.78751, "trades": 26, "taker_buy_volume": 3704.0, "taker_buy_quote": 1021.87657}, {"ts": 1769159700000, "open": 0.2759, "high": 0.2763, "low": 0.2757, "close": 0.2761, "volume": 9489.7, "quote_volume": 2619.5732, "trades": 63, "taker_buy_volume": 8344.4, "taker_buy_quote": 2303.45738}, {"ts": 1769159760000, "open": 0.276, "high": 0.2764, "low": 0.276, "close": 0.276, "volume": 1391.8, "quote_volume": 384.42985, "trades": 22, "taker_buy_volume": 1199.2, "taker_buy_quote": 331.26499}, {"ts": 1769159820000, "open": 0.2759, "high": 0.2762, "low": 0.2758, "close": 0.2758, "volume": 2358.0, "quote_volume": 650.62921, "trades": 13, "taker_buy_volume": 1627.1, "taker_buy_quote": 448.97954}, {"ts": 1769159880000, "open": 0.2757, "high": 0.2764, "low": 0.2754, "close": 0.2755, "volume": 18307.1, "quote_volume": 5047.90311, "trades": 53, "taker_buy_volume": 1613.1, "taker_buy_quote": 445.2654}, {"ts": 1769159940000, "open": 0.2753, "high": 0.2755, "low": 0.2751, "close": 0.2754, "volume": 10291.0, "quote_volume": 2832.38916, "trades": 35, "taker_buy_volume": 4472.4, "taker_buy_quote": 1231.59438}, {"ts": 1769160000000, "open": 0.2755, "high": 0.2756, "low": 0.2753, "close": 0.2755, "volume": 17949.1, "quote_volume": 4943.94023, "trades": 17, "taker_buy_volume": 9062.4, "taker_buy_quote": 2497.30438}, {"ts": 1769160060000, "open": 0.2756, "high": 0.2756, "low": 0.275, "close": 0.2751, "volume": 13617.2, "quote_volume": 3749.32125, "trades": 50, "taker_buy_volume": 13068.3, "taker_buy_quote": 3598.26266}, {"ts": 1769160120000, "open": 0.2752, "high": 0.2754, "low": 0.2749, "close": 0.2752, "volume": 8009.1, "quote_volume": 2204.45077, "trades": 48, "taker_buy_volume": 5967.7, "taker_buy_quote": 1642.70021}, {"ts": 1769160180000, "open": 0.275, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 826.1, "quote_volume": 227.1406, "trades": 12, "taker_buy_volume": 733.2, "taker_buy_quote": 201.59875}, {"ts": 1769160240000, "open": 0.2752, "high": 0.2755, "low": 0.275, "close": 0.2751, "volume": 10368.5, "quote_volume": 2853.42763, "trades": 71, "taker_buy_volume": 4005.8, "taker_buy_quote": 1102.47929}, {"ts": 1769160300000, "open": 0.2752, "high": 0.2754, "low": 0.2747, "close": 0.2747, "volume": 4314.6, "quote_volume": 1187.37457, "trades": 23, "taker_buy_volume": 2676.7, "taker_buy_quote": 736.64276}, {"ts": 1769160360000, "open": 0.2747, "high": 0.2751, "low": 0.2747, "close": 0.2748, "volume": 4167.2, "quote_volume": 1145.48197, "trades": 44, "taker_buy_volume": 4057.7, "taker_buy_quote": 1115.39137}, {"ts": 1769160420000, "open": 0.2748, "high": 0.275, "low": 0.2747, "close": 0.2748, "volume": 1018.1, "quote_volume": 279.82331, "trades": 13, "taker_buy_volume": 981.6, "taker_buy_quote": 269.79676}, {"ts": 1769160480000, "open": 0.2748, "high": 0.2749, "low": 0.2745, "close": 0.2746, "volume": 3147.8, "quote_volume": 864.84411, "trades": 34, "taker_buy_volume": 2786.9, "taker_buy_quote": 765.7057}, {"ts": 1769160540000, "open": 0.2746, "high": 0.2749, "low": 0.2743, "close": 0.2743, "volume": 1768.8, "quote_volume": 485.52173, "trades": 41, "taker_buy_volume": 1358.3, "taker_buy_quote": 372.77854}, {"ts": 1769160600000, "open": 0.2742, "high": 0.2742, "low": 0.2738, "close": 0.2741, "volume": 4406.5, "quote_volume": 1207.2115, "trades": 31, "taker_buy_volume": 4057.9, "taker_buy_quote": 1111.68361}, {"ts": 1769160660000, "open": 0.2741, "high": 0.2742, "low": 0.274, "close": 0.2741, "volume": 977.6, "quote_volume": 267.98385, "trades": 9, "taker_buy_volume": 854.7, "taker_buy_quote": 234.30062}, {"ts": 1769160720000, "open": 0.2741, "high": 0.2743, "low": 0.274, "close": 0.2741, "volume": 1762.5, "quote_volume": 483.24649, "trades": 39, "taker_buy_volume": 1377.1, "taker_buy_quote": 377.59572}, {"ts": 1769160780000, "open": 0.2742, "high": 0.2743, "low": 0.2735, "close": 0.2737, "volume": 4595.2, "quote_volume": 1258.58947, "trades": 47, "taker_buy_volume": 3710.7, "taker_buy_quote": 1016.38028}, {"ts": 1769160840000, "open": 0.2738, "high": 0.2739, "low": 0.2733, "close": 0.2736, "volume": 2576.8, "quote_volume": 705.26542, "trades": 34, "taker_buy_volume": 2158.5, "taker_buy_quote": 590.85025}, {"ts": 1769160900000, "open": 0.2735, "high": 0.2735, "low": 0.2731, "close": 0.2731, "volume": 2376.3, "quote_volume": 649.64594, "trades": 36, "taker_buy_volume": 984.5, "taker_buy_quote": 269.19964}, {"ts": 1769160960000, "open": 0.273, "high": 0.2732, "low": 0.2729, "close": 0.2732, "volume": 3895.7, "quote_volume": 1063.4546, "trades": 12, "taker_buy_volume": 587.3, "taker_buy_quote": 160.43998}, {"ts": 1769161020000, "open": 0.2732, "high": 0.2741, "low": 0.2732, "close": 0.2738, "volume": 5264.8, "quote_volume": 1440.25738, "trades": 63, "taker_buy_volume": 3083.5, "taker_buy_quote": 842.901}, {"ts": 1769161080000, "open": 0.274, "high": 0.2745, "low": 0.274, "close": 0.2744, "volume": 3337.9, "quote_volume": 915.41775, "trades": 23, "taker_buy_volume": 1427.1, "taker_buy_quote": 391.4387}, {"ts": 1769161140000, "open": 0.2742, "high": 0.2743, "low": 0.274, "close": 0.2741, "volume": 1170.0, "quote_volume": 320.75598, "trades": 10, "taker_buy_volume": 1019.2, "taker_buy_quote": 279.4217}, {"ts": 1769161200000, "open": 0.2739, "high": 0.2741, "low": 0.2737, "close": 0.2739, "volume": 14674.9, "quote_volume": 4018.33465, "trades": 28, "taker_buy_volume": 4377.8, "taker_buy_quote": 1198.91578}, {"ts": 1769161260000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2742, "volume": 1386.3, "quote_volume": 380.11478, "trades": 20, "taker_buy_volume": 1386.3, "taker_buy_quote": 380.11478}, {"ts": 1769161320000, "open": 0.2742, "high": 0.275, "low": 0.2742, "close": 0.2747, "volume": 35571.3, "quote_volume": 9775.73363, "trades": 119, "taker_buy_volume": 27612.8, "taker_buy_quote": 7587.30262}, {"ts": 1769161380000, "open": 0.2747, "high": 0.2747, "low": 0.2739, "close": 0.2739, "volume": 2118.3, "quote_volume": 581.09578, "trades": 46, "taker_buy_volume": 1617.6, "taker_buy_quote": 443.82754}, {"ts": 1769161440000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 1154.0, "quote_volume": 315.99935, "trades": 8, "taker_buy_volume": 1097.3, "taker_buy_quote": 300.47489}, {"ts": 1769161500000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 1418.0, "quote_volume": 387.97219, "trades": 18, "taker_buy_volume": 711.1, "taker_buy_quote": 194.5359}, {"ts": 1769161560000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 19782.8, "quote_volume": 5403.37311, "trades": 37, "taker_buy_volume": 14728.1, "taker_buy_quote": 4022.75467}, {"ts": 1769161620000, "open": 0.2734, "high": 0.2742, "low": 0.2734, "close": 0.2742, "volume": 3931.4, "quote_volume": 1075.94487, "trades": 38, "taker_buy_volume": 3003.0, "taker_buy_quote": 821.74163}, {"ts": 1769161680000, "open": 0.2739, "high": 0.2742, "low": 0.2739, "close": 0.2742, "volume": 1290.4, "quote_volume": 353.62493, "trades": 9, "taker_buy_volume": 1253.8, "taker_buy_quote": 343.60019}, {"ts": 1769161740000, "open": 0.2742, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 1400.8, "quote_volume": 384.11128, "trades": 7, "taker_buy_volume": 688.8, "taker_buy_quote": 188.93581}, {"ts": 1769161800000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 1238.1, "quote_volume": 339.52375, "trades": 16, "taker_buy_volume": 1109.7, "taker_buy_quote": 304.31647}, {"ts": 1769161860000, "open": 0.2741, "high": 0.2746, "low": 0.2741, "close": 0.2744, "volume": 6372.1, "quote_volume": 1747.65161, "trades": 52, "taker_buy_volume": 2628.5, "taker_buy_quote": 721.10971}, {"ts": 1769161920000, "open": 0.2744, "high": 0.2745, "low": 0.2742, "close": 0.2742, "volume": 1366.0, "quote_volume": 374.8352, "trades": 14, "taker_buy_volume": 1117.5, "taker_buy_quote": 306.6965}, {"ts": 1769161980000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 1073.9, "quote_volume": 294.57077, "trades": 18, "taker_buy_volume": 1073.9, "taker_buy_quote": 294.57077}, {"ts": 1769162040000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2746, "volume": 1225.9, "quote_volume": 336.40868, "trades": 24, "taker_buy_volume": 1225.9, "taker_buy_quote": 336.40868}, {"ts": 1769162100000, "open": 0.2746, "high": 0.2752, "low": 0.2746, "close": 0.2752, "volume": 6869.7, "quote_volume": 1888.20374, "trades": 45, "taker_buy_volume": 5392.5, "taker_buy_quote": 1482.3444}, {"ts": 1769162160000, "open": 0.2751, "high": 0.2753, "low": 0.2749, "close": 0.275, "volume": 11213.6, "quote_volume": 3085.49212, "trades": 41, "taker_buy_volume": 9739.7, "taker_buy_quote": 2680.0392}, {"ts": 1769162220000, "open": 0.275, "high": 0.2752, "low": 0.275, "close": 0.2752, "volume": 968.2, "quote_volume": 266.42315, "trades": 7, "taker_buy_volume": 968.2, "taker_buy_quote": 266.42315}, {"ts": 1769162280000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 1121.3, "quote_volume": 308.58176, "trades": 4, "taker_buy_volume": 1121.3, "taker_buy_quote": 308.58176}, {"ts": 1769162340000, "open": 0.2752, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 1857.9, "quote_volume": 511.54774, "trades": 12, "taker_buy_volume": 897.5, "taker_buy_quote": 247.16566}, {"ts": 1769162400000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 908.5, "quote_volume": 250.10805, "trades": 5, "taker_buy_volume": 888.5, "taker_buy_quote": 244.60405}, {"ts": 1769162460000, "open": 0.2754, "high": 0.2757, "low": 0.2748, "close": 0.2749, "volume": 13785.4, "quote_volume": 3795.06254, "trades": 91, "taker_buy_volume": 3216.0, "taker_buy_quote": 885.01816}, {"ts": 1769162520000, "open": 0.2749, "high": 0.2756, "low": 0.2749, "close": 0.2756, "volume": 4364.4, "quote_volume": 1202.01831, "trades": 28, "taker_buy_volume": 2972.5, "taker_buy_quote": 818.8246}, {"ts": 1769162580000, "open": 0.2753, "high": 0.2763, "low": 0.2753, "close": 0.2763, "volume": 7391.1, "quote_volume": 2039.25386, "trades": 82, "taker_buy_volume": 4021.7, "taker_buy_quote": 1108.97505}, {"ts": 1769162640000, "open": 0.2762, "high": 0.2767, "low": 0.2762, "close": 0.2762, "volume": 17206.7, "quote_volume": 4755.94776, "trades": 63, "taker_buy_volume": 9017.9, "taker_buy_quote": 2492.77888}, {"ts": 1769162700000, "open": 0.2762, "high": 0.2764, "low": 0.2759, "close": 0.2763, "volume": 2336.7, "quote_volume": 645.21738, "trades": 36, "taker_buy_volume": 1302.0, "taker_buy_quote": 359.70773}, {"ts": 1769162760000, "open": 0.2763, "high": 0.2763, "low": 0.2756, "close": 0.2756, "volume": 7581.8, "quote_volume": 2093.15099, "trades": 41, "taker_buy_volume": 1867.7, "taker_buy_quote": 515.64879}, {"ts": 1769162820000, "open": 0.2755, "high": 0.2756, "low": 0.2754, "close": 0.2755, "volume": 3460.8, "quote_volume": 953.46329, "trades": 18, "taker_buy_volume": 866.3, "taker_buy_quote": 238.70676}, {"ts": 1769162880000, "open": 0.2756, "high": 0.2758, "low": 0.2743, "close": 0.2749, "volume": 19630.6, "quote_volume": 5405.07737, "trades": 117, "taker_buy_volume": 7983.6, "taker_buy_quote": 2199.84702}, {"ts": 1769162940000, "open": 0.275, "high": 0.275, "low": 0.2745, "close": 0.2748, "volume": 5705.7, "quote_volume": 1567.3388, "trades": 66, "taker_buy_volume": 3328.0, "taker_buy_quote": 914.46529}, {"ts": 1769163000000, "open": 0.2747, "high": 0.2749, "low": 0.2743, "close": 0.2745, "volume": 5725.9, "quote_volume": 1572.04515, "trades": 43, "taker_buy_volume": 2729.2, "taker_buy_quote": 749.57786}, {"ts": 1769163060000, "open": 0.2742, "high": 0.2746, "low": 0.2735, "close": 0.2746, "volume": 13122.7, "quote_volume": 3594.19734, "trades": 170, "taker_buy_volume": 7156.8, "taker_buy_quote": 1960.55178}, {"ts": 1769163120000, "open": 0.2747, "high": 0.2755, "low": 0.2747, "close": 0.2754, "volume": 5187.3, "quote_volume": 1427.30416, "trades": 60, "taker_buy_volume": 3322.5, "taker_buy_quote": 914.28191}, {"ts": 1769163180000, "open": 0.2755, "high": 0.2758, "low": 0.2755, "close": 0.2758, "volume": 1345.5, "quote_volume": 370.85301, "trades": 10, "taker_buy_volume": 1345.5, "taker_buy_quote": 370.85301}, {"ts": 1769163240000, "open": 0.2759, "high": 0.2761, "low": 0.2754, "close": 0.2756, "volume": 13582.6, "quote_volume": 3744.9255, "trades": 30, "taker_buy_volume": 8026.7, "taker_buy_quote": 2213.61889}, {"ts": 1769163300000, "open": 0.2756, "high": 0.2759, "low": 0.2755, "close": 0.2759, "volume": 1559.6, "quote_volume": 430.01873, "trades": 16, "taker_buy_volume": 1523.2, "taker_buy_quote": 419.99053}, {"ts": 1769163360000, "open": 0.276, "high": 0.2764, "low": 0.276, "close": 0.276, "volume": 3471.1, "quote_volume": 958.58308, "trades": 46, "taker_buy_volume": 1113.5, "taker_buy_quote": 307.46202}, {"ts": 1769163420000, "open": 0.2759, "high": 0.276, "low": 0.2759, "close": 0.2759, "volume": 1330.6, "quote_volume": 367.15806, "trades": 14, "taker_buy_volume": 1274.3, "taker_buy_quote": 351.62489}, {"ts": 1769163480000, "open": 0.2758, "high": 0.2758, "low": 0.2753, "close": 0.2753, "volume": 1470.2, "quote_volume": 405.05699, "trades": 26, "taker_buy_volume": 512.6, "taker_buy_quote": 141.2213}, {"ts": 1769163540000, "open": 0.2753, "high": 0.2755, "low": 0.275, "close": 0.275, "volume": 1520.5, "quote_volume": 418.49518, "trades": 41, "taker_buy_volume": 1258.4, "taker_buy_quote": 346.36928}, {"ts": 1769163600000, "open": 0.275, "high": 0.2755, "low": 0.275, "close": 0.2755, "volume": 1436.1, "quote_volume": 395.24045, "trades": 19, "taker_buy_volume": 1436.1, "taker_buy_quote": 395.24045}, {"ts": 1769163660000, "open": 0.2755, "high": 0.2758, "low": 0.2748, "close": 0.275, "volume": 9421.9, "quote_volume": 2595.80122, "trades": 93, "taker_buy_volume": 8224.6, "taker_buy_quote": 2266.16842}, {"ts": 1769163720000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 5354.3, "quote_volume": 1472.26808, "trades": 15, "taker_buy_volume": 5354.3, "taker_buy_quote": 1472.26808}, {"ts": 1769163780000, "open": 0.275, "high": 0.2752, "low": 0.275, "close": 0.2751, "volume": 1260.8, "quote_volume": 346.84503, "trades": 15, "taker_buy_volume": 1188.1, "taker_buy_quote": 326.84526}, {"ts": 1769163840000, "open": 0.2751, "high": 0.2753, "low": 0.275, "close": 0.2753, "volume": 1499.7, "quote_volume": 412.58189, "trades": 37, "taker_buy_volume": 1435.5, "taker_buy_quote": 394.92689}, {"ts": 1769163900000, "open": 0.2752, "high": 0.2752, "low": 0.2749, "close": 0.2749, "volume": 1020.1, "quote_volume": 280.59028, "trades": 12, "taker_buy_volume": 704.6, "taker_buy_quote": 193.83546}, {"ts": 1769163960000, "open": 0.275, "high": 0.2754, "low": 0.275, "close": 0.2754, "volume": 1618.2, "quote_volume": 445.22727, "trades": 37, "taker_buy_volume": 1618.2, "taker_buy_quote": 445.22727}, {"ts": 1769164020000, "open": 0.2755, "high": 0.2758, "low": 0.2749, "close": 0.2749, "volume": 2983.4, "quote_volume": 821.23245, "trades": 34, "taker_buy_volume": 1803.9, "taker_buy_quote": 496.67447}, {"ts": 1769164080000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 1117.2, "quote_volume": 307.11262, "trades": 18, "taker_buy_volume": 1060.6, "taker_buy_quote": 291.55894}, {"ts": 1769164140000, "open": 0.2749, "high": 0.2753, "low": 0.2749, "close": 0.2753, "volume": 5575.2, "quote_volume": 1533.41771, "trades": 36, "taker_buy_volume": 4892.8, "taker_buy_quote": 1345.72967}, {"ts": 1769164200000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 1258.9, "quote_volume": 346.50676, "trades": 12, "taker_buy_volume": 1258.9, "taker_buy_quote": 346.50676}, {"ts": 1769164260000, "open": 0.275, "high": 0.2753, "low": 0.275, "close": 0.2752, "volume": 1653.0, "quote_volume": 454.76343, "trades": 29, "taker_buy_volume": 1555.3, "taker_buy_quote": 427.89228}, {"ts": 1769164320000, "open": 0.2751, "high": 0.2751, "low": 0.2742, "close": 0.2743, "volume": 21229.9, "quote_volume": 5828.91441, "trades": 123, "taker_buy_volume": 16495.0, "taker_buy_quote": 4529.5538}, {"ts": 1769164380000, "open": 0.2744, "high": 0.2747, "low": 0.2744, "close": 0.2745, "volume": 3903.0, "quote_volume": 1071.59762, "trades": 43, "taker_buy_volume": 3866.5, "taker_buy_quote": 1061.57837}, {"ts": 1769164440000, "open": 0.2746, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 2480.1, "quote_volume": 681.46412, "trades": 38, "taker_buy_volume": 2480.1, "taker_buy_quote": 681.46412}, {"ts": 1769164500000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.275, "volume": 1779.8, "quote_volume": 489.48635, "trades": 35, "taker_buy_volume": 1515.5, "taker_buy_quote": 416.82663}, {"ts": 1769164560000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2753, "volume": 1191.1, "quote_volume": 327.69231, "trades": 17, "taker_buy_volume": 1191.1, "taker_buy_quote": 327.69231}, {"ts": 1769164620000, "open": 0.2754, "high": 0.2754, "low": 0.2752, "close": 0.2753, "volume": 1126.1, "quote_volume": 310.07033, "trades": 16, "taker_buy_volume": 1089.7, "taker_buy_quote": 300.05305}, {"ts": 1769164680000, "open": 0.2751, "high": 0.2751, "low": 0.2747, "close": 0.2748, "volume": 1575.0, "quote_volume": 432.93044, "trades": 41, "taker_buy_volume": 1336.9, "taker_buy_quote": 367.47588}, {"ts": 1769164740000, "open": 0.2747, "high": 0.2748, "low": 0.2742, "close": 0.2748, "volume": 15334.6, "quote_volume": 4210.05655, "trades": 112, "taker_buy_volume": 13224.8, "taker_buy_quote": 3631.46449}, {"ts": 1769164800000, "open": 0.2746, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 1442.2, "quote_volume": 395.98707, "trades": 13, "taker_buy_volume": 1300.2, "taker_buy_quote": 357.00442}, {"ts": 1769164860000, "open": 0.2744, "high": 0.2744, "low": 0.274, "close": 0.2744, "volume": 5350.0, "quote_volume": 1466.15603, "trades": 49, "taker_buy_volume": 1557.0, "taker_buy_quote": 426.8174}, {"ts": 1769164920000, "open": 0.2745, "high": 0.2751, "low": 0.2745, "close": 0.2751, "volume": 2090.0, "quote_volume": 574.5628, "trades": 45, "taker_buy_volume": 2053.5, "taker_buy_quote": 564.52895}, {"ts": 1769164980000, "open": 0.275, "high": 0.2752, "low": 0.275, "close": 0.2752, "volume": 772.1, "quote_volume": 212.47446, "trades": 7, "taker_buy_volume": 734.8, "taker_buy_quote": 202.21696}, {"ts": 1769165040000, "open": 0.2751, "high": 0.2751, "low": 0.2746, "close": 0.2746, "volume": 34297.6, "quote_volume": 9428.31805, "trades": 44, "taker_buy_volume": 5171.9, "taker_buy_quote": 1422.27614}, {"ts": 1769165100000, "open": 0.2746, "high": 0.2749, "low": 0.2743, "close": 0.2749, "volume": 11155.5, "quote_volume": 3061.56268, "trades": 75, "taker_buy_volume": 2140.8, "taker_buy_quote": 587.91626}, {"ts": 1769165160000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 1366.3, "quote_volume": 375.71127, "trades": 8, "taker_buy_volume": 1366.3, "taker_buy_quote": 375.71127}, {"ts": 1769165220000, "open": 0.2749, "high": 0.2749, "low": 0.2741, "close": 0.2741, "volume": 1344.9, "quote_volume": 368.90755, "trades": 24, "taker_buy_volume": 292.7, "taker_buy_quote": 80.26499}, {"ts": 1769165280000, "open": 0.2742, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 1432.0, "quote_volume": 392.49954, "trades": 8, "taker_buy_volume": 340.5, "taker_buy_quote": 93.3802}, {"ts": 1769165340000, "open": 0.274, "high": 0.274, "low": 0.2733, "close": 0.2734, "volume": 8975.3, "quote_volume": 2458.17696, "trades": 42, "taker_buy_volume": 1462.2, "taker_buy_quote": 399.94089}, {"ts": 1769165400000, "open": 0.2733, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 1035.1, "quote_volume": 282.90039, "trades": 16, "taker_buy_volume": 932.5, "taker_buy_quote": 254.8655}, {"ts": 1769165460000, "open": 0.2731, "high": 0.2731, "low": 0.2726, "close": 0.2726, "volume": 28540.5, "quote_volume": 7784.22075, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165520000, "open": 0.2727, "high": 0.273, "low": 0.2725, "close": 0.273, "volume": 6510.1, "quote_volume": 1774.65124, "trades": 19, "taker_buy_volume": 2813.5, "taker_buy_quote": 767.32205}, {"ts": 1769165580000, "open": 0.2731, "high": 0.2732, "low": 0.2729, "close": 0.2729, "volume": 1027.1, "quote_volume": 280.48399, "trades": 19, "taker_buy_volume": 113.8, "taker_buy_quote": 31.08447}, {"ts": 1769165640000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1157.4, "quote_volume": 315.9702, "trades": 2, "taker_buy_volume": 1157.4, "taker_buy_quote": 315.9702}, {"ts": 1769165700000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 60.5, "quote_volume": 16.51045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165760000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 140.9, "quote_volume": 38.44052, "trades": 5, "taker_buy_volume": 30.0, "taker_buy_quote": 8.187}, {"ts": 1769165820000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165880000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165940000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 2375.1, "quote_volume": 647.86546, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166000000, "open": 0.2728, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 2307.8, "quote_volume": 629.37788, "trades": 12, "taker_buy_volume": 2178.5, "taker_buy_quote": 594.11777}, {"ts": 1769166060000, "open": 0.2729, "high": 0.2733, "low": 0.2729, "close": 0.2731, "volume": 4718.2, "quote_volume": 1288.26359, "trades": 26, "taker_buy_volume": 4253.6, "taker_buy_quote": 1161.37822}, {"ts": 1769166120000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2734, "volume": 9311.6, "quote_volume": 2545.3283, "trades": 41, "taker_buy_volume": 6621.4, "taker_buy_quote": 1810.14621}, {"ts": 1769166180000, "open": 0.2734, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 24686.0, "quote_volume": 6748.73433, "trades": 58, "taker_buy_volume": 9612.4, "taker_buy_quote": 2629.28351}, {"ts": 1769166240000, "open": 0.274, "high": 0.2743, "low": 0.2737, "close": 0.2743, "volume": 5600.9, "quote_volume": 1534.03128, "trades": 39, "taker_buy_volume": 5300.0, "taker_buy_quote": 1451.66397}, {"ts": 1769166300000, "open": 0.2744, "high": 0.2748, "low": 0.2743, "close": 0.2743, "volume": 15653.4, "quote_volume": 4298.35551, "trades": 49, "taker_buy_volume": 6546.6, "taker_buy_quote": 1797.29692}, {"ts": 1769166360000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 1941.2, "quote_volume": 532.46549, "trades": 6, "taker_buy_volume": 1884.5, "taker_buy_quote": 516.91835}, {"ts": 1769166420000, "open": 0.2742, "high": 0.2743, "low": 0.274, "close": 0.2742, "volume": 11664.7, "quote_volume": 3197.20771, "trades": 25, "taker_buy_volume": 2749.1, "taker_buy_quote": 753.43053}, {"ts": 1769166480000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166540000, "open": 0.2741, "high": 0.2741, "low": 0.2739, "close": 0.274, "volume": 1866.3, "quote_volume": 511.3662, "trades": 9, "taker_buy_volume": 1540.7, "taker_buy_quote": 422.1518}, {"ts": 1769166600000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 56.7, "quote_volume": 15.54147, "trades": 4, "taker_buy_volume": 56.7, "taker_buy_quote": 15.54147}, {"ts": 1769166660000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 723.7, "quote_volume": 198.36251, "trades": 8, "taker_buy_volume": 687.1, "taker_buy_quote": 188.33411}, {"ts": 1769166720000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 113.4, "quote_volume": 31.09995, "trades": 6, "taker_buy_volume": 113.4, "taker_buy_quote": 31.09995}, {"ts": 1769166780000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 90.4, "quote_volume": 24.80576, "trades": 5, "taker_buy_volume": 90.4, "taker_buy_quote": 24.80576}, {"ts": 1769166840000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 801.3, "quote_volume": 219.85482, "trades": 6, "taker_buy_volume": 728.3, "taker_buy_quote": 199.83822}, {"ts": 1769166900000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166960000, "open": 0.2742, "high": 0.2742, "low": 0.2739, "close": 0.2739, "volume": 431.2, "quote_volume": 118.18185, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167020000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.2743, "volume": 25673.1, "quote_volume": 7046.50199, "trades": 92, "taker_buy_volume": 16450.3, "taker_buy_quote": 4515.23278}, {"ts": 1769167080000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167140000, "open": 0.2743, "high": 0.2743, "low": 0.2739, "close": 0.2739, "volume": 1168.6, "quote_volume": 320.43277, "trades": 14, "taker_buy_volume": 750.1, "taker_buy_quote": 205.75243}, {"ts": 1769167200000, "open": 0.2738, "high": 0.2741, "low": 0.2738, "close": 0.2739, "volume": 1689.0, "quote_volume": 462.61309, "trades": 15, "taker_buy_volume": 1573.3, "taker_buy_quote": 430.92853}, {"ts": 1769167260000, "open": 0.2739, "high": 0.2745, "low": 0.2739, "close": 0.2745, "volume": 7741.8, "quote_volume": 2122.89136, "trades": 24, "taker_buy_volume": 2517.4, "taker_buy_quote": 689.73049}, {"ts": 1769167320000, "open": 0.2746, "high": 0.2753, "low": 0.2746, "close": 0.2752, "volume": 6372.4, "quote_volume": 1752.15185, "trades": 59, "taker_buy_volume": 3197.0, "taker_buy_quote": 879.14849}, {"ts": 1769167380000, "open": 0.2754, "high": 0.2758, "low": 0.2752, "close": 0.2757, "volume": 30438.4, "quote_volume": 8383.30385, "trades": 46, "taker_buy_volume": 19465.3, "taker_buy_quote": 5362.24231}, {"ts": 1769167440000, "open": 0.2758, "high": 0.2759, "low": 0.2749, "close": 0.2749, "volume": 38524.2, "quote_volume": 10613.87196, "trades": 87, "taker_buy_volume": 9328.7, "taker_buy_quote": 2572.09096}, {"ts": 1769167500000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 4597.3, "quote_volume": 1263.75397, "trades": 28, "taker_buy_volume": 4158.6, "taker_buy_quote": 1143.18013}, {"ts": 1769167560000, "open": 0.275, "high": 0.2753, "low": 0.275, "close": 0.2753, "volume": 185.8, "quote_volume": 51.12685, "trades": 9, "taker_buy_volume": 185.8, "taker_buy_quote": 51.12685}, {"ts": 1769167620000, "open": 0.2754, "high": 0.2755, "low": 0.2754, "close": 0.2755, "volume": 112.8, "quote_volume": 31.07076, "trades": 6, "taker_buy_volume": 112.8, "taker_buy_quote": 31.07076}, {"ts": 1769167680000, "open": 0.2756, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 1447.9, "quote_volume": 398.89117, "trades": 7, "taker_buy_volume": 56.4, "taker_buy_quote": 15.54384}, {"ts": 1769167740000, "open": 0.2753, "high": 0.2753, "low": 0.2751, "close": 0.2751, "volume": 303.9, "quote_volume": 83.64675, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167800000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 304.1, "quote_volume": 83.62184, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167860000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167920000, "open": 0.2748, "high": 0.2748, "low": 0.2745, "close": 0.2747, "volume": 1932.3, "quote_volume": 530.59529, "trades": 21, "taker_buy_volume": 838.1, "taker_buy_quote": 230.14607}, {"ts": 1769167980000, "open": 0.2746, "high": 0.2748, "low": 0.2746, "close": 0.2746, "volume": 293.4, "quote_volume": 80.59524, "trades": 9, "taker_buy_volume": 203.0, "taker_buy_quote": 55.76775}, {"ts": 1769168040000, "open": 0.2748, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 73.0, "quote_volume": 20.06405, "trades": 4, "taker_buy_volume": 73.0, "taker_buy_quote": 20.06405}, {"ts": 1769168100000, "open": 0.275, "high": 0.2752, "low": 0.275, "close": 0.275, "volume": 384.1, "quote_volume": 105.64607, "trades": 15, "taker_buy_volume": 276.7, "taker_buy_quote": 76.10743}, {"ts": 1769168160000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168220000, "open": 0.275, "high": 0.2775, "low": 0.275, "close": 0.2767, "volume": 54323.1, "quote_volume": 15009.32422, "trades": 184, "taker_buy_volume": 41176.1, "taker_buy_quote": 11373.47502}, {"ts": 1769168280000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2766, "volume": 1284.1, "quote_volume": 355.18352, "trades": 5, "taker_buy_volume": 1204.1, "taker_buy_quote": 333.05552}, {"ts": 1769168340000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 11339.5, "quote_volume": 3135.77278, "trades": 18, "taker_buy_volume": 3974.0, "taker_buy_quote": 1099.2084}, {"ts": 1769168400000, "open": 0.2767, "high": 0.2768, "low": 0.2765, "close": 0.2766, "volume": 20004.8, "quote_volume": 5534.30349, "trades": 30, "taker_buy_volume": 8230.0, "taker_buy_quote": 2277.52207}, {"ts": 1769168460000, "open": 0.2765, "high": 0.2767, "low": 0.2765, "close": 0.2766, "volume": 2094.9, "quote_volume": 579.26017, "trades": 13, "taker_buy_volume": 195.6, "taker_buy_quote": 54.09825}, {"ts": 1769168520000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.277, "volume": 3923.5, "quote_volume": 1086.27685, "trades": 17, "taker_buy_volume": 1927.2, "taker_buy_quote": 533.70101}, {"ts": 1769168580000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 2389.6, "quote_volume": 661.68024, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168640000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 1806.3, "quote_volume": 499.98384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168700000, "open": 0.2767, "high": 0.278, "low": 0.2767, "close": 0.2778, "volume": 19112.4, "quote_volume": 5302.62523, "trades": 80, "taker_buy_volume": 16534.5, "taker_buy_quote": 4586.50358}, {"ts": 1769168760000, "open": 0.2777, "high": 0.2777, "low": 0.2771, "close": 0.2773, "volume": 10868.5, "quote_volume": 3015.79263, "trades": 63, "taker_buy_volume": 2271.9, "taker_buy_quote": 630.19695}, {"ts": 1769168820000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 336.6, "quote_volume": 93.37284, "trades": 3, "taker_buy_volume": 225.7, "taker_buy_quote": 62.60918}, {"ts": 1769168880000, "open": 0.2774, "high": 0.2774, "low": 0.2765, "close": 0.2765, "volume": 15813.1, "quote_volume": 4375.03476, "trades": 60, "taker_buy_volume": 1790.4, "taker_buy_quote": 495.3171}, {"ts": 1769168940000, "open": 0.2764, "high": 0.2764, "low": 0.2761, "close": 0.2761, "volume": 2822.4, "quote_volume": 779.49415, "trades": 37, "taker_buy_volume": 858.5, "taker_buy_quote": 237.15392}, {"ts": 1769169000000, "open": 0.2762, "high": 0.2762, "low": 0.2754, "close": 0.2755, "volume": 5418.9, "quote_volume": 1494.326, "trades": 43, "taker_buy_volume": 2068.0, "taker_buy_quote": 570.0871}, {"ts": 1769169060000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 2216.9, "quote_volume": 610.98491, "trades": 6, "taker_buy_volume": 2180.5, "taker_buy_quote": 600.95307}, {"ts": 1769169120000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169180000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 564.8, "quote_volume": 155.6816, "trades": 11, "taker_buy_volume": 225.9, "taker_buy_quote": 62.26168}, {"ts": 1769169240000, "open": 0.2756, "high": 0.2756, "low": 0.2754, "close": 0.2756, "volume": 3703.0, "quote_volume": 1020.09704, "trades": 32, "taker_buy_volume": 396.6, "taker_buy_quote": 109.26506}, {"ts": 1769169300000, "open": 0.2756, "high": 0.2756, "low": 0.275, "close": 0.2752, "volume": 11051.6, "quote_volume": 3040.37127, "trades": 30, "taker_buy_volume": 1011.2, "taker_buy_quote": 278.2443}, {"ts": 1769169360000, "open": 0.2751, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 98.9, "quote_volume": 27.21103, "trades": 4, "taker_buy_volume": 36.4, "taker_buy_quote": 10.01728}, {"ts": 1769169420000, "open": 0.275, "high": 0.275, "low": 0.2745, "close": 0.2745, "volume": 5795.3, "quote_volume": 1591.64963, "trades": 56, "taker_buy_volume": 1185.9, "taker_buy_quote": 325.91308}, {"ts": 1769169480000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 1330.6, "quote_volume": 365.09964, "trades": 25, "taker_buy_volume": 1160.7, "taker_buy_quote": 318.49608}, {"ts": 1769169540000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 1969.5, "quote_volume": 540.23751, "trades": 4, "taker_buy_volume": 1969.5, "taker_buy_quote": 540.23751}, {"ts": 1769169600000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 36.5, "quote_volume": 10.01925, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.01925}, {"ts": 1769169660000, "open": 0.2747, "high": 0.2748, "low": 0.2747, "close": 0.2748, "volume": 210.7, "quote_volume": 57.88577, "trades": 5, "taker_buy_volume": 210.7, "taker_buy_quote": 57.88577}, {"ts": 1769169720000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 381.3, "quote_volume": 104.6632, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169780000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 183.0, "quote_volume": 50.22253, "trades": 9, "taker_buy_volume": 146.1, "taker_buy_quote": 40.09717}, {"ts": 1769169840000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169900000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2742, "volume": 512.3, "quote_volume": 140.55714, "trades": 21, "taker_buy_volume": 100.7, "taker_buy_quote": 27.61194}, {"ts": 1769169960000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 36.6, "quote_volume": 10.03938, "trades": 2, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03938}, {"ts": 1769170020000, "open": 0.2742, "high": 0.2747, "low": 0.2742, "close": 0.2744, "volume": 12969.3, "quote_volume": 3558.93959, "trades": 34, "taker_buy_volume": 10116.3, "taker_buy_quote": 2775.69551}, {"ts": 1769170080000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 36.6, "quote_volume": 10.03938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170140000, "open": 0.2742, "high": 0.2747, "low": 0.2742, "close": 0.2745, "volume": 15594.4, "quote_volume": 4281.04329, "trades": 17, "taker_buy_volume": 3315.4, "taker_buy_quote": 909.89946}, {"ts": 1769170200000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 163.9, "quote_volume": 44.95839, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170260000, "open": 0.2741, "high": 0.2743, "low": 0.274, "close": 0.2743, "volume": 621.8, "quote_volume": 170.42785, "trades": 24, "taker_buy_volume": 401.1, "taker_buy_quote": 109.94221}, {"ts": 1769170320000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170380000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 23.0, "quote_volume": 6.3112, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 6.3112}, {"ts": 1769170440000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 191.8, "quote_volume": 52.61074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170500000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 299.0, "quote_volume": 81.96879, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170560000, "open": 0.2739, "high": 0.2739, "low": 0.2732, "close": 0.2736, "volume": 14335.4, "quote_volume": 3920.69576, "trades": 80, "taker_buy_volume": 2102.6, "taker_buy_quote": 575.13957}, {"ts": 1769170620000, "open": 0.2737, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 2768.8, "quote_volume": 758.08219, "trades": 9, "taker_buy_volume": 2768.8, "taker_buy_quote": 758.08219}, {"ts": 1769170680000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 121.3, "quote_volume": 33.22407, "trades": 5, "taker_buy_volume": 121.3, "taker_buy_quote": 33.22407}, {"ts": 1769170740000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170800000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170860000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 1377.4, "quote_volume": 377.54534, "trades": 13, "taker_buy_volume": 1377.4, "taker_buy_quote": 377.54534}, {"ts": 1769170920000, "open": 0.2741, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 576.1, "quote_volume": 157.91893, "trades": 8, "taker_buy_volume": 259.8, "taker_buy_quote": 71.22476}, {"ts": 1769170980000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171040000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 245.0, "quote_volume": 67.18467, "trades": 8, "taker_buy_volume": 208.4, "taker_buy_quote": 57.14895}, {"ts": 1769171100000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 273.4, "quote_volume": 74.93894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171160000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 74.0, "quote_volume": 20.276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171220000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171280000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 3207.6, "quote_volume": 879.69687, "trades": 20, "taker_buy_volume": 1766.1, "taker_buy_quote": 484.43757}, {"ts": 1769171340000, "open": 0.2741, "high": 0.2741, "low": 0.2737, "close": 0.2739, "volume": 3030.8, "quote_volume": 830.01744, "trades": 43, "taker_buy_volume": 1650.6, "taker_buy_quote": 452.10744}, {"ts": 1769171400000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171460000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 23.0, "quote_volume": 6.2974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171520000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 984.8, "quote_volume": 269.60197, "trades": 20, "taker_buy_volume": 814.2, "taker_buy_quote": 222.90875}, {"ts": 1769171580000, "open": 0.2736, "high": 0.2737, "low": 0.2734, "close": 0.2735, "volume": 2986.6, "quote_volume": 816.89659, "trades": 28, "taker_buy_volume": 2801.7, "taker_buy_quote": 766.32423}, {"ts": 1769171640000, "open": 0.2733, "high": 0.2733, "low": 0.2722, "close": 0.2725, "volume": 81468.3, "quote_volume": 22218.87367, "trades": 207, "taker_buy_volume": 18110.9, "taker_buy_quote": 4938.89059}, {"ts": 1769171700000, "open": 0.2724, "high": 0.2724, "low": 0.2721, "close": 0.2724, "volume": 16888.7, "quote_volume": 4598.30436, "trades": 41, "taker_buy_volume": 8788.9, "taker_buy_quote": 2393.52}, {"ts": 1769171760000, "open": 0.2723, "high": 0.2727, "low": 0.2723, "close": 0.2726, "volume": 18047.8, "quote_volume": 4918.6583, "trades": 30, "taker_buy_volume": 16253.6, "taker_buy_quote": 4429.91781}, {"ts": 1769171820000, "open": 0.2726, "high": 0.2728, "low": 0.2725, "close": 0.2728, "volume": 2971.9, "quote_volume": 810.25198, "trades": 27, "taker_buy_volume": 2935.1, "taker_buy_quote": 800.22398}, {"ts": 1769171880000, "open": 0.2729, "high": 0.2732, "low": 0.2729, "close": 0.2732, "volume": 1817.4, "quote_volume": 496.47951, "trades": 11, "taker_buy_volume": 1817.4, "taker_buy_quote": 496.47951}, {"ts": 1769171940000, "open": 0.2731, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 456.3, "quote_volume": 124.62835, "trades": 12, "taker_buy_volume": 160.7, "taker_buy_quote": 43.90324}, {"ts": 1769172000000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 255.2, "quote_volume": 69.71697, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172060000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 113.9, "quote_volume": 31.089, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172120000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 36.7, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 10.0191}, {"ts": 1769172180000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 56.9, "quote_volume": 15.53939, "trades": 4, "taker_buy_volume": 56.9, "taker_buy_quote": 15.53939}, {"ts": 1769172240000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 36.7, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172300000, "open": 0.273, "high": 0.273, "low": 0.2725, "close": 0.2725, "volume": 3529.9, "quote_volume": 962.8696, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172360000, "open": 0.2725, "high": 0.2725, "low": 0.2723, "close": 0.2723, "volume": 10493.5, "quote_volume": 2857.7708, "trades": 14, "taker_buy_volume": 6565.8, "taker_buy_quote": 1787.86734}, {"ts": 1769172420000, "open": 0.2724, "high": 0.2724, "low": 0.2723, "close": 0.2723, "volume": 379.0, "quote_volume": 103.22065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172480000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172540000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 31.2, "quote_volume": 8.49888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172600000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 416.4, "quote_volume": 113.469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172660000, "open": 0.2726, "high": 0.2728, "low": 0.2726, "close": 0.2728, "volume": 844.9, "quote_volume": 230.40302, "trades": 7, "taker_buy_volume": 844.9, "taker_buy_quote": 230.40302}, {"ts": 1769172720000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 550.8, "quote_volume": 150.08888, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172780000, "open": 0.2723, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 5093.8, "quote_volume": 1386.9663, "trades": 26, "taker_buy_volume": 4748.6, "taker_buy_quote": 1292.993}, {"ts": 1769172840000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 2160.3, "quote_volume": 588.44677, "trades": 2, "taker_buy_volume": 1970.8, "taker_buy_quote": 536.84592}, {"ts": 1769172900000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 189.5, "quote_volume": 51.6198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172960000, "open": 0.2723, "high": 0.2726, "low": 0.2722, "close": 0.2726, "volume": 3020.3, "quote_volume": 822.6934, "trades": 16, "taker_buy_volume": 2770.1, "taker_buy_quote": 754.56965}, {"ts": 1769173020000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 365.6, "quote_volume": 99.732, "trades": 6, "taker_buy_volume": 85.7, "taker_buy_quote": 23.37528}, {"ts": 1769173080000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173140000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 1081.3, "quote_volume": 294.76606, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173200000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 662.8, "quote_volume": 180.613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173260000, "open": 0.2726, "high": 0.2728, "low": 0.2726, "close": 0.2728, "volume": 1966.4, "quote_volume": 536.05541, "trades": 6, "taker_buy_volume": 1966.4, "taker_buy_quote": 536.05541}, {"ts": 1769173320000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 44.0, "quote_volume": 11.9988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173380000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173440000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 1833.5, "quote_volume": 499.99545, "trades": 10, "taker_buy_volume": 1833.5, "taker_buy_quote": 499.99545}, {"ts": 1769173500000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 36.8, "quote_volume": 10.03904, "trades": 2, "taker_buy_volume": 36.8, "taker_buy_quote": 10.03904}, {"ts": 1769173560000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 1481.1, "quote_volume": 403.8029, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173620000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173680000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173740000, "open": 0.2725, "high": 0.2725, "low": 0.2723, "close": 0.2723, "volume": 826.8, "quote_volume": 225.14868, "trades": 6, "taker_buy_volume": 526.9, "taker_buy_quote": 143.47487}, {"ts": 1769173800000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 1835.5, "quote_volume": 499.9902, "trades": 37, "taker_buy_volume": 1835.5, "taker_buy_quote": 499.9902}, {"ts": 1769173860000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 894.1, "quote_volume": 243.46343, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173920000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 274.8, "quote_volume": 74.85552, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173980000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174040000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 1781.8, "quote_volume": 485.36691, "trades": 5, "taker_buy_volume": 1781.8, "taker_buy_quote": 485.36691}, {"ts": 1769174100000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2724, "volume": 522.7, "quote_volume": 142.38743, "trades": 12, "taker_buy_volume": 257.0, "taker_buy_quote": 70.01075}, {"ts": 1769174160000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 582.5, "quote_volume": 158.61475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174220000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 57.0, "quote_volume": 15.5325, "trades": 3, "taker_buy_volume": 57.0, "taker_buy_quote": 15.5325}, {"ts": 1769174280000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 3363.2, "quote_volume": 916.80832, "trades": 10, "taker_buy_volume": 1891.1, "taker_buy_quote": 515.51386}, {"ts": 1769174340000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2727, "volume": 453.7, "quote_volume": 123.66909, "trades": 11, "taker_buy_volume": 227.9, "taker_buy_quote": 62.13123}, {"ts": 1769174400000, "open": 0.2726, "high": 0.2735, "low": 0.2726, "close": 0.2734, "volume": 30062.3, "quote_volume": 8211.71179, "trades": 57, "taker_buy_volume": 12806.4, "taker_buy_quote": 3496.72616}, {"ts": 1769174460000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 565.1, "quote_volume": 154.38532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174520000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174580000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 249.5, "quote_volume": 68.13845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174640000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 3822.8, "quote_volume": 1044.39465, "trades": 7, "taker_buy_volume": 3822.8, "taker_buy_quote": 1044.39465}, {"ts": 1769174700000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174760000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.2731, "volume": 2211.2, "quote_volume": 603.87667, "trades": 17, "taker_buy_volume": 1180.8, "taker_buy_quote": 322.47648}, {"ts": 1769174820000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2735, "volume": 5462.0, "quote_volume": 1493.31926, "trades": 10, "taker_buy_volume": 3658.0, "taker_buy_quote": 999.92526}, {"ts": 1769174880000, "open": 0.2732, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 110.1, "quote_volume": 30.06831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174940000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 110.4, "quote_volume": 30.11712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175000000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 1409.3, "quote_volume": 384.146, "trades": 6, "taker_buy_volume": 1301.3, "taker_buy_quote": 354.716}, {"ts": 1769175060000, "open": 0.2726, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 3654.0, "quote_volume": 996.09123, "trades": 7, "taker_buy_volume": 145.1, "taker_buy_quote": 39.56509}, {"ts": 1769175120000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175180000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 93.8, "quote_volume": 25.56418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175240000, "open": 0.2724, "high": 0.2724, "low": 0.2719, "close": 0.2721, "volume": 5180.7, "quote_volume": 1408.85519, "trades": 30, "taker_buy_volume": 1054.4, "taker_buy_quote": 286.82866}, {"ts": 1769175300000, "open": 0.2721, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 160.8, "quote_volume": 43.75742, "trades": 8, "taker_buy_volume": 160.8, "taker_buy_quote": 43.75742}, {"ts": 1769175360000, "open": 0.2723, "high": 0.2726, "low": 0.2723, "close": 0.2723, "volume": 9456.7, "quote_volume": 2577.064, "trades": 32, "taker_buy_volume": 1502.9, "taker_buy_quote": 409.65634}, {"ts": 1769175420000, "open": 0.2722, "high": 0.2722, "low": 0.2719, "close": 0.2719, "volume": 4012.4, "quote_volume": 1091.00585, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175480000, "open": 0.2718, "high": 0.2719, "low": 0.2715, "close": 0.2716, "volume": 5018.3, "quote_volume": 1363.29544, "trades": 35, "taker_buy_volume": 2543.3, "taker_buy_quote": 691.02719}, {"ts": 1769175540000, "open": 0.2714, "high": 0.2717, "low": 0.2713, "close": 0.2717, "volume": 18461.1, "quote_volume": 5012.18305, "trades": 42, "taker_buy_volume": 14518.9, "taker_buy_quote": 3942.37254}, {"ts": 1769175600000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2716, "volume": 3644.3, "quote_volume": 989.78819, "trades": 6, "taker_buy_volume": 47.0, "taker_buy_quote": 12.7652}, {"ts": 1769175660000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2716, "volume": 1925.7, "quote_volume": 523.01412, "trades": 5, "taker_buy_volume": 1895.7, "taker_buy_quote": 514.87212}, {"ts": 1769175720000, "open": 0.2717, "high": 0.2721, "low": 0.2717, "close": 0.2721, "volume": 5445.1, "quote_volume": 1480.82083, "trades": 17, "taker_buy_volume": 5445.1, "taker_buy_quote": 1480.82083}, {"ts": 1769175780000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 24.3, "quote_volume": 6.60474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175840000, "open": 0.2719, "high": 0.272, "low": 0.2698, "close": 0.2705, "volume": 141513.7, "quote_volume": 38269.62755, "trades": 332, "taker_buy_volume": 21298.8, "taker_buy_quote": 5760.92644}, {"ts": 1769175900000, "open": 0.2705, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 6679.1, "quote_volume": 1807.95153, "trades": 33, "taker_buy_volume": 4496.3, "taker_buy_quote": 1217.37079}, {"ts": 1769175960000, "open": 0.2708, "high": 0.2711, "low": 0.2708, "close": 0.2711, "volume": 11268.8, "quote_volume": 3054.27118, "trades": 13, "taker_buy_volume": 10885.1, "taker_buy_quote": 2950.36522}, {"ts": 1769176020000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 777.9, "quote_volume": 210.88869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176080000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 556.7, "quote_volume": 150.92709, "trades": 6, "taker_buy_volume": 556.7, "taker_buy_quote": 150.92709}, {"ts": 1769176140000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 3309.1, "quote_volume": 897.87503, "trades": 12, "taker_buy_volume": 3309.1, "taker_buy_quote": 897.87503}, {"ts": 1769176200000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 726.6, "quote_volume": 197.03136, "trades": 15, "taker_buy_volume": 25.0, "taker_buy_quote": 6.78}, {"ts": 1769176260000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 573.0, "quote_volume": 155.3403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176320000, "open": 0.2712, "high": 0.2717, "low": 0.2712, "close": 0.2716, "volume": 13372.8, "quote_volume": 3630.22345, "trades": 43, "taker_buy_volume": 9076.1, "taker_buy_quote": 2463.70531}, {"ts": 1769176380000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 6084.9, "quote_volume": 1652.68213, "trades": 16, "taker_buy_volume": 913.5, "taker_buy_quote": 248.11029}, {"ts": 1769176440000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 653.3, "quote_volume": 177.43628, "trades": 10, "taker_buy_volume": 627.0, "taker_buy_quote": 170.2932}, {"ts": 1769176500000, "open": 0.2715, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 3836.9, "quote_volume": 1041.47959, "trades": 22, "taker_buy_volume": 948.3, "taker_buy_quote": 257.50783}, {"ts": 1769176560000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176620000, "open": 0.2714, "high": 0.2715, "low": 0.2713, "close": 0.2715, "volume": 1172.9, "quote_volume": 318.27422, "trades": 13, "taker_buy_volume": 237.5, "taker_buy_quote": 64.48125}, {"ts": 1769176680000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 230.7, "quote_volume": 62.63136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176740000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 56.6, "quote_volume": 15.35361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176800000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 23.0, "quote_volume": 6.2422, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 6.2422}, {"ts": 1769176860000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 227.2, "quote_volume": 61.61091, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176920000, "open": 0.2711, "high": 0.2714, "low": 0.2711, "close": 0.2714, "volume": 2908.5, "quote_volume": 788.84578, "trades": 13, "taker_buy_volume": 2719.0, "taker_buy_quote": 737.41548}, {"ts": 1769176980000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177040000, "open": 0.2715, "high": 0.2716, "low": 0.2715, "close": 0.2716, "volume": 3140.2, "quote_volume": 852.8726, "trades": 13, "taker_buy_volume": 2719.9, "taker_buy_quote": 738.71912}, {"ts": 1769177100000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 57.2, "quote_volume": 15.54124, "trades": 4, "taker_buy_volume": 57.2, "taker_buy_quote": 15.54124}, {"ts": 1769177160000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 811.3, "quote_volume": 220.36844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177220000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 420.0, "quote_volume": 114.072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177280000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 1299.7, "quote_volume": 352.82394, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177340000, "open": 0.2715, "high": 0.2717, "low": 0.2715, "close": 0.2717, "volume": 3769.1, "quote_volume": 1023.8989, "trades": 10, "taker_buy_volume": 3769.1, "taker_buy_quote": 1023.8989}, {"ts": 1769177400000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 835.6, "quote_volume": 227.03824, "trades": 21, "taker_buy_volume": 57.2, "taker_buy_quote": 15.54696}, {"ts": 1769177460000, "open": 0.2718, "high": 0.2718, "low": 0.2713, "close": 0.2713, "volume": 1252.4, "quote_volume": 340.17985, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177520000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 466.1, "quote_volume": 126.49954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177580000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 1449.7, "quote_volume": 393.27363, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177640000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 230.9, "quote_volume": 62.62008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177700000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 229.4, "quote_volume": 62.15591, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177760000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 37.0, "quote_volume": 10.0233, "trades": 2, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0233}, {"ts": 1769177820000, "open": 0.271, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 520.0, "quote_volume": 140.96627, "trades": 5, "taker_buy_volume": 520.0, "taker_buy_quote": 140.96627}, {"ts": 1769177880000, "open": 0.271, "high": 0.2715, "low": 0.271, "close": 0.2715, "volume": 14073.8, "quote_volume": 3819.58389, "trades": 39, "taker_buy_volume": 13595.9, "taker_buy_quote": 3689.97646}, {"ts": 1769177940000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 57.3, "quote_volume": 15.53976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178000000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 2256.7, "quote_volume": 611.86306, "trades": 58, "taker_buy_volume": 1793.7, "taker_buy_quote": 486.30116}, {"ts": 1769178060000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 511.8, "quote_volume": 138.80016, "trades": 11, "taker_buy_volume": 511.8, "taker_buy_quote": 138.80016}, {"ts": 1769178120000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 1653.4, "quote_volume": 448.40411, "trades": 5, "taker_buy_volume": 1616.4, "taker_buy_quote": 438.37341}, {"ts": 1769178180000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 860.0, "quote_volume": 233.19016, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178240000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 277.5, "quote_volume": 75.25855, "trades": 6, "taker_buy_volume": 79.5, "taker_buy_quote": 21.56465}, {"ts": 1769178300000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 210.6, "quote_volume": 57.13578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178360000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 237.6, "quote_volume": 64.46088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178420000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 2138.7, "quote_volume": 580.22931, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178480000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178540000, "open": 0.2714, "high": 0.2716, "low": 0.2713, "close": 0.2714, "volume": 4086.0, "quote_volume": 1109.1353, "trades": 42, "taker_buy_volume": 3980.2, "taker_buy_quote": 1080.42069}, {"ts": 1769178600000, "open": 0.2713, "high": 0.2716, "low": 0.2712, "close": 0.2715, "volume": 1894.1, "quote_volume": 513.91231, "trades": 15, "taker_buy_volume": 1724.5, "taker_buy_quote": 467.89246}, {"ts": 1769178660000, "open": 0.2714, "high": 0.2714, "low": 0.271, "close": 0.2711, "volume": 604.5, "quote_volume": 163.95599, "trades": 24, "taker_buy_volume": 74.0, "taker_buy_quote": 20.0651}, {"ts": 1769178720000, "open": 0.271, "high": 0.271, "low": 0.2691, "close": 0.2693, "volume": 11427.1, "quote_volume": 3083.20545, "trades": 135, "taker_buy_volume": 3493.5, "taker_buy_quote": 942.40656}, {"ts": 1769178780000, "open": 0.2694, "high": 0.27, "low": 0.2694, "close": 0.2696, "volume": 15885.0, "quote_volume": 4283.26309, "trades": 80, "taker_buy_volume": 3977.8, "taker_buy_quote": 1072.71616}, {"ts": 1769178840000, "open": 0.2695, "high": 0.2698, "low": 0.2694, "close": 0.2694, "volume": 3922.3, "quote_volume": 1057.62733, "trades": 39, "taker_buy_volume": 711.8, "taker_buy_quote": 191.90872}, {"ts": 1769178900000, "open": 0.2693, "high": 0.2694, "low": 0.2687, "close": 0.269, "volume": 16761.1, "quote_volume": 4507.48271, "trades": 100, "taker_buy_volume": 8128.1, "taker_buy_quote": 2186.10623}, {"ts": 1769178960000, "open": 0.2689, "high": 0.2693, "low": 0.2686, "close": 0.2692, "volume": 26430.9, "quote_volume": 7105.20133, "trades": 112, "taker_buy_volume": 14207.0, "taker_buy_quote": 3820.0716}, {"ts": 1769179020000, "open": 0.2691, "high": 0.2694, "low": 0.2682, "close": 0.2683, "volume": 10278.4, "quote_volume": 2762.49359, "trades": 77, "taker_buy_volume": 7371.6, "taker_buy_quote": 1981.07087}, {"ts": 1769179080000, "open": 0.2683, "high": 0.2684, "low": 0.268, "close": 0.2684, "volume": 10022.3, "quote_volume": 2688.57039, "trades": 75, "taker_buy_volume": 8810.5, "taker_buy_quote": 2363.61799}, {"ts": 1769179140000, "open": 0.2683, "high": 0.2684, "low": 0.2679, "close": 0.2679, "volume": 4494.0, "quote_volume": 1204.75228, "trades": 35, "taker_buy_volume": 4249.0, "taker_buy_quote": 1139.06816}, {"ts": 1769179200000, "open": 0.2679, "high": 0.2691, "low": 0.2677, "close": 0.2691, "volume": 18181.2, "quote_volume": 4884.06334, "trades": 116, "taker_buy_volume": 16384.7, "taker_buy_quote": 4402.10051}, {"ts": 1769179260000, "open": 0.2691, "high": 0.2694, "low": 0.2691, "close": 0.2691, "volume": 10533.0, "quote_volume": 2836.48203, "trades": 44, "taker_buy_volume": 6318.4, "taker_buy_quote": 1701.68475}, {"ts": 1769179320000, "open": 0.2692, "high": 0.2693, "low": 0.269, "close": 0.2691, "volume": 1620.6, "quote_volume": 436.23566, "trades": 19, "taker_buy_volume": 908.2, "taker_buy_quote": 244.49695}, {"ts": 1769179380000, "open": 0.269, "high": 0.269, "low": 0.2683, "close": 0.2685, "volume": 1897.4, "quote_volume": 509.41449, "trades": 65, "taker_buy_volume": 1357.4, "taker_buy_quote": 364.32989}, {"ts": 1769179440000, "open": 0.2685, "high": 0.2685, "low": 0.2682, "close": 0.2682, "volume": 941.5, "quote_volume": 252.61299, "trades": 19, "taker_buy_volume": 66.8, "taker_buy_quote": 17.92912}, {"ts": 1769179500000, "open": 0.2684, "high": 0.269, "low": 0.2679, "close": 0.2679, "volume": 15639.1, "quote_volume": 4200.02831, "trades": 134, "taker_buy_volume": 14363.4, "taker_buy_quote": 3857.83526}, {"ts": 1769179560000, "open": 0.268, "high": 0.268, "low": 0.2673, "close": 0.2673, "volume": 3589.2, "quote_volume": 960.82886, "trades": 56, "taker_buy_volume": 1899.2, "taker_buy_quote": 508.47996}, {"ts": 1769179620000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2672, "volume": 2401.9, "quote_volume": 641.83163, "trades": 70, "taker_buy_volume": 1966.6, "taker_buy_quote": 525.55729}, {"ts": 1769179680000, "open": 0.2671, "high": 0.2674, "low": 0.2669, "close": 0.2674, "volume": 2795.1, "quote_volume": 746.51084, "trades": 42, "taker_buy_volume": 2524.2, "taker_buy_quote": 674.19068}, {"ts": 1769179740000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 9346.0, "quote_volume": 2500.12881, "trades": 64, "taker_buy_volume": 854.9, "taker_buy_quote": 228.75956}, {"ts": 1769179800000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.2677, "volume": 3461.8, "quote_volume": 927.24389, "trades": 44, "taker_buy_volume": 3387.0, "taker_buy_quote": 907.21619}, {"ts": 1769179860000, "open": 0.2679, "high": 0.2693, "low": 0.2679, "close": 0.2692, "volume": 6836.7, "quote_volume": 1839.23772, "trades": 102, "taker_buy_volume": 5460.9, "taker_buy_quote": 1469.15919}, {"ts": 1769179920000, "open": 0.2691, "high": 0.2691, "low": 0.2683, "close": 0.2684, "volume": 4011.4, "quote_volume": 1077.39464, "trades": 58, "taker_buy_volume": 692.3, "taker_buy_quote": 185.82451}, {"ts": 1769179980000, "open": 0.2683, "high": 0.2685, "low": 0.2682, "close": 0.2683, "volume": 5387.4, "quote_volume": 1445.7807, "trades": 39, "taker_buy_volume": 2495.1, "taker_buy_quote": 669.69063}, {"ts": 1769180040000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 836.2, "quote_volume": 224.25122, "trades": 18, "taker_buy_volume": 234.0, "taker_buy_quote": 62.7556}, {"ts": 1769180100000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 199.3, "quote_volume": 53.41988, "trades": 10, "taker_buy_volume": 74.8, "taker_buy_quote": 20.05388}, {"ts": 1769180160000, "open": 0.2682, "high": 0.2685, "low": 0.2678, "close": 0.2678, "volume": 3587.5, "quote_volume": 962.63564, "trades": 29, "taker_buy_volume": 2219.3, "taker_buy_quote": 595.44976}, {"ts": 1769180220000, "open": 0.2677, "high": 0.2685, "low": 0.2676, "close": 0.2685, "volume": 2003.7, "quote_volume": 537.3111, "trades": 41, "taker_buy_volume": 993.0, "taker_buy_quote": 266.14821}, {"ts": 1769180280000, "open": 0.2684, "high": 0.2685, "low": 0.2683, "close": 0.2685, "volume": 768.8, "quote_volume": 206.415, "trades": 7, "taker_buy_volume": 76.2, "taker_buy_quote": 20.4597}, {"ts": 1769180340000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 857.7, "quote_volume": 230.21041, "trades": 5, "taker_buy_volume": 37.3, "taker_buy_quote": 10.01505}, {"ts": 1769180400000, "open": 0.2686, "high": 0.2688, "low": 0.2685, "close": 0.2688, "volume": 511.2, "quote_volume": 137.34657, "trades": 25, "taker_buy_volume": 363.6, "taker_buy_quote": 97.70137}, {"ts": 1769180460000, "open": 0.2688, "high": 0.269, "low": 0.2686, "close": 0.269, "volume": 2085.0, "quote_volume": 560.50364, "trades": 26, "taker_buy_volume": 210.7, "taker_buy_quote": 56.64977}, {"ts": 1769180520000, "open": 0.2691, "high": 0.2693, "low": 0.2691, "close": 0.2693, "volume": 9354.5, "quote_volume": 2518.5269, "trades": 20, "taker_buy_volume": 9317.2, "taker_buy_quote": 2508.48947}, {"ts": 1769180580000, "open": 0.2692, "high": 0.2695, "low": 0.2691, "close": 0.2691, "volume": 1694.5, "quote_volume": 456.16281, "trades": 27, "taker_buy_volume": 337.3, "taker_buy_quote": 90.86115}, {"ts": 1769180640000, "open": 0.2692, "high": 0.2698, "low": 0.2692, "close": 0.2698, "volume": 1486.9, "quote_volume": 400.94258, "trades": 33, "taker_buy_volume": 420.6, "taker_buy_quote": 113.36519}, {"ts": 1769180700000, "open": 0.2696, "high": 0.2696, "low": 0.2693, "close": 0.2695, "volume": 1183.5, "quote_volume": 318.93966, "trades": 16, "taker_buy_volume": 74.4, "taker_buy_quote": 20.04708}, {"ts": 1769180760000, "open": 0.2694, "high": 0.2697, "low": 0.2693, "close": 0.2697, "volume": 243.6, "quote_volume": 65.65056, "trades": 11, "taker_buy_volume": 169.2, "taker_buy_quote": 45.61092}, {"ts": 1769180820000, "open": 0.2696, "high": 0.27, "low": 0.2695, "close": 0.27, "volume": 5381.9, "quote_volume": 1451.54488, "trades": 33, "taker_buy_volume": 4685.0, "taker_buy_quote": 1263.69303}, {"ts": 1769180880000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 131.7, "quote_volume": 35.56104, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 25.54775}, {"ts": 1769180940000, "open": 0.27, "high": 0.27, "low": 0.2696, "close": 0.2696, "volume": 1055.3, "quote_volume": 284.75599, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181000000, "open": 0.2695, "high": 0.2702, "low": 0.2695, "close": 0.2702, "volume": 764.3, "quote_volume": 206.33591, "trades": 36, "taker_buy_volume": 612.4, "taker_buy_quote": 165.33292}, {"ts": 1769181060000, "open": 0.2702, "high": 0.2704, "low": 0.27, "close": 0.27, "volume": 1528.1, "quote_volume": 412.9235, "trades": 40, "taker_buy_volume": 366.4, "taker_buy_quote": 99.04166}, {"ts": 1769181120000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2696, "volume": 230.4, "quote_volume": 62.15037, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181180000, "open": 0.2695, "high": 0.2695, "low": 0.2686, "close": 0.2686, "volume": 1203.5, "quote_volume": 323.77026, "trades": 34, "taker_buy_volume": 625.9, "taker_buy_quote": 168.3671}, {"ts": 1769181240000, "open": 0.2685, "high": 0.2686, "low": 0.2683, "close": 0.2686, "volume": 574.6, "quote_volume": 154.22224, "trades": 19, "taker_buy_volume": 169.7, "taker_buy_quote": 45.5665}, {"ts": 1769181300000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 123.4, "quote_volume": 33.15758, "trades": 7, "taker_buy_volume": 123.4, "taker_buy_quote": 33.15758}, {"ts": 1769181360000, "open": 0.2686, "high": 0.2686, "low": 0.2679, "close": 0.2679, "volume": 750.9, "quote_volume": 201.49657, "trades": 30, "taker_buy_volume": 74.6, "taker_buy_quote": 20.03383}, {"ts": 1769181420000, "open": 0.2678, "high": 0.2682, "low": 0.2676, "close": 0.2682, "volume": 1635.2, "quote_volume": 437.84766, "trades": 29, "taker_buy_volume": 567.9, "taker_buy_quote": 152.13581}, {"ts": 1769181480000, "open": 0.2683, "high": 0.2686, "low": 0.268, "close": 0.268, "volume": 651.6, "quote_volume": 174.87044, "trades": 26, "taker_buy_volume": 423.5, "taker_buy_quote": 113.69816}, {"ts": 1769181540000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2683, "volume": 153.3, "quote_volume": 41.11711, "trades": 5, "taker_buy_volume": 153.3, "taker_buy_quote": 41.11711}, {"ts": 1769181600000, "open": 0.2684, "high": 0.2703, "low": 0.2684, "close": 0.2699, "volume": 29173.3, "quote_volume": 7874.25769, "trades": 107, "taker_buy_volume": 8316.3, "taker_buy_quote": 2242.67369}, {"ts": 1769181660000, "open": 0.27, "high": 0.2707, "low": 0.2697, "close": 0.2707, "volume": 2627.6, "quote_volume": 710.1447, "trades": 66, "taker_buy_volume": 1017.9, "taker_buy_quote": 275.12632}, {"ts": 1769181720000, "open": 0.2706, "high": 0.2713, "low": 0.2705, "close": 0.2708, "volume": 17053.7, "quote_volume": 4620.2541, "trades": 51, "taker_buy_volume": 10520.1, "taker_buy_quote": 2850.21644}, {"ts": 1769181780000, "open": 0.2707, "high": 0.2707, "low": 0.2703, "close": 0.2703, "volume": 1178.7, "quote_volume": 318.86065, "trades": 29, "taker_buy_volume": 222.5, "taker_buy_quote": 60.14175}, {"ts": 1769181840000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2701, "volume": 1024.6, "quote_volume": 276.81524, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181900000, "open": 0.27, "high": 0.2702, "low": 0.27, "close": 0.2701, "volume": 266.4, "quote_volume": 71.95835, "trades": 10, "taker_buy_volume": 133.2, "taker_buy_quote": 35.99064}, {"ts": 1769181960000, "open": 0.27, "high": 0.27, "low": 0.2696, "close": 0.2696, "volume": 1570.2, "quote_volume": 423.76693, "trades": 15, "taker_buy_volume": 1343.6, "taker_buy_quote": 362.62416}, {"ts": 1769182020000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 1287.1, "quote_volume": 346.86973, "trades": 6, "taker_buy_volume": 1212.7, "taker_buy_quote": 326.82265}, {"ts": 1769182080000, "open": 0.2693, "high": 0.2693, "low": 0.2688, "close": 0.2693, "volume": 410.1, "quote_volume": 110.34669, "trades": 19, "taker_buy_volume": 186.5, "taker_buy_quote": 50.18715}, {"ts": 1769182140000, "open": 0.2692, "high": 0.2694, "low": 0.2691, "close": 0.2694, "volume": 4266.9, "quote_volume": 1148.66292, "trades": 9, "taker_buy_volume": 527.5, "taker_buy_quote": 142.02017}, {"ts": 1769182200000, "open": 0.2694, "high": 0.2694, "low": 0.269, "close": 0.2693, "volume": 6716.5, "quote_volume": 1808.74089, "trades": 28, "taker_buy_volume": 843.8, "taker_buy_quote": 227.12893}, {"ts": 1769182260000, "open": 0.2694, "high": 0.2698, "low": 0.2694, "close": 0.2698, "volume": 277.3, "quote_volume": 74.75514, "trades": 14, "taker_buy_volume": 277.3, "taker_buy_quote": 74.75514}, {"ts": 1769182320000, "open": 0.2696, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 9296.6, "quote_volume": 2505.43742, "trades": 5, "taker_buy_volume": 1127.8, "taker_buy_quote": 303.9421}, {"ts": 1769182380000, "open": 0.2694, "high": 0.2695, "low": 0.2693, "close": 0.2693, "volume": 148.8, "quote_volume": 40.08672, "trades": 6, "taker_buy_volume": 37.2, "taker_buy_quote": 10.0254}, {"ts": 1769182440000, "open": 0.2694, "high": 0.2699, "low": 0.2694, "close": 0.2696, "volume": 1054.8, "quote_volume": 284.54412, "trades": 18, "taker_buy_volume": 906.0, "taker_buy_quote": 244.40904}, {"ts": 1769182500000, "open": 0.2697, "high": 0.2697, "low": 0.2694, "close": 0.2694, "volume": 148.8, "quote_volume": 40.10904, "trades": 8, "taker_buy_volume": 37.2, "taker_buy_quote": 10.03284}, {"ts": 1769182560000, "open": 0.2693, "high": 0.2695, "low": 0.2693, "close": 0.2694, "volume": 148.8, "quote_volume": 40.08672, "trades": 8, "taker_buy_volume": 74.4, "taker_buy_quote": 20.04708}, {"ts": 1769182620000, "open": 0.2695, "high": 0.2701, "low": 0.2695, "close": 0.27, "volume": 376.1, "quote_volume": 101.47125, "trades": 20, "taker_buy_volume": 339.0, "taker_buy_quote": 91.45425}, {"ts": 1769182680000, "open": 0.2701, "high": 0.2704, "low": 0.27, "close": 0.2704, "volume": 296.8, "quote_volume": 80.18794, "trades": 9, "taker_buy_volume": 222.6, "taker_buy_quote": 60.15023}, {"ts": 1769182740000, "open": 0.2705, "high": 0.271, "low": 0.2705, "close": 0.2707, "volume": 4727.1, "quote_volume": 1280.40998, "trades": 27, "taker_buy_volume": 2862.8, "taker_buy_quote": 775.49915}, {"ts": 1769182800000, "open": 0.2706, "high": 0.2707, "low": 0.2704, "close": 0.2707, "volume": 222.4, "quote_volume": 60.1703, "trades": 7, "taker_buy_volume": 111.2, "taker_buy_quote": 30.09071}, {"ts": 1769182860000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 360.0, "quote_volume": 97.41229, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182920000, "open": 0.2705, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 155.0, "quote_volume": 41.93121, "trades": 7, "taker_buy_volume": 155.0, "taker_buy_quote": 41.93121}, {"ts": 1769182980000, "open": 0.2705, "high": 0.2707, "low": 0.2704, "close": 0.2704, "volume": 176.6, "quote_volume": 47.77769, "trades": 9, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0159}, {"ts": 1769183040000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2704, "volume": 5769.6, "quote_volume": 1560.09613, "trades": 37, "taker_buy_volume": 108.8, "taker_buy_quote": 29.41952}, {"ts": 1769183100000, "open": 0.2704, "high": 0.2711, "low": 0.2704, "close": 0.2709, "volume": 1150.2, "quote_volume": 311.43416, "trades": 16, "taker_buy_volume": 858.2, "taker_buy_quote": 232.34061}, {"ts": 1769183160000, "open": 0.2708, "high": 0.271, "low": 0.2707, "close": 0.271, "volume": 6192.5, "quote_volume": 1676.70203, "trades": 13, "taker_buy_volume": 3818.5, "taker_buy_quote": 1034.05653}, {"ts": 1769183220000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.271, "volume": 268.3, "quote_volume": 72.70283, "trades": 9, "taker_buy_volume": 157.3, "taker_buy_quote": 42.63293}, {"ts": 1769183280000, "open": 0.2711, "high": 0.2723, "low": 0.2711, "close": 0.2721, "volume": 10395.7, "quote_volume": 2826.20405, "trades": 88, "taker_buy_volume": 7720.5, "taker_buy_quote": 2099.4949}, {"ts": 1769183340000, "open": 0.2722, "high": 0.2729, "low": 0.2722, "close": 0.2724, "volume": 10666.2, "quote_volume": 2907.35678, "trades": 72, "taker_buy_volume": 2127.7, "taker_buy_quote": 579.80191}, {"ts": 1769183400000, "open": 0.2723, "high": 0.2723, "low": 0.2713, "close": 0.2713, "volume": 8251.3, "quote_volume": 2244.62844, "trades": 47, "taker_buy_volume": 525.8, "taker_buy_quote": 142.74643}, {"ts": 1769183460000, "open": 0.2713, "high": 0.2722, "low": 0.2713, "close": 0.2717, "volume": 11137.0, "quote_volume": 3026.8883, "trades": 58, "taker_buy_volume": 9834.0, "taker_buy_quote": 2672.80932}, {"ts": 1769183520000, "open": 0.2717, "high": 0.272, "low": 0.2715, "close": 0.272, "volume": 2049.4, "quote_volume": 556.69097, "trades": 19, "taker_buy_volume": 1938.7, "taker_buy_quote": 526.62485}, {"ts": 1769183580000, "open": 0.2719, "high": 0.2719, "low": 0.2713, "close": 0.2713, "volume": 2314.2, "quote_volume": 628.89042, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183640000, "open": 0.2712, "high": 0.2717, "low": 0.2712, "close": 0.2716, "volume": 1722.1, "quote_volume": 467.73887, "trades": 17, "taker_buy_volume": 1574.3, "taker_buy_quote": 427.6038}, {"ts": 1769183700000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2715, "volume": 287.4, "quote_volume": 78.02541, "trades": 3, "taker_buy_volume": 36.9, "taker_buy_quote": 10.01835}, {"ts": 1769183760000, "open": 0.2716, "high": 0.2722, "low": 0.2716, "close": 0.272, "volume": 387.4, "quote_volume": 105.34912, "trades": 14, "taker_buy_volume": 279.3, "taker_buy_quote": 75.93537}, {"ts": 1769183820000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 204.9, "quote_volume": 55.72911, "trades": 8, "taker_buy_volume": 168.0, "taker_buy_quote": 45.696}, {"ts": 1769183880000, "open": 0.272, "high": 0.2725, "low": 0.272, "close": 0.2723, "volume": 29718.8, "quote_volume": 8094.52867, "trades": 34, "taker_buy_volume": 16608.9, "taker_buy_quote": 4523.40663}, {"ts": 1769183940000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 1782.3, "quote_volume": 485.74332, "trades": 30, "taker_buy_volume": 492.7, "taker_buy_quote": 134.26811}, {"ts": 1769184000000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 320.7, "quote_volume": 87.34396, "trades": 8, "taker_buy_volume": 36.8, "taker_buy_quote": 10.01696}, {"ts": 1769184060000, "open": 0.2721, "high": 0.2729, "low": 0.2719, "close": 0.2727, "volume": 2568.4, "quote_volume": 699.43607, "trades": 24, "taker_buy_volume": 1701.8, "taker_buy_quote": 463.58856}, {"ts": 1769184120000, "open": 0.2728, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 2586.0, "quote_volume": 705.4881, "trades": 13, "taker_buy_volume": 1705.1, "taker_buy_quote": 465.15864}, {"ts": 1769184180000, "open": 0.2727, "high": 0.2729, "low": 0.2726, "close": 0.2729, "volume": 184.0, "quote_volume": 50.18416, "trades": 8, "taker_buy_volume": 110.4, "taker_buy_quote": 30.11712}, {"ts": 1769184240000, "open": 0.273, "high": 0.2733, "low": 0.2729, "close": 0.2732, "volume": 8909.3, "quote_volume": 2432.79467, "trades": 37, "taker_buy_volume": 4067.0, "taker_buy_quote": 1110.70504}, {"ts": 1769184300000, "open": 0.2731, "high": 0.2735, "low": 0.2728, "close": 0.2731, "volume": 13164.1, "quote_volume": 3595.01015, "trades": 68, "taker_buy_volume": 11868.8, "taker_buy_quote": 3241.51463}, {"ts": 1769184360000, "open": 0.2728, "high": 0.273, "low": 0.2727, "close": 0.2729, "volume": 1681.6, "quote_volume": 458.83908, "trades": 32, "taker_buy_volume": 1233.6, "taker_buy_quote": 336.62469}, {"ts": 1769184420000, "open": 0.2727, "high": 0.2727, "low": 0.2724, "close": 0.2724, "volume": 2129.7, "quote_volume": 580.20908, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184480000, "open": 0.2723, "high": 0.2727, "low": 0.2722, "close": 0.2727, "volume": 2293.8, "quote_volume": 624.67941, "trades": 16, "taker_buy_volume": 2220.2, "taker_buy_quote": 604.64181}, {"ts": 1769184540000, "open": 0.2728, "high": 0.2729, "low": 0.2728, "close": 0.2729, "volume": 73.6, "quote_volume": 20.08176, "trades": 3, "taker_buy_volume": 73.6, "taker_buy_quote": 20.08176}, {"ts": 1769184600000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 201.5, "quote_volume": 54.9692, "trades": 3, "taker_buy_volume": 44.7, "taker_buy_quote": 12.19416}, {"ts": 1769184660000, "open": 0.2728, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 747.4, "quote_volume": 203.94268, "trades": 8, "taker_buy_volume": 611.9, "taker_buy_quote": 166.98196}, {"ts": 1769184720000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 606.8, "quote_volume": 165.47068, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184780000, "open": 0.2727, "high": 0.2727, "low": 0.2723, "close": 0.2723, "volume": 3882.8, "quote_volume": 1057.96879, "trades": 9, "taker_buy_volume": 36.8, "taker_buy_quote": 10.03536}, {"ts": 1769184840000, "open": 0.2727, "high": 0.2738, "low": 0.2723, "close": 0.2735, "volume": 10230.7, "quote_volume": 2790.64355, "trades": 43, "taker_buy_volume": 2032.9, "taker_buy_quote": 555.69894}, {"ts": 1769184900000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 73.4, "quote_volume": 20.06389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184960000, "open": 0.2735, "high": 0.2735, "low": 0.2732, "close": 0.2732, "volume": 1906.6, "quote_volume": 521.12438, "trades": 26, "taker_buy_volume": 737.5, "taker_buy_quote": 201.50345}, {"ts": 1769185020000, "open": 0.2733, "high": 0.2733, "low": 0.2728, "close": 0.2728, "volume": 2059.7, "quote_volume": 562.66711, "trades": 12, "taker_buy_volume": 1413.4, "taker_buy_quote": 386.1846}, {"ts": 1769185080000, "open": 0.2727, "high": 0.2728, "low": 0.2725, "close": 0.2728, "volume": 2669.8, "quote_volume": 728.00126, "trades": 12, "taker_buy_volume": 2348.6, "taker_buy_quote": 640.46322}, {"ts": 1769185140000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 346.8, "quote_volume": 94.62993, "trades": 8, "taker_buy_volume": 228.9, "taker_buy_quote": 62.46681}, {"ts": 1769185200000, "open": 0.2727, "high": 0.2727, "low": 0.2725, "close": 0.2725, "volume": 197.8, "quote_volume": 53.92028, "trades": 7, "taker_buy_volume": 87.4, "taker_buy_quote": 23.82524}, {"ts": 1769185260000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 303.4, "quote_volume": 82.64616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185320000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 1346.1, "quote_volume": 366.47827, "trades": 22, "taker_buy_volume": 1185.2, "taker_buy_quote": 322.67761}, {"ts": 1769185380000, "open": 0.2722, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 455.0, "quote_volume": 123.851, "trades": 9, "taker_buy_volume": 328.4, "taker_buy_quote": 89.39416}, {"ts": 1769185440000, "open": 0.2724, "high": 0.2725, "low": 0.2723, "close": 0.2723, "volume": 427.0, "quote_volume": 116.31278, "trades": 9, "taker_buy_volume": 73.6, "taker_buy_quote": 20.05232}, {"ts": 1769185500000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 283.1, "quote_volume": 77.06349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185560000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 55.0, "quote_volume": 14.9765, "trades": 2, "taker_buy_volume": 55.0, "taker_buy_quote": 14.9765}, {"ts": 1769185620000, "open": 0.2724, "high": 0.2724, "low": 0.272, "close": 0.272, "volume": 1286.7, "quote_volume": 350.19816, "trades": 27, "taker_buy_volume": 36.8, "taker_buy_quote": 10.02432}, {"ts": 1769185680000, "open": 0.2719, "high": 0.2719, "low": 0.2715, "close": 0.2715, "volume": 727.4, "quote_volume": 197.67872, "trades": 24, "taker_buy_volume": 441.4, "taker_buy_quote": 119.97252}, {"ts": 1769185740000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2716, "volume": 169.3, "quote_volume": 45.96797, "trades": 7, "taker_buy_volume": 81.3, "taker_buy_quote": 22.08108}, {"ts": 1769185800000, "open": 0.2717, "high": 0.2718, "low": 0.2713, "close": 0.2713, "volume": 6265.6, "quote_volume": 1701.692, "trades": 30, "taker_buy_volume": 114.4, "taker_buy_quote": 31.0882}, {"ts": 1769185860000, "open": 0.2715, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 571.8, "quote_volume": 155.27393, "trades": 8, "taker_buy_volume": 286.2, "taker_buy_quote": 77.72823}, {"ts": 1769185920000, "open": 0.2714, "high": 0.2714, "low": 0.2701, "close": 0.2705, "volume": 9235.3, "quote_volume": 2496.84617, "trades": 60, "taker_buy_volume": 4961.5, "taker_buy_quote": 1340.84368}, {"ts": 1769185980000, "open": 0.2704, "high": 0.2706, "low": 0.2702, "close": 0.2706, "volume": 1530.0, "quote_volume": 413.63351, "trades": 23, "taker_buy_volume": 1075.5, "taker_buy_quote": 290.81118}, {"ts": 1769186040000, "open": 0.2707, "high": 0.2712, "low": 0.2706, "close": 0.2712, "volume": 32169.3, "quote_volume": 8715.25201, "trades": 106, "taker_buy_volume": 17920.4, "taker_buy_quote": 4855.98387}, {"ts": 1769186100000, "open": 0.2713, "high": 0.2718, "low": 0.2713, "close": 0.2718, "volume": 405.7, "quote_volume": 110.15845, "trades": 21, "taker_buy_volume": 405.7, "taker_buy_quote": 110.15845}, {"ts": 1769186160000, "open": 0.2719, "high": 0.2727, "low": 0.2719, "close": 0.2725, "volume": 11320.0, "quote_volume": 3084.05287, "trades": 78, "taker_buy_volume": 2534.3, "taker_buy_quote": 689.90604}, {"ts": 1769186220000, "open": 0.2724, "high": 0.2734, "low": 0.2724, "close": 0.2734, "volume": 2831.5, "quote_volume": 772.76659, "trades": 45, "taker_buy_volume": 2246.5, "taker_buy_quote": 613.25419}, {"ts": 1769186280000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 178.9, "quote_volume": 48.90072, "trades": 4, "taker_buy_volume": 73.4, "taker_buy_quote": 20.06022}, {"ts": 1769186340000, "open": 0.2735, "high": 0.2736, "low": 0.2734, "close": 0.2734, "volume": 2289.5, "quote_volume": 625.99626, "trades": 19, "taker_buy_volume": 673.8, "taker_buy_quote": 184.241}, {"ts": 1769186400000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 1983.1, "quote_volume": 541.78861, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186460000, "open": 0.2733, "high": 0.2739, "low": 0.2732, "close": 0.2732, "volume": 6111.0, "quote_volume": 1672.14587, "trades": 90, "taker_buy_volume": 2640.0, "taker_buy_quote": 722.61803}, {"ts": 1769186520000, "open": 0.2731, "high": 0.2731, "low": 0.2727, "close": 0.2727, "volume": 1003.3, "quote_volume": 273.70833, "trades": 46, "taker_buy_volume": 698.7, "taker_buy_quote": 190.60536}, {"ts": 1769186580000, "open": 0.2728, "high": 0.274, "low": 0.2727, "close": 0.2735, "volume": 37289.5, "quote_volume": 10196.03119, "trades": 101, "taker_buy_volume": 29537.1, "taker_buy_quote": 8075.23801}, {"ts": 1769186640000, "open": 0.2734, "high": 0.2737, "low": 0.2734, "close": 0.2735, "volume": 1135.4, "quote_volume": 310.49986, "trades": 17, "taker_buy_volume": 833.1, "taker_buy_quote": 227.80159}, {"ts": 1769186700000, "open": 0.2736, "high": 0.2736, "low": 0.2732, "close": 0.2732, "volume": 1073.8, "quote_volume": 293.62204, "trades": 21, "taker_buy_volume": 146.7, "taker_buy_quote": 40.09308}, {"ts": 1769186760000, "open": 0.2733, "high": 0.2735, "low": 0.2729, "close": 0.2729, "volume": 12257.1, "quote_volume": 3348.99425, "trades": 34, "taker_buy_volume": 4246.0, "taker_buy_quote": 1161.04098}, {"ts": 1769186820000, "open": 0.273, "high": 0.2731, "low": 0.2728, "close": 0.2728, "volume": 2567.4, "quote_volume": 701.06708, "trades": 16, "taker_buy_volume": 2224.2, "taker_buy_quote": 607.4135}, {"ts": 1769186880000, "open": 0.2728, "high": 0.2733, "low": 0.2728, "close": 0.273, "volume": 13139.8, "quote_volume": 3587.37207, "trades": 48, "taker_buy_volume": 12815.8, "taker_buy_quote": 3498.88092}, {"ts": 1769186940000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 1731.2, "quote_volume": 472.6418, "trades": 9, "taker_buy_volume": 1731.2, "taker_buy_quote": 472.6418}, {"ts": 1769187000000, "open": 0.273, "high": 0.2732, "low": 0.2729, "close": 0.2729, "volume": 3014.8, "quote_volume": 823.23887, "trades": 34, "taker_buy_volume": 1889.9, "taker_buy_quote": 516.1751}, {"ts": 1769187060000, "open": 0.273, "high": 0.2738, "low": 0.273, "close": 0.2733, "volume": 15527.5, "quote_volume": 4248.85626, "trades": 78, "taker_buy_volume": 11330.5, "taker_buy_quote": 3100.46245}, {"ts": 1769187120000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 93.6, "quote_volume": 25.56785, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187180000, "open": 0.273, "high": 0.273, "low": 0.2721, "close": 0.2721, "volume": 2970.9, "quote_volume": 809.663, "trades": 43, "taker_buy_volume": 1297.0, "taker_buy_quote": 353.1731}, {"ts": 1769187240000, "open": 0.2722, "high": 0.2727, "low": 0.2722, "close": 0.2727, "volume": 8052.3, "quote_volume": 2194.60308, "trades": 11, "taker_buy_volume": 7937.5, "taker_buy_quote": 2163.35452}, {"ts": 1769187300000, "open": 0.2725, "high": 0.2725, "low": 0.272, "close": 0.2722, "volume": 1344.4, "quote_volume": 365.9339, "trades": 26, "taker_buy_volume": 169.1, "taker_buy_quote": 46.00625}, {"ts": 1769187360000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 140.9, "quote_volume": 38.32848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187420000, "open": 0.2719, "high": 0.2719, "low": 0.2704, "close": 0.2711, "volume": 130704.8, "quote_volume": 35411.52508, "trades": 255, "taker_buy_volume": 29231.5, "taker_buy_quote": 7919.54234}, {"ts": 1769187480000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 191.3, "quote_volume": 51.86143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187540000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 1960.8, "quote_volume": 531.3962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187600000, "open": 0.2709, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 1987.0, "quote_volume": 538.27461, "trades": 11, "taker_buy_volume": 1913.1, "taker_buy_quote": 518.25879}, {"ts": 1769187660000, "open": 0.2708, "high": 0.2708, "low": 0.2706, "close": 0.2707, "volume": 568.0, "quote_volume": 153.71763, "trades": 14, "taker_buy_volume": 222.2, "taker_buy_quote": 60.13102}, {"ts": 1769187720000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 480.0, "quote_volume": 129.8437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187780000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 37.1, "quote_volume": 10.03926, "trades": 2, "taker_buy_volume": 37.1, "taker_buy_quote": 10.03926}, {"ts": 1769187840000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 5213.1, "quote_volume": 1411.67722, "trades": 17, "taker_buy_volume": 5213.1, "taker_buy_quote": 1411.67722}, {"ts": 1769187900000, "open": 0.2707, "high": 0.2707, "low": 0.2703, "close": 0.2703, "volume": 869.5, "quote_volume": 235.21334, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187960000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2701, "volume": 1802.4, "quote_volume": 486.90334, "trades": 9, "taker_buy_volume": 693.5, "taker_buy_quote": 187.3837}, {"ts": 1769188020000, "open": 0.27, "high": 0.2701, "low": 0.2697, "close": 0.2697, "volume": 11739.1, "quote_volume": 3169.46302, "trades": 26, "taker_buy_volume": 74.2, "taker_buy_quote": 20.03771}, {"ts": 1769188080000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2698, "volume": 819.2, "quote_volume": 220.88495, "trades": 12, "taker_buy_volume": 761.5, "taker_buy_quote": 205.32903}, {"ts": 1769188140000, "open": 0.2698, "high": 0.2699, "low": 0.2697, "close": 0.2699, "volume": 1532.1, "quote_volume": 413.34517, "trades": 13, "taker_buy_volume": 1149.5, "taker_buy_quote": 310.13882}, {"ts": 1769188200000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188260000, "open": 0.27, "high": 0.2705, "low": 0.27, "close": 0.2705, "volume": 2079.3, "quote_volume": 562.26436, "trades": 24, "taker_buy_volume": 976.9, "taker_buy_quote": 264.1754}, {"ts": 1769188320000, "open": 0.2706, "high": 0.271, "low": 0.2706, "close": 0.271, "volume": 1735.0, "quote_volume": 470.02646, "trades": 25, "taker_buy_volume": 975.3, "taker_buy_quote": 264.18373}, {"ts": 1769188380000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 973.9, "quote_volume": 263.9269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188440000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 1148.0, "quote_volume": 311.32134, "trades": 9, "taker_buy_volume": 1148.0, "taker_buy_quote": 311.32134}, {"ts": 1769188500000, "open": 0.2714, "high": 0.2719, "low": 0.2714, "close": 0.2719, "volume": 4258.0, "quote_volume": 1156.7498, "trades": 21, "taker_buy_volume": 3410.0, "taker_buy_quote": 926.41379}, {"ts": 1769188560000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 134.9, "quote_volume": 36.69647, "trades": 8, "taker_buy_volume": 134.9, "taker_buy_quote": 36.69647}, {"ts": 1769188620000, "open": 0.2722, "high": 0.2726, "low": 0.2722, "close": 0.2725, "volume": 2991.0, "quote_volume": 814.84198, "trades": 29, "taker_buy_volume": 779.6, "taker_buy_quote": 212.31356}, {"ts": 1769188680000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 191.3, "quote_volume": 52.12925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188740000, "open": 0.2724, "high": 0.2726, "low": 0.2724, "close": 0.2725, "volume": 1164.0, "quote_volume": 317.11166, "trades": 10, "taker_buy_volume": 93.8, "taker_buy_quote": 25.5662}, {"ts": 1769188800000, "open": 0.2724, "high": 0.2724, "low": 0.271, "close": 0.2714, "volume": 93402.5, "quote_volume": 25387.14034, "trades": 245, "taker_buy_volume": 16562.9, "taker_buy_quote": 4500.8012}, {"ts": 1769188860000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 1109.4, "quote_volume": 301.09116, "trades": 38, "taker_buy_volume": 928.1, "taker_buy_quote": 251.88634}, {"ts": 1769188920000, "open": 0.2715, "high": 0.2731, "low": 0.2715, "close": 0.2729, "volume": 16293.6, "quote_volume": 4439.01056, "trades": 146, "taker_buy_volume": 11141.6, "taker_buy_quote": 3033.49744}, {"ts": 1769188980000, "open": 0.2728, "high": 0.2728, "low": 0.2725, "close": 0.2726, "volume": 2371.4, "quote_volume": 646.53632, "trades": 26, "taker_buy_volume": 93.8, "taker_buy_quote": 25.57558}, {"ts": 1769189040000, "open": 0.2727, "high": 0.2728, "low": 0.2718, "close": 0.2722, "volume": 41881.6, "quote_volume": 11406.03874, "trades": 128, "taker_buy_volume": 13429.4, "taker_buy_quote": 3656.79518}, {"ts": 1769189100000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 9116.4, "quote_volume": 2483.15046, "trades": 49, "taker_buy_volume": 9116.4, "taker_buy_quote": 2483.15046}, {"ts": 1769189160000, "open": 0.2725, "high": 0.2738, "low": 0.2725, "close": 0.2735, "volume": 15098.3, "quote_volume": 4126.21886, "trades": 76, "taker_buy_volume": 12037.2, "taker_buy_quote": 3289.69792}, {"ts": 1769189220000, "open": 0.2736, "high": 0.2739, "low": 0.2733, "close": 0.2734, "volume": 7227.5, "quote_volume": 1977.4865, "trades": 43, "taker_buy_volume": 3533.7, "taker_buy_quote": 967.1581}, {"ts": 1769189280000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 383.4, "quote_volume": 104.82156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189340000, "open": 0.2735, "high": 0.2741, "low": 0.2734, "close": 0.2741, "volume": 3576.1, "quote_volume": 978.80051, "trades": 49, "taker_buy_volume": 596.6, "taker_buy_quote": 163.37168}, {"ts": 1769189400000, "open": 0.2741, "high": 0.2747, "low": 0.2737, "close": 0.2741, "volume": 14794.6, "quote_volume": 4055.17593, "trades": 123, "taker_buy_volume": 1208.9, "taker_buy_quote": 331.52596}, {"ts": 1769189460000, "open": 0.2739, "high": 0.274, "low": 0.2736, "close": 0.274, "volume": 20319.4, "quote_volume": 5566.65786, "trades": 51, "taker_buy_volume": 18875.3, "taker_buy_quote": 5171.24415}, {"ts": 1769189520000, "open": 0.2739, "high": 0.2739, "low": 0.2735, "close": 0.2735, "volume": 5255.2, "quote_volume": 1437.69445, "trades": 21, "taker_buy_volume": 1164.5, "taker_buy_quote": 318.83276}, {"ts": 1769189580000, "open": 0.2734, "high": 0.2736, "low": 0.2733, "close": 0.2734, "volume": 1826.6, "quote_volume": 499.40323, "trades": 26, "taker_buy_volume": 110.0, "taker_buy_quote": 30.08866}, {"ts": 1769189640000, "open": 0.2733, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 167.0, "quote_volume": 45.66312, "trades": 8, "taker_buy_volume": 110.1, "taker_buy_quote": 30.11235}, {"ts": 1769189700000, "open": 0.2734, "high": 0.2741, "low": 0.2734, "close": 0.2741, "volume": 8310.8, "quote_volume": 2275.7607, "trades": 43, "taker_buy_volume": 7780.4, "taker_buy_quote": 2130.74934}, {"ts": 1769189760000, "open": 0.2739, "high": 0.2748, "low": 0.2739, "close": 0.2745, "volume": 18918.6, "quote_volume": 5194.49597, "trades": 94, "taker_buy_volume": 15384.5, "taker_buy_quote": 4224.49367}, {"ts": 1769189820000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2743, "volume": 7675.3, "quote_volume": 2105.0432, "trades": 43, "taker_buy_volume": 831.5, "taker_buy_quote": 228.0768}, {"ts": 1769189880000, "open": 0.2742, "high": 0.2742, "low": 0.2737, "close": 0.2737, "volume": 1487.1, "quote_volume": 407.47351, "trades": 17, "taker_buy_volume": 163.7, "taker_buy_quote": 44.82106}, {"ts": 1769189940000, "open": 0.2736, "high": 0.2741, "low": 0.2736, "close": 0.2739, "volume": 3196.7, "quote_volume": 875.52038, "trades": 38, "taker_buy_volume": 1292.5, "taker_buy_quote": 353.77371}, {"ts": 1769190000000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 2601.9, "quote_volume": 712.94742, "trades": 10, "taker_buy_volume": 1095.9, "taker_buy_quote": 300.28026}, {"ts": 1769190060000, "open": 0.274, "high": 0.2743, "low": 0.2739, "close": 0.2743, "volume": 1838.3, "quote_volume": 503.73923, "trades": 17, "taker_buy_volume": 129.9, "taker_buy_quote": 35.61858}, {"ts": 1769190120000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 265.0, "quote_volume": 72.65934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190180000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 1654.8, "quote_volume": 453.27251, "trades": 7, "taker_buy_volume": 491.0, "taker_buy_quote": 134.4849}, {"ts": 1769190240000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2741, "volume": 4764.6, "quote_volume": 1306.11856, "trades": 26, "taker_buy_volume": 458.9, "taker_buy_quote": 125.78098}, {"ts": 1769190300000, "open": 0.2741, "high": 0.2746, "low": 0.2741, "close": 0.2746, "volume": 1707.9, "quote_volume": 468.30477, "trades": 17, "taker_buy_volume": 1319.0, "taker_buy_quote": 361.66839}, {"ts": 1769190360000, "open": 0.2747, "high": 0.2747, "low": 0.2741, "close": 0.2741, "volume": 4142.7, "quote_volume": 1137.19943, "trades": 26, "taker_buy_volume": 56.6, "taker_buy_quote": 15.54802}, {"ts": 1769190420000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 4601.8, "quote_volume": 1261.64582, "trades": 40, "taker_buy_volume": 799.0, "taker_buy_quote": 219.15271}, {"ts": 1769190480000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 1304.7, "quote_volume": 357.55636, "trades": 15, "taker_buy_volume": 685.6, "taker_buy_quote": 187.92296}, {"ts": 1769190540000, "open": 0.2741, "high": 0.2745, "low": 0.2739, "close": 0.2743, "volume": 30497.0, "quote_volume": 8362.08739, "trades": 35, "taker_buy_volume": 26897.0, "taker_buy_quote": 7375.18059}, {"ts": 1769190600000, "open": 0.2743, "high": 0.2743, "low": 0.2737, "close": 0.2737, "volume": 1297.3, "quote_volume": 355.42393, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190660000, "open": 0.2737, "high": 0.2738, "low": 0.2736, "close": 0.2736, "volume": 1086.2, "quote_volume": 297.32656, "trades": 10, "taker_buy_volume": 36.6, "taker_buy_quote": 10.02108}, {"ts": 1769190720000, "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 2422.9, "quote_volume": 662.92457, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190780000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 797.4, "quote_volume": 218.25405, "trades": 7, "taker_buy_volume": 797.4, "taker_buy_quote": 218.25405}, {"ts": 1769190840000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 1225.5, "quote_volume": 335.47691, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190900000, "open": 0.2737, "high": 0.274, "low": 0.2737, "close": 0.274, "volume": 1260.5, "quote_volume": 345.25152, "trades": 12, "taker_buy_volume": 1001.6, "taker_buy_quote": 274.38479}, {"ts": 1769190960000, "open": 0.2739, "high": 0.2739, "low": 0.2731, "close": 0.2731, "volume": 1629.9, "quote_volume": 445.93877, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191020000, "open": 0.2731, "high": 0.2733, "low": 0.2731, "close": 0.2733, "volume": 1072.0, "quote_volume": 292.78192, "trades": 19, "taker_buy_volume": 471.3, "taker_buy_quote": 128.73075}, {"ts": 1769191080000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 56.9, "quote_volume": 15.55646, "trades": 4, "taker_buy_volume": 56.9, "taker_buy_quote": 15.55646}, {"ts": 1769191140000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 2354.8, "quote_volume": 643.66963, "trades": 14, "taker_buy_volume": 473.7, "taker_buy_quote": 129.50958}, {"ts": 1769191200000, "open": 0.2732, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 2643.5, "quote_volume": 722.28214, "trades": 13, "taker_buy_volume": 2280.4, "taker_buy_quote": 623.11953}, {"ts": 1769191260000, "open": 0.2734, "high": 0.2734, "low": 0.2727, "close": 0.2727, "volume": 5089.7, "quote_volume": 1390.63433, "trades": 26, "taker_buy_volume": 615.6, "taker_buy_quote": 168.30504}, {"ts": 1769191320000, "open": 0.2728, "high": 0.2732, "low": 0.2727, "close": 0.2732, "volume": 1573.5, "quote_volume": 429.41199, "trades": 21, "taker_buy_volume": 1151.0, "taker_buy_quote": 314.17695}, {"ts": 1769191380000, "open": 0.2733, "high": 0.2736, "low": 0.2733, "close": 0.2736, "volume": 2020.5, "quote_volume": 552.65357, "trades": 16, "taker_buy_volume": 2020.5, "taker_buy_quote": 552.65357}, {"ts": 1769191440000, "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 2252.1, "quote_volume": 616.33158, "trades": 14, "taker_buy_volume": 770.2, "taker_buy_quote": 210.80374}, {"ts": 1769191500000, "open": 0.2737, "high": 0.2738, "low": 0.2735, "close": 0.2736, "volume": 1819.2, "quote_volume": 497.59969, "trades": 21, "taker_buy_volume": 146.5, "taker_buy_quote": 40.09336}, {"ts": 1769191560000, "open": 0.2736, "high": 0.274, "low": 0.2736, "close": 0.2739, "volume": 2031.6, "quote_volume": 556.46886, "trades": 25, "taker_buy_volume": 263.4, "taker_buy_quote": 72.13758}, {"ts": 1769191620000, "open": 0.2741, "high": 0.2741, "low": 0.2738, "close": 0.2738, "volume": 19270.1, "quote_volume": 5279.11473, "trades": 47, "taker_buy_volume": 56.7, "taker_buy_quote": 15.54147}, {"ts": 1769191680000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2741, "volume": 1618.8, "quote_volume": 443.82158, "trades": 31, "taker_buy_volume": 536.7, "taker_buy_quote": 147.14247}, {"ts": 1769191740000, "open": 0.2742, "high": 0.2748, "low": 0.2742, "close": 0.2745, "volume": 4132.5, "quote_volume": 1134.53696, "trades": 37, "taker_buy_volume": 2218.9, "taker_buy_quote": 609.31173}, {"ts": 1769191800000, "open": 0.2746, "high": 0.2746, "low": 0.2743, "close": 0.2744, "volume": 4049.3, "quote_volume": 1111.30312, "trades": 24, "taker_buy_volume": 1899.5, "taker_buy_quote": 521.2301}, {"ts": 1769191860000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 288.6, "quote_volume": 79.22636, "trades": 5, "taker_buy_volume": 288.6, "taker_buy_quote": 79.22636}, {"ts": 1769191920000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 838.8, "quote_volume": 230.28034, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191980000, "open": 0.2746, "high": 0.2747, "low": 0.2745, "close": 0.2746, "volume": 9746.1, "quote_volume": 2676.47827, "trades": 18, "taker_buy_volume": 2213.9, "taker_buy_quote": 608.15833}, {"ts": 1769192040000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2742, "volume": 740.9, "quote_volume": 203.27233, "trades": 15, "taker_buy_volume": 192.1, "taker_buy_quote": 52.67382}, {"ts": 1769192100000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2745, "volume": 1941.6, "quote_volume": 533.11182, "trades": 18, "taker_buy_volume": 1706.0, "taker_buy_quote": 468.43962}, {"ts": 1769192160000, "open": 0.2744, "high": 0.2747, "low": 0.274, "close": 0.2747, "volume": 7480.2, "quote_volume": 2052.4667, "trades": 36, "taker_buy_volume": 5861.7, "taker_buy_quote": 1608.72155}, {"ts": 1769192220000, "open": 0.2746, "high": 0.275, "low": 0.2746, "close": 0.2748, "volume": 3132.2, "quote_volume": 860.75428, "trades": 25, "taker_buy_volume": 1300.4, "taker_buy_quote": 357.45352}, {"ts": 1769192280000, "open": 0.2749, "high": 0.2753, "low": 0.2748, "close": 0.2751, "volume": 9241.1, "quote_volume": 2541.87652, "trades": 56, "taker_buy_volume": 1962.1, "taker_buy_quote": 539.90051}, {"ts": 1769192340000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2753, "volume": 2392.5, "quote_volume": 658.23821, "trades": 9, "taker_buy_volume": 1005.1, "taker_buy_quote": 276.56447}, {"ts": 1769192400000, "open": 0.2752, "high": 0.2752, "low": 0.2746, "close": 0.2748, "volume": 3230.6, "quote_volume": 887.87586, "trades": 22, "taker_buy_volume": 722.7, "taker_buy_quote": 198.59796}, {"ts": 1769192460000, "open": 0.2749, "high": 0.2754, "low": 0.2749, "close": 0.275, "volume": 4787.0, "quote_volume": 1316.91563, "trades": 35, "taker_buy_volume": 3994.9, "taker_buy_quote": 1098.97417}, {"ts": 1769192520000, "open": 0.275, "high": 0.2751, "low": 0.2749, "close": 0.275, "volume": 2400.4, "quote_volume": 660.17329, "trades": 17, "taker_buy_volume": 1842.0, "taker_buy_quote": 506.66643}, {"ts": 1769192580000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 717.5, "quote_volume": 197.30885, "trades": 4, "taker_buy_volume": 465.1, "taker_buy_quote": 127.9025}, {"ts": 1769192640000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192700000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 689.4, "quote_volume": 189.41203, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192760000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 713.8, "quote_volume": 195.94376, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192820000, "open": 0.2746, "high": 0.2749, "low": 0.2746, "close": 0.2749, "volume": 2967.7, "quote_volume": 815.60284, "trades": 17, "taker_buy_volume": 2967.7, "taker_buy_quote": 815.60284}, {"ts": 1769192880000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 739.8, "quote_volume": 203.445, "trades": 12, "taker_buy_volume": 432.6, "taker_buy_quote": 118.965}, {"ts": 1769192940000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 3216.1, "quote_volume": 883.88249, "trades": 11, "taker_buy_volume": 2892.3, "taker_buy_quote": 794.8986}, {"ts": 1769193000000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 5735.7, "quote_volume": 1576.74393, "trades": 2, "taker_buy_volume": 5529.9, "taker_buy_quote": 1520.16951}, {"ts": 1769193060000, "open": 0.275, "high": 0.2751, "low": 0.2748, "close": 0.2748, "volume": 969.8, "quote_volume": 266.71317, "trades": 17, "taker_buy_volume": 116.9, "taker_buy_quote": 32.15314}, {"ts": 1769193120000, "open": 0.275, "high": 0.2754, "low": 0.275, "close": 0.2753, "volume": 2198.2, "quote_volume": 604.67802, "trades": 14, "taker_buy_volume": 1995.5, "taker_buy_quote": 548.87471}, {"ts": 1769193180000, "open": 0.2752, "high": 0.2757, "low": 0.2751, "close": 0.2756, "volume": 4337.5, "quote_volume": 1194.8005, "trades": 48, "taker_buy_volume": 1945.9, "taker_buy_quote": 535.85736}, {"ts": 1769193240000, "open": 0.2755, "high": 0.2759, "low": 0.2752, "close": 0.2756, "volume": 6593.3, "quote_volume": 1816.79755, "trades": 63, "taker_buy_volume": 2295.8, "taker_buy_quote": 632.34318}, {"ts": 1769193300000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2755, "volume": 569.2, "quote_volume": 156.77697, "trades": 15, "taker_buy_volume": 36.4, "taker_buy_quote": 10.0282}, {"ts": 1769193360000, "open": 0.2756, "high": 0.2758, "low": 0.2756, "close": 0.2756, "volume": 1684.6, "quote_volume": 464.38915, "trades": 16, "taker_buy_volume": 488.2, "taker_buy_quote": 134.59873}, {"ts": 1769193420000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 629.3, "quote_volume": 173.42944, "trades": 7, "taker_buy_volume": 36.4, "taker_buy_quote": 10.03184}, {"ts": 1769193480000, "open": 0.2757, "high": 0.276, "low": 0.2755, "close": 0.276, "volume": 8677.4, "quote_volume": 2391.68053, "trades": 17, "taker_buy_volume": 1860.0, "taker_buy_quote": 512.82949}, {"ts": 1769193540000, "open": 0.2759, "high": 0.2759, "low": 0.2756, "close": 0.2756, "volume": 1675.8, "quote_volume": 462.19289, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193600000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 359.7, "quote_volume": 99.09735, "trades": 14, "taker_buy_volume": 115.0, "taker_buy_quote": 31.6825}, {"ts": 1769193660000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 264.2, "quote_volume": 72.76068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193720000, "open": 0.2753, "high": 0.2753, "low": 0.2749, "close": 0.2749, "volume": 7698.9, "quote_volume": 2117.94576, "trades": 23, "taker_buy_volume": 374.8, "taker_buy_quote": 103.10748}, {"ts": 1769193780000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 10530.5, "quote_volume": 2892.863, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193840000, "open": 0.2748, "high": 0.2748, "low": 0.2745, "close": 0.2745, "volume": 3821.9, "quote_volume": 1050.22617, "trades": 17, "taker_buy_volume": 1762.4, "taker_buy_quote": 484.30752}, {"ts": 1769193900000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 1334.3, "quote_volume": 366.00415, "trades": 12, "taker_buy_volume": 93.1, "taker_buy_quote": 25.54299}, {"ts": 1769193960000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 341.0, "quote_volume": 93.58953, "trades": 8, "taker_buy_volume": 56.6, "taker_buy_quote": 15.5367}, {"ts": 1769194020000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 607.4, "quote_volume": 166.49401, "trades": 12, "taker_buy_volume": 228.7, "taker_buy_quote": 62.70954}, {"ts": 1769194080000, "open": 0.2739, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 954.4, "quote_volume": 261.40859, "trades": 10, "taker_buy_volume": 841.0, "taker_buy_quote": 230.354}, {"ts": 1769194140000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 93.3, "quote_volume": 25.5492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194200000, "open": 0.2737, "high": 0.2741, "low": 0.2737, "close": 0.2739, "volume": 3565.0, "quote_volume": 976.42646, "trades": 26, "taker_buy_volume": 1954.3, "taker_buy_quote": 535.11533}, {"ts": 1769194260000, "open": 0.2738, "high": 0.2738, "low": 0.2733, "close": 0.2735, "volume": 377.6, "quote_volume": 103.29056, "trades": 17, "taker_buy_volume": 36.7, "taker_buy_quote": 10.03745}, {"ts": 1769194320000, "open": 0.2736, "high": 0.2736, "low": 0.2731, "close": 0.2736, "volume": 5143.4, "quote_volume": 1406.19773, "trades": 36, "taker_buy_volume": 4879.1, "taker_buy_quote": 1333.96858}, {"ts": 1769194380000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 236.3, "quote_volume": 64.65168, "trades": 10, "taker_buy_volume": 236.3, "taker_buy_quote": 64.65168}, {"ts": 1769194440000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 56.7, "quote_volume": 15.51879, "trades": 2, "taker_buy_volume": 56.7, "taker_buy_quote": 15.51879}, {"ts": 1769194500000, "open": 0.2738, "high": 0.2742, "low": 0.2738, "close": 0.2742, "volume": 4796.7, "quote_volume": 1314.32077, "trades": 25, "taker_buy_volume": 2726.7, "taker_buy_quote": 747.47825}, {"ts": 1769194560000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 36.6, "quote_volume": 10.03206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194620000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2742, "volume": 109.8, "quote_volume": 30.1035, "trades": 6, "taker_buy_volume": 73.2, "taker_buy_quote": 20.07144}, {"ts": 1769194680000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 112.9, "quote_volume": 30.94589, "trades": 6, "taker_buy_volume": 76.3, "taker_buy_quote": 20.91383}, {"ts": 1769194740000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194800000, "open": 0.274, "high": 0.274, "low": 0.2736, "close": 0.2736, "volume": 399.8, "quote_volume": 109.43394, "trades": 23, "taker_buy_volume": 136.3, "taker_buy_quote": 37.29168}, {"ts": 1769194860000, "open": 0.2735, "high": 0.2735, "low": 0.2732, "close": 0.2733, "volume": 264.3, "quote_volume": 72.24457, "trades": 16, "taker_buy_volume": 36.7, "taker_buy_quote": 10.03011}, {"ts": 1769194920000, "open": 0.2732, "high": 0.2734, "low": 0.2729, "close": 0.2732, "volume": 8521.5, "quote_volume": 2326.32646, "trades": 91, "taker_buy_volume": 7063.1, "taker_buy_quote": 1928.17788}, {"ts": 1769194980000, "open": 0.2733, "high": 0.2742, "low": 0.2732, "close": 0.2742, "volume": 7984.0, "quote_volume": 2185.55827, "trades": 67, "taker_buy_volume": 6855.7, "taker_buy_quote": 1877.13942}, {"ts": 1769195040000, "open": 0.274, "high": 0.274, "low": 0.2737, "close": 0.2737, "volume": 898.1, "quote_volume": 246.02252, "trades": 14, "taker_buy_volume": 748.1, "taker_buy_quote": 204.95453}, {"ts": 1769195100000, "open": 0.2736, "high": 0.2736, "low": 0.2727, "close": 0.2731, "volume": 1982.6, "quote_volume": 541.38106, "trades": 56, "taker_buy_volume": 1015.6, "taker_buy_quote": 277.40177}, {"ts": 1769195160000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 208.5, "quote_volume": 56.98305, "trades": 10, "taker_buy_volume": 208.5, "taker_buy_quote": 56.98305}, {"ts": 1769195220000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 8642.4, "quote_volume": 2365.08762, "trades": 17, "taker_buy_volume": 7990.0, "taker_buy_quote": 2186.63701}, {"ts": 1769195280000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 56.9, "quote_volume": 15.55646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195340000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 3714.5, "quote_volume": 1015.53861, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195400000, "open": 0.2732, "high": 0.2732, "low": 0.2727, "close": 0.2728, "volume": 4483.1, "quote_volume": 1222.95904, "trades": 28, "taker_buy_volume": 108.2, "taker_buy_quote": 29.51696}, {"ts": 1769195460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1506.0, "quote_volume": 411.138, "trades": 2, "taker_buy_volume": 1506.0, "taker_buy_quote": 411.138}, {"ts": 1769195520000, "open": 0.2731, "high": 0.2732, "low": 0.2729, "close": 0.2729, "volume": 1038.2, "quote_volume": 283.53179, "trades": 12, "taker_buy_volume": 944.6, "taker_buy_quote": 257.98468}, {"ts": 1769195580000, "open": 0.2728, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 2840.2, "quote_volume": 774.5779, "trades": 36, "taker_buy_volume": 844.5, "taker_buy_quote": 230.29515}, {"ts": 1769195640000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 456.2, "quote_volume": 124.31818, "trades": 4, "taker_buy_volume": 36.8, "taker_buy_quote": 10.03168}, {"ts": 1769195700000, "open": 0.2725, "high": 0.2726, "low": 0.2718, "close": 0.2719, "volume": 25509.1, "quote_volume": 6943.61406, "trades": 113, "taker_buy_volume": 11711.1, "taker_buy_quote": 3191.1369}, {"ts": 1769195760000, "open": 0.2719, "high": 0.2719, "low": 0.2713, "close": 0.2713, "volume": 12274.4, "quote_volume": 3332.54881, "trades": 77, "taker_buy_volume": 3817.9, "taker_buy_quote": 1037.56382}, {"ts": 1769195820000, "open": 0.2712, "high": 0.2712, "low": 0.2704, "close": 0.2706, "volume": 17080.6, "quote_volume": 4626.07162, "trades": 132, "taker_buy_volume": 9877.9, "taker_buy_quote": 2675.30999}, {"ts": 1769195880000, "open": 0.2705, "high": 0.2709, "low": 0.2703, "close": 0.2709, "volume": 2910.2, "quote_volume": 787.07235, "trades": 47, "taker_buy_volume": 2003.1, "taker_buy_quote": 541.79768}, {"ts": 1769195940000, "open": 0.271, "high": 0.271, "low": 0.2707, "close": 0.2707, "volume": 919.8, "quote_volume": 249.15789, "trades": 18, "taker_buy_volume": 331.8, "taker_buy_quote": 89.9141}, {"ts": 1769196000000, "open": 0.2706, "high": 0.2708, "low": 0.2703, "close": 0.2708, "volume": 11541.9, "quote_volume": 3120.49272, "trades": 49, "taker_buy_volume": 1285.6, "taker_buy_quote": 347.67347}, {"ts": 1769196060000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2711, "volume": 5568.3, "quote_volume": 1509.14919, "trades": 17, "taker_buy_volume": 5531.3, "taker_buy_quote": 1499.11849}, {"ts": 1769196120000, "open": 0.2712, "high": 0.2718, "low": 0.2712, "close": 0.2716, "volume": 4717.6, "quote_volume": 1281.19749, "trades": 52, "taker_buy_volume": 4090.2, "taker_buy_quote": 1110.69846}, {"ts": 1769196180000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 4493.0, "quote_volume": 1220.31064, "trades": 22, "taker_buy_volume": 4362.0, "taker_buy_quote": 1184.73104}, {"ts": 1769196240000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 4073.0, "quote_volume": 1106.6336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196300000, "open": 0.2718, "high": 0.272, "low": 0.2718, "close": 0.2719, "volume": 1070.0, "quote_volume": 290.93535, "trades": 20, "taker_buy_volume": 1033.1, "taker_buy_quote": 280.90224}, {"ts": 1769196360000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2719, "volume": 713.1, "quote_volume": 193.99534, "trades": 9, "taker_buy_volume": 427.6, "taker_buy_quote": 116.34627}, {"ts": 1769196420000, "open": 0.272, "high": 0.2721, "low": 0.2713, "close": 0.2713, "volume": 364.3, "quote_volume": 98.99179, "trades": 18, "taker_buy_volume": 73.8, "taker_buy_quote": 20.07729}, {"ts": 1769196480000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 186.6, "quote_volume": 50.58726, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196540000, "open": 0.2711, "high": 0.2712, "low": 0.2709, "close": 0.271, "volume": 3524.0, "quote_volume": 955.29353, "trades": 31, "taker_buy_volume": 568.5, "taker_buy_quote": 154.1661}, {"ts": 1769196600000, "open": 0.2709, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 296.2, "quote_volume": 80.20725, "trades": 13, "taker_buy_volume": 148.2, "taker_buy_quote": 40.13625}, {"ts": 1769196660000, "open": 0.2708, "high": 0.2708, "low": 0.2703, "close": 0.2707, "volume": 3110.2, "quote_volume": 841.46985, "trades": 26, "taker_buy_volume": 2887.9, "taker_buy_quote": 781.32663}, {"ts": 1769196720000, "open": 0.2708, "high": 0.271, "low": 0.2708, "close": 0.2709, "volume": 438.0, "quote_volume": 118.6795, "trades": 11, "taker_buy_volume": 364.0, "taker_buy_quote": 98.6329}, {"ts": 1769196780000, "open": 0.271, "high": 0.2713, "low": 0.2707, "close": 0.2707, "volume": 1598.0, "quote_volume": 433.28311, "trades": 22, "taker_buy_volume": 503.3, "taker_buy_quote": 136.48756}, {"ts": 1769196840000, "open": 0.2706, "high": 0.2707, "low": 0.2701, "close": 0.2702, "volume": 6296.3, "quote_volume": 1703.13633, "trades": 39, "taker_buy_volume": 5855.0, "taker_buy_quote": 1583.87447}, {"ts": 1769196900000, "open": 0.2704, "high": 0.2708, "low": 0.2701, "close": 0.2707, "volume": 7451.3, "quote_volume": 2015.80809, "trades": 39, "taker_buy_volume": 1251.0, "taker_buy_quote": 338.06539}, {"ts": 1769196960000, "open": 0.2708, "high": 0.2716, "low": 0.2708, "close": 0.2709, "volume": 2897.7, "quote_volume": 786.24787, "trades": 41, "taker_buy_volume": 1972.9, "taker_buy_quote": 535.45129}, {"ts": 1769197020000, "open": 0.271, "high": 0.271, "low": 0.2706, "close": 0.2709, "volume": 2080.8, "quote_volume": 563.4422, "trades": 15, "taker_buy_volume": 1932.7, "taker_buy_quote": 523.34414}, {"ts": 1769197080000, "open": 0.271, "high": 0.2711, "low": 0.2705, "close": 0.2705, "volume": 7585.2, "quote_volume": 2053.92076, "trades": 31, "taker_buy_volume": 1169.6, "taker_buy_quote": 316.79936}, {"ts": 1769197140000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197200000, "open": 0.2704, "high": 0.2705, "low": 0.2703, "close": 0.2705, "volume": 1535.5, "quote_volume": 415.18843, "trades": 19, "taker_buy_volume": 1412.6, "taker_buy_quote": 381.96202}, {"ts": 1769197260000, "open": 0.2706, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 1024.5, "quote_volume": 277.4954, "trades": 9, "taker_buy_volume": 1024.5, "taker_buy_quote": 277.4954}, {"ts": 1769197320000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 266.2, "quote_volume": 72.16109, "trades": 17, "taker_buy_volume": 171.9, "taker_buy_quote": 46.60209}, {"ts": 1769197380000, "open": 0.2709, "high": 0.2713, "low": 0.2709, "close": 0.2713, "volume": 403.1, "quote_volume": 109.25506, "trades": 15, "taker_buy_volume": 208.9, "taker_buy_quote": 56.64628}, {"ts": 1769197440000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 57.3, "quote_volume": 15.55122, "trades": 3, "taker_buy_volume": 57.3, "taker_buy_quote": 15.55122}, {"ts": 1769197500000, "open": 0.2715, "high": 0.2715, "low": 0.2711, "close": 0.2711, "volume": 557.0, "quote_volume": 151.18853, "trades": 9, "taker_buy_volume": 409.2, "taker_buy_quote": 111.0978}, {"ts": 1769197560000, "open": 0.271, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 188.7, "quote_volume": 51.13566, "trades": 11, "taker_buy_volume": 74.0, "taker_buy_quote": 20.0577}, {"ts": 1769197620000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 316.8, "quote_volume": 85.80054, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197680000, "open": 0.2707, "high": 0.2707, "low": 0.2702, "close": 0.2702, "volume": 344.9, "quote_volume": 93.27818, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197740000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 57.5, "quote_volume": 15.53075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197800000, "open": 0.2702, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 4016.1, "quote_volume": 1085.52865, "trades": 4, "taker_buy_volume": 4016.1, "taker_buy_quote": 1085.52865}, {"ts": 1769197860000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 823.1, "quote_volume": 222.48393, "trades": 1, "taker_buy_volume": 823.1, "taker_buy_quote": 222.48393}, {"ts": 1769197920000, "open": 0.2701, "high": 0.2703, "low": 0.27, "close": 0.2703, "volume": 1138.8, "quote_volume": 307.51421, "trades": 25, "taker_buy_volume": 1004.7, "taker_buy_quote": 271.30146}, {"ts": 1769197980000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 194.7, "quote_volume": 52.62741, "trades": 5, "taker_buy_volume": 194.7, "taker_buy_quote": 52.62741}, {"ts": 1769198040000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198100000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 75.2, "quote_volume": 20.32656, "trades": 4, "taker_buy_volume": 75.2, "taker_buy_quote": 20.32656}, {"ts": 1769198160000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198220000, "open": 0.2704, "high": 0.2706, "low": 0.2703, "close": 0.2703, "volume": 327.7, "quote_volume": 88.62294, "trades": 19, "taker_buy_volume": 172.5, "taker_buy_quote": 46.66125}, {"ts": 1769198280000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 57.5, "quote_volume": 15.5365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198340000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 1215.7, "quote_volume": 328.26494, "trades": 24, "taker_buy_volume": 1043.2, "taker_buy_quote": 281.68994}, {"ts": 1769198400000, "open": 0.2702, "high": 0.2702, "low": 0.2696, "close": 0.2699, "volume": 8569.1, "quote_volume": 2311.64046, "trades": 80, "taker_buy_volume": 3968.9, "taker_buy_quote": 1071.00327}, {"ts": 1769198460000, "open": 0.2699, "high": 0.2699, "low": 0.2694, "close": 0.2698, "volume": 14051.9, "quote_volume": 3788.30213, "trades": 56, "taker_buy_volume": 6757.8, "taker_buy_quote": 1822.02267}, {"ts": 1769198520000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2696, "volume": 189.7, "quote_volume": 51.17156, "trades": 9, "taker_buy_volume": 57.6, "taker_buy_quote": 15.54624}, {"ts": 1769198580000, "open": 0.2697, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 152.5, "quote_volume": 41.12924, "trades": 10, "taker_buy_volume": 94.8, "taker_buy_quote": 25.57332}, {"ts": 1769198640000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 702.3, "quote_volume": 189.47682, "trades": 11, "taker_buy_volume": 702.3, "taker_buy_quote": 189.47682}, {"ts": 1769198700000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 172.6, "quote_volume": 46.60199, "trades": 8, "taker_buy_volume": 172.6, "taker_buy_quote": 46.60199}, {"ts": 1769198760000, "open": 0.27, "high": 0.27, "low": 0.2695, "close": 0.2696, "volume": 1353.9, "quote_volume": 365.03235, "trades": 24, "taker_buy_volume": 854.3, "taker_buy_quote": 230.30067}, {"ts": 1769198820000, "open": 0.2697, "high": 0.2697, "low": 0.2694, "close": 0.2694, "volume": 1887.4, "quote_volume": 508.48788, "trades": 10, "taker_buy_volume": 37.2, "taker_buy_quote": 10.03284}, {"ts": 1769198880000, "open": 0.2696, "high": 0.2697, "low": 0.2693, "close": 0.2697, "volume": 3192.0, "quote_volume": 859.87046, "trades": 33, "taker_buy_volume": 2957.7, "taker_buy_quote": 796.76026}, {"ts": 1769198940000, "open": 0.2697, "high": 0.2702, "low": 0.2697, "close": 0.2702, "volume": 544.7, "quote_volume": 147.03835, "trades": 16, "taker_buy_volume": 520.1, "taker_buy_quote": 140.40373}, {"ts": 1769199000000, "open": 0.2701, "high": 0.2702, "low": 0.27, "close": 0.2701, "volume": 205.9, "quote_volume": 55.61563, "trades": 11, "taker_buy_volume": 94.6, "taker_buy_quote": 25.55721}, {"ts": 1769199060000, "open": 0.27, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 1224.7, "quote_volume": 330.669, "trades": 11, "taker_buy_volume": 938.0, "taker_buy_quote": 253.26575}, {"ts": 1769199120000, "open": 0.2702, "high": 0.2704, "low": 0.2702, "close": 0.2704, "volume": 500.4, "quote_volume": 135.27607, "trades": 19, "taker_buy_volume": 209.6, "taker_buy_quote": 56.65859}, {"ts": 1769199180000, "open": 0.2705, "high": 0.2708, "low": 0.2705, "close": 0.2706, "volume": 741.0, "quote_volume": 200.62089, "trades": 19, "taker_buy_volume": 229.8, "taker_buy_quote": 62.19535}, {"ts": 1769199240000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199300000, "open": 0.2705, "high": 0.2706, "low": 0.2702, "close": 0.2706, "volume": 538.1, "quote_volume": 145.52359, "trades": 27, "taker_buy_volume": 328.5, "taker_buy_quote": 88.86129}, {"ts": 1769199360000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 268.5, "quote_volume": 72.60611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199420000, "open": 0.2703, "high": 0.2703, "low": 0.2699, "close": 0.2699, "volume": 287.5, "quote_volume": 77.65375, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199480000, "open": 0.27, "high": 0.2704, "low": 0.27, "close": 0.2704, "volume": 1291.7, "quote_volume": 349.23246, "trades": 11, "taker_buy_volume": 1291.7, "taker_buy_quote": 349.23246}, {"ts": 1769199540000, "open": 0.2705, "high": 0.2732, "low": 0.2705, "close": 0.2718, "volume": 148256.6, "quote_volume": 40328.23949, "trades": 332, "taker_buy_volume": 103447.5, "taker_buy_quote": 28133.48555}, {"ts": 1769199600000, "open": 0.2718, "high": 0.2718, "low": 0.2711, "close": 0.2713, "volume": 15885.3, "quote_volume": 4314.49336, "trades": 90, "taker_buy_volume": 5828.4, "taker_buy_quote": 1582.10252}, {"ts": 1769199660000, "open": 0.2713, "high": 0.2713, "low": 0.2709, "close": 0.2709, "volume": 5564.3, "quote_volume": 1507.91011, "trades": 16, "taker_buy_volume": 1175.8, "taker_buy_quote": 318.92651}, {"ts": 1769199720000, "open": 0.2708, "high": 0.2709, "low": 0.2707, "close": 0.2708, "volume": 1774.3, "quote_volume": 480.45129, "trades": 12, "taker_buy_volume": 1140.7, "taker_buy_quote": 308.93002}, {"ts": 1769199780000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 13301.2, "quote_volume": 3600.84874, "trades": 14, "taker_buy_volume": 12843.7, "taker_buy_quote": 3476.96924}, {"ts": 1769199840000, "open": 0.2707, "high": 0.2707, "low": 0.2704, "close": 0.2704, "volume": 4502.0, "quote_volume": 1217.53499, "trades": 29, "taker_buy_volume": 569.4, "taker_buy_quote": 154.0227}, {"ts": 1769199900000, "open": 0.2703, "high": 0.2703, "low": 0.2699, "close": 0.2701, "volume": 3686.5, "quote_volume": 995.77088, "trades": 50, "taker_buy_volume": 3304.4, "taker_buy_quote": 892.57142}, {"ts": 1769199960000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 131.8, "quote_volume": 35.58024, "trades": 5, "taker_buy_volume": 37.1, "taker_buy_quote": 10.017}, {"ts": 1769200020000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2699, "volume": 2183.8, "quote_volume": 589.14145, "trades": 24, "taker_buy_volume": 1781.7, "taker_buy_quote": 480.64925}, {"ts": 1769200080000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 175.6, "quote_volume": 47.37688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200140000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 191.3, "quote_volume": 51.61274, "trades": 1, "taker_buy_volume": 191.3, "taker_buy_quote": 51.61274}, {"ts": 1769200200000, "open": 0.2697, "high": 0.2697, "low": 0.2688, "close": 0.2691, "volume": 8146.3, "quote_volume": 2194.42167, "trades": 80, "taker_buy_volume": 7320.4, "taker_buy_quote": 1972.01227}, {"ts": 1769200260000, "open": 0.2691, "high": 0.2691, "low": 0.268, "close": 0.2686, "volume": 9937.5, "quote_volume": 2668.1455, "trades": 90, "taker_buy_volume": 5633.4, "taker_buy_quote": 1513.39272}, {"ts": 1769200320000, "open": 0.2685, "high": 0.2687, "low": 0.2681, "close": 0.2687, "volume": 3326.1, "quote_volume": 892.325, "trades": 57, "taker_buy_volume": 3081.4, "taker_buy_quote": 826.66662}, {"ts": 1769200380000, "open": 0.2686, "high": 0.2686, "low": 0.2681, "close": 0.2681, "volume": 4764.4, "quote_volume": 1278.18146, "trades": 35, "taker_buy_volume": 2613.6, "taker_buy_quote": 701.02592}, {"ts": 1769200440000, "open": 0.2681, "high": 0.2682, "low": 0.2678, "close": 0.2682, "volume": 3896.1, "quote_volume": 1044.27348, "trades": 31, "taker_buy_volume": 1134.5, "taker_buy_quote": 304.01596}, {"ts": 1769200500000, "open": 0.2682, "high": 0.2686, "low": 0.2682, "close": 0.2683, "volume": 2127.2, "quote_volume": 570.77411, "trades": 25, "taker_buy_volume": 1473.3, "taker_buy_quote": 395.26941}, {"ts": 1769200560000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 74.4, "quote_volume": 19.96526, "trades": 4, "taker_buy_volume": 74.4, "taker_buy_quote": 19.96526}, {"ts": 1769200620000, "open": 0.2683, "high": 0.2683, "low": 0.2676, "close": 0.2678, "volume": 4675.7, "quote_volume": 1252.6391, "trades": 57, "taker_buy_volume": 457.5, "taker_buy_quote": 122.49512}, {"ts": 1769200680000, "open": 0.2676, "high": 0.268, "low": 0.2676, "close": 0.268, "volume": 412.0, "quote_volume": 110.3214, "trades": 17, "taker_buy_volume": 374.5, "taker_buy_quote": 100.2864}, {"ts": 1769200740000, "open": 0.2681, "high": 0.2681, "low": 0.2679, "close": 0.268, "volume": 2782.2, "quote_volume": 745.37046, "trades": 11, "taker_buy_volume": 95.4, "taker_buy_quote": 25.573}, {"ts": 1769200800000, "open": 0.2681, "high": 0.2684, "low": 0.2681, "close": 0.2684, "volume": 732.6, "quote_volume": 196.54871, "trades": 18, "taker_buy_volume": 669.2, "taker_buy_quote": 179.53849}, {"ts": 1769200860000, "open": 0.2684, "high": 0.2687, "low": 0.2684, "close": 0.2687, "volume": 3334.4, "quote_volume": 895.58385, "trades": 12, "taker_buy_volume": 3308.4, "taker_buy_quote": 888.60545}, {"ts": 1769200920000, "open": 0.2686, "high": 0.2688, "low": 0.2686, "close": 0.2686, "volume": 779.0, "quote_volume": 209.28873, "trades": 19, "taker_buy_volume": 132.3, "taker_buy_quote": 35.55479}, {"ts": 1769200980000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 37.2, "quote_volume": 9.99564, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 9.99564}, {"ts": 1769201040000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201100000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 232.1, "quote_volume": 62.34579, "trades": 5, "taker_buy_volume": 0.1, "taker_buy_quote": 0.02687}, {"ts": 1769201160000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 210.6, "quote_volume": 56.52132, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201220000, "open": 0.2682, "high": 0.2683, "low": 0.2678, "close": 0.2682, "volume": 3920.1, "quote_volume": 1051.3118, "trades": 70, "taker_buy_volume": 2681.3, "taker_buy_quote": 719.16736}, {"ts": 1769201280000, "open": 0.2681, "high": 0.2682, "low": 0.268, "close": 0.268, "volume": 13690.3, "quote_volume": 3670.10574, "trades": 21, "taker_buy_volume": 687.5, "taker_buy_quote": 184.26534}, {"ts": 1769201340000, "open": 0.2682, "high": 0.2683, "low": 0.2678, "close": 0.268, "volume": 4645.5, "quote_volume": 1245.41765, "trades": 21, "taker_buy_volume": 3235.9, "taker_buy_quote": 867.74581}, {"ts": 1769201400000, "open": 0.2679, "high": 0.2681, "low": 0.2677, "close": 0.2681, "volume": 2362.5, "quote_volume": 632.80053, "trades": 36, "taker_buy_volume": 682.6, "taker_buy_quote": 182.8835}, {"ts": 1769201460000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 859.1, "quote_volume": 230.37425, "trades": 7, "taker_buy_volume": 821.7, "taker_buy_quote": 220.34731}, {"ts": 1769201520000, "open": 0.2681, "high": 0.2681, "low": 0.2679, "close": 0.2679, "volume": 207.6, "quote_volume": 55.62726, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201580000, "open": 0.268, "high": 0.2684, "low": 0.268, "close": 0.2684, "volume": 368.3, "quote_volume": 98.81344, "trades": 13, "taker_buy_volume": 216.3, "taker_buy_quote": 58.01664}, {"ts": 1769201640000, "open": 0.2685, "high": 0.2687, "low": 0.2685, "close": 0.2687, "volume": 553.3, "quote_volume": 148.57839, "trades": 9, "taker_buy_volume": 553.3, "taker_buy_quote": 148.57839}, {"ts": 1769201700000, "open": 0.2686, "high": 0.269, "low": 0.2686, "close": 0.2689, "volume": 270.0, "quote_volume": 72.58435, "trades": 14, "taker_buy_volume": 210.7, "taker_buy_quote": 56.64977}, {"ts": 1769201760000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 95.1, "quote_volume": 25.58768, "trades": 4, "taker_buy_volume": 57.8, "taker_buy_quote": 15.55398}, {"ts": 1769201820000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 229.4, "quote_volume": 61.68566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201880000, "open": 0.2691, "high": 0.2693, "low": 0.2691, "close": 0.2693, "volume": 152.7, "quote_volume": 41.10888, "trades": 7, "taker_buy_volume": 152.7, "taker_buy_quote": 41.10888}, {"ts": 1769201940000, "open": 0.2694, "high": 0.2695, "low": 0.2682, "close": 0.2686, "volume": 4550.8, "quote_volume": 1223.5318, "trades": 51, "taker_buy_volume": 1728.1, "taker_buy_quote": 465.62678}, {"ts": 1769202000000, "open": 0.2685, "high": 0.2688, "low": 0.2685, "close": 0.2688, "volume": 2036.3, "quote_volume": 547.33506, "trades": 7, "taker_buy_volume": 1999.0, "taker_buy_quote": 537.32001}, {"ts": 1769202060000, "open": 0.2689, "high": 0.2692, "low": 0.2689, "close": 0.2692, "volume": 280.7, "quote_volume": 75.52191, "trades": 13, "taker_buy_volume": 280.7, "taker_buy_quote": 75.52191}, {"ts": 1769202120000, "open": 0.2693, "high": 0.2696, "low": 0.2693, "close": 0.2696, "volume": 601.8, "quote_volume": 162.21063, "trades": 16, "taker_buy_volume": 601.8, "taker_buy_quote": 162.21063}, {"ts": 1769202180000, "open": 0.2697, "high": 0.2699, "low": 0.2697, "close": 0.2699, "volume": 135.6, "quote_volume": 36.5886, "trades": 9, "taker_buy_volume": 135.6, "taker_buy_quote": 36.5886}, {"ts": 1769202240000, "open": 0.27, "high": 0.2705, "low": 0.27, "close": 0.2701, "volume": 16397.2, "quote_volume": 4432.82394, "trades": 78, "taker_buy_volume": 10764.6, "taker_buy_quote": 2909.87203}, {"ts": 1769202300000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 25.0, "quote_volume": 6.7525, "trades": 2, "taker_buy_volume": 25.0, "taker_buy_quote": 6.7525}, {"ts": 1769202360000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2701, "volume": 74.2, "quote_volume": 20.04513, "trades": 3, "taker_buy_volume": 37.1, "taker_buy_quote": 10.02442}, {"ts": 1769202420000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 381.7, "quote_volume": 103.059, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202480000, "open": 0.2701, "high": 0.2706, "low": 0.2701, "close": 0.2704, "volume": 881.1, "quote_volume": 238.26421, "trades": 24, "taker_buy_volume": 492.1, "taker_buy_quote": 133.05271}, {"ts": 1769202540000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 653.0, "quote_volume": 176.61491, "trades": 6, "taker_buy_volume": 615.9, "taker_buy_quote": 166.58307}, {"ts": 1769202600000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 37.1, "quote_volume": 10.03555, "trades": 1, "taker_buy_volume": 37.1, "taker_buy_quote": 10.03555}, {"ts": 1769202660000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 37.1, "quote_volume": 10.03184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202720000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2702, "volume": 474.2, "quote_volume": 128.17255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202780000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202840000, "open": 0.2704, "high": 0.2712, "low": 0.2704, "close": 0.2712, "volume": 4589.0, "quote_volume": 1243.78794, "trades": 27, "taker_buy_volume": 4589.0, "taker_buy_quote": 1243.78794}, {"ts": 1769202900000, "open": 0.2708, "high": 0.2708, "low": 0.2705, "close": 0.2705, "volume": 770.1, "quote_volume": 208.39468, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202960000, "open": 0.2704, "high": 0.2704, "low": 0.2701, "close": 0.2701, "volume": 906.5, "quote_volume": 244.98871, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203020000, "open": 0.27, "high": 0.2705, "low": 0.27, "close": 0.2705, "volume": 2436.8, "quote_volume": 658.70917, "trades": 17, "taker_buy_volume": 1979.3, "taker_buy_quote": 535.18417}, {"ts": 1769203080000, "open": 0.2706, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 457.4, "quote_volume": 123.75133, "trades": 16, "taker_buy_volume": 151.9, "taker_buy_quote": 41.10988}, {"ts": 1769203140000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 115.4, "quote_volume": 31.24662, "trades": 7, "taker_buy_volume": 115.4, "taker_buy_quote": 31.24662}, {"ts": 1769203200000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 250.5, "quote_volume": 67.89488, "trades": 17, "taker_buy_volume": 250.5, "taker_buy_quote": 67.89488}, {"ts": 1769203260000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 850.0, "quote_volume": 230.4387, "trades": 10, "taker_buy_volume": 813.0, "taker_buy_quote": 220.408}, {"ts": 1769203320000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 37.0, "quote_volume": 10.0307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203380000, "open": 0.271, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 382.7, "quote_volume": 103.72906, "trades": 9, "taker_buy_volume": 268.0, "taker_buy_quote": 72.6511}, {"ts": 1769203440000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203500000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 37.0, "quote_volume": 10.0233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203560000, "open": 0.271, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 131.3, "quote_volume": 35.58803, "trades": 8, "taker_buy_volume": 94.3, "taker_buy_quote": 25.56103}, {"ts": 1769203620000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 130.0, "quote_volume": 35.2523, "trades": 4, "taker_buy_volume": 130.0, "taker_buy_quote": 35.2523}, {"ts": 1769203680000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.2709, "volume": 425.2, "quote_volume": 115.20627, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203740000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203800000, "open": 0.2708, "high": 0.2708, "low": 0.2705, "close": 0.2706, "volume": 912.8, "quote_volume": 247.04033, "trades": 16, "taker_buy_volume": 37.1, "taker_buy_quote": 10.03926}, {"ts": 1769203860000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 37.0, "quote_volume": 10.0159, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0159}, {"ts": 1769203920000, "open": 0.2708, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 221.5, "quote_volume": 59.97486, "trades": 12, "taker_buy_volume": 74.1, "taker_buy_quote": 20.06998}, {"ts": 1769203980000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 226.2, "quote_volume": 61.19284, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204040000, "open": 0.2706, "high": 0.271, "low": 0.2706, "close": 0.271, "volume": 4167.6, "quote_volume": 1129.25262, "trades": 14, "taker_buy_volume": 4167.6, "taker_buy_quote": 1129.25262}, {"ts": 1769204100000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.2711, "volume": 3314.7, "quote_volume": 898.45241, "trades": 8, "taker_buy_volume": 3277.7, "taker_buy_quote": 888.42171}, {"ts": 1769204160000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 565.9, "quote_volume": 153.36459, "trades": 8, "taker_buy_volume": 229.1, "taker_buy_quote": 62.10901}, {"ts": 1769204220000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 167.8, "quote_volume": 45.41772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204280000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 1780.6, "quote_volume": 482.01212, "trades": 8, "taker_buy_volume": 1780.6, "taker_buy_quote": 482.01212}, {"ts": 1769204340000, "open": 0.2709, "high": 0.271, "low": 0.2708, "close": 0.2709, "volume": 3071.3, "quote_volume": 832.15976, "trades": 13, "taker_buy_volume": 1891.1, "taker_buy_quote": 512.46748}, {"ts": 1769204400000, "open": 0.2708, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 6848.4, "quote_volume": 1854.45802, "trades": 11, "taker_buy_volume": 1684.9, "taker_buy_quote": 456.43941}, {"ts": 1769204460000, "open": 0.2709, "high": 0.2709, "low": 0.2705, "close": 0.2707, "volume": 4277.0, "quote_volume": 1157.89465, "trades": 21, "taker_buy_volume": 3406.8, "taker_buy_quote": 922.38925}, {"ts": 1769204520000, "open": 0.2707, "high": 0.2707, "low": 0.2703, "close": 0.2703, "volume": 2538.5, "quote_volume": 686.88063, "trades": 12, "taker_buy_volume": 1548.6, "taker_buy_quote": 419.20602}, {"ts": 1769204580000, "open": 0.2702, "high": 0.2705, "low": 0.2702, "close": 0.2705, "volume": 7549.4, "quote_volume": 2041.37577, "trades": 14, "taker_buy_volume": 7438.9, "taker_buy_quote": 2011.51867}, {"ts": 1769204640000, "open": 0.2705, "high": 0.2709, "low": 0.2705, "close": 0.2707, "volume": 6162.6, "quote_volume": 1668.51696, "trades": 22, "taker_buy_volume": 4979.8, "taker_buy_quote": 1348.19094}, {"ts": 1769204700000, "open": 0.2707, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 6929.9, "quote_volume": 1875.23597, "trades": 31, "taker_buy_volume": 277.9, "taker_buy_quote": 75.17195}, {"ts": 1769204760000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 456.0, "quote_volume": 123.3936, "trades": 3, "taker_buy_volume": 456.0, "taker_buy_quote": 123.3936}, {"ts": 1769204820000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 3766.6, "quote_volume": 1019.63093, "trades": 12, "taker_buy_volume": 3766.6, "taker_buy_quote": 1019.63093}, {"ts": 1769204880000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204940000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205000000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205060000, "open": 0.2706, "high": 0.2712, "low": 0.2706, "close": 0.2711, "volume": 16903.2, "quote_volume": 4582.00279, "trades": 30, "taker_buy_volume": 12374.5, "taker_buy_quote": 3354.17591}, {"ts": 1769205120000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 50.4, "quote_volume": 13.65706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205180000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205240000, "open": 0.2709, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 191.4, "quote_volume": 51.82244, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205300000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 328.5, "quote_volume": 88.9578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205360000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205420000, "open": 0.2707, "high": 0.2708, "low": 0.2705, "close": 0.2705, "volume": 2800.0, "quote_volume": 758.03144, "trades": 12, "taker_buy_volume": 2466.8, "taker_buy_quote": 667.8903}, {"ts": 1769205480000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205540000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 57.4, "quote_volume": 15.5267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205600000, "open": 0.2704, "high": 0.271, "low": 0.2704, "close": 0.271, "volume": 5905.8, "quote_volume": 1598.0761, "trades": 31, "taker_buy_volume": 5848.3, "taker_buy_quote": 1582.5281}, {"ts": 1769205660000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.2714, "volume": 6980.0, "quote_volume": 1892.99828, "trades": 64, "taker_buy_volume": 6081.4, "taker_buy_quote": 1649.39152}, {"ts": 1769205720000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 1920.6, "quote_volume": 520.86672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205780000, "open": 0.2713, "high": 0.2715, "low": 0.2713, "close": 0.2715, "volume": 151.5, "quote_volume": 41.11912, "trades": 7, "taker_buy_volume": 151.5, "taker_buy_quote": 41.11912}, {"ts": 1769205840000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 348.8, "quote_volume": 94.68883, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205900000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205960000, "open": 0.2714, "high": 0.2714, "low": 0.2706, "close": 0.2709, "volume": 3850.4, "quote_volume": 1043.09251, "trades": 43, "taker_buy_volume": 1684.9, "taker_buy_quote": 456.34699}, {"ts": 1769206020000, "open": 0.2707, "high": 0.2707, "low": 0.2703, "close": 0.2703, "volume": 1160.5, "quote_volume": 313.86537, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206080000, "open": 0.2704, "high": 0.2706, "low": 0.2704, "close": 0.2705, "volume": 27513.2, "quote_volume": 7443.30316, "trades": 36, "taker_buy_volume": 9570.0, "taker_buy_quote": 2589.16437}, {"ts": 1769206140000, "open": 0.2706, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 15545.1, "quote_volume": 4207.88834, "trades": 30, "taker_buy_volume": 7156.8, "taker_buy_quote": 1937.34205}, {"ts": 1769206200000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 3364.2, "quote_volume": 910.35252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206260000, "open": 0.2707, "high": 0.2708, "low": 0.2705, "close": 0.2707, "volume": 925.0, "quote_volume": 250.28732, "trades": 7, "taker_buy_volume": 74.0, "taker_buy_quote": 20.03384}, {"ts": 1769206320000, "open": 0.2709, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 940.8, "quote_volume": 254.85864, "trades": 3, "taker_buy_volume": 20.4, "taker_buy_quote": 5.52636}, {"ts": 1769206380000, "open": 0.2706, "high": 0.2706, "low": 0.2701, "close": 0.2703, "volume": 439.4, "quote_volume": 118.80336, "trades": 8, "taker_buy_volume": 179.9, "taker_buy_quote": 48.62697}, {"ts": 1769206440000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 548.4, "quote_volume": 148.17768, "trades": 11, "taker_buy_volume": 548.4, "taker_buy_quote": 148.17768}, {"ts": 1769206500000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 412.9, "quote_volume": 111.44375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206560000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 137.3, "quote_volume": 37.08269, "trades": 6, "taker_buy_volume": 116.9, "taker_buy_quote": 31.57469}, {"ts": 1769206620000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 194.7, "quote_volume": 52.58847, "trades": 6, "taker_buy_volume": 194.7, "taker_buy_quote": 52.58847}, {"ts": 1769206680000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 2087.9, "quote_volume": 564.56816, "trades": 5, "taker_buy_volume": 2087.9, "taker_buy_quote": 564.56816}, {"ts": 1769206740000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206800000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206860000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 66.0, "quote_volume": 17.8427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206920000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 194.5, "quote_volume": 52.5928, "trades": 1, "taker_buy_volume": 194.5, "taker_buy_quote": 52.5928}, {"ts": 1769206980000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 62.9, "quote_volume": 17.01445, "trades": 5, "taker_buy_volume": 62.9, "taker_buy_quote": 17.01445}, {"ts": 1769207040000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 20.4, "quote_volume": 5.52024, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 5.52024}, {"ts": 1769207100000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 214.9, "quote_volume": 58.19492, "trades": 2, "taker_buy_volume": 214.9, "taker_buy_quote": 58.19492}, {"ts": 1769207160000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 20.4, "quote_volume": 5.52636, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 5.52636}, {"ts": 1769207220000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.2714, "volume": 2389.2, "quote_volume": 647.75765, "trades": 13, "taker_buy_volume": 2305.2, "taker_buy_quote": 624.96005}, {"ts": 1769207280000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207340000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207400000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 848.9, "quote_volume": 230.14139, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207460000, "open": 0.2714, "high": 0.2715, "low": 0.2714, "close": 0.2715, "volume": 40.6, "quote_volume": 11.02087, "trades": 2, "taker_buy_volume": 40.6, "taker_buy_quote": 11.02087}, {"ts": 1769207520000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 122.3, "quote_volume": 33.22688, "trades": 4, "taker_buy_volume": 122.3, "taker_buy_quote": 33.22688}, {"ts": 1769207580000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 20.3, "quote_volume": 5.51754, "trades": 1, "taker_buy_volume": 20.3, "taker_buy_quote": 5.51754}, {"ts": 1769207640000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 20.3, "quote_volume": 5.51957, "trades": 1, "taker_buy_volume": 20.3, "taker_buy_quote": 5.51957}, {"ts": 1769207700000, "open": 0.272, "high": 0.272, "low": 0.2716, "close": 0.2716, "volume": 2922.4, "quote_volume": 794.63839, "trades": 21, "taker_buy_volume": 20.3, "taker_buy_quote": 5.5216}, {"ts": 1769207760000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 2120.0, "quote_volume": 575.792, "trades": 2, "taker_buy_volume": 2120.0, "taker_buy_quote": 575.792}, {"ts": 1769207820000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207880000, "open": 0.2718, "high": 0.272, "low": 0.2718, "close": 0.272, "volume": 60.9, "quote_volume": 16.55871, "trades": 4, "taker_buy_volume": 60.9, "taker_buy_quote": 16.55871}, {"ts": 1769207940000, "open": 0.2721, "high": 0.2723, "low": 0.272, "close": 0.272, "volume": 6313.6, "quote_volume": 1718.29747, "trades": 20, "taker_buy_volume": 3588.2, "taker_buy_quote": 976.89875}, {"ts": 1769208000000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 5354.4, "quote_volume": 1456.90504, "trades": 7, "taker_buy_volume": 5155.5, "taker_buy_quote": 1402.80424}, {"ts": 1769208060000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 222.5, "quote_volume": 60.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208120000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 919.7, "quote_volume": 250.09177, "trades": 13, "taker_buy_volume": 589.9, "taker_buy_quote": 160.39381}, {"ts": 1769208180000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 1761.6, "quote_volume": 478.62875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208240000, "open": 0.2718, "high": 0.2718, "low": 0.2711, "close": 0.2711, "volume": 11375.4, "quote_volume": 3089.81724, "trades": 41, "taker_buy_volume": 2016.2, "taker_buy_quote": 548.00316}, {"ts": 1769208300000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208360000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208420000, "open": 0.2711, "high": 0.2714, "low": 0.2711, "close": 0.2714, "volume": 21925.7, "quote_volume": 5946.64345, "trades": 30, "taker_buy_volume": 11798.0, "taker_buy_quote": 3200.87491}, {"ts": 1769208480000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 2558.0, "quote_volume": 694.15024, "trades": 6, "taker_buy_volume": 1841.5, "taker_buy_quote": 499.7831}, {"ts": 1769208540000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208600000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 1817.6, "quote_volume": 493.29664, "trades": 3, "taker_buy_volume": 1817.6, "taker_buy_quote": 493.29664}, {"ts": 1769208660000, "open": 0.2715, "high": 0.2718, "low": 0.2714, "close": 0.2715, "volume": 1208.4, "quote_volume": 328.09433, "trades": 21, "taker_buy_volume": 267.8, "taker_buy_quote": 72.7407}, {"ts": 1769208720000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 37.0, "quote_volume": 10.0418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208780000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 749.0, "quote_volume": 203.22117, "trades": 19, "taker_buy_volume": 433.2, "taker_buy_quote": 117.57048}, {"ts": 1769208840000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208900000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208960000, "open": 0.2713, "high": 0.2716, "low": 0.2713, "close": 0.2716, "volume": 2010.1, "quote_volume": 545.5546, "trades": 11, "taker_buy_volume": 2010.1, "taker_buy_quote": 545.5546}, {"ts": 1769209020000, "open": 0.2717, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 155.7, "quote_volume": 42.31926, "trades": 10, "taker_buy_volume": 155.7, "taker_buy_quote": 42.31926}, {"ts": 1769209080000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 138.2, "quote_volume": 37.59612, "trades": 10, "taker_buy_volume": 138.2, "taker_buy_quote": 37.59612}, {"ts": 1769209140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 514.6, "quote_volume": 139.9712, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209200000, "open": 0.2719, "high": 0.2719, "low": 0.2717, "close": 0.2718, "volume": 208.5, "quote_volume": 56.6703, "trades": 12, "taker_buy_volume": 36.9, "taker_buy_quote": 10.02942}, {"ts": 1769209260000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209320000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 245.8, "quote_volume": 66.76808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209380000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 193.7, "quote_volume": 52.60892, "trades": 4, "taker_buy_volume": 193.7, "taker_buy_quote": 52.60892}, {"ts": 1769209440000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 89.9, "quote_volume": 24.42583, "trades": 2, "taker_buy_volume": 89.9, "taker_buy_quote": 24.42583}, {"ts": 1769209500000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 2625.6, "quote_volume": 713.61871, "trades": 6, "taker_buy_volume": 2228.0, "taker_buy_quote": 605.55103}, {"ts": 1769209560000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 579.2, "quote_volume": 157.25077, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209620000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 255.2, "quote_volume": 69.23576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209680000, "open": 0.2712, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 2656.8, "quote_volume": 720.90314, "trades": 8, "taker_buy_volume": 1687.0, "taker_buy_quote": 457.8518}, {"ts": 1769209740000, "open": 0.2713, "high": 0.2713, "low": 0.2704, "close": 0.2709, "volume": 59050.4, "quote_volume": 15990.08064, "trades": 121, "taker_buy_volume": 3824.9, "taker_buy_quote": 1034.79349}, {"ts": 1769209800000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209860000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.2714, "volume": 1723.2, "quote_volume": 467.48566, "trades": 11, "taker_buy_volume": 1723.2, "taker_buy_quote": 467.48566}, {"ts": 1769209920000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 57.3, "quote_volume": 15.55695, "trades": 4, "taker_buy_volume": 57.3, "taker_buy_quote": 15.55695}, {"ts": 1769209980000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210040000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 73.9, "quote_volume": 20.04537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210100000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 2442.2, "quote_volume": 662.20622, "trades": 9, "taker_buy_volume": 871.9, "taker_buy_quote": 236.45928}, {"ts": 1769210160000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 94.3, "quote_volume": 25.58932, "trades": 5, "taker_buy_volume": 94.3, "taker_buy_quote": 25.58932}, {"ts": 1769210220000, "open": 0.2715, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 2280.3, "quote_volume": 619.32007, "trades": 17, "taker_buy_volume": 1864.3, "taker_buy_quote": 506.33816}, {"ts": 1769210280000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210340000, "open": 0.2714, "high": 0.2714, "low": 0.2709, "close": 0.2709, "volume": 2894.1, "quote_volume": 784.61083, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210400000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 976.6, "quote_volume": 264.83782, "trades": 10, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0344}, {"ts": 1769210460000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 62.5, "quote_volume": 16.95625, "trades": 4, "taker_buy_volume": 62.5, "taker_buy_quote": 16.95625}, {"ts": 1769210520000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210580000, "open": 0.2714, "high": 0.2715, "low": 0.2714, "close": 0.2715, "volume": 1136.9, "quote_volume": 308.61071, "trades": 12, "taker_buy_volume": 1062.9, "taker_buy_quote": 288.51971}, {"ts": 1769210640000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210700000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 70.1, "quote_volume": 19.03215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210760000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210820000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 65.7, "quote_volume": 17.83755, "trades": 2, "taker_buy_volume": 65.7, "taker_buy_quote": 17.83755}, {"ts": 1769210880000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 133.8, "quote_volume": 36.30223, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210940000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 694.5, "quote_volume": 188.26341, "trades": 14, "taker_buy_volume": 98.1, "taker_buy_quote": 26.5851}, {"ts": 1769211000000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 53.0, "quote_volume": 14.3577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211060000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 2623.3, "quote_volume": 710.65197, "trades": 10, "taker_buy_volume": 2623.3, "taker_buy_quote": 710.65197}, {"ts": 1769211120000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 180.7, "quote_volume": 48.95163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211180000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 53.0, "quote_volume": 14.3577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211240000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 141.8, "quote_volume": 38.41362, "trades": 7, "taker_buy_volume": 141.8, "taker_buy_quote": 38.41362}, {"ts": 1769211300000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 84.4, "quote_volume": 22.85552, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211360000, "open": 0.2708, "high": 0.2708, "low": 0.2705, "close": 0.2705, "volume": 809.2, "quote_volume": 219.06023, "trades": 20, "taker_buy_volume": 340.9, "taker_buy_quote": 92.31572}, {"ts": 1769211420000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 57.5, "quote_volume": 15.548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211480000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2702, "volume": 2436.1, "quote_volume": 658.33604, "trades": 9, "taker_buy_volume": 452.3, "taker_buy_quote": 122.21146}, {"ts": 1769211540000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 67.6, "quote_volume": 18.27228, "trades": 2, "taker_buy_volume": 67.6, "taker_buy_quote": 18.27228}, {"ts": 1769211600000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 833.3, "quote_volume": 225.15766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211660000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 1856.7, "quote_volume": 501.49467, "trades": 14, "taker_buy_volume": 1518.9, "taker_buy_quote": 410.25489}, {"ts": 1769211720000, "open": 0.27, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 984.6, "quote_volume": 265.77179, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211780000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 2241.9, "quote_volume": 605.52242, "trades": 4, "taker_buy_volume": 2241.9, "taker_buy_quote": 605.52242}, {"ts": 1769211840000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 1179.0, "quote_volume": 318.24463, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211900000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 101.7, "quote_volume": 27.44307, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211960000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 107.2, "quote_volume": 28.92256, "trades": 1, "taker_buy_volume": 107.2, "taker_buy_quote": 28.92256}, {"ts": 1769212020000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 1638.4, "quote_volume": 442.04032, "trades": 6, "taker_buy_volume": 73.9, "taker_buy_quote": 19.93822}, {"ts": 1769212080000, "open": 0.2699, "high": 0.2702, "low": 0.2699, "close": 0.2702, "volume": 465.0, "quote_volume": 125.56007, "trades": 21, "taker_buy_volume": 465.0, "taker_buy_quote": 125.56007}, {"ts": 1769212140000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 1725.1, "quote_volume": 465.81425, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212200000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 35.7, "quote_volume": 9.639, "trades": 1, "taker_buy_volume": 35.7, "taker_buy_quote": 9.639}, {"ts": 1769212260000, "open": 0.2701, "high": 0.2705, "low": 0.2701, "close": 0.2705, "volume": 1236.1, "quote_volume": 334.209, "trades": 30, "taker_buy_volume": 1236.1, "taker_buy_quote": 334.209}, {"ts": 1769212320000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 291.7, "quote_volume": 78.90485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212380000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212440000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212500000, "open": 0.2705, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 88.8, "quote_volume": 24.02615, "trades": 6, "taker_buy_volume": 88.8, "taker_buy_quote": 24.02615}, {"ts": 1769212560000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212620000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 98.0, "quote_volume": 26.5286, "trades": 4, "taker_buy_volume": 98.0, "taker_buy_quote": 26.5286}, {"ts": 1769212680000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212740000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212800000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 543.4, "quote_volume": 147.12601, "trades": 8, "taker_buy_volume": 543.4, "taker_buy_quote": 147.12601}, {"ts": 1769212860000, "open": 0.2706, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 631.9, "quote_volume": 171.03907, "trades": 11, "taker_buy_volume": 611.5, "taker_buy_quote": 165.51883}, {"ts": 1769212920000, "open": 0.2708, "high": 0.2711, "low": 0.2708, "close": 0.2711, "volume": 1894.5, "quote_volume": 513.29938, "trades": 45, "taker_buy_volume": 1310.0, "taker_buy_quote": 354.98862}, {"ts": 1769212980000, "open": 0.2711, "high": 0.2716, "low": 0.2711, "close": 0.2714, "volume": 8544.6, "quote_volume": 2318.79959, "trades": 43, "taker_buy_volume": 5923.0, "taker_buy_quote": 1607.8198}, {"ts": 1769213040000, "open": 0.2713, "high": 0.2713, "low": 0.2708, "close": 0.2708, "volume": 8067.0, "quote_volume": 2187.42997, "trades": 53, "taker_buy_volume": 586.5, "taker_buy_quote": 158.9415}, {"ts": 1769213100000, "open": 0.2708, "high": 0.2708, "low": 0.2705, "close": 0.2705, "volume": 842.3, "quote_volume": 227.9031, "trades": 24, "taker_buy_volume": 179.0, "taker_buy_quote": 48.43552}, {"ts": 1769213160000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 445.3, "quote_volume": 120.54271, "trades": 3, "taker_buy_volume": 445.3, "taker_buy_quote": 120.54271}, {"ts": 1769213220000, "open": 0.2706, "high": 0.2706, "low": 0.2702, "close": 0.2702, "volume": 267.1, "quote_volume": 72.21976, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213280000, "open": 0.2702, "high": 0.2704, "low": 0.2702, "close": 0.2704, "volume": 2027.7, "quote_volume": 548.1002, "trades": 24, "taker_buy_volume": 1834.2, "taker_buy_quote": 495.8165}, {"ts": 1769213340000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 332.2, "quote_volume": 89.82688, "trades": 13, "taker_buy_volume": 332.2, "taker_buy_quote": 89.82688}, {"ts": 1769213400000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 57.5, "quote_volume": 15.55375, "trades": 2, "taker_buy_volume": 57.5, "taker_buy_quote": 15.55375}, {"ts": 1769213460000, "open": 0.2705, "high": 0.2706, "low": 0.2704, "close": 0.2705, "volume": 2105.0, "quote_volume": 569.41064, "trades": 34, "taker_buy_volume": 1787.2, "taker_buy_quote": 483.45225}, {"ts": 1769213520000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213580000, "open": 0.2705, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 1202.2, "quote_volume": 325.37163, "trades": 21, "taker_buy_volume": 1149.2, "taker_buy_quote": 311.03513}, {"ts": 1769213640000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 98.8, "quote_volume": 26.74516, "trades": 4, "taker_buy_volume": 98.8, "taker_buy_quote": 26.74516}, {"ts": 1769213700000, "open": 0.2707, "high": 0.2711, "low": 0.2707, "close": 0.2708, "volume": 438.6, "quote_volume": 118.82764, "trades": 17, "taker_buy_volume": 364.6, "taker_buy_quote": 98.78474}, {"ts": 1769213760000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 340.0, "quote_volume": 92.0232, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213820000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 115.0, "quote_volume": 31.10175, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213880000, "open": 0.2705, "high": 0.2709, "low": 0.2705, "close": 0.2709, "volume": 2974.8, "quote_volume": 804.74081, "trades": 28, "taker_buy_volume": 2974.8, "taker_buy_quote": 804.74081}, {"ts": 1769213940000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214000000, "open": 0.271, "high": 0.2716, "low": 0.271, "close": 0.2716, "volume": 576.8, "quote_volume": 156.45061, "trades": 26, "taker_buy_volume": 576.8, "taker_buy_quote": 156.45061}, {"ts": 1769214060000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 331.0, "quote_volume": 89.96008, "trades": 5, "taker_buy_volume": 331.0, "taker_buy_quote": 89.96008}, {"ts": 1769214120000, "open": 0.2718, "high": 0.2722, "low": 0.2718, "close": 0.272, "volume": 12179.2, "quote_volume": 3312.33935, "trades": 34, "taker_buy_volume": 6780.3, "taker_buy_quote": 1844.21888}, {"ts": 1769214180000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 198.9, "quote_volume": 54.14058, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 54.14058}, {"ts": 1769214240000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 98.4, "quote_volume": 26.77464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214300000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 2005.0, "quote_volume": 545.9615, "trades": 3, "taker_buy_volume": 2005.0, "taker_buy_quote": 545.9615}, {"ts": 1769214360000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214420000, "open": 0.2722, "high": 0.2722, "low": 0.2716, "close": 0.2716, "volume": 3992.9, "quote_volume": 1086.15811, "trades": 36, "taker_buy_volume": 1594.9, "taker_buy_quote": 433.97229}, {"ts": 1769214480000, "open": 0.2715, "high": 0.2715, "low": 0.2712, "close": 0.2713, "volume": 2166.2, "quote_volume": 587.60802, "trades": 21, "taker_buy_volume": 1937.0, "taker_buy_quote": 525.4146}, {"ts": 1769214540000, "open": 0.2714, "high": 0.2717, "low": 0.2714, "close": 0.2714, "volume": 17366.3, "quote_volume": 4716.06011, "trades": 28, "taker_buy_volume": 15781.0, "taker_buy_quote": 4285.77645}, {"ts": 1769214600000, "open": 0.2716, "high": 0.2717, "low": 0.2714, "close": 0.2715, "volume": 11844.6, "quote_volume": 3216.39808, "trades": 24, "taker_buy_volume": 7078.6, "taker_buy_quote": 1922.4348}, {"ts": 1769214660000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 905.7, "quote_volume": 245.80698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214720000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 73.8, "quote_volume": 20.04777, "trades": 4, "taker_buy_volume": 73.8, "taker_buy_quote": 20.04777}, {"ts": 1769214780000, "open": 0.2718, "high": 0.2722, "low": 0.2718, "close": 0.2722, "volume": 2656.9, "quote_volume": 722.55272, "trades": 13, "taker_buy_volume": 2656.9, "taker_buy_quote": 722.55272}, {"ts": 1769214840000, "open": 0.2722, "high": 0.2722, "low": 0.272, "close": 0.272, "volume": 756.3, "quote_volume": 205.72502, "trades": 7, "taker_buy_volume": 57.1, "taker_buy_quote": 15.54262}, {"ts": 1769214900000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 94.1, "quote_volume": 25.59889, "trades": 4, "taker_buy_volume": 94.1, "taker_buy_quote": 25.59889}, {"ts": 1769214960000, "open": 0.2722, "high": 0.2727, "low": 0.2722, "close": 0.2724, "volume": 4308.0, "quote_volume": 1174.07604, "trades": 34, "taker_buy_volume": 1691.3, "taker_buy_quote": 461.06727}, {"ts": 1769215020000, "open": 0.2724, "high": 0.2724, "low": 0.272, "close": 0.272, "volume": 1361.7, "quote_volume": 370.76365, "trades": 21, "taker_buy_volume": 902.6, "taker_buy_quote": 245.82838}, {"ts": 1769215080000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 307.3, "quote_volume": 83.62205, "trades": 15, "taker_buy_volume": 307.3, "taker_buy_quote": 83.62205}, {"ts": 1769215140000, "open": 0.2723, "high": 0.2729, "low": 0.2723, "close": 0.2725, "volume": 8121.0, "quote_volume": 2213.73737, "trades": 39, "taker_buy_volume": 6956.1, "taker_buy_quote": 1896.26984}, {"ts": 1769215200000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2724, "volume": 513.4, "quote_volume": 139.87392, "trades": 10, "taker_buy_volume": 264.0, "taker_buy_quote": 71.9161}, {"ts": 1769215260000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.272, "volume": 8739.5, "quote_volume": 2377.42481, "trades": 17, "taker_buy_volume": 1781.3, "taker_buy_quote": 484.5136}, {"ts": 1769215320000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215380000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 57.2, "quote_volume": 15.55268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215440000, "open": 0.2718, "high": 0.2718, "low": 0.2714, "close": 0.2714, "volume": 12848.6, "quote_volume": 3488.90618, "trades": 28, "taker_buy_volume": 1915.0, "taker_buy_quote": 519.731}, {"ts": 1769215500000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215560000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 765.8, "quote_volume": 207.99128, "trades": 35, "taker_buy_volume": 765.8, "taker_buy_quote": 207.99128}, {"ts": 1769215620000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 1114.4, "quote_volume": 302.78248, "trades": 7, "taker_buy_volume": 90.4, "taker_buy_quote": 24.56168}, {"ts": 1769215680000, "open": 0.2716, "high": 0.2716, "low": 0.2711, "close": 0.2713, "volume": 1829.0, "quote_volume": 496.042, "trades": 21, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0381}, {"ts": 1769215740000, "open": 0.2714, "high": 0.2716, "low": 0.2714, "close": 0.2716, "volume": 110.8, "quote_volume": 30.08219, "trades": 5, "taker_buy_volume": 110.8, "taker_buy_quote": 30.08219}, {"ts": 1769215800000, "open": 0.2717, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 3473.7, "quote_volume": 943.82145, "trades": 18, "taker_buy_volume": 171.6, "taker_buy_quote": 46.64088}, {"ts": 1769215860000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 1079.0, "quote_volume": 293.38582, "trades": 16, "taker_buy_volume": 811.9, "taker_buy_quote": 220.76133}, {"ts": 1769215920000, "open": 0.2721, "high": 0.2721, "low": 0.2717, "close": 0.2717, "volume": 1415.4, "quote_volume": 384.9057, "trades": 22, "taker_buy_volume": 57.2, "taker_buy_quote": 15.56412}, {"ts": 1769215980000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216040000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 57.2, "quote_volume": 15.53552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216100000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 1645.2, "quote_volume": 446.6718, "trades": 10, "taker_buy_volume": 1540.0, "taker_buy_quote": 418.11}, {"ts": 1769216160000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 136.9, "quote_volume": 37.19204, "trades": 5, "taker_buy_volume": 136.9, "taker_buy_quote": 37.19204}, {"ts": 1769216220000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216280000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216340000, "open": 0.2715, "high": 0.2715, "low": 0.2711, "close": 0.2711, "volume": 7468.8, "quote_volume": 2025.53348, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216400000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.2709, "volume": 4503.0, "quote_volume": 1219.61556, "trades": 23, "taker_buy_volume": 67.9, "taker_buy_quote": 18.39411}, {"ts": 1769216460000, "open": 0.2708, "high": 0.2711, "low": 0.2708, "close": 0.2711, "volume": 2736.0, "quote_volume": 741.30244, "trades": 9, "taker_buy_volume": 1961.6, "taker_buy_quote": 531.59492}, {"ts": 1769216520000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 976.2, "quote_volume": 264.5702, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 54.22}, {"ts": 1769216580000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216640000, "open": 0.2709, "high": 0.2709, "low": 0.2705, "close": 0.2705, "volume": 287.2, "quote_volume": 77.74501, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216700000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 74.2, "quote_volume": 20.07481, "trades": 3, "taker_buy_volume": 37.1, "taker_buy_quote": 10.03926}, {"ts": 1769216760000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 147.0, "quote_volume": 39.73985, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216820000, "open": 0.2703, "high": 0.2703, "low": 0.27, "close": 0.27, "volume": 4214.5, "quote_volume": 1138.82927, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216880000, "open": 0.2701, "high": 0.2702, "low": 0.2701, "close": 0.2702, "volume": 151.1, "quote_volume": 40.82351, "trades": 9, "taker_buy_volume": 151.1, "taker_buy_quote": 40.82351}, {"ts": 1769216940000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217000000, "open": 0.2702, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 1912.1, "quote_volume": 516.65517, "trades": 7, "taker_buy_volume": 1912.1, "taker_buy_quote": 516.65517}, {"ts": 1769217060000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 25.0, "quote_volume": 6.755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217120000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 115.0, "quote_volume": 31.05575, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217180000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 156.5, "quote_volume": 42.255, "trades": 5, "taker_buy_volume": 89.5, "taker_buy_quote": 24.165}, {"ts": 1769217240000, "open": 0.2701, "high": 0.2702, "low": 0.2701, "close": 0.2702, "volume": 1917.7, "quote_volume": 518.12398, "trades": 19, "taker_buy_volume": 443.1, "taker_buy_quote": 119.68706}, {"ts": 1769217300000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217360000, "open": 0.2701, "high": 0.2705, "low": 0.2701, "close": 0.2702, "volume": 4489.7, "quote_volume": 1213.47984, "trades": 23, "taker_buy_volume": 2854.0, "taker_buy_quote": 771.55109}, {"ts": 1769217420000, "open": 0.2703, "high": 0.2705, "low": 0.2702, "close": 0.2702, "volume": 6042.4, "quote_volume": 1633.4173, "trades": 12, "taker_buy_volume": 4364.0, "taker_buy_quote": 1179.91362}, {"ts": 1769217480000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 37.1, "quote_volume": 10.03184, "trades": 2, "taker_buy_volume": 37.1, "taker_buy_quote": 10.03184}, {"ts": 1769217540000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 175.5, "quote_volume": 47.47275, "trades": 3, "taker_buy_volume": 175.5, "taker_buy_quote": 47.47275}, {"ts": 1769217600000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 37.1, "quote_volume": 10.02813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217660000, "open": 0.2703, "high": 0.2709, "low": 0.2703, "close": 0.2709, "volume": 3124.5, "quote_volume": 844.76826, "trades": 19, "taker_buy_volume": 3124.5, "taker_buy_quote": 844.76826}, {"ts": 1769217720000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 1005.1, "quote_volume": 272.18108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217780000, "open": 0.2708, "high": 0.2715, "low": 0.2708, "close": 0.271, "volume": 8457.4, "quote_volume": 2293.55895, "trades": 55, "taker_buy_volume": 7177.1, "taker_buy_quote": 1946.59392}, {"ts": 1769217840000, "open": 0.2709, "high": 0.2709, "low": 0.2706, "close": 0.2706, "volume": 676.9, "quote_volume": 183.20358, "trades": 19, "taker_buy_volume": 184.9, "taker_buy_quote": 50.03394}, {"ts": 1769217900000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 37.0, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0233}, {"ts": 1769217960000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.2714, "volume": 7532.1, "quote_volume": 2042.70261, "trades": 23, "taker_buy_volume": 7532.1, "taker_buy_quote": 2042.70261}, {"ts": 1769218020000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 104.5, "quote_volume": 28.37175, "trades": 3, "taker_buy_volume": 104.5, "taker_buy_quote": 28.37175}, {"ts": 1769218080000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218140000, "open": 0.2715, "high": 0.2716, "low": 0.2713, "close": 0.2713, "volume": 7025.5, "quote_volume": 1907.34693, "trades": 13, "taker_buy_volume": 6085.9, "taker_buy_quote": 1652.32757}, {"ts": 1769218200000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218260000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218320000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218380000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 10559.1, "quote_volume": 2862.57571, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218440000, "open": 0.2712, "high": 0.2729, "low": 0.2712, "close": 0.2727, "volume": 52371.6, "quote_volume": 14259.89717, "trades": 179, "taker_buy_volume": 28200.2, "taker_buy_quote": 7674.97539}, {"ts": 1769218500000, "open": 0.2729, "high": 0.2747, "low": 0.2729, "close": 0.2735, "volume": 84685.2, "quote_volume": 23173.42224, "trades": 264, "taker_buy_volume": 70605.5, "taker_buy_quote": 19322.95346}, {"ts": 1769218560000, "open": 0.2736, "high": 0.2746, "low": 0.2733, "close": 0.2738, "volume": 87124.7, "quote_volume": 23866.2561, "trades": 167, "taker_buy_volume": 50287.3, "taker_buy_quote": 13776.51739}, {"ts": 1769218620000, "open": 0.2739, "high": 0.274, "low": 0.2733, "close": 0.2733, "volume": 28532.1, "quote_volume": 7809.23567, "trades": 122, "taker_buy_volume": 12998.4, "taker_buy_quote": 3559.48096}, {"ts": 1769218680000, "open": 0.2732, "high": 0.2732, "low": 0.2726, "close": 0.2726, "volume": 8320.1, "quote_volume": 2271.40835, "trades": 54, "taker_buy_volume": 2364.5, "taker_buy_quote": 645.6056}, {"ts": 1769218740000, "open": 0.2727, "high": 0.2735, "low": 0.2727, "close": 0.2735, "volume": 14624.2, "quote_volume": 3993.15875, "trades": 71, "taker_buy_volume": 14098.2, "taker_buy_quote": 3849.35035}, {"ts": 1769218800000, "open": 0.2736, "high": 0.2743, "low": 0.2736, "close": 0.2743, "volume": 2543.7, "quote_volume": 697.57801, "trades": 44, "taker_buy_volume": 2264.8, "taker_buy_quote": 621.07574}, {"ts": 1769218860000, "open": 0.2744, "high": 0.275, "low": 0.2721, "close": 0.2725, "volume": 97976.6, "quote_volume": 26785.26652, "trades": 271, "taker_buy_volume": 28335.7, "taker_buy_quote": 7753.08874}, {"ts": 1769218920000, "open": 0.2726, "high": 0.2726, "low": 0.272, "close": 0.2722, "volume": 13750.9, "quote_volume": 3744.09461, "trades": 83, "taker_buy_volume": 5481.8, "taker_buy_quote": 1492.16632}, {"ts": 1769218980000, "open": 0.2722, "high": 0.2729, "low": 0.2722, "close": 0.2729, "volume": 2973.3, "quote_volume": 810.40956, "trades": 45, "taker_buy_volume": 1490.6, "taker_buy_quote": 406.0449}, {"ts": 1769219040000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 2228.9, "quote_volume": 608.29919, "trades": 12, "taker_buy_volume": 214.1, "taker_buy_quote": 58.43358}, {"ts": 1769219100000, "open": 0.2729, "high": 0.2737, "low": 0.2729, "close": 0.2735, "volume": 3332.4, "quote_volume": 911.34397, "trades": 45, "taker_buy_volume": 2126.4, "taker_buy_quote": 581.32366}, {"ts": 1769219160000, "open": 0.2735, "high": 0.2739, "low": 0.2734, "close": 0.2736, "volume": 2574.7, "quote_volume": 705.02904, "trades": 15, "taker_buy_volume": 2172.0, "taker_buy_quote": 594.88276}, {"ts": 1769219220000, "open": 0.2735, "high": 0.2736, "low": 0.2729, "close": 0.273, "volume": 2395.9, "quote_volume": 654.76564, "trades": 48, "taker_buy_volume": 257.4, "taker_buy_quote": 70.31412}, {"ts": 1769219280000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 476.0, "quote_volume": 129.88649, "trades": 8, "taker_buy_volume": 70.0, "taker_buy_quote": 19.103}, {"ts": 1769219340000, "open": 0.2729, "high": 0.2729, "low": 0.2726, "close": 0.2726, "volume": 329.2, "quote_volume": 89.76801, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219400000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 268.0, "quote_volume": 73.03, "trades": 7, "taker_buy_volume": 211.0, "taker_buy_quote": 57.4975}, {"ts": 1769219460000, "open": 0.2724, "high": 0.2724, "low": 0.272, "close": 0.2721, "volume": 4010.5, "quote_volume": 1091.21781, "trades": 24, "taker_buy_volume": 1118.8, "taker_buy_quote": 304.43909}, {"ts": 1769219520000, "open": 0.2722, "high": 0.2723, "low": 0.2721, "close": 0.2721, "volume": 3897.2, "quote_volume": 1060.60229, "trades": 18, "taker_buy_volume": 115.9, "taker_buy_quote": 31.55589}, {"ts": 1769219580000, "open": 0.2722, "high": 0.2724, "low": 0.2721, "close": 0.2721, "volume": 909.8, "quote_volume": 247.72747, "trades": 10, "taker_buy_volume": 458.6, "taker_buy_quote": 124.87678}, {"ts": 1769219640000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 36.9, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219700000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 114.9, "quote_volume": 31.23559, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219760000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 315.6, "quote_volume": 85.81533, "trades": 8, "taker_buy_volume": 315.6, "taker_buy_quote": 85.81533}, {"ts": 1769219820000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 4039.5, "quote_volume": 1099.78283, "trades": 19, "taker_buy_volume": 950.7, "taker_buy_quote": 258.70259}, {"ts": 1769219880000, "open": 0.2722, "high": 0.2727, "low": 0.2722, "close": 0.2727, "volume": 5424.2, "quote_volume": 1478.73427, "trades": 40, "taker_buy_volume": 2888.8, "taker_buy_quote": 787.72399}, {"ts": 1769219940000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 5583.5, "quote_volume": 1523.06161, "trades": 23, "taker_buy_volume": 56.9, "taker_buy_quote": 15.52232}, {"ts": 1769220000000, "open": 0.2729, "high": 0.2734, "low": 0.2729, "close": 0.2734, "volume": 1484.1, "quote_volume": 405.24749, "trades": 32, "taker_buy_volume": 411.2, "taker_buy_quote": 112.32277}, {"ts": 1769220060000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 4756.4, "quote_volume": 1300.34815, "trades": 13, "taker_buy_volume": 672.5, "taker_buy_quote": 183.92875}, {"ts": 1769220120000, "open": 0.2735, "high": 0.274, "low": 0.2735, "close": 0.2735, "volume": 4651.2, "quote_volume": 1273.51672, "trades": 51, "taker_buy_volume": 1819.7, "taker_buy_quote": 498.48564}, {"ts": 1769220180000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220240000, "open": 0.2734, "high": 0.2734, "low": 0.2724, "close": 0.2725, "volume": 2560.1, "quote_volume": 697.95473, "trades": 38, "taker_buy_volume": 1903.7, "taker_buy_quote": 518.82933}, {"ts": 1769220300000, "open": 0.2724, "high": 0.2724, "low": 0.2723, "close": 0.2723, "volume": 228.1, "quote_volume": 62.11531, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220360000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 863.3, "quote_volume": 235.1666, "trades": 3, "taker_buy_volume": 863.3, "taker_buy_quote": 235.1666}, {"ts": 1769220420000, "open": 0.2726, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 1009.0, "quote_volume": 275.1486, "trades": 6, "taker_buy_volume": 1009.0, "taker_buy_quote": 275.1486}, {"ts": 1769220480000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 323.5, "quote_volume": 88.21845, "trades": 5, "taker_buy_volume": 323.5, "taker_buy_quote": 88.21845}, {"ts": 1769220540000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 2408.5, "quote_volume": 657.43232, "trades": 14, "taker_buy_volume": 2408.5, "taker_buy_quote": 657.43232}, {"ts": 1769220600000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2728, "volume": 1642.6, "quote_volume": 448.11861, "trades": 10, "taker_buy_volume": 36.8, "taker_buy_quote": 10.03904}, {"ts": 1769220660000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220720000, "open": 0.2727, "high": 0.2727, "low": 0.2725, "close": 0.2725, "volume": 344.3, "quote_volume": 93.87351, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220780000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 57.0, "quote_volume": 15.5268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220840000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 427.3, "quote_volume": 116.44293, "trades": 11, "taker_buy_volume": 427.3, "taker_buy_quote": 116.44293}, {"ts": 1769220900000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2723, "volume": 8100.1, "quote_volume": 2205.6268, "trades": 15, "taker_buy_volume": 7699.3, "taker_buy_quote": 2096.5009}, {"ts": 1769220960000, "open": 0.2724, "high": 0.273, "low": 0.2724, "close": 0.273, "volume": 576.1, "quote_volume": 157.17782, "trades": 18, "taker_buy_volume": 576.1, "taker_buy_quote": 157.17782}, {"ts": 1769221020000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 113.8, "quote_volume": 31.08447, "trades": 6, "taker_buy_volume": 113.8, "taker_buy_quote": 31.08447}, {"ts": 1769221080000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 343.0, "quote_volume": 93.70393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221140000, "open": 0.273, "high": 0.2735, "low": 0.273, "close": 0.2732, "volume": 5470.0, "quote_volume": 1495.14956, "trades": 22, "taker_buy_volume": 2183.4, "taker_buy_quote": 596.97655}, {"ts": 1769221200000, "open": 0.2731, "high": 0.2731, "low": 0.2726, "close": 0.2726, "volume": 515.1, "quote_volume": 140.58832, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221260000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221320000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 1111.2, "quote_volume": 303.02424, "trades": 3, "taker_buy_volume": 1111.2, "taker_buy_quote": 303.02424}, {"ts": 1769221380000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221440000, "open": 0.2728, "high": 0.2729, "low": 0.2728, "close": 0.2729, "volume": 612.5, "quote_volume": 167.14757, "trades": 10, "taker_buy_volume": 73.6, "taker_buy_quote": 20.08176}, {"ts": 1769221500000, "open": 0.273, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 170.7, "quote_volume": 46.61817, "trades": 9, "taker_buy_volume": 170.7, "taker_buy_quote": 46.61817}, {"ts": 1769221560000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 157.4, "quote_volume": 43.01742, "trades": 2, "taker_buy_volume": 157.4, "taker_buy_quote": 43.01742}, {"ts": 1769221620000, "open": 0.2734, "high": 0.2736, "low": 0.2723, "close": 0.2726, "volume": 38634.9, "quote_volume": 10537.21109, "trades": 108, "taker_buy_volume": 8586.6, "taker_buy_quote": 2340.9209}, {"ts": 1769221680000, "open": 0.2723, "high": 0.2723, "low": 0.2714, "close": 0.2719, "volume": 70641.1, "quote_volume": 19200.70123, "trades": 149, "taker_buy_volume": 21593.1, "taker_buy_quote": 5870.38113}, {"ts": 1769221740000, "open": 0.272, "high": 0.2723, "low": 0.272, "close": 0.2723, "volume": 5768.2, "quote_volume": 1569.91293, "trades": 19, "taker_buy_volume": 5360.1, "taker_buy_quote": 1458.84957}, {"ts": 1769221800000, "open": 0.2723, "high": 0.2723, "low": 0.2721, "close": 0.2722, "volume": 27537.9, "quote_volume": 7496.82168, "trades": 58, "taker_buy_volume": 15076.3, "taker_buy_quote": 4104.47797}, {"ts": 1769221860000, "open": 0.2721, "high": 0.2721, "low": 0.2718, "close": 0.2719, "volume": 12162.5, "quote_volume": 3306.76105, "trades": 17, "taker_buy_volume": 11825.4, "taker_buy_quote": 3215.07046}, {"ts": 1769221920000, "open": 0.2719, "high": 0.2719, "low": 0.2716, "close": 0.2717, "volume": 529.4, "quote_volume": 143.85659, "trades": 13, "taker_buy_volume": 293.6, "taker_buy_quote": 79.77112}, {"ts": 1769221980000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222040000, "open": 0.2716, "high": 0.2728, "low": 0.2716, "close": 0.2726, "volume": 33950.7, "quote_volume": 9237.24924, "trades": 65, "taker_buy_volume": 32309.7, "taker_buy_quote": 8790.67699}, {"ts": 1769222100000, "open": 0.2725, "high": 0.2734, "low": 0.2725, "close": 0.2734, "volume": 37256.3, "quote_volume": 10164.76805, "trades": 50, "taker_buy_volume": 18153.6, "taker_buy_quote": 4953.55497}, {"ts": 1769222160000, "open": 0.2734, "high": 0.2739, "low": 0.273, "close": 0.273, "volume": 11715.2, "quote_volume": 3206.42465, "trades": 42, "taker_buy_volume": 9984.6, "taker_buy_quote": 2733.03425}, {"ts": 1769222220000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 151.4, "quote_volume": 41.31706, "trades": 7, "taker_buy_volume": 94.5, "taker_buy_quote": 25.78905}, {"ts": 1769222280000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 36.7, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 10.0191}, {"ts": 1769222340000, "open": 0.273, "high": 0.2735, "low": 0.2727, "close": 0.2735, "volume": 23130.7, "quote_volume": 6318.8241, "trades": 51, "taker_buy_volume": 22356.3, "taker_buy_quote": 6107.4946}, {"ts": 1769222400000, "open": 0.2735, "high": 0.2737, "low": 0.2734, "close": 0.2736, "volume": 1017.2, "quote_volume": 278.27005, "trades": 12, "taker_buy_volume": 309.8, "taker_buy_quote": 84.76656}, {"ts": 1769222460000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 374.3, "quote_volume": 102.3904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222520000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 51.9, "quote_volume": 14.19465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222580000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 1019.9, "quote_volume": 279.04464, "trades": 6, "taker_buy_volume": 1019.9, "taker_buy_quote": 279.04464}, {"ts": 1769222640000, "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 817.3, "quote_volume": 223.66502, "trades": 5, "taker_buy_volume": 817.3, "taker_buy_quote": 223.66502}, {"ts": 1769222700000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 744.6, "quote_volume": 203.85147, "trades": 7, "taker_buy_volume": 256.9, "taker_buy_quote": 70.31921}, {"ts": 1769222760000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 1610.8, "quote_volume": 440.87027, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222820000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 56.9, "quote_volume": 15.56215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222880000, "open": 0.2734, "high": 0.2734, "low": 0.2731, "close": 0.2731, "volume": 227.9, "quote_volume": 62.27366, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222940000, "open": 0.2732, "high": 0.2738, "low": 0.2732, "close": 0.2733, "volume": 19245.9, "quote_volume": 5262.89579, "trades": 30, "taker_buy_volume": 18922.6, "taker_buy_quote": 5174.46697}, {"ts": 1769223000000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 1857.7, "quote_volume": 507.52364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223060000, "open": 0.2733, "high": 0.2738, "low": 0.2733, "close": 0.2738, "volume": 358.4, "quote_volume": 98.03967, "trades": 16, "taker_buy_volume": 358.4, "taker_buy_quote": 98.03967}, {"ts": 1769223120000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 4691.7, "quote_volume": 1283.92621, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223180000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 36.6, "quote_volume": 10.01742, "trades": 2, "taker_buy_volume": 36.6, "taker_buy_quote": 10.01742}, {"ts": 1769223240000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223300000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 210.1, "quote_volume": 57.50437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223360000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223420000, "open": 0.2736, "high": 0.2736, "low": 0.2732, "close": 0.2732, "volume": 244.1, "quote_volume": 66.73088, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223480000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 5222.8, "quote_volume": 1426.86896, "trades": 9, "taker_buy_volume": 310.9, "taker_buy_quote": 84.93788}, {"ts": 1769223540000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 428.7, "quote_volume": 117.12084, "trades": 7, "taker_buy_volume": 428.7, "taker_buy_quote": 117.12084}, {"ts": 1769223600000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 36.7, "quote_volume": 10.03011, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 10.03011}, {"ts": 1769223660000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 155.3, "quote_volume": 42.44301, "trades": 7, "taker_buy_volume": 93.6, "taker_buy_quote": 25.58657}, {"ts": 1769223720000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 2746.2, "quote_volume": 751.08203, "trades": 11, "taker_buy_volume": 56.9, "taker_buy_quote": 15.56215}, {"ts": 1769223780000, "open": 0.2735, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 10468.7, "quote_volume": 2863.19884, "trades": 11, "taker_buy_volume": 10282.2, "taker_buy_quote": 2812.19109}, {"ts": 1769223840000, "open": 0.2737, "high": 0.274, "low": 0.2737, "close": 0.274, "volume": 300.5, "quote_volume": 82.2956, "trades": 12, "taker_buy_volume": 300.5, "taker_buy_quote": 82.2956}, {"ts": 1769223900000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 228.0, "quote_volume": 62.48584, "trades": 8, "taker_buy_volume": 138.4, "taker_buy_quote": 37.93544}, {"ts": 1769223960000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 415.0, "quote_volume": 113.7515, "trades": 11, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03206}, {"ts": 1769224020000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 33.8, "quote_volume": 9.26458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224080000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 570.5, "quote_volume": 156.30145, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224140000, "open": 0.274, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 1476.6, "quote_volume": 404.61278, "trades": 7, "taker_buy_volume": 1130.6, "taker_buy_quote": 309.81481}, {"ts": 1769224200000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 27160.6, "quote_volume": 7439.292, "trades": 19, "taker_buy_volume": 769.6, "taker_buy_quote": 210.7971}, {"ts": 1769224260000, "open": 0.274, "high": 0.274, "low": 0.2733, "close": 0.2737, "volume": 15050.8, "quote_volume": 4117.76732, "trades": 30, "taker_buy_volume": 3381.5, "taker_buy_quote": 925.23435}, {"ts": 1769224320000, "open": 0.2738, "high": 0.2742, "low": 0.2738, "close": 0.2742, "volume": 7063.9, "quote_volume": 1936.01014, "trades": 20, "taker_buy_volume": 7063.9, "taker_buy_quote": 1936.01014}, {"ts": 1769224380000, "open": 0.2743, "high": 0.2747, "low": 0.2743, "close": 0.2744, "volume": 7693.4, "quote_volume": 2111.66683, "trades": 29, "taker_buy_volume": 5821.0, "taker_buy_quote": 1597.97857}, {"ts": 1769224440000, "open": 0.2746, "high": 0.275, "low": 0.2746, "close": 0.275, "volume": 7698.9, "quote_volume": 2115.9768, "trades": 27, "taker_buy_volume": 5688.6, "taker_buy_quote": 1563.14795}, {"ts": 1769224500000, "open": 0.2751, "high": 0.2755, "low": 0.275, "close": 0.2754, "volume": 5024.2, "quote_volume": 1383.34554, "trades": 26, "taker_buy_volume": 2162.9, "taker_buy_quote": 595.82943}, {"ts": 1769224560000, "open": 0.2754, "high": 0.2754, "low": 0.2746, "close": 0.2746, "volume": 3842.0, "quote_volume": 1056.58535, "trades": 51, "taker_buy_volume": 1917.1, "taker_buy_quote": 527.69559}, {"ts": 1769224620000, "open": 0.2748, "high": 0.275, "low": 0.2745, "close": 0.2749, "volume": 26642.6, "quote_volume": 7322.79615, "trades": 62, "taker_buy_volume": 24928.3, "taker_buy_quote": 6851.81328}, {"ts": 1769224680000, "open": 0.2748, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 12385.1, "quote_volume": 3403.96112, "trades": 27, "taker_buy_volume": 6795.4, "taker_buy_quote": 1867.50771}, {"ts": 1769224740000, "open": 0.2748, "high": 0.2758, "low": 0.2748, "close": 0.2754, "volume": 5793.3, "quote_volume": 1595.63444, "trades": 41, "taker_buy_volume": 4200.1, "taker_buy_quote": 1156.6397}, {"ts": 1769224800000, "open": 0.2756, "high": 0.2756, "low": 0.2754, "close": 0.2755, "volume": 1902.1, "quote_volume": 524.07959, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224860000, "open": 0.2755, "high": 0.2755, "low": 0.2749, "close": 0.2752, "volume": 7395.6, "quote_volume": 2035.55778, "trades": 50, "taker_buy_volume": 4422.5, "taker_buy_quote": 1216.94955}, {"ts": 1769224920000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 272.9, "quote_volume": 75.04549, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224980000, "open": 0.275, "high": 0.2758, "low": 0.2749, "close": 0.2749, "volume": 9723.5, "quote_volume": 2679.75385, "trades": 54, "taker_buy_volume": 8677.8, "taker_buy_quote": 2391.91914}, {"ts": 1769225040000, "open": 0.275, "high": 0.2754, "low": 0.275, "close": 0.2754, "volume": 8532.6, "quote_volume": 2347.73558, "trades": 23, "taker_buy_volume": 8532.6, "taker_buy_quote": 2347.73558}, {"ts": 1769225100000, "open": 0.2755, "high": 0.276, "low": 0.2755, "close": 0.276, "volume": 12534.6, "quote_volume": 3457.18142, "trades": 54, "taker_buy_volume": 8022.0, "taker_buy_quote": 2212.33461}, {"ts": 1769225160000, "open": 0.2761, "high": 0.2762, "low": 0.2758, "close": 0.2758, "volume": 1377.6, "quote_volume": 380.2602, "trades": 16, "taker_buy_volume": 113.8, "taker_buy_quote": 31.42587}, {"ts": 1769225220000, "open": 0.276, "high": 0.2762, "low": 0.276, "close": 0.2762, "volume": 3328.0, "quote_volume": 918.82251, "trades": 8, "taker_buy_volume": 3328.0, "taker_buy_quote": 918.82251}, {"ts": 1769225280000, "open": 0.2762, "high": 0.277, "low": 0.2761, "close": 0.2766, "volume": 25732.6, "quote_volume": 7117.20219, "trades": 116, "taker_buy_volume": 20418.0, "taker_buy_quote": 5648.05305}, {"ts": 1769225340000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 230.9, "quote_volume": 63.84158, "trades": 3, "taker_buy_volume": 230.9, "taker_buy_quote": 63.84158}, {"ts": 1769225400000, "open": 0.2766, "high": 0.2766, "low": 0.2758, "close": 0.2758, "volume": 1695.8, "quote_volume": 468.38981, "trades": 29, "taker_buy_volume": 507.1, "taker_buy_quote": 140.19947}, {"ts": 1769225460000, "open": 0.2758, "high": 0.276, "low": 0.2755, "close": 0.2756, "volume": 17103.6, "quote_volume": 4714.81558, "trades": 44, "taker_buy_volume": 7207.5, "taker_buy_quote": 1986.54388}, {"ts": 1769225520000, "open": 0.2755, "high": 0.2757, "low": 0.2755, "close": 0.2756, "volume": 13547.4, "quote_volume": 3733.65368, "trades": 55, "taker_buy_volume": 12683.9, "taker_buy_quote": 3495.66395}, {"ts": 1769225580000, "open": 0.2755, "high": 0.2757, "low": 0.2755, "close": 0.2757, "volume": 58.2, "quote_volume": 16.04138, "trades": 3, "taker_buy_volume": 36.4, "taker_buy_quote": 10.03548}, {"ts": 1769225640000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 478.4, "quote_volume": 131.8575, "trades": 4, "taker_buy_volume": 104.6, "taker_buy_quote": 28.83822}, {"ts": 1769225700000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2753, "volume": 1165.4, "quote_volume": 320.84925, "trades": 16, "taker_buy_volume": 94.1, "taker_buy_quote": 25.90573}, {"ts": 1769225760000, "open": 0.2752, "high": 0.2752, "low": 0.275, "close": 0.2751, "volume": 2165.5, "quote_volume": 595.54068, "trades": 10, "taker_buy_volume": 200.0, "taker_buy_quote": 55.00065}, {"ts": 1769225820000, "open": 0.275, "high": 0.2752, "low": 0.275, "close": 0.2752, "volume": 105.9, "quote_volume": 29.13345, "trades": 3, "taker_buy_volume": 73.0, "taker_buy_quote": 20.08595}, {"ts": 1769225880000, "open": 0.2753, "high": 0.2755, "low": 0.2753, "close": 0.2755, "volume": 169.2, "quote_volume": 46.59768, "trades": 9, "taker_buy_volume": 169.2, "taker_buy_quote": 46.59768}, {"ts": 1769225940000, "open": 0.2755, "high": 0.2761, "low": 0.2755, "close": 0.2761, "volume": 1849.5, "quote_volume": 510.30453, "trades": 20, "taker_buy_volume": 1849.5, "taker_buy_quote": 510.30453}, {"ts": 1769226000000, "open": 0.276, "high": 0.276, "low": 0.2752, "close": 0.2756, "volume": 6564.3, "quote_volume": 1810.28845, "trades": 40, "taker_buy_volume": 2134.5, "taker_buy_quote": 587.93396}, {"ts": 1769226060000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 36.4, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226120000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226180000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 80.7, "quote_volume": 22.20057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226240000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 226.2, "quote_volume": 62.17106, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226300000, "open": 0.2746, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 2447.2, "quote_volume": 672.2482, "trades": 20, "taker_buy_volume": 2334.0, "taker_buy_quote": 641.16914}, {"ts": 1769226360000, "open": 0.2749, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 186.1, "quote_volume": 51.16089, "trades": 7, "taker_buy_volume": 113.1, "taker_buy_quote": 31.09684}, {"ts": 1769226420000, "open": 0.2747, "high": 0.2748, "low": 0.2744, "close": 0.2746, "volume": 4339.4, "quote_volume": 1191.52569, "trades": 24, "taker_buy_volume": 831.0, "taker_buy_quote": 228.1314}, {"ts": 1769226480000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 1146.4, "quote_volume": 314.57581, "trades": 9, "taker_buy_volume": 329.3, "taker_buy_quote": 90.35992}, {"ts": 1769226540000, "open": 0.2744, "high": 0.2744, "low": 0.2739, "close": 0.2739, "volume": 4632.2, "quote_volume": 1269.64211, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226600000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1149.1, "quote_volume": 314.8534, "trades": 5, "taker_buy_volume": 219.5, "taker_buy_quote": 60.143}, {"ts": 1769226660000, "open": 0.2739, "high": 0.274, "low": 0.2737, "close": 0.274, "volume": 30792.2, "quote_volume": 8432.71428, "trades": 64, "taker_buy_volume": 23165.6, "taker_buy_quote": 6344.55022}, {"ts": 1769226720000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 6861.8, "quote_volume": 1879.22878, "trades": 13, "taker_buy_volume": 91.9, "taker_buy_quote": 25.16041}, {"ts": 1769226780000, "open": 0.2738, "high": 0.2738, "low": 0.2736, "close": 0.2736, "volume": 151.5, "quote_volume": 41.46566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226840000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226900000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 22.0, "quote_volume": 6.0192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226960000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 93.3, "quote_volume": 25.54188, "trades": 3, "taker_buy_volume": 93.3, "taker_buy_quote": 25.54188}, {"ts": 1769227020000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 391.2, "quote_volume": 107.16669, "trades": 11, "taker_buy_volume": 391.2, "taker_buy_quote": 107.16669}, {"ts": 1769227080000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 1887.9, "quote_volume": 517.86229, "trades": 12, "taker_buy_volume": 226.7, "taker_buy_quote": 62.19513}, {"ts": 1769227140000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 278.4, "quote_volume": 76.42646, "trades": 4, "taker_buy_volume": 278.4, "taker_buy_quote": 76.42646}, {"ts": 1769227200000, "open": 0.2747, "high": 0.2748, "low": 0.2743, "close": 0.2747, "volume": 4613.9, "quote_volume": 1266.04247, "trades": 32, "taker_buy_volume": 262.9, "taker_buy_quote": 72.21133}, {"ts": 1769227260000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227320000, "open": 0.2748, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 3724.8, "quote_volume": 1023.55642, "trades": 18, "taker_buy_volume": 373.2, "taker_buy_quote": 102.55171}, {"ts": 1769227380000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 1027.0, "quote_volume": 282.2196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227440000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 193.5, "quote_volume": 53.1738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227500000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 278.5, "quote_volume": 76.49829, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227560000, "open": 0.2745, "high": 0.2745, "low": 0.2741, "close": 0.2741, "volume": 283.2, "quote_volume": 77.68173, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227620000, "open": 0.2741, "high": 0.2741, "low": 0.2739, "close": 0.2739, "volume": 10855.2, "quote_volume": 2974.67872, "trades": 21, "taker_buy_volume": 3511.0, "taker_buy_quote": 962.26396}, {"ts": 1769227680000, "open": 0.274, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 10081.4, "quote_volume": 2761.77784, "trades": 18, "taker_buy_volume": 897.0, "taker_buy_quote": 245.80258}, {"ts": 1769227740000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227800000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 972.1, "quote_volume": 266.54982, "trades": 10, "taker_buy_volume": 972.1, "taker_buy_quote": 266.54982}, {"ts": 1769227860000, "open": 0.2743, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 272.5, "quote_volume": 74.74309, "trades": 8, "taker_buy_volume": 56.7, "taker_buy_quote": 15.55281}, {"ts": 1769227920000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 93.3, "quote_volume": 25.59786, "trades": 4, "taker_buy_volume": 93.3, "taker_buy_quote": 25.59786}, {"ts": 1769227980000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2742, "volume": 1685.5, "quote_volume": 462.48986, "trades": 9, "taker_buy_volume": 56.6, "taker_buy_quote": 15.5367}, {"ts": 1769228040000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 36.5, "quote_volume": 10.01195, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.01195}, {"ts": 1769228100000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 127.4, "quote_volume": 34.95856, "trades": 5, "taker_buy_volume": 127.4, "taker_buy_quote": 34.95856}, {"ts": 1769228160000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 36.6, "quote_volume": 10.03572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228220000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 364.6, "quote_volume": 99.97332, "trades": 1, "taker_buy_volume": 364.6, "taker_buy_quote": 99.97332}, {"ts": 1769228280000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 109.7, "quote_volume": 30.06877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228340000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 417.6, "quote_volume": 114.46416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228400000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228460000, "open": 0.2742, "high": 0.2742, "low": 0.2738, "close": 0.2738, "volume": 787.2, "quote_volume": 215.7375, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228520000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 216.7, "quote_volume": 59.3438, "trades": 7, "taker_buy_volume": 216.7, "taker_buy_quote": 59.3438}, {"ts": 1769228580000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 1240.7, "quote_volume": 340.07587, "trades": 4, "taker_buy_volume": 1240.7, "taker_buy_quote": 340.07587}, {"ts": 1769228640000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228700000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 1105.5, "quote_volume": 303.01389, "trades": 4, "taker_buy_volume": 826.5, "taker_buy_quote": 226.54365}, {"ts": 1769228760000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 132.9, "quote_volume": 36.40497, "trades": 6, "taker_buy_volume": 76.2, "taker_buy_quote": 20.87484}, {"ts": 1769228820000, "open": 0.2739, "high": 0.2739, "low": 0.2734, "close": 0.2734, "volume": 2450.1, "quote_volume": 670.79204, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228880000, "open": 0.2735, "high": 0.2738, "low": 0.2735, "close": 0.2738, "volume": 321.7, "quote_volume": 88.03047, "trades": 12, "taker_buy_volume": 321.7, "taker_buy_quote": 88.03047}, {"ts": 1769228940000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229000000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 556.7, "quote_volume": 152.42446, "trades": 3, "taker_buy_volume": 28.0, "taker_buy_quote": 7.6664}, {"ts": 1769229060000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 3221.0, "quote_volume": 882.40091, "trades": 16, "taker_buy_volume": 113.4, "taker_buy_quote": 31.06593}, {"ts": 1769229120000, "open": 0.274, "high": 0.274, "low": 0.2738, "close": 0.2738, "volume": 11017.9, "quote_volume": 3017.85946, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229180000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 1834.3, "quote_volume": 502.39283, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229240000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 300.6, "quote_volume": 82.27422, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229300000, "open": 0.2736, "high": 0.2737, "low": 0.2734, "close": 0.2737, "volume": 2843.8, "quote_volume": 777.81979, "trades": 16, "taker_buy_volume": 288.3, "taker_buy_quote": 78.87207}, {"ts": 1769229360000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229420000, "open": 0.2738, "high": 0.2739, "low": 0.2735, "close": 0.2735, "volume": 5333.2, "quote_volume": 1460.16808, "trades": 17, "taker_buy_volume": 3369.8, "taker_buy_quote": 922.98456}, {"ts": 1769229480000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229540000, "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 73.4, "quote_volume": 20.08591, "trades": 3, "taker_buy_volume": 73.4, "taker_buy_quote": 20.08591}, {"ts": 1769229600000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 206.2, "quote_volume": 56.47251, "trades": 8, "taker_buy_volume": 206.2, "taker_buy_quote": 56.47251}, {"ts": 1769229660000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 32.0, "quote_volume": 8.7616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229720000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229780000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2741, "volume": 1126.4, "quote_volume": 308.83821, "trades": 13, "taker_buy_volume": 170.1, "taker_buy_quote": 46.62441}, {"ts": 1769229840000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229900000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2743, "volume": 207.6, "quote_volume": 56.91441, "trades": 8, "taker_buy_volume": 150.0, "taker_buy_quote": 41.13201}, {"ts": 1769229960000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 56.7, "quote_volume": 15.55848, "trades": 3, "taker_buy_volume": 56.7, "taker_buy_quote": 15.55848}, {"ts": 1769230020000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230080000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230140000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 56.6, "quote_volume": 15.5367, "trades": 3, "taker_buy_volume": 56.6, "taker_buy_quote": 15.5367}, {"ts": 1769230200000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230260000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 56.6, "quote_volume": 15.54236, "trades": 2, "taker_buy_volume": 56.6, "taker_buy_quote": 15.54236}, {"ts": 1769230320000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 191.7, "quote_volume": 52.65269, "trades": 4, "taker_buy_volume": 155.2, "taker_buy_quote": 42.63344}, {"ts": 1769230380000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 1190.1, "quote_volume": 326.54644, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230440000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230500000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 34.0, "quote_volume": 9.3228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230560000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 60.3, "quote_volume": 16.54029, "trades": 2, "taker_buy_volume": 60.3, "taker_buy_quote": 16.54029}, {"ts": 1769230620000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230680000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 36.6, "quote_volume": 10.04304, "trades": 1, "taker_buy_volume": 36.6, "taker_buy_quote": 10.04304}, {"ts": 1769230740000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 109.2, "quote_volume": 29.95356, "trades": 1, "taker_buy_volume": 109.2, "taker_buy_quote": 29.95356}, {"ts": 1769230800000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230860000, "open": 0.2742, "high": 0.2748, "low": 0.2742, "close": 0.2745, "volume": 4218.8, "quote_volume": 1157.46047, "trades": 28, "taker_buy_volume": 3801.8, "taker_buy_quote": 1042.94843}, {"ts": 1769230920000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 36.5, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230980000, "open": 0.2743, "high": 0.2743, "low": 0.2739, "close": 0.2739, "volume": 263.3, "quote_volume": 72.16649, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231040000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 209.7, "quote_volume": 57.40489, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231100000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231160000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 6487.4, "quote_volume": 1776.87027, "trades": 22, "taker_buy_volume": 6487.4, "taker_buy_quote": 1776.87027}, {"ts": 1769231220000, "open": 0.2738, "high": 0.2738, "low": 0.2734, "close": 0.2735, "volume": 331.7, "quote_volume": 90.74642, "trades": 15, "taker_buy_volume": 36.6, "taker_buy_quote": 10.0101}, {"ts": 1769231280000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231340000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 36.6, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 36.6, "taker_buy_quote": 10.01376}, {"ts": 1769231400000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 89.7, "quote_volume": 24.53295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231460000, "open": 0.2734, "high": 0.2735, "low": 0.2732, "close": 0.2735, "volume": 3114.9, "quote_volume": 851.61832, "trades": 16, "taker_buy_volume": 2714.0, "taker_buy_quote": 742.07942}, {"ts": 1769231520000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 56.9, "quote_volume": 15.56784, "trades": 2, "taker_buy_volume": 56.9, "taker_buy_quote": 15.56784}, {"ts": 1769231580000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231640000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 1154.6, "quote_volume": 316.01402, "trades": 9, "taker_buy_volume": 56.7, "taker_buy_quote": 15.51879}, {"ts": 1769231700000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 57.7, "quote_volume": 15.78672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231760000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 134.0, "quote_volume": 36.6356, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231820000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231880000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 208.4, "quote_volume": 56.97656, "trades": 5, "taker_buy_volume": 208.4, "taker_buy_quote": 56.97656}, {"ts": 1769231940000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232000000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232060000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 983.4, "quote_volume": 268.9599, "trades": 3, "taker_buy_volume": 983.4, "taker_buy_quote": 268.9599}, {"ts": 1769232120000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 36.7, "quote_volume": 10.04112, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 10.04112}, {"ts": 1769232180000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232240000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232300000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 36.7, "quote_volume": 10.04479, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 10.04479}, {"ts": 1769232360000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232420000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232480000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 272.3, "quote_volume": 74.50128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232540000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 36.7, "quote_volume": 10.03745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232600000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2733, "volume": 180.3, "quote_volume": 49.27117, "trades": 6, "taker_buy_volume": 22.0, "taker_buy_quote": 6.0126}, {"ts": 1769232660000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232720000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232780000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 31.4, "quote_volume": 8.57848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232840000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 276.3, "quote_volume": 75.51279, "trades": 3, "taker_buy_volume": 276.3, "taker_buy_quote": 75.51279}, {"ts": 1769232900000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232960000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 63.8, "quote_volume": 17.44659, "trades": 2, "taker_buy_volume": 63.8, "taker_buy_quote": 17.44659}, {"ts": 1769233020000, "open": 0.2736, "high": 0.2738, "low": 0.2736, "close": 0.2738, "volume": 5981.2, "quote_volume": 1637.63971, "trades": 10, "taker_buy_volume": 5962.8, "taker_buy_quote": 1632.60363}, {"ts": 1769233080000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233140000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 36.6, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233200000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 73.4, "quote_volume": 20.07857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233260000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233320000, "open": 0.2736, "high": 0.2741, "low": 0.2736, "close": 0.2741, "volume": 497.4, "quote_volume": 136.2076, "trades": 19, "taker_buy_volume": 497.4, "taker_buy_quote": 136.2076}, {"ts": 1769233380000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233440000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 306.1, "quote_volume": 83.96323, "trades": 10, "taker_buy_volume": 306.1, "taker_buy_quote": 83.96323}, {"ts": 1769233500000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 7745.9, "quote_volume": 2127.35992, "trades": 42, "taker_buy_volume": 5493.3, "taker_buy_quote": 1508.80038}, {"ts": 1769233560000, "open": 0.2746, "high": 0.2746, "low": 0.274, "close": 0.274, "volume": 2353.6, "quote_volume": 645.57284, "trades": 22, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0229}, {"ts": 1769233620000, "open": 0.2739, "high": 0.2739, "low": 0.2735, "close": 0.2737, "volume": 9453.1, "quote_volume": 2586.42709, "trades": 25, "taker_buy_volume": 9116.3, "taker_buy_quote": 2494.23968}, {"ts": 1769233680000, "open": 0.2737, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 283.4, "quote_volume": 77.58807, "trades": 4, "taker_buy_volume": 178.3, "taker_buy_quote": 48.8222}, {"ts": 1769233740000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 228.6, "quote_volume": 62.6172, "trades": 6, "taker_buy_volume": 132.6, "taker_buy_quote": 36.3324}, {"ts": 1769233800000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 87.6, "quote_volume": 23.99364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233860000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 530.9, "quote_volume": 145.50385, "trades": 12, "taker_buy_volume": 252.3, "taker_buy_quote": 69.15543}, {"ts": 1769233920000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 74.0, "quote_volume": 20.26687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233980000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234040000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 36.6, "quote_volume": 10.03206, "trades": 2, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03206}, {"ts": 1769234100000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234160000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234220000, "open": 0.2741, "high": 0.2744, "low": 0.2741, "close": 0.2744, "volume": 20748.8, "quote_volume": 5690.00746, "trades": 35, "taker_buy_volume": 20748.8, "taker_buy_quote": 5690.00746}, {"ts": 1769234280000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 1352.7, "quote_volume": 371.06014, "trades": 11, "taker_buy_volume": 93.1, "taker_buy_quote": 25.54299}, {"ts": 1769234340000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 135.8, "quote_volume": 37.23636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234400000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 122.9, "quote_volume": 33.69918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234460000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 111.3, "quote_volume": 30.52959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234520000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 148.7, "quote_volume": 40.77193, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234580000, "open": 0.2741, "high": 0.2743, "low": 0.2739, "close": 0.2743, "volume": 6751.7, "quote_volume": 1851.08045, "trades": 25, "taker_buy_volume": 5278.1, "taker_buy_quote": 1447.41358}, {"ts": 1769234640000, "open": 0.2741, "high": 0.2743, "low": 0.2738, "close": 0.2742, "volume": 4986.6, "quote_volume": 1366.09893, "trades": 42, "taker_buy_volume": 502.9, "taker_buy_quote": 137.81796}, {"ts": 1769234700000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 1016.8, "quote_volume": 278.70268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234760000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 51.2, "quote_volume": 14.03246, "trades": 2, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03206}, {"ts": 1769234820000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 36.6, "quote_volume": 10.0284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234880000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 73.2, "quote_volume": 20.04582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234940000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 36.7, "quote_volume": 10.04846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235000000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235060000, "open": 0.2739, "high": 0.2743, "low": 0.2739, "close": 0.2741, "volume": 15047.9, "quote_volume": 4124.55851, "trades": 40, "taker_buy_volume": 6046.6, "taker_buy_quote": 1656.78798}, {"ts": 1769235120000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 3966.4, "quote_volume": 1086.56009, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235180000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235240000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 36.6, "quote_volume": 10.03206, "trades": 2, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03206}, {"ts": 1769235300000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 5336.2, "quote_volume": 1463.78118, "trades": 19, "taker_buy_volume": 5336.2, "taker_buy_quote": 1463.78118}, {"ts": 1769235360000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 113.2, "quote_volume": 31.09038, "trades": 4, "taker_buy_volume": 113.2, "taker_buy_quote": 31.09038}, {"ts": 1769235420000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235480000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 36.5, "quote_volume": 10.02655, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.02655}, {"ts": 1769235540000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 56.6, "quote_volume": 15.55368, "trades": 3, "taker_buy_volume": 56.6, "taker_buy_quote": 15.55368}, {"ts": 1769235600000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 177.1, "quote_volume": 48.64371, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235660000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235720000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235780000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 56.6, "quote_volume": 15.5367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235840000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235900000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235960000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 233.8, "quote_volume": 64.13938, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236020000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 238.4, "quote_volume": 65.45898, "trades": 7, "taker_buy_volume": 238.4, "taker_buy_quote": 65.45898}, {"ts": 1769236080000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236140000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236200000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 56.6, "quote_volume": 15.54802, "trades": 2, "taker_buy_volume": 56.6, "taker_buy_quote": 15.54802}, {"ts": 1769236260000, "open": 0.2748, "high": 0.275, "low": 0.2748, "close": 0.275, "volume": 295.1, "quote_volume": 81.12298, "trades": 8, "taker_buy_volume": 295.1, "taker_buy_quote": 81.12298}, {"ts": 1769236320000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 3114.0, "quote_volume": 856.6614, "trades": 11, "taker_buy_volume": 56.5, "taker_buy_quote": 15.54315}, {"ts": 1769236380000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 56.5, "quote_volume": 15.5488, "trades": 3, "taker_buy_volume": 56.5, "taker_buy_quote": 15.5488}, {"ts": 1769236440000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 138.2, "quote_volume": 38.01882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236500000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 18.1, "quote_volume": 4.98112, "trades": 1, "taker_buy_volume": 18.1, "taker_buy_quote": 4.98112}, {"ts": 1769236560000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 123.4, "quote_volume": 33.94369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236620000, "open": 0.2751, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 74.9, "quote_volume": 20.60883, "trades": 3, "taker_buy_volume": 74.9, "taker_buy_quote": 20.60883}, {"ts": 1769236680000, "open": 0.2753, "high": 0.2756, "low": 0.2753, "close": 0.2756, "volume": 225.6, "quote_volume": 62.14152, "trades": 11, "taker_buy_volume": 225.6, "taker_buy_quote": 62.14152}, {"ts": 1769236740000, "open": 0.2757, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 823.3, "quote_volume": 226.98945, "trades": 7, "taker_buy_volume": 112.8, "taker_buy_quote": 31.1046}, {"ts": 1769236800000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 275.0, "quote_volume": 75.80048, "trades": 9, "taker_buy_volume": 145.2, "taker_buy_quote": 40.02076}, {"ts": 1769236860000, "open": 0.2757, "high": 0.2757, "low": 0.2753, "close": 0.2753, "volume": 1213.8, "quote_volume": 334.31618, "trades": 22, "taker_buy_volume": 816.0, "taker_buy_quote": 224.7264}, {"ts": 1769236920000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236980000, "open": 0.2752, "high": 0.2756, "low": 0.2751, "close": 0.2753, "volume": 16022.7, "quote_volume": 4411.74138, "trades": 37, "taker_buy_volume": 10665.5, "taker_buy_quote": 2937.05555}, {"ts": 1769237040000, "open": 0.2752, "high": 0.2752, "low": 0.2738, "close": 0.2741, "volume": 80220.2, "quote_volume": 22010.11652, "trades": 151, "taker_buy_volume": 23948.6, "taker_buy_quote": 6566.59551}, {"ts": 1769237100000, "open": 0.2743, "high": 0.2745, "low": 0.2743, "close": 0.2744, "volume": 8165.5, "quote_volume": 2240.64951, "trades": 11, "taker_buy_volume": 8128.9, "taker_buy_quote": 2230.60647}, {"ts": 1769237160000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237220000, "open": 0.2745, "high": 0.2746, "low": 0.2743, "close": 0.2746, "volume": 9165.9, "quote_volume": 2516.04342, "trades": 18, "taker_buy_volume": 184.9, "taker_buy_quote": 50.76989}, {"ts": 1769237280000, "open": 0.2747, "high": 0.2748, "low": 0.2747, "close": 0.2748, "volume": 113.0, "quote_volume": 31.04675, "trades": 6, "taker_buy_volume": 113.0, "taker_buy_quote": 31.04675}, {"ts": 1769237340000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237400000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237460000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 346.0, "quote_volume": 95.0808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237520000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 209.5, "quote_volume": 57.59155, "trades": 3, "taker_buy_volume": 209.5, "taker_buy_quote": 57.59155}, {"ts": 1769237580000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 2649.4, "quote_volume": 728.10933, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237640000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 36.4, "quote_volume": 10.00272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237700000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237760000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 687.0, "quote_volume": 188.78194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237820000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 113.2, "quote_volume": 31.07906, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237880000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 113.2, "quote_volume": 31.05642, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237940000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 364.6, "quote_volume": 99.97332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238000000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 163.1, "quote_volume": 44.71635, "trades": 7, "taker_buy_volume": 26.0, "taker_buy_quote": 7.1292}, {"ts": 1769238060000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 170.7, "quote_volume": 46.76613, "trades": 9, "taker_buy_volume": 57.3, "taker_buy_quote": 15.7002}, {"ts": 1769238120000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 741.6, "quote_volume": 203.27256, "trades": 4, "taker_buy_volume": 741.6, "taker_buy_quote": 203.27256}, {"ts": 1769238180000, "open": 0.274, "high": 0.274, "low": 0.2728, "close": 0.2734, "volume": 61925.7, "quote_volume": 16934.79344, "trades": 93, "taker_buy_volume": 20128.0, "taker_buy_quote": 5501.99434}, {"ts": 1769238240000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238300000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 1289.9, "quote_volume": 352.65866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238360000, "open": 0.2734, "high": 0.2735, "low": 0.2732, "close": 0.2735, "volume": 17184.2, "quote_volume": 4698.4336, "trades": 21, "taker_buy_volume": 9415.9, "taker_buy_quote": 2575.24865}, {"ts": 1769238420000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 970.2, "quote_volume": 265.25268, "trades": 2, "taker_buy_volume": 970.2, "taker_buy_quote": 265.25268}, {"ts": 1769238480000, "open": 0.2733, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 1195.8, "quote_volume": 326.86166, "trades": 3, "taker_buy_volume": 1159.1, "taker_buy_quote": 316.83522}, {"ts": 1769238540000, "open": 0.2731, "high": 0.2734, "low": 0.2731, "close": 0.2734, "volume": 9584.3, "quote_volume": 2619.38984, "trades": 7, "taker_buy_volume": 9559.1, "taker_buy_quote": 2612.50772}, {"ts": 1769238600000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 56.9, "quote_volume": 15.56215, "trades": 3, "taker_buy_volume": 56.9, "taker_buy_quote": 15.56215}, {"ts": 1769238660000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 121.6, "quote_volume": 33.24255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238720000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 2297.8, "quote_volume": 628.43043, "trades": 7, "taker_buy_volume": 2297.8, "taker_buy_quote": 628.43043}, {"ts": 1769238780000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 216.8, "quote_volume": 59.2948, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238840000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 36.7, "quote_volume": 10.03378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238900000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 860.1, "quote_volume": 235.15134, "trades": 2, "taker_buy_volume": 860.1, "taker_buy_quote": 235.15134}, {"ts": 1769238960000, "open": 0.2735, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 352.0, "quote_volume": 96.29963, "trades": 9, "taker_buy_volume": 352.0, "taker_buy_quote": 96.29963}, {"ts": 1769239020000, "open": 0.2736, "high": 0.2738, "low": 0.2735, "close": 0.2738, "volume": 3987.3, "quote_volume": 1090.73801, "trades": 16, "taker_buy_volume": 3878.2, "taker_buy_quote": 1060.89192}, {"ts": 1769239080000, "open": 0.2737, "high": 0.2737, "low": 0.2733, "close": 0.2733, "volume": 1969.3, "quote_volume": 538.25245, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239140000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239200000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 250.4, "quote_volume": 68.44798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239260000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 1716.5, "quote_volume": 468.94464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239320000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 302.3, "quote_volume": 82.55813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239380000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 941.9, "quote_volume": 257.23289, "trades": 4, "taker_buy_volume": 54.9, "taker_buy_quote": 14.99319}, {"ts": 1769239440000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 213.2, "quote_volume": 58.24624, "trades": 2, "taker_buy_volume": 213.2, "taker_buy_quote": 58.24624}, {"ts": 1769239500000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 73.4, "quote_volume": 20.06389, "trades": 2, "taker_buy_volume": 73.4, "taker_buy_quote": 20.06389}, {"ts": 1769239560000, "open": 0.2735, "high": 0.274, "low": 0.2735, "close": 0.274, "volume": 2293.3, "quote_volume": 627.74389, "trades": 15, "taker_buy_volume": 2099.8, "taker_buy_quote": 574.72489}, {"ts": 1769239620000, "open": 0.2739, "high": 0.2739, "low": 0.2736, "close": 0.2736, "volume": 5170.8, "quote_volume": 1415.29465, "trades": 24, "taker_buy_volume": 2385.6, "taker_buy_quote": 652.87168}, {"ts": 1769239680000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 73.2, "quote_volume": 20.0385, "trades": 2, "taker_buy_volume": 73.2, "taker_buy_quote": 20.0385}, {"ts": 1769239740000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 767.2, "quote_volume": 210.00199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239800000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 56.9, "quote_volume": 15.56784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239860000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 2824.1, "quote_volume": 772.69876, "trades": 14, "taker_buy_volume": 36.7, "taker_buy_quote": 10.04479}, {"ts": 1769239920000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 36.7, "quote_volume": 10.04479, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 10.04479}, {"ts": 1769239980000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 36.7, "quote_volume": 10.04112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240040000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240100000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240160000, "open": 0.2735, "high": 0.2735, "low": 0.2732, "close": 0.2732, "volume": 2319.8, "quote_volume": 634.26267, "trades": 20, "taker_buy_volume": 1169.7, "taker_buy_quote": 319.91295}, {"ts": 1769240220000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 79.5, "quote_volume": 21.71145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240280000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 6605.7, "quote_volume": 1803.18761, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240340000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 292.2, "quote_volume": 79.7706, "trades": 7, "taker_buy_volume": 292.2, "taker_buy_quote": 79.7706}, {"ts": 1769240400000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 36.7, "quote_volume": 10.01543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240460000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 307.3, "quote_volume": 83.80639, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240520000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240580000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 57.0, "quote_volume": 15.5382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240640000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240700000, "open": 0.2726, "high": 0.2726, "low": 0.2722, "close": 0.2722, "volume": 15589.7, "quote_volume": 4246.21553, "trades": 28, "taker_buy_volume": 1296.4, "taker_buy_quote": 352.93008}, {"ts": 1769240760000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 1653.4, "quote_volume": 450.5515, "trades": 2, "taker_buy_volume": 1653.4, "taker_buy_quote": 450.5515}, {"ts": 1769240820000, "open": 0.2725, "high": 0.2725, "low": 0.2721, "close": 0.2724, "volume": 15413.3, "quote_volume": 4197.18223, "trades": 29, "taker_buy_volume": 3773.7, "taker_buy_quote": 1027.45869}, {"ts": 1769240880000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 1982.8, "quote_volume": 540.11472, "trades": 5, "taker_buy_volume": 1113.2, "taker_buy_quote": 303.23568}, {"ts": 1769240940000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2727, "volume": 1973.5, "quote_volume": 537.97444, "trades": 11, "taker_buy_volume": 1936.7, "taker_buy_quote": 527.94644}, {"ts": 1769241000000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241060000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 803.6, "quote_volume": 219.02309, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241120000, "open": 0.2727, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 3023.0, "quote_volume": 824.8064, "trades": 23, "taker_buy_volume": 2906.0, "taker_buy_quote": 792.9005}, {"ts": 1769241180000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 671.0, "quote_volume": 182.8475, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241240000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 2437.3, "quote_volume": 663.43876, "trades": 6, "taker_buy_volume": 2323.2, "taker_buy_quote": 632.37504}, {"ts": 1769241300000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 78.1, "quote_volume": 21.25101, "trades": 4, "taker_buy_volume": 21.0, "taker_buy_quote": 5.7141}, {"ts": 1769241360000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 13878.8, "quote_volume": 3777.65045, "trades": 9, "taker_buy_volume": 13878.8, "taker_buy_quote": 3777.65045}, {"ts": 1769241420000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241480000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 184.5, "quote_volume": 50.2209, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241540000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241600000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241660000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 214.1, "quote_volume": 58.27506, "trades": 2, "taker_buy_volume": 184.5, "taker_buy_quote": 50.2209}, {"ts": 1769241720000, "open": 0.2723, "high": 0.2724, "low": 0.2722, "close": 0.2722, "volume": 5615.6, "quote_volume": 1529.22878, "trades": 17, "taker_buy_volume": 3162.5, "taker_buy_quote": 861.46132}, {"ts": 1769241780000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241840000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241900000, "open": 0.2722, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 1977.2, "quote_volume": 538.09131, "trades": 17, "taker_buy_volume": 1648.8, "taker_buy_quote": 448.72586}, {"ts": 1769241960000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 69.8, "quote_volume": 18.99956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242020000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 36.8, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 10.02064}, {"ts": 1769242080000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242140000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 36.8, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 10.02432}, {"ts": 1769242200000, "open": 0.2725, "high": 0.2729, "low": 0.2725, "close": 0.2727, "volume": 5571.4, "quote_volume": 1519.21183, "trades": 33, "taker_buy_volume": 2528.7, "taker_buy_quote": 689.54516}, {"ts": 1769242260000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242320000, "open": 0.2727, "high": 0.273, "low": 0.2727, "close": 0.273, "volume": 22913.2, "quote_volume": 6249.72692, "trades": 18, "taker_buy_volume": 22437.9, "taker_buy_quote": 6119.97002}, {"ts": 1769242380000, "open": 0.2731, "high": 0.2733, "low": 0.273, "close": 0.2732, "volume": 21563.4, "quote_volume": 5888.26532, "trades": 58, "taker_buy_volume": 19023.0, "taker_buy_quote": 5194.45245}, {"ts": 1769242440000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 36.6, "quote_volume": 10.00278, "trades": 1, "taker_buy_volume": 36.6, "taker_buy_quote": 10.00278}, {"ts": 1769242500000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 357.8, "quote_volume": 97.71518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242560000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 843.6, "quote_volume": 230.24774, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242620000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 306.5, "quote_volume": 83.61889, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242680000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 8068.5, "quote_volume": 2202.45633, "trades": 12, "taker_buy_volume": 8068.5, "taker_buy_quote": 2202.45633}, {"ts": 1769242740000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 322.4, "quote_volume": 87.98296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242800000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 1204.4, "quote_volume": 328.9133, "trades": 15, "taker_buy_volume": 1204.4, "taker_buy_quote": 328.9133}, {"ts": 1769242860000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242920000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242980000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243040000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243100000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243160000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 947.0, "quote_volume": 258.7204, "trades": 5, "taker_buy_volume": 947.0, "taker_buy_quote": 258.7204}, {"ts": 1769243220000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243280000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 625.7, "quote_volume": 171.06069, "trades": 6, "taker_buy_volume": 625.7, "taker_buy_quote": 171.06069}, {"ts": 1769243340000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243400000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 56.9, "quote_volume": 15.56215, "trades": 3, "taker_buy_volume": 56.9, "taker_buy_quote": 15.56215}, {"ts": 1769243460000, "open": 0.2736, "high": 0.2738, "low": 0.2736, "close": 0.2737, "volume": 2128.7, "quote_volume": 582.81733, "trades": 14, "taker_buy_volume": 2092.0, "taker_buy_quote": 572.77254}, {"ts": 1769243520000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243580000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243640000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 228.9, "quote_volume": 62.62704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243700000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243760000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 668.6, "quote_volume": 182.92896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243820000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 52.0, "quote_volume": 14.2272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243880000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 1995.4, "quote_volume": 546.15417, "trades": 14, "taker_buy_volume": 1995.4, "taker_buy_quote": 546.15417}, {"ts": 1769243940000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244000000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244060000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 248.8, "quote_volume": 68.14632, "trades": 3, "taker_buy_volume": 56.7, "taker_buy_quote": 15.53013}, {"ts": 1769244120000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1091.7, "quote_volume": 299.1258, "trades": 3, "taker_buy_volume": 1091.7, "taker_buy_quote": 299.1258}, {"ts": 1769244180000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244240000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244300000, "open": 0.2738, "high": 0.2738, "low": 0.2733, "close": 0.2734, "volume": 2340.9, "quote_volume": 640.31203, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244360000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 36.7, "quote_volume": 10.03011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244420000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 37.0, "quote_volume": 10.1195, "trades": 2, "taker_buy_volume": 37.0, "taker_buy_quote": 10.1195}, {"ts": 1769244480000, "open": 0.2735, "high": 0.2739, "low": 0.2735, "close": 0.2739, "volume": 11165.8, "quote_volume": 3055.52493, "trades": 30, "taker_buy_volume": 10935.7, "taker_buy_quote": 2992.56957}, {"ts": 1769244540000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 84.9, "quote_volume": 23.25411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244600000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 1544.5, "quote_volume": 423.2912, "trades": 10, "taker_buy_volume": 1544.5, "taker_buy_quote": 423.2912}, {"ts": 1769244660000, "open": 0.2741, "high": 0.2744, "low": 0.2741, "close": 0.2742, "volume": 2093.7, "quote_volume": 574.35822, "trades": 15, "taker_buy_volume": 1293.7, "taker_buy_quote": 354.8536}, {"ts": 1769244720000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 2177.3, "quote_volume": 596.94575, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244780000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 191.8, "quote_volume": 52.61074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244840000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 545.4, "quote_volume": 149.4978, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244900000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 1509.0, "quote_volume": 413.6169, "trades": 3, "taker_buy_volume": 748.6, "taker_buy_quote": 205.19126}, {"ts": 1769244960000, "open": 0.2742, "high": 0.2744, "low": 0.274, "close": 0.274, "volume": 12126.7, "quote_volume": 3325.77611, "trades": 28, "taker_buy_volume": 4731.0, "taker_buy_quote": 1297.87693}, {"ts": 1769245020000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245080000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245140000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 75.6, "quote_volume": 20.70684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245200000, "open": 0.274, "high": 0.275, "low": 0.2738, "close": 0.2749, "volume": 33620.7, "quote_volume": 9225.45675, "trades": 80, "taker_buy_volume": 26346.1, "taker_buy_quote": 7228.86138}, {"ts": 1769245260000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245320000, "open": 0.275, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 171.3, "quote_volume": 47.08975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245380000, "open": 0.2748, "high": 0.2754, "low": 0.2745, "close": 0.2745, "volume": 45060.7, "quote_volume": 12385.69797, "trades": 52, "taker_buy_volume": 25368.0, "taker_buy_quote": 6973.49082}, {"ts": 1769245440000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 515.0, "quote_volume": 141.3675, "trades": 1, "taker_buy_volume": 515.0, "taker_buy_quote": 141.3675}, {"ts": 1769245500000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 839.5, "quote_volume": 230.38511, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245560000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2742, "volume": 968.7, "quote_volume": 265.65817, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245620000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 119.5, "quote_volume": 32.74867, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245680000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 383.6, "quote_volume": 105.24886, "trades": 8, "taker_buy_volume": 383.6, "taker_buy_quote": 105.24886}, {"ts": 1769245740000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 95.0, "quote_volume": 26.068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245800000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245860000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 349.3, "quote_volume": 95.85358, "trades": 8, "taker_buy_volume": 349.3, "taker_buy_quote": 95.85358}, {"ts": 1769245920000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 32.0, "quote_volume": 8.784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245980000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 497.7, "quote_volume": 136.66842, "trades": 3, "taker_buy_volume": 497.7, "taker_buy_quote": 136.66842}, {"ts": 1769246040000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246100000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246160000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 75.4, "quote_volume": 20.6973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246220000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 378.3, "quote_volume": 103.82838, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246280000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 443.0, "quote_volume": 121.48517, "trades": 8, "taker_buy_volume": 277.2, "taker_buy_quote": 76.0119}, {"ts": 1769246340000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 56.7, "quote_volume": 15.55848, "trades": 3, "taker_buy_volume": 56.7, "taker_buy_quote": 15.55848}, {"ts": 1769246400000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 305.1, "quote_volume": 83.77479, "trades": 5, "taker_buy_volume": 305.1, "taker_buy_quote": 83.77479}, {"ts": 1769246460000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 2201.1, "quote_volume": 604.26479, "trades": 6, "taker_buy_volume": 487.9, "taker_buy_quote": 133.97734}, {"ts": 1769246520000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 36.5, "quote_volume": 10.01925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246580000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 902.5, "quote_volume": 247.58772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246640000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246700000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246760000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 1302.2, "quote_volume": 357.06324, "trades": 7, "taker_buy_volume": 1224.6, "taker_buy_quote": 335.78532}, {"ts": 1769246820000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246880000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 131.5, "quote_volume": 36.0573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246940000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 105.5, "quote_volume": 28.9281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247000000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247060000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247120000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247180000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247240000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247300000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 306.5, "quote_volume": 83.98917, "trades": 10, "taker_buy_volume": 73.2, "taker_buy_quote": 20.0568}, {"ts": 1769247360000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 36.6, "quote_volume": 10.03206, "trades": 1, "taker_buy_volume": 36.6, "taker_buy_quote": 10.03206}, {"ts": 1769247420000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 399.0, "quote_volume": 109.4058, "trades": 3, "taker_buy_volume": 366.8, "taker_buy_quote": 100.57656}, {"ts": 1769247480000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247540000, "open": 0.2743, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 498.9, "quote_volume": 136.84461, "trades": 7, "taker_buy_volume": 265.1, "taker_buy_quote": 72.71693}, {"ts": 1769247600000, "open": 0.2741, "high": 0.2741, "low": 0.2739, "close": 0.2739, "volume": 5441.1, "quote_volume": 1490.3343, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247660000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247720000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247780000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 14465.4, "quote_volume": 3962.07306, "trades": 11, "taker_buy_volume": 767.0, "taker_buy_quote": 210.0813}, {"ts": 1769247840000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 3712.5, "quote_volume": 1016.12125, "trades": 13, "taker_buy_volume": 1134.0, "taker_buy_quote": 310.3758}, {"ts": 1769247900000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 113.7, "quote_volume": 31.10263, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247960000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 800.5, "quote_volume": 218.78234, "trades": 7, "taker_buy_volume": 686.7, "taker_buy_quote": 187.67511}, {"ts": 1769248020000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248080000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248140000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248200000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 110.4, "quote_volume": 30.20547, "trades": 4, "taker_buy_volume": 110.4, "taker_buy_quote": 30.20547}, {"ts": 1769248260000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 2345.0, "quote_volume": 641.91797, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 273.77175}, {"ts": 1769248320000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 20.1, "quote_volume": 5.49936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248380000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 331.0, "quote_volume": 90.5285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248440000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248500000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 1207.9, "quote_volume": 330.05479, "trades": 15, "taker_buy_volume": 840.0, "taker_buy_quote": 229.488}, {"ts": 1769248560000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 1266.4, "quote_volume": 345.85384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248620000, "open": 0.273, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 27808.9, "quote_volume": 7586.51954, "trades": 14, "taker_buy_volume": 3576.6, "taker_buy_quote": 975.69648}, {"ts": 1769248680000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248740000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 826.5, "quote_volume": 225.4692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248800000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248860000, "open": 0.2727, "high": 0.2728, "low": 0.2725, "close": 0.2727, "volume": 2014.0, "quote_volume": 549.12521, "trades": 27, "taker_buy_volume": 1843.0, "taker_buy_quote": 502.51061}, {"ts": 1769248920000, "open": 0.2728, "high": 0.2733, "low": 0.2728, "close": 0.2733, "volume": 9432.5, "quote_volume": 2576.17208, "trades": 17, "taker_buy_volume": 9432.5, "taker_buy_quote": 2576.17208}, {"ts": 1769248980000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 653.2, "quote_volume": 178.33373, "trades": 9, "taker_buy_volume": 515.1, "taker_buy_quote": 140.6223}, {"ts": 1769249040000, "open": 0.2731, "high": 0.2733, "low": 0.2731, "close": 0.2732, "volume": 611.9, "quote_volume": 167.19787, "trades": 11, "taker_buy_volume": 378.0, "taker_buy_quote": 103.29639}, {"ts": 1769249100000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2728, "volume": 1651.0, "quote_volume": 450.85997, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249160000, "open": 0.2727, "high": 0.2727, "low": 0.2716, "close": 0.2719, "volume": 16815.2, "quote_volume": 4570.77692, "trades": 78, "taker_buy_volume": 12536.6, "taker_buy_quote": 3407.51596}, {"ts": 1769249220000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 4646.4, "quote_volume": 1263.64398, "trades": 26, "taker_buy_volume": 147.4, "taker_buy_quote": 40.0928}, {"ts": 1769249280000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 8007.5, "quote_volume": 2179.47126, "trades": 24, "taker_buy_volume": 6437.0, "taker_buy_quote": 1752.13821}, {"ts": 1769249340000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 93.8, "quote_volume": 25.5548, "trades": 4, "taker_buy_volume": 93.8, "taker_buy_quote": 25.5548}, {"ts": 1769249400000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249460000, "open": 0.2724, "high": 0.2724, "low": 0.2722, "close": 0.2722, "volume": 13083.2, "quote_volume": 3562.32932, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249520000, "open": 0.2722, "high": 0.2722, "low": 0.272, "close": 0.272, "volume": 134.7, "quote_volume": 36.64818, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249580000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 114.4, "quote_volume": 31.09964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249640000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 36.7, "quote_volume": 9.9824, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 9.9824}, {"ts": 1769249700000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2719, "volume": 26702.7, "quote_volume": 7263.03217, "trades": 19, "taker_buy_volume": 26213.8, "taker_buy_quote": 7130.05577}, {"ts": 1769249760000, "open": 0.2721, "high": 0.2732, "low": 0.2721, "close": 0.2723, "volume": 107154.4, "quote_volume": 29195.92775, "trades": 147, "taker_buy_volume": 83465.9, "taker_buy_quote": 22737.34594}, {"ts": 1769249820000, "open": 0.2722, "high": 0.2726, "low": 0.2721, "close": 0.2724, "volume": 76560.3, "quote_volume": 20851.68867, "trades": 61, "taker_buy_volume": 46207.4, "taker_buy_quote": 12583.43509}, {"ts": 1769249880000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 664.7, "quote_volume": 181.06428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249940000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 3866.4, "quote_volume": 1053.93857, "trades": 13, "taker_buy_volume": 1835.5, "taker_buy_quote": 500.3573}, {"ts": 1769250000000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 207.1, "quote_volume": 56.41404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250060000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 116.5, "quote_volume": 31.7346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250120000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250180000, "open": 0.2724, "high": 0.2724, "low": 0.2722, "close": 0.2722, "volume": 823.4, "quote_volume": 224.14547, "trades": 5, "taker_buy_volume": 688.1, "taker_buy_quote": 187.30082}, {"ts": 1769250240000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2727, "volume": 3920.9, "quote_volume": 1069.21233, "trades": 8, "taker_buy_volume": 3920.9, "taker_buy_quote": 1069.21233}, {"ts": 1769250300000, "open": 0.2728, "high": 0.2733, "low": 0.2728, "close": 0.2731, "volume": 2298.1, "quote_volume": 627.65722, "trades": 30, "taker_buy_volume": 1286.0, "taker_buy_quote": 351.32824}, {"ts": 1769250360000, "open": 0.273, "high": 0.273, "low": 0.2726, "close": 0.2728, "volume": 5269.6, "quote_volume": 1437.14918, "trades": 16, "taker_buy_volume": 1146.0, "taker_buy_quote": 312.62512}, {"ts": 1769250420000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 36.7, "quote_volume": 10.01543, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 10.01543}, {"ts": 1769250480000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 1833.6, "quote_volume": 500.02272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250540000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250600000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 104.0, "quote_volume": 28.38096, "trades": 4, "taker_buy_volume": 104.0, "taker_buy_quote": 28.38096}, {"ts": 1769250660000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 36.8, "quote_volume": 10.03536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250720000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250780000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250840000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 161.6, "quote_volume": 44.05216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250900000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250960000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251020000, "open": 0.2726, "high": 0.2728, "low": 0.2726, "close": 0.2728, "volume": 7688.2, "quote_volume": 2097.32548, "trades": 9, "taker_buy_volume": 7688.2, "taker_buy_quote": 2097.32548}, {"ts": 1769251080000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 2445.8, "quote_volume": 667.69972, "trades": 8, "taker_buy_volume": 2123.8, "taker_buy_quote": 579.79372}, {"ts": 1769251140000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 425.8, "quote_volume": 116.27063, "trades": 6, "taker_buy_volume": 36.7, "taker_buy_quote": 10.02277}, {"ts": 1769251200000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 660.8, "quote_volume": 180.36804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251260000, "open": 0.2729, "high": 0.2729, "low": 0.2726, "close": 0.2726, "volume": 908.2, "quote_volume": 247.76205, "trades": 22, "taker_buy_volume": 42.2, "taker_buy_quote": 11.51638}, {"ts": 1769251320000, "open": 0.2725, "high": 0.273, "low": 0.2724, "close": 0.2728, "volume": 2306.8, "quote_volume": 629.22608, "trades": 16, "taker_buy_volume": 1701.8, "taker_buy_quote": 464.21488}, {"ts": 1769251380000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 427.5, "quote_volume": 116.622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251440000, "open": 0.2728, "high": 0.2728, "low": 0.2722, "close": 0.2722, "volume": 6865.3, "quote_volume": 1872.00079, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251500000, "open": 0.2723, "high": 0.2727, "low": 0.2722, "close": 0.2725, "volume": 684.0, "quote_volume": 186.36287, "trades": 15, "taker_buy_volume": 172.0, "taker_buy_quote": 46.89134}, {"ts": 1769251560000, "open": 0.2727, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 673.4, "quote_volume": 183.71115, "trades": 18, "taker_buy_volume": 246.3, "taker_buy_quote": 67.18311}, {"ts": 1769251620000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251680000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 42.2, "quote_volume": 11.51638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251740000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 56.9, "quote_volume": 15.5337, "trades": 3, "taker_buy_volume": 56.9, "taker_buy_quote": 15.5337}, {"ts": 1769251800000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 650.4, "quote_volume": 177.68359, "trades": 6, "taker_buy_volume": 613.8, "taker_buy_quote": 167.68447}, {"ts": 1769251860000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 478.6, "quote_volume": 130.68072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251920000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 266.3, "quote_volume": 72.64663, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251980000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 1982.5, "quote_volume": 540.826, "trades": 7, "taker_buy_volume": 1982.5, "taker_buy_quote": 540.826}, {"ts": 1769252040000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252100000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 435.3, "quote_volume": 118.79337, "trades": 2, "taker_buy_volume": 435.3, "taker_buy_quote": 118.79337}, {"ts": 1769252160000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252220000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 192.7, "quote_volume": 52.56856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252280000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252340000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 57.0, "quote_volume": 15.5439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252400000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252460000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 203.6, "quote_volume": 55.50136, "trades": 7, "taker_buy_volume": 146.6, "taker_buy_quote": 39.96316}, {"ts": 1769252520000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252580000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 57.0, "quote_volume": 15.5325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252640000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 249.9, "quote_volume": 68.07276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252700000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252760000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252820000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252880000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 764.4, "quote_volume": 208.22256, "trades": 1, "taker_buy_volume": 764.4, "taker_buy_quote": 208.22256}, {"ts": 1769252940000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 83.7, "quote_volume": 22.80356, "trades": 2, "taker_buy_volume": 83.7, "taker_buy_quote": 22.80356}, {"ts": 1769253000000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 367.1, "quote_volume": 99.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253060000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2724, "volume": 121.8, "quote_volume": 33.18682, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 23.1625}, {"ts": 1769253120000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253180000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 470.6, "quote_volume": 128.2385, "trades": 3, "taker_buy_volume": 470.6, "taker_buy_quote": 128.2385}, {"ts": 1769253240000, "open": 0.2726, "high": 0.2743, "low": 0.2726, "close": 0.2732, "volume": 69175.5, "quote_volume": 18905.8223, "trades": 185, "taker_buy_volume": 44198.2, "taker_buy_quote": 12077.19888}, {"ts": 1769253300000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253360000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253420000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 36.7, "quote_volume": 10.02277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253480000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253540000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253600000, "open": 0.2731, "high": 0.2735, "low": 0.2731, "close": 0.2733, "volume": 742.0, "quote_volume": 202.71397, "trades": 18, "taker_buy_volume": 625.0, "taker_buy_quote": 170.74247}, {"ts": 1769253660000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253720000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 1648.8, "quote_volume": 450.45216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253780000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 74.1, "quote_volume": 20.23671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253840000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 210.3, "quote_volume": 57.43293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253900000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253960000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254020000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2735, "volume": 449.1, "quote_volume": 122.75033, "trades": 14, "taker_buy_volume": 449.1, "taker_buy_quote": 122.75033}, {"ts": 1769254080000, "open": 0.2736, "high": 0.274, "low": 0.2736, "close": 0.274, "volume": 284.6, "quote_volume": 77.92346, "trades": 14, "taker_buy_volume": 284.6, "taker_buy_quote": 77.92346}, {"ts": 1769254140000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 9032.3, "quote_volume": 2476.7853, "trades": 16, "taker_buy_volume": 7369.7, "taker_buy_quote": 2020.90038}, {"ts": 1769254200000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 7786.0, "quote_volume": 2134.08625, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254260000, "open": 0.2741, "high": 0.2741, "low": 0.2738, "close": 0.2738, "volume": 11672.6, "quote_volume": 3198.54443, "trades": 17, "taker_buy_volume": 4291.7, "taker_buy_quote": 1176.35497}, {"ts": 1769254320000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254380000, "open": 0.2737, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 1976.8, "quote_volume": 541.06516, "trades": 7, "taker_buy_volume": 93.3, "taker_buy_quote": 25.55121}, {"ts": 1769254440000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2741, "volume": 675.7, "quote_volume": 185.26194, "trades": 26, "taker_buy_volume": 602.5, "taker_buy_quote": 165.19416}, {"ts": 1769254500000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 36.6, "quote_volume": 10.0284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254560000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 729.9, "quote_volume": 199.9926, "trades": 2, "taker_buy_volume": 729.9, "taker_buy_quote": 199.9926}, {"ts": 1769254620000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 198.8, "quote_volume": 54.48466, "trades": 4, "taker_buy_volume": 134.6, "taker_buy_quote": 36.89386}, {"ts": 1769254680000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254740000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254800000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254860000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254920000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254980000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2742, "volume": 3077.7, "quote_volume": 843.94393, "trades": 36, "taker_buy_volume": 1181.9, "taker_buy_quote": 324.12273}, {"ts": 1769255040000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255100000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 323.4, "quote_volume": 88.65894, "trades": 7, "taker_buy_volume": 93.3, "taker_buy_quote": 25.58853}, {"ts": 1769255160000, "open": 0.2744, "high": 0.2746, "low": 0.2744, "close": 0.2746, "volume": 336.4, "quote_volume": 92.32514, "trades": 8, "taker_buy_volume": 336.4, "taker_buy_quote": 92.32514}, {"ts": 1769255220000, "open": 0.2747, "high": 0.2748, "low": 0.2746, "close": 0.2746, "volume": 1077.0, "quote_volume": 295.85391, "trades": 13, "taker_buy_volume": 113.2, "taker_buy_quote": 31.1017}, {"ts": 1769255280000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 4476.9, "quote_volume": 1228.46867, "trades": 15, "taker_buy_volume": 212.1, "taker_buy_quote": 58.20389}, {"ts": 1769255340000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255400000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255460000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 3722.3, "quote_volume": 1021.15832, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255520000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255580000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 36.6, "quote_volume": 10.03206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255640000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 113.4, "quote_volume": 31.06593, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255700000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 1882.8, "quote_volume": 515.51064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255760000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 389.2, "quote_volume": 106.60188, "trades": 2, "taker_buy_volume": 389.2, "taker_buy_quote": 106.60188}, {"ts": 1769255820000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 627.8, "quote_volume": 171.95442, "trades": 1, "taker_buy_volume": 627.8, "taker_buy_quote": 171.95442}, {"ts": 1769255880000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 342.0, "quote_volume": 93.76341, "trades": 7, "taker_buy_volume": 342.0, "taker_buy_quote": 93.76341}, {"ts": 1769255940000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256000000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 281.4, "quote_volume": 77.13174, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256060000, "open": 0.274, "high": 0.274, "low": 0.2737, "close": 0.2737, "volume": 2480.1, "quote_volume": 678.87002, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256120000, "open": 0.2737, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 1723.2, "quote_volume": 471.92342, "trades": 14, "taker_buy_volume": 1723.2, "taker_buy_quote": 471.92342}, {"ts": 1769256180000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 105.9, "quote_volume": 28.99542, "trades": 1, "taker_buy_volume": 105.9, "taker_buy_quote": 28.99542}, {"ts": 1769256240000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256300000, "open": 0.2738, "high": 0.2738, "low": 0.2733, "close": 0.2733, "volume": 3431.1, "quote_volume": 938.36935, "trades": 28, "taker_buy_volume": 463.9, "taker_buy_quote": 126.78387}, {"ts": 1769256360000, "open": 0.2733, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 147.2, "quote_volume": 40.2371, "trades": 3, "taker_buy_volume": 36.7, "taker_buy_quote": 10.03745}, {"ts": 1769256420000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 56.9, "quote_volume": 15.56784, "trades": 2, "taker_buy_volume": 56.9, "taker_buy_quote": 15.56784}, {"ts": 1769256480000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 93.5, "quote_volume": 25.58728, "trades": 5, "taker_buy_volume": 56.8, "taker_buy_quote": 15.54616}, {"ts": 1769256540000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256600000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 113.8, "quote_volume": 31.11861, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256660000, "open": 0.2733, "high": 0.2733, "low": 0.2731, "close": 0.2731, "volume": 1304.8, "quote_volume": 356.47136, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256720000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 329.0, "quote_volume": 89.7898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256780000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256840000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 383.9, "quote_volume": 104.8047, "trades": 2, "taker_buy_volume": 383.9, "taker_buy_quote": 104.8047}, {"ts": 1769256900000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 211.7, "quote_volume": 57.75583, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256960000, "open": 0.2726, "high": 0.2732, "low": 0.2726, "close": 0.2732, "volume": 2094.3, "quote_volume": 571.09833, "trades": 28, "taker_buy_volume": 2037.3, "taker_buy_quote": 555.56013}, {"ts": 1769257020000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 497.7, "quote_volume": 136.06549, "trades": 11, "taker_buy_volume": 113.8, "taker_buy_quote": 31.10723}, {"ts": 1769257080000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 36.7, "quote_volume": 10.02644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257140000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 36.7, "quote_volume": 10.03011, "trades": 2, "taker_buy_volume": 36.7, "taker_buy_quote": 10.03011}, {"ts": 1769257200000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257260000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 2807.2, "quote_volume": 766.66157, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257320000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257380000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257440000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 229.2, "quote_volume": 62.59819, "trades": 4, "taker_buy_volume": 229.2, "taker_buy_quote": 62.59819}, {"ts": 1769257500000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 44.0, "quote_volume": 12.0208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257560000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 98.5, "quote_volume": 26.9102, "trades": 1, "taker_buy_volume": 98.5, "taker_buy_quote": 26.9102}, {"ts": 1769257620000, "open": 0.2731, "high": 0.2731, "low": 0.2729, "close": 0.2729, "volume": 3663.0, "quote_volume": 999.98488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257680000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 98.4, "quote_volume": 26.8632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257740000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257800000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257860000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257920000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2735, "volume": 2427.6, "quote_volume": 663.2484, "trades": 10, "taker_buy_volume": 2427.6, "taker_buy_quote": 663.2484}, {"ts": 1769257980000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 150.5, "quote_volume": 41.12963, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258040000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258100000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 56.9, "quote_volume": 15.53939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258160000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258220000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 56.9, "quote_volume": 15.5337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258280000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258340000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 22.0, "quote_volume": 6.0038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258400000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258460000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258520000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258580000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 3407.1, "quote_volume": 929.46037, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258640000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 69.7, "quote_volume": 19.02113, "trades": 2, "taker_buy_volume": 69.7, "taker_buy_quote": 19.02113}, {"ts": 1769258700000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258760000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 2159.2, "quote_volume": 589.54521, "trades": 18, "taker_buy_volume": 113.8, "taker_buy_quote": 31.07309}, {"ts": 1769258820000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 410.4, "quote_volume": 112.03351, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258880000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258940000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 3722.2, "quote_volume": 1015.41046, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259000000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259060000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259120000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259180000, "open": 0.2727, "high": 0.2729, "low": 0.2725, "close": 0.2726, "volume": 39734.7, "quote_volume": 10829.73335, "trades": 38, "taker_buy_volume": 429.0, "taker_buy_quote": 117.03955}, {"ts": 1769259240000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 1032.0, "quote_volume": 281.13474, "trades": 6, "taker_buy_volume": 935.3, "taker_buy_quote": 254.79366}, {"ts": 1769259300000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259360000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259420000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259480000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 25.0, "quote_volume": 6.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259540000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 130.6, "quote_volume": 35.5942, "trades": 6, "taker_buy_volume": 93.8, "taker_buy_quote": 25.5662}, {"ts": 1769259600000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259660000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 103.9, "quote_volume": 28.32314, "trades": 4, "taker_buy_volume": 103.9, "taker_buy_quote": 28.32314}, {"ts": 1769259720000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 1871.6, "quote_volume": 510.011, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259780000, "open": 0.2724, "high": 0.2724, "low": 0.2722, "close": 0.2722, "volume": 3544.8, "quote_volume": 964.92121, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259840000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 7645.0, "quote_volume": 2080.6375, "trades": 8, "taker_buy_volume": 443.2, "taker_buy_quote": 120.63904}, {"ts": 1769259900000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259960000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 3335.3, "quote_volume": 907.38903, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260020000, "open": 0.272, "high": 0.2722, "low": 0.2719, "close": 0.272, "volume": 1512.2, "quote_volume": 411.34476, "trades": 12, "taker_buy_volume": 132.5, "taker_buy_quote": 36.0665}, {"ts": 1769260080000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 2727.3, "quote_volume": 741.67228, "trades": 10, "taker_buy_volume": 36.7, "taker_buy_quote": 9.9824}, {"ts": 1769260140000, "open": 0.2717, "high": 0.2717, "low": 0.2715, "close": 0.2715, "volume": 1222.9, "quote_volume": 332.16446, "trades": 21, "taker_buy_volume": 186.7, "taker_buy_quote": 50.70772}, {"ts": 1769260200000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 1011.5, "quote_volume": 274.62225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260260000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 736.8, "quote_volume": 200.0412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260320000, "open": 0.2715, "high": 0.2717, "low": 0.2715, "close": 0.2715, "volume": 920.7, "quote_volume": 249.98419, "trades": 5, "taker_buy_volume": 70.7, "taker_buy_quote": 19.20919}, {"ts": 1769260380000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 1598.5, "quote_volume": 433.93926, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260440000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 947.2, "quote_volume": 256.99432, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260500000, "open": 0.2711, "high": 0.2718, "low": 0.271, "close": 0.2717, "volume": 12928.9, "quote_volume": 3511.66603, "trades": 44, "taker_buy_volume": 12147.7, "taker_buy_quote": 3299.8894}, {"ts": 1769260560000, "open": 0.2714, "high": 0.2719, "low": 0.2711, "close": 0.2716, "volume": 24919.6, "quote_volume": 6769.44702, "trades": 66, "taker_buy_volume": 18449.6, "taker_buy_quote": 5012.24448}, {"ts": 1769260620000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 912.1, "quote_volume": 247.72636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260680000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 489.4, "quote_volume": 132.92104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260740000, "open": 0.2715, "high": 0.2715, "low": 0.271, "close": 0.2712, "volume": 20568.7, "quote_volume": 5578.82015, "trades": 22, "taker_buy_volume": 1164.9, "taker_buy_quote": 316.03737}, {"ts": 1769260800000, "open": 0.2712, "high": 0.2712, "low": 0.2705, "close": 0.2706, "volume": 16195.5, "quote_volume": 4386.99029, "trades": 60, "taker_buy_volume": 10986.7, "taker_buy_quote": 2976.82376}, {"ts": 1769260860000, "open": 0.2708, "high": 0.2709, "low": 0.2708, "close": 0.2708, "volume": 944.5, "quote_volume": 255.79402, "trades": 11, "taker_buy_volume": 194.5, "taker_buy_quote": 52.6743}, {"ts": 1769260920000, "open": 0.2708, "high": 0.2708, "low": 0.2706, "close": 0.2706, "volume": 796.2, "quote_volume": 215.4964, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260980000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 663.5, "quote_volume": 179.49647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261040000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 891.6, "quote_volume": 241.1778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261100000, "open": 0.2707, "high": 0.2708, "low": 0.2702, "close": 0.2702, "volume": 7250.4, "quote_volume": 1961.07455, "trades": 29, "taker_buy_volume": 2102.7, "taker_buy_quote": 568.66105}, {"ts": 1769261160000, "open": 0.2703, "high": 0.2705, "low": 0.2703, "close": 0.2705, "volume": 469.9, "quote_volume": 127.0546, "trades": 5, "taker_buy_volume": 221.7, "taker_buy_quote": 59.96614}, {"ts": 1769261220000, "open": 0.2705, "high": 0.2706, "low": 0.2704, "close": 0.2704, "volume": 1489.5, "quote_volume": 402.87786, "trades": 13, "taker_buy_volume": 92.3, "taker_buy_quote": 24.97638}, {"ts": 1769261280000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 402.6, "quote_volume": 108.84621, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261340000, "open": 0.2704, "high": 0.2705, "low": 0.2703, "close": 0.2703, "volume": 1220.3, "quote_volume": 329.95393, "trades": 11, "taker_buy_volume": 199.0, "taker_buy_quote": 53.8295}, {"ts": 1769261400000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 9920.4, "quote_volume": 2681.62853, "trades": 13, "taker_buy_volume": 826.5, "taker_buy_quote": 223.4856}, {"ts": 1769261460000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 705.6, "quote_volume": 190.7311, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261520000, "open": 0.2702, "high": 0.2704, "low": 0.2699, "close": 0.2704, "volume": 10519.2, "quote_volume": 2840.62504, "trades": 43, "taker_buy_volume": 3480.3, "taker_buy_quote": 939.8885}, {"ts": 1769261580000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 849.4, "quote_volume": 229.66475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261640000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 757.4, "quote_volume": 204.82919, "trades": 6, "taker_buy_volume": 85.1, "taker_buy_quote": 23.01955}, {"ts": 1769261700000, "open": 0.2704, "high": 0.2708, "low": 0.2703, "close": 0.2703, "volume": 3532.9, "quote_volume": 956.13049, "trades": 24, "taker_buy_volume": 2386.7, "taker_buy_quote": 646.09798}, {"ts": 1769261760000, "open": 0.2705, "high": 0.2705, "low": 0.2697, "close": 0.2702, "volume": 45547.6, "quote_volume": 12299.85735, "trades": 91, "taker_buy_volume": 15215.6, "taker_buy_quote": 4109.60043}, {"ts": 1769261820000, "open": 0.2702, "high": 0.2702, "low": 0.2699, "close": 0.2699, "volume": 2388.8, "quote_volume": 645.34201, "trades": 14, "taker_buy_volume": 901.4, "taker_buy_quote": 243.55828}, {"ts": 1769261880000, "open": 0.27, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 2920.4, "quote_volume": 788.61862, "trades": 13, "taker_buy_volume": 2104.7, "taker_buy_quote": 568.45337}, {"ts": 1769261940000, "open": 0.27, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 12068.9, "quote_volume": 3258.28585, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262000000, "open": 0.2699, "high": 0.27, "low": 0.2697, "close": 0.2698, "volume": 13851.6, "quote_volume": 3738.83403, "trades": 30, "taker_buy_volume": 2344.2, "taker_buy_quote": 632.934}, {"ts": 1769262060000, "open": 0.2699, "high": 0.2702, "low": 0.2698, "close": 0.27, "volume": 2161.3, "quote_volume": 583.5883, "trades": 17, "taker_buy_volume": 1101.9, "taker_buy_quote": 297.6185}, {"ts": 1769262120000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 505.1, "quote_volume": 136.39672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262180000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 1921.5, "quote_volume": 518.68305, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262240000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 1590.6, "quote_volume": 429.36734, "trades": 5, "taker_buy_volume": 644.0, "taker_buy_quote": 173.88}, {"ts": 1769262300000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 2329.3, "quote_volume": 629.11505, "trades": 7, "taker_buy_volume": 2040.5, "taker_buy_quote": 551.13905}, {"ts": 1769262360000, "open": 0.27, "high": 0.2701, "low": 0.2699, "close": 0.2699, "volume": 2636.8, "quote_volume": 712.04021, "trades": 10, "taker_buy_volume": 1637.0, "taker_buy_quote": 442.13503}, {"ts": 1769262420000, "open": 0.27, "high": 0.2703, "low": 0.2699, "close": 0.27, "volume": 2231.1, "quote_volume": 602.57042, "trades": 24, "taker_buy_volume": 131.1, "taker_buy_quote": 35.4252}, {"ts": 1769262480000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 1350.3, "quote_volume": 364.67534, "trades": 6, "taker_buy_volume": 549.0, "taker_buy_quote": 148.2849}, {"ts": 1769262540000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 840.7, "quote_volume": 226.94808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262600000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 703.3, "quote_volume": 189.79349, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262660000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 1172.5, "quote_volume": 316.3405, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262720000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2698, "volume": 4429.5, "quote_volume": 1195.12313, "trades": 21, "taker_buy_volume": 3029.0, "taker_buy_quote": 817.43913}, {"ts": 1769262780000, "open": 0.2696, "high": 0.2697, "low": 0.2693, "close": 0.2693, "volume": 11731.8, "quote_volume": 3161.92838, "trades": 55, "taker_buy_volume": 10576.2, "taker_buy_quote": 2850.6102}, {"ts": 1769262840000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 396.4, "quote_volume": 106.79016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262900000, "open": 0.2694, "high": 0.2696, "low": 0.2694, "close": 0.2696, "volume": 942.6, "quote_volume": 253.9804, "trades": 7, "taker_buy_volume": 37.2, "taker_buy_quote": 10.02912}, {"ts": 1769262960000, "open": 0.2697, "high": 0.2697, "low": 0.2695, "close": 0.2695, "volume": 646.8, "quote_volume": 174.41704, "trades": 9, "taker_buy_volume": 37.2, "taker_buy_quote": 10.03284}, {"ts": 1769263020000, "open": 0.2696, "high": 0.2696, "low": 0.2693, "close": 0.2694, "volume": 1481.0, "quote_volume": 399.04483, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263080000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 432.4, "quote_volume": 116.46876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263140000, "open": 0.2694, "high": 0.2694, "low": 0.269, "close": 0.269, "volume": 4322.7, "quote_volume": 1163.41591, "trades": 26, "taker_buy_volume": 3423.6, "taker_buy_quote": 921.3221}, {"ts": 1769263200000, "open": 0.2691, "high": 0.2693, "low": 0.2688, "close": 0.2688, "volume": 3217.3, "quote_volume": 865.64261, "trades": 45, "taker_buy_volume": 1102.1, "taker_buy_quote": 296.51033}, {"ts": 1769263260000, "open": 0.2689, "high": 0.2693, "low": 0.2689, "close": 0.2692, "volume": 1151.3, "quote_volume": 309.82085, "trades": 13, "taker_buy_volume": 252.7, "taker_buy_quote": 68.00567}, {"ts": 1769263320000, "open": 0.2692, "high": 0.2692, "low": 0.2689, "close": 0.2689, "volume": 943.6, "quote_volume": 253.82022, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263380000, "open": 0.269, "high": 0.2694, "low": 0.269, "close": 0.2692, "volume": 3973.6, "quote_volume": 1069.93986, "trades": 19, "taker_buy_volume": 2656.4, "taker_buy_quote": 715.38465}, {"ts": 1769263440000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 1275.6, "quote_volume": 343.33988, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263500000, "open": 0.2691, "high": 0.2692, "low": 0.2689, "close": 0.269, "volume": 1421.2, "quote_volume": 382.40683, "trades": 14, "taker_buy_volume": 642.0, "taker_buy_quote": 172.82267}, {"ts": 1769263560000, "open": 0.269, "high": 0.2693, "low": 0.269, "close": 0.269, "volume": 1352.2, "quote_volume": 363.99, "trades": 15, "taker_buy_volume": 340.0, "taker_buy_quote": 91.55827}, {"ts": 1769263620000, "open": 0.269, "high": 0.2691, "low": 0.2689, "close": 0.2691, "volume": 1586.2, "quote_volume": 426.69722, "trades": 14, "taker_buy_volume": 503.4, "taker_buy_quote": 135.46494}, {"ts": 1769263680000, "open": 0.2692, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 1243.5, "quote_volume": 334.77554, "trades": 14, "taker_buy_volume": 551.0, "taker_buy_quote": 148.33293}, {"ts": 1769263740000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 887.9, "quote_volume": 238.95361, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263800000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 498.8, "quote_volume": 134.37672, "trades": 6, "taker_buy_volume": 57.8, "taker_buy_quote": 15.57132}, {"ts": 1769263860000, "open": 0.2693, "high": 0.2693, "low": 0.269, "close": 0.269, "volume": 1282.2, "quote_volume": 344.99928, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263920000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 619.5, "quote_volume": 166.70745, "trades": 9, "taker_buy_volume": 37.3, "taker_buy_quote": 10.03743}, {"ts": 1769263980000, "open": 0.2691, "high": 0.2693, "low": 0.2691, "close": 0.2693, "volume": 2134.6, "quote_volume": 574.64097, "trades": 14, "taker_buy_volume": 1214.9, "taker_buy_quote": 327.05686}, {"ts": 1769264040000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 376.5, "quote_volume": 101.37352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264100000, "open": 0.2691, "high": 0.2693, "low": 0.269, "close": 0.2692, "volume": 10786.8, "quote_volume": 2903.61768, "trades": 13, "taker_buy_volume": 10016.3, "taker_buy_quote": 2696.25914}, {"ts": 1769264160000, "open": 0.2693, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 1256.4, "quote_volume": 338.33729, "trades": 8, "taker_buy_volume": 154.4, "taker_buy_quote": 41.59536}, {"ts": 1769264220000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 602.6, "quote_volume": 162.34044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264280000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 996.1, "quote_volume": 268.34934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264340000, "open": 0.2695, "high": 0.2697, "low": 0.2695, "close": 0.2697, "volume": 2492.6, "quote_volume": 672.10467, "trades": 14, "taker_buy_volume": 2051.0, "taker_buy_quote": 553.00515}, {"ts": 1769264400000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 688.6, "quote_volume": 185.686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264460000, "open": 0.2696, "high": 0.2698, "low": 0.2695, "close": 0.2698, "volume": 1841.4, "quote_volume": 496.62293, "trades": 11, "taker_buy_volume": 1028.1, "taker_buy_quote": 277.38138}, {"ts": 1769264520000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 916.9, "quote_volume": 247.34026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264580000, "open": 0.2697, "high": 0.2697, "low": 0.2691, "close": 0.2691, "volume": 1106.3, "quote_volume": 298.11802, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264640000, "open": 0.269, "high": 0.2691, "low": 0.2685, "close": 0.2687, "volume": 4393.4, "quote_volume": 1181.02849, "trades": 38, "taker_buy_volume": 2207.1, "taker_buy_quote": 593.0353}, {"ts": 1769264700000, "open": 0.2685, "high": 0.2685, "low": 0.2681, "close": 0.2683, "volume": 15557.9, "quote_volume": 4171.54432, "trades": 19, "taker_buy_volume": 2361.0, "taker_buy_quote": 633.36606}, {"ts": 1769264760000, "open": 0.2683, "high": 0.2688, "low": 0.2683, "close": 0.2686, "volume": 10617.8, "quote_volume": 2851.78395, "trades": 21, "taker_buy_volume": 9158.8, "taker_buy_quote": 2460.11615}, {"ts": 1769264820000, "open": 0.2686, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 1485.9, "quote_volume": 399.15218, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264880000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2687, "volume": 677.1, "quote_volume": 181.91615, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264940000, "open": 0.2687, "high": 0.2689, "low": 0.2687, "close": 0.2687, "volume": 1869.4, "quote_volume": 502.5341, "trades": 7, "taker_buy_volume": 1033.0, "taker_buy_quote": 277.7737}, {"ts": 1769265000000, "open": 0.2689, "high": 0.2692, "low": 0.2689, "close": 0.2691, "volume": 1021.2, "quote_volume": 274.76583, "trades": 19, "taker_buy_volume": 243.6, "taker_buy_quote": 65.53869}, {"ts": 1769265060000, "open": 0.2693, "high": 0.2696, "low": 0.2693, "close": 0.2696, "volume": 2083.5, "quote_volume": 561.55121, "trades": 28, "taker_buy_volume": 847.6, "taker_buy_quote": 228.47462}, {"ts": 1769265120000, "open": 0.2695, "high": 0.2697, "low": 0.2693, "close": 0.2696, "volume": 1435.3, "quote_volume": 386.944, "trades": 20, "taker_buy_volume": 152.5, "taker_buy_quote": 41.11604}, {"ts": 1769265180000, "open": 0.2695, "high": 0.2695, "low": 0.269, "close": 0.269, "volume": 7488.6, "quote_volume": 2016.61284, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265240000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 843.0, "quote_volume": 226.7296, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265300000, "open": 0.269, "high": 0.2694, "low": 0.269, "close": 0.2692, "volume": 6304.1, "quote_volume": 1698.1716, "trades": 17, "taker_buy_volume": 5771.0, "taker_buy_quote": 1554.62482}, {"ts": 1769265360000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 1038.5, "quote_volume": 279.63907, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265420000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 563.1, "quote_volume": 151.60624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265480000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 1008.1, "quote_volume": 271.54032, "trades": 12, "taker_buy_volume": 233.5, "taker_buy_quote": 62.9049}, {"ts": 1769265540000, "open": 0.2693, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 824.2, "quote_volume": 221.84367, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265600000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265660000, "open": 0.2694, "high": 0.2697, "low": 0.2694, "close": 0.2696, "volume": 2503.4, "quote_volume": 674.67447, "trades": 12, "taker_buy_volume": 2472.4, "taker_buy_quote": 666.31687}, {"ts": 1769265720000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265780000, "open": 0.2695, "high": 0.2695, "low": 0.2693, "close": 0.2693, "volume": 152.6, "quote_volume": 41.10839, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265840000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 206.2, "quote_volume": 55.50904, "trades": 4, "taker_buy_volume": 148.5, "taker_buy_quote": 39.9762}, {"ts": 1769265900000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 211.7, "quote_volume": 56.98964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265960000, "open": 0.2692, "high": 0.2692, "low": 0.2686, "close": 0.2686, "volume": 21710.8, "quote_volume": 5839.42623, "trades": 47, "taker_buy_volume": 1857.7, "taker_buy_quote": 499.53386}, {"ts": 1769266020000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 3979.4, "quote_volume": 1069.14848, "trades": 6, "taker_buy_volume": 2078.4, "taker_buy_quote": 558.46608}, {"ts": 1769266080000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266140000, "open": 0.2689, "high": 0.2691, "low": 0.2687, "close": 0.2691, "volume": 13556.0, "quote_volume": 3646.39937, "trades": 41, "taker_buy_volume": 10964.7, "taker_buy_quote": 2949.60658}, {"ts": 1769266200000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 37.3, "quote_volume": 10.0337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266260000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266320000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 327.0, "quote_volume": 87.963, "trades": 9, "taker_buy_volume": 290.4, "taker_buy_quote": 78.1176}, {"ts": 1769266380000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 37.3, "quote_volume": 10.02997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266440000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266500000, "open": 0.269, "high": 0.2693, "low": 0.269, "close": 0.269, "volume": 4269.4, "quote_volume": 1149.6714, "trades": 21, "taker_buy_volume": 4174.3, "taker_buy_quote": 1124.08577}, {"ts": 1769266560000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266620000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 57.8, "quote_volume": 15.54242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266680000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 823.7, "quote_volume": 221.41056, "trades": 10, "taker_buy_volume": 765.9, "taker_buy_quote": 205.87392}, {"ts": 1769266740000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 32.0, "quote_volume": 8.6016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266800000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 172.5, "quote_volume": 46.38525, "trades": 3, "taker_buy_volume": 151.5, "taker_buy_quote": 40.73835}, {"ts": 1769266860000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 24.1, "quote_volume": 6.48049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266920000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266980000, "open": 0.2688, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 198.0, "quote_volume": 53.22705, "trades": 3, "taker_buy_volume": 46.5, "taker_buy_quote": 12.50385}, {"ts": 1769267040000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 34.3, "quote_volume": 9.22327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267100000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267160000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3238.9, "quote_volume": 871.2641, "trades": 7, "taker_buy_volume": 2728.2, "taker_buy_quote": 733.8858}, {"ts": 1769267220000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 44.0, "quote_volume": 11.836, "trades": 2, "taker_buy_volume": 23.0, "taker_buy_quote": 6.187}, {"ts": 1769267280000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 109.8, "quote_volume": 29.54718, "trades": 4, "taker_buy_volume": 109.8, "taker_buy_quote": 29.54718}, {"ts": 1769267340000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 111.8, "quote_volume": 30.09656, "trades": 8, "taker_buy_volume": 57.8, "taker_buy_quote": 15.55976}, {"ts": 1769267400000, "open": 0.2691, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 152.9, "quote_volume": 41.12805, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267460000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 3030.4, "quote_volume": 814.57152, "trades": 30, "taker_buy_volume": 919.1, "taker_buy_quote": 247.05408}, {"ts": 1769267520000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 123.4, "quote_volume": 33.16992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267580000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 2498.9, "quote_volume": 671.70432, "trades": 6, "taker_buy_volume": 1210.3, "taker_buy_quote": 325.32864}, {"ts": 1769267640000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 2562.5, "quote_volume": 688.8, "trades": 16, "taker_buy_volume": 322.0, "taker_buy_quote": 86.5536}, {"ts": 1769267700000, "open": 0.2689, "high": 0.269, "low": 0.2683, "close": 0.2686, "volume": 11301.9, "quote_volume": 3036.12263, "trades": 55, "taker_buy_volume": 3134.0, "taker_buy_quote": 842.65174}, {"ts": 1769267760000, "open": 0.2685, "high": 0.2685, "low": 0.2682, "close": 0.2682, "volume": 1267.1, "quote_volume": 340.16924, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267820000, "open": 0.2682, "high": 0.2684, "low": 0.268, "close": 0.2682, "volume": 6218.3, "quote_volume": 1667.35263, "trades": 18, "taker_buy_volume": 1440.8, "taker_buy_quote": 386.49563}, {"ts": 1769267880000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 2098.3, "quote_volume": 562.59367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267940000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 1954.9, "quote_volume": 524.30044, "trades": 7, "taker_buy_volume": 1917.5, "taker_buy_quote": 514.2735}, {"ts": 1769268000000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 603.4, "quote_volume": 161.89222, "trades": 3, "taker_buy_volume": 582.4, "taker_buy_quote": 156.25792}, {"ts": 1769268060000, "open": 0.2683, "high": 0.2683, "low": 0.2677, "close": 0.2677, "volume": 8204.3, "quote_volume": 2197.90252, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268120000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2678, "volume": 2027.5, "quote_volume": 542.92083, "trades": 13, "taker_buy_volume": 186.7, "taker_buy_quote": 50.01693}, {"ts": 1769268180000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268240000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 1684.9, "quote_volume": 450.87924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268300000, "open": 0.2678, "high": 0.2681, "low": 0.2677, "close": 0.2677, "volume": 19207.2, "quote_volume": 5146.44171, "trades": 37, "taker_buy_volume": 19074.1, "taker_buy_quote": 5110.79959}, {"ts": 1769268360000, "open": 0.2678, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 225.4, "quote_volume": 60.36792, "trades": 6, "taker_buy_volume": 225.4, "taker_buy_quote": 60.36792}, {"ts": 1769268420000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 3755.4, "quote_volume": 1006.07166, "trades": 3, "taker_buy_volume": 674.7, "taker_buy_quote": 180.75213}, {"ts": 1769268480000, "open": 0.2678, "high": 0.2678, "low": 0.2675, "close": 0.2677, "volume": 5113.4, "quote_volume": 1368.02935, "trades": 12, "taker_buy_volume": 37.3, "taker_buy_quote": 9.98521}, {"ts": 1769268540000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268600000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 37.5, "quote_volume": 10.03125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268660000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 197.2, "quote_volume": 52.751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268720000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 3423.0, "quote_volume": 915.51701, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268780000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 2271.2, "quote_volume": 607.11148, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268840000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2673, "volume": 4153.5, "quote_volume": 1110.06412, "trades": 38, "taker_buy_volume": 1361.8, "taker_buy_quote": 363.90916}, {"ts": 1769268900000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 716.1, "quote_volume": 191.41353, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268960000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 686.5, "quote_volume": 183.46661, "trades": 9, "taker_buy_volume": 140.9, "taker_buy_quote": 37.66257}, {"ts": 1769269020000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 115.2, "quote_volume": 30.76421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269080000, "open": 0.2669, "high": 0.2669, "low": 0.2662, "close": 0.2665, "volume": 34623.9, "quote_volume": 9222.86582, "trades": 80, "taker_buy_volume": 5921.4, "taker_buy_quote": 1578.64417}, {"ts": 1769269140000, "open": 0.2665, "high": 0.2665, "low": 0.2661, "close": 0.2661, "volume": 13292.4, "quote_volume": 3540.2342, "trades": 29, "taker_buy_volume": 7407.9, "taker_buy_quote": 1973.2145}, {"ts": 1769269200000, "open": 0.266, "high": 0.2661, "low": 0.2647, "close": 0.266, "volume": 91807.3, "quote_volume": 24381.35015, "trades": 162, "taker_buy_volume": 25054.6, "taker_buy_quote": 6655.44484}, {"ts": 1769269260000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 2464.2, "quote_volume": 655.83937, "trades": 24, "taker_buy_volume": 986.9, "taker_buy_quote": 262.70635}, {"ts": 1769269320000, "open": 0.2661, "high": 0.2664, "low": 0.2661, "close": 0.2664, "volume": 3532.5, "quote_volume": 940.77109, "trades": 13, "taker_buy_volume": 3251.5, "taker_buy_quote": 865.92652}, {"ts": 1769269380000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 40067.6, "quote_volume": 10662.87322, "trades": 108, "taker_buy_volume": 8187.0, "taker_buy_quote": 2179.3794}, {"ts": 1769269440000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269500000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 963.0, "quote_volume": 256.15216, "trades": 26, "taker_buy_volume": 649.0, "taker_buy_quote": 172.634}, {"ts": 1769269560000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 3555.2, "quote_volume": 945.16018, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269620000, "open": 0.266, "high": 0.2665, "low": 0.266, "close": 0.2665, "volume": 33232.3, "quote_volume": 8840.6166, "trades": 26, "taker_buy_volume": 33232.3, "taker_buy_quote": 8840.6166}, {"ts": 1769269680000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 1183.3, "quote_volume": 315.50839, "trades": 10, "taker_buy_volume": 116.6, "taker_buy_quote": 31.09139}, {"ts": 1769269740000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269800000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 905.0, "quote_volume": 241.26924, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269860000, "open": 0.2664, "high": 0.2664, "low": 0.2662, "close": 0.2662, "volume": 252.2, "quote_volume": 67.15878, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269920000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2659, "volume": 8120.9, "quote_volume": 2159.35611, "trades": 26, "taker_buy_volume": 3707.1, "taker_buy_quote": 985.71789}, {"ts": 1769269980000, "open": 0.266, "high": 0.266, "low": 0.2653, "close": 0.2655, "volume": 34274.4, "quote_volume": 9104.49746, "trades": 70, "taker_buy_volume": 2623.2, "taker_buy_quote": 696.66379}, {"ts": 1769270040000, "open": 0.2654, "high": 0.2657, "low": 0.2652, "close": 0.2655, "volume": 19406.0, "quote_volume": 5149.80003, "trades": 86, "taker_buy_volume": 9385.2, "taker_buy_quote": 2491.80221}, {"ts": 1769270100000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 889.8, "quote_volume": 236.15292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270160000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 337.0, "quote_volume": 89.4633, "trades": 6, "taker_buy_volume": 139.8, "taker_buy_quote": 37.1067}, {"ts": 1769270220000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 339.2, "quote_volume": 90.0576, "trades": 1, "taker_buy_volume": 339.2, "taker_buy_quote": 90.0576}, {"ts": 1769270280000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 103.0, "quote_volume": 27.3362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270340000, "open": 0.2653, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 1553.8, "quote_volume": 412.32001, "trades": 28, "taker_buy_volume": 930.9, "taker_buy_quote": 247.06464}, {"ts": 1769270400000, "open": 0.2656, "high": 0.2658, "low": 0.2656, "close": 0.2658, "volume": 3329.5, "quote_volume": 884.76177, "trades": 36, "taker_buy_volume": 1890.8, "taker_buy_quote": 502.35531}, {"ts": 1769270460000, "open": 0.2658, "high": 0.266, "low": 0.2654, "close": 0.2654, "volume": 16098.0, "quote_volume": 4275.72808, "trades": 54, "taker_buy_volume": 540.0, "taker_buy_quote": 143.63416}, {"ts": 1769270520000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 75.6, "quote_volume": 20.07558, "trades": 3, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03968}, {"ts": 1769270580000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 2725.5, "quote_volume": 724.14746, "trades": 9, "taker_buy_volume": 2150.1, "taker_buy_quote": 571.26368}, {"ts": 1769270640000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 625.5, "quote_volume": 166.13658, "trades": 10, "taker_buy_volume": 37.8, "taker_buy_quote": 10.04346}, {"ts": 1769270700000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270760000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 1104.6, "quote_volume": 293.55269, "trades": 4, "taker_buy_volume": 407.5, "taker_buy_quote": 108.3135}, {"ts": 1769270820000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270880000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 760.6, "quote_volume": 202.16748, "trades": 21, "taker_buy_volume": 563.5, "taker_buy_quote": 149.7783}, {"ts": 1769270940000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 2307.2, "quote_volume": 613.27932, "trades": 16, "taker_buy_volume": 58.4, "taker_buy_quote": 15.52856}, {"ts": 1769271000000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271060000, "open": 0.2657, "high": 0.2657, "low": 0.2655, "close": 0.2655, "volume": 628.5, "quote_volume": 166.97487, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271120000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 37.8, "quote_volume": 10.03968, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03968}, {"ts": 1769271180000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 587.5, "quote_volume": 155.94014, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271240000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271300000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 58.6, "quote_volume": 15.54072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271360000, "open": 0.2651, "high": 0.2651, "low": 0.2641, "close": 0.2643, "volume": 22600.8, "quote_volume": 5974.68768, "trades": 109, "taker_buy_volume": 14843.8, "taker_buy_quote": 3925.15029}, {"ts": 1769271420000, "open": 0.2643, "high": 0.2646, "low": 0.2641, "close": 0.2641, "volume": 161899.5, "quote_volume": 42760.1316, "trades": 59, "taker_buy_volume": 11696.0, "taker_buy_quote": 3090.24635}, {"ts": 1769271480000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 774.1, "quote_volume": 204.67204, "trades": 9, "taker_buy_volume": 58.8, "taker_buy_quote": 15.54672}, {"ts": 1769271540000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 42.5, "quote_volume": 11.24125, "trades": 2, "taker_buy_volume": 42.5, "taker_buy_quote": 11.24125}, {"ts": 1769271600000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 347.9, "quote_volume": 92.01955, "trades": 2, "taker_buy_volume": 16.2, "taker_buy_quote": 4.2849}, {"ts": 1769271660000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 274.1, "quote_volume": 72.49945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271720000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 2362.2, "quote_volume": 624.79811, "trades": 15, "taker_buy_volume": 2324.3, "taker_buy_quote": 614.77735}, {"ts": 1769271780000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271840000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 2152.6, "quote_volume": 569.3627, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271900000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 1346.6, "quote_volume": 356.04104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271960000, "open": 0.2643, "high": 0.265, "low": 0.2643, "close": 0.265, "volume": 5180.3, "quote_volume": 1370.84742, "trades": 26, "taker_buy_volume": 5142.4, "taker_buy_quote": 1360.83045}, {"ts": 1769272020000, "open": 0.2648, "high": 0.2648, "low": 0.2644, "close": 0.2644, "volume": 1823.9, "quote_volume": 482.79389, "trades": 12, "taker_buy_volume": 668.1, "taker_buy_quote": 176.84607}, {"ts": 1769272080000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 826.5, "quote_volume": 218.5266, "trades": 1, "taker_buy_volume": 826.5, "taker_buy_quote": 218.5266}, {"ts": 1769272140000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 195.1, "quote_volume": 51.60395, "trades": 6, "taker_buy_volume": 195.1, "taker_buy_quote": 51.60395}, {"ts": 1769272200000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272260000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 415.1, "quote_volume": 109.79395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272320000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272380000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272440000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 1000.0, "quote_volume": 264.6, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 264.6}, {"ts": 1769272500000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 36.1, "quote_volume": 9.55567, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 9.55567}, {"ts": 1769272560000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 218.4, "quote_volume": 57.78864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272620000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272680000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272740000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272800000, "open": 0.2647, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 1548.4, "quote_volume": 409.75429, "trades": 17, "taker_buy_volume": 117.4, "taker_buy_quote": 31.08165}, {"ts": 1769272860000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 2092.0, "quote_volume": 553.76884, "trades": 4, "taker_buy_volume": 2092.0, "taker_buy_quote": 553.76884}, {"ts": 1769272920000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272980000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 32.0, "quote_volume": 8.4704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273040000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273100000, "open": 0.2649, "high": 0.265, "low": 0.2648, "close": 0.2648, "volume": 2010.5, "quote_volume": 532.76526, "trades": 23, "taker_buy_volume": 1934.7, "taker_buy_quote": 512.68963}, {"ts": 1769273160000, "open": 0.2649, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 1655.1, "quote_volume": 438.44185, "trades": 3, "taker_buy_volume": 1655.1, "taker_buy_quote": 438.44185}, {"ts": 1769273220000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273280000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273340000, "open": 0.265, "high": 0.2653, "low": 0.265, "close": 0.2653, "volume": 5465.7, "quote_volume": 1449.1379, "trades": 19, "taker_buy_volume": 3022.4, "taker_buy_quote": 801.5893}, {"ts": 1769273400000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 703.8, "quote_volume": 186.78852, "trades": 3, "taker_buy_volume": 703.8, "taker_buy_quote": 186.78852}, {"ts": 1769273460000, "open": 0.2655, "high": 0.2661, "low": 0.2655, "close": 0.266, "volume": 8506.6, "quote_volume": 2261.89137, "trades": 38, "taker_buy_volume": 6359.0, "taker_buy_quote": 1690.82245}, {"ts": 1769273520000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 33754.4, "quote_volume": 8986.82909, "trades": 42, "taker_buy_volume": 26265.0, "taker_buy_quote": 6993.06957}, {"ts": 1769273580000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273640000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273700000, "open": 0.2663, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 9592.0, "quote_volume": 2552.75462, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273760000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 58.4, "quote_volume": 15.52856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273820000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273880000, "open": 0.2658, "high": 0.2658, "low": 0.2655, "close": 0.2655, "volume": 3428.2, "quote_volume": 910.22218, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273940000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274000000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 1782.0, "quote_volume": 473.4774, "trades": 10, "taker_buy_volume": 1782.0, "taker_buy_quote": 473.4774}, {"ts": 1769274060000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 3878.3, "quote_volume": 1030.07271, "trades": 11, "taker_buy_volume": 2475.7, "taker_buy_quote": 657.54592}, {"ts": 1769274120000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274180000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 376.8, "quote_volume": 100.0404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274240000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 58.6, "quote_volume": 15.55244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274300000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274360000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 339.0, "quote_volume": 89.9706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274420000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 69.5, "quote_volume": 18.44152, "trades": 2, "taker_buy_volume": 31.7, "taker_buy_quote": 8.41318}, {"ts": 1769274480000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 58.6, "quote_volume": 15.54072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274540000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274600000, "open": 0.2654, "high": 0.2658, "low": 0.2654, "close": 0.2658, "volume": 587.2, "quote_volume": 155.9014, "trades": 17, "taker_buy_volume": 587.2, "taker_buy_quote": 155.9014}, {"ts": 1769274660000, "open": 0.2659, "high": 0.2665, "low": 0.2659, "close": 0.2664, "volume": 2558.9, "quote_volume": 681.13627, "trades": 39, "taker_buy_volume": 1313.8, "taker_buy_quote": 350.01029}, {"ts": 1769274720000, "open": 0.2665, "high": 0.2672, "low": 0.2665, "close": 0.2672, "volume": 31949.4, "quote_volume": 8525.615, "trades": 66, "taker_buy_volume": 26858.3, "taker_buy_quote": 7166.90379}, {"ts": 1769274780000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 661.1, "quote_volume": 176.63913, "trades": 8, "taker_buy_volume": 46.1, "taker_buy_quote": 12.31792}, {"ts": 1769274840000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 1045.2, "quote_volume": 279.10329, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274900000, "open": 0.267, "high": 0.267, "low": 0.2666, "close": 0.2666, "volume": 18694.1, "quote_volume": 4984.16866, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274960000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 2166.1, "quote_volume": 577.47776, "trades": 3, "taker_buy_volume": 2121.1, "taker_buy_quote": 565.48526}, {"ts": 1769275020000, "open": 0.2665, "high": 0.267, "low": 0.2665, "close": 0.267, "volume": 248.5, "quote_volume": 66.30897, "trades": 11, "taker_buy_volume": 216.7, "taker_buy_quote": 57.83427}, {"ts": 1769275080000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 4442.5, "quote_volume": 1186.70734, "trades": 16, "taker_buy_volume": 3942.5, "taker_buy_quote": 1053.10734}, {"ts": 1769275140000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275200000, "open": 0.2672, "high": 0.2673, "low": 0.2668, "close": 0.2668, "volume": 12078.6, "quote_volume": 3227.3118, "trades": 28, "taker_buy_volume": 3009.3, "taker_buy_quote": 804.17931}, {"ts": 1769275260000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 1726.2, "quote_volume": 460.55016, "trades": 1, "taker_buy_volume": 1726.2, "taker_buy_quote": 460.55016}, {"ts": 1769275320000, "open": 0.2668, "high": 0.2671, "low": 0.2668, "close": 0.2671, "volume": 2095.2, "quote_volume": 559.03552, "trades": 9, "taker_buy_volume": 2095.2, "taker_buy_quote": 559.03552}, {"ts": 1769275380000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275440000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275500000, "open": 0.2671, "high": 0.2672, "low": 0.2669, "close": 0.2669, "volume": 711.2, "quote_volume": 189.95191, "trades": 14, "taker_buy_volume": 577.7, "taker_buy_quote": 154.30948}, {"ts": 1769275560000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275620000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 262.3, "quote_volume": 69.99525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275680000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 37.6, "quote_volume": 10.0392, "trades": 1, "taker_buy_volume": 37.6, "taker_buy_quote": 10.0392}, {"ts": 1769275740000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 58.2, "quote_volume": 15.54522, "trades": 2, "taker_buy_volume": 58.2, "taker_buy_quote": 15.54522}, {"ts": 1769275800000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275860000, "open": 0.2669, "high": 0.2669, "low": 0.2666, "close": 0.2666, "volume": 14951.5, "quote_volume": 3989.05465, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275920000, "open": 0.2665, "high": 0.2665, "low": 0.266, "close": 0.266, "volume": 429.3, "quote_volume": 114.3111, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275980000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 58.4, "quote_volume": 15.52856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276040000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 8985.6, "quote_volume": 2390.75863, "trades": 9, "taker_buy_volume": 8879.8, "taker_buy_quote": 2362.61583}, {"ts": 1769276100000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276160000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 27.0, "quote_volume": 7.182, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 7.182}, {"ts": 1769276220000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 108.0, "quote_volume": 28.74257, "trades": 5, "taker_buy_volume": 108.0, "taker_buy_quote": 28.74257}, {"ts": 1769276280000, "open": 0.2663, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 175.1, "quote_volume": 46.64663, "trades": 7, "taker_buy_volume": 175.1, "taker_buy_quote": 46.64663}, {"ts": 1769276340000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 26.1, "quote_volume": 6.95304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276400000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276460000, "open": 0.2666, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 11058.4, "quote_volume": 2949.9083, "trades": 11, "taker_buy_volume": 11058.4, "taker_buy_quote": 2949.9083}, {"ts": 1769276520000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 648.3, "quote_volume": 172.97277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276580000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 58.3, "quote_volume": 15.54861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276640000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276700000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 58.3, "quote_volume": 15.54278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276760000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276820000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 58.3, "quote_volume": 15.53695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276880000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276940000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 37.6, "quote_volume": 10.02416, "trades": 2, "taker_buy_volume": 37.6, "taker_buy_quote": 10.02416}, {"ts": 1769277000000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 133.2, "quote_volume": 35.51695, "trades": 3, "taker_buy_volume": 58.3, "taker_buy_quote": 15.54861}, {"ts": 1769277060000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 75.2, "quote_volume": 20.03704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277120000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 58.4, "quote_volume": 15.55192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277180000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277240000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 96.0, "quote_volume": 25.58023, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 25.58023}, {"ts": 1769277300000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 124.6, "quote_volume": 33.21516, "trades": 5, "taker_buy_volume": 58.3, "taker_buy_quote": 15.54278}, {"ts": 1769277360000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277420000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277480000, "open": 0.2667, "high": 0.267, "low": 0.2667, "close": 0.267, "volume": 233.1, "quote_volume": 62.20272, "trades": 12, "taker_buy_volume": 233.1, "taker_buy_quote": 62.20272}, {"ts": 1769277540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 74.9, "quote_volume": 19.9983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277600000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 8243.6, "quote_volume": 2199.46982, "trades": 10, "taker_buy_volume": 1701.2, "taker_buy_quote": 453.88016}, {"ts": 1769277660000, "open": 0.2669, "high": 0.267, "low": 0.2669, "close": 0.267, "volume": 525.6, "quote_volume": 140.28846, "trades": 9, "taker_buy_volume": 525.6, "taker_buy_quote": 140.28846}, {"ts": 1769277720000, "open": 0.2671, "high": 0.2672, "low": 0.2666, "close": 0.2666, "volume": 8387.0, "quote_volume": 2240.02228, "trades": 41, "taker_buy_volume": 213.9, "taker_buy_quote": 57.14826}, {"ts": 1769277780000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 1266.0, "quote_volume": 337.6422, "trades": 3, "taker_buy_volume": 1266.0, "taker_buy_quote": 337.6422}, {"ts": 1769277840000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277900000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277960000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 58.3, "quote_volume": 15.53695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278020000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278080000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 2029.4, "quote_volume": 540.95086, "trades": 9, "taker_buy_volume": 1917.0, "taker_buy_quote": 510.98878}, {"ts": 1769278140000, "open": 0.2664, "high": 0.2664, "low": 0.2661, "close": 0.2661, "volume": 331.2, "quote_volume": 88.18688, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278200000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 58.4, "quote_volume": 15.5344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278260000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 58.7, "quote_volume": 15.62007, "trades": 3, "taker_buy_volume": 58.7, "taker_buy_quote": 15.62007}, {"ts": 1769278320000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278380000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278440000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 3809.7, "quote_volume": 1013.56653, "trades": 19, "taker_buy_volume": 3734.6, "taker_buy_quote": 993.58993}, {"ts": 1769278500000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 1687.3, "quote_volume": 449.32799, "trades": 5, "taker_buy_volume": 1687.3, "taker_buy_quote": 449.32799}, {"ts": 1769278560000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278620000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 116.8, "quote_volume": 31.07464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278680000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278740000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278800000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278860000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 192.0, "quote_volume": 51.03944, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278920000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278980000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 117.1, "quote_volume": 31.10761, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279040000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 133.4, "quote_volume": 35.4177, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279100000, "open": 0.2655, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 2140.7, "quote_volume": 568.37811, "trades": 7, "taker_buy_volume": 2044.3, "taker_buy_quote": 542.78977}, {"ts": 1769279160000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 645.9, "quote_volume": 171.35727, "trades": 4, "taker_buy_volume": 512.0, "taker_buy_quote": 135.8336}, {"ts": 1769279220000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279280000, "open": 0.2654, "high": 0.2658, "low": 0.2654, "close": 0.2656, "volume": 6641.1, "quote_volume": 1764.09606, "trades": 18, "taker_buy_volume": 6557.9, "taker_buy_quote": 1741.9936}, {"ts": 1769279340000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 75.6, "quote_volume": 20.0907, "trades": 3, "taker_buy_volume": 75.6, "taker_buy_quote": 20.0907}, {"ts": 1769279400000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 4048.1, "quote_volume": 1076.56961, "trades": 8, "taker_buy_volume": 4048.1, "taker_buy_quote": 1076.56961}, {"ts": 1769279460000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 4574.2, "quote_volume": 1216.22106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279520000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279580000, "open": 0.2657, "high": 0.2659, "low": 0.2657, "close": 0.2659, "volume": 194.1, "quote_volume": 51.59949, "trades": 8, "taker_buy_volume": 135.6, "taker_buy_quote": 36.05604}, {"ts": 1769279640000, "open": 0.266, "high": 0.2665, "low": 0.266, "close": 0.2665, "volume": 9736.8, "quote_volume": 2593.3988, "trades": 18, "taker_buy_volume": 9736.8, "taker_buy_quote": 2593.3988}, {"ts": 1769279700000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 342.3, "quote_volume": 91.12026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279760000, "open": 0.2662, "high": 0.2664, "low": 0.2662, "close": 0.2664, "volume": 131.2, "quote_volume": 34.94192, "trades": 5, "taker_buy_volume": 131.2, "taker_buy_quote": 34.94192}, {"ts": 1769279820000, "open": 0.2665, "high": 0.2668, "low": 0.2665, "close": 0.2668, "volume": 4337.8, "quote_volume": 1156.97065, "trades": 30, "taker_buy_volume": 2066.7, "taker_buy_quote": 551.36055}, {"ts": 1769279880000, "open": 0.2668, "high": 0.2668, "low": 0.2664, "close": 0.2664, "volume": 5907.2, "quote_volume": 1574.3953, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279940000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280000000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 375.3, "quote_volume": 99.98368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280060000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280120000, "open": 0.2664, "high": 0.2674, "low": 0.2663, "close": 0.2672, "volume": 35296.1, "quote_volume": 9426.14402, "trades": 63, "taker_buy_volume": 32428.0, "taker_buy_quote": 8660.05807}, {"ts": 1769280180000, "open": 0.2673, "high": 0.2691, "low": 0.2673, "close": 0.2685, "volume": 122522.2, "quote_volume": 32884.3932, "trades": 270, "taker_buy_volume": 100306.9, "taker_buy_quote": 26920.98119}, {"ts": 1769280240000, "open": 0.2684, "high": 0.2695, "low": 0.268, "close": 0.2691, "volume": 126103.4, "quote_volume": 33907.17454, "trades": 197, "taker_buy_volume": 98841.7, "taker_buy_quote": 26572.60651}, {"ts": 1769280300000, "open": 0.2692, "high": 0.2692, "low": 0.2684, "close": 0.2686, "volume": 383846.2, "quote_volume": 103239.73819, "trades": 394, "taker_buy_volume": 29085.2, "taker_buy_quote": 7811.48592}, {"ts": 1769280360000, "open": 0.2685, "high": 0.2685, "low": 0.268, "close": 0.2682, "volume": 2770.1, "quote_volume": 742.90965, "trades": 20, "taker_buy_volume": 2297.8, "taker_buy_quote": 616.22679}, {"ts": 1769280420000, "open": 0.268, "high": 0.268, "low": 0.2679, "close": 0.2679, "volume": 60.3, "quote_volume": 16.15811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280480000, "open": 0.2679, "high": 0.2679, "low": 0.2675, "close": 0.2677, "volume": 2032.2, "quote_volume": 544.12766, "trades": 21, "taker_buy_volume": 1040.0, "taker_buy_quote": 278.408}, {"ts": 1769280540000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280600000, "open": 0.2676, "high": 0.2691, "low": 0.2676, "close": 0.269, "volume": 59947.2, "quote_volume": 16085.8529, "trades": 167, "taker_buy_volume": 36440.9, "taker_buy_quote": 9783.20043}, {"ts": 1769280660000, "open": 0.2691, "high": 0.2693, "low": 0.2691, "close": 0.2693, "volume": 1770.8, "quote_volume": 476.5483, "trades": 6, "taker_buy_volume": 1770.8, "taker_buy_quote": 476.5483}, {"ts": 1769280720000, "open": 0.2689, "high": 0.2693, "low": 0.2688, "close": 0.2693, "volume": 6899.6, "quote_volume": 1855.96015, "trades": 17, "taker_buy_volume": 4993.6, "taker_buy_quote": 1343.56181}, {"ts": 1769280780000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 4570.1, "quote_volume": 1229.36063, "trades": 5, "taker_buy_volume": 3952.1, "taker_buy_quote": 1063.1149}, {"ts": 1769280840000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 535.0, "quote_volume": 143.915, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 143.915}, {"ts": 1769280900000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280960000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281020000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 115.6, "quote_volume": 31.07906, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281080000, "open": 0.2688, "high": 0.2688, "low": 0.2686, "close": 0.2686, "volume": 19268.2, "quote_volume": 5177.33915, "trades": 14, "taker_buy_volume": 3069.5, "taker_buy_quote": 824.88411}, {"ts": 1769281140000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 1134.7, "quote_volume": 304.89389, "trades": 2, "taker_buy_volume": 1134.7, "taker_buy_quote": 304.89389}, {"ts": 1769281200000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281260000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 20.1, "quote_volume": 5.39886, "trades": 1, "taker_buy_volume": 20.1, "taker_buy_quote": 5.39886}, {"ts": 1769281320000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2688, "volume": 540.4, "quote_volume": 145.25362, "trades": 4, "taker_buy_volume": 540.4, "taker_buy_quote": 145.25362}, {"ts": 1769281380000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281440000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 2026.0, "quote_volume": 544.98144, "trades": 8, "taker_buy_volume": 2026.0, "taker_buy_quote": 544.98144}, {"ts": 1769281500000, "open": 0.2689, "high": 0.2691, "low": 0.2689, "close": 0.2691, "volume": 604.4, "quote_volume": 162.53157, "trades": 3, "taker_buy_volume": 60.7, "taker_buy_quote": 16.33064}, {"ts": 1769281560000, "open": 0.2688, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 336.7, "quote_volume": 90.50869, "trades": 7, "taker_buy_volume": 164.1, "taker_buy_quote": 44.11381}, {"ts": 1769281620000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 37.4, "quote_volume": 10.05686, "trades": 1, "taker_buy_volume": 37.4, "taker_buy_quote": 10.05686}, {"ts": 1769281680000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 1748.9, "quote_volume": 470.27921, "trades": 2, "taker_buy_volume": 1748.9, "taker_buy_quote": 470.27921}, {"ts": 1769281740000, "open": 0.269, "high": 0.269, "low": 0.2688, "close": 0.2688, "volume": 1842.5, "quote_volume": 495.41218, "trades": 8, "taker_buy_volume": 37.3, "taker_buy_quote": 10.0337}, {"ts": 1769281800000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 590.8, "quote_volume": 158.75169, "trades": 9, "taker_buy_volume": 495.7, "taker_buy_quote": 133.19459}, {"ts": 1769281860000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 436.4, "quote_volume": 117.17918, "trades": 9, "taker_buy_volume": 320.8, "taker_buy_quote": 86.1348}, {"ts": 1769281920000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 119.2, "quote_volume": 32.00893, "trades": 2, "taker_buy_volume": 37.3, "taker_buy_quote": 10.01878}, {"ts": 1769281980000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 18.8, "quote_volume": 5.0478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282040000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282100000, "open": 0.2686, "high": 0.2687, "low": 0.2684, "close": 0.2684, "volume": 2472.3, "quote_volume": 663.7873, "trades": 13, "taker_buy_volume": 984.4, "taker_buy_quote": 264.42563}, {"ts": 1769282160000, "open": 0.2685, "high": 0.2686, "low": 0.2685, "close": 0.2686, "volume": 639.7, "quote_volume": 171.81969, "trades": 4, "taker_buy_volume": 639.7, "taker_buy_quote": 171.81969}, {"ts": 1769282220000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2688, "volume": 1676.8, "quote_volume": 450.71806, "trades": 5, "taker_buy_volume": 1676.8, "taker_buy_quote": 450.71806}, {"ts": 1769282280000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282340000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 57.8, "quote_volume": 15.54242, "trades": 3, "taker_buy_volume": 57.8, "taker_buy_quote": 15.54242}, {"ts": 1769282400000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 2357.3, "quote_volume": 633.56745, "trades": 17, "taker_buy_volume": 1028.5, "taker_buy_quote": 276.4608}, {"ts": 1769282460000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 57.8, "quote_volume": 15.52508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282520000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282580000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282640000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282700000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 863.8, "quote_volume": 232.10306, "trades": 2, "taker_buy_volume": 863.8, "taker_buy_quote": 232.10306}, {"ts": 1769282760000, "open": 0.2685, "high": 0.2685, "low": 0.2682, "close": 0.2682, "volume": 827.2, "quote_volume": 221.88975, "trades": 11, "taker_buy_volume": 202.0, "taker_buy_quote": 54.1764}, {"ts": 1769282820000, "open": 0.2683, "high": 0.2684, "low": 0.2682, "close": 0.2682, "volume": 15063.3, "quote_volume": 4041.58123, "trades": 12, "taker_buy_volume": 14064.1, "taker_buy_quote": 3773.49587}, {"ts": 1769282880000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 58.0, "quote_volume": 15.5498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282940000, "open": 0.268, "high": 0.2685, "low": 0.268, "close": 0.2684, "volume": 6853.2, "quote_volume": 1839.39589, "trades": 14, "taker_buy_volume": 6341.1, "taker_buy_quote": 1702.15309}, {"ts": 1769283000000, "open": 0.2685, "high": 0.2686, "low": 0.2684, "close": 0.2684, "volume": 3469.0, "quote_volume": 931.4545, "trades": 18, "taker_buy_volume": 1818.4, "taker_buy_quote": 488.41476}, {"ts": 1769283060000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283120000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283180000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283240000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283300000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283360000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283420000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 37.4, "quote_volume": 10.03442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283480000, "open": 0.2684, "high": 0.2692, "low": 0.2684, "close": 0.2689, "volume": 3338.4, "quote_volume": 897.21969, "trades": 37, "taker_buy_volume": 687.8, "taker_buy_quote": 184.94924}, {"ts": 1769283540000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 63.4, "quote_volume": 17.04192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283600000, "open": 0.2687, "high": 0.2687, "low": 0.2685, "close": 0.2685, "volume": 112.0, "quote_volume": 30.08319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283660000, "open": 0.2685, "high": 0.2686, "low": 0.2685, "close": 0.2686, "volume": 299.9, "quote_volume": 80.52687, "trades": 3, "taker_buy_volume": 299.9, "taker_buy_quote": 80.52687}, {"ts": 1769283720000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283780000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283840000, "open": 0.2684, "high": 0.2687, "low": 0.2684, "close": 0.2687, "volume": 99.4, "quote_volume": 26.69763, "trades": 4, "taker_buy_volume": 74.7, "taker_buy_quote": 20.06815}, {"ts": 1769283900000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 2225.0, "quote_volume": 597.65542, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283960000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 584.5, "quote_volume": 156.99297, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284020000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 601.3, "quote_volume": 161.38892, "trades": 10, "taker_buy_volume": 544.9, "taker_buy_quote": 146.25116}, {"ts": 1769284080000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284140000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 1196.4, "quote_volume": 321.20513, "trades": 9, "taker_buy_volume": 913.7, "taker_buy_quote": 245.32845}, {"ts": 1769284200000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 74.8, "quote_volume": 20.07258, "trades": 2, "taker_buy_volume": 37.4, "taker_buy_quote": 10.03816}, {"ts": 1769284260000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 527.0, "quote_volume": 141.3941, "trades": 7, "taker_buy_volume": 489.6, "taker_buy_quote": 131.35968}, {"ts": 1769284320000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284380000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2685, "volume": 749.5, "quote_volume": 201.24279, "trades": 12, "taker_buy_volume": 712.1, "taker_buy_quote": 191.20089}, {"ts": 1769284440000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 37.4, "quote_volume": 10.03816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284500000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 37.4, "quote_volume": 10.03442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284560000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 582.1, "quote_volume": 156.23564, "trades": 2, "taker_buy_volume": 582.1, "taker_buy_quote": 156.23564}, {"ts": 1769284620000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284680000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 94.1, "quote_volume": 25.25077, "trades": 3, "taker_buy_volume": 94.1, "taker_buy_quote": 25.25077}, {"ts": 1769284740000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284800000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284860000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 194.1, "quote_volume": 52.09644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284920000, "open": 0.2685, "high": 0.2686, "low": 0.2685, "close": 0.2686, "volume": 74.7, "quote_volume": 20.06068, "trades": 2, "taker_buy_volume": 74.7, "taker_buy_quote": 20.06068}, {"ts": 1769284980000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285040000, "open": 0.2687, "high": 0.2691, "low": 0.2687, "close": 0.2691, "volume": 288.9, "quote_volume": 77.68519, "trades": 12, "taker_buy_volume": 288.9, "taker_buy_quote": 77.68519}, {"ts": 1769285100000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285160000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285220000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285280000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285340000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 1004.4, "quote_volume": 270.33036, "trades": 10, "taker_buy_volume": 57.7, "taker_buy_quote": 15.53284}, {"ts": 1769285400000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 1924.7, "quote_volume": 517.93677, "trades": 11, "taker_buy_volume": 1865.4, "taker_buy_quote": 501.97914}, {"ts": 1769285460000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 37.3, "quote_volume": 10.0337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285520000, "open": 0.2689, "high": 0.2692, "low": 0.2689, "close": 0.2692, "volume": 5189.8, "quote_volume": 1396.35918, "trades": 20, "taker_buy_volume": 5132.0, "taker_buy_quote": 1380.81676}, {"ts": 1769285580000, "open": 0.2688, "high": 0.2688, "low": 0.2684, "close": 0.2684, "volume": 2393.7, "quote_volume": 642.61476, "trades": 18, "taker_buy_volume": 1225.8, "taker_buy_quote": 329.00472}, {"ts": 1769285640000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 1277.4, "quote_volume": 342.97422, "trades": 5, "taker_buy_volume": 1277.4, "taker_buy_quote": 342.97422}, {"ts": 1769285700000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 57.8, "quote_volume": 15.52508, "trades": 3, "taker_buy_volume": 57.8, "taker_buy_quote": 15.52508}, {"ts": 1769285760000, "open": 0.2685, "high": 0.2689, "low": 0.2685, "close": 0.2687, "volume": 22719.6, "quote_volume": 6105.87962, "trades": 30, "taker_buy_volume": 2474.4, "taker_buy_quote": 664.88862}, {"ts": 1769285820000, "open": 0.2687, "high": 0.269, "low": 0.2686, "close": 0.269, "volume": 7687.1, "quote_volume": 2065.72365, "trades": 18, "taker_buy_volume": 1299.9, "taker_buy_quote": 349.41026}, {"ts": 1769285880000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 1595.2, "quote_volume": 428.63397, "trades": 9, "taker_buy_volume": 1520.6, "taker_buy_quote": 408.58522}, {"ts": 1769285940000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 280.8, "quote_volume": 75.44174, "trades": 8, "taker_buy_volume": 150.8, "taker_buy_quote": 40.51996}, {"ts": 1769286000000, "open": 0.2687, "high": 0.2691, "low": 0.2687, "close": 0.2691, "volume": 183.7, "quote_volume": 49.40811, "trades": 6, "taker_buy_volume": 183.7, "taker_buy_quote": 49.40811}, {"ts": 1769286060000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 92.7, "quote_volume": 24.95833, "trades": 3, "taker_buy_volume": 92.7, "taker_buy_quote": 24.95833}, {"ts": 1769286120000, "open": 0.2691, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 1046.1, "quote_volume": 281.32662, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286180000, "open": 0.2691, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 1706.0, "quote_volume": 458.9386, "trades": 19, "taker_buy_volume": 1610.9, "taker_buy_quote": 433.35297}, {"ts": 1769286240000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 57.8, "quote_volume": 15.54242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286300000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286360000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286420000, "open": 0.269, "high": 0.2693, "low": 0.269, "close": 0.2692, "volume": 1493.3, "quote_volume": 401.99858, "trades": 18, "taker_buy_volume": 383.7, "taker_buy_quote": 103.26523}, {"ts": 1769286480000, "open": 0.2692, "high": 0.2696, "low": 0.2692, "close": 0.2693, "volume": 1985.8, "quote_volume": 535.06998, "trades": 12, "taker_buy_volume": 1219.0, "taker_buy_quote": 328.62503}, {"ts": 1769286540000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 2597.6, "quote_volume": 699.38019, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286600000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 7355.4, "quote_volume": 1980.06995, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286660000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 648.8, "quote_volume": 174.5368, "trades": 6, "taker_buy_volume": 48.0, "taker_buy_quote": 12.9216}, {"ts": 1769286720000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286780000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 2120.8, "quote_volume": 570.4952, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286840000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286900000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 5071.0, "quote_volume": 1364.6061, "trades": 10, "taker_buy_volume": 5071.0, "taker_buy_quote": 1364.6061}, {"ts": 1769286960000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 57.7, "quote_volume": 15.53284, "trades": 3, "taker_buy_volume": 57.7, "taker_buy_quote": 15.53284}, {"ts": 1769287020000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 5018.2, "quote_volume": 1350.40222, "trades": 13, "taker_buy_volume": 315.8, "taker_buy_quote": 84.98638}, {"ts": 1769287080000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 6468.7, "quote_volume": 1740.72717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287140000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287200000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 947.8, "quote_volume": 255.0391, "trades": 5, "taker_buy_volume": 240.0, "taker_buy_quote": 64.584}, {"ts": 1769287260000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 996.3, "quote_volume": 268.0969, "trades": 4, "taker_buy_volume": 922.0, "taker_buy_quote": 248.1102}, {"ts": 1769287320000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287380000, "open": 0.2691, "high": 0.2696, "low": 0.2691, "close": 0.2694, "volume": 13352.3, "quote_volume": 3596.77685, "trades": 25, "taker_buy_volume": 12274.2, "taker_buy_quote": 3306.34774}, {"ts": 1769287440000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287500000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 75.1, "quote_volume": 20.24323, "trades": 3, "taker_buy_volume": 75.1, "taker_buy_quote": 20.24323}, {"ts": 1769287560000, "open": 0.2696, "high": 0.27, "low": 0.2696, "close": 0.2697, "volume": 1669.8, "quote_volume": 450.58987, "trades": 21, "taker_buy_volume": 590.8, "taker_buy_quote": 159.36496}, {"ts": 1769287620000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287680000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287740000, "open": 0.2697, "high": 0.27, "low": 0.2697, "close": 0.27, "volume": 3371.6, "quote_volume": 909.6054, "trades": 8, "taker_buy_volume": 3371.6, "taker_buy_quote": 909.6054}, {"ts": 1769287800000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 1426.2, "quote_volume": 384.64037, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287860000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287920000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287980000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288040000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288100000, "open": 0.2697, "high": 0.2703, "low": 0.2697, "close": 0.2699, "volume": 7503.2, "quote_volume": 2025.65808, "trades": 34, "taker_buy_volume": 6612.6, "taker_buy_quote": 1785.20514}, {"ts": 1769288160000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 122.2, "quote_volume": 32.98178, "trades": 6, "taker_buy_volume": 25.0, "taker_buy_quote": 6.7475}, {"ts": 1769288220000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 37.1, "quote_volume": 10.01329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288280000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 947.8, "quote_volume": 255.99175, "trades": 8, "taker_buy_volume": 94.7, "taker_buy_quote": 25.57475}, {"ts": 1769288340000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 144.5, "quote_volume": 39.015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288400000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288460000, "open": 0.2699, "high": 0.2699, "low": 0.2697, "close": 0.2699, "volume": 2214.5, "quote_volume": 597.47786, "trades": 10, "taker_buy_volume": 2041.7, "taker_buy_quote": 550.85642}, {"ts": 1769288520000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 675.5, "quote_volume": 182.39075, "trades": 6, "taker_buy_volume": 115.1, "taker_buy_quote": 31.08275}, {"ts": 1769288580000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2701, "volume": 930.1, "quote_volume": 251.23372, "trades": 6, "taker_buy_volume": 77.3, "taker_buy_quote": 20.88646}, {"ts": 1769288640000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288700000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2702, "volume": 942.9, "quote_volume": 254.6887, "trades": 8, "taker_buy_volume": 37.1, "taker_buy_quote": 10.02442}, {"ts": 1769288760000, "open": 0.2703, "high": 0.2705, "low": 0.2703, "close": 0.2703, "volume": 2664.8, "quote_volume": 720.76068, "trades": 13, "taker_buy_volume": 1723.6, "taker_buy_quote": 466.21653}, {"ts": 1769288820000, "open": 0.2702, "high": 0.2702, "low": 0.2699, "close": 0.2699, "volume": 209.7, "quote_volume": 56.62641, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288880000, "open": 0.2698, "high": 0.2698, "low": 0.2695, "close": 0.2697, "volume": 4083.9, "quote_volume": 1101.14297, "trades": 18, "taker_buy_volume": 2317.8, "taker_buy_quote": 624.86258}, {"ts": 1769288940000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 231.0, "quote_volume": 62.2545, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289000000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289060000, "open": 0.2696, "high": 0.2702, "low": 0.2696, "close": 0.2699, "volume": 20331.5, "quote_volume": 5489.21696, "trades": 34, "taker_buy_volume": 18132.0, "taker_buy_quote": 4895.40926}, {"ts": 1769289120000, "open": 0.2699, "high": 0.2699, "low": 0.2695, "close": 0.2697, "volume": 2025.5, "quote_volume": 546.20873, "trades": 15, "taker_buy_volume": 280.0, "taker_buy_quote": 75.516}, {"ts": 1769289180000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289240000, "open": 0.2698, "high": 0.2703, "low": 0.2698, "close": 0.2699, "volume": 8133.8, "quote_volume": 2196.17842, "trades": 22, "taker_buy_volume": 6337.8, "taker_buy_quote": 1711.17907}, {"ts": 1769289300000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 1085.0, "quote_volume": 292.93014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289360000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 403.2, "quote_volume": 108.90432, "trades": 2, "taker_buy_volume": 403.2, "taker_buy_quote": 108.90432}, {"ts": 1769289420000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 2925.9, "quote_volume": 790.28559, "trades": 11, "taker_buy_volume": 1219.8, "taker_buy_quote": 329.46798}, {"ts": 1769289480000, "open": 0.2701, "high": 0.2701, "low": 0.2698, "close": 0.2698, "volume": 630.7, "quote_volume": 170.27921, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289540000, "open": 0.2699, "high": 0.2701, "low": 0.2698, "close": 0.2701, "volume": 2865.6, "quote_volume": 773.57519, "trades": 12, "taker_buy_volume": 2865.6, "taker_buy_quote": 773.57519}, {"ts": 1769289600000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 879.6, "quote_volume": 237.57465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289660000, "open": 0.27, "high": 0.2705, "low": 0.2698, "close": 0.2702, "volume": 9831.6, "quote_volume": 2657.2723, "trades": 27, "taker_buy_volume": 8863.3, "taker_buy_quote": 2395.82961}, {"ts": 1769289720000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.2699, "volume": 853.2, "quote_volume": 230.29188, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289780000, "open": 0.2699, "high": 0.2701, "low": 0.2697, "close": 0.2701, "volume": 2790.9, "quote_volume": 753.35969, "trades": 14, "taker_buy_volume": 1847.0, "taker_buy_quote": 498.71391}, {"ts": 1769289840000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289900000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 37.0, "quote_volume": 9.9937, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 9.9937}, {"ts": 1769289960000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 37.1, "quote_volume": 10.02442, "trades": 1, "taker_buy_volume": 37.1, "taker_buy_quote": 10.02442}, {"ts": 1769290020000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290080000, "open": 0.2703, "high": 0.2705, "low": 0.2703, "close": 0.2703, "volume": 1694.5, "quote_volume": 458.31479, "trades": 15, "taker_buy_volume": 131.8, "taker_buy_quote": 35.64077}, {"ts": 1769290140000, "open": 0.2704, "high": 0.2705, "low": 0.2702, "close": 0.2703, "volume": 9942.2, "quote_volume": 2687.75573, "trades": 18, "taker_buy_volume": 1716.3, "taker_buy_quote": 464.13115}, {"ts": 1769290200000, "open": 0.2703, "high": 0.2703, "low": 0.27, "close": 0.27, "volume": 950.0, "quote_volume": 256.6084, "trades": 12, "taker_buy_volume": 35.0, "taker_buy_quote": 9.45}, {"ts": 1769290260000, "open": 0.2699, "high": 0.2699, "low": 0.2693, "close": 0.2694, "volume": 3929.3, "quote_volume": 1058.76044, "trades": 37, "taker_buy_volume": 3525.7, "taker_buy_quote": 949.94994}, {"ts": 1769290320000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 759.4, "quote_volume": 204.6583, "trades": 10, "taker_buy_volume": 536.5, "taker_buy_quote": 144.58675}, {"ts": 1769290380000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 237.1, "quote_volume": 63.89845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290440000, "open": 0.2694, "high": 0.2694, "low": 0.2691, "close": 0.2691, "volume": 171.0, "quote_volume": 46.04457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290500000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 35.7, "quote_volume": 9.61044, "trades": 1, "taker_buy_volume": 35.7, "taker_buy_quote": 9.61044}, {"ts": 1769290560000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 293.8, "quote_volume": 79.14972, "trades": 8, "taker_buy_volume": 293.8, "taker_buy_quote": 79.14972}, {"ts": 1769290620000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 904.0, "quote_volume": 243.4472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290680000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290740000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 94.9, "quote_volume": 25.5508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290800000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290860000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 202.0, "quote_volume": 54.3986, "trades": 3, "taker_buy_volume": 202.0, "taker_buy_quote": 54.3986}, {"ts": 1769290920000, "open": 0.2694, "high": 0.2698, "low": 0.2694, "close": 0.2697, "volume": 3505.3, "quote_volume": 944.79697, "trades": 17, "taker_buy_volume": 3505.3, "taker_buy_quote": 944.79697}, {"ts": 1769290980000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 1065.7, "quote_volume": 287.31644, "trades": 5, "taker_buy_volume": 1065.7, "taker_buy_quote": 287.31644}, {"ts": 1769291040000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291100000, "open": 0.2696, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 917.9, "quote_volume": 247.45077, "trades": 9, "taker_buy_volume": 67.0, "taker_buy_quote": 18.0565}, {"ts": 1769291160000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 57.7, "quote_volume": 15.54438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291220000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291280000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 649.0, "quote_volume": 174.8406, "trades": 20, "taker_buy_volume": 649.0, "taker_buy_quote": 174.8406}, {"ts": 1769291340000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 37.2, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 10.0254}, {"ts": 1769291400000, "open": 0.2696, "high": 0.2699, "low": 0.2696, "close": 0.2699, "volume": 210.1, "quote_volume": 56.67548, "trades": 10, "taker_buy_volume": 210.1, "taker_buy_quote": 56.67548}, {"ts": 1769291460000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 2828.4, "quote_volume": 763.10232, "trades": 17, "taker_buy_volume": 2791.2, "taker_buy_quote": 753.06576}, {"ts": 1769291520000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291580000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291640000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291700000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 57.6, "quote_volume": 15.53472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291760000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291820000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291880000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291940000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 990.2, "quote_volume": 267.05694, "trades": 14, "taker_buy_volume": 990.2, "taker_buy_quote": 267.05694}, {"ts": 1769292000000, "open": 0.2697, "high": 0.2697, "low": 0.2695, "close": 0.2695, "volume": 2593.4, "quote_volume": 699.03362, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292060000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 74.4, "quote_volume": 20.06196, "trades": 2, "taker_buy_volume": 37.2, "taker_buy_quote": 10.03284}, {"ts": 1769292120000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292180000, "open": 0.2695, "high": 0.2695, "low": 0.2693, "close": 0.2695, "volume": 3042.1, "quote_volume": 819.56562, "trades": 27, "taker_buy_volume": 2318.7, "taker_buy_quote": 624.68081}, {"ts": 1769292240000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 37.2, "quote_volume": 10.02912, "trades": 2, "taker_buy_volume": 37.2, "taker_buy_quote": 10.02912}, {"ts": 1769292300000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 139.2, "quote_volume": 37.5504, "trades": 7, "taker_buy_volume": 115.2, "taker_buy_quote": 31.0752}, {"ts": 1769292360000, "open": 0.2697, "high": 0.2697, "low": 0.2693, "close": 0.2693, "volume": 417.7, "quote_volume": 112.52999, "trades": 15, "taker_buy_volume": 185.5, "taker_buy_quote": 49.95515}, {"ts": 1769292420000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 37.2, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 10.02168}, {"ts": 1769292480000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292540000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292600000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 206.0, "quote_volume": 55.517, "trades": 4, "taker_buy_volume": 206.0, "taker_buy_quote": 55.517}, {"ts": 1769292660000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292720000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292780000, "open": 0.2696, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 32005.8, "quote_volume": 8613.73395, "trades": 70, "taker_buy_volume": 7566.2, "taker_buy_quote": 2038.13889}, {"ts": 1769292840000, "open": 0.2699, "high": 0.2699, "low": 0.2697, "close": 0.2697, "volume": 266.9, "quote_volume": 72.00963, "trades": 4, "taker_buy_volume": 133.4, "taker_buy_quote": 35.97798}, {"ts": 1769292900000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 73.5, "quote_volume": 19.8009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292960000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 266.5, "quote_volume": 71.74926, "trades": 6, "taker_buy_volume": 74.6, "taker_buy_quote": 20.08978}, {"ts": 1769293020000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 20.5, "quote_volume": 5.52475, "trades": 1, "taker_buy_volume": 20.5, "taker_buy_quote": 5.52475}, {"ts": 1769293080000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293140000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293200000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293260000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 111.6, "quote_volume": 30.07825, "trades": 2, "taker_buy_volume": 111.6, "taker_buy_quote": 30.07825}, {"ts": 1769293320000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293380000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 41.0, "quote_volume": 11.04335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293440000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293500000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293560000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293620000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293680000, "open": 0.2694, "high": 0.2696, "low": 0.2694, "close": 0.2695, "volume": 637.8, "quote_volume": 171.88425, "trades": 11, "taker_buy_volume": 309.1, "taker_buy_quote": 83.2996}, {"ts": 1769293740000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 515.3, "quote_volume": 138.97845, "trades": 10, "taker_buy_volume": 515.3, "taker_buy_quote": 138.97845}, {"ts": 1769293800000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293860000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293920000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293980000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294040000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294100000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 2788.1, "quote_volume": 752.22938, "trades": 2, "taker_buy_volume": 2788.1, "taker_buy_quote": 752.22938}, {"ts": 1769294160000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294220000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 61.4, "quote_volume": 16.55344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294280000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294340000, "open": 0.2696, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 2068.3, "quote_volume": 557.20237, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294400000, "open": 0.2692, "high": 0.2692, "low": 0.2689, "close": 0.2689, "volume": 82.0, "quote_volume": 22.0621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294460000, "open": 0.2689, "high": 0.269, "low": 0.2688, "close": 0.269, "volume": 7744.1, "quote_volume": 2082.70269, "trades": 8, "taker_buy_volume": 3951.5, "taker_buy_quote": 1062.8746}, {"ts": 1769294520000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294580000, "open": 0.2688, "high": 0.2689, "low": 0.2687, "close": 0.2689, "volume": 1584.0, "quote_volume": 425.78088, "trades": 18, "taker_buy_volume": 37.3, "taker_buy_quote": 10.02997}, {"ts": 1769294640000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294700000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294760000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 368.7, "quote_volume": 99.21139, "trades": 9, "taker_buy_volume": 368.7, "taker_buy_quote": 99.21139}, {"ts": 1769294820000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 743.4, "quote_volume": 199.98201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294880000, "open": 0.2692, "high": 0.2697, "low": 0.2692, "close": 0.2697, "volume": 4732.4, "quote_volume": 1274.91313, "trades": 28, "taker_buy_volume": 4732.4, "taker_buy_quote": 1274.91313}, {"ts": 1769294940000, "open": 0.2698, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 2876.1, "quote_volume": 776.27993, "trades": 20, "taker_buy_volume": 1930.7, "taker_buy_quote": 521.09593}, {"ts": 1769295000000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295060000, "open": 0.2701, "high": 0.2703, "low": 0.27, "close": 0.2702, "volume": 6448.2, "quote_volume": 1741.82048, "trades": 15, "taker_buy_volume": 4924.3, "taker_buy_quote": 1330.23655}, {"ts": 1769295120000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 3858.2, "quote_volume": 1042.0961, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295180000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295240000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 107.6, "quote_volume": 29.04124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295300000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295360000, "open": 0.2698, "high": 0.2698, "low": 0.2694, "close": 0.2694, "volume": 2770.9, "quote_volume": 747.22109, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295420000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295480000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295540000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 3715.7, "quote_volume": 1002.99761, "trades": 26, "taker_buy_volume": 3715.7, "taker_buy_quote": 1002.99761}, {"ts": 1769295600000, "open": 0.2699, "high": 0.2702, "low": 0.2698, "close": 0.2702, "volume": 1297.9, "quote_volume": 350.25186, "trades": 10, "taker_buy_volume": 229.9, "taker_buy_quote": 62.10174}, {"ts": 1769295660000, "open": 0.2703, "high": 0.2707, "low": 0.2703, "close": 0.2705, "volume": 4489.3, "quote_volume": 1214.3594, "trades": 26, "taker_buy_volume": 3332.5, "taker_buy_quote": 901.44129}, {"ts": 1769295720000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2707, "volume": 4024.1, "quote_volume": 1089.26162, "trades": 13, "taker_buy_volume": 2322.2, "taker_buy_quote": 628.45868}, {"ts": 1769295780000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 2421.9, "quote_volume": 655.7887, "trades": 16, "taker_buy_volume": 57.7, "taker_buy_quote": 15.63093}, {"ts": 1769295840000, "open": 0.2709, "high": 0.2711, "low": 0.2704, "close": 0.2704, "volume": 2842.7, "quote_volume": 769.92874, "trades": 33, "taker_buy_volume": 429.5, "taker_buy_quote": 116.30346}, {"ts": 1769295900000, "open": 0.2705, "high": 0.2705, "low": 0.2701, "close": 0.2704, "volume": 2504.1, "quote_volume": 676.88439, "trades": 19, "taker_buy_volume": 2288.9, "taker_buy_quote": 618.72937}, {"ts": 1769295960000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296020000, "open": 0.2705, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 127.3, "quote_volume": 34.4404, "trades": 6, "taker_buy_volume": 94.6, "taker_buy_quote": 25.59505}, {"ts": 1769296080000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 94.6, "quote_volume": 25.60451, "trades": 3, "taker_buy_volume": 57.5, "taker_buy_quote": 15.56525}, {"ts": 1769296140000, "open": 0.2705, "high": 0.2705, "low": 0.27, "close": 0.27, "volume": 375.2, "quote_volume": 101.41529, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296200000, "open": 0.27, "high": 0.2702, "low": 0.2699, "close": 0.2701, "volume": 2093.1, "quote_volume": 565.51895, "trades": 8, "taker_buy_volume": 1961.7, "taker_buy_quote": 530.04021}, {"ts": 1769296260000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 5394.5, "quote_volume": 1457.05445, "trades": 32, "taker_buy_volume": 826.5, "taker_buy_quote": 223.23765}, {"ts": 1769296320000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296380000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296440000, "open": 0.2702, "high": 0.2707, "low": 0.2702, "close": 0.2706, "volume": 9405.8, "quote_volume": 2544.50235, "trades": 28, "taker_buy_volume": 5828.7, "taker_buy_quote": 1576.45644}, {"ts": 1769296500000, "open": 0.2708, "high": 0.2712, "low": 0.2708, "close": 0.271, "volume": 2188.5, "quote_volume": 593.42454, "trades": 19, "taker_buy_volume": 1892.2, "taker_buy_quote": 513.10723}, {"ts": 1769296560000, "open": 0.2712, "high": 0.2712, "low": 0.2708, "close": 0.2708, "volume": 5946.3, "quote_volume": 1612.00858, "trades": 15, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0344}, {"ts": 1769296620000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 57.5, "quote_volume": 15.56525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296680000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296740000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296800000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296860000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 217.8, "quote_volume": 58.92335, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296920000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 115.0, "quote_volume": 31.09025, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296980000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297040000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 369.4, "quote_volume": 99.88576, "trades": 2, "taker_buy_volume": 369.4, "taker_buy_quote": 99.88576}, {"ts": 1769297100000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 2298.1, "quote_volume": 620.94662, "trades": 12, "taker_buy_volume": 2240.6, "taker_buy_quote": 605.41012}, {"ts": 1769297160000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297220000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297280000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 37.1, "quote_volume": 10.03184, "trades": 1, "taker_buy_volume": 37.1, "taker_buy_quote": 10.03184}, {"ts": 1769297340000, "open": 0.2705, "high": 0.2707, "low": 0.2705, "close": 0.2707, "volume": 1638.9, "quote_volume": 443.63298, "trades": 17, "taker_buy_volume": 1638.9, "taker_buy_quote": 443.63298}, {"ts": 1769297400000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 2660.3, "quote_volume": 720.40924, "trades": 4, "taker_buy_volume": 2660.3, "taker_buy_quote": 720.40924}, {"ts": 1769297460000, "open": 0.2709, "high": 0.2709, "low": 0.2702, "close": 0.2703, "volume": 11792.8, "quote_volume": 3192.17492, "trades": 20, "taker_buy_volume": 2219.7, "taker_buy_quote": 600.01935}, {"ts": 1769297520000, "open": 0.2704, "high": 0.2705, "low": 0.2702, "close": 0.2702, "volume": 267.1, "quote_volume": 72.21234, "trades": 9, "taker_buy_volume": 115.0, "taker_buy_quote": 31.10175}, {"ts": 1769297580000, "open": 0.2701, "high": 0.2702, "low": 0.27, "close": 0.2702, "volume": 189.3, "quote_volume": 51.12788, "trades": 8, "taker_buy_volume": 74.2, "taker_buy_quote": 20.04513}, {"ts": 1769297640000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297700000, "open": 0.2702, "high": 0.2702, "low": 0.27, "close": 0.27, "volume": 219.5, "quote_volume": 59.27851, "trades": 7, "taker_buy_volume": 49.0, "taker_buy_quote": 13.2398}, {"ts": 1769297760000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297820000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 57.6, "quote_volume": 15.54624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2068.3, "quote_volume": 558.441, "trades": 2, "taker_buy_volume": 2068.3, "taker_buy_quote": 558.441}, {"ts": 1769297940000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298000000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298060000, "open": 0.2698, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 853.9, "quote_volume": 230.24076, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298120000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298180000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 1458.7, "quote_volume": 393.39138, "trades": 3, "taker_buy_volume": 1458.7, "taker_buy_quote": 393.39138}, {"ts": 1769298240000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 204.2, "quote_volume": 55.03021, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298300000, "open": 0.2695, "high": 0.2695, "low": 0.2693, "close": 0.2693, "volume": 118.9, "quote_volume": 32.02721, "trades": 4, "taker_buy_volume": 37.2, "taker_buy_quote": 10.0254}, {"ts": 1769298360000, "open": 0.2693, "high": 0.2696, "low": 0.2693, "close": 0.2696, "volume": 1971.8, "quote_volume": 531.21442, "trades": 7, "taker_buy_volume": 1971.8, "taker_buy_quote": 531.21442}, {"ts": 1769298420000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298480000, "open": 0.2697, "high": 0.2699, "low": 0.2697, "close": 0.2699, "volume": 152.4, "quote_volume": 41.11956, "trades": 6, "taker_buy_volume": 152.4, "taker_buy_quote": 41.11956}, {"ts": 1769298540000, "open": 0.27, "high": 0.2702, "low": 0.27, "close": 0.27, "volume": 2761.2, "quote_volume": 745.90835, "trades": 13, "taker_buy_volume": 1908.1, "taker_buy_quote": 515.55134}, {"ts": 1769298600000, "open": 0.2701, "high": 0.2701, "low": 0.2694, "close": 0.2694, "volume": 5578.1, "quote_volume": 1504.36308, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298660000, "open": 0.2694, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 18934.4, "quote_volume": 5100.01974, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298720000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 1441.9, "quote_volume": 388.24213, "trades": 2, "taker_buy_volume": 826.5, "taker_buy_quote": 222.57645}, {"ts": 1769298780000, "open": 0.2693, "high": 0.2696, "low": 0.2693, "close": 0.2695, "volume": 18521.3, "quote_volume": 4989.03025, "trades": 48, "taker_buy_volume": 17978.6, "taker_buy_quote": 4842.7726}, {"ts": 1769298840000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298900000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 61.3, "quote_volume": 16.51422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298960000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299020000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299080000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299140000, "open": 0.2693, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 945.0, "quote_volume": 254.31274, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299200000, "open": 0.2691, "high": 0.2693, "low": 0.269, "close": 0.2693, "volume": 4742.9, "quote_volume": 1276.33476, "trades": 14, "taker_buy_volume": 2974.3, "taker_buy_quote": 800.41028}, {"ts": 1769299260000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299320000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 1260.5, "quote_volume": 339.30526, "trades": 10, "taker_buy_volume": 202.4, "taker_buy_quote": 54.48608}, {"ts": 1769299380000, "open": 0.2692, "high": 0.2692, "low": 0.2687, "close": 0.2689, "volume": 3257.4, "quote_volume": 876.03974, "trades": 21, "taker_buy_volume": 326.4, "taker_buy_quote": 87.85914}, {"ts": 1769299440000, "open": 0.2689, "high": 0.2691, "low": 0.2689, "close": 0.2691, "volume": 2225.2, "quote_volume": 598.37362, "trades": 7, "taker_buy_volume": 2225.2, "taker_buy_quote": 598.37362}, {"ts": 1769299500000, "open": 0.269, "high": 0.2692, "low": 0.2689, "close": 0.2692, "volume": 2880.1, "quote_volume": 775.29308, "trades": 11, "taker_buy_volume": 2026.1, "taker_buy_quote": 545.41493}, {"ts": 1769299560000, "open": 0.2693, "high": 0.2695, "low": 0.2693, "close": 0.2694, "volume": 4500.5, "quote_volume": 1212.55073, "trades": 18, "taker_buy_volume": 3433.0, "taker_buy_quote": 925.01496}, {"ts": 1769299620000, "open": 0.2695, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 3582.7, "quote_volume": 965.51292, "trades": 10, "taker_buy_volume": 1268.3, "taker_buy_quote": 341.81262}, {"ts": 1769299680000, "open": 0.2693, "high": 0.2695, "low": 0.2692, "close": 0.2692, "volume": 4185.9, "quote_volume": 1127.31226, "trades": 13, "taker_buy_volume": 3123.5, "taker_buy_quote": 841.30684}, {"ts": 1769299740000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 1256.1, "quote_volume": 337.99647, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299800000, "open": 0.269, "high": 0.2691, "low": 0.2689, "close": 0.2691, "volume": 287.6, "quote_volume": 77.35372, "trades": 7, "taker_buy_volume": 198.2, "taker_buy_quote": 53.3109}, {"ts": 1769299860000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.2692, "volume": 982.5, "quote_volume": 264.4294, "trades": 5, "taker_buy_volume": 684.5, "taker_buy_quote": 184.2674}, {"ts": 1769299920000, "open": 0.2693, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 5740.4, "quote_volume": 1545.8375, "trades": 34, "taker_buy_volume": 5123.2, "taker_buy_quote": 1379.68354}, {"ts": 1769299980000, "open": 0.2691, "high": 0.2691, "low": 0.2688, "close": 0.269, "volume": 4173.5, "quote_volume": 1122.55611, "trades": 22, "taker_buy_volume": 3885.8, "taker_buy_quote": 1045.19382}, {"ts": 1769300040000, "open": 0.2691, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 230.1, "quote_volume": 61.88918, "trades": 6, "taker_buy_volume": 57.8, "taker_buy_quote": 15.55398}, {"ts": 1769300100000, "open": 0.2688, "high": 0.2689, "low": 0.2686, "close": 0.2689, "volume": 7668.1, "quote_volume": 2060.32383, "trades": 14, "taker_buy_volume": 2657.4, "taker_buy_quote": 714.31285}, {"ts": 1769300160000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2687, "volume": 4019.7, "quote_volume": 1080.08017, "trades": 21, "taker_buy_volume": 1684.9, "taker_buy_quote": 452.72519}, {"ts": 1769300220000, "open": 0.2685, "high": 0.2689, "low": 0.2685, "close": 0.2687, "volume": 6756.3, "quote_volume": 1814.99145, "trades": 16, "taker_buy_volume": 4446.2, "taker_buy_quote": 1194.26797}, {"ts": 1769300280000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 3174.8, "quote_volume": 852.80062, "trades": 7, "taker_buy_volume": 435.6, "taker_buy_quote": 117.04572}, {"ts": 1769300340000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2685, "volume": 4350.9, "quote_volume": 1167.99705, "trades": 21, "taker_buy_volume": 2756.8, "taker_buy_quote": 740.05795}, {"ts": 1769300400000, "open": 0.2686, "high": 0.269, "low": 0.2686, "close": 0.269, "volume": 5495.7, "quote_volume": 1476.76056, "trades": 24, "taker_buy_volume": 5495.7, "taker_buy_quote": 1476.76056}, {"ts": 1769300460000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300520000, "open": 0.2689, "high": 0.269, "low": 0.2688, "close": 0.269, "volume": 178.4, "quote_volume": 47.97381, "trades": 7, "taker_buy_volume": 77.8, "taker_buy_quote": 20.9262}, {"ts": 1769300580000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 57.8, "quote_volume": 15.55398, "trades": 3, "taker_buy_volume": 57.8, "taker_buy_quote": 15.55398}, {"ts": 1769300640000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 57.8, "quote_volume": 15.55976, "trades": 3, "taker_buy_volume": 57.8, "taker_buy_quote": 15.55976}, {"ts": 1769300700000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2694, "volume": 115.5, "quote_volume": 31.10992, "trades": 4, "taker_buy_volume": 115.5, "taker_buy_quote": 31.10992}, {"ts": 1769300760000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 2307.3, "quote_volume": 621.0577, "trades": 8, "taker_buy_volume": 1602.7, "taker_buy_quote": 431.44684}, {"ts": 1769300820000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2694, "volume": 78.2, "quote_volume": 21.06503, "trades": 3, "taker_buy_volume": 78.2, "taker_buy_quote": 21.06503}, {"ts": 1769300880000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 92.0, "quote_volume": 24.7848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300940000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 57.7, "quote_volume": 15.55015, "trades": 3, "taker_buy_volume": 57.7, "taker_buy_quote": 15.55015}, {"ts": 1769301000000, "open": 0.2695, "high": 0.2696, "low": 0.2692, "close": 0.2693, "volume": 7797.3, "quote_volume": 2099.80547, "trades": 38, "taker_buy_volume": 3720.3, "taker_buy_quote": 1001.68976}, {"ts": 1769301060000, "open": 0.2695, "high": 0.2697, "low": 0.2695, "close": 0.2697, "volume": 715.3, "quote_volume": 192.84283, "trades": 6, "taker_buy_volume": 715.3, "taker_buy_quote": 192.84283}, {"ts": 1769301120000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 358.1, "quote_volume": 96.61538, "trades": 7, "taker_buy_volume": 358.1, "taker_buy_quote": 96.61538}, {"ts": 1769301180000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 172.7, "quote_volume": 46.62899, "trades": 7, "taker_buy_volume": 172.7, "taker_buy_quote": 46.62899}, {"ts": 1769301240000, "open": 0.27, "high": 0.2702, "low": 0.2697, "close": 0.2697, "volume": 3883.4, "quote_volume": 1048.7247, "trades": 24, "taker_buy_volume": 1809.9, "taker_buy_quote": 488.92738}, {"ts": 1769301300000, "open": 0.2696, "high": 0.2696, "low": 0.2693, "close": 0.2694, "volume": 2429.1, "quote_volume": 654.41108, "trades": 17, "taker_buy_volume": 2198.3, "taker_buy_quote": 592.22202}, {"ts": 1769301360000, "open": 0.2695, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 3448.3, "quote_volume": 929.28835, "trades": 19, "taker_buy_volume": 1210.4, "taker_buy_quote": 326.32012}, {"ts": 1769301420000, "open": 0.2694, "high": 0.2696, "low": 0.2694, "close": 0.2696, "volume": 781.7, "quote_volume": 210.66191, "trades": 6, "taker_buy_volume": 682.1, "taker_buy_quote": 183.82967}, {"ts": 1769301480000, "open": 0.2696, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 187.3, "quote_volume": 50.46351, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301540000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301600000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 37.2, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 10.0254}, {"ts": 1769301660000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 334.1, "quote_volume": 90.09925, "trades": 9, "taker_buy_volume": 334.1, "taker_buy_quote": 90.09925}, {"ts": 1769301720000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301780000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301840000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 639.2, "quote_volume": 172.39224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301900000, "open": 0.2698, "high": 0.27, "low": 0.2694, "close": 0.2695, "volume": 3518.9, "quote_volume": 948.74367, "trades": 41, "taker_buy_volume": 2822.0, "taker_buy_quote": 760.75127}, {"ts": 1769301960000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 921.3, "quote_volume": 248.38824, "trades": 6, "taker_buy_volume": 921.3, "taker_buy_quote": 248.38824}, {"ts": 1769302020000, "open": 0.2698, "high": 0.2703, "low": 0.2698, "close": 0.2703, "volume": 1384.8, "quote_volume": 373.98343, "trades": 22, "taker_buy_volume": 443.4, "taker_buy_quote": 119.72543}, {"ts": 1769302080000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 105.7, "quote_volume": 28.58128, "trades": 6, "taker_buy_volume": 57.5, "taker_buy_quote": 15.548}, {"ts": 1769302140000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302200000, "open": 0.2705, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 2158.8, "quote_volume": 584.56857, "trades": 11, "taker_buy_volume": 2158.8, "taker_buy_quote": 584.56857}, {"ts": 1769302260000, "open": 0.2707, "high": 0.2707, "low": 0.2704, "close": 0.2704, "volume": 4443.4, "quote_volume": 1202.20167, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302320000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 726.0, "quote_volume": 196.24526, "trades": 16, "taker_buy_volume": 74.6, "taker_buy_quote": 20.17184}, {"ts": 1769302380000, "open": 0.2702, "high": 0.2702, "low": 0.2699, "close": 0.2702, "volume": 947.7, "quote_volume": 255.82578, "trades": 8, "taker_buy_volume": 37.1, "taker_buy_quote": 10.02442}, {"ts": 1769302440000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 115.2, "quote_volume": 31.09824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302500000, "open": 0.2701, "high": 0.2703, "low": 0.2701, "close": 0.2703, "volume": 7679.5, "quote_volume": 2075.0009, "trades": 10, "taker_buy_volume": 7679.5, "taker_buy_quote": 2075.0009}, {"ts": 1769302560000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2702, "volume": 987.0, "quote_volume": 266.78207, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302620000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302680000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302740000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 53.0, "quote_volume": 14.3259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302800000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302860000, "open": 0.2704, "high": 0.2711, "low": 0.2704, "close": 0.271, "volume": 3854.3, "quote_volume": 1043.51297, "trades": 33, "taker_buy_volume": 2154.1, "taker_buy_quote": 582.82518}, {"ts": 1769302920000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 4534.6, "quote_volume": 1229.94628, "trades": 10, "taker_buy_volume": 1684.9, "taker_buy_quote": 457.10764}, {"ts": 1769302980000, "open": 0.2714, "high": 0.2718, "low": 0.2714, "close": 0.2717, "volume": 3742.0, "quote_volume": 1016.28824, "trades": 35, "taker_buy_volume": 3073.0, "taker_buy_quote": 834.51684}, {"ts": 1769303040000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 1405.1, "quote_volume": 381.79858, "trades": 3, "taker_buy_volume": 867.1, "taker_buy_quote": 235.67778}, {"ts": 1769303100000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 905.5, "quote_volume": 245.84325, "trades": 6, "taker_buy_volume": 34.0, "taker_buy_quote": 9.231}, {"ts": 1769303160000, "open": 0.2715, "high": 0.2715, "low": 0.2713, "close": 0.2715, "volume": 5130.8, "quote_volume": 1392.40715, "trades": 15, "taker_buy_volume": 4112.7, "taker_buy_quote": 1116.18649}, {"ts": 1769303220000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 36.9, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 10.02204}, {"ts": 1769303280000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 1901.2, "quote_volume": 516.74044, "trades": 5, "taker_buy_volume": 1901.2, "taker_buy_quote": 516.74044}, {"ts": 1769303340000, "open": 0.2717, "high": 0.2722, "low": 0.2717, "close": 0.272, "volume": 5638.2, "quote_volume": 1532.98007, "trades": 25, "taker_buy_volume": 3208.0, "taker_buy_quote": 872.45473}, {"ts": 1769303400000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 121.1, "quote_volume": 32.9234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303460000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303520000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 993.7, "quote_volume": 270.27275, "trades": 10, "taker_buy_volume": 57.2, "taker_buy_quote": 15.5584}, {"ts": 1769303580000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 306.3, "quote_volume": 83.28113, "trades": 7, "taker_buy_volume": 251.0, "taker_buy_quote": 68.2469}, {"ts": 1769303640000, "open": 0.272, "high": 0.2723, "low": 0.2719, "close": 0.2719, "volume": 5624.2, "quote_volume": 1530.42539, "trades": 20, "taker_buy_volume": 3841.0, "taker_buy_quote": 1045.4047}, {"ts": 1769303700000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303760000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 85.2, "quote_volume": 23.16588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303820000, "open": 0.2718, "high": 0.2718, "low": 0.2709, "close": 0.2709, "volume": 3449.0, "quote_volume": 935.29768, "trades": 38, "taker_buy_volume": 1688.2, "taker_buy_quote": 457.78622}, {"ts": 1769303880000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 9080.6, "quote_volume": 2463.09404, "trades": 26, "taker_buy_volume": 9080.6, "taker_buy_quote": 2463.09404}, {"ts": 1769303940000, "open": 0.2713, "high": 0.2718, "low": 0.2713, "close": 0.2714, "volume": 35303.6, "quote_volume": 9586.22007, "trades": 59, "taker_buy_volume": 24675.4, "taker_buy_quote": 6700.5038}, {"ts": 1769304000000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 37.0, "quote_volume": 10.0381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304060000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 89.0, "quote_volume": 24.1368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304120000, "open": 0.2711, "high": 0.2711, "low": 0.2704, "close": 0.2709, "volume": 2720.9, "quote_volume": 736.49938, "trades": 36, "taker_buy_volume": 1915.1, "taker_buy_quote": 518.38888}, {"ts": 1769304180000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304240000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 37.0, "quote_volume": 10.0196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304300000, "open": 0.2707, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 214.9, "quote_volume": 58.14564, "trades": 6, "taker_buy_volume": 62.9, "taker_buy_quote": 17.01445}, {"ts": 1769304360000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 1591.9, "quote_volume": 430.60357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304420000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 6685.8, "quote_volume": 1807.84032, "trades": 7, "taker_buy_volume": 2946.1, "taker_buy_quote": 796.62544}, {"ts": 1769304480000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304540000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 145.3, "quote_volume": 39.27459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304600000, "open": 0.2702, "high": 0.2702, "low": 0.2697, "close": 0.2699, "volume": 13364.6, "quote_volume": 3607.02995, "trades": 38, "taker_buy_volume": 1070.0, "taker_buy_quote": 288.90371}, {"ts": 1769304660000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 77.8, "quote_volume": 20.99822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304720000, "open": 0.2698, "high": 0.2703, "low": 0.2697, "close": 0.2703, "volume": 6189.7, "quote_volume": 1671.86422, "trades": 23, "taker_buy_volume": 4423.5, "taker_buy_quote": 1194.99352}, {"ts": 1769304780000, "open": 0.2701, "high": 0.2701, "low": 0.2696, "close": 0.2696, "volume": 2020.0, "quote_volume": 544.71398, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304840000, "open": 0.2696, "high": 0.2698, "low": 0.2694, "close": 0.2696, "volume": 4712.7, "quote_volume": 1270.90138, "trades": 31, "taker_buy_volume": 2966.6, "taker_buy_quote": 800.26972}, {"ts": 1769304900000, "open": 0.2696, "high": 0.2696, "low": 0.269, "close": 0.269, "volume": 6947.5, "quote_volume": 1869.26042, "trades": 27, "taker_buy_volume": 27.0, "taker_buy_quote": 7.2657}, {"ts": 1769304960000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305020000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 308.1, "quote_volume": 82.84643, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305080000, "open": 0.2689, "high": 0.2691, "low": 0.2689, "close": 0.2691, "volume": 4998.1, "quote_volume": 1344.7423, "trades": 8, "taker_buy_volume": 4998.1, "taker_buy_quote": 1344.7423}, {"ts": 1769305140000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 1106.1, "quote_volume": 297.32341, "trades": 10, "taker_buy_volume": 756.5, "taker_buy_quote": 203.3472}, {"ts": 1769305200000, "open": 0.2688, "high": 0.2692, "low": 0.2688, "close": 0.269, "volume": 6348.3, "quote_volume": 1706.73853, "trades": 43, "taker_buy_volume": 6253.2, "taker_buy_quote": 1681.1529}, {"ts": 1769305260000, "open": 0.2689, "high": 0.269, "low": 0.2688, "close": 0.269, "volume": 734.7, "quote_volume": 197.50843, "trades": 11, "taker_buy_volume": 95.1, "taker_buy_quote": 25.57817}, {"ts": 1769305320000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305380000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 453.5, "quote_volume": 121.94615, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305440000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 511.8, "quote_volume": 137.6742, "trades": 6, "taker_buy_volume": 511.8, "taker_buy_quote": 137.6742}, {"ts": 1769305500000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305560000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 115.6, "quote_volume": 31.11374, "trades": 6, "taker_buy_volume": 115.6, "taker_buy_quote": 31.11374}, {"ts": 1769305620000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 202.6, "quote_volume": 54.56018, "trades": 5, "taker_buy_volume": 202.6, "taker_buy_quote": 54.56018}, {"ts": 1769305680000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 944.6, "quote_volume": 254.30969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305740000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305800000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 2901.5, "quote_volume": 780.59031, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305860000, "open": 0.2691, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 4313.8, "quote_volume": 1160.56952, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305920000, "open": 0.269, "high": 0.2691, "low": 0.2686, "close": 0.269, "volume": 11861.4, "quote_volume": 3190.02246, "trades": 42, "taker_buy_volume": 5390.0, "taker_buy_quote": 1450.43166}, {"ts": 1769305980000, "open": 0.2689, "high": 0.2689, "low": 0.2686, "close": 0.2687, "volume": 1789.9, "quote_volume": 480.82071, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306040000, "open": 0.2687, "high": 0.2687, "low": 0.2684, "close": 0.2686, "volume": 6430.4, "quote_volume": 1726.93906, "trades": 22, "taker_buy_volume": 2031.9, "taker_buy_quote": 545.76834}, {"ts": 1769306100000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 1893.5, "quote_volume": 508.25718, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306160000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 1716.5, "quote_volume": 460.75534, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306220000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2684, "volume": 1833.7, "quote_volume": 492.13556, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306280000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 282.1, "quote_volume": 75.68743, "trades": 4, "taker_buy_volume": 223.7, "taker_buy_quote": 60.01871}, {"ts": 1769306340000, "open": 0.2685, "high": 0.2689, "low": 0.2685, "close": 0.2689, "volume": 289.2, "quote_volume": 77.70801, "trades": 16, "taker_buy_volume": 289.2, "taker_buy_quote": 77.70801}, {"ts": 1769306400000, "open": 0.269, "high": 0.2691, "low": 0.2687, "close": 0.2687, "volume": 1265.9, "quote_volume": 340.61769, "trades": 15, "taker_buy_volume": 115.6, "taker_buy_quote": 31.10218}, {"ts": 1769306460000, "open": 0.2689, "high": 0.2693, "low": 0.2689, "close": 0.2693, "volume": 2751.2, "quote_volume": 740.51715, "trades": 13, "taker_buy_volume": 2751.2, "taker_buy_quote": 740.51715}, {"ts": 1769306520000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306580000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306640000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 203.7, "quote_volume": 54.88255, "trades": 6, "taker_buy_volume": 203.7, "taker_buy_quote": 54.88255}, {"ts": 1769306700000, "open": 0.2696, "high": 0.2699, "low": 0.2696, "close": 0.2699, "volume": 1084.7, "quote_volume": 292.64052, "trades": 20, "taker_buy_volume": 230.5, "taker_buy_quote": 62.17736}, {"ts": 1769306760000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 57.6, "quote_volume": 15.552, "trades": 4, "taker_buy_volume": 57.6, "taker_buy_quote": 15.552}, {"ts": 1769306820000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 3556.0, "quote_volume": 959.67396, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306880000, "open": 0.2698, "high": 0.27, "low": 0.2698, "close": 0.2699, "volume": 19067.7, "quote_volume": 5145.93281, "trades": 42, "taker_buy_volume": 12057.8, "taker_buy_quote": 3254.37424}, {"ts": 1769306940000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 74.4, "quote_volume": 20.07684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307000000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307060000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307120000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 94.8, "quote_volume": 25.59228, "trades": 6, "taker_buy_volume": 94.8, "taker_buy_quote": 25.59228}, {"ts": 1769307180000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 74.4, "quote_volume": 20.08428, "trades": 2, "taker_buy_volume": 37.2, "taker_buy_quote": 10.044}, {"ts": 1769307240000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 57.5, "quote_volume": 15.53075, "trades": 3, "taker_buy_volume": 57.5, "taker_buy_quote": 15.53075}, {"ts": 1769307300000, "open": 0.27, "high": 0.27, "low": 0.2697, "close": 0.2697, "volume": 504.4, "quote_volume": 136.14533, "trades": 16, "taker_buy_volume": 23.0, "taker_buy_quote": 6.2054}, {"ts": 1769307360000, "open": 0.2696, "high": 0.2699, "low": 0.2695, "close": 0.2695, "volume": 1283.8, "quote_volume": 346.28579, "trades": 30, "taker_buy_volume": 348.4, "taker_buy_quote": 93.98076}, {"ts": 1769307420000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 95.0, "quote_volume": 25.58927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307480000, "open": 0.2693, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 4682.8, "quote_volume": 1260.46162, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307540000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307600000, "open": 0.2691, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 372.9, "quote_volume": 100.32735, "trades": 9, "taker_buy_volume": 27.0, "taker_buy_quote": 7.263}, {"ts": 1769307660000, "open": 0.269, "high": 0.2696, "low": 0.269, "close": 0.2691, "volume": 7246.7, "quote_volume": 1951.13946, "trades": 30, "taker_buy_volume": 6786.1, "taker_buy_quote": 1827.19638}, {"ts": 1769307720000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307780000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307840000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307900000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 2700.9, "quote_volume": 726.8789, "trades": 8, "taker_buy_volume": 2700.9, "taker_buy_quote": 726.8789}, {"ts": 1769307960000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308020000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308080000, "open": 0.2692, "high": 0.2694, "low": 0.2689, "close": 0.2691, "volume": 20100.2, "quote_volume": 5409.54765, "trades": 60, "taker_buy_volume": 8903.8, "taker_buy_quote": 2397.49266}, {"ts": 1769308140000, "open": 0.2689, "high": 0.2691, "low": 0.2686, "close": 0.269, "volume": 8881.8, "quote_volume": 2388.51458, "trades": 33, "taker_buy_volume": 8519.1, "taker_buy_quote": 2291.03012}, {"ts": 1769308200000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 57.8, "quote_volume": 15.55398, "trades": 3, "taker_buy_volume": 57.8, "taker_buy_quote": 15.55398}, {"ts": 1769308260000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 946.4, "quote_volume": 254.49069, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308320000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 57.8, "quote_volume": 15.55976, "trades": 2, "taker_buy_volume": 57.8, "taker_buy_quote": 15.55976}, {"ts": 1769308380000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 921.6, "quote_volume": 247.91413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308440000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308500000, "open": 0.2689, "high": 0.269, "low": 0.2688, "close": 0.269, "volume": 881.0, "quote_volume": 236.82338, "trades": 7, "taker_buy_volume": 24.0, "taker_buy_quote": 6.456}, {"ts": 1769308560000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 857.7, "quote_volume": 230.384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308620000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 858.4, "quote_volume": 230.40035, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308680000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308740000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 805.5, "quote_volume": 216.13594, "trades": 9, "taker_buy_volume": 747.6, "taker_buy_quote": 200.60137}, {"ts": 1769308800000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308860000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 57.9, "quote_volume": 15.52878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308920000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308980000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309040000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 36068.5, "quote_volume": 9666.42125, "trades": 48, "taker_buy_volume": 574.6, "taker_buy_quote": 154.05026}, {"ts": 1769309100000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 1697.6, "quote_volume": 455.1688, "trades": 17, "taker_buy_volume": 750.0, "taker_buy_quote": 201.11724}, {"ts": 1769309160000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 543.8, "quote_volume": 145.92448, "trades": 12, "taker_buy_volume": 543.8, "taker_buy_quote": 145.92448}, {"ts": 1769309220000, "open": 0.2683, "high": 0.2683, "low": 0.2681, "close": 0.2681, "volume": 2923.6, "quote_volume": 783.83628, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309280000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 948.3, "quote_volume": 254.2244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309340000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 859.6, "quote_volume": 230.4528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309400000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309460000, "open": 0.2682, "high": 0.2682, "low": 0.268, "close": 0.268, "volume": 85.1, "quote_volume": 22.81052, "trades": 2, "taker_buy_volume": 18.6, "taker_buy_quote": 4.98852}, {"ts": 1769309520000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 4306.9, "quote_volume": 1154.81816, "trades": 24, "taker_buy_volume": 3447.7, "taker_buy_quote": 924.38664}, {"ts": 1769309580000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309640000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 897.1, "quote_volume": 240.42654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309700000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 13252.6, "quote_volume": 3551.6968, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309760000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 948.7, "quote_volume": 254.2516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309820000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309880000, "open": 0.268, "high": 0.2681, "low": 0.2674, "close": 0.2676, "volume": 352408.8, "quote_volume": 94438.80667, "trades": 275, "taker_buy_volume": 2233.7, "taker_buy_quote": 598.23111}, {"ts": 1769309940000, "open": 0.2676, "high": 0.2681, "low": 0.2675, "close": 0.2681, "volume": 10363.4, "quote_volume": 2773.91798, "trades": 25, "taker_buy_volume": 6918.8, "taker_buy_quote": 1852.37056}, {"ts": 1769310000000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 4031.6, "quote_volume": 1081.23263, "trades": 16, "taker_buy_volume": 2224.3, "taker_buy_quote": 596.55726}, {"ts": 1769310060000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 78.9, "quote_volume": 21.16887, "trades": 3, "taker_buy_volume": 78.9, "taker_buy_quote": 21.16887}, {"ts": 1769310120000, "open": 0.2684, "high": 0.2687, "low": 0.2684, "close": 0.2687, "volume": 5355.7, "quote_volume": 1438.6512, "trades": 22, "taker_buy_volume": 3462.3, "taker_buy_quote": 929.94651}, {"ts": 1769310180000, "open": 0.2687, "high": 0.2688, "low": 0.2686, "close": 0.2687, "volume": 16327.8, "quote_volume": 4386.71835, "trades": 15, "taker_buy_volume": 57.8, "taker_buy_quote": 15.53664}, {"ts": 1769310240000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310300000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310360000, "open": 0.2688, "high": 0.2688, "low": 0.2683, "close": 0.2684, "volume": 3975.9, "quote_volume": 1067.72679, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310420000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310480000, "open": 0.2683, "high": 0.2683, "low": 0.2678, "close": 0.2679, "volume": 8125.4, "quote_volume": 2177.97968, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310540000, "open": 0.2679, "high": 0.2679, "low": 0.2675, "close": 0.2675, "volume": 1921.1, "quote_volume": 514.37994, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310600000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2674, "volume": 1928.8, "quote_volume": 515.65048, "trades": 14, "taker_buy_volume": 1046.6, "taker_buy_quote": 279.8285}, {"ts": 1769310660000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 1820.1, "quote_volume": 486.88161, "trades": 9, "taker_buy_volume": 1820.1, "taker_buy_quote": 486.88161}, {"ts": 1769310720000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 2525.4, "quote_volume": 675.35035, "trades": 6, "taker_buy_volume": 1883.4, "taker_buy_quote": 503.62116}, {"ts": 1769310780000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310840000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 1783.3, "quote_volume": 476.86597, "trades": 3, "taker_buy_volume": 1783.3, "taker_buy_quote": 476.86597}, {"ts": 1769310900000, "open": 0.2673, "high": 0.2673, "low": 0.2668, "close": 0.2668, "volume": 9092.7, "quote_volume": 2427.86935, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310960000, "open": 0.2667, "high": 0.2667, "low": 0.2665, "close": 0.2665, "volume": 2380.4, "quote_volume": 634.82896, "trades": 17, "taker_buy_volume": 1518.3, "taker_buy_quote": 404.93061}, {"ts": 1769311020000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 75.5, "quote_volume": 20.1283, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 20.1283}, {"ts": 1769311080000, "open": 0.2666, "high": 0.2667, "low": 0.2663, "close": 0.2663, "volume": 3903.5, "quote_volume": 1040.06089, "trades": 36, "taker_buy_volume": 2173.7, "taker_buy_quote": 579.39536}, {"ts": 1769311140000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 3091.6, "quote_volume": 823.64494, "trades": 5, "taker_buy_volume": 2390.5, "taker_buy_quote": 636.8719}, {"ts": 1769311200000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 1225.2, "quote_volume": 326.32564, "trades": 3, "taker_buy_volume": 638.7, "taker_buy_quote": 170.08581}, {"ts": 1769311260000, "open": 0.2662, "high": 0.2662, "low": 0.2657, "close": 0.2662, "volume": 16276.1, "quote_volume": 4327.70973, "trades": 44, "taker_buy_volume": 5159.0, "taker_buy_quote": 1371.98067}, {"ts": 1769311320000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 5735.4, "quote_volume": 1527.32948, "trades": 42, "taker_buy_volume": 37.7, "taker_buy_quote": 10.03951}, {"ts": 1769311380000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 3794.0, "quote_volume": 1009.9628, "trades": 12, "taker_buy_volume": 3794.0, "taker_buy_quote": 1009.9628}, {"ts": 1769311440000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 132.0, "quote_volume": 35.16103, "trades": 6, "taker_buy_volume": 132.0, "taker_buy_quote": 35.16103}, {"ts": 1769311500000, "open": 0.2664, "high": 0.2665, "low": 0.2663, "close": 0.2663, "volume": 3961.9, "quote_volume": 1055.59687, "trades": 8, "taker_buy_volume": 3060.0, "taker_buy_quote": 815.33448}, {"ts": 1769311560000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 37.7, "quote_volume": 10.03574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311620000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311680000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2658, "volume": 216.0, "quote_volume": 57.45498, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311740000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 193.1, "quote_volume": 51.31444, "trades": 3, "taker_buy_volume": 77.7, "taker_buy_quote": 20.65266}, {"ts": 1769311800000, "open": 0.2656, "high": 0.2656, "low": 0.2648, "close": 0.2649, "volume": 1825.3, "quote_volume": 484.1865, "trades": 35, "taker_buy_volume": 1065.7, "taker_buy_quote": 282.69445}, {"ts": 1769311860000, "open": 0.265, "high": 0.2653, "low": 0.2649, "close": 0.2651, "volume": 21816.5, "quote_volume": 5784.13727, "trades": 27, "taker_buy_volume": 2332.3, "taker_buy_quote": 618.7071}, {"ts": 1769311920000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 826.5, "quote_volume": 219.1878, "trades": 1, "taker_buy_volume": 826.5, "taker_buy_quote": 219.1878}, {"ts": 1769311980000, "open": 0.2652, "high": 0.2652, "low": 0.2649, "close": 0.2649, "volume": 2085.7, "quote_volume": 552.79585, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312040000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 963.6, "quote_volume": 255.23812, "trades": 6, "taker_buy_volume": 826.5, "taker_buy_quote": 218.93985}, {"ts": 1769312100000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 6057.5, "quote_volume": 1603.32362, "trades": 64, "taker_buy_volume": 3226.6, "taker_buy_quote": 853.99837}, {"ts": 1769312160000, "open": 0.2648, "high": 0.2651, "low": 0.2648, "close": 0.2651, "volume": 213.9, "quote_volume": 56.67591, "trades": 13, "taker_buy_volume": 213.9, "taker_buy_quote": 56.67591}, {"ts": 1769312220000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 961.3, "quote_volume": 254.74071, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312280000, "open": 0.2648, "high": 0.2648, "low": 0.2642, "close": 0.2646, "volume": 16770.1, "quote_volume": 4436.11694, "trades": 90, "taker_buy_volume": 2983.3, "taker_buy_quote": 789.09959}, {"ts": 1769312340000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 1766.2, "quote_volume": 467.51314, "trades": 3, "taker_buy_volume": 1766.2, "taker_buy_quote": 467.51314}, {"ts": 1769312400000, "open": 0.2648, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 218.6, "quote_volume": 57.88574, "trades": 10, "taker_buy_volume": 117.4, "taker_buy_quote": 31.09339}, {"ts": 1769312460000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 134.4, "quote_volume": 35.56982, "trades": 4, "taker_buy_volume": 37.9, "taker_buy_quote": 10.03592}, {"ts": 1769312520000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2646, "volume": 2366.4, "quote_volume": 626.15674, "trades": 14, "taker_buy_volume": 2049.6, "taker_buy_quote": 542.32795}, {"ts": 1769312580000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 37.9, "quote_volume": 10.02455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312640000, "open": 0.2644, "high": 0.2644, "low": 0.2637, "close": 0.2643, "volume": 11653.4, "quote_volume": 3078.17892, "trades": 64, "taker_buy_volume": 2868.7, "taker_buy_quote": 757.54199}, {"ts": 1769312700000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312760000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 138.4, "quote_volume": 36.55144, "trades": 5, "taker_buy_volume": 79.5, "taker_buy_quote": 20.99595}, {"ts": 1769312820000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 216.4, "quote_volume": 57.11385, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312880000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 79.7, "quote_volume": 21.0332, "trades": 2, "taker_buy_volume": 79.7, "taker_buy_quote": 21.0332}, {"ts": 1769312940000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313000000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 96.9, "quote_volume": 25.58749, "trades": 4, "taker_buy_volume": 96.9, "taker_buy_quote": 25.58749}, {"ts": 1769313060000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313120000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 101.1, "quote_volume": 26.6904, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313180000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313240000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313300000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 24.0, "quote_volume": 6.336, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 6.336}, {"ts": 1769313360000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2641, "volume": 508.0, "quote_volume": 134.2019, "trades": 8, "taker_buy_volume": 483.0, "taker_buy_quote": 127.5994}, {"ts": 1769313420000, "open": 0.2641, "high": 0.2647, "low": 0.2641, "close": 0.2646, "volume": 5558.2, "quote_volume": 1470.36311, "trades": 18, "taker_buy_volume": 4763.2, "taker_buy_quote": 1260.03411}, {"ts": 1769313480000, "open": 0.2646, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 4518.4, "quote_volume": 1195.60005, "trades": 7, "taker_buy_volume": 4442.5, "taker_buy_quote": 1175.52071}, {"ts": 1769313540000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 4025.9, "quote_volume": 1064.44207, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313600000, "open": 0.2642, "high": 0.2642, "low": 0.2636, "close": 0.2641, "volume": 2910.2, "quote_volume": 767.49938, "trades": 80, "taker_buy_volume": 2406.2, "taker_buy_quote": 634.4747}, {"ts": 1769313660000, "open": 0.2642, "high": 0.2647, "low": 0.2642, "close": 0.2642, "volume": 9198.9, "quote_volume": 2431.82175, "trades": 25, "taker_buy_volume": 5873.0, "taker_buy_quote": 1553.0923}, {"ts": 1769313720000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 1378.4, "quote_volume": 364.17328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313780000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 517.3, "quote_volume": 136.7893, "trades": 6, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02455}, {"ts": 1769313840000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 37.9, "quote_volume": 10.02455, "trades": 2, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02455}, {"ts": 1769313900000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 296.4, "quote_volume": 78.36816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313960000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 58.8, "quote_volume": 15.54084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314020000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 327.3, "quote_volume": 86.44372, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314080000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 58.9, "quote_volume": 15.5496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314140000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 58.9, "quote_volume": 15.54371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314200000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 92.7, "quote_volume": 24.47351, "trades": 3, "taker_buy_volume": 92.7, "taker_buy_quote": 24.47351}, {"ts": 1769314260000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 875.2, "quote_volume": 230.79613, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314320000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 202.0, "quote_volume": 53.2472, "trades": 8, "taker_buy_volume": 143.1, "taker_buy_quote": 37.72116}, {"ts": 1769314380000, "open": 0.2635, "high": 0.2637, "low": 0.2633, "close": 0.2633, "volume": 13979.2, "quote_volume": 3683.64889, "trades": 29, "taker_buy_volume": 3193.1, "taker_buy_quote": 841.35489}, {"ts": 1769314440000, "open": 0.2632, "high": 0.2633, "low": 0.2627, "close": 0.2631, "volume": 6207.3, "quote_volume": 1632.68107, "trades": 50, "taker_buy_volume": 4235.6, "taker_buy_quote": 1114.27028}, {"ts": 1769314500000, "open": 0.2632, "high": 0.2635, "low": 0.2632, "close": 0.2635, "volume": 850.0, "quote_volume": 223.88538, "trades": 9, "taker_buy_volume": 850.0, "taker_buy_quote": 223.88538}, {"ts": 1769314560000, "open": 0.2635, "high": 0.2638, "low": 0.2635, "close": 0.2635, "volume": 3727.6, "quote_volume": 982.8488, "trades": 20, "taker_buy_volume": 2945.0, "taker_buy_quote": 776.6337}, {"ts": 1769314620000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 275.2, "quote_volume": 72.52325, "trades": 9, "taker_buy_volume": 111.5, "taker_buy_quote": 29.3883}, {"ts": 1769314680000, "open": 0.2636, "high": 0.2636, "low": 0.2631, "close": 0.2634, "volume": 9714.4, "quote_volume": 2557.4738, "trades": 25, "taker_buy_volume": 2022.9, "taker_buy_quote": 532.54719}, {"ts": 1769314740000, "open": 0.2634, "high": 0.2639, "low": 0.2634, "close": 0.2639, "volume": 634.4, "quote_volume": 167.34014, "trades": 14, "taker_buy_volume": 634.4, "taker_buy_quote": 167.34014}, {"ts": 1769314800000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2639, "volume": 126.9, "quote_volume": 33.48003, "trades": 5, "taker_buy_volume": 126.9, "taker_buy_quote": 33.48003}, {"ts": 1769314860000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 650.6, "quote_volume": 171.70681, "trades": 5, "taker_buy_volume": 650.6, "taker_buy_quote": 171.70681}, {"ts": 1769314920000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 13.9, "quote_volume": 3.67099, "trades": 1, "taker_buy_volume": 13.9, "taker_buy_quote": 3.67099}, {"ts": 1769314980000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 272.3, "quote_volume": 71.94166, "trades": 9, "taker_buy_volume": 272.3, "taker_buy_quote": 71.94166}, {"ts": 1769315040000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 71.9, "quote_volume": 18.98879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315100000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 97.1, "quote_volume": 25.64031, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315160000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 141.2, "quote_volume": 37.29092, "trades": 6, "taker_buy_volume": 141.2, "taker_buy_quote": 37.29092}, {"ts": 1769315220000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 2135.5, "quote_volume": 563.79181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315280000, "open": 0.2642, "high": 0.2642, "low": 0.2632, "close": 0.2636, "volume": 31763.8, "quote_volume": 8371.8777, "trades": 90, "taker_buy_volume": 3961.9, "taker_buy_quote": 1044.01764}, {"ts": 1769315340000, "open": 0.2636, "high": 0.2636, "low": 0.2626, "close": 0.2632, "volume": 24608.0, "quote_volume": 6468.8238, "trades": 73, "taker_buy_volume": 12620.1, "taker_buy_quote": 3317.91846}, {"ts": 1769315400000, "open": 0.2632, "high": 0.264, "low": 0.2632, "close": 0.2637, "volume": 1756.8, "quote_volume": 463.27839, "trades": 34, "taker_buy_volume": 444.9, "taker_buy_quote": 117.31215}, {"ts": 1769315460000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2636, "volume": 197.3, "quote_volume": 52.00447, "trades": 5, "taker_buy_volume": 121.2, "taker_buy_quote": 31.94832}, {"ts": 1769315520000, "open": 0.2637, "high": 0.2639, "low": 0.2637, "close": 0.2639, "volume": 546.2, "quote_volume": 144.1249, "trades": 16, "taker_buy_volume": 546.2, "taker_buy_quote": 144.1249}, {"ts": 1769315580000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.264, "volume": 635.2, "quote_volume": 167.69372, "trades": 12, "taker_buy_volume": 357.5, "taker_buy_quote": 94.38092}, {"ts": 1769315640000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 38.0, "quote_volume": 10.0282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315700000, "open": 0.264, "high": 0.2641, "low": 0.2636, "close": 0.2636, "volume": 552.9, "quote_volume": 145.83963, "trades": 14, "taker_buy_volume": 96.9, "taker_buy_quote": 25.58749}, {"ts": 1769315760000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 58.9, "quote_volume": 15.52604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315820000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315880000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315940000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316000000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316060000, "open": 0.2635, "high": 0.2635, "low": 0.2633, "close": 0.2633, "volume": 8265.6, "quote_volume": 2176.35018, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316120000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 1082.6, "quote_volume": 284.93441, "trades": 12, "taker_buy_volume": 964.5, "taker_buy_quote": 253.8564}, {"ts": 1769316180000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 5167.9, "quote_volume": 1360.577, "trades": 11, "taker_buy_volume": 5167.9, "taker_buy_quote": 1360.577}, {"ts": 1769316240000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 118.2, "quote_volume": 31.09251, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316300000, "open": 0.2631, "high": 0.2631, "low": 0.2627, "close": 0.2627, "volume": 507.6, "quote_volume": 133.43302, "trades": 11, "taker_buy_volume": 121.6, "taker_buy_quote": 31.99296}, {"ts": 1769316360000, "open": 0.2626, "high": 0.2627, "low": 0.2625, "close": 0.2626, "volume": 5465.9, "quote_volume": 1435.21761, "trades": 29, "taker_buy_volume": 4798.0, "taker_buy_quote": 1259.88413}, {"ts": 1769316420000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 1038.0, "quote_volume": 272.5481, "trades": 9, "taker_buy_volume": 753.3, "taker_buy_quote": 197.81435}, {"ts": 1769316480000, "open": 0.2625, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 1988.6, "quote_volume": 522.00427, "trades": 12, "taker_buy_volume": 38.2, "taker_buy_quote": 10.03132}, {"ts": 1769316540000, "open": 0.2625, "high": 0.263, "low": 0.2624, "close": 0.2629, "volume": 8388.1, "quote_volume": 2203.60299, "trades": 25, "taker_buy_volume": 7649.9, "taker_buy_quote": 2009.87445}, {"ts": 1769316600000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316660000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2631, "volume": 7224.6, "quote_volume": 1900.73104, "trades": 18, "taker_buy_volume": 1345.3, "taker_buy_quote": 353.88721}, {"ts": 1769316720000, "open": 0.263, "high": 0.263, "low": 0.2627, "close": 0.2627, "volume": 7742.2, "quote_volume": 2034.14872, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316780000, "open": 0.2627, "high": 0.2627, "low": 0.2624, "close": 0.2624, "volume": 4847.0, "quote_volume": 1272.19289, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316840000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316900000, "open": 0.2625, "high": 0.2625, "low": 0.2622, "close": 0.2624, "volume": 3020.8, "quote_volume": 792.51036, "trades": 37, "taker_buy_volume": 1821.9, "taker_buy_quote": 478.13085}, {"ts": 1769316960000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 38.2, "quote_volume": 10.0275, "trades": 2, "taker_buy_volume": 38.2, "taker_buy_quote": 10.0275}, {"ts": 1769317020000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 84.2, "quote_volume": 22.11092, "trades": 6, "taker_buy_volume": 84.2, "taker_buy_quote": 22.11092}, {"ts": 1769317080000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 118.4, "quote_volume": 31.06224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317140000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 117.0, "quote_volume": 30.70859, "trades": 2, "taker_buy_volume": 117.0, "taker_buy_quote": 30.70859}, {"ts": 1769317200000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317260000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 59.2, "quote_volume": 15.52224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317320000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 151.2, "quote_volume": 39.64464, "trades": 2, "taker_buy_volume": 151.2, "taker_buy_quote": 39.64464}, {"ts": 1769317380000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317440000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317500000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 315.2, "quote_volume": 82.60056, "trades": 14, "taker_buy_volume": 198.8, "taker_buy_quote": 52.09794}, {"ts": 1769317560000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 464.4, "quote_volume": 121.74271, "trades": 13, "taker_buy_volume": 432.4, "taker_buy_quote": 113.35551}, {"ts": 1769317620000, "open": 0.2621, "high": 0.2621, "low": 0.2615, "close": 0.2617, "volume": 16065.0, "quote_volume": 4204.95229, "trades": 59, "taker_buy_volume": 1091.1, "taker_buy_quote": 285.52234}, {"ts": 1769317680000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 2809.4, "quote_volume": 736.09828, "trades": 14, "taker_buy_volume": 333.8, "taker_buy_quote": 87.49108}, {"ts": 1769317740000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 38.3, "quote_volume": 10.03077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317800000, "open": 0.2619, "high": 0.2621, "low": 0.2618, "close": 0.2621, "volume": 5702.4, "quote_volume": 1493.38305, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 524.07439}, {"ts": 1769317860000, "open": 0.2621, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 11730.3, "quote_volume": 3074.56976, "trades": 15, "taker_buy_volume": 11692.0, "taker_buy_quote": 3064.53516}, {"ts": 1769317920000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 4738.9, "quote_volume": 1242.26493, "trades": 13, "taker_buy_volume": 4535.5, "taker_buy_quote": 1188.95379}, {"ts": 1769317980000, "open": 0.2623, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 5368.3, "quote_volume": 1407.36586, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318040000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 59.2, "quote_volume": 15.53408, "trades": 3, "taker_buy_volume": 59.2, "taker_buy_quote": 15.53408}, {"ts": 1769318100000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318160000, "open": 0.2623, "high": 0.2623, "low": 0.2622, "close": 0.2622, "volume": 97.4, "quote_volume": 25.5421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318220000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318280000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.2619, "volume": 5486.2, "quote_volume": 1436.868, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318340000, "open": 0.2618, "high": 0.2618, "low": 0.2612, "close": 0.2615, "volume": 8520.3, "quote_volume": 2226.99139, "trades": 31, "taker_buy_volume": 1888.6, "taker_buy_quote": 493.75144}, {"ts": 1769318400000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 38.4, "quote_volume": 10.03776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318460000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318520000, "open": 0.2613, "high": 0.2613, "low": 0.261, "close": 0.2613, "volume": 10823.3, "quote_volume": 2826.75412, "trades": 19, "taker_buy_volume": 8852.1, "taker_buy_quote": 2312.15186}, {"ts": 1769318580000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 39.5, "quote_volume": 10.32541, "trades": 2, "taker_buy_volume": 39.5, "taker_buy_quote": 10.32541}, {"ts": 1769318640000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318700000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318760000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 1659.2, "quote_volume": 433.87696, "trades": 28, "taker_buy_volume": 1578.1, "taker_buy_quote": 412.67315}, {"ts": 1769318820000, "open": 0.2614, "high": 0.2617, "low": 0.2614, "close": 0.2617, "volume": 387.9, "quote_volume": 101.48031, "trades": 11, "taker_buy_volume": 289.9, "taker_buy_quote": 75.84501}, {"ts": 1769318880000, "open": 0.2617, "high": 0.2621, "low": 0.2617, "close": 0.262, "volume": 2443.9, "quote_volume": 639.78025, "trades": 12, "taker_buy_volume": 1898.8, "taker_buy_quote": 496.96405}, {"ts": 1769318940000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 9592.5, "quote_volume": 2514.82254, "trades": 28, "taker_buy_volume": 831.1, "taker_buy_quote": 217.99156}, {"ts": 1769319000000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 76.4, "quote_volume": 20.04908, "trades": 3, "taker_buy_volume": 76.4, "taker_buy_quote": 20.04908}, {"ts": 1769319060000, "open": 0.2624, "high": 0.2624, "low": 0.2618, "close": 0.2618, "volume": 18520.2, "quote_volume": 4854.87907, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319120000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 118.8, "quote_volume": 31.08402, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319180000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 262.3, "quote_volume": 68.59145, "trades": 5, "taker_buy_volume": 202.8, "taker_buy_quote": 53.0322}, {"ts": 1769319240000, "open": 0.2614, "high": 0.2614, "low": 0.2608, "close": 0.2609, "volume": 5115.2, "quote_volume": 1334.54368, "trades": 31, "taker_buy_volume": 2914.4, "taker_buy_quote": 760.27554}, {"ts": 1769319300000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 1636.1, "quote_volume": 427.09194, "trades": 18, "taker_buy_volume": 1636.1, "taker_buy_quote": 427.09194}, {"ts": 1769319360000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319420000, "open": 0.2612, "high": 0.2614, "low": 0.2612, "close": 0.2613, "volume": 3091.1, "quote_volume": 807.69716, "trades": 13, "taker_buy_volume": 3031.5, "taker_buy_quote": 792.12156}, {"ts": 1769319480000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 8420.1, "quote_volume": 2198.6559, "trades": 16, "taker_buy_volume": 2296.9, "taker_buy_quote": 599.95028}, {"ts": 1769319540000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 648.2, "quote_volume": 169.24502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319600000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.261, "volume": 6631.9, "quote_volume": 1730.87608, "trades": 13, "taker_buy_volume": 549.7, "taker_buy_quote": 143.41673}, {"ts": 1769319660000, "open": 0.2609, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 1959.5, "quote_volume": 511.40989, "trades": 8, "taker_buy_volume": 1861.5, "taker_buy_quote": 485.84765}, {"ts": 1769319720000, "open": 0.2611, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 1033.4, "quote_volume": 269.95397, "trades": 19, "taker_buy_volume": 516.4, "taker_buy_quote": 134.95759}, {"ts": 1769319780000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 2156.0, "quote_volume": 562.70708, "trades": 15, "taker_buy_volume": 2037.0, "taker_buy_quote": 531.65403}, {"ts": 1769319840000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319900000, "open": 0.2611, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 5290.2, "quote_volume": 1381.94758, "trades": 15, "taker_buy_volume": 2801.5, "taker_buy_quote": 731.89056}, {"ts": 1769319960000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 962.6, "quote_volume": 251.6198, "trades": 7, "taker_buy_volume": 886.0, "taker_buy_quote": 231.6004}, {"ts": 1769320020000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320080000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 619.3, "quote_volume": 161.76116, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320140000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 377.7, "quote_volume": 98.7626, "trades": 7, "taker_buy_volume": 377.7, "taker_buy_quote": 98.7626}, {"ts": 1769320200000, "open": 0.2616, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 2325.4, "quote_volume": 608.26185, "trades": 15, "taker_buy_volume": 2178.9, "taker_buy_quote": 569.9814}, {"ts": 1769320260000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 38.4, "quote_volume": 10.0416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320320000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320380000, "open": 0.2616, "high": 0.262, "low": 0.2616, "close": 0.262, "volume": 1045.0, "quote_volume": 273.5852, "trades": 13, "taker_buy_volume": 1045.0, "taker_buy_quote": 273.5852}, {"ts": 1769320440000, "open": 0.2621, "high": 0.2629, "low": 0.2621, "close": 0.2624, "volume": 11809.4, "quote_volume": 3101.76339, "trades": 43, "taker_buy_volume": 3218.5, "taker_buy_quote": 845.33747}, {"ts": 1769320500000, "open": 0.2624, "high": 0.2625, "low": 0.2622, "close": 0.2624, "volume": 35758.6, "quote_volume": 9380.63171, "trades": 46, "taker_buy_volume": 13685.0, "taker_buy_quote": 3590.17387}, {"ts": 1769320560000, "open": 0.2623, "high": 0.2627, "low": 0.2623, "close": 0.2626, "volume": 37729.9, "quote_volume": 9903.42169, "trades": 63, "taker_buy_volume": 32883.2, "taker_buy_quote": 8631.5777}, {"ts": 1769320620000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 17102.4, "quote_volume": 4491.09024, "trades": 12, "taker_buy_volume": 38.2, "taker_buy_quote": 10.03514}, {"ts": 1769320680000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320740000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 76.4, "quote_volume": 20.04354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320800000, "open": 0.2622, "high": 0.2622, "low": 0.2615, "close": 0.2615, "volume": 810.8, "quote_volume": 212.35819, "trades": 36, "taker_buy_volume": 41.8, "taker_buy_quote": 10.95578}, {"ts": 1769320860000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 178.5, "quote_volume": 46.64205, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320920000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320980000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2612, "volume": 5248.5, "quote_volume": 1370.7317, "trades": 12, "taker_buy_volume": 1487.5, "taker_buy_quote": 388.54268}, {"ts": 1769321040000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 240.3, "quote_volume": 62.72214, "trades": 8, "taker_buy_volume": 122.1, "taker_buy_quote": 31.8681}, {"ts": 1769321100000, "open": 0.2609, "high": 0.2609, "low": 0.2607, "close": 0.2608, "volume": 2673.7, "quote_volume": 697.13139, "trades": 17, "taker_buy_volume": 883.4, "taker_buy_quote": 230.37085}, {"ts": 1769321160000, "open": 0.2606, "high": 0.2606, "low": 0.2601, "close": 0.2603, "volume": 10089.4, "quote_volume": 2626.81305, "trades": 36, "taker_buy_volume": 5886.4, "taker_buy_quote": 1532.69031}, {"ts": 1769321220000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 884.0, "quote_volume": 230.09838, "trades": 3, "taker_buy_volume": 849.9, "taker_buy_quote": 221.22897}, {"ts": 1769321280000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 4134.4, "quote_volume": 1075.62018, "trades": 11, "taker_buy_volume": 2627.4, "taker_buy_quote": 683.64948}, {"ts": 1769321340000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 2582.0, "quote_volume": 672.0946, "trades": 2, "taker_buy_volume": 2582.0, "taker_buy_quote": 672.0946}, {"ts": 1769321400000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 2580.1, "quote_volume": 671.87367, "trades": 12, "taker_buy_volume": 77.0, "taker_buy_quote": 20.05465}, {"ts": 1769321460000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2604, "volume": 2821.8, "quote_volume": 735.00318, "trades": 8, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0254}, {"ts": 1769321520000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 621.2, "quote_volume": 161.69239, "trades": 3, "taker_buy_volume": 561.5, "taker_buy_quote": 146.15845}, {"ts": 1769321580000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 5238.4, "quote_volume": 1363.96759, "trades": 29, "taker_buy_volume": 129.5, "taker_buy_quote": 33.7127}, {"ts": 1769321640000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321700000, "open": 0.2604, "high": 0.2611, "low": 0.2604, "close": 0.2611, "volume": 10870.6, "quote_volume": 2832.64789, "trades": 22, "taker_buy_volume": 10150.9, "taker_buy_quote": 2645.16604}, {"ts": 1769321760000, "open": 0.2612, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 157.4, "quote_volume": 41.11499, "trades": 7, "taker_buy_volume": 119.0, "taker_buy_quote": 31.08875}, {"ts": 1769321820000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 8252.0, "quote_volume": 2152.95585, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321880000, "open": 0.2608, "high": 0.261, "low": 0.2606, "close": 0.261, "volume": 8708.9, "quote_volume": 2270.59545, "trades": 20, "taker_buy_volume": 76.8, "taker_buy_quote": 20.04096}, {"ts": 1769321940000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 174.8, "quote_volume": 45.62106, "trades": 6, "taker_buy_volume": 97.9, "taker_buy_quote": 25.55785}, {"ts": 1769322000000, "open": 0.2612, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 741.2, "quote_volume": 193.63493, "trades": 14, "taker_buy_volume": 669.8, "taker_buy_quote": 174.97481}, {"ts": 1769322060000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 318.1, "quote_volume": 83.20901, "trades": 5, "taker_buy_volume": 318.1, "taker_buy_quote": 83.20901}, {"ts": 1769322120000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 1878.2, "quote_volume": 490.96148, "trades": 2, "taker_buy_volume": 1878.2, "taker_buy_quote": 490.96148}, {"ts": 1769322180000, "open": 0.2615, "high": 0.2618, "low": 0.2615, "close": 0.2617, "volume": 12052.5, "quote_volume": 3155.22383, "trades": 16, "taker_buy_volume": 10104.7, "taker_buy_quote": 2645.3811}, {"ts": 1769322240000, "open": 0.2619, "high": 0.2623, "low": 0.2619, "close": 0.2623, "volume": 5665.8, "quote_volume": 1485.4575, "trades": 16, "taker_buy_volume": 5467.1, "taker_buy_quote": 1433.35836}, {"ts": 1769322300000, "open": 0.2623, "high": 0.2631, "low": 0.2623, "close": 0.2629, "volume": 13186.2, "quote_volume": 3465.62813, "trades": 43, "taker_buy_volume": 12759.2, "taker_buy_quote": 3353.36983}, {"ts": 1769322360000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 528.5, "quote_volume": 138.93883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322420000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 5156.1, "quote_volume": 1353.99568, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322480000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 343.1, "quote_volume": 90.03537, "trades": 12, "taker_buy_volume": 97.2, "taker_buy_quote": 25.50528}, {"ts": 1769322540000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 316.3, "quote_volume": 82.99712, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322600000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 95.2, "quote_volume": 24.98048, "trades": 2, "taker_buy_volume": 95.2, "taker_buy_quote": 24.98048}, {"ts": 1769322660000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 59.2, "quote_volume": 15.5379, "trades": 2, "taker_buy_volume": 59.2, "taker_buy_quote": 15.5379}, {"ts": 1769322720000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322780000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 38.2, "quote_volume": 10.02368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322840000, "open": 0.2623, "high": 0.2623, "low": 0.2622, "close": 0.2623, "volume": 183.6, "quote_volume": 48.15235, "trades": 8, "taker_buy_volume": 86.0, "taker_buy_quote": 22.5578}, {"ts": 1769322900000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 97.4, "quote_volume": 25.56368, "trades": 3, "taker_buy_volume": 97.4, "taker_buy_quote": 25.56368}, {"ts": 1769322960000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323020000, "open": 0.2623, "high": 0.2623, "low": 0.2622, "close": 0.2622, "volume": 125.4, "quote_volume": 32.8837, "trades": 5, "taker_buy_volume": 28.0, "taker_buy_quote": 7.3416}, {"ts": 1769323080000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 59.3, "quote_volume": 15.54253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323140000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 157.0, "quote_volume": 41.12806, "trades": 8, "taker_buy_volume": 38.3, "taker_buy_quote": 10.0346}, {"ts": 1769323200000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 1563.3, "quote_volume": 409.5846, "trades": 3, "taker_buy_volume": 1563.3, "taker_buy_quote": 409.5846}, {"ts": 1769323260000, "open": 0.2621, "high": 0.2624, "low": 0.2621, "close": 0.2624, "volume": 2259.2, "quote_volume": 592.37892, "trades": 12, "taker_buy_volume": 2259.2, "taker_buy_quote": 592.37892}, {"ts": 1769323320000, "open": 0.2623, "high": 0.2623, "low": 0.2619, "close": 0.2619, "volume": 571.2, "quote_volume": 149.70517, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323380000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 118.8, "quote_volume": 31.0959, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323440000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 2047.0, "quote_volume": 536.25437, "trades": 9, "taker_buy_volume": 2047.0, "taker_buy_quote": 536.25437}, {"ts": 1769323500000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323560000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 59.3, "quote_volume": 15.54253, "trades": 3, "taker_buy_volume": 59.3, "taker_buy_quote": 15.54253}, {"ts": 1769323620000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 97.7, "quote_volume": 25.59146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323680000, "open": 0.2618, "high": 0.2618, "low": 0.2615, "close": 0.2615, "volume": 25718.6, "quote_volume": 6729.93039, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323740000, "open": 0.2614, "high": 0.2614, "low": 0.261, "close": 0.2612, "volume": 15730.8, "quote_volume": 4109.13094, "trades": 28, "taker_buy_volume": 1154.9, "taker_buy_quote": 301.64699}, {"ts": 1769323800000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 380.8, "quote_volume": 99.42304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323860000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 46.3, "quote_volume": 12.0843, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 12.0843}, {"ts": 1769323920000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 1398.7, "quote_volume": 364.78692, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323980000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324040000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324100000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 119.2, "quote_volume": 31.06948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324160000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324220000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 706.4, "quote_volume": 184.08784, "trades": 6, "taker_buy_volume": 706.4, "taker_buy_quote": 184.08784}, {"ts": 1769324280000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324340000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324400000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 119.4, "quote_volume": 31.09773, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324460000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 2315.2, "quote_volume": 603.27727, "trades": 5, "taker_buy_volume": 2315.2, "taker_buy_quote": 603.27727}, {"ts": 1769324520000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 9131.3, "quote_volume": 2379.53413, "trades": 6, "taker_buy_volume": 9131.3, "taker_buy_quote": 2379.53413}, {"ts": 1769324580000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 210.3, "quote_volume": 54.82521, "trades": 10, "taker_buy_volume": 210.3, "taker_buy_quote": 54.82521}, {"ts": 1769324640000, "open": 0.2606, "high": 0.2606, "low": 0.2602, "close": 0.2606, "volume": 3179.0, "quote_volume": 827.95474, "trades": 19, "taker_buy_volume": 265.4, "taker_buy_quote": 69.14055}, {"ts": 1769324700000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 98.2, "quote_volume": 25.57513, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324760000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 85.5, "quote_volume": 22.26815, "trades": 3, "taker_buy_volume": 62.5, "taker_buy_quote": 16.28125}, {"ts": 1769324820000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324880000, "open": 0.2603, "high": 0.2603, "low": 0.2599, "close": 0.2599, "volume": 2697.4, "quote_volume": 701.34705, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324940000, "open": 0.2599, "high": 0.26, "low": 0.2596, "close": 0.2598, "volume": 6292.5, "quote_volume": 1634.6089, "trades": 31, "taker_buy_volume": 1731.1, "taker_buy_quote": 449.80276}, {"ts": 1769325000000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 9143.7, "quote_volume": 2377.3483, "trades": 7, "taker_buy_volume": 9096.1, "taker_buy_quote": 2364.9723}, {"ts": 1769325060000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 59.8, "quote_volume": 15.55398, "trades": 2, "taker_buy_volume": 59.8, "taker_buy_quote": 15.55398}, {"ts": 1769325120000, "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.2597, "volume": 4233.8, "quote_volume": 1100.16452, "trades": 15, "taker_buy_volume": 175.5, "taker_buy_quote": 45.57735}, {"ts": 1769325180000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 1732.8, "quote_volume": 449.71318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325240000, "open": 0.2595, "high": 0.2595, "low": 0.2588, "close": 0.2588, "volume": 37287.1, "quote_volume": 9668.73986, "trades": 106, "taker_buy_volume": 8302.7, "taker_buy_quote": 2151.53916}, {"ts": 1769325300000, "open": 0.2589, "high": 0.2592, "low": 0.2589, "close": 0.2591, "volume": 5762.4, "quote_volume": 1493.57796, "trades": 13, "taker_buy_volume": 4176.3, "taker_buy_quote": 1082.46471}, {"ts": 1769325360000, "open": 0.2592, "high": 0.2599, "low": 0.2592, "close": 0.2599, "volume": 5490.6, "quote_volume": 1426.11479, "trades": 30, "taker_buy_volume": 4602.9, "taker_buy_quote": 1195.46073}, {"ts": 1769325420000, "open": 0.2598, "high": 0.2598, "low": 0.2596, "close": 0.2596, "volume": 2249.3, "quote_volume": 584.35653, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325480000, "open": 0.2595, "high": 0.2595, "low": 0.2587, "close": 0.259, "volume": 12249.8, "quote_volume": 3173.72231, "trades": 32, "taker_buy_volume": 236.1, "taker_buy_quote": 61.1499}, {"ts": 1769325540000, "open": 0.2591, "high": 0.2593, "low": 0.2585, "close": 0.2586, "volume": 3586.9, "quote_volume": 928.85858, "trades": 44, "taker_buy_volume": 3051.1, "taker_buy_quote": 790.20355}, {"ts": 1769325600000, "open": 0.2587, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 4929.7, "quote_volume": 1276.03761, "trades": 19, "taker_buy_volume": 4824.1, "taker_buy_quote": 1248.70317}, {"ts": 1769325660000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325720000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 948.6, "quote_volume": 245.78439, "trades": 7, "taker_buy_volume": 948.6, "taker_buy_quote": 245.78439}, {"ts": 1769325780000, "open": 0.2593, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 899.4, "quote_volume": 233.30049, "trades": 11, "taker_buy_volume": 98.7, "taker_buy_quote": 25.59891}, {"ts": 1769325840000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325900000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 1175.0, "quote_volume": 305.02401, "trades": 7, "taker_buy_volume": 1175.0, "taker_buy_quote": 305.02401}, {"ts": 1769325960000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 2657.0, "quote_volume": 689.32518, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326020000, "open": 0.2593, "high": 0.2597, "low": 0.2593, "close": 0.2597, "volume": 384.0, "quote_volume": 99.64656, "trades": 15, "taker_buy_volume": 324.0, "taker_buy_quote": 84.08856}, {"ts": 1769326080000, "open": 0.2597, "high": 0.2602, "low": 0.2597, "close": 0.26, "volume": 4229.8, "quote_volume": 1099.87691, "trades": 21, "taker_buy_volume": 3305.2, "taker_buy_quote": 859.40091}, {"ts": 1769326140000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 77.2, "quote_volume": 20.06042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326200000, "open": 0.2597, "high": 0.2597, "low": 0.2588, "close": 0.2589, "volume": 11648.5, "quote_volume": 3018.33933, "trades": 52, "taker_buy_volume": 2841.2, "taker_buy_quote": 735.6369}, {"ts": 1769326260000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 98.8, "quote_volume": 25.56344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326320000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 231.6, "quote_volume": 59.93808, "trades": 5, "taker_buy_volume": 231.6, "taker_buy_quote": 59.93808}, {"ts": 1769326380000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.2591, "volume": 127.5, "quote_volume": 33.02364, "trades": 5, "taker_buy_volume": 127.5, "taker_buy_quote": 33.02364}, {"ts": 1769326440000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 149.7, "quote_volume": 38.80224, "trades": 5, "taker_buy_volume": 149.7, "taker_buy_quote": 38.80224}, {"ts": 1769326500000, "open": 0.2592, "high": 0.2597, "low": 0.2592, "close": 0.2597, "volume": 1522.1, "quote_volume": 394.99465, "trades": 18, "taker_buy_volume": 380.1, "taker_buy_quote": 98.64565}, {"ts": 1769326560000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 65.7, "quote_volume": 17.05572, "trades": 3, "taker_buy_volume": 65.7, "taker_buy_quote": 17.05572}, {"ts": 1769326620000, "open": 0.2597, "high": 0.2598, "low": 0.2596, "close": 0.2596, "volume": 4247.8, "quote_volume": 1103.39944, "trades": 11, "taker_buy_volume": 3530.5, "taker_buy_quote": 917.05262}, {"ts": 1769326680000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 1792.9, "quote_volume": 465.79542, "trades": 3, "taker_buy_volume": 1792.9, "taker_buy_quote": 465.79542}, {"ts": 1769326740000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 855.4, "quote_volume": 222.38592, "trades": 14, "taker_buy_volume": 548.7, "taker_buy_quote": 142.67459}, {"ts": 1769326800000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 119.6, "quote_volume": 31.1259, "trades": 5, "taker_buy_volume": 119.6, "taker_buy_quote": 31.1259}, {"ts": 1769326860000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 152.4, "quote_volume": 39.65448, "trades": 2, "taker_buy_volume": 152.4, "taker_buy_quote": 39.65448}, {"ts": 1769326920000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 1178.3, "quote_volume": 306.59366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326980000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327040000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327100000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 65.6, "quote_volume": 17.06256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327160000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327220000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 461.8, "quote_volume": 120.06414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327280000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327340000, "open": 0.2598, "high": 0.2598, "low": 0.2595, "close": 0.2595, "volume": 888.2, "quote_volume": 230.71845, "trades": 14, "taker_buy_volume": 613.6, "taker_buy_quote": 159.41328}, {"ts": 1769327400000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 158.2, "quote_volume": 41.08666, "trades": 6, "taker_buy_volume": 158.2, "taker_buy_quote": 41.08666}, {"ts": 1769327460000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327520000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 359.0, "quote_volume": 93.29252, "trades": 7, "taker_buy_volume": 88.8, "taker_buy_quote": 23.07912}, {"ts": 1769327580000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327640000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327700000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327760000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327820000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 154.4, "quote_volume": 40.09382, "trades": 6, "taker_buy_volume": 115.8, "taker_buy_quote": 30.07326}, {"ts": 1769327880000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 38.6, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327940000, "open": 0.2597, "high": 0.26, "low": 0.2597, "close": 0.2599, "volume": 385.1, "quote_volume": 100.08189, "trades": 9, "taker_buy_volume": 346.5, "taker_buy_quote": 90.04975}, {"ts": 1769328000000, "open": 0.2598, "high": 0.2598, "low": 0.2595, "close": 0.2596, "volume": 1360.9, "quote_volume": 353.35146, "trades": 12, "taker_buy_volume": 601.7, "taker_buy_quote": 156.20132}, {"ts": 1769328060000, "open": 0.2597, "high": 0.2603, "low": 0.2597, "close": 0.2603, "volume": 397.4, "quote_volume": 103.32188, "trades": 17, "taker_buy_volume": 397.4, "taker_buy_quote": 103.32188}, {"ts": 1769328120000, "open": 0.2604, "high": 0.2606, "low": 0.2603, "close": 0.2604, "volume": 1150.5, "quote_volume": 299.59591, "trades": 20, "taker_buy_volume": 203.6, "taker_buy_quote": 53.03535}, {"ts": 1769328180000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 77.0, "quote_volume": 20.05465, "trades": 3, "taker_buy_volume": 38.5, "taker_buy_quote": 10.02925}, {"ts": 1769328240000, "open": 0.2603, "high": 0.2603, "low": 0.2597, "close": 0.2598, "volume": 121266.1, "quote_volume": 31514.54694, "trades": 146, "taker_buy_volume": 6507.0, "taker_buy_quote": 1692.10975}, {"ts": 1769328300000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 2694.0, "quote_volume": 701.154, "trades": 7, "taker_buy_volume": 2694.0, "taker_buy_quote": 701.154}, {"ts": 1769328360000, "open": 0.2603, "high": 0.2603, "low": 0.2599, "close": 0.2599, "volume": 415.7, "quote_volume": 108.10099, "trades": 16, "taker_buy_volume": 78.1, "taker_buy_quote": 20.32943}, {"ts": 1769328420000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 59.8, "quote_volume": 15.53604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328480000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 285.1, "quote_volume": 74.13694, "trades": 7, "taker_buy_volume": 285.1, "taker_buy_quote": 74.13694}, {"ts": 1769328540000, "open": 0.2601, "high": 0.2603, "low": 0.26, "close": 0.2603, "volume": 159.3, "quote_volume": 41.45176, "trades": 6, "taker_buy_volume": 119.6, "taker_buy_quote": 31.1259}, {"ts": 1769328600000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 6774.8, "quote_volume": 1762.21752, "trades": 20, "taker_buy_volume": 826.5, "taker_buy_quote": 214.97265}, {"ts": 1769328660000, "open": 0.26, "high": 0.2607, "low": 0.26, "close": 0.2606, "volume": 6697.7, "quote_volume": 1744.28061, "trades": 22, "taker_buy_volume": 5597.6, "taker_buy_quote": 1458.16215}, {"ts": 1769328720000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 301.2, "quote_volume": 78.43704, "trades": 8, "taker_buy_volume": 48.7, "taker_buy_quote": 12.67661}, {"ts": 1769328780000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328840000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328900000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328960000, "open": 0.2602, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 783.9, "quote_volume": 203.97078, "trades": 10, "taker_buy_volume": 638.5, "taker_buy_quote": 166.14156}, {"ts": 1769329020000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 1290.5, "quote_volume": 335.91715, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329080000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329140000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329200000, "open": 0.2602, "high": 0.2602, "low": 0.2599, "close": 0.2599, "volume": 1446.7, "quote_volume": 376.02033, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329260000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329320000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329380000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329440000, "open": 0.2601, "high": 0.2607, "low": 0.2601, "close": 0.2607, "volume": 1829.3, "quote_volume": 476.40495, "trades": 20, "taker_buy_volume": 1829.3, "taker_buy_quote": 476.40495}, {"ts": 1769329500000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 178.1, "quote_volume": 46.39505, "trades": 3, "taker_buy_volume": 24.0, "taker_buy_quote": 6.252}, {"ts": 1769329560000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329620000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2601, "volume": 196.5, "quote_volume": 51.13487, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329680000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.2599, "volume": 467.2, "quote_volume": 121.4042, "trades": 16, "taker_buy_volume": 249.4, "taker_buy_quote": 64.79798}, {"ts": 1769329740000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 819.1, "quote_volume": 212.88409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329800000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 2891.4, "quote_volume": 752.08868, "trades": 12, "taker_buy_volume": 2891.4, "taker_buy_quote": 752.08868}, {"ts": 1769329860000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 2247.5, "quote_volume": 585.02425, "trades": 8, "taker_buy_volume": 2247.5, "taker_buy_quote": 585.02425}, {"ts": 1769329920000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329980000, "open": 0.2604, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 645.0, "quote_volume": 167.96012, "trades": 14, "taker_buy_volume": 568.0, "taker_buy_quote": 147.91317}, {"ts": 1769330040000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.2601, "volume": 4218.9, "quote_volume": 1097.41082, "trades": 16, "taker_buy_volume": 3139.9, "taker_buy_quote": 816.69185}, {"ts": 1769330100000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 781.0, "quote_volume": 203.1381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330160000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 1022.9, "quote_volume": 266.25701, "trades": 6, "taker_buy_volume": 1022.9, "taker_buy_quote": 266.25701}, {"ts": 1769330220000, "open": 0.2604, "high": 0.2636, "low": 0.2604, "close": 0.2629, "volume": 115853.0, "quote_volume": 30358.39449, "trades": 333, "taker_buy_volume": 91207.1, "taker_buy_quote": 23884.03959}, {"ts": 1769330280000, "open": 0.2628, "high": 0.263, "low": 0.2613, "close": 0.2615, "volume": 48127.0, "quote_volume": 12620.97618, "trades": 160, "taker_buy_volume": 16020.0, "taker_buy_quote": 4198.21322}, {"ts": 1769330340000, "open": 0.2616, "high": 0.2619, "low": 0.2616, "close": 0.2616, "volume": 3246.1, "quote_volume": 849.57057, "trades": 27, "taker_buy_volume": 3169.5, "taker_buy_quote": 829.52435}, {"ts": 1769330400000, "open": 0.2615, "high": 0.2621, "low": 0.2614, "close": 0.2616, "volume": 9147.0, "quote_volume": 2394.80643, "trades": 32, "taker_buy_volume": 8507.1, "taker_buy_quote": 2227.26477}, {"ts": 1769330460000, "open": 0.2615, "high": 0.2616, "low": 0.2611, "close": 0.2614, "volume": 14775.2, "quote_volume": 3861.85007, "trades": 139, "taker_buy_volume": 3299.6, "taker_buy_quote": 862.53471}, {"ts": 1769330520000, "open": 0.2615, "high": 0.2617, "low": 0.2614, "close": 0.2614, "volume": 3054.4, "quote_volume": 798.95704, "trades": 22, "taker_buy_volume": 608.1, "taker_buy_quote": 159.03598}, {"ts": 1769330580000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 854.8, "quote_volume": 223.30451, "trades": 10, "taker_buy_volume": 307.5, "taker_buy_quote": 80.34975}, {"ts": 1769330640000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.2615, "volume": 6654.4, "quote_volume": 1741.60748, "trades": 41, "taker_buy_volume": 4171.5, "taker_buy_quote": 1091.87185}, {"ts": 1769330700000, "open": 0.2614, "high": 0.2614, "low": 0.261, "close": 0.261, "volume": 670.7, "quote_volume": 175.14435, "trades": 16, "taker_buy_volume": 192.4, "taker_buy_quote": 50.25488}, {"ts": 1769330760000, "open": 0.2609, "high": 0.2613, "low": 0.2606, "close": 0.2611, "volume": 13962.4, "quote_volume": 3643.99369, "trades": 53, "taker_buy_volume": 12936.5, "taker_buy_quote": 3376.26781}, {"ts": 1769330820000, "open": 0.261, "high": 0.261, "low": 0.2605, "close": 0.2609, "volume": 20140.6, "quote_volume": 5253.25717, "trades": 45, "taker_buy_volume": 7839.2, "taker_buy_quote": 2045.34166}, {"ts": 1769330880000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330940000, "open": 0.261, "high": 0.261, "low": 0.2604, "close": 0.2605, "volume": 24715.0, "quote_volume": 6439.90134, "trades": 23, "taker_buy_volume": 7686.1, "taker_buy_quote": 2002.16825}, {"ts": 1769331000000, "open": 0.2606, "high": 0.2611, "low": 0.2606, "close": 0.2611, "volume": 8481.0, "quote_volume": 2212.80909, "trades": 38, "taker_buy_volume": 7685.0, "taker_buy_quote": 2005.15481}, {"ts": 1769331060000, "open": 0.2609, "high": 0.2611, "low": 0.2597, "close": 0.2603, "volume": 47024.1, "quote_volume": 12243.46828, "trades": 84, "taker_buy_volume": 12374.6, "taker_buy_quote": 3223.31757}, {"ts": 1769331120000, "open": 0.2604, "high": 0.2604, "low": 0.2594, "close": 0.2602, "volume": 47849.2, "quote_volume": 12441.3428, "trades": 96, "taker_buy_volume": 9264.2, "taker_buy_quote": 2407.57674}, {"ts": 1769331180000, "open": 0.2603, "high": 0.2612, "low": 0.26, "close": 0.261, "volume": 29097.2, "quote_volume": 7581.62775, "trades": 93, "taker_buy_volume": 26023.6, "taker_buy_quote": 6779.55453}, {"ts": 1769331240000, "open": 0.2609, "high": 0.261, "low": 0.2604, "close": 0.2604, "volume": 7679.2, "quote_volume": 2002.51006, "trades": 32, "taker_buy_volume": 712.9, "taker_buy_quote": 185.93584}, {"ts": 1769331300000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 4543.7, "quote_volume": 1183.63, "trades": 26, "taker_buy_volume": 704.0, "taker_buy_quote": 183.392}, {"ts": 1769331360000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 753.2, "quote_volume": 196.2086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331420000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2601, "volume": 1323.8, "quote_volume": 344.57046, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331480000, "open": 0.2601, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 4054.1, "quote_volume": 1054.47011, "trades": 9, "taker_buy_volume": 2369.2, "taker_buy_quote": 616.39225}, {"ts": 1769331540000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1403.4, "quote_volume": 364.884, "trades": 7, "taker_buy_volume": 1166.4, "taker_buy_quote": 303.264}, {"ts": 1769331600000, "open": 0.2599, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 315.6, "quote_volume": 82.02233, "trades": 10, "taker_buy_volume": 196.1, "taker_buy_quote": 50.97025}, {"ts": 1769331660000, "open": 0.2601, "high": 0.2608, "low": 0.2601, "close": 0.2608, "volume": 1803.3, "quote_volume": 469.79177, "trades": 32, "taker_buy_volume": 1601.4, "taker_buy_quote": 417.19682}, {"ts": 1769331720000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 3462.7, "quote_volume": 902.73576, "trades": 10, "taker_buy_volume": 3325.5, "taker_buy_quote": 866.9617}, {"ts": 1769331780000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 213.7, "quote_volume": 55.73296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331840000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 26.4, "quote_volume": 6.88512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331900000, "open": 0.2609, "high": 0.2611, "low": 0.2605, "close": 0.2605, "volume": 5241.9, "quote_volume": 1367.03107, "trades": 30, "taker_buy_volume": 178.5, "taker_buy_quote": 46.5885}, {"ts": 1769331960000, "open": 0.2606, "high": 0.2606, "low": 0.26, "close": 0.26, "volume": 463.4, "quote_volume": 120.56531, "trades": 12, "taker_buy_volume": 36.0, "taker_buy_quote": 9.3816}, {"ts": 1769332020000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 38.5, "quote_volume": 10.0177, "trades": 2, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0177}, {"ts": 1769332080000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 98.2, "quote_volume": 25.56743, "trades": 5, "taker_buy_volume": 98.2, "taker_buy_quote": 25.56743}, {"ts": 1769332140000, "open": 0.2603, "high": 0.2605, "low": 0.2602, "close": 0.2605, "volume": 3307.4, "quote_volume": 861.19866, "trades": 11, "taker_buy_volume": 3016.8, "taker_buy_quote": 785.58069}, {"ts": 1769332200000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2606, "volume": 2451.5, "quote_volume": 638.96594, "trades": 22, "taker_buy_volume": 495.3, "taker_buy_quote": 129.1225}, {"ts": 1769332260000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 617.1, "quote_volume": 160.67147, "trades": 6, "taker_buy_volume": 287.9, "taker_buy_quote": 74.96916}, {"ts": 1769332320000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 99.1, "quote_volume": 25.78975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332380000, "open": 0.2601, "high": 0.2601, "low": 0.2596, "close": 0.26, "volume": 686.8, "quote_volume": 178.5095, "trades": 19, "taker_buy_volume": 77.0, "taker_buy_quote": 20.01615}, {"ts": 1769332440000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.2598, "volume": 4239.9, "quote_volume": 1102.35818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332500000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 77.2, "quote_volume": 20.06042, "trades": 3, "taker_buy_volume": 38.6, "taker_buy_quote": 10.03214}, {"ts": 1769332560000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 1158.9, "quote_volume": 301.21391, "trades": 6, "taker_buy_volume": 1158.9, "taker_buy_quote": 301.21391}, {"ts": 1769332620000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 423.4, "quote_volume": 110.10324, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332680000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 158.0, "quote_volume": 41.11371, "trades": 7, "taker_buy_volume": 158.0, "taker_buy_quote": 41.11371}, {"ts": 1769332740000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332800000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332860000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 38.5, "quote_volume": 10.0254, "trades": 2, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0254}, {"ts": 1769332920000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 690.7, "quote_volume": 179.72663, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332980000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 2531.6, "quote_volume": 658.74156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333040000, "open": 0.2603, "high": 0.2603, "low": 0.26, "close": 0.26, "volume": 4612.0, "quote_volume": 1199.50866, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333100000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333160000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333220000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333280000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333340000, "open": 0.2602, "high": 0.2605, "low": 0.2602, "close": 0.2603, "volume": 2300.6, "quote_volume": 598.85773, "trades": 6, "taker_buy_volume": 115.5, "taker_buy_quote": 30.07235}, {"ts": 1769333400000, "open": 0.2604, "high": 0.2607, "low": 0.2604, "close": 0.2607, "volume": 1696.2, "quote_volume": 441.73621, "trades": 7, "taker_buy_volume": 1696.2, "taker_buy_quote": 441.73621}, {"ts": 1769333460000, "open": 0.2608, "high": 0.2608, "low": 0.2604, "close": 0.2604, "volume": 3988.2, "quote_volume": 1039.44742, "trades": 22, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0408}, {"ts": 1769333520000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 265.8, "quote_volume": 69.26748, "trades": 8, "taker_buy_volume": 265.8, "taker_buy_quote": 69.26748}, {"ts": 1769333580000, "open": 0.2606, "high": 0.2606, "low": 0.2603, "close": 0.2603, "volume": 2701.5, "quote_volume": 703.73973, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333640000, "open": 0.2602, "high": 0.2604, "low": 0.2602, "close": 0.2604, "volume": 195.0, "quote_volume": 50.75063, "trades": 9, "taker_buy_volume": 77.8, "taker_buy_quote": 20.25519}, {"ts": 1769333700000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 77.0, "quote_volume": 20.03925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333760000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333820000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 91.7, "quote_volume": 23.86951, "trades": 4, "taker_buy_volume": 91.7, "taker_buy_quote": 23.86951}, {"ts": 1769333880000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 1704.6, "quote_volume": 444.20509, "trades": 19, "taker_buy_volume": 1319.8, "taker_buy_quote": 343.92621}, {"ts": 1769333940000, "open": 0.2607, "high": 0.2611, "low": 0.2607, "close": 0.2611, "volume": 2585.0, "quote_volume": 674.60569, "trades": 22, "taker_buy_volume": 820.1, "taker_buy_quote": 213.90798}, {"ts": 1769334000000, "open": 0.2612, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 2905.3, "quote_volume": 759.21666, "trades": 13, "taker_buy_volume": 2712.9, "taker_buy_quote": 708.96178}, {"ts": 1769334060000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 67.1, "quote_volume": 17.51981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334120000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 43.0, "quote_volume": 11.2316, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 11.2316}, {"ts": 1769334180000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334240000, "open": 0.2612, "high": 0.2612, "low": 0.2609, "close": 0.2611, "volume": 6900.4, "quote_volume": 1801.6897, "trades": 25, "taker_buy_volume": 448.8, "taker_buy_quote": 117.19594}, {"ts": 1769334300000, "open": 0.2611, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 3244.5, "quote_volume": 847.1568, "trades": 19, "taker_buy_volume": 119.0, "taker_buy_quote": 31.08875}, {"ts": 1769334360000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 192.4, "quote_volume": 50.27412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334420000, "open": 0.2613, "high": 0.2613, "low": 0.2609, "close": 0.2609, "volume": 1025.0, "quote_volume": 267.62119, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334480000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 252.0, "quote_volume": 65.74084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334540000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 444.4, "quote_volume": 115.87432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334600000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.2608, "volume": 7459.5, "quote_volume": 1946.31102, "trades": 16, "taker_buy_volume": 257.4, "taker_buy_quote": 67.17119}, {"ts": 1769334660000, "open": 0.2608, "high": 0.2608, "low": 0.2606, "close": 0.2606, "volume": 5963.5, "quote_volume": 1554.68232, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334720000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334780000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 63.2, "quote_volume": 16.46113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334840000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 617.0, "quote_volume": 160.66083, "trades": 15, "taker_buy_volume": 522.3, "taker_buy_quote": 136.00692}, {"ts": 1769334900000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334960000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 959.4, "quote_volume": 249.65247, "trades": 17, "taker_buy_volume": 494.3, "taker_buy_quote": 128.66629}, {"ts": 1769335020000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 1958.5, "quote_volume": 509.93913, "trades": 8, "taker_buy_volume": 1667.9, "taker_buy_quote": 434.32116}, {"ts": 1769335080000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335140000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 1370.5, "quote_volume": 356.6041, "trades": 20, "taker_buy_volume": 1370.5, "taker_buy_quote": 356.6041}, {"ts": 1769335200000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 59.7, "quote_volume": 15.54588, "trades": 2, "taker_buy_volume": 59.7, "taker_buy_quote": 15.54588}, {"ts": 1769335260000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335320000, "open": 0.2605, "high": 0.2613, "low": 0.2605, "close": 0.2609, "volume": 14514.4, "quote_volume": 3789.9482, "trades": 50, "taker_buy_volume": 3727.7, "taker_buy_quote": 973.5029}, {"ts": 1769335380000, "open": 0.2608, "high": 0.2608, "low": 0.2606, "close": 0.2606, "volume": 1763.3, "quote_volume": 459.56601, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335440000, "open": 0.2605, "high": 0.2605, "low": 0.2602, "close": 0.2604, "volume": 4286.3, "quote_volume": 1116.17587, "trades": 21, "taker_buy_volume": 3624.2, "taker_buy_quote": 943.79621}, {"ts": 1769335500000, "open": 0.2603, "high": 0.2603, "low": 0.26, "close": 0.26, "volume": 2480.9, "quote_volume": 645.26676, "trades": 15, "taker_buy_volume": 2194.8, "taker_buy_quote": 570.84832}, {"ts": 1769335560000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 59.8, "quote_volume": 15.54202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335620000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 158.1, "quote_volume": 41.12392, "trades": 7, "taker_buy_volume": 158.1, "taker_buy_quote": 41.12392}, {"ts": 1769335680000, "open": 0.2603, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 238.8, "quote_volume": 62.19546, "trades": 11, "taker_buy_volume": 238.8, "taker_buy_quote": 62.19546}, {"ts": 1769335740000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 77.0, "quote_volume": 20.05465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335800000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 38.5, "quote_volume": 10.02925, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.02925}, {"ts": 1769335860000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 59.7, "quote_volume": 15.55782, "trades": 3, "taker_buy_volume": 59.7, "taker_buy_quote": 15.55782}, {"ts": 1769335920000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335980000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 119.2, "quote_volume": 31.0814, "trades": 5, "taker_buy_volume": 119.2, "taker_buy_quote": 31.0814}, {"ts": 1769336040000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 59.6, "quote_volume": 15.54964, "trades": 3, "taker_buy_volume": 59.6, "taker_buy_quote": 15.54964}, {"ts": 1769336100000, "open": 0.261, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 9118.0, "quote_volume": 2378.92713, "trades": 13, "taker_buy_volume": 119.0, "taker_buy_quote": 31.06495}, {"ts": 1769336160000, "open": 0.2609, "high": 0.2611, "low": 0.2606, "close": 0.2607, "volume": 22230.8, "quote_volume": 5798.04602, "trades": 64, "taker_buy_volume": 5000.0, "taker_buy_quote": 1304.68957}, {"ts": 1769336220000, "open": 0.2606, "high": 0.2606, "low": 0.2602, "close": 0.2603, "volume": 3269.6, "quote_volume": 851.18754, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336280000, "open": 0.2604, "high": 0.2606, "low": 0.2602, "close": 0.2602, "volume": 5081.6, "quote_volume": 1323.44985, "trades": 31, "taker_buy_volume": 2665.7, "taker_buy_quote": 694.33817}, {"ts": 1769336340000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 137.6, "quote_volume": 35.83104, "trades": 1, "taker_buy_volume": 137.6, "taker_buy_quote": 35.83104}, {"ts": 1769336400000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 1290.6, "quote_volume": 336.30503, "trades": 7, "taker_buy_volume": 290.6, "taker_buy_quote": 75.70727}, {"ts": 1769336460000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 659.3, "quote_volume": 171.74168, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336520000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 38.5, "quote_volume": 10.02925, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.02925}, {"ts": 1769336580000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 866.8, "quote_volume": 226.03081, "trades": 15, "taker_buy_volume": 306.2, "taker_buy_quote": 79.82633}, {"ts": 1769336640000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336700000, "open": 0.2609, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 14332.8, "quote_volume": 3738.60941, "trades": 55, "taker_buy_volume": 4589.9, "taker_buy_quote": 1197.65725}, {"ts": 1769336760000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2606, "volume": 1984.3, "quote_volume": 516.92436, "trades": 12, "taker_buy_volume": 865.0, "taker_buy_quote": 225.419}, {"ts": 1769336820000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 1269.4, "quote_volume": 330.94028, "trades": 10, "taker_buy_volume": 269.4, "taker_buy_quote": 70.23643}, {"ts": 1769336880000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 442.6, "quote_volume": 115.50653, "trades": 9, "taker_buy_volume": 442.6, "taker_buy_quote": 115.50653}, {"ts": 1769336940000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 2013.3, "quote_volume": 525.38082, "trades": 11, "taker_buy_volume": 1013.3, "taker_buy_quote": 264.45206}, {"ts": 1769337000000, "open": 0.2611, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 865.8, "quote_volume": 226.14603, "trades": 10, "taker_buy_volume": 380.2, "taker_buy_quote": 99.30731}, {"ts": 1769337060000, "open": 0.2613, "high": 0.2613, "low": 0.2609, "close": 0.2609, "volume": 7524.1, "quote_volume": 1964.79656, "trades": 14, "taker_buy_volume": 1222.2, "taker_buy_quote": 319.36086}, {"ts": 1769337120000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 2340.7, "quote_volume": 611.13753, "trades": 5, "taker_buy_volume": 2340.7, "taker_buy_quote": 611.13753}, {"ts": 1769337180000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337240000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 2392.3, "quote_volume": 624.37714, "trades": 20, "taker_buy_volume": 1267.8, "taker_buy_quote": 330.99509}, {"ts": 1769337300000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337360000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 59.6, "quote_volume": 15.54368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337420000, "open": 0.2607, "high": 0.2608, "low": 0.2605, "close": 0.2607, "volume": 2120.8, "quote_volume": 552.76493, "trades": 12, "taker_buy_volume": 88.7, "taker_buy_quote": 23.12898}, {"ts": 1769337480000, "open": 0.2606, "high": 0.2606, "low": 0.2603, "close": 0.2603, "volume": 2154.0, "quote_volume": 560.94699, "trades": 15, "taker_buy_volume": 55.8, "taker_buy_quote": 14.53032}, {"ts": 1769337540000, "open": 0.2603, "high": 0.2604, "low": 0.2602, "close": 0.2603, "volume": 2518.7, "quote_volume": 655.39601, "trades": 12, "taker_buy_volume": 364.1, "taker_buy_quote": 94.76212}, {"ts": 1769337600000, "open": 0.2604, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 1098.2, "quote_volume": 286.01508, "trades": 6, "taker_buy_volume": 98.2, "taker_buy_quote": 25.57725}, {"ts": 1769337660000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 38.5, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337720000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337780000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 1038.5, "quote_volume": 270.22155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337840000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337900000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 38.5, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0254}, {"ts": 1769337960000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2602, "volume": 1115.5, "quote_volume": 290.16292, "trades": 8, "taker_buy_volume": 77.0, "taker_buy_quote": 20.0354}, {"ts": 1769338020000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 2039.0, "quote_volume": 530.54395, "trades": 3, "taker_buy_volume": 46.0, "taker_buy_quote": 11.9692}, {"ts": 1769338080000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 1313.6, "quote_volume": 341.64758, "trades": 12, "taker_buy_volume": 38.6, "taker_buy_quote": 10.04372}, {"ts": 1769338140000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 158.2, "quote_volume": 41.1102, "trades": 6, "taker_buy_volume": 38.6, "taker_buy_quote": 10.03214}, {"ts": 1769338200000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 108.5, "quote_volume": 28.2068, "trades": 3, "taker_buy_volume": 76.5, "taker_buy_quote": 19.89}, {"ts": 1769338260000, "open": 0.2599, "high": 0.2599, "low": 0.2596, "close": 0.2598, "volume": 3454.3, "quote_volume": 897.24458, "trades": 15, "taker_buy_volume": 191.6, "taker_buy_quote": 49.77768}, {"ts": 1769338320000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 77.2, "quote_volume": 20.06814, "trades": 2, "taker_buy_volume": 77.2, "taker_buy_quote": 20.06814}, {"ts": 1769338380000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 59.8, "quote_volume": 15.55398, "trades": 2, "taker_buy_volume": 59.8, "taker_buy_quote": 15.55398}, {"ts": 1769338440000, "open": 0.26, "high": 0.26, "low": 0.2595, "close": 0.2595, "volume": 30776.8, "quote_volume": 7995.3533, "trades": 46, "taker_buy_volume": 3938.8, "taker_buy_quote": 1022.9529}, {"ts": 1769338500000, "open": 0.2595, "high": 0.2597, "low": 0.2593, "close": 0.2597, "volume": 12995.5, "quote_volume": 3374.16127, "trades": 21, "taker_buy_volume": 11956.9, "taker_buy_quote": 3104.80011}, {"ts": 1769338560000, "open": 0.2596, "high": 0.2598, "low": 0.2593, "close": 0.2593, "volume": 10039.5, "quote_volume": 2605.57881, "trades": 45, "taker_buy_volume": 3916.5, "taker_buy_quote": 1017.00352}, {"ts": 1769338620000, "open": 0.2593, "high": 0.2594, "low": 0.2592, "close": 0.2593, "volume": 5300.1, "quote_volume": 1374.31904, "trades": 23, "taker_buy_volume": 69.1, "taker_buy_quote": 17.92454}, {"ts": 1769338680000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.2591, "volume": 3867.9, "quote_volume": 1002.65189, "trades": 16, "taker_buy_volume": 19.4, "taker_buy_quote": 5.02848}, {"ts": 1769338740000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 2908.3, "quote_volume": 753.52067, "trades": 11, "taker_buy_volume": 1869.6, "taker_buy_quote": 484.47813}, {"ts": 1769338800000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2591, "volume": 2869.9, "quote_volume": 743.3385, "trades": 10, "taker_buy_volume": 1869.9, "taker_buy_quote": 484.41109}, {"ts": 1769338860000, "open": 0.2592, "high": 0.2592, "low": 0.259, "close": 0.259, "volume": 2077.4, "quote_volume": 538.23677, "trades": 9, "taker_buy_volume": 38.7, "taker_buy_quote": 10.03104}, {"ts": 1769338920000, "open": 0.2589, "high": 0.2589, "low": 0.2582, "close": 0.2583, "volume": 5422.4, "quote_volume": 1401.97056, "trades": 44, "taker_buy_volume": 2851.9, "taker_buy_quote": 737.62472}, {"ts": 1769338980000, "open": 0.2583, "high": 0.2583, "low": 0.258, "close": 0.2582, "volume": 1190.8, "quote_volume": 307.28535, "trades": 13, "taker_buy_volume": 152.0, "taker_buy_quote": 39.2464}, {"ts": 1769339040000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2584, "volume": 1021.6, "quote_volume": 263.90144, "trades": 4, "taker_buy_volume": 1021.6, "taker_buy_quote": 263.90144}, {"ts": 1769339100000, "open": 0.2584, "high": 0.2585, "low": 0.2582, "close": 0.2582, "volume": 2588.7, "quote_volume": 668.89904, "trades": 7, "taker_buy_volume": 2206.0, "taker_buy_quote": 570.0859}, {"ts": 1769339160000, "open": 0.2583, "high": 0.2584, "low": 0.2582, "close": 0.2582, "volume": 2169.3, "quote_volume": 560.51677, "trades": 7, "taker_buy_volume": 1920.8, "taker_buy_quote": 496.33472}, {"ts": 1769339220000, "open": 0.2581, "high": 0.2581, "low": 0.2574, "close": 0.2576, "volume": 4437.2, "quote_volume": 1143.66106, "trades": 36, "taker_buy_volume": 913.3, "taker_buy_quote": 235.32273}, {"ts": 1769339280000, "open": 0.2576, "high": 0.2577, "low": 0.2568, "close": 0.2571, "volume": 13274.9, "quote_volume": 3414.1532, "trades": 66, "taker_buy_volume": 6583.3, "taker_buy_quote": 1694.11446}, {"ts": 1769339340000, "open": 0.257, "high": 0.2572, "low": 0.2564, "close": 0.2569, "volume": 8400.4, "quote_volume": 2157.5257, "trades": 61, "taker_buy_volume": 2979.0, "taker_buy_quote": 765.22823}, {"ts": 1769339400000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339460000, "open": 0.2569, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 850.1, "quote_volume": 218.47393, "trades": 9, "taker_buy_volume": 811.1, "taker_buy_quote": 208.45483}, {"ts": 1769339520000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339580000, "open": 0.2571, "high": 0.2576, "low": 0.2571, "close": 0.2576, "volume": 4024.3, "quote_volume": 1036.01389, "trades": 16, "taker_buy_volume": 3974.7, "taker_buy_quote": 1023.24933}, {"ts": 1769339640000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2574, "volume": 2954.0, "quote_volume": 760.16042, "trades": 24, "taker_buy_volume": 876.1, "taker_buy_quote": 225.48898}, {"ts": 1769339700000, "open": 0.2576, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 3015.7, "quote_volume": 776.75152, "trades": 10, "taker_buy_volume": 1074.0, "taker_buy_quote": 276.76377}, {"ts": 1769339760000, "open": 0.2578, "high": 0.2581, "low": 0.2578, "close": 0.2581, "volume": 2145.6, "quote_volume": 553.74318, "trades": 11, "taker_buy_volume": 2145.6, "taker_buy_quote": 553.74318}, {"ts": 1769339820000, "open": 0.258, "high": 0.2585, "low": 0.258, "close": 0.2585, "volume": 15133.9, "quote_volume": 3908.56677, "trades": 41, "taker_buy_volume": 12821.8, "taker_buy_quote": 3311.75948}, {"ts": 1769339880000, "open": 0.2586, "high": 0.2589, "low": 0.2585, "close": 0.2585, "volume": 17761.4, "quote_volume": 4595.724, "trades": 36, "taker_buy_volume": 10297.9, "taker_buy_quote": 2665.04613}, {"ts": 1769339940000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 685.7, "quote_volume": 177.32202, "trades": 1, "taker_buy_volume": 685.7, "taker_buy_quote": 177.32202}, {"ts": 1769340000000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 978.0, "quote_volume": 252.78278, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340060000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 272.1, "quote_volume": 70.39369, "trades": 11, "taker_buy_volume": 159.0, "taker_buy_quote": 41.13543}, {"ts": 1769340120000, "open": 0.2585, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 269.3, "quote_volume": 69.59072, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340180000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340240000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340300000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340360000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 718.8, "quote_volume": 185.74393, "trades": 5, "taker_buy_volume": 718.8, "taker_buy_quote": 185.74393}, {"ts": 1769340420000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340480000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 120.2, "quote_volume": 31.08973, "trades": 6, "taker_buy_volume": 120.2, "taker_buy_quote": 31.08973}, {"ts": 1769340540000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.2589, "volume": 4276.0, "quote_volume": 1107.36154, "trades": 15, "taker_buy_volume": 3237.3, "taker_buy_quote": 838.4341}, {"ts": 1769340600000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 60.0, "quote_volume": 15.528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340660000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 219.8, "quote_volume": 56.85625, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340720000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 60.1, "quote_volume": 15.53585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340780000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2588, "volume": 212.0, "quote_volume": 54.85183, "trades": 8, "taker_buy_volume": 159.0, "taker_buy_quote": 41.13543}, {"ts": 1769340840000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 53.0, "quote_volume": 13.7164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340900000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340960000, "open": 0.2586, "high": 0.2586, "low": 0.2581, "close": 0.2582, "volume": 2141.1, "quote_volume": 552.94935, "trades": 35, "taker_buy_volume": 112.7, "taker_buy_quote": 29.09914}, {"ts": 1769341020000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 1038.9, "quote_volume": 268.00266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341080000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 60.3, "quote_volume": 15.55137, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341140000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 1038.9, "quote_volume": 267.73834, "trades": 7, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1769341200000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.258, "volume": 721.3, "quote_volume": 186.03874, "trades": 5, "taker_buy_volume": 721.3, "taker_buy_quote": 186.03874}, {"ts": 1769341260000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341320000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 118.8, "quote_volume": 30.66228, "trades": 4, "taker_buy_volume": 118.8, "taker_buy_quote": 30.66228}, {"ts": 1769341380000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 1060.3, "quote_volume": 273.76946, "trades": 7, "taker_buy_volume": 60.3, "taker_buy_quote": 15.56946}, {"ts": 1769341440000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 11615.8, "quote_volume": 2999.72275, "trades": 14, "taker_buy_volume": 7742.9, "taker_buy_quote": 1999.73997}, {"ts": 1769341500000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 1101.8, "quote_volume": 284.16829, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341560000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341620000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341680000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 1826.5, "quote_volume": 471.19157, "trades": 6, "taker_buy_volume": 826.5, "taker_buy_quote": 213.237}, {"ts": 1769341740000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 1553.3, "quote_volume": 400.59607, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341800000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 142.6, "quote_volume": 36.75625, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341860000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2573, "volume": 1060.3, "quote_volume": 272.90809, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341920000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341980000, "open": 0.2573, "high": 0.2573, "low": 0.2568, "close": 0.257, "volume": 13337.6, "quote_volume": 3426.87244, "trades": 37, "taker_buy_volume": 216.8, "taker_buy_quote": 55.7176}, {"ts": 1769342040000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 39.0, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342100000, "open": 0.2568, "high": 0.257, "low": 0.2567, "close": 0.2568, "volume": 11528.4, "quote_volume": 2960.62501, "trades": 23, "taker_buy_volume": 890.0, "taker_buy_quote": 228.70693}, {"ts": 1769342160000, "open": 0.2568, "high": 0.2572, "low": 0.2567, "close": 0.2572, "volume": 2334.4, "quote_volume": 599.65996, "trades": 19, "taker_buy_volume": 334.4, "taker_buy_quote": 85.92148}, {"ts": 1769342220000, "open": 0.2572, "high": 0.258, "low": 0.2571, "close": 0.258, "volume": 11278.9, "quote_volume": 2906.97023, "trades": 74, "taker_buy_volume": 5863.6, "taker_buy_quote": 1511.81288}, {"ts": 1769342280000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 2376.8, "quote_volume": 612.78979, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342340000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342400000, "open": 0.2577, "high": 0.2579, "low": 0.2574, "close": 0.2579, "volume": 2364.1, "quote_volume": 608.84417, "trades": 28, "taker_buy_volume": 1243.5, "taker_buy_quote": 320.36554}, {"ts": 1769342460000, "open": 0.258, "high": 0.258, "low": 0.2577, "close": 0.2577, "volume": 4200.5, "quote_volume": 1082.90956, "trades": 25, "taker_buy_volume": 60.3, "taker_buy_quote": 15.5574}, {"ts": 1769342520000, "open": 0.2576, "high": 0.2576, "low": 0.2568, "close": 0.2568, "volume": 10225.9, "quote_volume": 2630.13543, "trades": 72, "taker_buy_volume": 1518.2, "taker_buy_quote": 390.17716}, {"ts": 1769342580000, "open": 0.2568, "high": 0.2568, "low": 0.2565, "close": 0.2566, "volume": 5000.0, "quote_volume": 1283.03893, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342640000, "open": 0.2568, "high": 0.257, "low": 0.2567, "close": 0.257, "volume": 8209.5, "quote_volume": 2108.58709, "trades": 20, "taker_buy_volume": 4180.0, "taker_buy_quote": 1073.82768}, {"ts": 1769342700000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 1060.4, "quote_volume": 272.62884, "trades": 8, "taker_buy_volume": 60.4, "taker_buy_quote": 15.52884}, {"ts": 1769342760000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 425.9, "quote_volume": 109.54751, "trades": 7, "taker_buy_volume": 312.3, "taker_buy_quote": 80.32959}, {"ts": 1769342820000, "open": 0.2573, "high": 0.2573, "low": 0.2568, "close": 0.2568, "volume": 4163.5, "quote_volume": 1069.79925, "trades": 31, "taker_buy_volume": 88.0, "taker_buy_quote": 22.6072}, {"ts": 1769342880000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342940000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 1622.1, "quote_volume": 416.55918, "trades": 22, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0191}, {"ts": 1769343000000, "open": 0.2569, "high": 0.257, "low": 0.2568, "close": 0.2569, "volume": 2073.3, "quote_volume": 532.58356, "trades": 12, "taker_buy_volume": 73.3, "taker_buy_quote": 18.8381}, {"ts": 1769343060000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 43.8, "quote_volume": 11.25854, "trades": 2, "taker_buy_volume": 19.4, "taker_buy_quote": 4.98774}, {"ts": 1769343120000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343180000, "open": 0.2571, "high": 0.2572, "low": 0.2569, "close": 0.2569, "volume": 1293.8, "quote_volume": 332.46731, "trades": 14, "taker_buy_volume": 101.4, "taker_buy_quote": 26.07598}, {"ts": 1769343240000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 4373.5, "quote_volume": 1124.76744, "trades": 15, "taker_buy_volume": 3120.6, "taker_buy_quote": 802.61442}, {"ts": 1769343300000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 120.7, "quote_volume": 31.06214, "trades": 7, "taker_buy_volume": 120.7, "taker_buy_quote": 31.06214}, {"ts": 1769343360000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 9382.1, "quote_volume": 2415.84291, "trades": 18, "taker_buy_volume": 120.6, "taker_buy_quote": 31.06053}, {"ts": 1769343420000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 1000.0, "quote_volume": 257.41924, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343480000, "open": 0.2574, "high": 0.2574, "low": 0.257, "close": 0.257, "volume": 1251.3, "quote_volume": 321.66912, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343540000, "open": 0.2571, "high": 0.2571, "low": 0.2565, "close": 0.2565, "volume": 5847.8, "quote_volume": 1501.8058, "trades": 53, "taker_buy_volume": 518.8, "taker_buy_quote": 133.31596}, {"ts": 1769343600000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 1022.0, "quote_volume": 262.16664, "trades": 5, "taker_buy_volume": 22.0, "taker_buy_quote": 5.6452}, {"ts": 1769343660000, "open": 0.2567, "high": 0.2571, "low": 0.2565, "close": 0.2568, "volume": 19753.6, "quote_volume": 5071.70957, "trades": 53, "taker_buy_volume": 1893.0, "taker_buy_quote": 486.35255}, {"ts": 1769343720000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 4674.6, "quote_volume": 1200.36432, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343780000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 2304.3, "quote_volume": 591.91993, "trades": 5, "taker_buy_volume": 1756.9, "taker_buy_quote": 451.34761}, {"ts": 1769343840000, "open": 0.2569, "high": 0.2573, "low": 0.2569, "close": 0.2573, "volume": 4600.2, "quote_volume": 1182.41555, "trades": 17, "taker_buy_volume": 3739.0, "taker_buy_quote": 961.14793}, {"ts": 1769343900000, "open": 0.2572, "high": 0.2572, "low": 0.2568, "close": 0.2568, "volume": 937.5, "quote_volume": 240.85653, "trades": 17, "taker_buy_volume": 57.0, "taker_buy_quote": 14.6376}, {"ts": 1769343960000, "open": 0.2569, "high": 0.2575, "low": 0.2569, "close": 0.257, "volume": 6304.6, "quote_volume": 1621.78894, "trades": 28, "taker_buy_volume": 4919.8, "taker_buy_quote": 1265.74759}, {"ts": 1769344020000, "open": 0.2569, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 208.2, "quote_volume": 53.46575, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344080000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 121.2, "quote_volume": 31.09386, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344140000, "open": 0.2564, "high": 0.2564, "low": 0.2561, "close": 0.2562, "volume": 2013.2, "quote_volume": 515.79396, "trades": 19, "taker_buy_volume": 116.1, "taker_buy_quote": 29.74482}, {"ts": 1769344200000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2559, "volume": 4728.2, "quote_volume": 1209.77011, "trades": 15, "taker_buy_volume": 923.2, "taker_buy_quote": 236.25068}, {"ts": 1769344260000, "open": 0.2559, "high": 0.2559, "low": 0.2554, "close": 0.2556, "volume": 9636.6, "quote_volume": 2463.48986, "trades": 25, "taker_buy_volume": 2001.2, "taker_buy_quote": 511.35158}, {"ts": 1769344320000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344380000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344440000, "open": 0.2554, "high": 0.2554, "low": 0.255, "close": 0.2552, "volume": 36202.9, "quote_volume": 9237.13404, "trades": 45, "taker_buy_volume": 16920.8, "taker_buy_quote": 4316.76688}, {"ts": 1769344500000, "open": 0.2553, "high": 0.2556, "low": 0.2553, "close": 0.2556, "volume": 2935.9, "quote_volume": 750.22764, "trades": 17, "taker_buy_volume": 2835.6, "taker_buy_quote": 724.60099}, {"ts": 1769344560000, "open": 0.2554, "high": 0.2554, "low": 0.2552, "close": 0.2552, "volume": 1611.6, "quote_volume": 411.41576, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344620000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 1000.0, "quote_volume": 255.38265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344680000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 1078.6, "quote_volume": 275.46375, "trades": 10, "taker_buy_volume": 39.3, "taker_buy_quote": 10.03722}, {"ts": 1769344740000, "open": 0.2554, "high": 0.2558, "low": 0.2554, "close": 0.2558, "volume": 3210.3, "quote_volume": 820.25604, "trades": 30, "taker_buy_volume": 1210.3, "taker_buy_quote": 309.17557}, {"ts": 1769344800000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 2047.4, "quote_volume": 523.73884, "trades": 7, "taker_buy_volume": 60.7, "taker_buy_quote": 15.53313}, {"ts": 1769344860000, "open": 0.256, "high": 0.2561, "low": 0.2558, "close": 0.2558, "volume": 1527.4, "quote_volume": 390.94764, "trades": 12, "taker_buy_volume": 527.4, "taker_buy_quote": 135.06107}, {"ts": 1769344920000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 75.5, "quote_volume": 19.3129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344980000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345040000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 1039.2, "quote_volume": 265.8352, "trades": 4, "taker_buy_volume": 39.2, "taker_buy_quote": 10.03128}, {"ts": 1769345100000, "open": 0.2558, "high": 0.2563, "low": 0.2556, "close": 0.256, "volume": 4463.2, "quote_volume": 1143.17504, "trades": 43, "taker_buy_volume": 1106.6, "taker_buy_quote": 283.54128}, {"ts": 1769345160000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 4906.2, "quote_volume": 1255.79112, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345220000, "open": 0.2561, "high": 0.2564, "low": 0.256, "close": 0.2563, "volume": 7186.5, "quote_volume": 1841.60075, "trades": 17, "taker_buy_volume": 221.1, "taker_buy_quote": 56.66008}, {"ts": 1769345280000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 39.1, "quote_volume": 10.02524, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02524}, {"ts": 1769345340000, "open": 0.2563, "high": 0.2579, "low": 0.2561, "close": 0.2573, "volume": 287530.4, "quote_volume": 73884.9193, "trades": 272, "taker_buy_volume": 228351.0, "taker_buy_quote": 58672.23606}, {"ts": 1769345400000, "open": 0.2573, "high": 0.2576, "low": 0.2572, "close": 0.2572, "volume": 3912.5, "quote_volume": 1007.05645, "trades": 32, "taker_buy_volume": 221.9, "taker_buy_quote": 57.11824}, {"ts": 1769345460000, "open": 0.2571, "high": 0.2571, "low": 0.2568, "close": 0.257, "volume": 55359.7, "quote_volume": 14227.03429, "trades": 65, "taker_buy_volume": 938.6, "taker_buy_quote": 241.13614}, {"ts": 1769345520000, "open": 0.2569, "high": 0.2569, "low": 0.2564, "close": 0.2564, "volume": 5132.9, "quote_volume": 1317.28625, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345580000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 662.0, "quote_volume": 169.7368, "trades": 3, "taker_buy_volume": 622.9, "taker_buy_quote": 159.71156}, {"ts": 1769345640000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 78.2, "quote_volume": 20.06221, "trades": 4, "taker_buy_volume": 78.2, "taker_buy_quote": 20.06221}, {"ts": 1769345700000, "open": 0.2567, "high": 0.257, "low": 0.2567, "close": 0.257, "volume": 242.1, "quote_volume": 62.18337, "trades": 9, "taker_buy_volume": 242.1, "taker_buy_quote": 62.18337}, {"ts": 1769345760000, "open": 0.2571, "high": 0.2572, "low": 0.257, "close": 0.257, "volume": 2542.2, "quote_volume": 653.67575, "trades": 11, "taker_buy_volume": 1720.3, "taker_buy_quote": 442.29517}, {"ts": 1769345820000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 940.8, "quote_volume": 241.90496, "trades": 16, "taker_buy_volume": 748.4, "taker_buy_quote": 192.41968}, {"ts": 1769345880000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 2123.7, "quote_volume": 546.21564, "trades": 1, "taker_buy_volume": 2123.7, "taker_buy_quote": 546.21564}, {"ts": 1769345940000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 181.2, "quote_volume": 46.64088, "trades": 9, "taker_buy_volume": 181.2, "taker_buy_quote": 46.64088}, {"ts": 1769346000000, "open": 0.2575, "high": 0.2579, "low": 0.2575, "close": 0.2579, "volume": 432.5, "quote_volume": 111.4421, "trades": 14, "taker_buy_volume": 371.5, "taker_buy_quote": 95.7346}, {"ts": 1769346060000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 38.9, "quote_volume": 10.02842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346120000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 1096.7, "quote_volume": 282.83504, "trades": 5, "taker_buy_volume": 865.4, "taker_buy_quote": 223.18666}, {"ts": 1769346180000, "open": 0.2579, "high": 0.2579, "low": 0.2575, "close": 0.2575, "volume": 9290.1, "quote_volume": 2393.66858, "trades": 19, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1769346240000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 3283.0, "quote_volume": 845.50158, "trades": 17, "taker_buy_volume": 3244.1, "taker_buy_quote": 835.48483}, {"ts": 1769346300000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 23425.6, "quote_volume": 6034.43067, "trades": 12, "taker_buy_volume": 23350.2, "taker_buy_quote": 6015.01152}, {"ts": 1769346360000, "open": 0.2576, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 5220.9, "quote_volume": 1345.13698, "trades": 7, "taker_buy_volume": 2409.2, "taker_buy_quote": 620.84695}, {"ts": 1769346420000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 180.8, "quote_volume": 46.54996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346480000, "open": 0.2574, "high": 0.2574, "low": 0.257, "close": 0.257, "volume": 2847.4, "quote_volume": 732.8217, "trades": 16, "taker_buy_volume": 2504.0, "taker_buy_quote": 644.5296}, {"ts": 1769346540000, "open": 0.2569, "high": 0.2572, "low": 0.2568, "close": 0.2572, "volume": 369.8, "quote_volume": 95.04033, "trades": 19, "taker_buy_volume": 248.7, "taker_buy_quote": 63.9358}, {"ts": 1769346600000, "open": 0.2573, "high": 0.2578, "low": 0.2573, "close": 0.2577, "volume": 1800.5, "quote_volume": 463.94227, "trades": 28, "taker_buy_volume": 362.1, "taker_buy_quote": 93.25881}, {"ts": 1769346660000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346720000, "open": 0.2576, "high": 0.2579, "low": 0.2576, "close": 0.2579, "volume": 1196.3, "quote_volume": 308.30665, "trades": 14, "taker_buy_volume": 1101.4, "taker_buy_quote": 283.86041}, {"ts": 1769346780000, "open": 0.258, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 1018.0, "quote_volume": 262.63417, "trades": 23, "taker_buy_volume": 827.2, "taker_buy_quote": 213.42685}, {"ts": 1769346840000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 1203.4, "quote_volume": 310.19175, "trades": 7, "taker_buy_volume": 150.4, "taker_buy_quote": 38.77312}, {"ts": 1769346900000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 3493.0, "quote_volume": 900.1461, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346960000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 1684.9, "quote_volume": 433.86778, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347020000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 9291.0, "quote_volume": 2396.55731, "trades": 8, "taker_buy_volume": 9291.0, "taker_buy_quote": 2396.55731}, {"ts": 1769347080000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 99.2, "quote_volume": 25.59963, "trades": 4, "taker_buy_volume": 99.2, "taker_buy_quote": 25.59963}, {"ts": 1769347140000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347200000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2584, "volume": 180.6, "quote_volume": 46.64896, "trades": 7, "taker_buy_volume": 180.6, "taker_buy_quote": 46.64896}, {"ts": 1769347260000, "open": 0.2583, "high": 0.2583, "low": 0.2579, "close": 0.2579, "volume": 332.5, "quote_volume": 85.8266, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347320000, "open": 0.2578, "high": 0.2578, "low": 0.2572, "close": 0.2574, "volume": 3426.2, "quote_volume": 882.40531, "trades": 41, "taker_buy_volume": 727.0, "taker_buy_quote": 187.1259}, {"ts": 1769347380000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 39.0, "quote_volume": 10.0425, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0425}, {"ts": 1769347440000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347500000, "open": 0.2576, "high": 0.258, "low": 0.2576, "close": 0.258, "volume": 8924.0, "quote_volume": 2300.97724, "trades": 12, "taker_buy_volume": 8924.0, "taker_buy_quote": 2300.97724}, {"ts": 1769347560000, "open": 0.2576, "high": 0.2576, "low": 0.257, "close": 0.257, "volume": 5223.9, "quote_volume": 1343.5889, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347620000, "open": 0.2569, "high": 0.2573, "low": 0.2569, "close": 0.2572, "volume": 6700.9, "quote_volume": 1723.58303, "trades": 29, "taker_buy_volume": 6575.3, "taker_buy_quote": 1691.28213}, {"ts": 1769347680000, "open": 0.2571, "high": 0.2572, "low": 0.2568, "close": 0.2572, "volume": 3717.4, "quote_volume": 954.72858, "trades": 14, "taker_buy_volume": 308.6, "taker_buy_quote": 79.3219}, {"ts": 1769347740000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347800000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347860000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 181.0, "quote_volume": 46.51695, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347920000, "open": 0.2568, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 1498.0, "quote_volume": 384.68954, "trades": 25, "taker_buy_volume": 1325.9, "taker_buy_quote": 340.50032}, {"ts": 1769347980000, "open": 0.257, "high": 0.2577, "low": 0.257, "close": 0.2577, "volume": 1082.0, "quote_volume": 278.49033, "trades": 42, "taker_buy_volume": 698.0, "taker_buy_quote": 179.57193}, {"ts": 1769348040000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 342.9, "quote_volume": 88.39962, "trades": 11, "taker_buy_volume": 243.7, "taker_buy_quote": 62.83189}, {"ts": 1769348100000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 1590.2, "quote_volume": 410.03597, "trades": 10, "taker_buy_volume": 1590.2, "taker_buy_quote": 410.03597}, {"ts": 1769348160000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 359.2, "quote_volume": 92.66582, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348220000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 54.9, "quote_volume": 14.1642, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 14.1642}, {"ts": 1769348280000, "open": 0.2578, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 330.5, "quote_volume": 85.14847, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348340000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 1079.2, "quote_volume": 278.13511, "trades": 6, "taker_buy_volume": 99.2, "taker_buy_quote": 25.56987}, {"ts": 1769348400000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348460000, "open": 0.2577, "high": 0.258, "low": 0.2577, "close": 0.2579, "volume": 855.6, "quote_volume": 220.58565, "trades": 23, "taker_buy_volume": 716.6, "taker_buy_quote": 184.75757}, {"ts": 1769348520000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 77.8, "quote_volume": 20.06851, "trades": 3, "taker_buy_volume": 38.9, "taker_buy_quote": 10.0362}, {"ts": 1769348580000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348640000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 60.3, "quote_volume": 15.54534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348700000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 761.3, "quote_volume": 196.18701, "trades": 16, "taker_buy_volume": 679.0, "taker_buy_quote": 174.9783}, {"ts": 1769348760000, "open": 0.2579, "high": 0.2583, "low": 0.2579, "close": 0.2583, "volume": 5320.1, "quote_volume": 1373.26003, "trades": 64, "taker_buy_volume": 2421.1, "taker_buy_quote": 624.46195}, {"ts": 1769348820000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348880000, "open": 0.2584, "high": 0.2587, "low": 0.2583, "close": 0.2586, "volume": 9124.2, "quote_volume": 2357.09648, "trades": 24, "taker_buy_volume": 279.2, "taker_buy_quote": 72.18134}, {"ts": 1769348940000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2586, "volume": 1793.1, "quote_volume": 463.55088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349000000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349060000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 820.4, "quote_volume": 212.0734, "trades": 6, "taker_buy_volume": 758.6, "taker_buy_quote": 196.0981}, {"ts": 1769349120000, "open": 0.2586, "high": 0.2589, "low": 0.2586, "close": 0.2587, "volume": 1484.7, "quote_volume": 384.2968, "trades": 25, "taker_buy_volume": 428.3, "taker_buy_quote": 110.81534}, {"ts": 1769349180000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349240000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349300000, "open": 0.2588, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 1202.4, "quote_volume": 311.17336, "trades": 10, "taker_buy_volume": 777.3, "taker_buy_quote": 201.16524}, {"ts": 1769349360000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349420000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 739.0, "quote_volume": 191.0315, "trades": 24, "taker_buy_volume": 700.2, "taker_buy_quote": 181.0017}, {"ts": 1769349480000, "open": 0.2586, "high": 0.259, "low": 0.2586, "close": 0.2586, "volume": 8608.4, "quote_volume": 2229.02902, "trades": 24, "taker_buy_volume": 8238.0, "taker_buy_quote": 2133.24358}, {"ts": 1769349540000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 27.6, "quote_volume": 7.14012, "trades": 1, "taker_buy_volume": 27.6, "taker_buy_quote": 7.14012}, {"ts": 1769349600000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 98.9, "quote_volume": 25.59144, "trades": 5, "taker_buy_volume": 98.9, "taker_buy_quote": 25.59144}, {"ts": 1769349660000, "open": 0.2588, "high": 0.259, "low": 0.2587, "close": 0.2589, "volume": 1428.1, "quote_volume": 369.70358, "trades": 20, "taker_buy_volume": 190.5, "taker_buy_quote": 49.32646}, {"ts": 1769349720000, "open": 0.259, "high": 0.2591, "low": 0.2589, "close": 0.2591, "volume": 3603.6, "quote_volume": 933.15383, "trades": 18, "taker_buy_volume": 60.0, "taker_buy_quote": 15.54213}, {"ts": 1769349780000, "open": 0.259, "high": 0.2591, "low": 0.2581, "close": 0.2582, "volume": 36558.9, "quote_volume": 9451.57117, "trades": 49, "taker_buy_volume": 674.3, "taker_buy_quote": 174.32977}, {"ts": 1769349840000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 2363.4, "quote_volume": 610.70256, "trades": 2, "taker_buy_volume": 2363.4, "taker_buy_quote": 610.70256}, {"ts": 1769349900000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 2293.5, "quote_volume": 591.94632, "trades": 7, "taker_buy_volume": 2173.0, "taker_buy_quote": 560.8513}, {"ts": 1769349960000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2583, "volume": 9438.1, "quote_volume": 2436.9145, "trades": 46, "taker_buy_volume": 6164.6, "taker_buy_quote": 1592.02415}, {"ts": 1769350020000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350080000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 302.7, "quote_volume": 78.12084, "trades": 7, "taker_buy_volume": 203.5, "taker_buy_quote": 52.52335}, {"ts": 1769350140000, "open": 0.2579, "high": 0.2579, "low": 0.2576, "close": 0.2576, "volume": 241.2, "quote_volume": 62.1693, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350200000, "open": 0.2575, "high": 0.2578, "low": 0.2575, "close": 0.2578, "volume": 1534.7, "quote_volume": 395.37962, "trades": 22, "taker_buy_volume": 1474.4, "taker_buy_quote": 379.85237}, {"ts": 1769350260000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 54.8, "quote_volume": 14.11489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350320000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 5353.8, "quote_volume": 1378.78331, "trades": 36, "taker_buy_volume": 4547.2, "taker_buy_quote": 1171.10331}, {"ts": 1769350380000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350440000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 649.0, "quote_volume": 167.1175, "trades": 13, "taker_buy_volume": 649.0, "taker_buy_quote": 167.1175}, {"ts": 1769350500000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350560000, "open": 0.2576, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 219.9, "quote_volume": 56.66433, "trades": 12, "taker_buy_volume": 181.0, "taker_buy_quote": 46.64369}, {"ts": 1769350620000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 38.9, "quote_volume": 10.01675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350680000, "open": 0.2574, "high": 0.2574, "low": 0.2569, "close": 0.2569, "volume": 9808.4, "quote_volume": 2523.58133, "trades": 27, "taker_buy_volume": 39.0, "taker_buy_quote": 10.023}, {"ts": 1769350740000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 898.8, "quote_volume": 230.79654, "trades": 12, "taker_buy_volume": 92.1, "taker_buy_quote": 23.65128}, {"ts": 1769350800000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350860000, "open": 0.2569, "high": 0.2575, "low": 0.2569, "close": 0.2571, "volume": 3633.2, "quote_volume": 934.46861, "trades": 24, "taker_buy_volume": 3603.2, "taker_buy_quote": 926.75561}, {"ts": 1769350920000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 345.4, "quote_volume": 88.75859, "trades": 13, "taker_buy_volume": 39.0, "taker_buy_quote": 10.023}, {"ts": 1769350980000, "open": 0.2569, "high": 0.2572, "low": 0.2568, "close": 0.257, "volume": 10325.1, "quote_volume": 2652.03052, "trades": 104, "taker_buy_volume": 2859.5, "taker_buy_quote": 734.43524}, {"ts": 1769351040000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 99.4, "quote_volume": 25.56178, "trades": 4, "taker_buy_volume": 99.4, "taker_buy_quote": 25.56178}, {"ts": 1769351100000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 1714.9, "quote_volume": 440.56386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351160000, "open": 0.2571, "high": 0.2577, "low": 0.2571, "close": 0.2577, "volume": 732.2, "quote_volume": 188.40845, "trades": 22, "taker_buy_volume": 732.2, "taker_buy_quote": 188.40845}, {"ts": 1769351220000, "open": 0.2576, "high": 0.2577, "low": 0.2572, "close": 0.2572, "volume": 2080.7, "quote_volume": 535.77434, "trades": 39, "taker_buy_volume": 687.9, "taker_buy_quote": 177.20693}, {"ts": 1769351280000, "open": 0.2571, "high": 0.2571, "low": 0.2564, "close": 0.2565, "volume": 5513.5, "quote_volume": 1415.03035, "trades": 62, "taker_buy_volume": 1601.0, "taker_buy_quote": 410.65114}, {"ts": 1769351340000, "open": 0.2566, "high": 0.2574, "low": 0.2566, "close": 0.2573, "volume": 2657.0, "quote_volume": 682.07526, "trades": 31, "taker_buy_volume": 2554.7, "taker_buy_quote": 655.74714}, {"ts": 1769351400000, "open": 0.2572, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 198.8, "quote_volume": 51.16546, "trades": 9, "taker_buy_volume": 159.8, "taker_buy_quote": 41.13466}, {"ts": 1769351460000, "open": 0.2575, "high": 0.2575, "low": 0.2571, "close": 0.2571, "volume": 4655.4, "quote_volume": 1197.18652, "trades": 12, "taker_buy_volume": 223.6, "taker_buy_quote": 57.577}, {"ts": 1769351520000, "open": 0.257, "high": 0.257, "low": 0.2561, "close": 0.2562, "volume": 4023.1, "quote_volume": 1031.90775, "trades": 42, "taker_buy_volume": 919.8, "taker_buy_quote": 235.63088}, {"ts": 1769351580000, "open": 0.2563, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 117.3, "quote_volume": 30.07572, "trades": 5, "taker_buy_volume": 117.3, "taker_buy_quote": 30.07572}, {"ts": 1769351640000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 125.7, "quote_volume": 32.23814, "trades": 5, "taker_buy_volume": 86.6, "taker_buy_quote": 22.2129}, {"ts": 1769351700000, "open": 0.2566, "high": 0.2569, "low": 0.2566, "close": 0.2568, "volume": 384.8, "quote_volume": 98.81626, "trades": 16, "taker_buy_volume": 242.3, "taker_buy_quote": 62.21051}, {"ts": 1769351760000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.257, "volume": 981.0, "quote_volume": 252.1103, "trades": 9, "taker_buy_volume": 967.0, "taker_buy_quote": 248.5151}, {"ts": 1769351820000, "open": 0.2569, "high": 0.2569, "low": 0.2565, "close": 0.2565, "volume": 1227.2, "quote_volume": 315.01245, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351880000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 117.3, "quote_volume": 30.11091, "trades": 4, "taker_buy_volume": 39.1, "taker_buy_quote": 10.04088}, {"ts": 1769351940000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 1023.6, "quote_volume": 262.71233, "trades": 13, "taker_buy_volume": 1023.6, "taker_buy_quote": 262.71233}, {"ts": 1769352000000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352060000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 309.3, "quote_volume": 79.41651, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352120000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2567, "volume": 2609.2, "quote_volume": 669.46957, "trades": 25, "taker_buy_volume": 2548.6, "taker_buy_quote": 653.92567}, {"ts": 1769352180000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352240000, "open": 0.2568, "high": 0.2569, "low": 0.2565, "close": 0.2567, "volume": 8047.8, "quote_volume": 2065.03521, "trades": 17, "taker_buy_volume": 1084.9, "taker_buy_quote": 278.51136}, {"ts": 1769352300000, "open": 0.2565, "high": 0.2565, "low": 0.2559, "close": 0.2562, "volume": 3994.9, "quote_volume": 1023.23183, "trades": 44, "taker_buy_volume": 1782.6, "taker_buy_quote": 456.83495}, {"ts": 1769352360000, "open": 0.2563, "high": 0.2563, "low": 0.2559, "close": 0.2559, "volume": 869.9, "quote_volume": 222.78953, "trades": 36, "taker_buy_volume": 770.0, "taker_buy_quote": 197.2212}, {"ts": 1769352420000, "open": 0.2558, "high": 0.2564, "low": 0.2558, "close": 0.2564, "volume": 403.3, "quote_volume": 103.28935, "trades": 19, "taker_buy_volume": 342.5, "taker_buy_quote": 87.73671}, {"ts": 1769352480000, "open": 0.2565, "high": 0.2571, "low": 0.2565, "close": 0.2566, "volume": 1000.7, "quote_volume": 257.01883, "trades": 51, "taker_buy_volume": 501.5, "taker_buy_quote": 128.78113}, {"ts": 1769352540000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352600000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 106.1, "quote_volume": 27.23978, "trades": 4, "taker_buy_volume": 67.1, "taker_buy_quote": 17.22848}, {"ts": 1769352660000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 5101.3, "quote_volume": 1309.0014, "trades": 5, "taker_buy_volume": 39.1, "taker_buy_quote": 10.04088}, {"ts": 1769352720000, "open": 0.2569, "high": 0.2575, "low": 0.2569, "close": 0.257, "volume": 3376.8, "quote_volume": 868.93661, "trades": 25, "taker_buy_volume": 3259.8, "taker_buy_quote": 838.85591}, {"ts": 1769352780000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 111.9, "quote_volume": 28.74711, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352840000, "open": 0.257, "high": 0.2572, "low": 0.2569, "close": 0.2572, "volume": 729.3, "quote_volume": 187.51925, "trades": 19, "taker_buy_volume": 198.8, "taker_buy_quote": 51.11362}, {"ts": 1769352900000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 242.9, "quote_volume": 62.48802, "trades": 8, "taker_buy_volume": 100.4, "taker_buy_quote": 25.83292}, {"ts": 1769352960000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.257, "volume": 159.9, "quote_volume": 41.10814, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353020000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353080000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 39.0, "quote_volume": 10.0269, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0269}, {"ts": 1769353140000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 2436.5, "quote_volume": 626.69714, "trades": 13, "taker_buy_volume": 2203.5, "taker_buy_quote": 566.74624}, {"ts": 1769353200000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 994.4, "quote_volume": 255.87296, "trades": 12, "taker_buy_volume": 60.4, "taker_buy_quote": 15.54696}, {"ts": 1769353260000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2575, "volume": 1049.4, "quote_volume": 270.1248, "trades": 8, "taker_buy_volume": 131.4, "taker_buy_quote": 33.8316}, {"ts": 1769353320000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2577, "volume": 120.6, "quote_volume": 31.07259, "trades": 7, "taker_buy_volume": 120.6, "taker_buy_quote": 31.07259}, {"ts": 1769353380000, "open": 0.2578, "high": 0.2582, "low": 0.2578, "close": 0.2582, "volume": 6528.6, "quote_volume": 1685.01966, "trades": 48, "taker_buy_volume": 355.3, "taker_buy_quote": 91.66202}, {"ts": 1769353440000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 1852.4, "quote_volume": 478.47492, "trades": 4, "taker_buy_volume": 1852.4, "taker_buy_quote": 478.47492}, {"ts": 1769353500000, "open": 0.2584, "high": 0.2584, "low": 0.258, "close": 0.258, "volume": 335.9, "quote_volume": 86.73886, "trades": 14, "taker_buy_volume": 60.1, "taker_buy_quote": 15.52984}, {"ts": 1769353560000, "open": 0.2579, "high": 0.2579, "low": 0.2574, "close": 0.2577, "volume": 670.2, "quote_volume": 172.68075, "trades": 28, "taker_buy_volume": 308.3, "taker_buy_quote": 79.43724}, {"ts": 1769353620000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 38.9, "quote_volume": 10.02453, "trades": 2, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02453}, {"ts": 1769353680000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 180.9, "quote_volume": 46.65411, "trades": 9, "taker_buy_volume": 180.9, "taker_buy_quote": 46.65411}, {"ts": 1769353740000, "open": 0.258, "high": 0.2582, "low": 0.258, "close": 0.2582, "volume": 159.5, "quote_volume": 41.16909, "trades": 9, "taker_buy_volume": 159.5, "taker_buy_quote": 41.16909}, {"ts": 1769353800000, "open": 0.2583, "high": 0.2588, "low": 0.2583, "close": 0.2587, "volume": 2243.4, "quote_volume": 580.48313, "trades": 18, "taker_buy_volume": 2213.4, "taker_buy_quote": 572.72213}, {"ts": 1769353860000, "open": 0.2587, "high": 0.2591, "low": 0.2587, "close": 0.2591, "volume": 18827.7, "quote_volume": 4876.48588, "trades": 23, "taker_buy_volume": 18801.4, "taker_buy_quote": 4869.68207}, {"ts": 1769353920000, "open": 0.259, "high": 0.259, "low": 0.2587, "close": 0.2587, "volume": 8645.0, "quote_volume": 2237.40184, "trades": 10, "taker_buy_volume": 389.9, "taker_buy_quote": 100.9841}, {"ts": 1769353980000, "open": 0.2586, "high": 0.2589, "low": 0.2585, "close": 0.2589, "volume": 12991.3, "quote_volume": 3361.81977, "trades": 25, "taker_buy_volume": 11630.4, "taker_buy_quote": 3009.86161}, {"ts": 1769354040000, "open": 0.2588, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 1206.5, "quote_volume": 312.1177, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354100000, "open": 0.2585, "high": 0.2585, "low": 0.2582, "close": 0.2582, "volume": 1911.0, "quote_volume": 493.87088, "trades": 15, "taker_buy_volume": 1691.8, "taker_buy_quote": 437.24377}, {"ts": 1769354160000, "open": 0.2584, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 2039.9, "quote_volume": 527.32357, "trades": 11, "taker_buy_volume": 1962.3, "taker_buy_quote": 507.26785}, {"ts": 1769354220000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 73.8, "quote_volume": 19.06254, "trades": 3, "taker_buy_volume": 35.0, "taker_buy_quote": 9.0405}, {"ts": 1769354280000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2584, "volume": 307.8, "quote_volume": 79.53164, "trades": 7, "taker_buy_volume": 77.6, "taker_buy_quote": 20.05184}, {"ts": 1769354340000, "open": 0.2583, "high": 0.2583, "low": 0.2575, "close": 0.2579, "volume": 2533.2, "quote_volume": 653.25191, "trades": 51, "taker_buy_volume": 1950.0, "taker_buy_quote": 502.84393}, {"ts": 1769354400000, "open": 0.2579, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 213.6, "quote_volume": 55.08454, "trades": 10, "taker_buy_volume": 106.8, "taker_buy_quote": 27.54761}, {"ts": 1769354460000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 167.1, "quote_volume": 43.11394, "trades": 8, "taker_buy_volume": 60.3, "taker_buy_quote": 15.56343}, {"ts": 1769354520000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 60.3, "quote_volume": 15.54534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354580000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354640000, "open": 0.2579, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 116.7, "quote_volume": 30.1086, "trades": 6, "taker_buy_volume": 116.7, "taker_buy_quote": 30.1086}, {"ts": 1769354700000, "open": 0.258, "high": 0.2586, "low": 0.258, "close": 0.2583, "volume": 5435.9, "quote_volume": 1402.91329, "trades": 31, "taker_buy_volume": 2041.1, "taker_buy_quote": 526.98987}, {"ts": 1769354760000, "open": 0.2585, "high": 0.2586, "low": 0.2585, "close": 0.2586, "volume": 295.8, "quote_volume": 76.49, "trades": 10, "taker_buy_volume": 98.9, "taker_buy_quote": 25.57166}, {"ts": 1769354820000, "open": 0.2587, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 180.2, "quote_volume": 46.63575, "trades": 9, "taker_buy_volume": 180.2, "taker_buy_quote": 46.63575}, {"ts": 1769354880000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2592, "volume": 7416.9, "quote_volume": 1922.85118, "trades": 32, "taker_buy_volume": 6477.4, "taker_buy_quote": 1679.25497}, {"ts": 1769354940000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 60.0, "quote_volume": 15.564, "trades": 4, "taker_buy_volume": 60.0, "taker_buy_quote": 15.564}, {"ts": 1769355000000, "open": 0.2593, "high": 0.2593, "low": 0.259, "close": 0.259, "volume": 12166.0, "quote_volume": 3152.9075, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355060000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 5890.5, "quote_volume": 1526.29738, "trades": 6, "taker_buy_volume": 5890.5, "taker_buy_quote": 1526.29738}, {"ts": 1769355120000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 38.7, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355180000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 120.0, "quote_volume": 31.062, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355240000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 647.9, "quote_volume": 167.67052, "trades": 4, "taker_buy_volume": 587.9, "taker_buy_quote": 152.14852}, {"ts": 1769355300000, "open": 0.2587, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 2601.3, "quote_volume": 673.22536, "trades": 15, "taker_buy_volume": 1710.2, "taker_buy_quote": 442.70127}, {"ts": 1769355360000, "open": 0.2588, "high": 0.2588, "low": 0.2585, "close": 0.2585, "volume": 10821.6, "quote_volume": 2798.5299, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355420000, "open": 0.2585, "high": 0.2585, "low": 0.2577, "close": 0.258, "volume": 2780.2, "quote_volume": 716.90517, "trades": 37, "taker_buy_volume": 1025.9, "taker_buy_quote": 264.45131}, {"ts": 1769355480000, "open": 0.2579, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 1117.9, "quote_volume": 288.12519, "trades": 5, "taker_buy_volume": 826.5, "taker_buy_quote": 212.98905}, {"ts": 1769355540000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 2601.0, "quote_volume": 670.32409, "trades": 12, "taker_buy_volume": 1944.7, "taker_buy_quote": 501.14919}, {"ts": 1769355600000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 128.9, "quote_volume": 33.23042, "trades": 5, "taker_buy_volume": 128.9, "taker_buy_quote": 33.23042}, {"ts": 1769355660000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355720000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355780000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2573, "volume": 296.5, "quote_volume": 76.34217, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355840000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 39.0, "quote_volume": 10.0386, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0386}, {"ts": 1769355900000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 380.9, "quote_volume": 98.02863, "trades": 4, "taker_buy_volume": 230.6, "taker_buy_quote": 59.35644}, {"ts": 1769355960000, "open": 0.2575, "high": 0.2575, "low": 0.2571, "close": 0.2571, "volume": 259.2, "quote_volume": 66.68574, "trades": 14, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0425}, {"ts": 1769356020000, "open": 0.257, "high": 0.2574, "low": 0.257, "close": 0.2572, "volume": 1175.0, "quote_volume": 302.30993, "trades": 17, "taker_buy_volume": 661.2, "taker_buy_quote": 170.12888}, {"ts": 1769356080000, "open": 0.2575, "high": 0.2578, "low": 0.2575, "close": 0.2578, "volume": 241.3, "quote_volume": 62.17093, "trades": 13, "taker_buy_volume": 241.3, "taker_buy_quote": 62.17093}, {"ts": 1769356140000, "open": 0.2579, "high": 0.2581, "low": 0.2576, "close": 0.2576, "volume": 3875.4, "quote_volume": 998.94914, "trades": 32, "taker_buy_volume": 1062.8, "taker_buy_quote": 273.83889}, {"ts": 1769356200000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356260000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 601.4, "quote_volume": 154.89013, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356320000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 3906.4, "quote_volume": 1005.72738, "trades": 21, "taker_buy_volume": 3846.0, "taker_buy_quote": 990.18646}, {"ts": 1769356380000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 169.8, "quote_volume": 43.7235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356440000, "open": 0.2574, "high": 0.2574, "low": 0.2564, "close": 0.2569, "volume": 20041.0, "quote_volume": 5144.3846, "trades": 78, "taker_buy_volume": 6251.3, "taker_buy_quote": 1604.34444}, {"ts": 1769356500000, "open": 0.257, "high": 0.2573, "low": 0.2569, "close": 0.2572, "volume": 6059.4, "quote_volume": 1557.4733, "trades": 34, "taker_buy_volume": 5209.9, "taker_buy_quote": 1338.99422}, {"ts": 1769356560000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2574, "volume": 2127.4, "quote_volume": 547.57856, "trades": 12, "taker_buy_volume": 742.3, "taker_buy_quote": 191.06182}, {"ts": 1769356620000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 39.0, "quote_volume": 10.0347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356680000, "open": 0.2572, "high": 0.2574, "low": 0.2572, "close": 0.2574, "volume": 117.0, "quote_volume": 30.1041, "trades": 6, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0733}, {"ts": 1769356740000, "open": 0.2576, "high": 0.2582, "low": 0.2575, "close": 0.2575, "volume": 20451.4, "quote_volume": 5271.33036, "trades": 35, "taker_buy_volume": 17981.6, "taker_buy_quote": 4635.04069}, {"ts": 1769356800000, "open": 0.2574, "high": 0.2574, "low": 0.2572, "close": 0.2573, "volume": 399.4, "quote_volume": 102.76754, "trades": 16, "taker_buy_volume": 121.0, "taker_buy_quote": 31.1333}, {"ts": 1769356860000, "open": 0.2572, "high": 0.2572, "low": 0.2564, "close": 0.2564, "volume": 7415.9, "quote_volume": 1903.81108, "trades": 62, "taker_buy_volume": 3897.2, "taker_buy_quote": 1000.71994}, {"ts": 1769356920000, "open": 0.2563, "high": 0.2569, "low": 0.2552, "close": 0.2568, "volume": 62354.2, "quote_volume": 15951.33633, "trades": 184, "taker_buy_volume": 48826.9, "taker_buy_quote": 12492.22472}, {"ts": 1769356980000, "open": 0.2569, "high": 0.2574, "low": 0.2563, "close": 0.2572, "volume": 22214.3, "quote_volume": 5704.44117, "trades": 134, "taker_buy_volume": 11623.2, "taker_buy_quote": 2985.67756}, {"ts": 1769357040000, "open": 0.257, "high": 0.2575, "low": 0.2568, "close": 0.2575, "volume": 2278.4, "quote_volume": 585.76194, "trades": 32, "taker_buy_volume": 2044.7, "taker_buy_quote": 525.71667}, {"ts": 1769357100000, "open": 0.2574, "high": 0.2574, "low": 0.2566, "close": 0.2568, "volume": 10453.0, "quote_volume": 2686.62608, "trades": 54, "taker_buy_volume": 395.4, "taker_buy_quote": 101.54765}, {"ts": 1769357160000, "open": 0.2567, "high": 0.2568, "low": 0.256, "close": 0.2563, "volume": 5082.6, "quote_volume": 1302.6196, "trades": 74, "taker_buy_volume": 1867.8, "taker_buy_quote": 479.06145}, {"ts": 1769357220000, "open": 0.2564, "high": 0.2566, "low": 0.2556, "close": 0.2564, "volume": 4584.6, "quote_volume": 1173.09383, "trades": 80, "taker_buy_volume": 1245.5, "taker_buy_quote": 318.99268}, {"ts": 1769357280000, "open": 0.2563, "high": 0.2566, "low": 0.2561, "close": 0.2562, "volume": 1420.8, "quote_volume": 364.01213, "trades": 27, "taker_buy_volume": 1086.5, "taker_buy_quote": 278.34101}, {"ts": 1769357340000, "open": 0.2561, "high": 0.2564, "low": 0.2559, "close": 0.2559, "volume": 3602.7, "quote_volume": 922.8, "trades": 48, "taker_buy_volume": 2080.5, "taker_buy_quote": 532.96353}, {"ts": 1769357400000, "open": 0.2559, "high": 0.256, "low": 0.2552, "close": 0.2554, "volume": 261716.2, "quote_volume": 66864.60991, "trades": 264, "taker_buy_volume": 12565.3, "taker_buy_quote": 3212.17324}, {"ts": 1769357460000, "open": 0.2554, "high": 0.2557, "low": 0.255, "close": 0.255, "volume": 116500.9, "quote_volume": 29744.06206, "trades": 125, "taker_buy_volume": 12989.5, "taker_buy_quote": 3317.40947}, {"ts": 1769357520000, "open": 0.2551, "high": 0.2551, "low": 0.2533, "close": 0.2539, "volume": 47288.8, "quote_volume": 12006.82738, "trades": 224, "taker_buy_volume": 18570.3, "taker_buy_quote": 4716.71417}, {"ts": 1769357580000, "open": 0.2538, "high": 0.2538, "low": 0.2533, "close": 0.2537, "volume": 8536.4, "quote_volume": 2163.78895, "trades": 61, "taker_buy_volume": 5518.8, "taker_buy_quote": 1399.23942}, {"ts": 1769357640000, "open": 0.2535, "high": 0.2538, "low": 0.2529, "close": 0.2535, "volume": 32987.8, "quote_volume": 8353.57735, "trades": 110, "taker_buy_volume": 4423.1, "taker_buy_quote": 1121.02097}, {"ts": 1769357700000, "open": 0.2534, "high": 0.2535, "low": 0.2524, "close": 0.2528, "volume": 39800.9, "quote_volume": 10061.64884, "trades": 124, "taker_buy_volume": 31329.2, "taker_buy_quote": 7919.4375}, {"ts": 1769357760000, "open": 0.2527, "high": 0.2528, "low": 0.2513, "close": 0.2513, "volume": 32335.1, "quote_volume": 8140.23265, "trades": 152, "taker_buy_volume": 7753.4, "taker_buy_quote": 1957.15553}, {"ts": 1769357820000, "open": 0.2514, "high": 0.2544, "low": 0.2514, "close": 0.2541, "volume": 7438.1, "quote_volume": 1877.10809, "trades": 139, "taker_buy_volume": 5781.9, "taker_buy_quote": 1458.22797}, {"ts": 1769357880000, "open": 0.254, "high": 0.2541, "low": 0.2529, "close": 0.2531, "volume": 69740.2, "quote_volume": 17685.51064, "trades": 129, "taker_buy_volume": 3958.2, "taker_buy_quote": 1003.66497}, {"ts": 1769357940000, "open": 0.2529, "high": 0.2529, "low": 0.2515, "close": 0.2518, "volume": 58978.8, "quote_volume": 14875.9527, "trades": 166, "taker_buy_volume": 5719.7, "taker_buy_quote": 1442.95384}, {"ts": 1769358000000, "open": 0.2515, "high": 0.2522, "low": 0.2511, "close": 0.2512, "volume": 32047.7, "quote_volume": 8056.50373, "trades": 109, "taker_buy_volume": 6748.7, "taker_buy_quote": 1698.31625}, {"ts": 1769358060000, "open": 0.2514, "high": 0.2516, "low": 0.2508, "close": 0.2512, "volume": 5585.5, "quote_volume": 1402.32273, "trades": 51, "taker_buy_volume": 4423.9, "taker_buy_quote": 1110.75649}, {"ts": 1769358120000, "open": 0.2512, "high": 0.2517, "low": 0.2509, "close": 0.2511, "volume": 39731.8, "quote_volume": 9980.94956, "trades": 93, "taker_buy_volume": 31737.0, "taker_buy_quote": 7973.4387}, {"ts": 1769358180000, "open": 0.251, "high": 0.2515, "low": 0.251, "close": 0.2513, "volume": 4877.2, "quote_volume": 1224.60145, "trades": 46, "taker_buy_volume": 2224.0, "taker_buy_quote": 558.44946}, {"ts": 1769358240000, "open": 0.2514, "high": 0.2517, "low": 0.251, "close": 0.2517, "volume": 3374.9, "quote_volume": 848.32935, "trades": 25, "taker_buy_volume": 2945.5, "taker_buy_quote": 740.52601}, {"ts": 1769358300000, "open": 0.2515, "high": 0.2522, "low": 0.2515, "close": 0.252, "volume": 3170.5, "quote_volume": 798.5727, "trades": 53, "taker_buy_volume": 688.9, "taker_buy_quote": 173.54697}, {"ts": 1769358360000, "open": 0.2519, "high": 0.2519, "low": 0.2512, "close": 0.2512, "volume": 6622.2, "quote_volume": 1666.41552, "trades": 34, "taker_buy_volume": 80.8, "taker_buy_quote": 20.32518}, {"ts": 1769358420000, "open": 0.2511, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 2243.9, "quote_volume": 563.46587, "trades": 23, "taker_buy_volume": 1824.8, "taker_buy_quote": 458.21132}, {"ts": 1769358480000, "open": 0.2512, "high": 0.2525, "low": 0.2512, "close": 0.2522, "volume": 3507.2, "quote_volume": 883.28886, "trades": 59, "taker_buy_volume": 1982.1, "taker_buy_quote": 498.87945}, {"ts": 1769358540000, "open": 0.2521, "high": 0.2523, "low": 0.2518, "close": 0.252, "volume": 3353.7, "quote_volume": 845.43094, "trades": 49, "taker_buy_volume": 2479.3, "taker_buy_quote": 625.02861}, {"ts": 1769358600000, "open": 0.2521, "high": 0.2528, "low": 0.2521, "close": 0.2527, "volume": 3858.1, "quote_volume": 973.12405, "trades": 34, "taker_buy_volume": 3747.7, "taker_buy_quote": 945.22597}, {"ts": 1769358660000, "open": 0.2528, "high": 0.2528, "low": 0.252, "close": 0.252, "volume": 4025.2, "quote_volume": 1016.77286, "trades": 40, "taker_buy_volume": 79.4, "taker_buy_quote": 20.06041}, {"ts": 1769358720000, "open": 0.252, "high": 0.2522, "low": 0.2518, "close": 0.2518, "volume": 6955.1, "quote_volume": 1753.37281, "trades": 17, "taker_buy_volume": 3610.5, "taker_buy_quote": 910.26868}, {"ts": 1769358780000, "open": 0.2519, "high": 0.252, "low": 0.2512, "close": 0.2513, "volume": 9132.6, "quote_volume": 2294.63684, "trades": 37, "taker_buy_volume": 8595.6, "taker_buy_quote": 2159.54453}, {"ts": 1769358840000, "open": 0.2514, "high": 0.2517, "low": 0.2512, "close": 0.2512, "volume": 500.1, "quote_volume": 125.75613, "trades": 24, "taker_buy_volume": 225.3, "taker_buy_quote": 56.67531}, {"ts": 1769358900000, "open": 0.2512, "high": 0.2514, "low": 0.251, "close": 0.2512, "volume": 3194.5, "quote_volume": 802.33761, "trades": 42, "taker_buy_volume": 2400.2, "taker_buy_quote": 602.75826}, {"ts": 1769358960000, "open": 0.2513, "high": 0.2521, "low": 0.2513, "close": 0.2519, "volume": 2023.3, "quote_volume": 509.37366, "trades": 29, "taker_buy_volume": 1172.4, "taker_buy_quote": 295.22477}, {"ts": 1769359020000, "open": 0.2519, "high": 0.252, "low": 0.2516, "close": 0.2517, "volume": 678.4, "quote_volume": 170.81796, "trades": 29, "taker_buy_volume": 241.2, "taker_buy_quote": 60.75828}, {"ts": 1769359080000, "open": 0.2516, "high": 0.2516, "low": 0.2514, "close": 0.2515, "volume": 324.4, "quote_volume": 81.57667, "trades": 11, "taker_buy_volume": 39.9, "taker_buy_quote": 10.03485}, {"ts": 1769359140000, "open": 0.2516, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 474.2, "quote_volume": 119.3623, "trades": 11, "taker_buy_volume": 354.7, "taker_buy_quote": 89.28415}, {"ts": 1769359200000, "open": 0.2519, "high": 0.2523, "low": 0.2519, "close": 0.2521, "volume": 2507.2, "quote_volume": 632.07388, "trades": 32, "taker_buy_volume": 2240.1, "taker_buy_quote": 564.72855}, {"ts": 1769359260000, "open": 0.252, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 304.5, "quote_volume": 76.693, "trades": 9, "taker_buy_volume": 39.8, "taker_buy_quote": 10.0296}, {"ts": 1769359320000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 238.8, "quote_volume": 60.1378, "trades": 10, "taker_buy_volume": 159.2, "taker_buy_quote": 40.09054}, {"ts": 1769359380000, "open": 0.2519, "high": 0.2523, "low": 0.2519, "close": 0.2521, "volume": 495.5, "quote_volume": 124.9412, "trades": 18, "taker_buy_volume": 415.9, "taker_buy_quote": 104.87006}, {"ts": 1769359440000, "open": 0.252, "high": 0.252, "low": 0.2515, "close": 0.2515, "volume": 3400.1, "quote_volume": 855.61006, "trades": 20, "taker_buy_volume": 718.8, "taker_buy_quote": 180.99384}, {"ts": 1769359500000, "open": 0.2514, "high": 0.2518, "low": 0.2514, "close": 0.2518, "volume": 5399.0, "quote_volume": 1358.76684, "trades": 13, "taker_buy_volume": 5337.2, "taker_buy_quote": 1343.23032}, {"ts": 1769359560000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 1026.1, "quote_volume": 258.10473, "trades": 7, "taker_buy_volume": 405.8, "taker_buy_quote": 102.09928}, {"ts": 1769359620000, "open": 0.2516, "high": 0.2519, "low": 0.2516, "close": 0.2519, "volume": 2243.9, "quote_volume": 564.60418, "trades": 12, "taker_buy_volume": 2163.2, "taker_buy_quote": 544.29199}, {"ts": 1769359680000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 186.8, "quote_volume": 47.02828, "trades": 8, "taker_buy_volume": 67.4, "taker_buy_quote": 16.97132}, {"ts": 1769359740000, "open": 0.2516, "high": 0.2516, "low": 0.2514, "close": 0.2514, "volume": 2950.0, "quote_volume": 742.10078, "trades": 21, "taker_buy_volume": 2000.0, "taker_buy_quote": 503.17753}, {"ts": 1769359800000, "open": 0.2513, "high": 0.2522, "low": 0.2513, "close": 0.2521, "volume": 14738.6, "quote_volume": 3715.21442, "trades": 32, "taker_buy_volume": 13877.5, "taker_buy_quote": 3498.19212}, {"ts": 1769359860000, "open": 0.2522, "high": 0.2529, "low": 0.2522, "close": 0.2523, "volume": 9956.3, "quote_volume": 2514.0467, "trades": 52, "taker_buy_volume": 8937.3, "taker_buy_quote": 2256.72796}, {"ts": 1769359920000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 406.4, "quote_volume": 102.48791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359980000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 367.5, "quote_volume": 92.61, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360040000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360100000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.2522, "volume": 845.5, "quote_volume": 213.10728, "trades": 9, "taker_buy_volume": 787.5, "taker_buy_quote": 198.48548}, {"ts": 1769360160000, "open": 0.2523, "high": 0.2526, "low": 0.2523, "close": 0.2525, "volume": 647.0, "quote_volume": 163.35518, "trades": 18, "taker_buy_volume": 607.3, "taker_buy_quote": 153.33093}, {"ts": 1769360220000, "open": 0.2526, "high": 0.2529, "low": 0.2526, "close": 0.2529, "volume": 563.5, "quote_volume": 142.44485, "trades": 11, "taker_buy_volume": 563.5, "taker_buy_quote": 142.44485}, {"ts": 1769360280000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 100.0, "quote_volume": 25.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360340000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 927.9, "quote_volume": 234.79499, "trades": 10, "taker_buy_volume": 848.7, "taker_buy_quote": 214.76135}, {"ts": 1769360400000, "open": 0.2528, "high": 0.2531, "low": 0.2528, "close": 0.253, "volume": 1057.1, "quote_volume": 267.42929, "trades": 22, "taker_buy_volume": 786.8, "taker_buy_quote": 199.03713}, {"ts": 1769360460000, "open": 0.2531, "high": 0.2534, "low": 0.2531, "close": 0.2534, "volume": 1060.2, "quote_volume": 268.62438, "trades": 10, "taker_buy_volume": 1060.2, "taker_buy_quote": 268.62438}, {"ts": 1769360520000, "open": 0.2535, "high": 0.2537, "low": 0.2533, "close": 0.2535, "volume": 3544.8, "quote_volume": 898.46251, "trades": 19, "taker_buy_volume": 1605.6, "taker_buy_quote": 407.17523}, {"ts": 1769360580000, "open": 0.2534, "high": 0.2536, "low": 0.2533, "close": 0.2536, "volume": 45642.4, "quote_volume": 11570.61164, "trades": 27, "taker_buy_volume": 45367.2, "taker_buy_quote": 11500.84072}, {"ts": 1769360640000, "open": 0.2535, "high": 0.2537, "low": 0.253, "close": 0.253, "volume": 6691.4, "quote_volume": 1694.15586, "trades": 31, "taker_buy_volume": 209.0, "taker_buy_quote": 53.00457}, {"ts": 1769360700000, "open": 0.253, "high": 0.253, "low": 0.2526, "close": 0.2528, "volume": 3280.1, "quote_volume": 828.89355, "trades": 15, "taker_buy_volume": 3006.7, "taker_buy_quote": 759.77782}, {"ts": 1769360760000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 101.2, "quote_volume": 25.56709, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360820000, "open": 0.2527, "high": 0.2528, "low": 0.2522, "close": 0.2523, "volume": 1086.8, "quote_volume": 274.35663, "trades": 21, "taker_buy_volume": 161.2, "taker_buy_quote": 40.72333}, {"ts": 1769360880000, "open": 0.2523, "high": 0.253, "low": 0.2523, "close": 0.253, "volume": 2181.5, "quote_volume": 550.74704, "trades": 20, "taker_buy_volume": 2181.5, "taker_buy_quote": 550.74704}, {"ts": 1769360940000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 1233.7, "quote_volume": 312.15129, "trades": 22, "taker_buy_volume": 190.6, "taker_buy_quote": 48.22677}, {"ts": 1769361000000, "open": 0.2529, "high": 0.2529, "low": 0.2525, "close": 0.2526, "volume": 329.5, "quote_volume": 83.25152, "trades": 17, "taker_buy_volume": 65.7, "taker_buy_quote": 16.59582}, {"ts": 1769361060000, "open": 0.2527, "high": 0.253, "low": 0.2527, "close": 0.253, "volume": 222.5, "quote_volume": 56.25608, "trades": 11, "taker_buy_volume": 222.5, "taker_buy_quote": 56.25608}, {"ts": 1769361120000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 123.5, "quote_volume": 31.227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361180000, "open": 0.2527, "high": 0.2528, "low": 0.2524, "close": 0.2524, "volume": 823.9, "quote_volume": 208.22042, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361240000, "open": 0.2523, "high": 0.2523, "low": 0.2519, "close": 0.2519, "volume": 887.0, "quote_volume": 223.55479, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361300000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 2118.0, "quote_volume": 533.51363, "trades": 5, "taker_buy_volume": 2012.3, "taker_buy_quote": 506.89837}, {"ts": 1769361360000, "open": 0.2519, "high": 0.2524, "low": 0.2519, "close": 0.2521, "volume": 2921.5, "quote_volume": 736.48451, "trades": 27, "taker_buy_volume": 2841.9, "taker_buy_quote": 716.41337}, {"ts": 1769361420000, "open": 0.2523, "high": 0.2525, "low": 0.2523, "close": 0.2525, "volume": 1824.8, "quote_volume": 460.75007, "trades": 8, "taker_buy_volume": 1824.8, "taker_buy_quote": 460.75007}, {"ts": 1769361480000, "open": 0.2522, "high": 0.2524, "low": 0.2521, "close": 0.2523, "volume": 2269.5, "quote_volume": 572.5484, "trades": 10, "taker_buy_volume": 1570.9, "taker_buy_quote": 396.30356}, {"ts": 1769361540000, "open": 0.2522, "high": 0.2525, "low": 0.2521, "close": 0.2525, "volume": 363.6, "quote_volume": 91.70329, "trades": 16, "taker_buy_volume": 262.1, "taker_buy_quote": 66.11116}, {"ts": 1769361600000, "open": 0.2524, "high": 0.2525, "low": 0.2523, "close": 0.2523, "volume": 380.1, "quote_volume": 95.95064, "trades": 14, "taker_buy_volume": 39.7, "taker_buy_quote": 10.02425}, {"ts": 1769361660000, "open": 0.2524, "high": 0.2527, "low": 0.2524, "close": 0.2527, "volume": 1954.4, "quote_volume": 493.49458, "trades": 14, "taker_buy_volume": 1954.4, "taker_buy_quote": 493.49458}, {"ts": 1769361720000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 79.4, "quote_volume": 20.04453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361780000, "open": 0.2523, "high": 0.2523, "low": 0.2516, "close": 0.2516, "volume": 2425.3, "quote_volume": 611.53506, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361840000, "open": 0.2515, "high": 0.2515, "low": 0.2513, "close": 0.2515, "volume": 1196.4, "quote_volume": 300.6892, "trades": 13, "taker_buy_volume": 79.8, "taker_buy_quote": 20.06571}, {"ts": 1769361900000, "open": 0.2514, "high": 0.2515, "low": 0.2512, "close": 0.2515, "volume": 1000.4, "quote_volume": 251.42541, "trades": 21, "taker_buy_volume": 731.8, "taker_buy_quote": 183.91791}, {"ts": 1769361960000, "open": 0.2514, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 722.7, "quote_volume": 181.62249, "trades": 5, "taker_buy_volume": 39.9, "taker_buy_quote": 10.03086}, {"ts": 1769362020000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2516, "volume": 766.3, "quote_volume": 192.80108, "trades": 10, "taker_buy_volume": 185.4, "taker_buy_quote": 46.64664}, {"ts": 1769362080000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 743.6, "quote_volume": 187.24465, "trades": 21, "taker_buy_volume": 123.4, "taker_buy_quote": 31.07829}, {"ts": 1769362140000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 101.5, "quote_volume": 25.57402, "trades": 6, "taker_buy_volume": 101.5, "taker_buy_quote": 25.57402}, {"ts": 1769362200000, "open": 0.2519, "high": 0.252, "low": 0.2517, "close": 0.2519, "volume": 1007.0, "quote_volume": 253.59479, "trades": 20, "taker_buy_volume": 163.2, "taker_buy_quote": 41.11227}, {"ts": 1769362260000, "open": 0.2518, "high": 0.2518, "low": 0.2515, "close": 0.2515, "volume": 1584.2, "quote_volume": 398.65503, "trades": 19, "taker_buy_volume": 558.8, "taker_buy_quote": 140.59408}, {"ts": 1769362320000, "open": 0.2514, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 123.6, "quote_volume": 31.06686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362380000, "open": 0.2514, "high": 0.2514, "low": 0.2509, "close": 0.2509, "volume": 928.9, "quote_volume": 233.26858, "trades": 17, "taker_buy_volume": 199.2, "taker_buy_quote": 50.07888}, {"ts": 1769362440000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 39.9, "quote_volume": 10.0149, "trades": 2, "taker_buy_volume": 39.9, "taker_buy_quote": 10.0149}, {"ts": 1769362500000, "open": 0.2509, "high": 0.2513, "low": 0.2508, "close": 0.2513, "volume": 18693.1, "quote_volume": 4690.88413, "trades": 24, "taker_buy_volume": 11035.7, "taker_buy_quote": 2770.17042}, {"ts": 1769362560000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 354.1, "quote_volume": 88.98533, "trades": 8, "taker_buy_volume": 254.2, "taker_buy_quote": 63.88046}, {"ts": 1769362620000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 1185.0, "quote_volume": 297.61166, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362680000, "open": 0.251, "high": 0.2513, "low": 0.251, "close": 0.2513, "volume": 755.9, "quote_volume": 189.89523, "trades": 14, "taker_buy_volume": 694.0, "taker_buy_quote": 174.35833}, {"ts": 1769362740000, "open": 0.2513, "high": 0.2514, "low": 0.2511, "close": 0.2511, "volume": 2630.3, "quote_volume": 660.66147, "trades": 18, "taker_buy_volume": 123.7, "taker_buy_quote": 31.09199}, {"ts": 1769362800000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 1496.3, "quote_volume": 376.10374, "trades": 22, "taker_buy_volume": 294.1, "taker_buy_quote": 73.93275}, {"ts": 1769362860000, "open": 0.2513, "high": 0.2515, "low": 0.2513, "close": 0.2515, "volume": 294.1, "quote_volume": 73.92368, "trades": 6, "taker_buy_volume": 294.1, "taker_buy_quote": 73.92368}, {"ts": 1769362920000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362980000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2513, "volume": 840.2, "quote_volume": 211.14226, "trades": 5, "taker_buy_volume": 760.4, "taker_buy_quote": 191.08852}, {"ts": 1769363040000, "open": 0.2513, "high": 0.2515, "low": 0.2513, "close": 0.2515, "volume": 423.8, "quote_volume": 106.54363, "trades": 7, "taker_buy_volume": 382.8, "taker_buy_quote": 96.23623}, {"ts": 1769363100000, "open": 0.2516, "high": 0.2516, "low": 0.2514, "close": 0.2514, "volume": 163.5, "quote_volume": 41.12025, "trades": 8, "taker_buy_volume": 61.8, "taker_buy_quote": 15.54888}, {"ts": 1769363160000, "open": 0.2513, "high": 0.2513, "low": 0.2508, "close": 0.2508, "volume": 2473.8, "quote_volume": 620.66215, "trades": 21, "taker_buy_volume": 326.0, "taker_buy_quote": 81.7608}, {"ts": 1769363220000, "open": 0.2507, "high": 0.2509, "low": 0.2506, "close": 0.2509, "volume": 3505.5, "quote_volume": 878.69092, "trades": 34, "taker_buy_volume": 3383.9, "taker_buy_quote": 848.21188}, {"ts": 1769363280000, "open": 0.251, "high": 0.2512, "low": 0.2509, "close": 0.2512, "volume": 4494.4, "quote_volume": 1128.24884, "trades": 20, "taker_buy_volume": 3689.2, "taker_buy_quote": 926.20189}, {"ts": 1769363340000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363400000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 1050.6, "quote_volume": 263.90342, "trades": 8, "taker_buy_volume": 1050.6, "taker_buy_quote": 263.90342}, {"ts": 1769363460000, "open": 0.2511, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 705.9, "quote_volume": 177.23289, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363520000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363580000, "open": 0.2509, "high": 0.2514, "low": 0.2509, "close": 0.2511, "volume": 4318.8, "quote_volume": 1084.78471, "trades": 16, "taker_buy_volume": 4258.5, "taker_buy_quote": 1069.64338}, {"ts": 1769363640000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 231.6, "quote_volume": 58.1316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363700000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 834.1, "quote_volume": 209.27969, "trades": 17, "taker_buy_volume": 150.2, "taker_buy_quote": 37.68918}, {"ts": 1769363760000, "open": 0.2508, "high": 0.2508, "low": 0.2505, "close": 0.2507, "volume": 1420.1, "quote_volume": 355.86059, "trades": 28, "taker_buy_volume": 1133.3, "taker_buy_quote": 283.97999}, {"ts": 1769363820000, "open": 0.2506, "high": 0.2509, "low": 0.2506, "close": 0.2509, "volume": 1955.8, "quote_volume": 490.68622, "trades": 11, "taker_buy_volume": 1955.8, "taker_buy_quote": 490.68622}, {"ts": 1769363880000, "open": 0.2508, "high": 0.2508, "low": 0.2499, "close": 0.2504, "volume": 53332.5, "quote_volume": 13343.14425, "trades": 79, "taker_buy_volume": 2660.8, "taker_buy_quote": 665.81478}, {"ts": 1769363940000, "open": 0.2504, "high": 0.2505, "low": 0.2473, "close": 0.2479, "volume": 1830047.5, "quote_volume": 454389.31981, "trades": 623, "taker_buy_volume": 578542.8, "taker_buy_quote": 143470.14815}, {"ts": 1769364000000, "open": 0.2479, "high": 0.248, "low": 0.2463, "close": 0.2476, "volume": 89712.4, "quote_volume": 22146.74679, "trades": 280, "taker_buy_volume": 41001.8, "taker_buy_quote": 10117.21898}, {"ts": 1769364060000, "open": 0.2477, "high": 0.2483, "low": 0.2475, "close": 0.2479, "volume": 32760.7, "quote_volume": 8126.96155, "trades": 48, "taker_buy_volume": 26279.0, "taker_buy_quote": 6520.34791}, {"ts": 1769364120000, "open": 0.2478, "high": 0.2478, "low": 0.2469, "close": 0.2473, "volume": 26880.5, "quote_volume": 6641.49564, "trades": 67, "taker_buy_volume": 22273.0, "taker_buy_quote": 5501.87472}, {"ts": 1769364180000, "open": 0.2474, "high": 0.248, "low": 0.2474, "close": 0.2478, "volume": 15297.7, "quote_volume": 3789.57743, "trades": 39, "taker_buy_volume": 10932.6, "taker_buy_quote": 2708.57195}, {"ts": 1769364240000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 4308.3, "quote_volume": 1067.94399, "trades": 36, "taker_buy_volume": 2226.6, "taker_buy_quote": 551.91521}, {"ts": 1769364300000, "open": 0.2478, "high": 0.248, "low": 0.2477, "close": 0.2478, "volume": 10553.2, "quote_volume": 2615.95519, "trades": 28, "taker_buy_volume": 4743.8, "taker_buy_quote": 1176.1264}, {"ts": 1769364360000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 3326.5, "quote_volume": 824.13178, "trades": 8, "taker_buy_volume": 1514.6, "taker_buy_quote": 375.32415}, {"ts": 1769364420000, "open": 0.248, "high": 0.2484, "low": 0.248, "close": 0.2484, "volume": 7422.5, "quote_volume": 1842.85648, "trades": 21, "taker_buy_volume": 5677.5, "taker_buy_quote": 1409.39848}, {"ts": 1769364480000, "open": 0.2484, "high": 0.2487, "low": 0.2483, "close": 0.2486, "volume": 5973.3, "quote_volume": 1484.94356, "trades": 24, "taker_buy_volume": 2232.2, "taker_buy_quote": 554.74816}, {"ts": 1769364540000, "open": 0.2486, "high": 0.2486, "low": 0.2481, "close": 0.2481, "volume": 12151.8, "quote_volume": 3018.02779, "trades": 22, "taker_buy_volume": 5469.5, "taker_buy_quote": 1359.27396}, {"ts": 1769364600000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 384.8, "quote_volume": 95.46888, "trades": 2, "taker_buy_volume": 384.8, "taker_buy_quote": 95.46888}, {"ts": 1769364660000, "open": 0.2481, "high": 0.2481, "low": 0.2475, "close": 0.2475, "volume": 3480.0, "quote_volume": 861.77192, "trades": 21, "taker_buy_volume": 1150.1, "taker_buy_quote": 284.84215}, {"ts": 1769364720000, "open": 0.2475, "high": 0.2475, "low": 0.2463, "close": 0.2463, "volume": 7609.0, "quote_volume": 1879.83822, "trades": 51, "taker_buy_volume": 2230.9, "taker_buy_quote": 551.51504}, {"ts": 1769364780000, "open": 0.2464, "high": 0.2475, "low": 0.2454, "close": 0.2474, "volume": 39537.1, "quote_volume": 9727.15433, "trades": 194, "taker_buy_volume": 26066.8, "taker_buy_quote": 6412.8216}, {"ts": 1769364840000, "open": 0.2475, "high": 0.2481, "low": 0.2475, "close": 0.2478, "volume": 6001.2, "quote_volume": 1487.58123, "trades": 73, "taker_buy_volume": 3013.4, "taker_buy_quote": 746.75713}, {"ts": 1769364900000, "open": 0.2478, "high": 0.2486, "low": 0.2478, "close": 0.2482, "volume": 26361.2, "quote_volume": 6545.94936, "trades": 95, "taker_buy_volume": 13204.9, "taker_buy_quote": 3279.00363}, {"ts": 1769364960000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2482, "volume": 5272.7, "quote_volume": 1309.09801, "trades": 14, "taker_buy_volume": 4771.7, "taker_buy_quote": 1184.74577}, {"ts": 1769365020000, "open": 0.2482, "high": 0.2482, "low": 0.2478, "close": 0.2479, "volume": 9806.1, "quote_volume": 2432.12789, "trades": 23, "taker_buy_volume": 1044.5, "taker_buy_quote": 259.03455}, {"ts": 1769365080000, "open": 0.2478, "high": 0.2478, "low": 0.2472, "close": 0.2477, "volume": 9759.0, "quote_volume": 2414.21105, "trades": 41, "taker_buy_volume": 3605.8, "taker_buy_quote": 892.61348}, {"ts": 1769365140000, "open": 0.2475, "high": 0.2477, "low": 0.2474, "close": 0.2477, "volume": 1747.8, "quote_volume": 432.71668, "trades": 20, "taker_buy_volume": 877.5, "taker_buy_quote": 217.3208}, {"ts": 1769365200000, "open": 0.2478, "high": 0.2483, "low": 0.2478, "close": 0.2478, "volume": 7021.3, "quote_volume": 1741.57074, "trades": 38, "taker_buy_volume": 2030.1, "taker_buy_quote": 503.60925}, {"ts": 1769365260000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 930.1, "quote_volume": 230.59507, "trades": 6, "taker_buy_volume": 425.2, "taker_buy_quote": 105.43036}, {"ts": 1769365320000, "open": 0.248, "high": 0.2483, "low": 0.2479, "close": 0.2479, "volume": 3471.1, "quote_volume": 861.05496, "trades": 22, "taker_buy_volume": 1100.7, "taker_buy_quote": 273.20897}, {"ts": 1769365380000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2476, "volume": 6561.4, "quote_volume": 1625.97369, "trades": 16, "taker_buy_volume": 1064.8, "taker_buy_quote": 263.78944}, {"ts": 1769365440000, "open": 0.2476, "high": 0.2476, "low": 0.2473, "close": 0.2473, "volume": 5852.0, "quote_volume": 1448.21888, "trades": 31, "taker_buy_volume": 1075.1, "taker_buy_quote": 265.95772}, {"ts": 1769365500000, "open": 0.2472, "high": 0.2474, "low": 0.2471, "close": 0.2474, "volume": 14360.1, "quote_volume": 3550.02569, "trades": 20, "taker_buy_volume": 12371.9, "taker_buy_quote": 3058.64314}, {"ts": 1769365560000, "open": 0.2474, "high": 0.2474, "low": 0.247, "close": 0.2471, "volume": 21680.6, "quote_volume": 5358.57012, "trades": 61, "taker_buy_volume": 7085.3, "taker_buy_quote": 1751.16381}, {"ts": 1769365620000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.2469, "volume": 1267.8, "quote_volume": 312.98342, "trades": 15, "taker_buy_volume": 466.0, "taker_buy_quote": 115.0554}, {"ts": 1769365680000, "open": 0.2469, "high": 0.247, "low": 0.2467, "close": 0.2469, "volume": 1872.7, "quote_volume": 462.28679, "trades": 13, "taker_buy_volume": 1083.8, "taker_buy_quote": 267.57504}, {"ts": 1769365740000, "open": 0.2469, "high": 0.2471, "low": 0.2467, "close": 0.2471, "volume": 2705.1, "quote_volume": 668.02671, "trades": 12, "taker_buy_volume": 1905.7, "taker_buy_quote": 470.69272}, {"ts": 1769365800000, "open": 0.247, "high": 0.2472, "low": 0.2469, "close": 0.2469, "volume": 7290.2, "quote_volume": 1801.25934, "trades": 30, "taker_buy_volume": 4203.4, "taker_buy_quote": 1038.66643}, {"ts": 1769365860000, "open": 0.2468, "high": 0.247, "low": 0.2466, "close": 0.2467, "volume": 4809.4, "quote_volume": 1186.96966, "trades": 25, "taker_buy_volume": 1281.7, "taker_buy_quote": 316.43456}, {"ts": 1769365920000, "open": 0.2468, "high": 0.2468, "low": 0.2459, "close": 0.2459, "volume": 7135.3, "quote_volume": 1759.02883, "trades": 57, "taker_buy_volume": 1452.8, "taker_buy_quote": 357.9711}, {"ts": 1769365980000, "open": 0.2459, "high": 0.2471, "low": 0.2459, "close": 0.2464, "volume": 12437.6, "quote_volume": 3066.39771, "trades": 65, "taker_buy_volume": 11713.9, "taker_buy_quote": 2887.90109}, {"ts": 1769366040000, "open": 0.2463, "high": 0.2463, "low": 0.2459, "close": 0.2459, "volume": 1732.9, "quote_volume": 426.4, "trades": 22, "taker_buy_volume": 430.2, "taker_buy_quote": 105.87629}, {"ts": 1769366100000, "open": 0.2459, "high": 0.2464, "low": 0.2459, "close": 0.2464, "volume": 13590.9, "quote_volume": 3345.95021, "trades": 30, "taker_buy_volume": 10934.8, "taker_buy_quote": 2692.01839}, {"ts": 1769366160000, "open": 0.2464, "high": 0.2469, "low": 0.2464, "close": 0.2466, "volume": 29142.0, "quote_volume": 7190.74349, "trades": 49, "taker_buy_volume": 25836.4, "taker_buy_quote": 6375.60403}, {"ts": 1769366220000, "open": 0.2466, "high": 0.2466, "low": 0.2461, "close": 0.2461, "volume": 4275.9, "quote_volume": 1053.39789, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366280000, "open": 0.2461, "high": 0.2465, "low": 0.2461, "close": 0.2465, "volume": 4054.4, "quote_volume": 998.47841, "trades": 20, "taker_buy_volume": 3496.8, "taker_buy_quote": 861.14153}, {"ts": 1769366340000, "open": 0.2463, "high": 0.2464, "low": 0.2461, "close": 0.2461, "volume": 3248.4, "quote_volume": 799.99522, "trades": 17, "taker_buy_volume": 40.7, "taker_buy_quote": 10.02848}, {"ts": 1769366400000, "open": 0.246, "high": 0.246, "low": 0.2456, "close": 0.2458, "volume": 1570.4, "quote_volume": 385.94448, "trades": 27, "taker_buy_volume": 579.0, "taker_buy_quote": 142.31432}, {"ts": 1769366460000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 5442.0, "quote_volume": 1339.15171, "trades": 24, "taker_buy_volume": 4611.4, "taker_buy_quote": 1134.85922}, {"ts": 1769366520000, "open": 0.2462, "high": 0.2462, "low": 0.2458, "close": 0.2458, "volume": 833.1, "quote_volume": 204.91727, "trades": 12, "taker_buy_volume": 63.2, "taker_buy_quote": 15.55984}, {"ts": 1769366580000, "open": 0.2459, "high": 0.246, "low": 0.2457, "close": 0.2458, "volume": 4737.5, "quote_volume": 1165.11068, "trades": 11, "taker_buy_volume": 4034.7, "taker_buy_quote": 992.4221}, {"ts": 1769366640000, "open": 0.2458, "high": 0.2461, "low": 0.2449, "close": 0.2459, "volume": 24066.6, "quote_volume": 5906.78232, "trades": 88, "taker_buy_volume": 16896.8, "taker_buy_quote": 4148.94088}, {"ts": 1769366700000, "open": 0.246, "high": 0.2462, "low": 0.2457, "close": 0.246, "volume": 17797.7, "quote_volume": 4379.97161, "trades": 46, "taker_buy_volume": 15422.9, "taker_buy_quote": 3796.23089}, {"ts": 1769366760000, "open": 0.246, "high": 0.2462, "low": 0.2459, "close": 0.2459, "volume": 2282.2, "quote_volume": 561.53538, "trades": 41, "taker_buy_volume": 1684.2, "taker_buy_quote": 414.43594}, {"ts": 1769366820000, "open": 0.246, "high": 0.2467, "low": 0.246, "close": 0.2467, "volume": 12083.9, "quote_volume": 2975.21267, "trades": 55, "taker_buy_volume": 8838.8, "taker_buy_quote": 2175.78573}, {"ts": 1769366880000, "open": 0.2465, "high": 0.2465, "low": 0.2461, "close": 0.2461, "volume": 3539.0, "quote_volume": 871.84392, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366940000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 5046.0, "quote_volume": 1241.20816, "trades": 15, "taker_buy_volume": 4178.0, "taker_buy_quote": 1027.76064}, {"ts": 1769367000000, "open": 0.246, "high": 0.2461, "low": 0.2458, "close": 0.2458, "volume": 3977.5, "quote_volume": 978.26592, "trades": 17, "taker_buy_volume": 3746.1, "taker_buy_quote": 921.36225}, {"ts": 1769367060000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2455, "volume": 1127.8, "quote_volume": 277.04842, "trades": 16, "taker_buy_volume": 938.0, "taker_buy_quote": 230.43356}, {"ts": 1769367120000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 1812.9, "quote_volume": 445.06061, "trades": 19, "taker_buy_volume": 1749.5, "taker_buy_quote": 429.50225}, {"ts": 1769367180000, "open": 0.2456, "high": 0.2459, "low": 0.2456, "close": 0.2459, "volume": 1953.6, "quote_volume": 480.13592, "trades": 14, "taker_buy_volume": 1953.6, "taker_buy_quote": 480.13592}, {"ts": 1769367240000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 1950.2, "quote_volume": 479.93382, "trades": 9, "taker_buy_volume": 1717.8, "taker_buy_quote": 422.74426}, {"ts": 1769367300000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 702.8, "quote_volume": 172.96539, "trades": 21, "taker_buy_volume": 128.9, "taker_buy_quote": 31.7286}, {"ts": 1769367360000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 339.4, "quote_volume": 83.49648, "trades": 7, "taker_buy_volume": 298.6, "taker_buy_quote": 73.45968}, {"ts": 1769367420000, "open": 0.2462, "high": 0.2465, "low": 0.2462, "close": 0.2465, "volume": 1319.8, "quote_volume": 325.13975, "trades": 17, "taker_buy_volume": 951.8, "taker_buy_quote": 234.50135}, {"ts": 1769367480000, "open": 0.2464, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 566.1, "quote_volume": 139.57471, "trades": 7, "taker_buy_volume": 511.4, "taker_buy_quote": 126.09663}, {"ts": 1769367540000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 331.8, "quote_volume": 81.77476, "trades": 3, "taker_buy_volume": 192.4, "taker_buy_quote": 47.4266}, {"ts": 1769367600000, "open": 0.2465, "high": 0.2466, "low": 0.2463, "close": 0.2466, "volume": 12977.8, "quote_volume": 3197.9985, "trades": 44, "taker_buy_volume": 12790.0, "taker_buy_quote": 3151.73089}, {"ts": 1769367660000, "open": 0.2466, "high": 0.2467, "low": 0.2465, "close": 0.2466, "volume": 1242.5, "quote_volume": 306.39731, "trades": 18, "taker_buy_volume": 488.5, "taker_buy_quote": 120.47447}, {"ts": 1769367720000, "open": 0.2465, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 380.3, "quote_volume": 93.69292, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367780000, "open": 0.2462, "high": 0.2462, "low": 0.2459, "close": 0.2462, "volume": 3336.1, "quote_volume": 820.91846, "trades": 40, "taker_buy_volume": 2918.1, "taker_buy_quote": 718.10577}, {"ts": 1769367840000, "open": 0.2461, "high": 0.2461, "low": 0.2456, "close": 0.2456, "volume": 2764.4, "quote_volume": 680.15516, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367900000, "open": 0.2456, "high": 0.2457, "low": 0.2453, "close": 0.2454, "volume": 5039.6, "quote_volume": 1236.76007, "trades": 42, "taker_buy_volume": 4849.6, "taker_buy_quote": 1190.13408}, {"ts": 1769367960000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 9718.5, "quote_volume": 2384.56606, "trades": 17, "taker_buy_volume": 9718.5, "taker_buy_quote": 2384.56606}, {"ts": 1769368020000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 2757.9, "quote_volume": 676.41005, "trades": 11, "taker_buy_volume": 898.8, "taker_buy_quote": 220.47564}, {"ts": 1769368080000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 549.2, "quote_volume": 134.68726, "trades": 3, "taker_buy_volume": 549.2, "taker_buy_quote": 134.68726}, {"ts": 1769368140000, "open": 0.2451, "high": 0.2455, "low": 0.2451, "close": 0.2455, "volume": 7952.7, "quote_volume": 1949.88984, "trades": 18, "taker_buy_volume": 3831.7, "taker_buy_quote": 939.83274}, {"ts": 1769368200000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368260000, "open": 0.2456, "high": 0.2457, "low": 0.2454, "close": 0.2454, "volume": 812.7, "quote_volume": 199.62768, "trades": 10, "taker_buy_volume": 708.6, "taker_buy_quote": 174.07746}, {"ts": 1769368320000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 196.0, "quote_volume": 48.118, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 48.118}, {"ts": 1769368380000, "open": 0.2453, "high": 0.2458, "low": 0.2453, "close": 0.2455, "volume": 22719.6, "quote_volume": 5578.37502, "trades": 32, "taker_buy_volume": 18595.8, "taker_buy_quote": 4566.18707}, {"ts": 1769368440000, "open": 0.2453, "high": 0.2453, "low": 0.2449, "close": 0.245, "volume": 8979.2, "quote_volume": 2200.48673, "trades": 29, "taker_buy_volume": 6957.1, "taker_buy_quote": 1705.21513}, {"ts": 1769368500000, "open": 0.2448, "high": 0.2448, "low": 0.244, "close": 0.2445, "volume": 57375.4, "quote_volume": 14016.5645, "trades": 81, "taker_buy_volume": 26237.4, "taker_buy_quote": 6410.61315}, {"ts": 1769368560000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 1695.8, "quote_volume": 414.31674, "trades": 9, "taker_buy_volume": 164.0, "taker_buy_quote": 40.098}, {"ts": 1769368620000, "open": 0.2442, "high": 0.2443, "low": 0.2438, "close": 0.2438, "volume": 15948.3, "quote_volume": 3891.25247, "trades": 56, "taker_buy_volume": 12180.6, "taker_buy_quote": 2972.3757}, {"ts": 1769368680000, "open": 0.2437, "high": 0.2438, "low": 0.2433, "close": 0.2434, "volume": 22325.3, "quote_volume": 5434.61014, "trades": 48, "taker_buy_volume": 20699.2, "taker_buy_quote": 5038.72591}, {"ts": 1769368740000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 4657.1, "quote_volume": 1134.3528, "trades": 64, "taker_buy_volume": 4382.6, "taker_buy_quote": 1067.4846}, {"ts": 1769368800000, "open": 0.2435, "high": 0.2436, "low": 0.2428, "close": 0.2431, "volume": 15719.9, "quote_volume": 3820.94619, "trades": 80, "taker_buy_volume": 4613.0, "taker_buy_quote": 1121.09239}, {"ts": 1769368860000, "open": 0.2431, "high": 0.244, "low": 0.2431, "close": 0.2436, "volume": 10418.9, "quote_volume": 2537.51098, "trades": 110, "taker_buy_volume": 9394.8, "taker_buy_quote": 2287.8015}, {"ts": 1769368920000, "open": 0.2436, "high": 0.2436, "low": 0.2429, "close": 0.2435, "volume": 20819.6, "quote_volume": 5065.08088, "trades": 53, "taker_buy_volume": 12103.9, "taker_buy_quote": 2946.12607}, {"ts": 1769368980000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 283.6, "quote_volume": 69.08084, "trades": 11, "taker_buy_volume": 100.6, "taker_buy_quote": 24.51622}, {"ts": 1769369040000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 3114.6, "quote_volume": 758.4683, "trades": 16, "taker_buy_volume": 1856.5, "taker_buy_quote": 452.12733}, {"ts": 1769369100000, "open": 0.2433, "high": 0.2433, "low": 0.2428, "close": 0.243, "volume": 42421.9, "quote_volume": 10304.93313, "trades": 30, "taker_buy_volume": 12433.4, "taker_buy_quote": 3021.3162}, {"ts": 1769369160000, "open": 0.2431, "high": 0.2431, "low": 0.2412, "close": 0.2415, "volume": 117308.5, "quote_volume": 28393.30002, "trades": 258, "taker_buy_volume": 45202.9, "taker_buy_quote": 10935.29149}, {"ts": 1769369220000, "open": 0.2415, "high": 0.2423, "low": 0.2411, "close": 0.242, "volume": 32854.4, "quote_volume": 7941.1532, "trades": 119, "taker_buy_volume": 26843.3, "taker_buy_quote": 6487.0248}, {"ts": 1769369280000, "open": 0.2421, "high": 0.2427, "low": 0.2419, "close": 0.242, "volume": 14459.4, "quote_volume": 3503.02351, "trades": 69, "taker_buy_volume": 5387.7, "taker_buy_quote": 1305.97367}, {"ts": 1769369340000, "open": 0.2421, "high": 0.2425, "low": 0.2421, "close": 0.2424, "volume": 6078.9, "quote_volume": 1473.08841, "trades": 20, "taker_buy_volume": 4420.6, "taker_buy_quote": 1071.09864}, {"ts": 1769369400000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 1114.4, "quote_volume": 270.4949, "trades": 17, "taker_buy_volume": 364.3, "taker_buy_quote": 88.41788}, {"ts": 1769369460000, "open": 0.2429, "high": 0.2429, "low": 0.2423, "close": 0.2428, "volume": 14049.0, "quote_volume": 3409.84185, "trades": 63, "taker_buy_volume": 1083.9, "taker_buy_quote": 263.215}, {"ts": 1769369520000, "open": 0.2428, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 182.6, "quote_volume": 44.34115, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 24.29}, {"ts": 1769369580000, "open": 0.2429, "high": 0.243, "low": 0.2424, "close": 0.2427, "volume": 623.3, "quote_volume": 151.26609, "trades": 27, "taker_buy_volume": 326.0, "taker_buy_quote": 79.14565}, {"ts": 1769369640000, "open": 0.2428, "high": 0.2428, "low": 0.2424, "close": 0.2424, "volume": 767.8, "quote_volume": 186.16764, "trades": 14, "taker_buy_volume": 64.0, "taker_buy_quote": 15.5392}, {"ts": 1769369700000, "open": 0.2424, "high": 0.2426, "low": 0.2423, "close": 0.2423, "volume": 1624.7, "quote_volume": 393.88291, "trades": 10, "taker_buy_volume": 341.2, "taker_buy_quote": 82.76892}, {"ts": 1769369760000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2422, "volume": 453.0, "quote_volume": 109.73502, "trades": 17, "taker_buy_volume": 124.2, "taker_buy_quote": 30.0978}, {"ts": 1769369820000, "open": 0.2423, "high": 0.2425, "low": 0.2422, "close": 0.2425, "volume": 367.2, "quote_volume": 88.99782, "trades": 15, "taker_buy_volume": 220.8, "taker_buy_quote": 53.52744}, {"ts": 1769369880000, "open": 0.2426, "high": 0.2434, "low": 0.2426, "close": 0.2432, "volume": 2809.4, "quote_volume": 683.30653, "trades": 29, "taker_buy_volume": 1937.2, "taker_buy_quote": 471.17921}, {"ts": 1769369940000, "open": 0.2433, "high": 0.2434, "low": 0.2432, "close": 0.2432, "volume": 1609.2, "quote_volume": 391.50303, "trades": 23, "taker_buy_volume": 93.1, "taker_buy_quote": 22.65642}, {"ts": 1769370000000, "open": 0.2432, "high": 0.2432, "low": 0.2429, "close": 0.2429, "volume": 547.5, "quote_volume": 133.06781, "trades": 13, "taker_buy_volume": 216.2, "taker_buy_quote": 52.56423}, {"ts": 1769370060000, "open": 0.243, "high": 0.2432, "low": 0.2427, "close": 0.2427, "volume": 6257.3, "quote_volume": 1520.81218, "trades": 55, "taker_buy_volume": 922.5, "taker_buy_quote": 224.18668}, {"ts": 1769370120000, "open": 0.2426, "high": 0.2426, "low": 0.2422, "close": 0.2423, "volume": 2419.7, "quote_volume": 586.55738, "trades": 25, "taker_buy_volume": 2061.1, "taker_buy_quote": 499.62286}, {"ts": 1769370180000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370240000, "open": 0.2424, "high": 0.2428, "low": 0.2421, "close": 0.2421, "volume": 38126.7, "quote_volume": 9245.95135, "trades": 38, "taker_buy_volume": 13091.4, "taker_buy_quote": 3176.17093}, {"ts": 1769370300000, "open": 0.242, "high": 0.242, "low": 0.2413, "close": 0.2413, "volume": 1096.5, "quote_volume": 265.06783, "trades": 37, "taker_buy_volume": 321.1, "taker_buy_quote": 77.65412}, {"ts": 1769370360000, "open": 0.2412, "high": 0.2414, "low": 0.2408, "close": 0.2414, "volume": 20762.3, "quote_volume": 5004.21578, "trades": 46, "taker_buy_volume": 14688.1, "taker_buy_quote": 3540.37152}, {"ts": 1769370420000, "open": 0.2415, "high": 0.2415, "low": 0.241, "close": 0.241, "volume": 16593.6, "quote_volume": 4002.95746, "trades": 13, "taker_buy_volume": 64.4, "taker_buy_quote": 15.5526}, {"ts": 1769370480000, "open": 0.2409, "high": 0.2409, "low": 0.2402, "close": 0.2402, "volume": 5203.0, "quote_volume": 1251.6504, "trades": 27, "taker_buy_volume": 958.0, "taker_buy_quote": 230.399}, {"ts": 1769370540000, "open": 0.2402, "high": 0.2403, "low": 0.2396, "close": 0.2398, "volume": 62025.2, "quote_volume": 14878.5356, "trades": 82, "taker_buy_volume": 8344.0, "taker_buy_quote": 2002.28365}, {"ts": 1769370600000, "open": 0.2399, "high": 0.24, "low": 0.2393, "close": 0.2397, "volume": 77269.2, "quote_volume": 18512.65503, "trades": 51, "taker_buy_volume": 27061.6, "taker_buy_quote": 6489.55289}, {"ts": 1769370660000, "open": 0.2398, "high": 0.2402, "low": 0.2398, "close": 0.2399, "volume": 1907.0, "quote_volume": 457.71277, "trades": 26, "taker_buy_volume": 1240.2, "taker_buy_quote": 297.64795}, {"ts": 1769370720000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 5229.3, "quote_volume": 1253.66754, "trades": 16, "taker_buy_volume": 2001.5, "taker_buy_quote": 479.9597}, {"ts": 1769370780000, "open": 0.2396, "high": 0.2396, "low": 0.2373, "close": 0.2381, "volume": 73676.2, "quote_volume": 17540.07996, "trades": 225, "taker_buy_volume": 23675.6, "taker_buy_quote": 5634.80896}, {"ts": 1769370840000, "open": 0.2382, "high": 0.2386, "low": 0.2378, "close": 0.2384, "volume": 21928.4, "quote_volume": 5224.8271, "trades": 106, "taker_buy_volume": 17298.5, "taker_buy_quote": 4121.46458}, {"ts": 1769370900000, "open": 0.2383, "high": 0.2392, "low": 0.2381, "close": 0.2392, "volume": 5580.8, "quote_volume": 1331.87163, "trades": 63, "taker_buy_volume": 3973.2, "taker_buy_quote": 948.29181}, {"ts": 1769370960000, "open": 0.2393, "high": 0.2393, "low": 0.2384, "close": 0.2384, "volume": 32706.7, "quote_volume": 7819.99296, "trades": 107, "taker_buy_volume": 1153.4, "taker_buy_quote": 275.69737}, {"ts": 1769371020000, "open": 0.2385, "high": 0.2389, "low": 0.2385, "close": 0.2385, "volume": 9564.6, "quote_volume": 2282.80084, "trades": 35, "taker_buy_volume": 2992.3, "taker_buy_quote": 714.00816}, {"ts": 1769371080000, "open": 0.2386, "high": 0.239, "low": 0.2386, "close": 0.239, "volume": 2599.3, "quote_volume": 620.75566, "trades": 53, "taker_buy_volume": 464.9, "taker_buy_quote": 111.04172}, {"ts": 1769371140000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 1127.0, "quote_volume": 269.3278, "trades": 10, "taker_buy_volume": 1043.0, "taker_buy_quote": 249.2686}, {"ts": 1769371200000, "open": 0.2391, "high": 0.2404, "low": 0.2391, "close": 0.2401, "volume": 12891.3, "quote_volume": 3085.20805, "trades": 59, "taker_buy_volume": 11913.9, "taker_buy_quote": 2850.6988}, {"ts": 1769371260000, "open": 0.24, "high": 0.2403, "low": 0.2399, "close": 0.2403, "volume": 3593.8, "quote_volume": 862.97832, "trades": 10, "taker_buy_volume": 3044.7, "taker_buy_quote": 731.24505}, {"ts": 1769371320000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 347.8, "quote_volume": 83.53096, "trades": 8, "taker_buy_volume": 88.3, "taker_buy_quote": 21.21849}, {"ts": 1769371380000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 559.7, "quote_volume": 134.32379, "trades": 8, "taker_buy_volume": 72.5, "taker_buy_quote": 17.40725}, {"ts": 1769371440000, "open": 0.2401, "high": 0.2402, "low": 0.24, "close": 0.2401, "volume": 836.8, "quote_volume": 200.97044, "trades": 7, "taker_buy_volume": 734.0, "taker_buy_quote": 176.29844}, {"ts": 1769371500000, "open": 0.2402, "high": 0.2402, "low": 0.2399, "close": 0.24, "volume": 2764.2, "quote_volume": 663.41774, "trades": 15, "taker_buy_volume": 180.7, "taker_buy_quote": 43.38436}, {"ts": 1769371560000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 120.9, "quote_volume": 29.02205, "trades": 3, "taker_buy_volume": 60.5, "taker_buy_quote": 14.52605}, {"ts": 1769371620000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 21122.2, "quote_volume": 5064.71646, "trades": 24, "taker_buy_volume": 20879.4, "taker_buy_quote": 5006.51249}, {"ts": 1769371680000, "open": 0.2399, "high": 0.2399, "low": 0.2396, "close": 0.2396, "volume": 543.5, "quote_volume": 130.25126, "trades": 9, "taker_buy_volume": 317.8, "taker_buy_quote": 76.16324}, {"ts": 1769371740000, "open": 0.2395, "high": 0.2404, "low": 0.2395, "close": 0.2404, "volume": 24307.3, "quote_volume": 5831.08722, "trades": 51, "taker_buy_volume": 20658.2, "taker_buy_quote": 4954.9907}, {"ts": 1769371800000, "open": 0.2404, "high": 0.2408, "low": 0.24, "close": 0.24, "volume": 3832.2, "quote_volume": 921.77736, "trades": 43, "taker_buy_volume": 906.9, "taker_buy_quote": 217.97141}, {"ts": 1769371860000, "open": 0.2401, "high": 0.2407, "low": 0.2401, "close": 0.2403, "volume": 3250.9, "quote_volume": 782.00103, "trades": 33, "taker_buy_volume": 2787.4, "taker_buy_quote": 670.55097}, {"ts": 1769371920000, "open": 0.2402, "high": 0.2407, "low": 0.24, "close": 0.2404, "volume": 8536.6, "quote_volume": 2052.54916, "trades": 50, "taker_buy_volume": 7651.7, "taker_buy_quote": 1839.82354}, {"ts": 1769371980000, "open": 0.2406, "high": 0.2409, "low": 0.2406, "close": 0.2409, "volume": 3100.7, "quote_volume": 746.55735, "trades": 14, "taker_buy_volume": 3100.7, "taker_buy_quote": 746.55735}, {"ts": 1769372040000, "open": 0.2406, "high": 0.2408, "low": 0.2401, "close": 0.2401, "volume": 3873.3, "quote_volume": 931.38253, "trades": 20, "taker_buy_volume": 1942.9, "taker_buy_quote": 467.42479}, {"ts": 1769372100000, "open": 0.24, "high": 0.2405, "low": 0.2398, "close": 0.2405, "volume": 20884.3, "quote_volume": 5016.52736, "trades": 57, "taker_buy_volume": 20447.1, "taker_buy_quote": 4911.61611}, {"ts": 1769372160000, "open": 0.2406, "high": 0.2407, "low": 0.2403, "close": 0.2407, "volume": 13944.1, "quote_volume": 3353.93769, "trades": 35, "taker_buy_volume": 6389.7, "taker_buy_quote": 1537.70792}, {"ts": 1769372220000, "open": 0.2408, "high": 0.2409, "low": 0.2403, "close": 0.2404, "volume": 4086.7, "quote_volume": 983.30647, "trades": 18, "taker_buy_volume": 2071.3, "taker_buy_quote": 498.8495}, {"ts": 1769372280000, "open": 0.2405, "high": 0.2411, "low": 0.2404, "close": 0.2404, "volume": 28569.0, "quote_volume": 6878.1626, "trades": 63, "taker_buy_volume": 9128.9, "taker_buy_quote": 2198.53329}, {"ts": 1769372340000, "open": 0.2403, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 4191.4, "quote_volume": 1007.51099, "trades": 32, "taker_buy_volume": 3030.0, "taker_buy_quote": 728.43303}, {"ts": 1769372400000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 2407.0, "quote_volume": 579.0634, "trades": 14, "taker_buy_volume": 2407.0, "taker_buy_quote": 579.0634}, {"ts": 1769372460000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 891.1, "quote_volume": 214.48777, "trades": 5, "taker_buy_volume": 64.6, "taker_buy_quote": 15.54922}, {"ts": 1769372520000, "open": 0.2407, "high": 0.2408, "low": 0.2399, "close": 0.2401, "volume": 14395.7, "quote_volume": 3457.17286, "trades": 42, "taker_buy_volume": 1065.6, "taker_buy_quote": 255.81578}, {"ts": 1769372580000, "open": 0.2402, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 383.3, "quote_volume": 92.06636, "trades": 9, "taker_buy_volume": 276.9, "taker_buy_quote": 66.51555}, {"ts": 1769372640000, "open": 0.2402, "high": 0.2403, "low": 0.24, "close": 0.2402, "volume": 5568.2, "quote_volume": 1336.83147, "trades": 41, "taker_buy_volume": 3325.1, "taker_buy_quote": 798.4355}, {"ts": 1769372700000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2404, "volume": 213.4, "quote_volume": 51.29719, "trades": 5, "taker_buy_volume": 213.4, "taker_buy_quote": 51.29719}, {"ts": 1769372760000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 41.7, "quote_volume": 10.02051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372820000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 298.8, "quote_volume": 71.85468, "trades": 8, "taker_buy_volume": 131.8, "taker_buy_quote": 31.69118}, {"ts": 1769372880000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 129.2, "quote_volume": 31.0403, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372940000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 341.5, "quote_volume": 82.09243, "trades": 10, "taker_buy_volume": 171.6, "taker_buy_quote": 41.25264}, {"ts": 1769373000000, "open": 0.2402, "high": 0.2403, "low": 0.2399, "close": 0.24, "volume": 3131.6, "quote_volume": 751.55099, "trades": 32, "taker_buy_volume": 1067.4, "taker_buy_quote": 256.08884}, {"ts": 1769373060000, "open": 0.2398, "high": 0.2398, "low": 0.2394, "close": 0.2394, "volume": 1257.5, "quote_volume": 301.11036, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373120000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 992.8, "quote_volume": 237.50609, "trades": 9, "taker_buy_volume": 862.8, "taker_buy_quote": 206.40359}, {"ts": 1769373180000, "open": 0.2393, "high": 0.2394, "low": 0.2392, "close": 0.2392, "volume": 502.1, "quote_volume": 120.16468, "trades": 12, "taker_buy_volume": 186.4, "taker_buy_quote": 44.62416}, {"ts": 1769373240000, "open": 0.2391, "high": 0.2391, "low": 0.2389, "close": 0.2389, "volume": 2674.2, "quote_volume": 638.99499, "trades": 16, "taker_buy_volume": 83.6, "taker_buy_quote": 19.9804}, {"ts": 1769373300000, "open": 0.2388, "high": 0.2388, "low": 0.2384, "close": 0.2384, "volume": 11395.2, "quote_volume": 2719.89597, "trades": 24, "taker_buy_volume": 3728.4, "taker_buy_quote": 889.90731}, {"ts": 1769373360000, "open": 0.2386, "high": 0.2387, "low": 0.2385, "close": 0.2387, "volume": 191.2, "quote_volume": 45.62262, "trades": 8, "taker_buy_volume": 149.1, "taker_buy_quote": 35.58177}, {"ts": 1769373420000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 186.7, "quote_volume": 44.52795, "trades": 8, "taker_buy_volume": 121.6, "taker_buy_quote": 29.0016}, {"ts": 1769373480000, "open": 0.2386, "high": 0.2391, "low": 0.2386, "close": 0.2391, "volume": 11462.4, "quote_volume": 2737.55567, "trades": 59, "taker_buy_volume": 4847.4, "taker_buy_quote": 1157.4927}, {"ts": 1769373540000, "open": 0.239, "high": 0.239, "low": 0.2385, "close": 0.2385, "volume": 17049.2, "quote_volume": 4071.26, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373600000, "open": 0.2386, "high": 0.2388, "low": 0.2386, "close": 0.2388, "volume": 382.2, "quote_volume": 91.21245, "trades": 13, "taker_buy_volume": 382.2, "taker_buy_quote": 91.21245}, {"ts": 1769373660000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 284.9, "quote_volume": 68.04063, "trades": 5, "taker_buy_volume": 65.1, "taker_buy_quote": 15.55239}, {"ts": 1769373720000, "open": 0.2389, "high": 0.2391, "low": 0.2389, "close": 0.2389, "volume": 8151.6, "quote_volume": 1948.18933, "trades": 18, "taker_buy_volume": 4325.8, "taker_buy_quote": 1033.45315}, {"ts": 1769373780000, "open": 0.239, "high": 0.2395, "low": 0.239, "close": 0.2395, "volume": 4306.1, "quote_volume": 1029.29652, "trades": 30, "taker_buy_volume": 4229.8, "taker_buy_quote": 1011.05319}, {"ts": 1769373840000, "open": 0.2395, "high": 0.2395, "low": 0.2391, "close": 0.2391, "volume": 4448.6, "quote_volume": 1064.57937, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373900000, "open": 0.2392, "high": 0.2408, "low": 0.2392, "close": 0.2399, "volume": 133352.7, "quote_volume": 32024.63197, "trades": 209, "taker_buy_volume": 114719.7, "taker_buy_quote": 27549.18497}, {"ts": 1769373960000, "open": 0.2401, "high": 0.2404, "low": 0.2401, "close": 0.2404, "volume": 769.3, "quote_volume": 184.75736, "trades": 11, "taker_buy_volume": 549.3, "taker_buy_quote": 131.93536}, {"ts": 1769374020000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 7195.7, "quote_volume": 1727.72437, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374080000, "open": 0.24, "high": 0.2402, "low": 0.24, "close": 0.2402, "volume": 951.9, "quote_volume": 228.58584, "trades": 14, "taker_buy_volume": 887.1, "taker_buy_quote": 213.03384}, {"ts": 1769374140000, "open": 0.24, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 628.5, "quote_volume": 150.96254, "trades": 10, "taker_buy_volume": 512.9, "taker_buy_quote": 123.21854}, {"ts": 1769374200000, "open": 0.2401, "high": 0.2405, "low": 0.2401, "close": 0.2405, "volume": 6005.7, "quote_volume": 1443.59319, "trades": 15, "taker_buy_volume": 5759.9, "taker_buy_quote": 1384.47829}, {"ts": 1769374260000, "open": 0.2404, "high": 0.2408, "low": 0.2403, "close": 0.2408, "volume": 853.7, "quote_volume": 205.2832, "trades": 17, "taker_buy_volume": 743.5, "taker_buy_quote": 178.80214}, {"ts": 1769374320000, "open": 0.2408, "high": 0.2408, "low": 0.2405, "close": 0.2405, "volume": 7189.9, "quote_volume": 1730.26991, "trades": 38, "taker_buy_volume": 824.0, "taker_buy_quote": 198.19226}, {"ts": 1769374380000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 41.7, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.03302}, {"ts": 1769374440000, "open": 0.2405, "high": 0.241, "low": 0.2405, "close": 0.2408, "volume": 10092.1, "quote_volume": 2429.28811, "trades": 21, "taker_buy_volume": 6626.0, "taker_buy_quote": 1594.92315}, {"ts": 1769374500000, "open": 0.2407, "high": 0.2407, "low": 0.2404, "close": 0.2404, "volume": 1979.9, "quote_volume": 476.34873, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374560000, "open": 0.2405, "high": 0.2414, "low": 0.2405, "close": 0.2409, "volume": 30907.8, "quote_volume": 7445.99381, "trades": 70, "taker_buy_volume": 28947.6, "taker_buy_quote": 6973.55623}, {"ts": 1769374620000, "open": 0.2411, "high": 0.2415, "low": 0.2411, "close": 0.2415, "volume": 10399.6, "quote_volume": 2508.64378, "trades": 26, "taker_buy_volume": 10315.4, "taker_buy_quote": 2488.32632}, {"ts": 1769374680000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 166.7, "quote_volume": 40.20804, "trades": 7, "taker_buy_volume": 166.7, "taker_buy_quote": 40.20804}, {"ts": 1769374740000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374800000, "open": 0.2413, "high": 0.2424, "low": 0.2413, "close": 0.2424, "volume": 7867.0, "quote_volume": 1904.70809, "trades": 41, "taker_buy_volume": 6916.4, "taker_buy_quote": 1674.42985}, {"ts": 1769374860000, "open": 0.2424, "high": 0.2425, "low": 0.2421, "close": 0.2422, "volume": 985.9, "quote_volume": 238.86412, "trades": 13, "taker_buy_volume": 376.8, "taker_buy_quote": 91.29933}, {"ts": 1769374920000, "open": 0.2422, "high": 0.2426, "low": 0.2421, "close": 0.2425, "volume": 13044.1, "quote_volume": 3160.25458, "trades": 26, "taker_buy_volume": 12836.2, "taker_buy_quote": 3109.88887}, {"ts": 1769374980000, "open": 0.2423, "high": 0.2426, "low": 0.2423, "close": 0.2426, "volume": 694.9, "quote_volume": 168.5579, "trades": 9, "taker_buy_volume": 653.5, "taker_buy_quote": 158.52668}, {"ts": 1769375040000, "open": 0.2425, "high": 0.2425, "low": 0.2421, "close": 0.2421, "volume": 3496.6, "quote_volume": 847.72595, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375100000, "open": 0.2421, "high": 0.2428, "low": 0.2421, "close": 0.2427, "volume": 29533.7, "quote_volume": 7157.08241, "trades": 34, "taker_buy_volume": 28173.0, "taker_buy_quote": 6826.86536}, {"ts": 1769375160000, "open": 0.2427, "high": 0.243, "low": 0.2426, "close": 0.2426, "volume": 28609.5, "quote_volume": 6950.27834, "trades": 51, "taker_buy_volume": 14555.4, "taker_buy_quote": 3536.8907}, {"ts": 1769375220000, "open": 0.2427, "high": 0.2433, "low": 0.2427, "close": 0.2431, "volume": 27845.7, "quote_volume": 6767.32677, "trades": 75, "taker_buy_volume": 13243.2, "taker_buy_quote": 3218.96827}, {"ts": 1769375280000, "open": 0.243, "high": 0.243, "low": 0.2427, "close": 0.2427, "volume": 2440.5, "quote_volume": 592.56192, "trades": 7, "taker_buy_volume": 42.2, "taker_buy_quote": 10.2546}, {"ts": 1769375340000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 5218.8, "quote_volume": 1266.70711, "trades": 18, "taker_buy_volume": 4421.7, "taker_buy_quote": 1073.18153}, {"ts": 1769375400000, "open": 0.2427, "high": 0.2429, "low": 0.2426, "close": 0.2429, "volume": 3506.7, "quote_volume": 851.07862, "trades": 11, "taker_buy_volume": 123.9, "taker_buy_quote": 30.08292}, {"ts": 1769375460000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 613.7, "quote_volume": 149.07186, "trades": 11, "taker_buy_volume": 41.3, "taker_buy_quote": 10.0359}, {"ts": 1769375520000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 38.7, "quote_volume": 9.4041, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 9.4041}, {"ts": 1769375580000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 64.0, "quote_volume": 15.5392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375640000, "open": 0.2429, "high": 0.2433, "low": 0.2429, "close": 0.2431, "volume": 4106.4, "quote_volume": 998.51097, "trades": 20, "taker_buy_volume": 3464.4, "taker_buy_quote": 842.44077}, {"ts": 1769375700000, "open": 0.243, "high": 0.2435, "low": 0.243, "close": 0.2435, "volume": 4812.9, "quote_volume": 1171.07271, "trades": 19, "taker_buy_volume": 4625.7, "taker_buy_quote": 1125.54615}, {"ts": 1769375760000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 4108.7, "quote_volume": 1001.07564, "trades": 13, "taker_buy_volume": 3136.0, "taker_buy_quote": 764.1006}, {"ts": 1769375820000, "open": 0.2436, "high": 0.2436, "low": 0.2429, "close": 0.2429, "volume": 9290.6, "quote_volume": 2259.06024, "trades": 41, "taker_buy_volume": 1842.5, "taker_buy_quote": 447.93935}, {"ts": 1769375880000, "open": 0.2429, "high": 0.2432, "low": 0.2429, "close": 0.2432, "volume": 3960.4, "quote_volume": 962.90639, "trades": 14, "taker_buy_volume": 3532.4, "taker_buy_quote": 858.85959}, {"ts": 1769375940000, "open": 0.2432, "high": 0.244, "low": 0.2432, "close": 0.2438, "volume": 18644.2, "quote_volume": 4541.18322, "trades": 40, "taker_buy_volume": 17490.7, "taker_buy_quote": 4259.93901}, {"ts": 1769376000000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 3639.4, "quote_volume": 888.94256, "trades": 12, "taker_buy_volume": 3598.3, "taker_buy_quote": 878.91005}, {"ts": 1769376060000, "open": 0.244, "high": 0.244, "low": 0.2435, "close": 0.2435, "volume": 455.8, "quote_volume": 111.07438, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376120000, "open": 0.2435, "high": 0.2438, "low": 0.2435, "close": 0.2438, "volume": 14274.5, "quote_volume": 3479.91859, "trades": 15, "taker_buy_volume": 14274.5, "taker_buy_quote": 3479.91859}, {"ts": 1769376180000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376240000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 354.8, "quote_volume": 86.45838, "trades": 6, "taker_buy_volume": 291.0, "taker_buy_quote": 70.9167}, {"ts": 1769376300000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376360000, "open": 0.2438, "high": 0.2442, "low": 0.2438, "close": 0.244, "volume": 1685.8, "quote_volume": 411.15403, "trades": 15, "taker_buy_volume": 1644.7, "taker_buy_quote": 401.12563}, {"ts": 1769376420000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 104.8, "quote_volume": 25.55435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376480000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 623.2, "quote_volume": 151.96404, "trades": 12, "taker_buy_volume": 475.1, "taker_buy_quote": 115.85519}, {"ts": 1769376540000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 913.3, "quote_volume": 222.93242, "trades": 4, "taker_buy_volume": 913.3, "taker_buy_quote": 222.93242}, {"ts": 1769376600000, "open": 0.2442, "high": 0.2445, "low": 0.2442, "close": 0.2442, "volume": 6038.6, "quote_volume": 1474.85901, "trades": 15, "taker_buy_volume": 2188.0, "taker_buy_quote": 534.53838}, {"ts": 1769376660000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 382.8, "quote_volume": 93.37178, "trades": 15, "taker_buy_volume": 150.6, "taker_buy_quote": 36.72546}, {"ts": 1769376720000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 81.1, "quote_volume": 19.76807, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 9.752}, {"ts": 1769376780000, "open": 0.2437, "high": 0.2437, "low": 0.2434, "close": 0.2434, "volume": 408.4, "quote_volume": 99.4888, "trades": 11, "taker_buy_volume": 217.0, "taker_buy_quote": 52.8829}, {"ts": 1769376840000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 355.1, "quote_volume": 86.46685, "trades": 2, "taker_buy_volume": 355.1, "taker_buy_quote": 86.46685}, {"ts": 1769376900000, "open": 0.2433, "high": 0.2433, "low": 0.2429, "close": 0.2429, "volume": 1197.8, "quote_volume": 291.07021, "trades": 12, "taker_buy_volume": 502.0, "taker_buy_quote": 121.9902}, {"ts": 1769376960000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 41.3, "quote_volume": 10.02764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377020000, "open": 0.2428, "high": 0.2432, "low": 0.2428, "close": 0.2432, "volume": 1736.3, "quote_volume": 421.86542, "trades": 14, "taker_buy_volume": 1736.3, "taker_buy_quote": 421.86542}, {"ts": 1769377080000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377140000, "open": 0.243, "high": 0.243, "low": 0.2427, "close": 0.2427, "volume": 3842.7, "quote_volume": 932.89824, "trades": 16, "taker_buy_volume": 217.0, "taker_buy_quote": 52.731}, {"ts": 1769377200000, "open": 0.2427, "high": 0.2432, "low": 0.2427, "close": 0.2431, "volume": 11946.0, "quote_volume": 2901.92842, "trades": 21, "taker_buy_volume": 11946.0, "taker_buy_quote": 2901.92842}, {"ts": 1769377260000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 258.3, "quote_volume": 62.81856, "trades": 8, "taker_buy_volume": 258.3, "taker_buy_quote": 62.81856}, {"ts": 1769377320000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 284.0, "quote_volume": 69.0755, "trades": 4, "taker_buy_volume": 284.0, "taker_buy_quote": 69.0755}, {"ts": 1769377380000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 288.0, "quote_volume": 70.05652, "trades": 8, "taker_buy_volume": 288.0, "taker_buy_quote": 70.05652}, {"ts": 1769377440000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377500000, "open": 0.2432, "high": 0.2432, "low": 0.243, "close": 0.243, "volume": 386.4, "quote_volume": 93.9228, "trades": 10, "taker_buy_volume": 28.0, "taker_buy_quote": 6.8096}, {"ts": 1769377560000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 2482.2, "quote_volume": 603.35162, "trades": 20, "taker_buy_volume": 2432.0, "taker_buy_quote": 591.148}, {"ts": 1769377620000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2433, "volume": 631.8, "quote_volume": 153.76137, "trades": 16, "taker_buy_volume": 385.9, "taker_buy_quote": 93.91343}, {"ts": 1769377680000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 429.6, "quote_volume": 104.52168, "trades": 3, "taker_buy_volume": 247.6, "taker_buy_quote": 60.24108}, {"ts": 1769377740000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 288.6, "quote_volume": 70.23702, "trades": 7, "taker_buy_volume": 123.4, "taker_buy_quote": 30.02734}, {"ts": 1769377800000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 401.2, "quote_volume": 97.71134, "trades": 9, "taker_buy_volume": 401.2, "taker_buy_quote": 97.71134}, {"ts": 1769377860000, "open": 0.2438, "high": 0.2439, "low": 0.2436, "close": 0.2436, "volume": 1067.3, "quote_volume": 260.20176, "trades": 10, "taker_buy_volume": 344.5, "taker_buy_quote": 83.99547}, {"ts": 1769377920000, "open": 0.2436, "high": 0.2437, "low": 0.2434, "close": 0.2434, "volume": 862.8, "quote_volume": 210.20326, "trades": 11, "taker_buy_volume": 710.2, "taker_buy_quote": 173.05404}, {"ts": 1769377980000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 1922.3, "quote_volume": 468.23596, "trades": 8, "taker_buy_volume": 1922.3, "taker_buy_quote": 468.23596}, {"ts": 1769378040000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 1178.3, "quote_volume": 286.61764, "trades": 19, "taker_buy_volume": 1017.0, "taker_buy_quote": 247.37974}, {"ts": 1769378100000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 441.2, "quote_volume": 107.29984, "trades": 2, "taker_buy_volume": 441.2, "taker_buy_quote": 107.29984}, {"ts": 1769378160000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378220000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378280000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378340000, "open": 0.2431, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 1175.7, "quote_volume": 285.79832, "trades": 11, "taker_buy_volume": 978.8, "taker_buy_quote": 237.93833}, {"ts": 1769378400000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 1870.8, "quote_volume": 454.7956, "trades": 11, "taker_buy_volume": 1870.8, "taker_buy_quote": 454.7956}, {"ts": 1769378460000, "open": 0.2432, "high": 0.2434, "low": 0.2429, "close": 0.2429, "volume": 979.9, "quote_volume": 238.27633, "trades": 29, "taker_buy_volume": 127.7, "taker_buy_quote": 31.07579}, {"ts": 1769378520000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 128.0, "quote_volume": 31.072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378580000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2429, "volume": 281.0, "quote_volume": 68.2115, "trades": 4, "taker_buy_volume": 281.0, "taker_buy_quote": 68.2115}, {"ts": 1769378640000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 541.3, "quote_volume": 131.42764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378700000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 72.0, "quote_volume": 17.4816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378760000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 270.5, "quote_volume": 65.64395, "trades": 6, "taker_buy_volume": 165.2, "taker_buy_quote": 40.09404}, {"ts": 1769378820000, "open": 0.2425, "high": 0.2426, "low": 0.2423, "close": 0.2423, "volume": 4253.0, "quote_volume": 1031.04379, "trades": 15, "taker_buy_volume": 949.3, "taker_buy_quote": 230.22692}, {"ts": 1769378880000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378940000, "open": 0.2422, "high": 0.2426, "low": 0.2422, "close": 0.2425, "volume": 12614.2, "quote_volume": 3058.94561, "trades": 19, "taker_buy_volume": 12589.1, "taker_buy_quote": 3052.86639}, {"ts": 1769379000000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 326.2, "quote_volume": 79.13839, "trades": 11, "taker_buy_volume": 188.0, "taker_buy_quote": 45.61107}, {"ts": 1769379060000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 1663.5, "quote_volume": 403.30278, "trades": 7, "taker_buy_volume": 27.2, "taker_buy_quote": 6.596}, {"ts": 1769379120000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379180000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 39734.7, "quote_volume": 9624.66352, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379240000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379300000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 97.8, "quote_volume": 23.7165, "trades": 4, "taker_buy_volume": 73.8, "taker_buy_quote": 17.8965}, {"ts": 1769379360000, "open": 0.2424, "high": 0.2425, "low": 0.242, "close": 0.242, "volume": 1413.7, "quote_volume": 342.33288, "trades": 17, "taker_buy_volume": 412.1, "taker_buy_quote": 99.92083}, {"ts": 1769379420000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379480000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 500.0, "quote_volume": 121.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379540000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 199.7, "quote_volume": 48.35031, "trades": 7, "taker_buy_volume": 68.6, "taker_buy_quote": 16.611}, {"ts": 1769379600000, "open": 0.2419, "high": 0.2419, "low": 0.2413, "close": 0.2413, "volume": 5775.1, "quote_volume": 1395.26622, "trades": 11, "taker_buy_volume": 23.0, "taker_buy_quote": 5.5522}, {"ts": 1769379660000, "open": 0.2414, "high": 0.2414, "low": 0.2411, "close": 0.2413, "volume": 8977.0, "quote_volume": 2165.42256, "trades": 8, "taker_buy_volume": 8899.2, "taker_buy_quote": 2146.65309}, {"ts": 1769379720000, "open": 0.2413, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 8371.0, "quote_volume": 2020.7381, "trades": 9, "taker_buy_volume": 8371.0, "taker_buy_quote": 2020.7381}, {"ts": 1769379780000, "open": 0.2413, "high": 0.2416, "low": 0.2413, "close": 0.2415, "volume": 820.3, "quote_volume": 198.03776, "trades": 12, "taker_buy_volume": 45.6, "taker_buy_quote": 11.01468}, {"ts": 1769379840000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379900000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 51.7, "quote_volume": 12.48038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379960000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 352.0, "quote_volume": 84.9728, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380020000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380080000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380140000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 115.8, "quote_volume": 27.98886, "trades": 2, "taker_buy_volume": 115.8, "taker_buy_quote": 27.98886}, {"ts": 1769380200000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380260000, "open": 0.2417, "high": 0.242, "low": 0.2417, "close": 0.242, "volume": 7159.7, "quote_volume": 1731.35006, "trades": 6, "taker_buy_volume": 4445.1, "taker_buy_quote": 1075.23124}, {"ts": 1769380320000, "open": 0.2421, "high": 0.2426, "low": 0.2421, "close": 0.2422, "volume": 69717.1, "quote_volume": 16897.885, "trades": 24, "taker_buy_volume": 69522.4, "taker_buy_quote": 16850.72866}, {"ts": 1769380380000, "open": 0.2422, "high": 0.2422, "low": 0.2417, "close": 0.2417, "volume": 8470.1, "quote_volume": 2049.12056, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380440000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380500000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 45.6, "quote_volume": 11.04204, "trades": 2, "taker_buy_volume": 45.6, "taker_buy_quote": 11.04204}, {"ts": 1769380560000, "open": 0.2423, "high": 0.2429, "low": 0.2423, "close": 0.2429, "volume": 23434.9, "quote_volume": 5682.11141, "trades": 20, "taker_buy_volume": 23434.9, "taker_buy_quote": 5682.11141}, {"ts": 1769380620000, "open": 0.2428, "high": 0.2432, "low": 0.2428, "close": 0.2432, "volume": 2590.6, "quote_volume": 629.67347, "trades": 7, "taker_buy_volume": 1737.3, "taker_buy_quote": 422.17071}, {"ts": 1769380680000, "open": 0.2429, "high": 0.2429, "low": 0.2426, "close": 0.2426, "volume": 20318.2, "quote_volume": 4933.24382, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380740000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380800000, "open": 0.2428, "high": 0.2428, "low": 0.242, "close": 0.2423, "volume": 6968.4, "quote_volume": 1689.72622, "trades": 16, "taker_buy_volume": 826.5, "taker_buy_quote": 200.26095}, {"ts": 1769380860000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 45.4, "quote_volume": 11.00723, "trades": 2, "taker_buy_volume": 45.4, "taker_buy_quote": 11.00723}, {"ts": 1769380920000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380980000, "open": 0.2426, "high": 0.2431, "low": 0.2426, "close": 0.2431, "volume": 4014.4, "quote_volume": 975.06359, "trades": 18, "taker_buy_volume": 3725.4, "taker_buy_quote": 904.95219}, {"ts": 1769381040000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 1076.0, "quote_volume": 261.6743, "trades": 6, "taker_buy_volume": 1076.0, "taker_buy_quote": 261.6743}, {"ts": 1769381100000, "open": 0.2433, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 2317.0, "quote_volume": 564.09636, "trades": 10, "taker_buy_volume": 2317.0, "taker_buy_quote": 564.09636}, {"ts": 1769381160000, "open": 0.2433, "high": 0.2433, "low": 0.243, "close": 0.243, "volume": 2627.0, "quote_volume": 638.6451, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381220000, "open": 0.2432, "high": 0.2432, "low": 0.2428, "close": 0.2428, "volume": 302.3, "quote_volume": 73.43724, "trades": 10, "taker_buy_volume": 56.0, "taker_buy_quote": 13.6164}, {"ts": 1769381280000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 69.0, "quote_volume": 16.7601, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 16.7601}, {"ts": 1769381340000, "open": 0.2427, "high": 0.243, "low": 0.2425, "close": 0.2427, "volume": 32522.3, "quote_volume": 7895.20548, "trades": 68, "taker_buy_volume": 14977.7, "taker_buy_quote": 3637.6541}, {"ts": 1769381400000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 1855.6, "quote_volume": 450.15149, "trades": 14, "taker_buy_volume": 41.4, "taker_buy_quote": 10.0395}, {"ts": 1769381460000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 64.1, "quote_volume": 15.53784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381520000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381580000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 41.3, "quote_volume": 10.00699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381640000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 22.8, "quote_volume": 5.52444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381700000, "open": 0.2423, "high": 0.2424, "low": 0.2417, "close": 0.2422, "volume": 22927.7, "quote_volume": 5549.68852, "trades": 38, "taker_buy_volume": 3817.0, "taker_buy_quote": 924.90843}, {"ts": 1769381760000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 4069.4, "quote_volume": 986.41299, "trades": 14, "taker_buy_volume": 4069.4, "taker_buy_quote": 986.41299}, {"ts": 1769381820000, "open": 0.2426, "high": 0.2429, "low": 0.2426, "close": 0.2429, "volume": 4839.7, "quote_volume": 1174.41111, "trades": 12, "taker_buy_volume": 4839.7, "taker_buy_quote": 1174.41111}, {"ts": 1769381880000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 424.3, "quote_volume": 103.06247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381940000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 998.4, "quote_volume": 242.6112, "trades": 9, "taker_buy_volume": 64.0, "taker_buy_quote": 15.552}, {"ts": 1769382000000, "open": 0.2431, "high": 0.2432, "low": 0.2422, "close": 0.2425, "volume": 13650.0, "quote_volume": 3313.09943, "trades": 43, "taker_buy_volume": 3494.6, "taker_buy_quote": 849.49387}, {"ts": 1769382060000, "open": 0.2423, "high": 0.2423, "low": 0.242, "close": 0.242, "volume": 1340.3, "quote_volume": 324.49323, "trades": 16, "taker_buy_volume": 222.2, "taker_buy_quote": 53.7724}, {"ts": 1769382120000, "open": 0.2421, "high": 0.2436, "low": 0.2421, "close": 0.2436, "volume": 24556.1, "quote_volume": 5961.95754, "trades": 54, "taker_buy_volume": 23293.5, "taker_buy_quote": 5654.72633}, {"ts": 1769382180000, "open": 0.2436, "high": 0.2437, "low": 0.2434, "close": 0.2435, "volume": 4445.9, "quote_volume": 1082.90555, "trades": 41, "taker_buy_volume": 1235.2, "taker_buy_quote": 301.00774}, {"ts": 1769382240000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 4151.4, "quote_volume": 1011.57637, "trades": 29, "taker_buy_volume": 4110.2, "taker_buy_quote": 1001.54005}, {"ts": 1769382300000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 120.0, "quote_volume": 29.244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382360000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 7540.1, "quote_volume": 1836.7996, "trades": 7, "taker_buy_volume": 41.2, "taker_buy_quote": 10.04044}, {"ts": 1769382420000, "open": 0.2438, "high": 0.2441, "low": 0.2438, "close": 0.2441, "volume": 2617.4, "quote_volume": 638.63284, "trades": 11, "taker_buy_volume": 2617.4, "taker_buy_quote": 638.63284}, {"ts": 1769382480000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 1259.8, "quote_volume": 307.55846, "trades": 15, "taker_buy_volume": 190.1, "taker_buy_quote": 46.42242}, {"ts": 1769382540000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 82.2, "quote_volume": 20.06091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382600000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 16173.1, "quote_volume": 3947.9586, "trades": 24, "taker_buy_volume": 16173.1, "taker_buy_quote": 3947.9586}, {"ts": 1769382660000, "open": 0.2441, "high": 0.2443, "low": 0.244, "close": 0.2442, "volume": 2114.5, "quote_volume": 516.42192, "trades": 18, "taker_buy_volume": 146.3, "taker_buy_quote": 35.73286}, {"ts": 1769382720000, "open": 0.2444, "high": 0.2444, "low": 0.2442, "close": 0.2442, "volume": 168.8, "quote_volume": 41.23787, "trades": 6, "taker_buy_volume": 64.0, "taker_buy_quote": 15.6416}, {"ts": 1769382780000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 877.5, "quote_volume": 214.18851, "trades": 13, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03662}, {"ts": 1769382840000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 167.4, "quote_volume": 40.83923, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382900000, "open": 0.2438, "high": 0.2438, "low": 0.2434, "close": 0.2434, "volume": 1693.4, "quote_volume": 412.44934, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382960000, "open": 0.2433, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 496.0, "quote_volume": 120.73239, "trades": 13, "taker_buy_volume": 404.2, "taker_buy_quote": 98.40024}, {"ts": 1769383020000, "open": 0.2436, "high": 0.2439, "low": 0.2436, "close": 0.2439, "volume": 381.3, "quote_volume": 92.92293, "trades": 10, "taker_buy_volume": 381.3, "taker_buy_quote": 92.92293}, {"ts": 1769383080000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 11088.0, "quote_volume": 2704.0646, "trades": 24, "taker_buy_volume": 751.3, "taker_buy_quote": 183.24207}, {"ts": 1769383140000, "open": 0.2439, "high": 0.2442, "low": 0.2439, "close": 0.2442, "volume": 3839.4, "quote_volume": 937.0977, "trades": 17, "taker_buy_volume": 3752.9, "taker_buy_quote": 915.98685}, {"ts": 1769383200000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 360.5, "quote_volume": 88.05319, "trades": 6, "taker_buy_volume": 127.3, "taker_buy_quote": 31.10575}, {"ts": 1769383260000, "open": 0.2444, "high": 0.2446, "low": 0.2443, "close": 0.2445, "volume": 7646.8, "quote_volume": 1869.19073, "trades": 23, "taker_buy_volume": 2251.9, "taker_buy_quote": 550.60759}, {"ts": 1769383320000, "open": 0.2446, "high": 0.2446, "low": 0.2442, "close": 0.2442, "volume": 9760.0, "quote_volume": 2386.23983, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383380000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 41.1, "quote_volume": 10.04073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383440000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 212.9, "quote_volume": 52.01147, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383500000, "open": 0.2442, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 357.7, "quote_volume": 87.32289, "trades": 15, "taker_buy_volume": 53.0, "taker_buy_quote": 12.932}, {"ts": 1769383560000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 356.7, "quote_volume": 86.96983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383620000, "open": 0.2437, "high": 0.2437, "low": 0.2432, "close": 0.2432, "volume": 655.7, "quote_volume": 159.5619, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383680000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 53.3, "quote_volume": 12.95723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383740000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 4208.0, "quote_volume": 1023.93617, "trades": 6, "taker_buy_volume": 4208.0, "taker_buy_quote": 1023.93617}, {"ts": 1769383800000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 892.5, "quote_volume": 217.32375, "trades": 15, "taker_buy_volume": 202.3, "taker_buy_quote": 49.26005}, {"ts": 1769383860000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 119.9, "quote_volume": 29.18287, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383920000, "open": 0.2432, "high": 0.2437, "low": 0.2432, "close": 0.2437, "volume": 1639.0, "quote_volume": 398.98107, "trades": 18, "taker_buy_volume": 1137.9, "taker_buy_quote": 276.97597}, {"ts": 1769383980000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 189.2, "quote_volume": 46.09116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384040000, "open": 0.2434, "high": 0.2434, "low": 0.2429, "close": 0.2429, "volume": 1269.0, "quote_volume": 308.53396, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384100000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 56.0, "quote_volume": 13.608, "trades": 2, "taker_buy_volume": 56.0, "taker_buy_quote": 13.608}, {"ts": 1769384160000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 8043.0, "quote_volume": 1954.28045, "trades": 5, "taker_buy_volume": 8043.0, "taker_buy_quote": 1954.28045}, {"ts": 1769384220000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 229.3, "quote_volume": 55.7199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384280000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384340000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 3279.8, "quote_volume": 796.61691, "trades": 12, "taker_buy_volume": 3215.8, "taker_buy_quote": 781.07771}, {"ts": 1769384400000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 358.6, "quote_volume": 87.03875, "trades": 5, "taker_buy_volume": 24.0, "taker_buy_quote": 5.8272}, {"ts": 1769384460000, "open": 0.2429, "high": 0.2429, "low": 0.2426, "close": 0.2426, "volume": 1922.7, "quote_volume": 466.91027, "trades": 34, "taker_buy_volume": 1213.5, "taker_buy_quote": 294.75915}, {"ts": 1769384520000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 82.6, "quote_volume": 20.05115, "trades": 2, "taker_buy_volume": 82.6, "taker_buy_quote": 20.05115}, {"ts": 1769384580000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 827.7, "quote_volume": 201.10473, "trades": 7, "taker_buy_volume": 827.7, "taker_buy_quote": 201.10473}, {"ts": 1769384640000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 71.0, "quote_volume": 17.253, "trades": 3, "taker_buy_volume": 71.0, "taker_buy_quote": 17.253}, {"ts": 1769384700000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 263.7, "quote_volume": 64.12729, "trades": 10, "taker_buy_volume": 203.0, "taker_buy_quote": 49.36505}, {"ts": 1769384760000, "open": 0.2433, "high": 0.2435, "low": 0.2433, "close": 0.2435, "volume": 168.0, "quote_volume": 40.89035, "trades": 9, "taker_buy_volume": 168.0, "taker_buy_quote": 40.89035}, {"ts": 1769384820000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 163.7, "quote_volume": 39.87151, "trades": 5, "taker_buy_volume": 163.7, "taker_buy_quote": 39.87151}, {"ts": 1769384880000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 122.6, "quote_volume": 29.86762, "trades": 2, "taker_buy_volume": 22.6, "taker_buy_quote": 5.50762}, {"ts": 1769384940000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 2296.5, "quote_volume": 559.89307, "trades": 6, "taker_buy_volume": 2296.5, "taker_buy_quote": 559.89307}, {"ts": 1769385000000, "open": 0.244, "high": 0.2443, "low": 0.244, "close": 0.2442, "volume": 5681.7, "quote_volume": 1387.14432, "trades": 53, "taker_buy_volume": 3848.4, "taker_buy_quote": 939.81501}, {"ts": 1769385060000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 272.2, "quote_volume": 66.49846, "trades": 3, "taker_buy_volume": 272.2, "taker_buy_quote": 66.49846}, {"ts": 1769385120000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 1222.8, "quote_volume": 298.38955, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385180000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 821.8, "quote_volume": 200.4265, "trades": 11, "taker_buy_volume": 41.5, "taker_buy_quote": 10.1177}, {"ts": 1769385240000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 766.7, "quote_volume": 186.93379, "trades": 5, "taker_buy_volume": 766.7, "taker_buy_quote": 186.93379}, {"ts": 1769385300000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 80.9, "quote_volume": 19.73151, "trades": 1, "taker_buy_volume": 80.9, "taker_buy_quote": 19.73151}, {"ts": 1769385360000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385420000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 29.0, "quote_volume": 7.0731, "trades": 1, "taker_buy_volume": 29.0, "taker_buy_quote": 7.0731}, {"ts": 1769385480000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 1146.7, "quote_volume": 279.78855, "trades": 2, "taker_buy_volume": 62.5, "taker_buy_quote": 15.24375}, {"ts": 1769385540000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 41.2, "quote_volume": 10.04456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385600000, "open": 0.2437, "high": 0.2437, "low": 0.2433, "close": 0.2433, "volume": 1324.3, "quote_volume": 322.45265, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385660000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 854.8, "quote_volume": 207.89436, "trades": 15, "taker_buy_volume": 570.0, "taker_buy_quote": 138.631}, {"ts": 1769385720000, "open": 0.2434, "high": 0.2438, "low": 0.2434, "close": 0.2438, "volume": 311.6, "quote_volume": 75.91558, "trades": 11, "taker_buy_volume": 311.6, "taker_buy_quote": 75.91558}, {"ts": 1769385780000, "open": 0.2436, "high": 0.2442, "low": 0.2435, "close": 0.2442, "volume": 883.4, "quote_volume": 215.40578, "trades": 23, "taker_buy_volume": 568.3, "taker_buy_quote": 138.63197}, {"ts": 1769385840000, "open": 0.2442, "high": 0.2442, "low": 0.2439, "close": 0.2439, "volume": 1378.9, "quote_volume": 336.69594, "trades": 8, "taker_buy_volume": 1233.0, "taker_buy_quote": 301.0986}, {"ts": 1769385900000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2442, "volume": 997.8, "quote_volume": 243.64191, "trades": 9, "taker_buy_volume": 399.6, "taker_buy_quote": 97.56147}, {"ts": 1769385960000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386020000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 444.8, "quote_volume": 108.53118, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386080000, "open": 0.2439, "high": 0.2441, "low": 0.2437, "close": 0.2441, "volume": 703.9, "quote_volume": 171.66049, "trades": 14, "taker_buy_volume": 413.9, "taker_buy_quote": 100.98749}, {"ts": 1769386140000, "open": 0.2442, "high": 0.2446, "low": 0.2442, "close": 0.2444, "volume": 3964.7, "quote_volume": 969.10387, "trades": 22, "taker_buy_volume": 2588.7, "taker_buy_quote": 632.67823}, {"ts": 1769386200000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 1166.8, "quote_volume": 285.08258, "trades": 12, "taker_buy_volume": 938.6, "taker_buy_quote": 229.33332}, {"ts": 1769386260000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 1149.8, "quote_volume": 281.32066, "trades": 21, "taker_buy_volume": 1108.8, "taker_buy_quote": 271.29616}, {"ts": 1769386320000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 41.0, "quote_volume": 10.0286, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0286}, {"ts": 1769386380000, "open": 0.2445, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 763.6, "quote_volume": 186.8579, "trades": 10, "taker_buy_volume": 721.0, "taker_buy_quote": 176.4422}, {"ts": 1769386440000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 4137.9, "quote_volume": 1012.94408, "trades": 6, "taker_buy_volume": 4137.9, "taker_buy_quote": 1012.94408}, {"ts": 1769386500000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 82.0, "quote_volume": 20.0531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386560000, "open": 0.2444, "high": 0.2448, "low": 0.2442, "close": 0.2443, "volume": 1543.1, "quote_volume": 377.53065, "trades": 22, "taker_buy_volume": 1192.9, "taker_buy_quote": 291.94632}, {"ts": 1769386620000, "open": 0.2443, "high": 0.2443, "low": 0.244, "close": 0.244, "volume": 1403.6, "quote_volume": 342.81003, "trades": 6, "taker_buy_volume": 1084.2, "taker_buy_quote": 264.87006}, {"ts": 1769386680000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 87.4, "quote_volume": 21.36466, "trades": 3, "taker_buy_volume": 87.4, "taker_buy_quote": 21.36466}, {"ts": 1769386740000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 676.4, "quote_volume": 165.49215, "trades": 12, "taker_buy_volume": 676.4, "taker_buy_quote": 165.49215}, {"ts": 1769386800000, "open": 0.2449, "high": 0.2453, "low": 0.2447, "close": 0.2453, "volume": 5292.7, "quote_volume": 1296.86396, "trades": 28, "taker_buy_volume": 3693.9, "taker_buy_quote": 905.24725}, {"ts": 1769386860000, "open": 0.2451, "high": 0.2456, "low": 0.245, "close": 0.245, "volume": 9929.6, "quote_volume": 2436.95403, "trades": 51, "taker_buy_volume": 5228.3, "taker_buy_quote": 1283.63974}, {"ts": 1769386920000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 353.6, "quote_volume": 86.60796, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386980000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 249.5, "quote_volume": 61.05265, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387040000, "open": 0.2446, "high": 0.2452, "low": 0.2446, "close": 0.2452, "volume": 5053.4, "quote_volume": 1238.57566, "trades": 24, "taker_buy_volume": 4875.1, "taker_buy_quote": 1194.96348}, {"ts": 1769387100000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 177.0, "quote_volume": 43.397, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387160000, "open": 0.2451, "high": 0.2451, "low": 0.2448, "close": 0.2448, "volume": 255.4, "quote_volume": 62.55327, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387220000, "open": 0.2447, "high": 0.2447, "low": 0.2443, "close": 0.2443, "volume": 2160.9, "quote_volume": 528.16297, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387280000, "open": 0.2444, "high": 0.2444, "low": 0.2442, "close": 0.2443, "volume": 423.7, "quote_volume": 103.5161, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387340000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 4335.0, "quote_volume": 1059.3776, "trades": 9, "taker_buy_volume": 4335.0, "taker_buy_quote": 1059.3776}, {"ts": 1769387400000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 3769.3, "quote_volume": 920.83999, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387460000, "open": 0.2442, "high": 0.2442, "low": 0.2438, "close": 0.2438, "volume": 568.6, "quote_volume": 138.72074, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387520000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 191.3, "quote_volume": 46.60067, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387580000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 91.2, "quote_volume": 22.20264, "trades": 4, "taker_buy_volume": 45.6, "taker_buy_quote": 11.1036}, {"ts": 1769387640000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 2055.3, "quote_volume": 500.24571, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387700000, "open": 0.2433, "high": 0.2437, "low": 0.2432, "close": 0.2437, "volume": 11034.9, "quote_volume": 2686.02324, "trades": 57, "taker_buy_volume": 6770.3, "taker_buy_quote": 1648.62166}, {"ts": 1769387760000, "open": 0.2436, "high": 0.2437, "low": 0.2434, "close": 0.2434, "volume": 16733.6, "quote_volume": 4077.78914, "trades": 12, "taker_buy_volume": 9706.7, "taker_buy_quote": 2365.49171}, {"ts": 1769387820000, "open": 0.2436, "high": 0.2436, "low": 0.2433, "close": 0.2433, "volume": 40267.5, "quote_volume": 9800.22045, "trades": 27, "taker_buy_volume": 41.2, "taker_buy_quote": 10.03632}, {"ts": 1769387880000, "open": 0.2433, "high": 0.2434, "low": 0.2431, "close": 0.2431, "volume": 236361.6, "quote_volume": 57497.46571, "trades": 127, "taker_buy_volume": 51.4, "taker_buy_quote": 12.50562}, {"ts": 1769387940000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 2660.3, "quote_volume": 647.57703, "trades": 3, "taker_buy_volume": 2060.2, "taker_buy_quote": 501.45268}, {"ts": 1769388000000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 678.9, "quote_volume": 165.31215, "trades": 1, "taker_buy_volume": 678.9, "taker_buy_quote": 165.31215}, {"ts": 1769388060000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 122.2, "quote_volume": 29.73126, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388120000, "open": 0.2432, "high": 0.2432, "low": 0.2429, "close": 0.243, "volume": 10620.2, "quote_volume": 2580.48015, "trades": 25, "taker_buy_volume": 7936.1, "taker_buy_quote": 1928.4582}, {"ts": 1769388180000, "open": 0.2429, "high": 0.243, "low": 0.2426, "close": 0.2426, "volume": 15638.7, "quote_volume": 3799.79748, "trades": 13, "taker_buy_volume": 14845.2, "taker_buy_quote": 3607.27518}, {"ts": 1769388240000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 64.1, "quote_volume": 15.54425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388300000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 77.2, "quote_volume": 18.71328, "trades": 3, "taker_buy_volume": 13.1, "taker_buy_quote": 3.17544}, {"ts": 1769388360000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388420000, "open": 0.2426, "high": 0.243, "low": 0.2426, "close": 0.243, "volume": 765.1, "quote_volume": 185.81073, "trades": 15, "taker_buy_volume": 765.1, "taker_buy_quote": 185.81073}, {"ts": 1769388480000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 214.9, "quote_volume": 52.25293, "trades": 9, "taker_buy_volume": 171.4, "taker_buy_quote": 41.67808}, {"ts": 1769388540000, "open": 0.2431, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 210.6, "quote_volume": 51.19686, "trades": 8, "taker_buy_volume": 105.3, "taker_buy_quote": 25.60483}, {"ts": 1769388600000, "open": 0.2432, "high": 0.2436, "low": 0.2432, "close": 0.2436, "volume": 646.1, "quote_volume": 157.27047, "trades": 15, "taker_buy_volume": 561.9, "taker_buy_quote": 136.79303}, {"ts": 1769388660000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 2055.3, "quote_volume": 501.07576, "trades": 5, "taker_buy_volume": 2055.3, "taker_buy_quote": 501.07576}, {"ts": 1769388720000, "open": 0.2439, "high": 0.2443, "low": 0.2439, "close": 0.2443, "volume": 6273.5, "quote_volume": 1532.42072, "trades": 19, "taker_buy_volume": 6195.0, "taker_buy_quote": 1513.25102}, {"ts": 1769388780000, "open": 0.2443, "high": 0.2448, "low": 0.2443, "close": 0.2448, "volume": 2430.1, "quote_volume": 594.35052, "trades": 14, "taker_buy_volume": 2430.1, "taker_buy_quote": 594.35052}, {"ts": 1769388840000, "open": 0.2448, "high": 0.2449, "low": 0.2445, "close": 0.2445, "volume": 3411.5, "quote_volume": 834.95682, "trades": 10, "taker_buy_volume": 2470.4, "taker_buy_quote": 604.76557}, {"ts": 1769388900000, "open": 0.2446, "high": 0.2449, "low": 0.2446, "close": 0.2449, "volume": 861.3, "quote_volume": 210.89127, "trades": 12, "taker_buy_volume": 861.3, "taker_buy_quote": 210.89127}, {"ts": 1769388960000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389020000, "open": 0.2448, "high": 0.2452, "low": 0.2448, "close": 0.2452, "volume": 175.0, "quote_volume": 42.88481, "trades": 8, "taker_buy_volume": 149.4, "taker_buy_quote": 36.61793}, {"ts": 1769389080000, "open": 0.2452, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 21094.1, "quote_volume": 5170.89612, "trades": 17, "taker_buy_volume": 9634.8, "taker_buy_quote": 2362.34454}, {"ts": 1769389140000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 138.0, "quote_volume": 33.78874, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389200000, "open": 0.245, "high": 0.245, "low": 0.2445, "close": 0.2446, "volume": 15603.3, "quote_volume": 3815.50698, "trades": 30, "taker_buy_volume": 8973.3, "taker_buy_quote": 2194.1816}, {"ts": 1769389260000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 809.6, "quote_volume": 198.03226, "trades": 2, "taker_buy_volume": 809.6, "taker_buy_quote": 198.03226}, {"ts": 1769389320000, "open": 0.2448, "high": 0.2452, "low": 0.2448, "close": 0.2452, "volume": 1085.2, "quote_volume": 266.04335, "trades": 13, "taker_buy_volume": 1085.2, "taker_buy_quote": 266.04335}, {"ts": 1769389380000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 2367.9, "quote_volume": 580.83427, "trades": 9, "taker_buy_volume": 2367.9, "taker_buy_quote": 580.83427}, {"ts": 1769389440000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 3803.9, "quote_volume": 934.04042, "trades": 16, "taker_buy_volume": 1996.6, "taker_buy_quote": 490.16754}, {"ts": 1769389500000, "open": 0.2457, "high": 0.2462, "low": 0.2457, "close": 0.2461, "volume": 22682.1, "quote_volume": 5580.21133, "trades": 42, "taker_buy_volume": 21244.7, "taker_buy_quote": 5226.54862}, {"ts": 1769389560000, "open": 0.2462, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 1701.9, "quote_volume": 418.99554, "trades": 8, "taker_buy_volume": 1620.3, "taker_buy_quote": 398.91786}, {"ts": 1769389620000, "open": 0.2461, "high": 0.2467, "low": 0.2461, "close": 0.2467, "volume": 13230.0, "quote_volume": 3258.10703, "trades": 25, "taker_buy_volume": 12682.9, "taker_buy_quote": 3123.46572}, {"ts": 1769389680000, "open": 0.2466, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 9865.3, "quote_volume": 2432.87805, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389740000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2465, "volume": 1013.2, "quote_volume": 249.74313, "trades": 7, "taker_buy_volume": 81.2, "taker_buy_quote": 20.01987}, {"ts": 1769389800000, "open": 0.2464, "high": 0.2468, "low": 0.2464, "close": 0.2468, "volume": 1622.4, "quote_volume": 399.83213, "trades": 16, "taker_buy_volume": 347.5, "taker_buy_quote": 85.69677}, {"ts": 1769389860000, "open": 0.2468, "high": 0.2469, "low": 0.2467, "close": 0.2469, "volume": 4133.2, "quote_volume": 1020.24396, "trades": 8, "taker_buy_volume": 63.7, "taker_buy_quote": 15.72753}, {"ts": 1769389920000, "open": 0.2468, "high": 0.2469, "low": 0.2466, "close": 0.2469, "volume": 10510.2, "quote_volume": 2594.68585, "trades": 11, "taker_buy_volume": 10237.8, "taker_buy_quote": 2527.48104}, {"ts": 1769389980000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390040000, "open": 0.2468, "high": 0.2468, "low": 0.2462, "close": 0.2462, "volume": 507.0, "quote_volume": 124.97382, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390100000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 81.4, "quote_volume": 20.05289, "trades": 2, "taker_buy_volume": 40.7, "taker_buy_quote": 10.02848}, {"ts": 1769390160000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 1263.0, "quote_volume": 310.92418, "trades": 19, "taker_buy_volume": 1051.1, "taker_buy_quote": 258.76928}, {"ts": 1769390220000, "open": 0.2462, "high": 0.2466, "low": 0.2462, "close": 0.2466, "volume": 437.4, "quote_volume": 107.75371, "trades": 11, "taker_buy_volume": 342.9, "taker_buy_quote": 84.48781}, {"ts": 1769390280000, "open": 0.2465, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 1210.9, "quote_volume": 298.3467, "trades": 10, "taker_buy_volume": 811.6, "taker_buy_quote": 199.97824}, {"ts": 1769390340000, "open": 0.2462, "high": 0.2462, "low": 0.2459, "close": 0.246, "volume": 16824.7, "quote_volume": 4138.49411, "trades": 17, "taker_buy_volume": 16635.2, "taker_buy_quote": 4091.8771}, {"ts": 1769390400000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 631.6, "quote_volume": 155.43676, "trades": 2, "taker_buy_volume": 631.6, "taker_buy_quote": 155.43676}, {"ts": 1769390460000, "open": 0.246, "high": 0.2465, "low": 0.246, "close": 0.2463, "volume": 1339.6, "quote_volume": 330.10615, "trades": 21, "taker_buy_volume": 1166.2, "taker_buy_quote": 287.41102}, {"ts": 1769390520000, "open": 0.2466, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 3972.9, "quote_volume": 980.09591, "trades": 9, "taker_buy_volume": 2541.5, "taker_buy_quote": 626.98174}, {"ts": 1769390580000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 40.7, "quote_volume": 10.03662, "trades": 2, "taker_buy_volume": 40.7, "taker_buy_quote": 10.03662}, {"ts": 1769390640000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 2854.1, "quote_volume": 703.52838, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390700000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 81.1, "quote_volume": 19.99115, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 19.99115}, {"ts": 1769390760000, "open": 0.2463, "high": 0.2463, "low": 0.2451, "close": 0.2453, "volume": 32197.6, "quote_volume": 7907.33067, "trades": 59, "taker_buy_volume": 4371.7, "taker_buy_quote": 1073.47984}, {"ts": 1769390820000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390880000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 1872.0, "quote_volume": 459.75093, "trades": 7, "taker_buy_volume": 1872.0, "taker_buy_quote": 459.75093}, {"ts": 1769390940000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 104.0, "quote_volume": 25.55912, "trades": 4, "taker_buy_volume": 104.0, "taker_buy_quote": 25.55912}, {"ts": 1769391000000, "open": 0.2457, "high": 0.2459, "low": 0.2457, "close": 0.2459, "volume": 272.0, "quote_volume": 66.86816, "trades": 5, "taker_buy_volume": 188.8, "taker_buy_quote": 46.42592}, {"ts": 1769391060000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391120000, "open": 0.2458, "high": 0.2461, "low": 0.2453, "close": 0.2461, "volume": 17305.0, "quote_volume": 4253.10993, "trades": 39, "taker_buy_volume": 4301.1, "taker_buy_quote": 1057.8286}, {"ts": 1769391180000, "open": 0.2458, "high": 0.246, "low": 0.2458, "close": 0.246, "volume": 1724.7, "quote_volume": 424.11456, "trades": 5, "taker_buy_volume": 936.9, "taker_buy_quote": 230.47332}, {"ts": 1769391240000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 1152.6, "quote_volume": 283.08749, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391300000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 194.3, "quote_volume": 47.74714, "trades": 3, "taker_buy_volume": 135.3, "taker_buy_quote": 33.25674}, {"ts": 1769391360000, "open": 0.2455, "high": 0.2455, "low": 0.2448, "close": 0.2449, "volume": 1852.5, "quote_volume": 453.77126, "trades": 22, "taker_buy_volume": 576.5, "taker_buy_quote": 141.18485}, {"ts": 1769391420000, "open": 0.2451, "high": 0.2454, "low": 0.245, "close": 0.2452, "volume": 3318.2, "quote_volume": 813.74387, "trades": 40, "taker_buy_volume": 2860.1, "taker_buy_quote": 701.36703}, {"ts": 1769391480000, "open": 0.2451, "high": 0.2454, "low": 0.2451, "close": 0.2451, "volume": 4630.2, "quote_volume": 1135.97928, "trades": 47, "taker_buy_volume": 4425.7, "taker_buy_quote": 1085.81952}, {"ts": 1769391540000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 186.6, "quote_volume": 45.77298, "trades": 4, "taker_buy_volume": 186.6, "taker_buy_quote": 45.77298}, {"ts": 1769391600000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 1084.2, "quote_volume": 265.95426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391660000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391720000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391780000, "open": 0.2451, "high": 0.2453, "low": 0.2449, "close": 0.2453, "volume": 882.0, "quote_volume": 216.19979, "trades": 15, "taker_buy_volume": 659.1, "taker_buy_quote": 161.56443}, {"ts": 1769391840000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391900000, "open": 0.2454, "high": 0.2455, "low": 0.2451, "close": 0.2453, "volume": 3235.5, "quote_volume": 793.98055, "trades": 22, "taker_buy_volume": 3112.8, "taker_buy_quote": 763.89451}, {"ts": 1769391960000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 1408.8, "quote_volume": 345.73639, "trades": 19, "taker_buy_volume": 1058.2, "taker_buy_quote": 259.69767}, {"ts": 1769392020000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 40.9, "quote_volume": 10.02868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392080000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 1959.2, "quote_volume": 480.49959, "trades": 5, "taker_buy_volume": 1959.2, "taker_buy_quote": 480.49959}, {"ts": 1769392140000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 2184.5, "quote_volume": 535.52094, "trades": 8, "taker_buy_volume": 1990.5, "taker_buy_quote": 487.98685}, {"ts": 1769392200000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 2677.1, "quote_volume": 655.09456, "trades": 9, "taker_buy_volume": 609.8, "taker_buy_quote": 149.21806}, {"ts": 1769392260000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 518.1, "quote_volume": 126.88679, "trades": 3, "taker_buy_volume": 518.1, "taker_buy_quote": 126.88679}, {"ts": 1769392320000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 6366.6, "quote_volume": 1559.19711, "trades": 8, "taker_buy_volume": 63.4, "taker_buy_quote": 15.53934}, {"ts": 1769392380000, "open": 0.245, "high": 0.2456, "low": 0.245, "close": 0.2456, "volume": 3763.4, "quote_volume": 922.70861, "trades": 20, "taker_buy_volume": 3419.3, "taker_buy_quote": 838.19765}, {"ts": 1769392440000, "open": 0.2457, "high": 0.2457, "low": 0.2451, "close": 0.2451, "volume": 12978.3, "quote_volume": 3182.63864, "trades": 33, "taker_buy_volume": 63.2, "taker_buy_quote": 15.52824}, {"ts": 1769392500000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 2240.3, "quote_volume": 549.51656, "trades": 36, "taker_buy_volume": 2240.3, "taker_buy_quote": 549.51656}, {"ts": 1769392560000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2456, "volume": 3773.5, "quote_volume": 926.6319, "trades": 29, "taker_buy_volume": 2101.3, "taker_buy_quote": 516.15961}, {"ts": 1769392620000, "open": 0.2456, "high": 0.2456, "low": 0.2449, "close": 0.245, "volume": 20413.2, "quote_volume": 5003.53764, "trades": 101, "taker_buy_volume": 5680.9, "taker_buy_quote": 1392.47631}, {"ts": 1769392680000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 634.7, "quote_volume": 155.43168, "trades": 15, "taker_buy_volume": 69.8, "taker_buy_quote": 17.09402}, {"ts": 1769392740000, "open": 0.2448, "high": 0.2454, "low": 0.2447, "close": 0.2454, "volume": 13812.3, "quote_volume": 3386.84703, "trades": 52, "taker_buy_volume": 11874.9, "taker_buy_quote": 2912.63765}, {"ts": 1769392800000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 1202.8, "quote_volume": 295.03866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392860000, "open": 0.245, "high": 0.245, "low": 0.2443, "close": 0.2445, "volume": 18663.0, "quote_volume": 4564.46079, "trades": 41, "taker_buy_volume": 468.3, "taker_buy_quote": 114.54618}, {"ts": 1769392920000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 1723.9, "quote_volume": 421.15287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392980000, "open": 0.2442, "high": 0.2442, "low": 0.2439, "close": 0.2439, "volume": 6470.9, "quote_volume": 1580.15556, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393040000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 1008.1, "quote_volume": 245.83438, "trades": 16, "taker_buy_volume": 944.4, "taker_buy_quote": 230.30432}, {"ts": 1769393100000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 985.8, "quote_volume": 240.40192, "trades": 6, "taker_buy_volume": 944.7, "taker_buy_quote": 230.38174}, {"ts": 1769393160000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 82.2, "quote_volume": 20.04447, "trades": 2, "taker_buy_volume": 41.1, "taker_buy_quote": 10.02429}, {"ts": 1769393220000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393280000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 2987.6, "quote_volume": 728.05786, "trades": 21, "taker_buy_volume": 2836.1, "taker_buy_quote": 691.14369}, {"ts": 1769393340000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 3253.6, "quote_volume": 792.12846, "trades": 8, "taker_buy_volume": 864.0, "taker_buy_quote": 210.4704}, {"ts": 1769393400000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393460000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 41.2, "quote_volume": 10.0322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393520000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393580000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393640000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 8215.2, "quote_volume": 2000.94309, "trades": 35, "taker_buy_volume": 1066.3, "taker_buy_quote": 259.75068}, {"ts": 1769393700000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 851.5, "quote_volume": 207.42128, "trades": 4, "taker_buy_volume": 41.2, "taker_buy_quote": 10.03632}, {"ts": 1769393760000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 1748.7, "quote_volume": 425.99382, "trades": 10, "taker_buy_volume": 63.8, "taker_buy_quote": 15.54806}, {"ts": 1769393820000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2435, "volume": 1984.9, "quote_volume": 483.40487, "trades": 10, "taker_buy_volume": 300.0, "taker_buy_quote": 73.1276}, {"ts": 1769393880000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 1684.9, "quote_volume": 409.94255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393940000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 84.2, "quote_volume": 20.49428, "trades": 3, "taker_buy_volume": 84.2, "taker_buy_quote": 20.49428}, {"ts": 1769394000000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 191.4, "quote_volume": 46.62504, "trades": 9, "taker_buy_volume": 191.4, "taker_buy_quote": 46.62504}, {"ts": 1769394060000, "open": 0.2438, "high": 0.244, "low": 0.2437, "close": 0.2437, "volume": 4195.6, "quote_volume": 1022.85412, "trades": 23, "taker_buy_volume": 135.0, "taker_buy_quote": 32.92087}, {"ts": 1769394120000, "open": 0.2437, "high": 0.2443, "low": 0.2437, "close": 0.2443, "volume": 3658.5, "quote_volume": 892.49778, "trades": 16, "taker_buy_volume": 3617.2, "taker_buy_quote": 882.43297}, {"ts": 1769394180000, "open": 0.2444, "high": 0.2444, "low": 0.2442, "close": 0.2442, "volume": 438.0, "quote_volume": 106.98116, "trades": 9, "taker_buy_volume": 63.7, "taker_buy_quote": 15.56828}, {"ts": 1769394240000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 892.8, "quote_volume": 217.92172, "trades": 8, "taker_buy_volume": 43.9, "taker_buy_quote": 10.7116}, {"ts": 1769394300000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 41.1, "quote_volume": 10.03251, "trades": 2, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03251}, {"ts": 1769394360000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394420000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 127.4, "quote_volume": 31.11745, "trades": 4, "taker_buy_volume": 127.4, "taker_buy_quote": 31.11745}, {"ts": 1769394480000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 63.7, "quote_volume": 15.56828, "trades": 4, "taker_buy_volume": 63.7, "taker_buy_quote": 15.56828}, {"ts": 1769394540000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 232.7, "quote_volume": 56.92262, "trades": 12, "taker_buy_volume": 232.7, "taker_buy_quote": 56.92262}, {"ts": 1769394600000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2447, "volume": 168.0, "quote_volume": 41.1096, "trades": 8, "taker_buy_volume": 104.5, "taker_buy_quote": 25.5775}, {"ts": 1769394660000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 145.5, "quote_volume": 35.6061, "trades": 5, "taker_buy_volume": 104.5, "taker_buy_quote": 25.5775}, {"ts": 1769394720000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 63.5, "quote_volume": 15.5321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394780000, "open": 0.2445, "high": 0.2445, "low": 0.2441, "close": 0.2441, "volume": 3075.3, "quote_volume": 750.91953, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394840000, "open": 0.2441, "high": 0.2445, "low": 0.2441, "close": 0.2445, "volume": 250.6, "quote_volume": 61.22156, "trades": 10, "taker_buy_volume": 186.9, "taker_buy_quote": 45.67239}, {"ts": 1769394900000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394960000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 63.7, "quote_volume": 15.56191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395020000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395080000, "open": 0.2442, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 3036.3, "quote_volume": 740.87631, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395140000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395200000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 24.5, "quote_volume": 5.978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395260000, "open": 0.2441, "high": 0.2441, "low": 0.2437, "close": 0.2437, "volume": 2914.7, "quote_volume": 711.00841, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395320000, "open": 0.2436, "high": 0.244, "low": 0.2435, "close": 0.2438, "volume": 10936.6, "quote_volume": 2666.04947, "trades": 29, "taker_buy_volume": 3394.4, "taker_buy_quote": 826.88287}, {"ts": 1769395380000, "open": 0.2437, "high": 0.2437, "low": 0.2434, "close": 0.2436, "volume": 1977.2, "quote_volume": 481.53474, "trades": 13, "taker_buy_volume": 101.7, "taker_buy_quote": 24.77412}, {"ts": 1769395440000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 945.9, "quote_volume": 230.23618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395500000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395560000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 599.8, "quote_volume": 146.0513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395620000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395680000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395740000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 6945.1, "quote_volume": 1689.74695, "trades": 7, "taker_buy_volume": 41.2, "taker_buy_quote": 10.02808}, {"ts": 1769395800000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 1084.2, "quote_volume": 263.89428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395860000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 1046.0, "quote_volume": 254.37084, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395920000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395980000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 2613.2, "quote_volume": 634.89022, "trades": 14, "taker_buy_volume": 490.9, "taker_buy_quote": 119.19052}, {"ts": 1769396040000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 42.3, "quote_volume": 10.27467, "trades": 2, "taker_buy_volume": 42.3, "taker_buy_quote": 10.27467}, {"ts": 1769396100000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396160000, "open": 0.243, "high": 0.243, "low": 0.2426, "close": 0.2426, "volume": 1067.8, "quote_volume": 259.09234, "trades": 10, "taker_buy_volume": 62.0, "taker_buy_quote": 15.066}, {"ts": 1769396220000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396280000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 62.0, "quote_volume": 15.035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396340000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 105.8, "quote_volume": 25.67766, "trades": 2, "taker_buy_volume": 105.8, "taker_buy_quote": 25.67766}, {"ts": 1769396400000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396460000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 6397.1, "quote_volume": 1553.87341, "trades": 9, "taker_buy_volume": 6397.1, "taker_buy_quote": 1553.87341}, {"ts": 1769396520000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 2773.6, "quote_volume": 674.0564, "trades": 21, "taker_buy_volume": 716.0, "taker_buy_quote": 174.0596}, {"ts": 1769396580000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 105.3, "quote_volume": 25.60483, "trades": 5, "taker_buy_volume": 105.3, "taker_buy_quote": 25.60483}, {"ts": 1769396640000, "open": 0.2433, "high": 0.2438, "low": 0.2433, "close": 0.2438, "volume": 465.9, "quote_volume": 113.48233, "trades": 21, "taker_buy_volume": 465.9, "taker_buy_quote": 113.48233}, {"ts": 1769396700000, "open": 0.2439, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 8624.6, "quote_volume": 2103.11322, "trades": 19, "taker_buy_volume": 127.4, "taker_buy_quote": 31.07923}, {"ts": 1769396760000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 9251.8, "quote_volume": 2253.05719, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396820000, "open": 0.2434, "high": 0.2434, "low": 0.2431, "close": 0.2431, "volume": 2493.4, "quote_volume": 606.1859, "trades": 12, "taker_buy_volume": 137.9, "taker_buy_quote": 33.52349}, {"ts": 1769396880000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396940000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 2171.6, "quote_volume": 528.12472, "trades": 4, "taker_buy_volume": 2142.3, "taker_buy_quote": 521.00189}, {"ts": 1769397000000, "open": 0.243, "high": 0.2434, "low": 0.243, "close": 0.2431, "volume": 3439.0, "quote_volume": 836.50273, "trades": 25, "taker_buy_volume": 3235.3, "taker_buy_quote": 786.99373}, {"ts": 1769397060000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397120000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 11360.3, "quote_volume": 2762.93338, "trades": 4, "taker_buy_volume": 1084.2, "taker_buy_quote": 263.78586}, {"ts": 1769397180000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397240000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397300000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397360000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 63.8, "quote_volume": 15.52892, "trades": 2, "taker_buy_volume": 63.8, "taker_buy_quote": 15.52892}, {"ts": 1769397420000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397480000, "open": 0.2435, "high": 0.2437, "low": 0.243, "close": 0.243, "volume": 6998.5, "quote_volume": 1703.33643, "trades": 20, "taker_buy_volume": 179.9, "taker_buy_quote": 43.82249}, {"ts": 1769397540000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397600000, "open": 0.243, "high": 0.243, "low": 0.2427, "close": 0.2427, "volume": 1056.2, "quote_volume": 256.37199, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397660000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 138.0, "quote_volume": 33.4926, "trades": 4, "taker_buy_volume": 138.0, "taker_buy_quote": 33.4926}, {"ts": 1769397720000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397780000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397840000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 64.0, "quote_volume": 15.5264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397900000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 107.5, "quote_volume": 26.06234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397960000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 64.1, "quote_volume": 15.53143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398020000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398080000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 2244.6, "quote_volume": 543.41766, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398140000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 64.2, "quote_volume": 15.52998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398200000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2417, "volume": 14304.7, "quote_volume": 3456.19997, "trades": 25, "taker_buy_volume": 4971.6, "taker_buy_quote": 1201.63572}, {"ts": 1769398260000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 3851.1, "quote_volume": 930.42576, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398320000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 10347.6, "quote_volume": 2499.98016, "trades": 3, "taker_buy_volume": 10347.6, "taker_buy_quote": 2499.98016}, {"ts": 1769398380000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 3424.2, "quote_volume": 827.62914, "trades": 13, "taker_buy_volume": 3424.2, "taker_buy_quote": 827.62914}, {"ts": 1769398440000, "open": 0.2417, "high": 0.2421, "low": 0.2417, "close": 0.2421, "volume": 1526.2, "quote_volume": 369.3501, "trades": 36, "taker_buy_volume": 1302.2, "taker_buy_quote": 315.1197}, {"ts": 1769398500000, "open": 0.2422, "high": 0.2423, "low": 0.2416, "close": 0.2423, "volume": 17532.4, "quote_volume": 4241.94526, "trades": 43, "taker_buy_volume": 3925.5, "taker_buy_quote": 950.42435}, {"ts": 1769398560000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 64.1, "quote_volume": 15.53784, "trades": 3, "taker_buy_volume": 64.1, "taker_buy_quote": 15.53784}, {"ts": 1769398620000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 1398.7, "quote_volume": 339.18475, "trades": 4, "taker_buy_volume": 1398.7, "taker_buy_quote": 339.18475}, {"ts": 1769398680000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398740000, "open": 0.2423, "high": 0.2423, "low": 0.2418, "close": 0.2418, "volume": 8376.7, "quote_volume": 2027.24965, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398800000, "open": 0.2419, "high": 0.2424, "low": 0.2419, "close": 0.2424, "volume": 1162.1, "quote_volume": 281.3973, "trades": 20, "taker_buy_volume": 1062.9, "taker_buy_quote": 257.40082}, {"ts": 1769398860000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 8201.6, "quote_volume": 1987.81318, "trades": 39, "taker_buy_volume": 8039.6, "taker_buy_quote": 1948.56058}, {"ts": 1769398920000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 1558.5, "quote_volume": 377.93211, "trades": 4, "taker_buy_volume": 1299.8, "taker_buy_quote": 315.19736}, {"ts": 1769398980000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 2894.3, "quote_volume": 701.56164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399040000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 776.1, "quote_volume": 188.15251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399100000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 517.4, "quote_volume": 125.41776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399160000, "open": 0.2423, "high": 0.2423, "low": 0.2419, "close": 0.2419, "volume": 778.9, "quote_volume": 188.47762, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399220000, "open": 0.2419, "high": 0.2419, "low": 0.2415, "close": 0.2415, "volume": 3706.0, "quote_volume": 895.86823, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399280000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399340000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 585.1, "quote_volume": 141.41867, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399400000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 890.8, "quote_volume": 215.30636, "trades": 13, "taker_buy_volume": 158.4, "taker_buy_quote": 38.28528}, {"ts": 1769399460000, "open": 0.2416, "high": 0.2421, "low": 0.2416, "close": 0.2421, "volume": 6491.3, "quote_volume": 1570.24544, "trades": 22, "taker_buy_volume": 6456.3, "taker_buy_quote": 1561.78944}, {"ts": 1769399520000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 5318.7, "quote_volume": 1286.07856, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399580000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 70.5, "quote_volume": 17.044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399640000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 2378.2, "quote_volume": 575.07565, "trades": 10, "taker_buy_volume": 41.5, "taker_buy_quote": 10.03885}, {"ts": 1769399700000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 2226.4, "quote_volume": 537.8892, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399760000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 3776.4, "quote_volume": 912.2014, "trades": 8, "taker_buy_volume": 2008.0, "taker_buy_quote": 485.1328}, {"ts": 1769399820000, "open": 0.2417, "high": 0.242, "low": 0.2417, "close": 0.242, "volume": 3188.5, "quote_volume": 771.45559, "trades": 9, "taker_buy_volume": 3188.5, "taker_buy_quote": 771.45559}, {"ts": 1769399880000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 760.3, "quote_volume": 183.84054, "trades": 7, "taker_buy_volume": 155.6, "taker_buy_quote": 37.62408}, {"ts": 1769399940000, "open": 0.2417, "high": 0.2422, "low": 0.2417, "close": 0.2422, "volume": 876.8, "quote_volume": 212.15857, "trades": 16, "taker_buy_volume": 827.8, "taker_buy_quote": 200.31527}, {"ts": 1769400000000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 64.1, "quote_volume": 15.53143, "trades": 3, "taker_buy_volume": 64.1, "taker_buy_quote": 15.53143}, {"ts": 1769400060000, "open": 0.2424, "high": 0.2427, "low": 0.2424, "close": 0.2426, "volume": 322.6, "quote_volume": 78.24493, "trades": 15, "taker_buy_volume": 281.3, "taker_buy_quote": 68.22555}, {"ts": 1769400120000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 41.4, "quote_volume": 10.0395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400180000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 64.1, "quote_volume": 15.53784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400240000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 136.5, "quote_volume": 33.09007, "trades": 2, "taker_buy_volume": 136.5, "taker_buy_quote": 33.09007}, {"ts": 1769400300000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400360000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 64.1, "quote_volume": 15.53143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400420000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 2128.6, "quote_volume": 515.54692, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400480000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 2442.9, "quote_volume": 591.91467, "trades": 1, "taker_buy_volume": 2442.9, "taker_buy_quote": 591.91467}, {"ts": 1769400540000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 163.0, "quote_volume": 39.51476, "trades": 7, "taker_buy_volume": 163.0, "taker_buy_quote": 39.51476}, {"ts": 1769400600000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 335.1, "quote_volume": 81.31726, "trades": 11, "taker_buy_volume": 307.1, "taker_buy_quote": 74.52166}, {"ts": 1769400660000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 52.3, "quote_volume": 12.69844, "trades": 1, "taker_buy_volume": 52.3, "taker_buy_quote": 12.69844}, {"ts": 1769400720000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400780000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 336.8, "quote_volume": 81.70768, "trades": 8, "taker_buy_volume": 272.8, "taker_buy_quote": 66.18128}, {"ts": 1769400840000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400900000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400960000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401020000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 106.6, "quote_volume": 25.87595, "trades": 5, "taker_buy_volume": 106.6, "taker_buy_quote": 25.87595}, {"ts": 1769401080000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 99.3, "quote_volume": 24.11997, "trades": 3, "taker_buy_volume": 99.3, "taker_buy_quote": 24.11997}, {"ts": 1769401140000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 191.3, "quote_volume": 46.4859, "trades": 4, "taker_buy_volume": 191.3, "taker_buy_quote": 46.4859}, {"ts": 1769401200000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 869.0, "quote_volume": 211.4085, "trades": 11, "taker_buy_volume": 192.0, "taker_buy_quote": 46.6944}, {"ts": 1769401260000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 2327.6, "quote_volume": 567.19784, "trades": 13, "taker_buy_volume": 2327.6, "taker_buy_quote": 567.19784}, {"ts": 1769401320000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 1135.6, "quote_volume": 277.00561, "trades": 19, "taker_buy_volume": 191.2, "taker_buy_quote": 46.63367}, {"ts": 1769401380000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 8731.0, "quote_volume": 2129.4909, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401440000, "open": 0.2439, "high": 0.2443, "low": 0.2439, "close": 0.2443, "volume": 11808.8, "quote_volume": 2881.74215, "trades": 18, "taker_buy_volume": 11758.2, "taker_buy_quote": 2869.39069}, {"ts": 1769401500000, "open": 0.2444, "high": 0.2449, "low": 0.2444, "close": 0.2449, "volume": 5083.3, "quote_volume": 1243.9798, "trades": 20, "taker_buy_volume": 4485.7, "taker_buy_quote": 1097.62756}, {"ts": 1769401560000, "open": 0.2449, "high": 0.2449, "low": 0.2445, "close": 0.2445, "volume": 1861.7, "quote_volume": 455.55892, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401620000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 41.0, "quote_volume": 10.0327, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0327}, {"ts": 1769401680000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401740000, "open": 0.2448, "high": 0.2451, "low": 0.2448, "close": 0.245, "volume": 10124.7, "quote_volume": 2480.21293, "trades": 21, "taker_buy_volume": 9274.9, "taker_buy_quote": 2272.01193}, {"ts": 1769401800000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 2344.3, "quote_volume": 574.69097, "trades": 20, "taker_buy_volume": 1723.3, "taker_buy_quote": 422.42177}, {"ts": 1769401860000, "open": 0.2452, "high": 0.2452, "low": 0.2445, "close": 0.2448, "volume": 4732.3, "quote_volume": 1158.73976, "trades": 29, "taker_buy_volume": 3221.0, "taker_buy_quote": 788.58835}, {"ts": 1769401920000, "open": 0.2448, "high": 0.2448, "low": 0.2445, "close": 0.2445, "volume": 4858.8, "quote_volume": 1189.33039, "trades": 16, "taker_buy_volume": 4079.8, "taker_buy_quote": 998.73504}, {"ts": 1769401980000, "open": 0.2444, "high": 0.2453, "low": 0.2444, "close": 0.2451, "volume": 26897.9, "quote_volume": 6585.30789, "trades": 47, "taker_buy_volume": 21577.3, "taker_buy_quote": 5282.20544}, {"ts": 1769402040000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402100000, "open": 0.245, "high": 0.2456, "low": 0.245, "close": 0.2456, "volume": 9433.1, "quote_volume": 2312.64958, "trades": 40, "taker_buy_volume": 9392.2, "taker_buy_quote": 2302.62908}, {"ts": 1769402160000, "open": 0.2457, "high": 0.2463, "low": 0.2457, "close": 0.2457, "volume": 23651.1, "quote_volume": 5816.68603, "trades": 40, "taker_buy_volume": 18877.4, "taker_buy_quote": 4643.17426}, {"ts": 1769402220000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2453, "volume": 9362.4, "quote_volume": 2296.62126, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402280000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 1835.5, "quote_volume": 450.19862, "trades": 9, "taker_buy_volume": 644.6, "taker_buy_quote": 158.07494}, {"ts": 1769402340000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 1308.5, "quote_volume": 321.1059, "trades": 15, "taker_buy_volume": 493.6, "taker_buy_quote": 121.12944}, {"ts": 1769402400000, "open": 0.2453, "high": 0.2453, "low": 0.2449, "close": 0.2449, "volume": 6900.4, "quote_volume": 1691.52607, "trades": 24, "taker_buy_volume": 1003.0, "taker_buy_quote": 245.7776}, {"ts": 1769402460000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 4457.1, "quote_volume": 1090.68516, "trades": 29, "taker_buy_volume": 4351.4, "taker_buy_quote": 1064.81402}, {"ts": 1769402520000, "open": 0.2449, "high": 0.2449, "low": 0.2444, "close": 0.2444, "volume": 8797.0, "quote_volume": 2152.98683, "trades": 16, "taker_buy_volume": 4150.5, "taker_buy_quote": 1016.45745}, {"ts": 1769402580000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 778.3, "quote_volume": 190.21652, "trades": 6, "taker_buy_volume": 778.3, "taker_buy_quote": 190.21652}, {"ts": 1769402640000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 63.7, "quote_volume": 15.56191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402700000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 41.1, "quote_volume": 10.04484, "trades": 2, "taker_buy_volume": 41.1, "taker_buy_quote": 10.04484}, {"ts": 1769402760000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 1643.6, "quote_volume": 401.37123, "trades": 11, "taker_buy_volume": 1538.8, "taker_buy_quote": 375.77496}, {"ts": 1769402820000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 4220.7, "quote_volume": 1031.95414, "trades": 9, "taker_buy_volume": 4220.7, "taker_buy_quote": 1031.95414}, {"ts": 1769402880000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 61.0, "quote_volume": 14.9206, "trades": 2, "taker_buy_volume": 61.0, "taker_buy_quote": 14.9206}, {"ts": 1769402940000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 61.0, "quote_volume": 14.9023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403000000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 8717.4, "quote_volume": 2131.81377, "trades": 17, "taker_buy_volume": 8717.4, "taker_buy_quote": 2131.81377}, {"ts": 1769403060000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403120000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403180000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403240000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 127.0, "quote_volume": 31.08325, "trades": 5, "taker_buy_volume": 127.0, "taker_buy_quote": 31.08325}, {"ts": 1769403300000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 101.4, "quote_volume": 24.80244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403360000, "open": 0.2445, "high": 0.2445, "low": 0.244, "close": 0.244, "volume": 765.2, "quote_volume": 186.8137, "trades": 27, "taker_buy_volume": 189.0, "taker_buy_quote": 46.1254}, {"ts": 1769403420000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 41.1, "quote_volume": 10.03251, "trades": 2, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03251}, {"ts": 1769403480000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 23.0, "quote_volume": 5.6143, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 5.6143}, {"ts": 1769403540000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 42.9, "quote_volume": 10.4676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403600000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 4263.3, "quote_volume": 1041.08701, "trades": 12, "taker_buy_volume": 4222.2, "taker_buy_quote": 1031.0545}, {"ts": 1769403660000, "open": 0.244, "high": 0.244, "low": 0.2436, "close": 0.2436, "volume": 3580.5, "quote_volume": 872.34694, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403720000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 4674.7, "quote_volume": 1138.70812, "trades": 11, "taker_buy_volume": 4487.7, "taker_buy_quote": 1093.17362}, {"ts": 1769403780000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403840000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 127.7, "quote_volume": 31.07579, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403900000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 759.4, "quote_volume": 184.61653, "trades": 13, "taker_buy_volume": 631.5, "taker_buy_quote": 153.51765}, {"ts": 1769403960000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2434, "volume": 8406.4, "quote_volume": 2045.11157, "trades": 24, "taker_buy_volume": 8406.4, "taker_buy_quote": 2045.11157}, {"ts": 1769404020000, "open": 0.2431, "high": 0.2433, "low": 0.243, "close": 0.2432, "volume": 12332.3, "quote_volume": 2998.62674, "trades": 36, "taker_buy_volume": 5672.2, "taker_buy_quote": 1379.10629}, {"ts": 1769404080000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 84.4, "quote_volume": 20.54091, "trades": 4, "taker_buy_volume": 84.4, "taker_buy_quote": 20.54091}, {"ts": 1769404140000, "open": 0.2435, "high": 0.2442, "low": 0.2435, "close": 0.2442, "volume": 9702.7, "quote_volume": 2367.31914, "trades": 39, "taker_buy_volume": 9372.9, "taker_buy_quote": 2286.85716}, {"ts": 1769404200000, "open": 0.2441, "high": 0.2444, "low": 0.2441, "close": 0.2444, "volume": 14836.9, "quote_volume": 3623.69023, "trades": 59, "taker_buy_volume": 14836.9, "taker_buy_quote": 3623.69023}, {"ts": 1769404260000, "open": 0.2441, "high": 0.2444, "low": 0.244, "close": 0.2443, "volume": 16758.2, "quote_volume": 4093.54159, "trades": 32, "taker_buy_volume": 16028.1, "taker_buy_quote": 3915.20426}, {"ts": 1769404320000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 22523.8, "quote_volume": 5507.6788, "trades": 27, "taker_buy_volume": 15659.8, "taker_buy_quote": 3829.4308}, {"ts": 1769404380000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 702.0, "quote_volume": 171.5027, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404440000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404500000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 1298.4, "quote_volume": 317.20323, "trades": 3, "taker_buy_volume": 1298.4, "taker_buy_quote": 317.20323}, {"ts": 1769404560000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404620000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 1368.1, "quote_volume": 334.33936, "trades": 3, "taker_buy_volume": 1368.1, "taker_buy_quote": 334.33936}, {"ts": 1769404680000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 203.4, "quote_volume": 49.65871, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404740000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 8673.3, "quote_volume": 2115.43704, "trades": 32, "taker_buy_volume": 8545.9, "taker_buy_quote": 2084.35781}, {"ts": 1769404800000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404860000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404920000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404980000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 157.4, "quote_volume": 38.38089, "trades": 6, "taker_buy_volume": 67.7, "taker_buy_quote": 16.51203}, {"ts": 1769405040000, "open": 0.2437, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 2061.5, "quote_volume": 502.55929, "trades": 12, "taker_buy_volume": 1934.0, "taker_buy_quote": 471.49392}, {"ts": 1769405100000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 727.5, "quote_volume": 177.21262, "trades": 6, "taker_buy_volume": 23.0, "taker_buy_quote": 5.6028}, {"ts": 1769405160000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 63.8, "quote_volume": 15.52892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405220000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 215.7, "quote_volume": 52.53775, "trades": 5, "taker_buy_volume": 215.7, "taker_buy_quote": 52.53775}, {"ts": 1769405280000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405340000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405400000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 4559.5, "quote_volume": 1109.53753, "trades": 22, "taker_buy_volume": 1893.5, "taker_buy_quote": 460.83972}, {"ts": 1769405460000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 94.9, "quote_volume": 23.07968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405520000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405580000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 5025.7, "quote_volume": 1223.34031, "trades": 9, "taker_buy_volume": 4274.4, "taker_buy_quote": 1040.39876}, {"ts": 1769405640000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405700000, "open": 0.2436, "high": 0.2439, "low": 0.2436, "close": 0.2439, "volume": 10172.4, "quote_volume": 2480.03647, "trades": 18, "taker_buy_volume": 10172.4, "taker_buy_quote": 2480.03647}, {"ts": 1769405760000, "open": 0.2439, "high": 0.2439, "low": 0.2434, "close": 0.2434, "volume": 6664.1, "quote_volume": 1623.99323, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405820000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 2059.9, "quote_volume": 501.17367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405880000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 63.9, "quote_volume": 15.54048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405940000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 64.0, "quote_volume": 15.5584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406000000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406060000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 1424.5, "quote_volume": 346.238, "trades": 12, "taker_buy_volume": 1249.0, "taker_buy_quote": 303.5915}, {"ts": 1769406120000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 1684.9, "quote_volume": 409.59919, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 409.59919}, {"ts": 1769406180000, "open": 0.2431, "high": 0.2434, "low": 0.2431, "close": 0.2434, "volume": 6504.6, "quote_volume": 1581.83019, "trades": 11, "taker_buy_volume": 6504.6, "taker_buy_quote": 1581.83019}, {"ts": 1769406240000, "open": 0.2435, "high": 0.2436, "low": 0.2433, "close": 0.2434, "volume": 7866.8, "quote_volume": 1915.34423, "trades": 50, "taker_buy_volume": 4642.6, "taker_buy_quote": 1130.42938}, {"ts": 1769406300000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 1079.7, "quote_volume": 262.68152, "trades": 8, "taker_buy_volume": 31.0, "taker_buy_quote": 7.5392}, {"ts": 1769406360000, "open": 0.2432, "high": 0.2436, "low": 0.2432, "close": 0.2435, "volume": 11956.5, "quote_volume": 2909.71171, "trades": 28, "taker_buy_volume": 11956.5, "taker_buy_quote": 2909.71171}, {"ts": 1769406420000, "open": 0.2435, "high": 0.2436, "low": 0.2432, "close": 0.2434, "volume": 11035.3, "quote_volume": 2685.00324, "trades": 21, "taker_buy_volume": 9299.8, "taker_buy_quote": 2262.92552}, {"ts": 1769406480000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 5740.9, "quote_volume": 1397.62122, "trades": 10, "taker_buy_volume": 5740.9, "taker_buy_quote": 1397.62122}, {"ts": 1769406540000, "open": 0.2435, "high": 0.2437, "low": 0.2434, "close": 0.2435, "volume": 4861.3, "quote_volume": 1184.16545, "trades": 17, "taker_buy_volume": 4861.3, "taker_buy_quote": 1184.16545}, {"ts": 1769406600000, "open": 0.2435, "high": 0.2438, "low": 0.2434, "close": 0.2434, "volume": 2931.0, "quote_volume": 713.75172, "trades": 22, "taker_buy_volume": 2675.0, "taker_buy_quote": 651.4228}, {"ts": 1769406660000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406720000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 676.0, "quote_volume": 164.6501, "trades": 10, "taker_buy_volume": 676.0, "taker_buy_quote": 164.6501}, {"ts": 1769406780000, "open": 0.2435, "high": 0.2437, "low": 0.2434, "close": 0.2435, "volume": 6359.5, "quote_volume": 1549.32947, "trades": 13, "taker_buy_volume": 6158.3, "taker_buy_quote": 1500.35327}, {"ts": 1769406840000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 1088.7, "quote_volume": 264.98958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406900000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2432, "volume": 769.5, "quote_volume": 187.11752, "trades": 11, "taker_buy_volume": 577.8, "taker_buy_quote": 140.49608}, {"ts": 1769406960000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 1638.0, "quote_volume": 398.5254, "trades": 7, "taker_buy_volume": 1638.0, "taker_buy_quote": 398.5254}, {"ts": 1769407020000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 41.3, "quote_volume": 10.04003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407080000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 862.0, "quote_volume": 209.5522, "trades": 4, "taker_buy_volume": 862.0, "taker_buy_quote": 209.5522}, {"ts": 1769407140000, "open": 0.243, "high": 0.2434, "low": 0.243, "close": 0.2431, "volume": 10369.6, "quote_volume": 2522.19052, "trades": 25, "taker_buy_volume": 10073.2, "taker_buy_quote": 2450.12063}, {"ts": 1769407200000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 128.3, "quote_volume": 31.1682, "trades": 5, "taker_buy_volume": 23.0, "taker_buy_quote": 5.5867}, {"ts": 1769407260000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 64.0, "quote_volume": 15.5392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407320000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 413.7, "quote_volume": 100.36361, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407380000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 128.2, "quote_volume": 31.06927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407440000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 1726.9, "quote_volume": 418.42787, "trades": 2, "taker_buy_volume": 1726.9, "taker_buy_quote": 418.42787}, {"ts": 1769407500000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 3447.5, "quote_volume": 835.23266, "trades": 10, "taker_buy_volume": 2591.8, "taker_buy_quote": 627.98854}, {"ts": 1769407560000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2424, "volume": 7416.9, "quote_volume": 1796.78004, "trades": 14, "taker_buy_volume": 7416.9, "taker_buy_quote": 1796.78004}, {"ts": 1769407620000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 7264.4, "quote_volume": 1761.53219, "trades": 13, "taker_buy_volume": 7264.4, "taker_buy_quote": 1761.53219}, {"ts": 1769407680000, "open": 0.2426, "high": 0.2429, "low": 0.2425, "close": 0.2425, "volume": 10511.6, "quote_volume": 2551.75085, "trades": 20, "taker_buy_volume": 10269.9, "taker_buy_quote": 2493.1386}, {"ts": 1769407740000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 84.0, "quote_volume": 20.3616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407800000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 148.5, "quote_volume": 35.98569, "trades": 5, "taker_buy_volume": 41.4, "taker_buy_quote": 10.03536}, {"ts": 1769407860000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 1002.0, "quote_volume": 242.985, "trades": 4, "taker_buy_volume": 1002.0, "taker_buy_quote": 242.985}, {"ts": 1769407920000, "open": 0.2425, "high": 0.2426, "low": 0.2423, "close": 0.2423, "volume": 5182.3, "quote_volume": 1256.61343, "trades": 25, "taker_buy_volume": 4205.2, "taker_buy_quote": 1019.8621}, {"ts": 1769407980000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 116.2, "quote_volume": 28.14364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408040000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 4193.1, "quote_volume": 1015.14951, "trades": 4, "taker_buy_volume": 4128.9, "taker_buy_quote": 999.60669}, {"ts": 1769408100000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408160000, "open": 0.2422, "high": 0.2426, "low": 0.2422, "close": 0.2426, "volume": 11308.7, "quote_volume": 2740.52361, "trades": 15, "taker_buy_volume": 11308.7, "taker_buy_quote": 2740.52361}, {"ts": 1769408220000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 4132.6, "quote_volume": 1001.74224, "trades": 2, "taker_buy_volume": 4132.6, "taker_buy_quote": 1001.74224}, {"ts": 1769408280000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408340000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408400000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 41.4, "quote_volume": 10.03122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408460000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 904.4, "quote_volume": 219.17498, "trades": 7, "taker_buy_volume": 794.0, "taker_buy_quote": 192.4361}, {"ts": 1769408520000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 1321.7, "quote_volume": 320.38008, "trades": 5, "taker_buy_volume": 1321.7, "taker_buy_quote": 320.38008}, {"ts": 1769408580000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 4301.2, "quote_volume": 1043.46471, "trades": 8, "taker_buy_volume": 4301.2, "taker_buy_quote": 1043.46471}, {"ts": 1769408640000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 4182.3, "quote_volume": 1014.62598, "trades": 4, "taker_buy_volume": 4182.3, "taker_buy_quote": 1014.62598}, {"ts": 1769408700000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 4222.8, "quote_volume": 1024.87056, "trades": 6, "taker_buy_volume": 4222.8, "taker_buy_quote": 1024.87056}, {"ts": 1769408760000, "open": 0.2428, "high": 0.2432, "low": 0.2427, "close": 0.2427, "volume": 14569.6, "quote_volume": 3540.58979, "trades": 38, "taker_buy_volume": 13714.5, "taker_buy_quote": 3332.8291}, {"ts": 1769408820000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408880000, "open": 0.2429, "high": 0.2434, "low": 0.2429, "close": 0.2429, "volume": 10918.1, "quote_volume": 2653.69752, "trades": 35, "taker_buy_volume": 9971.0, "taker_buy_quote": 2423.50265}, {"ts": 1769408940000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 642.8, "quote_volume": 156.13612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409000000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 2361.0, "quote_volume": 573.9591, "trades": 9, "taker_buy_volume": 2361.0, "taker_buy_quote": 573.9591}, {"ts": 1769409060000, "open": 0.2429, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 806.4, "quote_volume": 195.79522, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409120000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 64.1, "quote_volume": 15.55066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409180000, "open": 0.2425, "high": 0.2425, "low": 0.2422, "close": 0.2422, "volume": 5362.0, "quote_volume": 1299.44363, "trades": 51, "taker_buy_volume": 3858.0, "taker_buy_quote": 934.77625}, {"ts": 1769409240000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 270.9, "quote_volume": 65.59272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409300000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 5598.6, "quote_volume": 1354.71754, "trades": 12, "taker_buy_volume": 4450.2, "taker_buy_quote": 1076.91958}, {"ts": 1769409360000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 1101.6, "quote_volume": 266.57691, "trades": 6, "taker_buy_volume": 1061.0, "taker_buy_quote": 256.75983}, {"ts": 1769409420000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 37.1, "quote_volume": 8.97078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409480000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.2421, "volume": 5439.0, "quote_volume": 1315.84667, "trades": 7, "taker_buy_volume": 5439.0, "taker_buy_quote": 1315.84667}, {"ts": 1769409540000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409600000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2422, "volume": 9800.9, "quote_volume": 2373.90262, "trades": 27, "taker_buy_volume": 9800.9, "taker_buy_quote": 2373.90262}, {"ts": 1769409660000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 1509.0, "quote_volume": 365.4798, "trades": 2, "taker_buy_volume": 1509.0, "taker_buy_quote": 365.4798}, {"ts": 1769409720000, "open": 0.2422, "high": 0.2426, "low": 0.2422, "close": 0.2426, "volume": 13771.3, "quote_volume": 3338.86646, "trades": 40, "taker_buy_volume": 13771.3, "taker_buy_quote": 3338.86646}, {"ts": 1769409780000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409840000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 2975.0, "quote_volume": 721.6052, "trades": 7, "taker_buy_volume": 2975.0, "taker_buy_quote": 721.6052}, {"ts": 1769409900000, "open": 0.2426, "high": 0.243, "low": 0.2426, "close": 0.2428, "volume": 14240.4, "quote_volume": 3457.48727, "trades": 22, "taker_buy_volume": 8519.4, "taker_buy_quote": 2068.52312}, {"ts": 1769409960000, "open": 0.2427, "high": 0.2434, "low": 0.2426, "close": 0.2431, "volume": 22604.0, "quote_volume": 5495.08773, "trades": 55, "taker_buy_volume": 16494.1, "taker_buy_quote": 4009.23263}, {"ts": 1769410020000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 303.5, "quote_volume": 73.79978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410080000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410140000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 8690.2, "quote_volume": 2113.87993, "trades": 20, "taker_buy_volume": 8470.6, "taker_buy_quote": 2060.45125}, {"ts": 1769410200000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 143.0, "quote_volume": 34.82018, "trades": 5, "taker_buy_volume": 143.0, "taker_buy_quote": 34.82018}, {"ts": 1769410260000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410320000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 183.0, "quote_volume": 44.5605, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410380000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 727.8, "quote_volume": 177.00735, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410440000, "open": 0.2431, "high": 0.2431, "low": 0.2429, "close": 0.2429, "volume": 255.1, "quote_volume": 61.9893, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410500000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410560000, "open": 0.2429, "high": 0.2432, "low": 0.2429, "close": 0.2432, "volume": 12325.0, "quote_volume": 2995.37687, "trades": 9, "taker_buy_volume": 12325.0, "taker_buy_quote": 2995.37687}, {"ts": 1769410620000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 2040.6, "quote_volume": 496.28032, "trades": 20, "taker_buy_volume": 2040.6, "taker_buy_quote": 496.28032}, {"ts": 1769410680000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410740000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 770.0, "quote_volume": 187.418, "trades": 6, "taker_buy_volume": 770.0, "taker_buy_quote": 187.418}, {"ts": 1769410800000, "open": 0.2434, "high": 0.2434, "low": 0.2428, "close": 0.2432, "volume": 22117.0, "quote_volume": 5376.66135, "trades": 54, "taker_buy_volume": 12694.9, "taker_buy_quote": 3086.09943}, {"ts": 1769410860000, "open": 0.2433, "high": 0.2434, "low": 0.2431, "close": 0.2431, "volume": 5645.9, "quote_volume": 1373.37723, "trades": 25, "taker_buy_volume": 2741.4, "taker_buy_quote": 666.98744}, {"ts": 1769410920000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 115.0, "quote_volume": 27.945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410980000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 1795.7, "quote_volume": 436.71011, "trades": 9, "taker_buy_volume": 1795.7, "taker_buy_quote": 436.71011}, {"ts": 1769411040000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 105.3, "quote_volume": 25.5815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411100000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 728.9, "quote_volume": 176.91043, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411160000, "open": 0.2428, "high": 0.2432, "low": 0.2428, "close": 0.2431, "volume": 12410.4, "quote_volume": 3015.23298, "trades": 34, "taker_buy_volume": 11680.9, "taker_buy_quote": 2837.96448}, {"ts": 1769411220000, "open": 0.2429, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 1226.4, "quote_volume": 297.99619, "trades": 6, "taker_buy_volume": 1084.2, "taker_buy_quote": 263.4606}, {"ts": 1769411280000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411340000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411400000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 172.9, "quote_volume": 42.03839, "trades": 9, "taker_buy_volume": 172.9, "taker_buy_quote": 42.03839}, {"ts": 1769411460000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 6183.3, "quote_volume": 1504.35209, "trades": 6, "taker_buy_volume": 5959.3, "taker_buy_quote": 1449.89769}, {"ts": 1769411520000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411580000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 127.6, "quote_volume": 31.06422, "trades": 7, "taker_buy_volume": 127.6, "taker_buy_quote": 31.06422}, {"ts": 1769411640000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 63.8, "quote_volume": 15.54168, "trades": 3, "taker_buy_volume": 63.8, "taker_buy_quote": 15.54168}, {"ts": 1769411700000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 310.5, "quote_volume": 75.62594, "trades": 6, "taker_buy_volume": 37.0, "taker_buy_quote": 9.0132}, {"ts": 1769411760000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 901.0, "quote_volume": 219.4836, "trades": 2, "taker_buy_volume": 901.0, "taker_buy_quote": 219.4836}, {"ts": 1769411820000, "open": 0.2435, "high": 0.2439, "low": 0.2435, "close": 0.2439, "volume": 9608.6, "quote_volume": 2342.03064, "trades": 23, "taker_buy_volume": 9504.4, "taker_buy_quote": 2316.63469}, {"ts": 1769411880000, "open": 0.2437, "high": 0.2443, "low": 0.2436, "close": 0.2436, "volume": 14779.9, "quote_volume": 3607.5159, "trades": 46, "taker_buy_volume": 12658.0, "taker_buy_quote": 3089.79251}, {"ts": 1769411940000, "open": 0.2435, "high": 0.2435, "low": 0.2431, "close": 0.2432, "volume": 4662.5, "quote_volume": 1133.9986, "trades": 22, "taker_buy_volume": 4149.2, "taker_buy_quote": 1009.08544}, {"ts": 1769412000000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2435, "volume": 4925.3, "quote_volume": 1199.22469, "trades": 16, "taker_buy_volume": 4872.3, "taker_buy_quote": 1186.31919}, {"ts": 1769412060000, "open": 0.2434, "high": 0.2434, "low": 0.2432, "close": 0.2433, "volume": 1672.5, "quote_volume": 406.90772, "trades": 25, "taker_buy_volume": 126.9, "taker_buy_quote": 30.87477}, {"ts": 1769412120000, "open": 0.2433, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 684.7, "quote_volume": 166.70639, "trades": 22, "taker_buy_volume": 599.8, "taker_buy_quote": 146.04492}, {"ts": 1769412180000, "open": 0.2433, "high": 0.2434, "low": 0.2432, "close": 0.2434, "volume": 2933.1, "quote_volume": 713.89964, "trades": 9, "taker_buy_volume": 2828.0, "taker_buy_quote": 688.3352}, {"ts": 1769412240000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 181.0, "quote_volume": 43.9894, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412300000, "open": 0.243, "high": 0.243, "low": 0.2426, "close": 0.2427, "volume": 11607.2, "quote_volume": 2819.18653, "trades": 44, "taker_buy_volume": 3632.3, "taker_buy_quote": 882.26056}, {"ts": 1769412360000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 2932.9, "quote_volume": 711.72754, "trades": 5, "taker_buy_volume": 2060.0, "taker_buy_quote": 499.962}, {"ts": 1769412420000, "open": 0.2425, "high": 0.2427, "low": 0.2424, "close": 0.2426, "volume": 7260.0, "quote_volume": 1761.15076, "trades": 20, "taker_buy_volume": 7136.1, "taker_buy_quote": 1731.10272}, {"ts": 1769412480000, "open": 0.2425, "high": 0.2428, "low": 0.2425, "close": 0.2427, "volume": 16215.3, "quote_volume": 3933.48259, "trades": 74, "taker_buy_volume": 12109.8, "taker_buy_quote": 2937.87184}, {"ts": 1769412540000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 752.9, "quote_volume": 182.63803, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412600000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2423, "volume": 14224.2, "quote_volume": 3446.1943, "trades": 26, "taker_buy_volume": 13619.8, "taker_buy_quote": 3299.7599}, {"ts": 1769412660000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 597.0, "quote_volume": 144.7128, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 144.7128}, {"ts": 1769412720000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 3908.9, "quote_volume": 947.48641, "trades": 9, "taker_buy_volume": 3599.4, "taker_buy_quote": 872.49456}, {"ts": 1769412780000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 8320.4, "quote_volume": 2015.84739, "trades": 12, "taker_buy_volume": 8182.9, "taker_buy_quote": 1982.54075}, {"ts": 1769412840000, "open": 0.2422, "high": 0.2425, "low": 0.2421, "close": 0.2421, "volume": 13451.4, "quote_volume": 3258.15416, "trades": 32, "taker_buy_volume": 12402.5, "taker_buy_quote": 3004.19017}, {"ts": 1769412900000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.242, "volume": 6284.9, "quote_volume": 1520.25172, "trades": 23, "taker_buy_volume": 4869.9, "taker_buy_quote": 1178.08016}, {"ts": 1769412960000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2424, "volume": 27791.7, "quote_volume": 6733.12579, "trades": 135, "taker_buy_volume": 27082.2, "taker_buy_quote": 6561.27429}, {"ts": 1769413020000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 4282.3, "quote_volume": 1038.04662, "trades": 18, "taker_buy_volume": 171.0, "taker_buy_quote": 41.4675}, {"ts": 1769413080000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 6443.1, "quote_volume": 1560.22333, "trades": 30, "taker_buy_volume": 4931.4, "taker_buy_quote": 1193.89194}, {"ts": 1769413140000, "open": 0.2422, "high": 0.2428, "low": 0.2422, "close": 0.2423, "volume": 14918.9, "quote_volume": 3617.12185, "trades": 86, "taker_buy_volume": 10590.3, "taker_buy_quote": 2567.68611}, {"ts": 1769413200000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 4131.4, "quote_volume": 1001.03822, "trades": 16, "taker_buy_volume": 4131.4, "taker_buy_quote": 1001.03822}, {"ts": 1769413260000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 2978.2, "quote_volume": 721.91568, "trades": 8, "taker_buy_volume": 2978.2, "taker_buy_quote": 721.91568}, {"ts": 1769413320000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 1578.1, "quote_volume": 382.38863, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 36.36}, {"ts": 1769413380000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 1235.0, "quote_volume": 299.05462, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413440000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413500000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 5843.8, "quote_volume": 1414.02798, "trades": 19, "taker_buy_volume": 4127.6, "taker_buy_quote": 998.8792}, {"ts": 1769413560000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2416, "volume": 192.9, "quote_volume": 46.62393, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413620000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 4136.8, "quote_volume": 999.86456, "trades": 13, "taker_buy_volume": 4136.8, "taker_buy_quote": 999.86456}, {"ts": 1769413680000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 5916.2, "quote_volume": 1431.29727, "trades": 19, "taker_buy_volume": 5863.2, "taker_buy_quote": 1418.47657}, {"ts": 1769413740000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413800000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 2631.0, "quote_volume": 636.702, "trades": 5, "taker_buy_volume": 2631.0, "taker_buy_quote": 636.702}, {"ts": 1769413860000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 2142.3, "quote_volume": 518.23826, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413920000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.2421, "volume": 6549.6, "quote_volume": 1584.70344, "trades": 39, "taker_buy_volume": 5818.8, "taker_buy_quote": 1407.77676}, {"ts": 1769413980000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 7250.3, "quote_volume": 1755.4742, "trades": 60, "taker_buy_volume": 5898.2, "taker_buy_quote": 1428.13079}, {"ts": 1769414040000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414100000, "open": 0.2422, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 6763.4, "quote_volume": 1638.50133, "trades": 20, "taker_buy_volume": 6648.0, "taker_buy_quote": 1610.56299}, {"ts": 1769414160000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 1791.8, "quote_volume": 433.6156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414220000, "open": 0.242, "high": 0.2423, "low": 0.242, "close": 0.2421, "volume": 9598.3, "quote_volume": 2323.94888, "trades": 19, "taker_buy_volume": 9556.9, "taker_buy_quote": 2313.92594}, {"ts": 1769414280000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 4142.2, "quote_volume": 1002.23047, "trades": 33, "taker_buy_volume": 902.4, "taker_buy_quote": 218.30696}, {"ts": 1769414340000, "open": 0.2419, "high": 0.2422, "low": 0.2419, "close": 0.2421, "volume": 7937.2, "quote_volume": 1920.52824, "trades": 6, "taker_buy_volume": 7937.2, "taker_buy_quote": 1920.52824}, {"ts": 1769414400000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 631.0, "quote_volume": 152.7651, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414460000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 9877.0, "quote_volume": 2390.65966, "trades": 52, "taker_buy_volume": 8347.3, "taker_buy_quote": 2020.47226}, {"ts": 1769414520000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 41.4, "quote_volume": 10.02294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414580000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 8671.2, "quote_volume": 2099.75142, "trades": 30, "taker_buy_volume": 8671.2, "taker_buy_quote": 2099.75142}, {"ts": 1769414640000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 15538.2, "quote_volume": 3766.08901, "trades": 17, "taker_buy_volume": 12651.5, "taker_buy_quote": 3066.6416}, {"ts": 1769414700000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414760000, "open": 0.2423, "high": 0.2423, "low": 0.242, "close": 0.242, "volume": 7218.4, "quote_volume": 1748.02367, "trades": 27, "taker_buy_volume": 1463.2, "taker_buy_quote": 354.38704}, {"ts": 1769414820000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 19554.3, "quote_volume": 4734.07005, "trades": 55, "taker_buy_volume": 13298.9, "taker_buy_quote": 3219.63771}, {"ts": 1769414880000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 4858.1, "quote_volume": 1177.04447, "trades": 19, "taker_buy_volume": 4190.7, "taker_buy_quote": 1015.40661}, {"ts": 1769414940000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 4191.0, "quote_volume": 1015.0602, "trades": 13, "taker_buy_volume": 4191.0, "taker_buy_quote": 1015.0602}, {"ts": 1769415000000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415060000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 9725.2, "quote_volume": 2355.20131, "trades": 68, "taker_buy_volume": 330.1, "taker_buy_quote": 79.98323}, {"ts": 1769415120000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415180000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 2610.8, "quote_volume": 631.55894, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415240000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2415, "volume": 1353.9, "quote_volume": 327.10685, "trades": 12, "taker_buy_volume": 1014.2, "taker_buy_quote": 245.03072}, {"ts": 1769415300000, "open": 0.2415, "high": 0.2416, "low": 0.2413, "close": 0.2414, "volume": 9732.6, "quote_volume": 2349.89621, "trades": 33, "taker_buy_volume": 5491.6, "taker_buy_quote": 1326.11871}, {"ts": 1769415360000, "open": 0.2413, "high": 0.2416, "low": 0.2413, "close": 0.2415, "volume": 12003.3, "quote_volume": 2898.51893, "trades": 13, "taker_buy_volume": 12003.3, "taker_buy_quote": 2898.51893}, {"ts": 1769415420000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 720.6, "quote_volume": 174.0249, "trades": 1, "taker_buy_volume": 720.6, "taker_buy_quote": 174.0249}, {"ts": 1769415480000, "open": 0.2414, "high": 0.2417, "low": 0.2414, "close": 0.2417, "volume": 11264.8, "quote_volume": 2720.76759, "trades": 25, "taker_buy_volume": 10512.2, "taker_buy_quote": 2539.08995}, {"ts": 1769415540000, "open": 0.2416, "high": 0.2419, "low": 0.2416, "close": 0.2419, "volume": 9312.6, "quote_volume": 2251.83957, "trades": 39, "taker_buy_volume": 9312.6, "taker_buy_quote": 2251.83957}, {"ts": 1769415600000, "open": 0.2419, "high": 0.2425, "low": 0.2419, "close": 0.2425, "volume": 47218.5, "quote_volume": 11435.26085, "trades": 170, "taker_buy_volume": 41184.6, "taker_buy_quote": 9974.68351}, {"ts": 1769415660000, "open": 0.2424, "high": 0.2428, "low": 0.2424, "close": 0.2428, "volume": 13170.5, "quote_volume": 3194.18837, "trades": 40, "taker_buy_volume": 13170.5, "taker_buy_quote": 3194.18837}, {"ts": 1769415720000, "open": 0.2428, "high": 0.2432, "low": 0.2428, "close": 0.2432, "volume": 7399.9, "quote_volume": 1799.1693, "trades": 29, "taker_buy_volume": 7399.9, "taker_buy_quote": 1799.1693}, {"ts": 1769415780000, "open": 0.2433, "high": 0.2445, "low": 0.2433, "close": 0.2436, "volume": 16102.4, "quote_volume": 3931.56535, "trades": 110, "taker_buy_volume": 8071.3, "taker_buy_quote": 1969.83822}, {"ts": 1769415840000, "open": 0.2435, "high": 0.2435, "low": 0.2432, "close": 0.2432, "volume": 9226.9, "quote_volume": 2245.81241, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415900000, "open": 0.2434, "high": 0.2458, "low": 0.2434, "close": 0.2448, "volume": 52577.8, "quote_volume": 12867.26229, "trades": 184, "taker_buy_volume": 36267.9, "taker_buy_quote": 8864.14403}, {"ts": 1769415960000, "open": 0.2448, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 217.3, "quote_volume": 53.18944, "trades": 7, "taker_buy_volume": 135.3, "taker_buy_quote": 33.11994}, {"ts": 1769416020000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 8012.1, "quote_volume": 1959.84578, "trades": 16, "taker_buy_volume": 823.3, "taker_buy_quote": 201.44301}, {"ts": 1769416080000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 619.8, "quote_volume": 151.72704, "trades": 2, "taker_buy_volume": 619.8, "taker_buy_quote": 151.72704}, {"ts": 1769416140000, "open": 0.2446, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 594.5, "quote_volume": 145.35299, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416200000, "open": 0.2443, "high": 0.2446, "low": 0.2443, "close": 0.2443, "volume": 15909.6, "quote_volume": 3888.7661, "trades": 26, "taker_buy_volume": 8800.0, "taker_buy_quote": 2151.89082}, {"ts": 1769416260000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 6160.8, "quote_volume": 1505.30226, "trades": 38, "taker_buy_volume": 6160.8, "taker_buy_quote": 1505.30226}, {"ts": 1769416320000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 145.7, "quote_volume": 35.64046, "trades": 7, "taker_buy_volume": 145.7, "taker_buy_quote": 35.64046}, {"ts": 1769416380000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 63.5, "quote_volume": 15.5448, "trades": 3, "taker_buy_volume": 63.5, "taker_buy_quote": 15.5448}, {"ts": 1769416440000, "open": 0.2446, "high": 0.2446, "low": 0.2443, "close": 0.2446, "volume": 2832.6, "quote_volume": 692.68212, "trades": 25, "taker_buy_volume": 123.0, "taker_buy_quote": 30.0735}, {"ts": 1769416500000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 67.0, "quote_volume": 16.3882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416560000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 82.0, "quote_volume": 20.0449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416620000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 2199.6, "quote_volume": 537.80855, "trades": 5, "taker_buy_volume": 2199.6, "taker_buy_quote": 537.80855}, {"ts": 1769416680000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 82.0, "quote_volume": 20.0449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416740000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 25.9, "quote_volume": 6.32737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416800000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416860000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2442, "volume": 5978.6, "quote_volume": 1460.13523, "trades": 20, "taker_buy_volume": 1186.5, "taker_buy_quote": 289.7433}, {"ts": 1769416920000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416980000, "open": 0.244, "high": 0.2443, "low": 0.244, "close": 0.2443, "volume": 8597.7, "quote_volume": 2099.46747, "trades": 19, "taker_buy_volume": 8494.7, "taker_buy_quote": 2074.33547}, {"ts": 1769417040000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 4953.9, "quote_volume": 1210.50046, "trades": 13, "taker_buy_volume": 4953.9, "taker_buy_quote": 1210.50046}, {"ts": 1769417100000, "open": 0.2444, "high": 0.2448, "low": 0.2444, "close": 0.2448, "volume": 2615.2, "quote_volume": 639.70289, "trades": 15, "taker_buy_volume": 2615.2, "taker_buy_quote": 639.70289}, {"ts": 1769417160000, "open": 0.2449, "high": 0.2451, "low": 0.2448, "close": 0.2448, "volume": 6248.3, "quote_volume": 1530.42924, "trades": 48, "taker_buy_volume": 1512.4, "taker_buy_quote": 370.40579}, {"ts": 1769417220000, "open": 0.2448, "high": 0.2449, "low": 0.2446, "close": 0.2449, "volume": 9693.5, "quote_volume": 2373.18556, "trades": 27, "taker_buy_volume": 7463.8, "taker_buy_quote": 1827.37791}, {"ts": 1769417280000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 385.5, "quote_volume": 94.4475, "trades": 12, "taker_buy_volume": 385.5, "taker_buy_quote": 94.4475}, {"ts": 1769417340000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 5598.8, "quote_volume": 1371.9916, "trades": 8, "taker_buy_volume": 5598.8, "taker_buy_quote": 1371.9916}, {"ts": 1769417400000, "open": 0.245, "high": 0.2453, "low": 0.245, "close": 0.2452, "volume": 4923.0, "quote_volume": 1206.67079, "trades": 30, "taker_buy_volume": 3499.6, "taker_buy_quote": 857.64902}, {"ts": 1769417460000, "open": 0.2454, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 1767.7, "quote_volume": 433.80559, "trades": 9, "taker_buy_volume": 878.0, "taker_buy_quote": 215.39242}, {"ts": 1769417520000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 104.3, "quote_volume": 25.57027, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417580000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 126.8, "quote_volume": 31.05966, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417640000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 221.8, "quote_volume": 54.33106, "trades": 6, "taker_buy_volume": 221.8, "taker_buy_quote": 54.33106}, {"ts": 1769417700000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 3125.8, "quote_volume": 765.50842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417760000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417820000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 810.8, "quote_volume": 198.48384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417880000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417940000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 41.0, "quote_volume": 10.0409, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0409}, {"ts": 1769418000000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418060000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 4553.6, "quote_volume": 1116.05884, "trades": 11, "taker_buy_volume": 2514.5, "taker_buy_quote": 616.07152}, {"ts": 1769418120000, "open": 0.2451, "high": 0.2451, "low": 0.2448, "close": 0.2448, "volume": 2272.2, "quote_volume": 556.67404, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418180000, "open": 0.2447, "high": 0.2447, "low": 0.2441, "close": 0.2442, "volume": 7437.9, "quote_volume": 1817.76304, "trades": 35, "taker_buy_volume": 58.4, "taker_buy_quote": 14.26128}, {"ts": 1769418240000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 5272.2, "quote_volume": 1287.90414, "trades": 5, "taker_buy_volume": 4329.0, "taker_buy_quote": 1057.5747}, {"ts": 1769418300000, "open": 0.2442, "high": 0.2445, "low": 0.2442, "close": 0.2445, "volume": 12777.8, "quote_volume": 3122.67449, "trades": 26, "taker_buy_volume": 10558.2, "taker_buy_quote": 2580.64817}, {"ts": 1769418360000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 1919.6, "quote_volume": 468.75027, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418420000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 613.7, "quote_volume": 149.7978, "trades": 3, "taker_buy_volume": 550.0, "taker_buy_quote": 134.255}, {"ts": 1769418480000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418540000, "open": 0.2441, "high": 0.2442, "low": 0.2439, "close": 0.2439, "volume": 3859.3, "quote_volume": 942.1609, "trades": 11, "taker_buy_volume": 2890.5, "taker_buy_quote": 705.85599}, {"ts": 1769418600000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 167.9, "quote_volume": 40.95081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418660000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 2243.7, "quote_volume": 546.58443, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418720000, "open": 0.2435, "high": 0.2435, "low": 0.2432, "close": 0.2432, "volume": 3313.4, "quote_volume": 806.61124, "trades": 17, "taker_buy_volume": 251.6, "taker_buy_quote": 61.21428}, {"ts": 1769418780000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 2565.3, "quote_volume": 624.39814, "trades": 13, "taker_buy_volume": 2322.0, "taker_buy_quote": 565.17892}, {"ts": 1769418840000, "open": 0.2433, "high": 0.2433, "low": 0.2429, "close": 0.243, "volume": 7252.5, "quote_volume": 1762.23928, "trades": 34, "taker_buy_volume": 601.0, "taker_buy_quote": 146.043}, {"ts": 1769418900000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 1011.7, "quote_volume": 245.8367, "trades": 4, "taker_buy_volume": 947.7, "taker_buy_quote": 230.2911}, {"ts": 1769418960000, "open": 0.243, "high": 0.2434, "low": 0.243, "close": 0.2431, "volume": 18562.0, "quote_volume": 4514.60283, "trades": 31, "taker_buy_volume": 13507.3, "taker_buy_quote": 3285.63677}, {"ts": 1769419020000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 41.3, "quote_volume": 10.04416, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 10.04416}, {"ts": 1769419080000, "open": 0.2431, "high": 0.2431, "low": 0.2427, "close": 0.2427, "volume": 5159.6, "quote_volume": 1253.21952, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419140000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419200000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 1961.8, "quote_volume": 476.07675, "trades": 13, "taker_buy_volume": 1897.8, "taker_buy_quote": 460.55035}, {"ts": 1769419260000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419320000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 2031.0, "quote_volume": 492.47351, "trades": 17, "taker_buy_volume": 1032.1, "taker_buy_quote": 250.25909}, {"ts": 1769419380000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419440000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419500000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419560000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 79.0, "quote_volume": 19.1496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419620000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 128.3, "quote_volume": 31.08067, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419680000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 82.5, "quote_volume": 19.98975, "trades": 2, "taker_buy_volume": 82.5, "taker_buy_quote": 19.98975}, {"ts": 1769419740000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419800000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419860000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 654.3, "quote_volume": 158.64713, "trades": 15, "taker_buy_volume": 489.5, "taker_buy_quote": 118.69961}, {"ts": 1769419920000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 214.0, "quote_volume": 51.83494, "trades": 8, "taker_buy_volume": 82.4, "taker_buy_quote": 19.95728}, {"ts": 1769419980000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 67.2, "quote_volume": 16.27584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420040000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420100000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 195.9, "quote_volume": 47.42362, "trades": 10, "taker_buy_volume": 71.0, "taker_buy_quote": 17.1891}, {"ts": 1769420160000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 269.8, "quote_volume": 65.32858, "trades": 10, "taker_buy_volume": 41.4, "taker_buy_quote": 10.02708}, {"ts": 1769420220000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.2421, "volume": 78.6, "quote_volume": 19.02074, "trades": 4, "taker_buy_volume": 37.0, "taker_buy_quote": 8.9577}, {"ts": 1769420280000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420340000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 341.2, "quote_volume": 82.60452, "trades": 7, "taker_buy_volume": 41.4, "taker_buy_quote": 10.02294}, {"ts": 1769420400000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 271.5, "quote_volume": 65.76371, "trades": 9, "taker_buy_volume": 271.5, "taker_buy_quote": 65.76371}, {"ts": 1769420460000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 128.2, "quote_volume": 31.08209, "trades": 6, "taker_buy_volume": 128.2, "taker_buy_quote": 31.08209}, {"ts": 1769420520000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 64.1, "quote_volume": 15.55066, "trades": 3, "taker_buy_volume": 64.1, "taker_buy_quote": 15.55066}, {"ts": 1769420580000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 22.0, "quote_volume": 5.3394, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 5.3394}, {"ts": 1769420640000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 42.0, "quote_volume": 10.1934, "trades": 3, "taker_buy_volume": 42.0, "taker_buy_quote": 10.1934}, {"ts": 1769420700000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 2000.0, "quote_volume": 485.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420760000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 121.0, "quote_volume": 29.3546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420820000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420880000, "open": 0.2425, "high": 0.2425, "low": 0.2421, "close": 0.2421, "volume": 7589.4, "quote_volume": 1839.63619, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420940000, "open": 0.242, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 3028.1, "quote_volume": 732.79794, "trades": 15, "taker_buy_volume": 2377.8, "taker_buy_quote": 575.43174}, {"ts": 1769421000000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 2149.5, "quote_volume": 519.74267, "trades": 5, "taker_buy_volume": 2020.9, "taker_buy_quote": 488.65362}, {"ts": 1769421060000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 75.0, "quote_volume": 18.135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421120000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 41.5, "quote_volume": 10.03885, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.03885}, {"ts": 1769421180000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 41.5, "quote_volume": 10.0347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421240000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421300000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421360000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 2057.0, "quote_volume": 497.34095, "trades": 10, "taker_buy_volume": 1905.7, "taker_buy_quote": 460.77174}, {"ts": 1769421420000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 5647.7, "quote_volume": 1366.18278, "trades": 4, "taker_buy_volume": 5647.7, "taker_buy_quote": 1366.18278}, {"ts": 1769421480000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421540000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421600000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 64.2, "quote_volume": 15.54282, "trades": 3, "taker_buy_volume": 64.2, "taker_buy_quote": 15.54282}, {"ts": 1769421660000, "open": 0.2421, "high": 0.2425, "low": 0.2421, "close": 0.2425, "volume": 7373.1, "quote_volume": 1785.5217, "trades": 20, "taker_buy_volume": 6416.0, "taker_buy_quote": 1553.80779}, {"ts": 1769421720000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 128.1, "quote_volume": 31.08346, "trades": 6, "taker_buy_volume": 128.1, "taker_buy_quote": 31.08346}, {"ts": 1769421780000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 874.4, "quote_volume": 212.38536, "trades": 9, "taker_buy_volume": 128.0, "taker_buy_quote": 31.0848}, {"ts": 1769421840000, "open": 0.243, "high": 0.2433, "low": 0.243, "close": 0.2433, "volume": 2571.3, "quote_volume": 625.26916, "trades": 18, "taker_buy_volume": 1624.2, "taker_buy_quote": 394.98616}, {"ts": 1769421900000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 5699.6, "quote_volume": 1387.83588, "trades": 12, "taker_buy_volume": 5556.6, "taker_buy_quote": 1353.02968}, {"ts": 1769421960000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 3005.1, "quote_volume": 732.70335, "trades": 9, "taker_buy_volume": 3005.1, "taker_buy_quote": 732.70335}, {"ts": 1769422020000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2436, "volume": 279.4, "quote_volume": 68.06782, "trades": 8, "taker_buy_volume": 92.0, "taker_buy_quote": 22.4112}, {"ts": 1769422080000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 2696.3, "quote_volume": 656.03037, "trades": 8, "taker_buy_volume": 142.0, "taker_buy_quote": 34.5628}, {"ts": 1769422140000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 346.5, "quote_volume": 84.24054, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422200000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422260000, "open": 0.243, "high": 0.2432, "low": 0.2429, "close": 0.2432, "volume": 15041.4, "quote_volume": 3656.05607, "trades": 34, "taker_buy_volume": 9430.1, "taker_buy_quote": 2292.43752}, {"ts": 1769422320000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422380000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422440000, "open": 0.243, "high": 0.2433, "low": 0.243, "close": 0.2433, "volume": 2671.5, "quote_volume": 649.82019, "trades": 10, "taker_buy_volume": 2630.2, "taker_buy_quote": 639.78429}, {"ts": 1769422500000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 63.8, "quote_volume": 15.52892, "trades": 3, "taker_buy_volume": 63.8, "taker_buy_quote": 15.52892}, {"ts": 1769422560000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 127.6, "quote_volume": 31.07698, "trades": 4, "taker_buy_volume": 127.6, "taker_buy_quote": 31.07698}, {"ts": 1769422620000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422680000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422740000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 1125.4, "quote_volume": 274.0349, "trades": 2, "taker_buy_volume": 1084.2, "taker_buy_quote": 264.0027}, {"ts": 1769422800000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 1520.8, "quote_volume": 370.3148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422860000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 1054.4, "quote_volume": 256.75642, "trades": 5, "taker_buy_volume": 100.2, "taker_buy_quote": 24.40872}, {"ts": 1769422920000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422980000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423040000, "open": 0.2437, "high": 0.2456, "low": 0.2437, "close": 0.2446, "volume": 131390.5, "quote_volume": 32175.07546, "trades": 243, "taker_buy_volume": 100509.1, "taker_buy_quote": 24615.5444}, {"ts": 1769423100000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 70.2, "quote_volume": 17.1639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423160000, "open": 0.2444, "high": 0.2446, "low": 0.2443, "close": 0.2444, "volume": 15452.7, "quote_volume": 3777.93653, "trades": 18, "taker_buy_volume": 9941.7, "taker_buy_quote": 2430.95396}, {"ts": 1769423220000, "open": 0.2446, "high": 0.2449, "low": 0.2446, "close": 0.2449, "volume": 18928.2, "quote_volume": 4629.87582, "trades": 17, "taker_buy_volume": 18928.2, "taker_buy_quote": 4629.87582}, {"ts": 1769423280000, "open": 0.2449, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 5703.3, "quote_volume": 1396.97082, "trades": 39, "taker_buy_volume": 2375.7, "taker_buy_quote": 582.05284}, {"ts": 1769423340000, "open": 0.245, "high": 0.2458, "low": 0.2449, "close": 0.2455, "volume": 48141.0, "quote_volume": 11808.2913, "trades": 73, "taker_buy_volume": 22253.0, "taker_buy_quote": 5458.49921}, {"ts": 1769423400000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 231.8, "quote_volume": 56.9159, "trades": 4, "taker_buy_volume": 90.0, "taker_buy_quote": 22.104}, {"ts": 1769423460000, "open": 0.2455, "high": 0.2455, "low": 0.2452, "close": 0.2452, "volume": 10863.7, "quote_volume": 2665.76559, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423520000, "open": 0.2451, "high": 0.2451, "low": 0.2446, "close": 0.2448, "volume": 18484.4, "quote_volume": 4525.47652, "trades": 33, "taker_buy_volume": 2863.7, "taker_buy_quote": 700.93308}, {"ts": 1769423580000, "open": 0.2448, "high": 0.2453, "low": 0.2448, "close": 0.2451, "volume": 10976.0, "quote_volume": 2690.22864, "trades": 40, "taker_buy_volume": 6886.6, "taker_buy_quote": 1688.04482}, {"ts": 1769423640000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423700000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423760000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 1735.6, "quote_volume": 425.29075, "trades": 11, "taker_buy_volume": 1007.1, "taker_buy_quote": 246.7395}, {"ts": 1769423820000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 208.6, "quote_volume": 51.12786, "trades": 7, "taker_buy_volume": 104.3, "taker_buy_quote": 25.57027}, {"ts": 1769423880000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423940000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424000000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424060000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424120000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 57.2, "quote_volume": 14.01234, "trades": 2, "taker_buy_volume": 20.3, "taker_buy_quote": 4.97553}, {"ts": 1769424180000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424240000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424300000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424360000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 73.6, "quote_volume": 18.03406, "trades": 2, "taker_buy_volume": 20.6, "taker_buy_quote": 5.04906}, {"ts": 1769424420000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 1024.8, "quote_volume": 251.25379, "trades": 13, "taker_buy_volume": 104.3, "taker_buy_quote": 25.57436}, {"ts": 1769424480000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 41.0, "quote_volume": 10.0532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424540000, "open": 0.2451, "high": 0.2451, "low": 0.2446, "close": 0.2446, "volume": 6444.5, "quote_volume": 1578.49364, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424600000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 3202.4, "quote_volume": 783.51907, "trades": 6, "taker_buy_volume": 3202.4, "taker_buy_quote": 783.51907}, {"ts": 1769424660000, "open": 0.2446, "high": 0.2453, "low": 0.2446, "close": 0.2451, "volume": 23709.7, "quote_volume": 5805.12992, "trades": 46, "taker_buy_volume": 23160.0, "taker_buy_quote": 5670.33327}, {"ts": 1769424720000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424780000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 788.4, "quote_volume": 193.158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424840000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424900000, "open": 0.2451, "high": 0.2456, "low": 0.2451, "close": 0.2455, "volume": 10967.7, "quote_volume": 2691.64097, "trades": 24, "taker_buy_volume": 10029.6, "taker_buy_quote": 2461.27919}, {"ts": 1769424960000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425020000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 1084.2, "quote_volume": 266.27952, "trades": 1, "taker_buy_volume": 1084.2, "taker_buy_quote": 266.27952}, {"ts": 1769425080000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 407.0, "quote_volume": 99.9999, "trades": 3, "taker_buy_volume": 407.0, "taker_buy_quote": 99.9999}, {"ts": 1769425140000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425200000, "open": 0.2457, "high": 0.2457, "low": 0.2453, "close": 0.2454, "volume": 13108.2, "quote_volume": 3217.86836, "trades": 36, "taker_buy_volume": 9754.5, "taker_buy_quote": 2394.24063}, {"ts": 1769425260000, "open": 0.2453, "high": 0.2453, "low": 0.2448, "close": 0.2448, "volume": 11647.4, "quote_volume": 2853.87063, "trades": 32, "taker_buy_volume": 5109.0, "taker_buy_quote": 1251.33494}, {"ts": 1769425320000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 4573.1, "quote_volume": 1119.03757, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425380000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 14006.2, "quote_volume": 3426.63801, "trades": 23, "taker_buy_volume": 9147.1, "taker_buy_quote": 2238.10215}, {"ts": 1769425440000, "open": 0.2447, "high": 0.2449, "low": 0.2446, "close": 0.2446, "volume": 15771.6, "quote_volume": 3860.91383, "trades": 19, "taker_buy_volume": 15708.1, "taker_buy_quote": 3845.38173}, {"ts": 1769425500000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 4140.8, "quote_volume": 1013.3355, "trades": 4, "taker_buy_volume": 4140.8, "taker_buy_quote": 1013.3355}, {"ts": 1769425560000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425620000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425680000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 5936.7, "quote_volume": 1453.30416, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425740000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 1628.5, "quote_volume": 398.81965, "trades": 21, "taker_buy_volume": 1628.5, "taker_buy_quote": 398.81965}, {"ts": 1769425800000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425860000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 4141.7, "quote_volume": 1014.83584, "trades": 10, "taker_buy_volume": 3570.6, "taker_buy_quote": 874.97345}, {"ts": 1769425920000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425980000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 40.9, "quote_volume": 10.0205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426040000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 815.9, "quote_volume": 199.8955, "trades": 7, "taker_buy_volume": 815.9, "taker_buy_quote": 199.8955}, {"ts": 1769426100000, "open": 0.2449, "high": 0.2449, "low": 0.2441, "close": 0.2446, "volume": 24119.0, "quote_volume": 5894.23467, "trades": 51, "taker_buy_volume": 619.7, "taker_buy_quote": 151.46288}, {"ts": 1769426160000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 5170.4, "quote_volume": 1265.67507, "trades": 26, "taker_buy_volume": 1761.4, "taker_buy_quote": 431.02688}, {"ts": 1769426220000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 1359.5, "quote_volume": 332.54415, "trades": 8, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0327}, {"ts": 1769426280000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 1684.9, "quote_volume": 412.1591, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426340000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 723.2, "quote_volume": 176.75643, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426400000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 1684.9, "quote_volume": 411.65363, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426460000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426520000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426580000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426640000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 755.7, "quote_volume": 184.54604, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426700000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 22.6, "quote_volume": 5.51666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426760000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 1732.2, "quote_volume": 422.44071, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426820000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426880000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426940000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 41.1, "quote_volume": 10.02429, "trades": 1, "taker_buy_volume": 41.1, "taker_buy_quote": 10.02429}, {"ts": 1769427000000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 252.0, "quote_volume": 61.51525, "trades": 11, "taker_buy_volume": 229.0, "taker_buy_quote": 55.89865}, {"ts": 1769427060000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 82.2, "quote_volume": 20.06913, "trades": 2, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03662}, {"ts": 1769427120000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 12841.8, "quote_volume": 3132.12098, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427180000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 1797.3, "quote_volume": 437.82868, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427240000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427300000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427360000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 105.0, "quote_volume": 25.57162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427420000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427480000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427540000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427600000, "open": 0.2437, "high": 0.2444, "low": 0.2437, "close": 0.2442, "volume": 15592.2, "quote_volume": 3805.44351, "trades": 59, "taker_buy_volume": 14383.2, "taker_buy_quote": 3510.14199}, {"ts": 1769427660000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 407.6, "quote_volume": 99.52772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427720000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 12126.9, "quote_volume": 2960.16809, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427780000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 2352.8, "quote_volume": 574.56689, "trades": 7, "taker_buy_volume": 2352.8, "taker_buy_quote": 574.56689}, {"ts": 1769427840000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427900000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 1163.1, "quote_volume": 284.03212, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427960000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 81.9, "quote_volume": 19.99998, "trades": 3, "taker_buy_volume": 81.9, "taker_buy_quote": 19.99998}, {"ts": 1769428020000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 268.9, "quote_volume": 65.69227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428080000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428140000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 8558.5, "quote_volume": 2089.35458, "trades": 76, "taker_buy_volume": 2247.3, "taker_buy_quote": 548.79066}, {"ts": 1769428200000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 2430.4, "quote_volume": 593.50368, "trades": 18, "taker_buy_volume": 2430.4, "taker_buy_quote": 593.50368}, {"ts": 1769428260000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 873.1, "quote_volume": 213.38564, "trades": 5, "taker_buy_volume": 122.9, "taker_buy_quote": 30.03676}, {"ts": 1769428320000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 30956.6, "quote_volume": 7556.56727, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428380000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428440000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 1123.4, "quote_volume": 273.99725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428500000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 4398.5, "quote_volume": 1072.78595, "trades": 10, "taker_buy_volume": 4398.5, "taker_buy_quote": 1072.78595}, {"ts": 1769428560000, "open": 0.2439, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 4996.0, "quote_volume": 1218.51937, "trades": 28, "taker_buy_volume": 205.1, "taker_buy_quote": 50.0362}, {"ts": 1769428620000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428680000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428740000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428800000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 9889.2, "quote_volume": 2414.65013, "trades": 10, "taker_buy_volume": 9889.2, "taker_buy_quote": 2414.65013}, {"ts": 1769428860000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 2301.0, "quote_volume": 562.14067, "trades": 9, "taker_buy_volume": 2219.0, "taker_buy_quote": 542.10807}, {"ts": 1769428920000, "open": 0.2443, "high": 0.2447, "low": 0.2442, "close": 0.2444, "volume": 13038.5, "quote_volume": 3187.71158, "trades": 36, "taker_buy_volume": 5720.1, "taker_buy_quote": 1398.93903}, {"ts": 1769428980000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 81.0, "quote_volume": 19.7964, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 19.7964}, {"ts": 1769429040000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429100000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 40.9, "quote_volume": 9.99596, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 9.99596}, {"ts": 1769429160000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 116.0, "quote_volume": 28.33461, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429220000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 203.1, "quote_volume": 49.62954, "trades": 3, "taker_buy_volume": 203.1, "taker_buy_quote": 49.62954}, {"ts": 1769429280000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 319.6, "quote_volume": 78.11024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429340000, "open": 0.2445, "high": 0.2446, "low": 0.2443, "close": 0.2443, "volume": 4855.8, "quote_volume": 1186.86668, "trades": 26, "taker_buy_volume": 95.6, "taker_buy_quote": 23.3774}, {"ts": 1769429400000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429460000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429520000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 81.0, "quote_volume": 19.7964, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 19.7964}, {"ts": 1769429580000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 13958.9, "quote_volume": 3410.39084, "trades": 17, "taker_buy_volume": 109.3, "taker_buy_quote": 26.72385}, {"ts": 1769429640000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 1684.7, "quote_volume": 411.74068, "trades": 1, "taker_buy_volume": 1684.7, "taker_buy_quote": 411.74068}, {"ts": 1769429700000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 19121.7, "quote_volume": 4675.51333, "trades": 32, "taker_buy_volume": 11591.4, "taker_buy_quote": 2834.4101}, {"ts": 1769429760000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 380.0, "quote_volume": 92.9181, "trades": 5, "taker_buy_volume": 81.0, "taker_buy_quote": 19.8126}, {"ts": 1769429820000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429880000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429940000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 144.2, "quote_volume": 35.2569, "trades": 3, "taker_buy_volume": 144.2, "taker_buy_quote": 35.2569}, {"ts": 1769430000000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430060000, "open": 0.2446, "high": 0.2446, "low": 0.2443, "close": 0.2444, "volume": 23740.3, "quote_volume": 5804.30443, "trades": 18, "taker_buy_volume": 269.9, "taker_buy_quote": 66.01754}, {"ts": 1769430120000, "open": 0.2443, "high": 0.2443, "low": 0.244, "close": 0.244, "volume": 4323.7, "quote_volume": 1055.52144, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430180000, "open": 0.2439, "high": 0.2439, "low": 0.2436, "close": 0.2437, "volume": 358.0, "quote_volume": 87.25921, "trades": 15, "taker_buy_volume": 103.6, "taker_buy_quote": 25.24732}, {"ts": 1769430240000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 5660.0, "quote_volume": 1379.22782, "trades": 23, "taker_buy_volume": 5536.2, "taker_buy_quote": 1349.07652}, {"ts": 1769430300000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 9799.3, "quote_volume": 2389.98685, "trades": 9, "taker_buy_volume": 9768.1, "taker_buy_quote": 2382.38341}, {"ts": 1769430360000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 638.2, "quote_volume": 155.77642, "trades": 12, "taker_buy_volume": 498.2, "taker_buy_quote": 121.60242}, {"ts": 1769430420000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 294.3, "quote_volume": 71.89749, "trades": 8, "taker_buy_volume": 88.8, "taker_buy_quote": 21.69384}, {"ts": 1769430480000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 3639.0, "quote_volume": 888.6356, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430540000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430600000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430660000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 107.7, "quote_volume": 26.31111, "trades": 2, "taker_buy_volume": 107.7, "taker_buy_quote": 26.31111}, {"ts": 1769430720000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 64.1, "quote_volume": 15.64911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430780000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 1594.1, "quote_volume": 389.27432, "trades": 17, "taker_buy_volume": 1569.6, "taker_buy_quote": 383.29632}, {"ts": 1769430840000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 164.0, "quote_volume": 40.0324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430900000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 144.7, "quote_volume": 35.35021, "trades": 5, "taker_buy_volume": 144.7, "taker_buy_quote": 35.35021}, {"ts": 1769430960000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 1006.0, "quote_volume": 245.85217, "trades": 7, "taker_buy_volume": 63.7, "taker_buy_quote": 15.56828}, {"ts": 1769431020000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431080000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431140000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 41.1, "quote_volume": 10.04073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431200000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 661.5, "quote_volume": 161.5383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431260000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 45.0, "quote_volume": 10.989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431320000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431380000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431440000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431500000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431560000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 599.8, "quote_volume": 146.64223, "trades": 7, "taker_buy_volume": 599.8, "taker_buy_quote": 146.64223}, {"ts": 1769431620000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 1084.2, "quote_volume": 264.97848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431680000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 107.8, "quote_volume": 26.36788, "trades": 3, "taker_buy_volume": 107.8, "taker_buy_quote": 26.36788}, {"ts": 1769431740000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 36.4, "quote_volume": 8.90708, "trades": 2, "taker_buy_volume": 36.4, "taker_buy_quote": 8.90708}, {"ts": 1769431800000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 656.0, "quote_volume": 160.5232, "trades": 4, "taker_buy_volume": 58.8, "taker_buy_quote": 14.38836}, {"ts": 1769431860000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431920000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431980000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 24.5, "quote_volume": 5.99515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432040000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432100000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 1346.1, "quote_volume": 329.13225, "trades": 22, "taker_buy_volume": 67.0, "taker_buy_quote": 16.3882}, {"ts": 1769432160000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 103.0, "quote_volume": 25.1938, "trades": 3, "taker_buy_volume": 103.0, "taker_buy_quote": 25.1938}, {"ts": 1769432220000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 827.7, "quote_volume": 202.29192, "trades": 4, "taker_buy_volume": 20.4, "taker_buy_quote": 4.9878}, {"ts": 1769432280000, "open": 0.2443, "high": 0.2444, "low": 0.2441, "close": 0.2444, "volume": 4023.4, "quote_volume": 982.81856, "trades": 11, "taker_buy_volume": 3080.7, "taker_buy_quote": 752.61912}, {"ts": 1769432340000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 41.1, "quote_volume": 10.04895, "trades": 1, "taker_buy_volume": 41.1, "taker_buy_quote": 10.04895}, {"ts": 1769432400000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 63.5, "quote_volume": 15.5321, "trades": 3, "taker_buy_volume": 63.5, "taker_buy_quote": 15.5321}, {"ts": 1769432460000, "open": 0.2447, "high": 0.2453, "low": 0.2447, "close": 0.2451, "volume": 3634.3, "quote_volume": 890.60248, "trades": 24, "taker_buy_volume": 2695.1, "taker_buy_quote": 660.38368}, {"ts": 1769432520000, "open": 0.245, "high": 0.245, "low": 0.2447, "close": 0.2447, "volume": 13396.6, "quote_volume": 3280.89182, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432580000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 237.5, "quote_volume": 58.14, "trades": 9, "taker_buy_volume": 63.5, "taker_buy_quote": 15.55115}, {"ts": 1769432640000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432700000, "open": 0.2449, "high": 0.2452, "low": 0.2448, "close": 0.245, "volume": 6150.8, "quote_volume": 1506.45658, "trades": 34, "taker_buy_volume": 490.8, "taker_buy_quote": 120.26092}, {"ts": 1769432760000, "open": 0.245, "high": 0.2478, "low": 0.245, "close": 0.2465, "volume": 175849.0, "quote_volume": 43332.44969, "trades": 242, "taker_buy_volume": 136223.5, "taker_buy_quote": 33556.05262}, {"ts": 1769432820000, "open": 0.2466, "high": 0.2467, "low": 0.2459, "close": 0.2459, "volume": 17616.4, "quote_volume": 4337.81493, "trades": 34, "taker_buy_volume": 802.5, "taker_buy_quote": 197.90057}, {"ts": 1769432880000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2455, "volume": 7685.3, "quote_volume": 1887.52233, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432940000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 354.4, "quote_volume": 86.96341, "trades": 6, "taker_buy_volume": 227.5, "taker_buy_quote": 55.8285}, {"ts": 1769433000000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 72.7, "quote_volume": 17.83011, "trades": 2, "taker_buy_volume": 40.7, "taker_buy_quote": 9.98371}, {"ts": 1769433060000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 7948.9, "quote_volume": 1950.4849, "trades": 6, "taker_buy_volume": 7948.9, "taker_buy_quote": 1950.4849}, {"ts": 1769433120000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 157.2, "quote_volume": 38.60832, "trades": 4, "taker_buy_volume": 157.2, "taker_buy_quote": 38.60832}, {"ts": 1769433180000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2455, "volume": 13937.1, "quote_volume": 3422.65963, "trades": 20, "taker_buy_volume": 5159.0, "taker_buy_quote": 1267.26595}, {"ts": 1769433240000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 314.6, "quote_volume": 77.2343, "trades": 2, "taker_buy_volume": 314.6, "taker_buy_quote": 77.2343}, {"ts": 1769433300000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 63.4, "quote_volume": 15.55836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433360000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 2471.0, "quote_volume": 606.3834, "trades": 5, "taker_buy_volume": 2471.0, "taker_buy_quote": 606.3834}, {"ts": 1769433420000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 241.9, "quote_volume": 59.41064, "trades": 3, "taker_buy_volume": 241.9, "taker_buy_quote": 59.41064}, {"ts": 1769433480000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 72.7, "quote_volume": 17.86239, "trades": 3, "taker_buy_volume": 72.7, "taker_buy_quote": 17.86239}, {"ts": 1769433540000, "open": 0.2458, "high": 0.2479, "low": 0.2458, "close": 0.2472, "volume": 89990.4, "quote_volume": 22233.30093, "trades": 202, "taker_buy_volume": 50467.8, "taker_buy_quote": 12464.15926}, {"ts": 1769433600000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 11040.7, "quote_volume": 2732.57369, "trades": 31, "taker_buy_volume": 10110.4, "taker_buy_quote": 2502.35248}, {"ts": 1769433660000, "open": 0.2474, "high": 0.2494, "low": 0.2474, "close": 0.2481, "volume": 128223.7, "quote_volume": 31847.02749, "trades": 257, "taker_buy_volume": 69710.1, "taker_buy_quote": 17309.40012}, {"ts": 1769433720000, "open": 0.2482, "high": 0.2483, "low": 0.2477, "close": 0.2479, "volume": 16303.6, "quote_volume": 4042.95306, "trades": 70, "taker_buy_volume": 1445.6, "taker_buy_quote": 358.4336}, {"ts": 1769433780000, "open": 0.2479, "high": 0.2482, "low": 0.2477, "close": 0.248, "volume": 21168.7, "quote_volume": 5248.37204, "trades": 106, "taker_buy_volume": 8958.9, "taker_buy_quote": 2222.50466}, {"ts": 1769433840000, "open": 0.2482, "high": 0.249, "low": 0.2482, "close": 0.2487, "volume": 39551.0, "quote_volume": 9833.88946, "trades": 204, "taker_buy_volume": 7733.9, "taker_buy_quote": 1923.86051}, {"ts": 1769433900000, "open": 0.2488, "high": 0.2489, "low": 0.2484, "close": 0.2484, "volume": 25196.7, "quote_volume": 6264.1011, "trades": 155, "taker_buy_volume": 3213.6, "taker_buy_quote": 799.78321}, {"ts": 1769433960000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2483, "volume": 12052.6, "quote_volume": 2993.52379, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434020000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 5177.8, "quote_volume": 1284.43486, "trades": 40, "taker_buy_volume": 474.2, "taker_buy_quote": 117.65306}, {"ts": 1769434080000, "open": 0.248, "high": 0.248, "low": 0.2476, "close": 0.2477, "volume": 16723.9, "quote_volume": 4144.7432, "trades": 127, "taker_buy_volume": 672.9, "taker_buy_quote": 166.79232}, {"ts": 1769434140000, "open": 0.2477, "high": 0.2477, "low": 0.2472, "close": 0.2472, "volume": 13011.0, "quote_volume": 3219.61118, "trades": 101, "taker_buy_volume": 441.4, "taker_buy_quote": 109.15822}, {"ts": 1769434200000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 800.0, "quote_volume": 197.68676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434260000, "open": 0.247, "high": 0.247, "low": 0.2465, "close": 0.2465, "volume": 31556.7, "quote_volume": 7786.66015, "trades": 181, "taker_buy_volume": 6430.8, "taker_buy_quote": 1587.50207}, {"ts": 1769434320000, "open": 0.2466, "high": 0.2471, "low": 0.2466, "close": 0.2468, "volume": 18894.0, "quote_volume": 4662.17661, "trades": 47, "taker_buy_volume": 16032.3, "taker_buy_quote": 3955.82323}, {"ts": 1769434380000, "open": 0.2468, "high": 0.247, "low": 0.2468, "close": 0.2469, "volume": 13353.5, "quote_volume": 3297.17767, "trades": 83, "taker_buy_volume": 2488.1, "taker_buy_quote": 614.55664}, {"ts": 1769434440000, "open": 0.247, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 12298.9, "quote_volume": 3039.85513, "trades": 119, "taker_buy_volume": 2270.1, "taker_buy_quote": 561.07316}, {"ts": 1769434500000, "open": 0.2472, "high": 0.2472, "low": 0.2467, "close": 0.2468, "volume": 7333.9, "quote_volume": 1811.64016, "trades": 38, "taker_buy_volume": 551.7, "taker_buy_quote": 136.1639}, {"ts": 1769434560000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434620000, "open": 0.2466, "high": 0.2467, "low": 0.2462, "close": 0.2465, "volume": 10096.4, "quote_volume": 2488.80696, "trades": 42, "taker_buy_volume": 7670.4, "taker_buy_quote": 1890.81319}, {"ts": 1769434680000, "open": 0.2465, "high": 0.2465, "low": 0.2461, "close": 0.2461, "volume": 1941.8, "quote_volume": 478.18797, "trades": 22, "taker_buy_volume": 800.1, "taker_buy_quote": 196.90461}, {"ts": 1769434740000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 2030.0, "quote_volume": 499.98492, "trades": 4, "taker_buy_volume": 2030.0, "taker_buy_quote": 499.98492}, {"ts": 1769434800000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2466, "volume": 1402.4, "quote_volume": 345.8202, "trades": 18, "taker_buy_volume": 229.9, "taker_buy_quote": 56.68295}, {"ts": 1769434860000, "open": 0.2466, "high": 0.2468, "low": 0.2465, "close": 0.2466, "volume": 7647.6, "quote_volume": 1885.93865, "trades": 84, "taker_buy_volume": 642.8, "taker_buy_quote": 158.48128}, {"ts": 1769434920000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 3008.0, "quote_volume": 741.7728, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434980000, "open": 0.2467, "high": 0.2476, "low": 0.2466, "close": 0.2469, "volume": 18383.6, "quote_volume": 4543.50194, "trades": 72, "taker_buy_volume": 13576.9, "taker_buy_quote": 3356.05727}, {"ts": 1769435040000, "open": 0.2467, "high": 0.2468, "low": 0.2466, "close": 0.2468, "volume": 7809.2, "quote_volume": 1926.37993, "trades": 12, "taker_buy_volume": 4003.2, "taker_buy_quote": 987.53025}, {"ts": 1769435100000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435160000, "open": 0.2467, "high": 0.2467, "low": 0.2463, "close": 0.2463, "volume": 4668.2, "quote_volume": 1150.21286, "trades": 16, "taker_buy_volume": 3715.4, "taker_buy_quote": 915.47196}, {"ts": 1769435220000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 40.7, "quote_volume": 10.02441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435280000, "open": 0.2462, "high": 0.2462, "low": 0.2454, "close": 0.2455, "volume": 233788.6, "quote_volume": 57436.86245, "trades": 331, "taker_buy_volume": 26201.2, "taker_buy_quote": 6438.5342}, {"ts": 1769435340000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 960.3, "quote_volume": 235.64155, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435400000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2457, "volume": 12226.8, "quote_volume": 3002.29149, "trades": 19, "taker_buy_volume": 12226.8, "taker_buy_quote": 3002.29149}, {"ts": 1769435460000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 108.2, "quote_volume": 26.57392, "trades": 1, "taker_buy_volume": 108.2, "taker_buy_quote": 26.57392}, {"ts": 1769435520000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 7013.3, "quote_volume": 1723.16781, "trades": 29, "taker_buy_volume": 7013.3, "taker_buy_quote": 1723.16781}, {"ts": 1769435580000, "open": 0.2458, "high": 0.246, "low": 0.2458, "close": 0.246, "volume": 1971.1, "quote_volume": 484.88204, "trades": 5, "taker_buy_volume": 1971.1, "taker_buy_quote": 484.88204}, {"ts": 1769435640000, "open": 0.2461, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 2504.1, "quote_volume": 616.49494, "trades": 7, "taker_buy_volume": 2463.3, "taker_buy_quote": 606.45814}, {"ts": 1769435700000, "open": 0.2459, "high": 0.2461, "low": 0.2458, "close": 0.2461, "volume": 2632.6, "quote_volume": 647.42928, "trades": 19, "taker_buy_volume": 2404.3, "taker_buy_quote": 591.30593}, {"ts": 1769435760000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 1404.6, "quote_volume": 345.92726, "trades": 6, "taker_buy_volume": 1404.6, "taker_buy_quote": 345.92726}, {"ts": 1769435820000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 2314.7, "quote_volume": 570.34839, "trades": 16, "taker_buy_volume": 285.5, "taker_buy_quote": 70.35351}, {"ts": 1769435880000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435940000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 458.5, "quote_volume": 112.91285, "trades": 10, "taker_buy_volume": 238.4, "taker_buy_quote": 58.71792}, {"ts": 1769436000000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436060000, "open": 0.2462, "high": 0.2462, "low": 0.2455, "close": 0.2458, "volume": 14495.4, "quote_volume": 3564.41552, "trades": 38, "taker_buy_volume": 265.0, "taker_buy_quote": 65.09826}, {"ts": 1769436120000, "open": 0.2459, "high": 0.2461, "low": 0.2455, "close": 0.246, "volume": 5667.8, "quote_volume": 1393.45538, "trades": 31, "taker_buy_volume": 2979.7, "taker_buy_quote": 732.99988}, {"ts": 1769436180000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2456, "volume": 2103.6, "quote_volume": 516.56894, "trades": 8, "taker_buy_volume": 1084.2, "taker_buy_quote": 266.27952}, {"ts": 1769436240000, "open": 0.2455, "high": 0.2455, "low": 0.2449, "close": 0.2449, "volume": 3437.3, "quote_volume": 842.35705, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436300000, "open": 0.2451, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 1730.6, "quote_volume": 423.8481, "trades": 15, "taker_buy_volume": 749.4, "taker_buy_quote": 183.63582}, {"ts": 1769436360000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 939.9, "quote_volume": 230.1856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436420000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 23.9, "quote_volume": 5.85789, "trades": 1, "taker_buy_volume": 23.9, "taker_buy_quote": 5.85789}, {"ts": 1769436480000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436540000, "open": 0.2449, "high": 0.2449, "low": 0.2442, "close": 0.2444, "volume": 3300.3, "quote_volume": 806.60219, "trades": 36, "taker_buy_volume": 2511.9, "taker_buy_quote": 613.88583}, {"ts": 1769436600000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2439, "volume": 2779.3, "quote_volume": 677.74132, "trades": 25, "taker_buy_volume": 2160.2, "taker_buy_quote": 526.72702}, {"ts": 1769436660000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 2180.1, "quote_volume": 531.07874, "trades": 10, "taker_buy_volume": 2029.3, "taker_buy_quote": 494.33748}, {"ts": 1769436720000, "open": 0.2435, "high": 0.244, "low": 0.2435, "close": 0.2435, "volume": 1937.4, "quote_volume": 472.24043, "trades": 31, "taker_buy_volume": 437.7, "taker_buy_quote": 106.6893}, {"ts": 1769436780000, "open": 0.2437, "high": 0.2437, "low": 0.2427, "close": 0.2427, "volume": 11255.5, "quote_volume": 2739.67455, "trades": 33, "taker_buy_volume": 5629.5, "taker_buy_quote": 1371.48915}, {"ts": 1769436840000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 3945.9, "quote_volume": 959.02004, "trades": 16, "taker_buy_volume": 3330.0, "taker_buy_quote": 809.29475}, {"ts": 1769436900000, "open": 0.2431, "high": 0.2436, "low": 0.2431, "close": 0.2435, "volume": 1566.5, "quote_volume": 381.13446, "trades": 18, "taker_buy_volume": 1525.3, "taker_buy_quote": 371.10226}, {"ts": 1769436960000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 4115.4, "quote_volume": 1001.57994, "trades": 12, "taker_buy_volume": 4033.0, "taker_buy_quote": 981.5279}, {"ts": 1769437020000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 3778.5, "quote_volume": 919.51022, "trades": 5, "taker_buy_volume": 2694.3, "taker_buy_quote": 655.72436}, {"ts": 1769437080000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 123.6, "quote_volume": 30.08424, "trades": 4, "taker_buy_volume": 82.4, "taker_buy_quote": 20.06028}, {"ts": 1769437140000, "open": 0.2432, "high": 0.2432, "low": 0.2428, "close": 0.2431, "volume": 1529.3, "quote_volume": 371.56214, "trades": 13, "taker_buy_volume": 412.6, "taker_buy_quote": 100.30306}, {"ts": 1769437200000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437260000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 356.6, "quote_volume": 86.68946, "trades": 5, "taker_buy_volume": 356.6, "taker_buy_quote": 86.68946}, {"ts": 1769437320000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437380000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437440000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 41.4, "quote_volume": 10.05192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437500000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 2101.8, "quote_volume": 510.31704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437560000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437620000, "open": 0.2428, "high": 0.243, "low": 0.2428, "close": 0.2429, "volume": 2349.6, "quote_volume": 570.71908, "trades": 10, "taker_buy_volume": 2082.6, "taker_buy_quote": 505.86478}, {"ts": 1769437680000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 444.3, "quote_volume": 107.8477, "trades": 9, "taker_buy_volume": 202.0, "taker_buy_quote": 49.03736}, {"ts": 1769437740000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 665.7, "quote_volume": 161.69853, "trades": 3, "taker_buy_volume": 665.7, "taker_buy_quote": 161.69853}, {"ts": 1769437800000, "open": 0.2428, "high": 0.2428, "low": 0.2423, "close": 0.2425, "volume": 4193.2, "quote_volume": 1017.47251, "trades": 26, "taker_buy_volume": 1533.0, "taker_buy_quote": 371.74836}, {"ts": 1769437860000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 354.4, "quote_volume": 85.92958, "trades": 8, "taker_buy_volume": 313.0, "taker_buy_quote": 75.89836}, {"ts": 1769437920000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 1979.8, "quote_volume": 480.47863, "trades": 13, "taker_buy_volume": 1897.0, "taker_buy_quote": 460.39549}, {"ts": 1769437980000, "open": 0.2424, "high": 0.2428, "low": 0.2424, "close": 0.2428, "volume": 2272.7, "quote_volume": 551.57419, "trades": 7, "taker_buy_volume": 2231.5, "taker_buy_quote": 541.58731}, {"ts": 1769438040000, "open": 0.2429, "high": 0.2443, "low": 0.2428, "close": 0.2439, "volume": 29413.9, "quote_volume": 7171.71286, "trades": 98, "taker_buy_volume": 20329.9, "taker_buy_quote": 4957.89281}, {"ts": 1769438100000, "open": 0.244, "high": 0.2454, "low": 0.244, "close": 0.2453, "volume": 16643.1, "quote_volume": 4073.65798, "trades": 137, "taker_buy_volume": 10363.9, "taker_buy_quote": 2534.93155}, {"ts": 1769438160000, "open": 0.2454, "high": 0.2459, "low": 0.2453, "close": 0.2453, "volume": 13869.7, "quote_volume": 3406.137, "trades": 44, "taker_buy_volume": 451.1, "taker_buy_quote": 110.82908}, {"ts": 1769438220000, "open": 0.2453, "high": 0.2453, "low": 0.245, "close": 0.245, "volume": 626.8, "quote_volume": 153.67142, "trades": 14, "taker_buy_volume": 370.8, "taker_buy_quote": 90.92016}, {"ts": 1769438280000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 5501.3, "quote_volume": 1348.58464, "trades": 17, "taker_buy_volume": 4312.8, "taker_buy_quote": 1057.28963}, {"ts": 1769438340000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 3362.8, "quote_volume": 824.22002, "trades": 16, "taker_buy_volume": 3035.6, "taker_buy_quote": 744.02965}, {"ts": 1769438400000, "open": 0.2452, "high": 0.2456, "low": 0.2452, "close": 0.2455, "volume": 2194.8, "quote_volume": 538.81504, "trades": 22, "taker_buy_volume": 1257.0, "taker_buy_quote": 308.55603}, {"ts": 1769438460000, "open": 0.2457, "high": 0.2467, "low": 0.2457, "close": 0.2462, "volume": 22203.0, "quote_volume": 5472.0841, "trades": 63, "taker_buy_volume": 20493.7, "taker_buy_quote": 5050.93407}, {"ts": 1769438520000, "open": 0.2461, "high": 0.2461, "low": 0.245, "close": 0.2456, "volume": 11981.0, "quote_volume": 2940.56119, "trades": 64, "taker_buy_volume": 5305.1, "taker_buy_quote": 1302.70101}, {"ts": 1769438580000, "open": 0.2455, "high": 0.2455, "low": 0.2448, "close": 0.2449, "volume": 1882.1, "quote_volume": 460.98784, "trades": 18, "taker_buy_volume": 1329.9, "taker_buy_quote": 325.69251}, {"ts": 1769438640000, "open": 0.2449, "high": 0.2452, "low": 0.2449, "close": 0.2452, "volume": 4086.3, "quote_volume": 1001.15617, "trades": 8, "taker_buy_volume": 4086.3, "taker_buy_quote": 1001.15617}, {"ts": 1769438700000, "open": 0.2453, "high": 0.2457, "low": 0.2453, "close": 0.2456, "volume": 7541.8, "quote_volume": 1852.50158, "trades": 14, "taker_buy_volume": 7500.9, "taker_buy_quote": 1842.45654}, {"ts": 1769438760000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 1053.8, "quote_volume": 258.70789, "trades": 9, "taker_buy_volume": 886.1, "taker_buy_quote": 217.54388}, {"ts": 1769438820000, "open": 0.2454, "high": 0.2454, "low": 0.2448, "close": 0.2448, "volume": 444.4, "quote_volume": 108.91796, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438880000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 155.1, "quote_volume": 37.9954, "trades": 5, "taker_buy_volume": 155.1, "taker_buy_quote": 37.9954}, {"ts": 1769438940000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 104.3, "quote_volume": 25.55984, "trades": 4, "taker_buy_volume": 63.4, "taker_buy_quote": 15.53934}, {"ts": 1769439000000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 846.4, "quote_volume": 207.13911, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439060000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 2553.0, "quote_volume": 624.7314, "trades": 6, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0409}, {"ts": 1769439120000, "open": 0.2447, "high": 0.2448, "low": 0.2445, "close": 0.2445, "volume": 35262.8, "quote_volume": 8626.32275, "trades": 30, "taker_buy_volume": 1010.5, "taker_buy_quote": 247.3283}, {"ts": 1769439180000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 268.4, "quote_volume": 65.59696, "trades": 4, "taker_buy_volume": 204.8, "taker_buy_quote": 50.05312}, {"ts": 1769439240000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 63.5, "quote_volume": 15.5321, "trades": 3, "taker_buy_volume": 63.5, "taker_buy_quote": 15.5321}, {"ts": 1769439300000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 554.4, "quote_volume": 135.54444, "trades": 10, "taker_buy_volume": 449.8, "taker_buy_quote": 109.9761}, {"ts": 1769439360000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 2190.6, "quote_volume": 535.65059, "trades": 8, "taker_buy_volume": 2166.6, "taker_buy_quote": 529.78259}, {"ts": 1769439420000, "open": 0.2448, "high": 0.2453, "low": 0.2448, "close": 0.2453, "volume": 789.9, "quote_volume": 193.51175, "trades": 27, "taker_buy_volume": 629.6, "taker_buy_quote": 154.2461}, {"ts": 1769439480000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 229.5, "quote_volume": 56.30703, "trades": 8, "taker_buy_volume": 63.4, "taker_buy_quote": 15.55836}, {"ts": 1769439540000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439600000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 1972.0, "quote_volume": 483.51533, "trades": 8, "taker_buy_volume": 145.2, "taker_buy_quote": 35.60529}, {"ts": 1769439660000, "open": 0.2451, "high": 0.2451, "low": 0.2447, "close": 0.2447, "volume": 354.7, "quote_volume": 86.8735, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439720000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 616.9, "quote_volume": 150.98038, "trades": 5, "taker_buy_volume": 616.9, "taker_buy_quote": 150.98038}, {"ts": 1769439780000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 190.3, "quote_volume": 46.64252, "trades": 7, "taker_buy_volume": 190.3, "taker_buy_quote": 46.64252}, {"ts": 1769439840000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 5465.9, "quote_volume": 1340.7812, "trades": 4, "taker_buy_volume": 5465.9, "taker_buy_quote": 1340.7812}, {"ts": 1769439900000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 168.2, "quote_volume": 41.25941, "trades": 6, "taker_buy_volume": 63.4, "taker_buy_quote": 15.55836}, {"ts": 1769439960000, "open": 0.2453, "high": 0.2453, "low": 0.245, "close": 0.245, "volume": 2522.7, "quote_volume": 618.32625, "trades": 8, "taker_buy_volume": 94.1, "taker_buy_quote": 23.08273}, {"ts": 1769440020000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 167.9, "quote_volume": 41.11236, "trades": 7, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0409}, {"ts": 1769440080000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 163.7, "quote_volume": 40.1065, "trades": 2, "taker_buy_volume": 163.7, "taker_buy_quote": 40.1065}, {"ts": 1769440140000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 174.1, "quote_volume": 42.59941, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440200000, "open": 0.2449, "high": 0.2462, "low": 0.2449, "close": 0.2461, "volume": 15832.6, "quote_volume": 3890.50028, "trades": 76, "taker_buy_volume": 14734.3, "taker_buy_quote": 3620.70461}, {"ts": 1769440260000, "open": 0.2462, "high": 0.2476, "low": 0.2461, "close": 0.2466, "volume": 37424.4, "quote_volume": 9244.88779, "trades": 130, "taker_buy_volume": 26981.2, "taker_buy_quote": 6663.62351}, {"ts": 1769440320000, "open": 0.2465, "high": 0.2465, "low": 0.2462, "close": 0.2465, "volume": 7365.7, "quote_volume": 1814.48838, "trades": 26, "taker_buy_volume": 4954.7, "taker_buy_quote": 1220.54914}, {"ts": 1769440380000, "open": 0.2466, "high": 0.2475, "low": 0.2466, "close": 0.2475, "volume": 4208.5, "quote_volume": 1040.38439, "trades": 27, "taker_buy_volume": 2437.5, "taker_buy_quote": 602.99787}, {"ts": 1769440440000, "open": 0.2476, "high": 0.2481, "low": 0.2476, "close": 0.2481, "volume": 15790.1, "quote_volume": 3912.55226, "trades": 36, "taker_buy_volume": 4382.9, "taker_buy_quote": 1086.39266}, {"ts": 1769440500000, "open": 0.2481, "high": 0.2484, "low": 0.2477, "close": 0.2477, "volume": 7233.0, "quote_volume": 1794.48932, "trades": 37, "taker_buy_volume": 691.4, "taker_buy_quote": 171.5785}, {"ts": 1769440560000, "open": 0.2476, "high": 0.248, "low": 0.2474, "close": 0.248, "volume": 4341.0, "quote_volume": 1076.37953, "trades": 22, "taker_buy_volume": 3352.6, "taker_buy_quote": 831.35053}, {"ts": 1769440620000, "open": 0.248, "high": 0.2489, "low": 0.248, "close": 0.2485, "volume": 7790.9, "quote_volume": 1936.67148, "trades": 58, "taker_buy_volume": 3789.5, "taker_buy_quote": 941.98136}, {"ts": 1769440680000, "open": 0.2485, "high": 0.249, "low": 0.2485, "close": 0.2489, "volume": 9301.5, "quote_volume": 2314.33821, "trades": 35, "taker_buy_volume": 5624.6, "taker_buy_quote": 1399.727}, {"ts": 1769440740000, "open": 0.2487, "high": 0.2492, "low": 0.2486, "close": 0.2488, "volume": 77795.9, "quote_volume": 19361.98924, "trades": 263, "taker_buy_volume": 29012.4, "taker_buy_quote": 7220.27867}, {"ts": 1769440800000, "open": 0.2487, "high": 0.2487, "low": 0.2477, "close": 0.2481, "volume": 14557.6, "quote_volume": 3613.54965, "trades": 64, "taker_buy_volume": 4779.3, "taker_buy_quote": 1185.16982}, {"ts": 1769440860000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 368.8, "quote_volume": 91.50332, "trades": 3, "taker_buy_volume": 40.4, "taker_buy_quote": 10.02728}, {"ts": 1769440920000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 71.0, "quote_volume": 17.60884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440980000, "open": 0.2481, "high": 0.2483, "low": 0.248, "close": 0.248, "volume": 599.4, "quote_volume": 148.75856, "trades": 9, "taker_buy_volume": 496.4, "taker_buy_quote": 123.21052}, {"ts": 1769441040000, "open": 0.2479, "high": 0.2479, "low": 0.2475, "close": 0.2476, "volume": 1444.4, "quote_volume": 357.67707, "trades": 21, "taker_buy_volume": 1007.8, "taker_buy_quote": 249.53128}, {"ts": 1769441100000, "open": 0.2474, "high": 0.2474, "low": 0.2468, "close": 0.247, "volume": 7280.1, "quote_volume": 1797.61247, "trades": 47, "taker_buy_volume": 70.0, "taker_buy_quote": 17.2869}, {"ts": 1769441160000, "open": 0.247, "high": 0.2471, "low": 0.2469, "close": 0.247, "volume": 10391.1, "quote_volume": 2566.60351, "trades": 15, "taker_buy_volume": 9998.8, "taker_buy_quote": 2469.7117}, {"ts": 1769441220000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 3448.0, "quote_volume": 851.70317, "trades": 17, "taker_buy_volume": 3204.8, "taker_buy_quote": 791.65709}, {"ts": 1769441280000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441340000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441400000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2468, "volume": 2338.9, "quote_volume": 577.24458, "trades": 7, "taker_buy_volume": 40.6, "taker_buy_quote": 10.02414}, {"ts": 1769441460000, "open": 0.2469, "high": 0.2473, "low": 0.2467, "close": 0.2467, "volume": 27118.5, "quote_volume": 6703.49102, "trades": 37, "taker_buy_volume": 19320.8, "taker_buy_quote": 4775.31223}, {"ts": 1769441520000, "open": 0.2469, "high": 0.2469, "low": 0.2467, "close": 0.2467, "volume": 144.1, "quote_volume": 35.56165, "trades": 7, "taker_buy_volume": 40.6, "taker_buy_quote": 10.02414}, {"ts": 1769441580000, "open": 0.2469, "high": 0.2471, "low": 0.2466, "close": 0.2466, "volume": 2762.2, "quote_volume": 681.78552, "trades": 25, "taker_buy_volume": 296.8, "taker_buy_quote": 73.31229}, {"ts": 1769441640000, "open": 0.2467, "high": 0.2468, "low": 0.2467, "close": 0.2468, "volume": 673.3, "quote_volume": 166.16637, "trades": 4, "taker_buy_volume": 673.3, "taker_buy_quote": 166.16637}, {"ts": 1769441700000, "open": 0.2466, "high": 0.2466, "low": 0.2461, "close": 0.2462, "volume": 4830.2, "quote_volume": 1189.94926, "trades": 40, "taker_buy_volume": 4358.7, "taker_buy_quote": 1073.8135}, {"ts": 1769441760000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 40.7, "quote_volume": 10.02441, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 10.02441}, {"ts": 1769441820000, "open": 0.2464, "high": 0.2466, "low": 0.2463, "close": 0.2463, "volume": 5158.5, "quote_volume": 1271.73278, "trades": 13, "taker_buy_volume": 5117.8, "taker_buy_quote": 1261.70837}, {"ts": 1769441880000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 63.1, "quote_volume": 15.53522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441940000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 150.4, "quote_volume": 37.00712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442000000, "open": 0.2459, "high": 0.2459, "low": 0.2445, "close": 0.2445, "volume": 5773.9, "quote_volume": 1415.91654, "trades": 47, "taker_buy_volume": 2864.5, "taker_buy_quote": 703.48863}, {"ts": 1769442060000, "open": 0.2447, "high": 0.2448, "low": 0.244, "close": 0.2446, "volume": 19639.5, "quote_volume": 4798.94249, "trades": 72, "taker_buy_volume": 5279.3, "taker_buy_quote": 1291.1219}, {"ts": 1769442120000, "open": 0.2445, "high": 0.2448, "low": 0.2444, "close": 0.2446, "volume": 2203.8, "quote_volume": 538.83741, "trades": 29, "taker_buy_volume": 1850.4, "taker_buy_quote": 452.45415}, {"ts": 1769442180000, "open": 0.2446, "high": 0.2448, "low": 0.2443, "close": 0.2443, "volume": 490.1, "quote_volume": 119.86078, "trades": 15, "taker_buy_volume": 82.0, "taker_buy_quote": 20.0695}, {"ts": 1769442240000, "open": 0.2444, "high": 0.2447, "low": 0.2444, "close": 0.2447, "volume": 5177.9, "quote_volume": 1266.99293, "trades": 9, "taker_buy_volume": 5136.9, "taker_buy_quote": 1256.97253}, {"ts": 1769442300000, "open": 0.2448, "high": 0.2448, "low": 0.2445, "close": 0.2445, "volume": 248.5, "quote_volume": 60.79525, "trades": 10, "taker_buy_volume": 63.5, "taker_buy_quote": 15.5448}, {"ts": 1769442360000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 127.3, "quote_volume": 31.10575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442420000, "open": 0.2442, "high": 0.2446, "low": 0.2442, "close": 0.2446, "volume": 254.5, "quote_volume": 62.20612, "trades": 12, "taker_buy_volume": 190.8, "taker_buy_quote": 46.65058}, {"ts": 1769442480000, "open": 0.2447, "high": 0.245, "low": 0.2447, "close": 0.245, "volume": 334.7, "quote_volume": 81.95533, "trades": 14, "taker_buy_volume": 334.7, "taker_buy_quote": 81.95533}, {"ts": 1769442540000, "open": 0.245, "high": 0.2457, "low": 0.245, "close": 0.2457, "volume": 3176.9, "quote_volume": 779.79983, "trades": 20, "taker_buy_volume": 2700.8, "taker_buy_quote": 663.15533}, {"ts": 1769442600000, "open": 0.2458, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 357.8, "quote_volume": 87.97032, "trades": 9, "taker_buy_volume": 167.2, "taker_buy_quote": 41.10816}, {"ts": 1769442660000, "open": 0.2459, "high": 0.2459, "low": 0.2449, "close": 0.2449, "volume": 10785.7, "quote_volume": 2643.94469, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442720000, "open": 0.245, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 26129.0, "quote_volume": 6401.72046, "trades": 85, "taker_buy_volume": 1247.9, "taker_buy_quote": 305.88733}, {"ts": 1769442780000, "open": 0.2451, "high": 0.2453, "low": 0.2449, "close": 0.2449, "volume": 3021.2, "quote_volume": 740.00401, "trades": 18, "taker_buy_volume": 167.7, "taker_buy_quote": 41.12229}, {"ts": 1769442840000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442900000, "open": 0.2451, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 1206.3, "quote_volume": 295.49504, "trades": 12, "taker_buy_volume": 225.8, "taker_buy_quote": 55.34767}, {"ts": 1769442960000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 3901.3, "quote_volume": 955.04868, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443020000, "open": 0.2449, "high": 0.2451, "low": 0.2447, "close": 0.2451, "volume": 6837.5, "quote_volume": 1675.3288, "trades": 12, "taker_buy_volume": 5300.5, "taker_buy_quote": 1299.09929}, {"ts": 1769443080000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443140000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443200000, "open": 0.2451, "high": 0.2454, "low": 0.2451, "close": 0.2454, "volume": 394.8, "quote_volume": 96.81989, "trades": 10, "taker_buy_volume": 231.1, "taker_buy_quote": 56.68065}, {"ts": 1769443260000, "open": 0.2455, "high": 0.2455, "low": 0.2452, "close": 0.2452, "volume": 1252.4, "quote_volume": 307.22231, "trades": 8, "taker_buy_volume": 1147.6, "taker_buy_quote": 281.51896}, {"ts": 1769443320000, "open": 0.2451, "high": 0.2453, "low": 0.2447, "close": 0.2451, "volume": 13610.4, "quote_volume": 3334.63768, "trades": 40, "taker_buy_volume": 6442.4, "taker_buy_quote": 1579.82917}, {"ts": 1769443380000, "open": 0.2452, "high": 0.2456, "low": 0.2452, "close": 0.2454, "volume": 10766.0, "quote_volume": 2642.87645, "trades": 26, "taker_buy_volume": 1064.7, "taker_buy_quote": 261.21364}, {"ts": 1769443440000, "open": 0.2453, "high": 0.2453, "low": 0.2449, "close": 0.2449, "volume": 3056.0, "quote_volume": 748.96607, "trades": 23, "taker_buy_volume": 104.0, "taker_buy_quote": 25.4904}, {"ts": 1769443500000, "open": 0.2449, "high": 0.2449, "low": 0.2445, "close": 0.2445, "volume": 1845.3, "quote_volume": 451.66366, "trades": 18, "taker_buy_volume": 145.7, "taker_buy_quote": 35.66506}, {"ts": 1769443560000, "open": 0.2444, "high": 0.2444, "low": 0.2439, "close": 0.2441, "volume": 5854.5, "quote_volume": 1429.47162, "trades": 27, "taker_buy_volume": 2641.7, "taker_buy_quote": 644.79801}, {"ts": 1769443620000, "open": 0.244, "high": 0.244, "low": 0.2436, "close": 0.2436, "volume": 13783.6, "quote_volume": 3362.50241, "trades": 78, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443680000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 247.5, "quote_volume": 60.39, "trades": 6, "taker_buy_volume": 247.5, "taker_buy_quote": 60.39}, {"ts": 1769443740000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 1119.8, "quote_volume": 273.06028, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443800000, "open": 0.2439, "high": 0.2439, "low": 0.2435, "close": 0.2438, "volume": 7751.3, "quote_volume": 1890.24455, "trades": 13, "taker_buy_volume": 6737.1, "taker_buy_quote": 1643.11636}, {"ts": 1769443860000, "open": 0.2439, "high": 0.2471, "low": 0.2439, "close": 0.2466, "volume": 264274.4, "quote_volume": 64895.43455, "trades": 445, "taker_buy_volume": 228736.4, "taker_buy_quote": 56150.92124}, {"ts": 1769443920000, "open": 0.2468, "high": 0.2476, "low": 0.2461, "close": 0.2476, "volume": 383154.0, "quote_volume": 94551.33679, "trades": 1308, "taker_buy_volume": 199710.5, "taker_buy_quote": 49282.84937}, {"ts": 1769443980000, "open": 0.2474, "high": 0.2517, "low": 0.2469, "close": 0.2506, "volume": 288536.7, "quote_volume": 71725.83159, "trades": 1053, "taker_buy_volume": 143799.7, "taker_buy_quote": 35762.33161}, {"ts": 1769444040000, "open": 0.2505, "high": 0.2612, "low": 0.2505, "close": 0.2605, "volume": 350928.3, "quote_volume": 89841.98824, "trades": 1840, "taker_buy_volume": 226975.7, "taker_buy_quote": 58120.46786}, {"ts": 1769444100000, "open": 0.2603, "high": 0.2606, "low": 0.2415, "close": 0.2438, "volume": 909754.0, "quote_volume": 225686.85888, "trades": 3014, "taker_buy_volume": 259444.4, "taker_buy_quote": 64282.14682}, {"ts": 1769444160000, "open": 0.2438, "high": 0.2441, "low": 0.2389, "close": 0.2391, "volume": 366973.0, "quote_volume": 88472.15845, "trades": 1559, "taker_buy_volume": 115511.2, "taker_buy_quote": 27895.29544}, {"ts": 1769444220000, "open": 0.2392, "high": 0.2449, "low": 0.2392, "close": 0.2441, "volume": 655142.2, "quote_volume": 158208.58867, "trades": 1250, "taker_buy_volume": 439244.3, "taker_buy_quote": 106116.24698}, {"ts": 1769444280000, "open": 0.244, "high": 0.244, "low": 0.2423, "close": 0.2424, "volume": 50924.6, "quote_volume": 12391.29013, "trades": 155, "taker_buy_volume": 27260.0, "taker_buy_quote": 6629.94896}, {"ts": 1769444340000, "open": 0.2425, "high": 0.2435, "low": 0.2425, "close": 0.2431, "volume": 31003.2, "quote_volume": 7531.28806, "trades": 64, "taker_buy_volume": 22555.3, "taker_buy_quote": 5479.92974}, {"ts": 1769444400000, "open": 0.243, "high": 0.2437, "low": 0.2429, "close": 0.2437, "volume": 31654.8, "quote_volume": 7704.94658, "trades": 64, "taker_buy_volume": 29502.4, "taker_buy_quote": 7181.21942}, {"ts": 1769444460000, "open": 0.2438, "high": 0.2453, "low": 0.2438, "close": 0.245, "volume": 20682.4, "quote_volume": 5062.2593, "trades": 89, "taker_buy_volume": 12614.3, "taker_buy_quote": 3087.32258}, {"ts": 1769444520000, "open": 0.2449, "high": 0.2472, "low": 0.2448, "close": 0.247, "volume": 40284.3, "quote_volume": 9918.84488, "trades": 158, "taker_buy_volume": 26881.3, "taker_buy_quote": 6613.40069}, {"ts": 1769444580000, "open": 0.2471, "high": 0.2474, "low": 0.2469, "close": 0.2471, "volume": 7464.3, "quote_volume": 1843.6462, "trades": 52, "taker_buy_volume": 1096.3, "taker_buy_quote": 270.9473}, {"ts": 1769444640000, "open": 0.2472, "high": 0.2476, "low": 0.2467, "close": 0.2473, "volume": 21110.7, "quote_volume": 5220.28024, "trades": 87, "taker_buy_volume": 17335.8, "taker_buy_quote": 4287.55395}, {"ts": 1769444700000, "open": 0.2471, "high": 0.2473, "low": 0.2467, "close": 0.2471, "volume": 1398.4, "quote_volume": 345.47692, "trades": 41, "taker_buy_volume": 247.6, "taker_buy_quote": 61.18419}, {"ts": 1769444760000, "open": 0.247, "high": 0.2471, "low": 0.2469, "close": 0.247, "volume": 2587.7, "quote_volume": 639.15006, "trades": 13, "taker_buy_volume": 2484.2, "taker_buy_quote": 613.58962}, {"ts": 1769444820000, "open": 0.2471, "high": 0.2472, "low": 0.2467, "close": 0.2468, "volume": 816.2, "quote_volume": 201.45616, "trades": 13, "taker_buy_volume": 551.9, "taker_buy_quote": 136.2223}, {"ts": 1769444880000, "open": 0.2466, "high": 0.2466, "low": 0.2459, "close": 0.2459, "volume": 3862.0, "quote_volume": 950.20867, "trades": 36, "taker_buy_volume": 516.4, "taker_buy_quote": 127.04097}, {"ts": 1769444940000, "open": 0.2461, "high": 0.2461, "low": 0.2457, "close": 0.2459, "volume": 8751.6, "quote_volume": 2152.15099, "trades": 43, "taker_buy_volume": 3563.4, "taker_buy_quote": 876.64178}, {"ts": 1769445000000, "open": 0.2458, "high": 0.2458, "low": 0.2452, "close": 0.2453, "volume": 4261.2, "quote_volume": 1045.44569, "trades": 45, "taker_buy_volume": 2931.6, "taker_buy_quote": 719.14392}, {"ts": 1769445060000, "open": 0.2451, "high": 0.2451, "low": 0.2446, "close": 0.2451, "volume": 11563.3, "quote_volume": 2831.36608, "trades": 37, "taker_buy_volume": 4558.4, "taker_buy_quote": 1115.91535}, {"ts": 1769445120000, "open": 0.2452, "high": 0.2454, "low": 0.2451, "close": 0.2454, "volume": 1123.4, "quote_volume": 275.45887, "trades": 19, "taker_buy_volume": 479.8, "taker_buy_quote": 117.64929}, {"ts": 1769445180000, "open": 0.2455, "high": 0.2457, "low": 0.2453, "close": 0.2455, "volume": 1725.0, "quote_volume": 423.41365, "trades": 24, "taker_buy_volume": 1472.2, "taker_buy_quote": 361.37244}, {"ts": 1769445240000, "open": 0.2454, "high": 0.2458, "low": 0.2453, "close": 0.2455, "volume": 3310.7, "quote_volume": 812.51233, "trades": 26, "taker_buy_volume": 501.8, "taker_buy_quote": 123.28808}, {"ts": 1769445300000, "open": 0.2454, "high": 0.2454, "low": 0.2446, "close": 0.2446, "volume": 4110.3, "quote_volume": 1006.61062, "trades": 35, "taker_buy_volume": 2114.1, "taker_buy_quote": 517.74558}, {"ts": 1769445360000, "open": 0.2447, "high": 0.2452, "low": 0.2447, "close": 0.245, "volume": 4001.6, "quote_volume": 980.40561, "trades": 27, "taker_buy_volume": 2433.3, "taker_buy_quote": 595.99226}, {"ts": 1769445420000, "open": 0.2451, "high": 0.2454, "low": 0.2451, "close": 0.2451, "volume": 5125.6, "quote_volume": 1257.19356, "trades": 30, "taker_buy_volume": 3927.3, "taker_buy_quote": 963.35626}, {"ts": 1769445480000, "open": 0.245, "high": 0.2456, "low": 0.2449, "close": 0.2449, "volume": 9675.3, "quote_volume": 2372.81846, "trades": 41, "taker_buy_volume": 8136.2, "taker_buy_quote": 1995.41238}, {"ts": 1769445540000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 516.3, "quote_volume": 126.34496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445600000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 1219.3, "quote_volume": 298.39506, "trades": 5, "taker_buy_volume": 572.3, "taker_buy_quote": 140.04181}, {"ts": 1769445660000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 5474.7, "quote_volume": 1339.42046, "trades": 29, "taker_buy_volume": 1810.9, "taker_buy_quote": 443.1287}, {"ts": 1769445720000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 1189.3, "quote_volume": 291.25547, "trades": 11, "taker_buy_volume": 594.8, "taker_buy_quote": 145.66652}, {"ts": 1769445780000, "open": 0.2447, "high": 0.2447, "low": 0.2443, "close": 0.2443, "volume": 2216.6, "quote_volume": 541.76878, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445840000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 323.5, "quote_volume": 79.03105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445900000, "open": 0.2442, "high": 0.2442, "low": 0.2439, "close": 0.2442, "volume": 3006.2, "quote_volume": 734.02926, "trades": 18, "taker_buy_volume": 2700.4, "taker_buy_quote": 659.41053}, {"ts": 1769445960000, "open": 0.2442, "high": 0.2454, "low": 0.2442, "close": 0.2452, "volume": 8684.0, "quote_volume": 2126.31338, "trades": 70, "taker_buy_volume": 7226.2, "taker_buy_quote": 1769.38445}, {"ts": 1769446020000, "open": 0.2453, "high": 0.2453, "low": 0.2448, "close": 0.2451, "volume": 7963.4, "quote_volume": 1950.62104, "trades": 35, "taker_buy_volume": 5141.8, "taker_buy_quote": 1259.51962}, {"ts": 1769446080000, "open": 0.245, "high": 0.245, "low": 0.2447, "close": 0.2447, "volume": 544.1, "quote_volume": 133.27991, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446140000, "open": 0.2449, "high": 0.2458, "low": 0.2449, "close": 0.2458, "volume": 24415.3, "quote_volume": 5995.51476, "trades": 60, "taker_buy_volume": 18002.1, "taker_buy_quote": 4421.42029}, {"ts": 1769446200000, "open": 0.2458, "high": 0.2465, "low": 0.2458, "close": 0.2464, "volume": 4777.2, "quote_volume": 1177.12938, "trades": 28, "taker_buy_volume": 3339.0, "taker_buy_quote": 822.71836}, {"ts": 1769446260000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2464, "volume": 1209.4, "quote_volume": 297.99513, "trades": 12, "taker_buy_volume": 751.2, "taker_buy_quote": 185.07317}, {"ts": 1769446320000, "open": 0.2464, "high": 0.2466, "low": 0.2462, "close": 0.2466, "volume": 1432.5, "quote_volume": 353.06203, "trades": 18, "taker_buy_volume": 786.5, "taker_buy_quote": 193.85169}, {"ts": 1769446380000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 3506.4, "quote_volume": 864.17634, "trades": 10, "taker_buy_volume": 2663.4, "taker_buy_quote": 656.43574}, {"ts": 1769446440000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2466, "volume": 635.5, "quote_volume": 156.6829, "trades": 8, "taker_buy_volume": 493.7, "taker_buy_quote": 121.71502}, {"ts": 1769446500000, "open": 0.2466, "high": 0.2466, "low": 0.2458, "close": 0.2458, "volume": 6066.9, "quote_volume": 1493.81738, "trades": 27, "taker_buy_volume": 1118.4, "taker_buy_quote": 274.95244}, {"ts": 1769446560000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 4969.8, "quote_volume": 1222.53318, "trades": 9, "taker_buy_volume": 4929.0, "taker_buy_quote": 1212.49638}, {"ts": 1769446620000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.2459, "volume": 919.2, "quote_volume": 226.16788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446680000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 126.4, "quote_volume": 31.0628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446740000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 435.0, "quote_volume": 106.79882, "trades": 6, "taker_buy_volume": 308.4, "taker_buy_quote": 75.7122}, {"ts": 1769446800000, "open": 0.2456, "high": 0.2461, "low": 0.2455, "close": 0.2461, "volume": 5200.9, "quote_volume": 1278.64575, "trades": 38, "taker_buy_volume": 3919.1, "taker_buy_quote": 963.66174}, {"ts": 1769446860000, "open": 0.2461, "high": 0.2462, "low": 0.2458, "close": 0.2461, "volume": 8051.4, "quote_volume": 1980.23678, "trades": 47, "taker_buy_volume": 3269.3, "taker_buy_quote": 803.82192}, {"ts": 1769446920000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 402.3, "quote_volume": 98.9658, "trades": 2, "taker_buy_volume": 361.5, "taker_buy_quote": 88.929}, {"ts": 1769446980000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 397.5, "quote_volume": 97.74525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447040000, "open": 0.2461, "high": 0.2464, "low": 0.246, "close": 0.246, "volume": 963.6, "quote_volume": 237.25745, "trades": 21, "taker_buy_volume": 484.2, "taker_buy_quote": 119.26898}, {"ts": 1769447100000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 128.9, "quote_volume": 31.6877, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447160000, "open": 0.2457, "high": 0.2457, "low": 0.2449, "close": 0.2449, "volume": 757.0, "quote_volume": 185.69247, "trades": 27, "taker_buy_volume": 116.0, "taker_buy_quote": 28.4483}, {"ts": 1769447220000, "open": 0.2449, "high": 0.2451, "low": 0.2448, "close": 0.2448, "volume": 5740.2, "quote_volume": 1406.59519, "trades": 9, "taker_buy_volume": 5707.5, "taker_buy_quote": 1398.59023}, {"ts": 1769447280000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 2302.1, "quote_volume": 563.27978, "trades": 14, "taker_buy_volume": 1931.9, "taker_buy_quote": 472.71635}, {"ts": 1769447340000, "open": 0.2446, "high": 0.2448, "low": 0.2441, "close": 0.2448, "volume": 26637.2, "quote_volume": 6511.75147, "trades": 57, "taker_buy_volume": 20306.3, "taker_buy_quote": 4964.26259}, {"ts": 1769447400000, "open": 0.2444, "high": 0.2444, "low": 0.2439, "close": 0.2441, "volume": 22232.9, "quote_volume": 5428.58725, "trades": 58, "taker_buy_volume": 12088.2, "taker_buy_quote": 2951.18111}, {"ts": 1769447460000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 1080.5, "quote_volume": 263.74368, "trades": 9, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03251}, {"ts": 1769447520000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 123.3, "quote_volume": 30.08931, "trades": 3, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03251}, {"ts": 1769447580000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 1620.8, "quote_volume": 395.22207, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447640000, "open": 0.2438, "high": 0.2438, "low": 0.2434, "close": 0.2435, "volume": 4151.1, "quote_volume": 1011.35495, "trades": 44, "taker_buy_volume": 1339.0, "taker_buy_quote": 326.24782}, {"ts": 1769447700000, "open": 0.2435, "high": 0.244, "low": 0.2435, "close": 0.2439, "volume": 6899.4, "quote_volume": 1681.99367, "trades": 26, "taker_buy_volume": 4672.6, "taker_buy_quote": 1139.44669}, {"ts": 1769447760000, "open": 0.2438, "high": 0.2438, "low": 0.2433, "close": 0.2433, "volume": 4306.3, "quote_volume": 1048.87954, "trades": 32, "taker_buy_volume": 82.0, "taker_buy_quote": 19.9752}, {"ts": 1769447820000, "open": 0.2432, "high": 0.2432, "low": 0.2427, "close": 0.2427, "volume": 4234.4, "quote_volume": 1028.70365, "trades": 21, "taker_buy_volume": 1182.4, "taker_buy_quote": 287.27214}, {"ts": 1769447880000, "open": 0.2427, "high": 0.2427, "low": 0.2423, "close": 0.2426, "volume": 3511.8, "quote_volume": 851.86824, "trades": 23, "taker_buy_volume": 854.7, "taker_buy_quote": 207.3805}, {"ts": 1769447940000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 2607.7, "quote_volume": 632.04247, "trades": 11, "taker_buy_volume": 825.2, "taker_buy_quote": 200.06974}, {"ts": 1769448000000, "open": 0.2422, "high": 0.2428, "low": 0.2422, "close": 0.2428, "volume": 2948.5, "quote_volume": 714.65065, "trades": 16, "taker_buy_volume": 2403.5, "taker_buy_quote": 582.65165}, {"ts": 1769448060000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 64.0, "quote_volume": 15.5456, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 15.5456}, {"ts": 1769448120000, "open": 0.2428, "high": 0.244, "low": 0.2427, "close": 0.2438, "volume": 7292.6, "quote_volume": 1773.07891, "trades": 59, "taker_buy_volume": 5591.9, "taker_buy_quote": 1359.56139}, {"ts": 1769448180000, "open": 0.2437, "high": 0.244, "low": 0.2437, "close": 0.244, "volume": 331.1, "quote_volume": 80.75118, "trades": 4, "taker_buy_volume": 290.0, "taker_buy_quote": 70.73511}, {"ts": 1769448240000, "open": 0.2441, "high": 0.2441, "low": 0.2436, "close": 0.244, "volume": 6830.4, "quote_volume": 1665.89231, "trades": 26, "taker_buy_volume": 2853.8, "taker_buy_quote": 696.53933}, {"ts": 1769448300000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 2275.8, "quote_volume": 555.70197, "trades": 10, "taker_buy_volume": 2275.8, "taker_buy_quote": 555.70197}, {"ts": 1769448360000, "open": 0.2442, "high": 0.2445, "low": 0.2441, "close": 0.2441, "volume": 6113.2, "quote_volume": 1493.85255, "trades": 87, "taker_buy_volume": 764.3, "taker_buy_quote": 186.68025}, {"ts": 1769448420000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 4014.6, "quote_volume": 980.7057, "trades": 4, "taker_buy_volume": 4014.6, "taker_buy_quote": 980.7057}, {"ts": 1769448480000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 800.8, "quote_volume": 195.70731, "trades": 12, "taker_buy_volume": 63.6, "taker_buy_quote": 15.54384}, {"ts": 1769448540000, "open": 0.2442, "high": 0.2442, "low": 0.2437, "close": 0.2437, "volume": 2628.0, "quote_volume": 640.84167, "trades": 37, "taker_buy_volume": 1261.5, "taker_buy_quote": 307.59925}, {"ts": 1769448600000, "open": 0.2436, "high": 0.2442, "low": 0.2436, "close": 0.2439, "volume": 3332.9, "quote_volume": 813.25519, "trades": 31, "taker_buy_volume": 2593.6, "taker_buy_quote": 632.95494}, {"ts": 1769448660000, "open": 0.2439, "high": 0.2439, "low": 0.2434, "close": 0.2434, "volume": 1828.9, "quote_volume": 445.77077, "trades": 17, "taker_buy_volume": 443.8, "taker_buy_quote": 108.15406}, {"ts": 1769448720000, "open": 0.2433, "high": 0.2433, "low": 0.2429, "close": 0.2431, "volume": 6262.9, "quote_volume": 1522.28987, "trades": 55, "taker_buy_volume": 5211.5, "taker_buy_quote": 1266.69948}, {"ts": 1769448780000, "open": 0.243, "high": 0.243, "low": 0.2426, "close": 0.2426, "volume": 741.1, "quote_volume": 179.84578, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448840000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2428, "volume": 585.5, "quote_volume": 142.16347, "trades": 7, "taker_buy_volume": 474.1, "taker_buy_quote": 115.11555}, {"ts": 1769448900000, "open": 0.2429, "high": 0.2432, "low": 0.2429, "close": 0.2432, "volume": 2024.9, "quote_volume": 492.0635, "trades": 12, "taker_buy_volume": 2024.9, "taker_buy_quote": 492.0635}, {"ts": 1769448960000, "open": 0.2433, "high": 0.2437, "low": 0.2433, "close": 0.2434, "volume": 3728.3, "quote_volume": 907.58549, "trades": 25, "taker_buy_volume": 2162.3, "taker_buy_quote": 526.25445}, {"ts": 1769449020000, "open": 0.2434, "high": 0.2445, "low": 0.2434, "close": 0.2441, "volume": 17307.8, "quote_volume": 4225.38443, "trades": 62, "taker_buy_volume": 15207.3, "taker_buy_quote": 3712.38532}, {"ts": 1769449080000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 595.3, "quote_volume": 145.2532, "trades": 3, "taker_buy_volume": 349.4, "taker_buy_quote": 85.2536}, {"ts": 1769449140000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 375.0, "quote_volume": 91.57089, "trades": 4, "taker_buy_volume": 104.8, "taker_buy_quote": 25.58805}, {"ts": 1769449200000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 287.0, "quote_volume": 70.06081, "trades": 3, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03662}, {"ts": 1769449260000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 985.0, "quote_volume": 240.26443, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449320000, "open": 0.2439, "high": 0.2441, "low": 0.2436, "close": 0.2438, "volume": 11924.1, "quote_volume": 2907.26754, "trades": 90, "taker_buy_volume": 2115.6, "taker_buy_quote": 515.86765}, {"ts": 1769449380000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449440000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 966.5, "quote_volume": 235.96706, "trades": 10, "taker_buy_volume": 545.0, "taker_buy_quote": 133.07891}, {"ts": 1769449500000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 278.0, "quote_volume": 67.91766, "trades": 6, "taker_buy_volume": 278.0, "taker_buy_quote": 67.91766}, {"ts": 1769449560000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 10024.2, "quote_volume": 2450.41661, "trades": 41, "taker_buy_volume": 2529.3, "taker_buy_quote": 618.42021}, {"ts": 1769449620000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 151.4, "quote_volume": 36.97825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449680000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 63.7, "quote_volume": 15.54917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449740000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 883.8, "quote_volume": 215.58344, "trades": 16, "taker_buy_volume": 756.4, "taker_buy_quote": 184.50421}, {"ts": 1769449800000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449860000, "open": 0.244, "high": 0.2444, "low": 0.2438, "close": 0.2444, "volume": 2468.0, "quote_volume": 602.30543, "trades": 36, "taker_buy_volume": 1439.2, "taker_buy_quote": 351.31026}, {"ts": 1769449920000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 2405.2, "quote_volume": 588.32846, "trades": 21, "taker_buy_volume": 1821.5, "taker_buy_quote": 445.51812}, {"ts": 1769449980000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 335.8, "quote_volume": 82.13668, "trades": 1, "taker_buy_volume": 335.8, "taker_buy_quote": 82.13668}, {"ts": 1769450040000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 294.8, "quote_volume": 72.10808, "trades": 2, "taker_buy_volume": 294.8, "taker_buy_quote": 72.10808}, {"ts": 1769450100000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 494.7, "quote_volume": 121.05309, "trades": 6, "taker_buy_volume": 158.9, "taker_buy_quote": 38.88283}, {"ts": 1769450160000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 2733.2, "quote_volume": 668.6579, "trades": 15, "taker_buy_volume": 941.3, "taker_buy_quote": 230.24198}, {"ts": 1769450220000, "open": 0.2445, "high": 0.2449, "low": 0.2445, "close": 0.2447, "volume": 7199.7, "quote_volume": 1761.51639, "trades": 31, "taker_buy_volume": 4899.7, "taker_buy_quote": 1199.16639}, {"ts": 1769450280000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 127.0, "quote_volume": 31.05785, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450340000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 2797.5, "quote_volume": 683.47254, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450400000, "open": 0.2442, "high": 0.2442, "low": 0.2437, "close": 0.2438, "volume": 3552.9, "quote_volume": 866.07444, "trades": 24, "taker_buy_volume": 2318.9, "taker_buy_quote": 565.25318}, {"ts": 1769450460000, "open": 0.2438, "high": 0.2444, "low": 0.2438, "close": 0.2443, "volume": 8589.2, "quote_volume": 2096.46348, "trades": 45, "taker_buy_volume": 8354.8, "taker_buy_quote": 2039.19956}, {"ts": 1769450520000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 2693.6, "quote_volume": 657.50375, "trades": 16, "taker_buy_volume": 1362.4, "taker_buy_quote": 332.56821}, {"ts": 1769450580000, "open": 0.2441, "high": 0.2444, "low": 0.2441, "close": 0.2443, "volume": 1671.6, "quote_volume": 408.16279, "trades": 22, "taker_buy_volume": 564.1, "taker_buy_quote": 137.81382}, {"ts": 1769450640000, "open": 0.2443, "high": 0.2446, "low": 0.2443, "close": 0.2443, "volume": 7096.1, "quote_volume": 1734.72228, "trades": 30, "taker_buy_volume": 6827.6, "taker_buy_quote": 1669.08677}, {"ts": 1769450700000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 357.0, "quote_volume": 87.19369, "trades": 8, "taker_buy_volume": 23.0, "taker_buy_quote": 5.6166}, {"ts": 1769450760000, "open": 0.244, "high": 0.244, "low": 0.2437, "close": 0.2437, "volume": 226.7, "quote_volume": 55.28501, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450820000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 214.7, "quote_volume": 52.34105, "trades": 6, "taker_buy_volume": 186.6, "taker_buy_quote": 45.49308}, {"ts": 1769450880000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450940000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 94.8, "quote_volume": 23.09638, "trades": 3, "taker_buy_volume": 31.0, "taker_buy_quote": 7.5547}, {"ts": 1769451000000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 278.5, "quote_volume": 67.88435, "trades": 10, "taker_buy_volume": 278.5, "taker_buy_quote": 67.88435}, {"ts": 1769451060000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 41.1, "quote_volume": 10.02429, "trades": 1, "taker_buy_volume": 41.1, "taker_buy_quote": 10.02429}, {"ts": 1769451120000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 1143.4, "quote_volume": 278.66718, "trades": 9, "taker_buy_volume": 164.9, "taker_buy_quote": 40.20262}, {"ts": 1769451180000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 146.2, "quote_volume": 35.62668, "trades": 6, "taker_buy_volume": 82.4, "taker_buy_quote": 20.085}, {"ts": 1769451240000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 253.5, "quote_volume": 61.82865, "trades": 6, "taker_buy_volume": 41.1, "taker_buy_quote": 10.02429}, {"ts": 1769451300000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 522.4, "quote_volume": 127.40925, "trades": 6, "taker_buy_volume": 481.3, "taker_buy_quote": 117.38907}, {"ts": 1769451360000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2437, "volume": 546.6, "quote_volume": 133.18727, "trades": 14, "taker_buy_volume": 290.2, "taker_buy_quote": 70.71762}, {"ts": 1769451420000, "open": 0.2438, "high": 0.2442, "low": 0.2438, "close": 0.244, "volume": 2541.7, "quote_volume": 620.4002, "trades": 19, "taker_buy_volume": 458.6, "taker_buy_quote": 111.94446}, {"ts": 1769451480000, "open": 0.2441, "high": 0.2445, "low": 0.2439, "close": 0.244, "volume": 7389.7, "quote_volume": 1804.35716, "trades": 66, "taker_buy_volume": 2592.7, "taker_buy_quote": 633.54013}, {"ts": 1769451540000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 191.2, "quote_volume": 46.61454, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451600000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 216.4, "quote_volume": 52.73668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451660000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 2814.0, "quote_volume": 685.4904, "trades": 11, "taker_buy_volume": 2690.2, "taker_buy_quote": 655.33272}, {"ts": 1769451720000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 63.8, "quote_volume": 15.5353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451780000, "open": 0.2435, "high": 0.2435, "low": 0.2432, "close": 0.2433, "volume": 1915.0, "quote_volume": 465.94541, "trades": 15, "taker_buy_volume": 1123.4, "taker_buy_quote": 273.40914}, {"ts": 1769451840000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 1311.4, "quote_volume": 319.28464, "trades": 11, "taker_buy_volume": 946.4, "taker_buy_quote": 230.37064}, {"ts": 1769451900000, "open": 0.2437, "high": 0.2441, "low": 0.2437, "close": 0.2441, "volume": 3032.0, "quote_volume": 739.99341, "trades": 16, "taker_buy_volume": 2302.0, "taker_buy_quote": 561.80041}, {"ts": 1769451960000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 1468.9, "quote_volume": 358.86583, "trades": 16, "taker_buy_volume": 968.3, "taker_buy_quote": 236.51919}, {"ts": 1769452020000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452080000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 1635.7, "quote_volume": 399.76508, "trades": 6, "taker_buy_volume": 1071.6, "taker_buy_quote": 261.89904}, {"ts": 1769452140000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452200000, "open": 0.2443, "high": 0.2447, "low": 0.2442, "close": 0.2447, "volume": 1063.5, "quote_volume": 259.85729, "trades": 12, "taker_buy_volume": 231.6, "taker_buy_quote": 56.64114}, {"ts": 1769452260000, "open": 0.2448, "high": 0.245, "low": 0.2447, "close": 0.2447, "volume": 2963.3, "quote_volume": 725.29046, "trades": 27, "taker_buy_volume": 190.5, "taker_buy_quote": 46.65345}, {"ts": 1769452320000, "open": 0.2447, "high": 0.2449, "low": 0.2446, "close": 0.2449, "volume": 463.4, "quote_volume": 113.39302, "trades": 9, "taker_buy_volume": 330.8, "taker_buy_quote": 80.95906}, {"ts": 1769452380000, "open": 0.245, "high": 0.2453, "low": 0.2445, "close": 0.2448, "volume": 8525.3, "quote_volume": 2086.53562, "trades": 50, "taker_buy_volume": 5155.0, "taker_buy_quote": 1261.41992}, {"ts": 1769452440000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452500000, "open": 0.2449, "high": 0.2453, "low": 0.2449, "close": 0.2452, "volume": 1337.3, "quote_volume": 327.90072, "trades": 20, "taker_buy_volume": 272.2, "taker_buy_quote": 66.71169}, {"ts": 1769452560000, "open": 0.2451, "high": 0.2451, "low": 0.2444, "close": 0.2444, "volume": 1514.5, "quote_volume": 370.75523, "trades": 23, "taker_buy_volume": 54.0, "taker_buy_quote": 13.2084}, {"ts": 1769452620000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 795.3, "quote_volume": 194.39783, "trades": 3, "taker_buy_volume": 530.2, "taker_buy_quote": 129.58088}, {"ts": 1769452680000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 1061.9, "quote_volume": 259.74074, "trades": 4, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0286}, {"ts": 1769452740000, "open": 0.2445, "high": 0.2445, "low": 0.2442, "close": 0.2443, "volume": 2775.7, "quote_volume": 678.36582, "trades": 29, "taker_buy_volume": 1087.6, "taker_buy_quote": 265.79124}, {"ts": 1769452800000, "open": 0.2444, "high": 0.2448, "low": 0.2443, "close": 0.2443, "volume": 3197.9, "quote_volume": 782.48238, "trades": 21, "taker_buy_volume": 2741.6, "taker_buy_quote": 670.83759}, {"ts": 1769452860000, "open": 0.2442, "high": 0.2442, "low": 0.2433, "close": 0.2439, "volume": 26131.8, "quote_volume": 6364.56095, "trades": 104, "taker_buy_volume": 6534.8, "taker_buy_quote": 1592.45271}, {"ts": 1769452920000, "open": 0.2439, "high": 0.2439, "low": 0.2436, "close": 0.2436, "volume": 2600.7, "quote_volume": 634.28707, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452980000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 696.5, "quote_volume": 169.5795, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453040000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 525.8, "quote_volume": 127.92009, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453100000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 391.5, "quote_volume": 95.2128, "trades": 8, "taker_buy_volume": 391.5, "taker_buy_quote": 95.2128}, {"ts": 1769453160000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 5078.2, "quote_volume": 1235.59179, "trades": 19, "taker_buy_volume": 4213.6, "taker_buy_quote": 1025.17938}, {"ts": 1769453220000, "open": 0.2432, "high": 0.2432, "low": 0.243, "close": 0.243, "volume": 252.9, "quote_volume": 61.47998, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453280000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 41.3, "quote_volume": 10.04003, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 10.04003}, {"ts": 1769453340000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2433, "volume": 4845.4, "quote_volume": 1179.1561, "trades": 25, "taker_buy_volume": 4372.2, "taker_buy_quote": 1063.94014}, {"ts": 1769453400000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 513.2, "quote_volume": 124.917, "trades": 4, "taker_buy_volume": 513.2, "taker_buy_quote": 124.917}, {"ts": 1769453460000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 1958.4, "quote_volume": 476.65104, "trades": 18, "taker_buy_volume": 430.8, "taker_buy_quote": 104.85672}, {"ts": 1769453520000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 86.8, "quote_volume": 21.11432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453580000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 385.2, "quote_volume": 93.71916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453640000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 590.4, "quote_volume": 143.67582, "trades": 6, "taker_buy_volume": 590.4, "taker_buy_quote": 143.67582}, {"ts": 1769453700000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453760000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 4132.3, "quote_volume": 1006.05514, "trades": 15, "taker_buy_volume": 3085.4, "taker_buy_quote": 751.18648}, {"ts": 1769453820000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 468.5, "quote_volume": 114.17571, "trades": 7, "taker_buy_volume": 468.5, "taker_buy_quote": 114.17571}, {"ts": 1769453880000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 494.5, "quote_volume": 120.60855, "trades": 3, "taker_buy_volume": 494.5, "taker_buy_quote": 120.60855}, {"ts": 1769453940000, "open": 0.244, "high": 0.2443, "low": 0.2439, "close": 0.2443, "volume": 2278.6, "quote_volume": 556.03979, "trades": 15, "taker_buy_volume": 1334.7, "taker_buy_quote": 325.76511}, {"ts": 1769454000000, "open": 0.2443, "high": 0.2446, "low": 0.2443, "close": 0.2444, "volume": 4021.4, "quote_volume": 983.09985, "trades": 55, "taker_buy_volume": 1281.4, "taker_buy_quote": 313.19096}, {"ts": 1769454060000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 1404.9, "quote_volume": 343.36355, "trades": 7, "taker_buy_volume": 475.1, "taker_buy_quote": 116.16195}, {"ts": 1769454120000, "open": 0.2444, "high": 0.2448, "low": 0.2443, "close": 0.2443, "volume": 1942.4, "quote_volume": 475.23272, "trades": 29, "taker_buy_volume": 484.4, "taker_buy_quote": 118.45087}, {"ts": 1769454180000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 133.4, "quote_volume": 32.61219, "trades": 5, "taker_buy_volume": 133.4, "taker_buy_quote": 32.61219}, {"ts": 1769454240000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 615.7, "quote_volume": 150.41845, "trades": 4, "taker_buy_volume": 29.4, "taker_buy_quote": 7.18536}, {"ts": 1769454300000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 709.0, "quote_volume": 173.12553, "trades": 12, "taker_buy_volume": 59.0, "taker_buy_quote": 14.4019}, {"ts": 1769454360000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 63.7, "quote_volume": 15.5428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454420000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 2916.3, "quote_volume": 711.52268, "trades": 14, "taker_buy_volume": 2811.5, "taker_buy_quote": 685.95785}, {"ts": 1769454480000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 726.0, "quote_volume": 177.00517, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454540000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 522.6, "quote_volume": 127.40988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454600000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 1424.1, "quote_volume": 347.03629, "trades": 11, "taker_buy_volume": 228.8, "taker_buy_quote": 55.75856}, {"ts": 1769454660000, "open": 0.2436, "high": 0.244, "low": 0.2436, "close": 0.244, "volume": 6494.9, "quote_volume": 1583.90249, "trades": 39, "taker_buy_volume": 5919.8, "taker_buy_quote": 1443.69311}, {"ts": 1769454720000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2435, "volume": 1138.7, "quote_volume": 277.31174, "trades": 10, "taker_buy_volume": 575.1, "taker_buy_quote": 140.03685}, {"ts": 1769454780000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 164.7, "quote_volume": 40.08798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454840000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 3367.9, "quote_volume": 819.96863, "trades": 4, "taker_buy_volume": 3367.9, "taker_buy_quote": 819.96863}, {"ts": 1769454900000, "open": 0.2436, "high": 0.244, "low": 0.2436, "close": 0.2438, "volume": 6193.2, "quote_volume": 1509.975, "trades": 38, "taker_buy_volume": 4506.3, "taker_buy_quote": 1098.4087}, {"ts": 1769454960000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 3699.6, "quote_volume": 901.35935, "trades": 8, "taker_buy_volume": 575.1, "taker_buy_quote": 140.15187}, {"ts": 1769455020000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 945.8, "quote_volume": 230.2141, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455080000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 63.9, "quote_volume": 15.54687, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455140000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 575.1, "quote_volume": 139.92183, "trades": 1, "taker_buy_volume": 575.1, "taker_buy_quote": 139.92183}, {"ts": 1769455200000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455260000, "open": 0.2432, "high": 0.2432, "low": 0.2428, "close": 0.2428, "volume": 1163.6, "quote_volume": 282.72675, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455320000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 1008.6, "quote_volume": 244.87012, "trades": 10, "taker_buy_volume": 787.7, "taker_buy_quote": 191.25356}, {"ts": 1769455380000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 633.7, "quote_volume": 153.86236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455440000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455500000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 761.7, "quote_volume": 185.02333, "trades": 8, "taker_buy_volume": 761.7, "taker_buy_quote": 185.02333}, {"ts": 1769455560000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 1396.8, "quote_volume": 339.4224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455620000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 126.0, "quote_volume": 30.599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455680000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 64.0, "quote_volume": 15.5328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455740000, "open": 0.2428, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 4306.8, "quote_volume": 1045.45886, "trades": 27, "taker_buy_volume": 2737.4, "taker_buy_quote": 664.64072}, {"ts": 1769455800000, "open": 0.2425, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 1255.8, "quote_volume": 304.45637, "trades": 14, "taker_buy_volume": 1100.8, "taker_buy_quote": 266.87528}, {"ts": 1769455860000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 165.3, "quote_volume": 40.10591, "trades": 4, "taker_buy_volume": 41.3, "taker_buy_quote": 10.02351}, {"ts": 1769455920000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455980000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 2257.1, "quote_volume": 547.57246, "trades": 18, "taker_buy_volume": 1284.6, "taker_buy_quote": 311.64396}, {"ts": 1769456040000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 2233.5, "quote_volume": 541.89074, "trades": 5, "taker_buy_volume": 1285.7, "taker_buy_quote": 311.95446}, {"ts": 1769456100000, "open": 0.2425, "high": 0.2427, "low": 0.2424, "close": 0.2427, "volume": 1832.7, "quote_volume": 444.39204, "trades": 14, "taker_buy_volume": 1077.6, "taker_buy_quote": 261.3469}, {"ts": 1769456160000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 914.7, "quote_volume": 221.99769, "trades": 1, "taker_buy_volume": 914.7, "taker_buy_quote": 221.99769}, {"ts": 1769456220000, "open": 0.2427, "high": 0.243, "low": 0.2427, "close": 0.243, "volume": 1576.5, "quote_volume": 382.81036, "trades": 14, "taker_buy_volume": 1437.5, "taker_buy_quote": 349.03336}, {"ts": 1769456280000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 2944.5, "quote_volume": 715.41305, "trades": 3, "taker_buy_volume": 1004.5, "taker_buy_quote": 243.99305}, {"ts": 1769456340000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456400000, "open": 0.243, "high": 0.2433, "low": 0.243, "close": 0.2433, "volume": 10119.7, "quote_volume": 2460.48578, "trades": 23, "taker_buy_volume": 5617.7, "taker_buy_quote": 1365.86452}, {"ts": 1769456460000, "open": 0.2433, "high": 0.2435, "low": 0.243, "close": 0.243, "volume": 49236.5, "quote_volume": 11983.53551, "trades": 65, "taker_buy_volume": 22848.1, "taker_buy_quote": 5561.00155}, {"ts": 1769456520000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 1141.4, "quote_volume": 277.3602, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456580000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456640000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456700000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456760000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 3509.3, "quote_volume": 853.41229, "trades": 19, "taker_buy_volume": 3509.3, "taker_buy_quote": 853.41229}, {"ts": 1769456820000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 14357.6, "quote_volume": 3494.50523, "trades": 34, "taker_buy_volume": 10169.9, "taker_buy_quote": 2474.98665}, {"ts": 1769456880000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 2570.0, "quote_volume": 625.90502, "trades": 17, "taker_buy_volume": 1141.4, "taker_buy_quote": 278.04504}, {"ts": 1769456940000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457000000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 170.1, "quote_volume": 41.37514, "trades": 5, "taker_buy_volume": 38.0, "taker_buy_quote": 9.2416}, {"ts": 1769457060000, "open": 0.2431, "high": 0.2431, "low": 0.2429, "close": 0.243, "volume": 9626.9, "quote_volume": 2338.83964, "trades": 44, "taker_buy_volume": 4497.6, "taker_buy_quote": 1092.91388}, {"ts": 1769457120000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 128.0, "quote_volume": 31.0848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457180000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 1422.0, "quote_volume": 345.1194, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457240000, "open": 0.2427, "high": 0.2427, "low": 0.2424, "close": 0.2426, "volume": 2678.7, "quote_volume": 649.60803, "trades": 17, "taker_buy_volume": 92.6, "taker_buy_quote": 22.46476}, {"ts": 1769457300000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457360000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 269.2, "quote_volume": 65.33484, "trades": 6, "taker_buy_volume": 269.2, "taker_buy_quote": 65.33484}, {"ts": 1769457420000, "open": 0.2428, "high": 0.2433, "low": 0.2428, "close": 0.2431, "volume": 13266.8, "quote_volume": 3223.89675, "trades": 80, "taker_buy_volume": 11060.5, "taker_buy_quote": 2687.71028}, {"ts": 1769457480000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457540000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457600000, "open": 0.243, "high": 0.2432, "low": 0.2429, "close": 0.2432, "volume": 4312.8, "quote_volume": 1048.6248, "trades": 9, "taker_buy_volume": 4230.2, "taker_buy_quote": 1028.55713}, {"ts": 1769457660000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 1844.4, "quote_volume": 448.55808, "trades": 2, "taker_buy_volume": 1844.4, "taker_buy_quote": 448.55808}, {"ts": 1769457720000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 3048.3, "quote_volume": 741.34656, "trades": 19, "taker_buy_volume": 3048.3, "taker_buy_quote": 741.34656}, {"ts": 1769457780000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 41.3, "quote_volume": 10.04003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457840000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457900000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2434, "volume": 1677.3, "quote_volume": 408.24243, "trades": 15, "taker_buy_volume": 188.1, "taker_buy_quote": 45.77115}, {"ts": 1769457960000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 1342.0, "quote_volume": 326.49168, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458020000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 128.0, "quote_volume": 31.0976, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458080000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458140000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 2036.2, "quote_volume": 494.59298, "trades": 3, "taker_buy_volume": 1054.7, "taker_buy_quote": 256.18663}, {"ts": 1769458200000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 1093.8, "quote_volume": 265.67762, "trades": 14, "taker_buy_volume": 1029.8, "taker_buy_quote": 250.13842}, {"ts": 1769458260000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 988.8, "quote_volume": 240.17952, "trades": 3, "taker_buy_volume": 963.8, "taker_buy_quote": 234.10702}, {"ts": 1769458320000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 105.3, "quote_volume": 25.56044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458380000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458440000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458500000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 64.0, "quote_volume": 15.5264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458560000, "open": 0.2425, "high": 0.2425, "low": 0.2421, "close": 0.2421, "volume": 13286.5, "quote_volume": 3218.08646, "trades": 74, "taker_buy_volume": 10914.1, "taker_buy_quote": 2643.45285}, {"ts": 1769458620000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458680000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 1502.3, "quote_volume": 363.94387, "trades": 4, "taker_buy_volume": 675.6, "taker_buy_quote": 163.63446}, {"ts": 1769458740000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 128.2, "quote_volume": 31.08209, "trades": 7, "taker_buy_volume": 128.2, "taker_buy_quote": 31.08209}, {"ts": 1769458800000, "open": 0.2426, "high": 0.2427, "low": 0.2424, "close": 0.2424, "volume": 3907.2, "quote_volume": 947.9395, "trades": 23, "taker_buy_volume": 1123.3, "taker_buy_quote": 272.47845}, {"ts": 1769458860000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 41.4, "quote_volume": 10.04364, "trades": 2, "taker_buy_volume": 41.4, "taker_buy_quote": 10.04364}, {"ts": 1769458920000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 8025.3, "quote_volume": 1948.53871, "trades": 25, "taker_buy_volume": 8025.3, "taker_buy_quote": 1948.53871}, {"ts": 1769458980000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 4853.8, "quote_volume": 1178.50264, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459040000, "open": 0.2428, "high": 0.2428, "low": 0.2423, "close": 0.2423, "volume": 13097.4, "quote_volume": 3176.27024, "trades": 32, "taker_buy_volume": 830.7, "taker_buy_quote": 201.36168}, {"ts": 1769459100000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 1197.6, "quote_volume": 290.08192, "trades": 19, "taker_buy_volume": 1067.0, "taker_buy_quote": 258.44396}, {"ts": 1769459160000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 64.1, "quote_volume": 15.54425, "trades": 2, "taker_buy_volume": 64.1, "taker_buy_quote": 15.54425}, {"ts": 1769459220000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 1025.0, "quote_volume": 248.58306, "trades": 10, "taker_buy_volume": 842.1, "taker_buy_quote": 204.21566}, {"ts": 1769459280000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 41.4, "quote_volume": 10.03536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459340000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459400000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 562.7, "quote_volume": 136.34221, "trades": 22, "taker_buy_volume": 498.6, "taker_buy_quote": 120.81078}, {"ts": 1769459460000, "open": 0.2422, "high": 0.2422, "low": 0.2419, "close": 0.2422, "volume": 11030.7, "quote_volume": 2669.64919, "trades": 14, "taker_buy_volume": 50.0, "taker_buy_quote": 12.11}, {"ts": 1769459520000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 1596.0, "quote_volume": 386.39574, "trades": 5, "taker_buy_volume": 1596.0, "taker_buy_quote": 386.39574}, {"ts": 1769459580000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2424, "volume": 414.6, "quote_volume": 100.40671, "trades": 8, "taker_buy_volume": 128.2, "taker_buy_quote": 31.06927}, {"ts": 1769459640000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 105.6, "quote_volume": 25.58046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459700000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 316.0, "quote_volume": 76.50774, "trades": 9, "taker_buy_volume": 251.8, "taker_buy_quote": 60.96492}, {"ts": 1769459760000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 64.1, "quote_volume": 15.53143, "trades": 4, "taker_buy_volume": 64.1, "taker_buy_quote": 15.53143}, {"ts": 1769459820000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 64.1, "quote_volume": 15.53784, "trades": 4, "taker_buy_volume": 64.1, "taker_buy_quote": 15.53784}, {"ts": 1769459880000, "open": 0.2423, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 2209.6, "quote_volume": 535.53948, "trades": 13, "taker_buy_volume": 1084.2, "taker_buy_quote": 262.81008}, {"ts": 1769459940000, "open": 0.242, "high": 0.2423, "low": 0.242, "close": 0.2423, "volume": 2199.7, "quote_volume": 532.97372, "trades": 7, "taker_buy_volume": 2168.2, "taker_buy_quote": 525.35072}, {"ts": 1769460000000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 16508.4, "quote_volume": 3999.54206, "trades": 28, "taker_buy_volume": 5516.8, "taker_buy_quote": 1336.27738}, {"ts": 1769460060000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 614.2, "quote_volume": 148.69782, "trades": 15, "taker_buy_volume": 526.0, "taker_buy_quote": 127.3446}, {"ts": 1769460120000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460180000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460240000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 1875.4, "quote_volume": 454.22188, "trades": 4, "taker_buy_volume": 1875.4, "taker_buy_quote": 454.22188}, {"ts": 1769460300000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 2508.5, "quote_volume": 607.80955, "trades": 8, "taker_buy_volume": 2508.5, "taker_buy_quote": 607.80955}, {"ts": 1769460360000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 64.1, "quote_volume": 15.53784, "trades": 4, "taker_buy_volume": 64.1, "taker_buy_quote": 15.53784}, {"ts": 1769460420000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460480000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460540000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 188.4, "quote_volume": 45.63462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460600000, "open": 0.2421, "high": 0.2421, "low": 0.2417, "close": 0.2417, "volume": 378.7, "quote_volume": 91.61965, "trades": 15, "taker_buy_volume": 25.0, "taker_buy_quote": 6.05}, {"ts": 1769460660000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 720.6, "quote_volume": 174.16902, "trades": 1, "taker_buy_volume": 720.6, "taker_buy_quote": 174.16902}, {"ts": 1769460720000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 331.0, "quote_volume": 80.0027, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 80.0027}, {"ts": 1769460780000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 128.6, "quote_volume": 31.06333, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460840000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 2489.9, "quote_volume": 601.13655, "trades": 7, "taker_buy_volume": 953.9, "taker_buy_quote": 230.34615}, {"ts": 1769460900000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 161.6, "quote_volume": 39.01024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460960000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 3416.1, "quote_volume": 824.0581, "trades": 15, "taker_buy_volume": 954.0, "taker_buy_quote": 230.18674}, {"ts": 1769461020000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 3192.0, "quote_volume": 770.63347, "trades": 35, "taker_buy_volume": 3192.0, "taker_buy_quote": 770.63347}, {"ts": 1769461080000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461140000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 101.1, "quote_volume": 24.42576, "trades": 3, "taker_buy_volume": 101.1, "taker_buy_quote": 24.42576}, {"ts": 1769461200000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 1442.7, "quote_volume": 348.40739, "trades": 10, "taker_buy_volume": 26.0, "taker_buy_quote": 6.2764}, {"ts": 1769461260000, "open": 0.2413, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 4801.9, "quote_volume": 1157.81419, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461320000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461380000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 57.4, "quote_volume": 13.83914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461440000, "open": 0.241, "high": 0.241, "low": 0.2408, "close": 0.2408, "volume": 193.1, "quote_volume": 46.51781, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461500000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 66.0, "quote_volume": 15.8928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461560000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461620000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461680000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461740000, "open": 0.2408, "high": 0.2411, "low": 0.2408, "close": 0.2411, "volume": 6721.0, "quote_volume": 1620.08852, "trades": 19, "taker_buy_volume": 4167.7, "taker_buy_quote": 1004.4956}, {"ts": 1769461800000, "open": 0.2412, "high": 0.2414, "low": 0.2412, "close": 0.2414, "volume": 2554.4, "quote_volume": 616.60897, "trades": 11, "taker_buy_volume": 2554.4, "taker_buy_quote": 616.60897}, {"ts": 1769461860000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 3038.8, "quote_volume": 732.95856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461920000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461980000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 288.5, "quote_volume": 69.67918, "trades": 7, "taker_buy_volume": 288.5, "taker_buy_quote": 69.67918}, {"ts": 1769462040000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 64.3, "quote_volume": 15.54131, "trades": 3, "taker_buy_volume": 64.3, "taker_buy_quote": 15.54131}, {"ts": 1769462100000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 2719.2, "quote_volume": 657.70164, "trades": 24, "taker_buy_volume": 2055.1, "taker_buy_quote": 497.12226}, {"ts": 1769462160000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 1399.8, "quote_volume": 338.47164, "trades": 9, "taker_buy_volume": 1183.9, "taker_buy_quote": 286.26702}, {"ts": 1769462220000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 1084.2, "quote_volume": 262.15956, "trades": 1, "taker_buy_volume": 1084.2, "taker_buy_quote": 262.15956}, {"ts": 1769462280000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.2421, "volume": 3416.2, "quote_volume": 826.96808, "trades": 17, "taker_buy_volume": 2797.1, "taker_buy_quote": 677.14588}, {"ts": 1769462340000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 564.2, "quote_volume": 136.64924, "trades": 3, "taker_buy_volume": 564.2, "taker_buy_quote": 136.64924}, {"ts": 1769462400000, "open": 0.242, "high": 0.2421, "low": 0.2417, "close": 0.2417, "volume": 7689.2, "quote_volume": 1860.73875, "trades": 146, "taker_buy_volume": 1857.4, "taker_buy_quote": 449.61694}, {"ts": 1769462460000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462520000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462580000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462640000, "open": 0.2419, "high": 0.2429, "low": 0.2419, "close": 0.2428, "volume": 80112.9, "quote_volume": 19429.50229, "trades": 125, "taker_buy_volume": 74284.7, "taker_buy_quote": 18014.91583}, {"ts": 1769462700000, "open": 0.2428, "high": 0.2432, "low": 0.2428, "close": 0.243, "volume": 3818.8, "quote_volume": 928.17327, "trades": 44, "taker_buy_volume": 752.7, "taker_buy_quote": 182.9193}, {"ts": 1769462760000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 278.6, "quote_volume": 67.6998, "trades": 2, "taker_buy_volume": 278.6, "taker_buy_quote": 67.6998}, {"ts": 1769462820000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 1555.8, "quote_volume": 378.36088, "trades": 4, "taker_buy_volume": 1500.3, "taker_buy_quote": 364.86883}, {"ts": 1769462880000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462940000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463000000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 934.4, "quote_volume": 227.42468, "trades": 29, "taker_buy_volume": 232.9, "taker_buy_quote": 56.67958}, {"ts": 1769463060000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 1988.3, "quote_volume": 483.55468, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463120000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 128.0, "quote_volume": 31.0976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463180000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 1177.2, "quote_volume": 285.96542, "trades": 12, "taker_buy_volume": 1177.2, "taker_buy_quote": 285.96542}, {"ts": 1769463240000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2433, "volume": 1294.5, "quote_volume": 315.06252, "trades": 10, "taker_buy_volume": 169.1, "taker_buy_quote": 41.14428}, {"ts": 1769463300000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 76.6, "quote_volume": 18.63918, "trades": 3, "taker_buy_volume": 76.6, "taker_buy_quote": 18.63918}, {"ts": 1769463360000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 16041.8, "quote_volume": 3904.51408, "trades": 54, "taker_buy_volume": 15441.4, "taker_buy_quote": 3758.43676}, {"ts": 1769463420000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 211.9, "quote_volume": 51.52768, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463480000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 1690.2, "quote_volume": 410.39976, "trades": 15, "taker_buy_volume": 1498.2, "taker_buy_quote": 363.76296}, {"ts": 1769463540000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463600000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 66.5, "quote_volume": 16.15285, "trades": 2, "taker_buy_volume": 66.5, "taker_buy_quote": 16.15285}, {"ts": 1769463660000, "open": 0.243, "high": 0.2444, "low": 0.243, "close": 0.2444, "volume": 23188.2, "quote_volume": 5649.37231, "trades": 98, "taker_buy_volume": 19854.3, "taker_buy_quote": 4835.72337}, {"ts": 1769463720000, "open": 0.2445, "high": 0.2449, "low": 0.2444, "close": 0.2448, "volume": 14698.5, "quote_volume": 3596.87005, "trades": 62, "taker_buy_volume": 12441.8, "taker_buy_quote": 3044.77915}, {"ts": 1769463780000, "open": 0.2449, "high": 0.2449, "low": 0.2443, "close": 0.2443, "volume": 2188.8, "quote_volume": 534.83505, "trades": 18, "taker_buy_volume": 801.2, "taker_buy_quote": 195.81531}, {"ts": 1769463840000, "open": 0.2444, "high": 0.2444, "low": 0.2441, "close": 0.2441, "volume": 1791.3, "quote_volume": 437.43785, "trades": 15, "taker_buy_volume": 1663.9, "taker_buy_quote": 406.33314}, {"ts": 1769463900000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 2190.6, "quote_volume": 534.51051, "trades": 5, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03251}, {"ts": 1769463960000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 339.5, "quote_volume": 82.84216, "trades": 4, "taker_buy_volume": 298.4, "taker_buy_quote": 72.81376}, {"ts": 1769464020000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 2306.8, "quote_volume": 562.62215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464080000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 584.3, "quote_volume": 142.48183, "trades": 10, "taker_buy_volume": 498.5, "taker_buy_quote": 121.54663}, {"ts": 1769464140000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 3512.0, "quote_volume": 857.61943, "trades": 11, "taker_buy_volume": 2821.1, "taker_buy_quote": 688.90625}, {"ts": 1769464200000, "open": 0.2442, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 9176.4, "quote_volume": 2239.82843, "trades": 8, "taker_buy_volume": 1132.6, "taker_buy_quote": 276.58092}, {"ts": 1769464260000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464320000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 421.6, "quote_volume": 102.8704, "trades": 2, "taker_buy_volume": 421.6, "taker_buy_quote": 102.8704}, {"ts": 1769464380000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464440000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 251.9, "quote_volume": 61.48879, "trades": 2, "taker_buy_volume": 251.9, "taker_buy_quote": 61.48879}, {"ts": 1769464500000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 689.3, "quote_volume": 168.16409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464560000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464620000, "open": 0.244, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 2050.7, "quote_volume": 500.3459, "trades": 18, "taker_buy_volume": 1166.4, "taker_buy_quote": 284.60571}, {"ts": 1769464680000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 620.9, "quote_volume": 151.37542, "trades": 3, "taker_buy_volume": 620.9, "taker_buy_quote": 151.37542}, {"ts": 1769464740000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 759.2, "quote_volume": 185.16888, "trades": 2, "taker_buy_volume": 759.2, "taker_buy_quote": 185.16888}, {"ts": 1769464800000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 73.7, "quote_volume": 17.9838, "trades": 3, "taker_buy_volume": 73.7, "taker_buy_quote": 17.9838}, {"ts": 1769464860000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 1991.2, "quote_volume": 485.44819, "trades": 14, "taker_buy_volume": 1707.8, "taker_buy_quote": 416.36164}, {"ts": 1769464920000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 338.2, "quote_volume": 82.51443, "trades": 5, "taker_buy_volume": 338.2, "taker_buy_quote": 82.51443}, {"ts": 1769464980000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 2567.1, "quote_volume": 626.37777, "trades": 5, "taker_buy_volume": 2567.1, "taker_buy_quote": 626.37777}, {"ts": 1769465040000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2441, "volume": 3108.5, "quote_volume": 758.70388, "trades": 10, "taker_buy_volume": 1935.2, "taker_buy_quote": 472.38869}, {"ts": 1769465100000, "open": 0.244, "high": 0.244, "low": 0.2437, "close": 0.2437, "volume": 1804.2, "quote_volume": 439.81142, "trades": 14, "taker_buy_volume": 79.0, "taker_buy_quote": 19.2593}, {"ts": 1769465160000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 474.2, "quote_volume": 115.53508, "trades": 5, "taker_buy_volume": 410.4, "taker_buy_quote": 99.9934}, {"ts": 1769465220000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 1741.1, "quote_volume": 424.47606, "trades": 4, "taker_buy_volume": 1741.1, "taker_buy_quote": 424.47606}, {"ts": 1769465280000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465340000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 4888.8, "quote_volume": 1190.4228, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465400000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465460000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 1038.4, "quote_volume": 252.92864, "trades": 6, "taker_buy_volume": 1038.4, "taker_buy_quote": 252.92864}, {"ts": 1769465520000, "open": 0.2437, "high": 0.2441, "low": 0.2437, "close": 0.2439, "volume": 4215.9, "quote_volume": 1028.3399, "trades": 17, "taker_buy_volume": 3194.7, "taker_buy_quote": 779.18922}, {"ts": 1769465580000, "open": 0.2439, "high": 0.244, "low": 0.2434, "close": 0.2434, "volume": 5634.4, "quote_volume": 1374.20096, "trades": 36, "taker_buy_volume": 102.6, "taker_buy_quote": 25.02414}, {"ts": 1769465640000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 769.2, "quote_volume": 187.14409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465700000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2434, "volume": 1259.3, "quote_volume": 306.2915, "trades": 4, "taker_buy_volume": 1133.2, "taker_buy_quote": 275.59876}, {"ts": 1769465760000, "open": 0.2435, "high": 0.2435, "low": 0.2432, "close": 0.2432, "volume": 1844.4, "quote_volume": 448.82856, "trades": 19, "taker_buy_volume": 22.6, "taker_buy_quote": 5.5031}, {"ts": 1769465820000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465880000, "open": 0.2431, "high": 0.2431, "low": 0.2429, "close": 0.2429, "volume": 876.5, "quote_volume": 213.07034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465940000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466000000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 46.7, "quote_volume": 11.33876, "trades": 3, "taker_buy_volume": 24.0, "taker_buy_quote": 5.8272}, {"ts": 1769466060000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2426, "volume": 1116.9, "quote_volume": 270.88212, "trades": 7, "taker_buy_volume": 1027.0, "taker_buy_quote": 249.0702}, {"ts": 1769466120000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466180000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466240000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466300000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466360000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466420000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466480000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466540000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466600000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466660000, "open": 0.2424, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 949.9, "quote_volume": 230.14652, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466720000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 2576.0, "quote_volume": 624.72467, "trades": 3, "taker_buy_volume": 2576.0, "taker_buy_quote": 624.72467}, {"ts": 1769466780000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2429, "volume": 2884.1, "quote_volume": 700.54108, "trades": 6, "taker_buy_volume": 2884.1, "taker_buy_quote": 700.54108}, {"ts": 1769466840000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466900000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466960000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 6794.4, "quote_volume": 1650.5849, "trades": 7, "taker_buy_volume": 6794.4, "taker_buy_quote": 1650.5849}, {"ts": 1769467020000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 22.7, "quote_volume": 5.51837, "trades": 1, "taker_buy_volume": 22.7, "taker_buy_quote": 5.51837}, {"ts": 1769467080000, "open": 0.2432, "high": 0.2434, "low": 0.2431, "close": 0.2431, "volume": 3666.5, "quote_volume": 891.81421, "trades": 12, "taker_buy_volume": 2640.9, "taker_buy_quote": 642.47816}, {"ts": 1769467140000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 6838.5, "quote_volume": 1664.66758, "trades": 6, "taker_buy_volume": 6838.5, "taker_buy_quote": 1664.66758}, {"ts": 1769467200000, "open": 0.2433, "high": 0.2433, "low": 0.2427, "close": 0.2427, "volume": 5802.8, "quote_volume": 1411.59399, "trades": 14, "taker_buy_volume": 30.0, "taker_buy_quote": 7.293}, {"ts": 1769467260000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 2743.7, "quote_volume": 665.70842, "trades": 6, "taker_buy_volume": 1794.5, "taker_buy_quote": 435.52515}, {"ts": 1769467320000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467380000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 1449.0, "quote_volume": 351.3825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467440000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 41.3, "quote_volume": 10.01525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467500000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467560000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467620000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467680000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467740000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467800000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 5130.8, "quote_volume": 1244.73208, "trades": 10, "taker_buy_volume": 203.8, "taker_buy_quote": 49.44188}, {"ts": 1769467860000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467920000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467980000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468040000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468100000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468160000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468220000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468280000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 552.4, "quote_volume": 133.957, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468340000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468400000, "open": 0.2424, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 883.0, "quote_volume": 213.8818, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468460000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468520000, "open": 0.2421, "high": 0.2421, "low": 0.2414, "close": 0.2414, "volume": 30034.0, "quote_volume": 7258.75531, "trades": 27, "taker_buy_volume": 330.4, "taker_buy_quote": 79.75856}, {"ts": 1769468580000, "open": 0.2416, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 780.4, "quote_volume": 188.41858, "trades": 8, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0264}, {"ts": 1769468640000, "open": 0.2413, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 2095.8, "quote_volume": 505.83168, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 482.71514}, {"ts": 1769468700000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 921.9, "quote_volume": 222.54666, "trades": 3, "taker_buy_volume": 921.9, "taker_buy_quote": 222.54666}, {"ts": 1769468760000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 5627.0, "quote_volume": 1359.04756, "trades": 10, "taker_buy_volume": 5627.0, "taker_buy_quote": 1359.04756}, {"ts": 1769468820000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2418, "volume": 956.0, "quote_volume": 231.15028, "trades": 19, "taker_buy_volume": 501.7, "taker_buy_quote": 121.34183}, {"ts": 1769468880000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 578.4, "quote_volume": 139.79928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468940000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 2111.0, "quote_volume": 510.0176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469000000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 689.8, "quote_volume": 166.59619, "trades": 11, "taker_buy_volume": 625.5, "taker_buy_quote": 151.06774}, {"ts": 1769469060000, "open": 0.2415, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 18854.7, "quote_volume": 4553.34806, "trades": 54, "taker_buy_volume": 5269.0, "taker_buy_quote": 1272.425}, {"ts": 1769469120000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 414.6, "quote_volume": 100.04298, "trades": 9, "taker_buy_volume": 414.6, "taker_buy_quote": 100.04298}, {"ts": 1769469180000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469240000, "open": 0.2412, "high": 0.2417, "low": 0.2411, "close": 0.2417, "volume": 17474.0, "quote_volume": 4215.34209, "trades": 66, "taker_buy_volume": 17055.2, "taker_buy_quote": 4114.36299}, {"ts": 1769469300000, "open": 0.2413, "high": 0.2413, "low": 0.2403, "close": 0.2404, "volume": 6130.3, "quote_volume": 1475.70752, "trades": 44, "taker_buy_volume": 1101.8, "taker_buy_quote": 264.88632}, {"ts": 1769469360000, "open": 0.2404, "high": 0.2407, "low": 0.2404, "close": 0.2405, "volume": 9235.6, "quote_volume": 2221.78933, "trades": 27, "taker_buy_volume": 8806.5, "taker_buy_quote": 2118.55204}, {"ts": 1769469420000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 4152.1, "quote_volume": 997.74331, "trades": 44, "taker_buy_volume": 3958.7, "taker_buy_quote": 951.26925}, {"ts": 1769469480000, "open": 0.2405, "high": 0.2406, "low": 0.2402, "close": 0.2402, "volume": 1308.5, "quote_volume": 314.71352, "trades": 18, "taker_buy_volume": 622.0, "taker_buy_quote": 149.64674}, {"ts": 1769469540000, "open": 0.2402, "high": 0.2402, "low": 0.2398, "close": 0.2401, "volume": 3535.7, "quote_volume": 848.57124, "trades": 29, "taker_buy_volume": 1046.7, "taker_buy_quote": 251.24143}, {"ts": 1769469600000, "open": 0.24, "high": 0.2402, "low": 0.24, "close": 0.2402, "volume": 188.4, "quote_volume": 45.23072, "trades": 5, "taker_buy_volume": 105.4, "taker_buy_quote": 25.31072}, {"ts": 1769469660000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 359.8, "quote_volume": 86.50422, "trades": 15, "taker_buy_volume": 359.8, "taker_buy_quote": 86.50422}, {"ts": 1769469720000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 490.7, "quote_volume": 118.02802, "trades": 8, "taker_buy_volume": 64.6, "taker_buy_quote": 15.54276}, {"ts": 1769469780000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 419.7, "quote_volume": 100.93785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469840000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 869.5, "quote_volume": 209.01023, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469900000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2404, "volume": 550.0, "quote_volume": 132.23721, "trades": 12, "taker_buy_volume": 343.4, "taker_buy_quote": 82.56272}, {"ts": 1769469960000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 46.8, "quote_volume": 11.2554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470020000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 280.8, "quote_volume": 67.5324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470080000, "open": 0.2405, "high": 0.2405, "low": 0.2398, "close": 0.24, "volume": 47367.5, "quote_volume": 11374.91067, "trades": 157, "taker_buy_volume": 4534.4, "taker_buy_quote": 1088.04867}, {"ts": 1769470140000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 125.1, "quote_volume": 30.04902, "trades": 5, "taker_buy_volume": 125.1, "taker_buy_quote": 30.04902}, {"ts": 1769470200000, "open": 0.2404, "high": 0.2406, "low": 0.2404, "close": 0.2406, "volume": 386.5, "quote_volume": 92.97481, "trades": 12, "taker_buy_volume": 170.9, "taker_buy_quote": 41.10145}, {"ts": 1769470260000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 103.8, "quote_volume": 24.97428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470320000, "open": 0.2406, "high": 0.2409, "low": 0.2404, "close": 0.2404, "volume": 17293.9, "quote_volume": 4161.94782, "trades": 48, "taker_buy_volume": 235.3, "taker_buy_quote": 56.65189}, {"ts": 1769470380000, "open": 0.2408, "high": 0.2409, "low": 0.2407, "close": 0.2407, "volume": 1103.9, "quote_volume": 265.84006, "trades": 10, "taker_buy_volume": 526.0, "taker_buy_quote": 126.70924}, {"ts": 1769470440000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2403, "volume": 4725.5, "quote_volume": 1136.13481, "trades": 45, "taker_buy_volume": 2491.3, "taker_buy_quote": 598.90852}, {"ts": 1769470500000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 2998.7, "quote_volume": 720.49964, "trades": 14, "taker_buy_volume": 2072.2, "taker_buy_quote": 497.94966}, {"ts": 1769470560000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 1641.6, "quote_volume": 394.56465, "trades": 14, "taker_buy_volume": 979.4, "taker_buy_quote": 235.44359}, {"ts": 1769470620000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 1506.8, "quote_volume": 362.23472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470680000, "open": 0.2404, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 8569.9, "quote_volume": 2059.73984, "trades": 25, "taker_buy_volume": 3698.3, "taker_buy_quote": 889.18252}, {"ts": 1769470740000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2406, "volume": 7086.2, "quote_volume": 1703.81714, "trades": 26, "taker_buy_volume": 5043.7, "taker_buy_quote": 1212.78202}, {"ts": 1769470800000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470860000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 2469.0, "quote_volume": 593.43469, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470920000, "open": 0.2402, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 10628.4, "quote_volume": 2552.70825, "trades": 28, "taker_buy_volume": 10460.2, "taker_buy_quote": 2512.31697}, {"ts": 1769470980000, "open": 0.2403, "high": 0.2403, "low": 0.2397, "close": 0.2397, "volume": 4516.5, "quote_volume": 1083.93621, "trades": 20, "taker_buy_volume": 1018.1, "taker_buy_quote": 244.64943}, {"ts": 1769471040000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 713.6, "quote_volume": 171.06445, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471100000, "open": 0.2399, "high": 0.2402, "low": 0.2399, "close": 0.2402, "volume": 2620.3, "quote_volume": 629.08069, "trades": 13, "taker_buy_volume": 2083.6, "taker_buy_quote": 500.27269}, {"ts": 1769471160000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 238.4, "quote_volume": 57.18316, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471220000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 350.0, "quote_volume": 83.86648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471280000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471340000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 5375.0, "quote_volume": 1286.89079, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471400000, "open": 0.2394, "high": 0.2394, "low": 0.2391, "close": 0.2391, "volume": 3328.6, "quote_volume": 796.49273, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471460000, "open": 0.2392, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 3132.9, "quote_volume": 749.67694, "trades": 9, "taker_buy_volume": 2872.6, "taker_buy_quote": 687.41318}, {"ts": 1769471520000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 41.7, "quote_volume": 9.97881, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 9.97881}, {"ts": 1769471580000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 2693.2, "quote_volume": 644.48276, "trades": 2, "taker_buy_volume": 2693.2, "taker_buy_quote": 644.48276}, {"ts": 1769471640000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471700000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471760000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 10590.9, "quote_volume": 2534.43571, "trades": 29, "taker_buy_volume": 10590.9, "taker_buy_quote": 2534.43571}, {"ts": 1769471820000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 2862.5, "quote_volume": 685.84481, "trades": 19, "taker_buy_volume": 2541.1, "taker_buy_quote": 608.83737}, {"ts": 1769471880000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 6028.7, "quote_volume": 1444.47652, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471940000, "open": 0.2395, "high": 0.2395, "low": 0.2389, "close": 0.2392, "volume": 26949.5, "quote_volume": 6448.39384, "trades": 37, "taker_buy_volume": 2538.3, "taker_buy_quote": 606.97279}, {"ts": 1769472000000, "open": 0.239, "high": 0.239, "low": 0.2384, "close": 0.2385, "volume": 20243.8, "quote_volume": 4834.39536, "trades": 57, "taker_buy_volume": 4202.4, "taker_buy_quote": 1003.00126}, {"ts": 1769472060000, "open": 0.2384, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 2136.8, "quote_volume": 509.37374, "trades": 15, "taker_buy_volume": 2007.3, "taker_buy_quote": 478.50738}, {"ts": 1769472120000, "open": 0.2382, "high": 0.2386, "low": 0.2379, "close": 0.2381, "volume": 18947.4, "quote_volume": 4514.99051, "trades": 89, "taker_buy_volume": 10916.8, "taker_buy_quote": 2601.46823}, {"ts": 1769472180000, "open": 0.2379, "high": 0.2383, "low": 0.2378, "close": 0.2383, "volume": 2487.1, "quote_volume": 591.84458, "trades": 13, "taker_buy_volume": 1240.5, "taker_buy_quote": 295.38027}, {"ts": 1769472240000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 198.4, "quote_volume": 47.29856, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 47.29856}, {"ts": 1769472300000, "open": 0.2383, "high": 0.2383, "low": 0.2368, "close": 0.2373, "volume": 13605.5, "quote_volume": 3229.96768, "trades": 63, "taker_buy_volume": 3277.4, "taker_buy_quote": 777.16739}, {"ts": 1769472360000, "open": 0.2374, "high": 0.2374, "low": 0.2371, "close": 0.2372, "volume": 40921.0, "quote_volume": 9706.43437, "trades": 45, "taker_buy_volume": 40449.6, "taker_buy_quote": 9594.62062}, {"ts": 1769472420000, "open": 0.2372, "high": 0.2373, "low": 0.2372, "close": 0.2373, "volume": 2537.6, "quote_volume": 601.9373, "trades": 4, "taker_buy_volume": 2216.2, "taker_buy_quote": 525.70122}, {"ts": 1769472480000, "open": 0.2372, "high": 0.2374, "low": 0.2371, "close": 0.2374, "volume": 26667.4, "quote_volume": 6328.32594, "trades": 24, "taker_buy_volume": 22177.3, "taker_buy_quote": 5263.06448}, {"ts": 1769472540000, "open": 0.2372, "high": 0.2373, "low": 0.2372, "close": 0.2373, "volume": 1108.9, "quote_volume": 263.11175, "trades": 8, "taker_buy_volume": 912.0, "taker_buy_quote": 216.40707}, {"ts": 1769472600000, "open": 0.2372, "high": 0.2373, "low": 0.2372, "close": 0.2373, "volume": 67.3, "quote_volume": 15.96606, "trades": 3, "taker_buy_volume": 25.0, "taker_buy_quote": 5.9325}, {"ts": 1769472660000, "open": 0.2371, "high": 0.2371, "low": 0.2367, "close": 0.2368, "volume": 7580.5, "quote_volume": 1796.20592, "trades": 37, "taker_buy_volume": 2020.5, "taker_buy_quote": 478.48925}, {"ts": 1769472720000, "open": 0.2368, "high": 0.2369, "low": 0.2368, "close": 0.2369, "volume": 2520.6, "quote_volume": 597.12591, "trades": 3, "taker_buy_volume": 2520.6, "taker_buy_quote": 597.12591}, {"ts": 1769472780000, "open": 0.2369, "high": 0.2369, "low": 0.2367, "close": 0.2369, "volume": 6012.9, "quote_volume": 1423.7265, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472840000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472900000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 153.6, "quote_volume": 36.4032, "trades": 5, "taker_buy_volume": 42.3, "taker_buy_quote": 10.0251}, {"ts": 1769472960000, "open": 0.2369, "high": 0.2372, "low": 0.2369, "close": 0.2372, "volume": 3546.0, "quote_volume": 840.22326, "trades": 23, "taker_buy_volume": 131.0, "taker_buy_quote": 31.06665}, {"ts": 1769473020000, "open": 0.237, "high": 0.237, "low": 0.2353, "close": 0.2354, "volume": 69646.3, "quote_volume": 16454.67697, "trades": 166, "taker_buy_volume": 13232.8, "taker_buy_quote": 3128.27703}, {"ts": 1769473080000, "open": 0.2354, "high": 0.2361, "low": 0.2351, "close": 0.2355, "volume": 14054.0, "quote_volume": 3311.1064, "trades": 74, "taker_buy_volume": 8731.2, "taker_buy_quote": 2057.1193}, {"ts": 1769473140000, "open": 0.2355, "high": 0.2356, "low": 0.235, "close": 0.2356, "volume": 14752.6, "quote_volume": 3470.69738, "trades": 39, "taker_buy_volume": 10390.8, "taker_buy_quote": 2445.02367}, {"ts": 1769473200000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 787.5, "quote_volume": 185.61375, "trades": 5, "taker_buy_volume": 66.0, "taker_buy_quote": 15.5562}, {"ts": 1769473260000, "open": 0.2356, "high": 0.2356, "low": 0.2354, "close": 0.2354, "volume": 1186.0, "quote_volume": 279.31262, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473320000, "open": 0.2354, "high": 0.2354, "low": 0.2352, "close": 0.2354, "volume": 3630.5, "quote_volume": 854.22714, "trades": 12, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02804}, {"ts": 1769473380000, "open": 0.2354, "high": 0.2356, "low": 0.2354, "close": 0.2356, "volume": 2336.2, "quote_volume": 549.99492, "trades": 11, "taker_buy_volume": 2336.2, "taker_buy_quote": 549.99492}, {"ts": 1769473440000, "open": 0.2357, "high": 0.2359, "low": 0.2357, "close": 0.2358, "volume": 2531.8, "quote_volume": 596.91238, "trades": 19, "taker_buy_volume": 1767.8, "taker_buy_quote": 416.78523}, {"ts": 1769473500000, "open": 0.2359, "high": 0.2361, "low": 0.2359, "close": 0.2359, "volume": 2232.6, "quote_volume": 526.82623, "trades": 27, "taker_buy_volume": 174.3, "taker_buy_quote": 41.13714}, {"ts": 1769473560000, "open": 0.2358, "high": 0.2361, "low": 0.2358, "close": 0.2361, "volume": 2182.7, "quote_volume": 515.12677, "trades": 11, "taker_buy_volume": 1905.6, "taker_buy_quote": 449.74435}, {"ts": 1769473620000, "open": 0.2361, "high": 0.2364, "low": 0.2359, "close": 0.2361, "volume": 1761.6, "quote_volume": 416.21136, "trades": 23, "taker_buy_volume": 1254.4, "taker_buy_quote": 296.43047}, {"ts": 1769473680000, "open": 0.2362, "high": 0.2362, "low": 0.2361, "close": 0.2362, "volume": 11787.7, "quote_volume": 2784.02323, "trades": 14, "taker_buy_volume": 1780.6, "taker_buy_quote": 420.49594}, {"ts": 1769473740000, "open": 0.2361, "high": 0.2362, "low": 0.2359, "close": 0.2362, "volume": 739.5, "quote_volume": 174.61386, "trades": 13, "taker_buy_volume": 609.5, "taker_buy_quote": 143.93595}, {"ts": 1769473800000, "open": 0.2361, "high": 0.2361, "low": 0.2356, "close": 0.2358, "volume": 2017.3, "quote_volume": 475.8282, "trades": 19, "taker_buy_volume": 1383.3, "taker_buy_quote": 326.40828}, {"ts": 1769473860000, "open": 0.2358, "high": 0.2359, "low": 0.2353, "close": 0.2353, "volume": 4937.3, "quote_volume": 1162.91639, "trades": 24, "taker_buy_volume": 1419.5, "taker_buy_quote": 334.6021}, {"ts": 1769473920000, "open": 0.2355, "high": 0.2358, "low": 0.2355, "close": 0.2358, "volume": 9088.0, "quote_volume": 2141.19888, "trades": 16, "taker_buy_volume": 9088.0, "taker_buy_quote": 2141.19888}, {"ts": 1769473980000, "open": 0.2355, "high": 0.2359, "low": 0.2354, "close": 0.2359, "volume": 2771.9, "quote_volume": 653.06162, "trades": 15, "taker_buy_volume": 1489.9, "taker_buy_quote": 351.18521}, {"ts": 1769474040000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 3131.9, "quote_volume": 738.81521, "trades": 5, "taker_buy_volume": 3131.9, "taker_buy_quote": 738.81521}, {"ts": 1769474100000, "open": 0.236, "high": 0.236, "low": 0.2358, "close": 0.2358, "volume": 1216.2, "quote_volume": 286.81294, "trades": 11, "taker_buy_volume": 65.9, "taker_buy_quote": 15.5524}, {"ts": 1769474160000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474220000, "open": 0.236, "high": 0.236, "low": 0.2355, "close": 0.2355, "volume": 342.1, "quote_volume": 80.65922, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474280000, "open": 0.2356, "high": 0.2357, "low": 0.2356, "close": 0.2357, "volume": 368.7, "quote_volume": 86.89833, "trades": 5, "taker_buy_volume": 368.7, "taker_buy_quote": 86.89833}, {"ts": 1769474340000, "open": 0.2356, "high": 0.2357, "low": 0.2356, "close": 0.2357, "volume": 896.6, "quote_volume": 211.27157, "trades": 2, "taker_buy_volume": 896.6, "taker_buy_quote": 211.27157}, {"ts": 1769474400000, "open": 0.2357, "high": 0.236, "low": 0.2357, "close": 0.236, "volume": 18239.3, "quote_volume": 4299.30545, "trades": 41, "taker_buy_volume": 18239.3, "taker_buy_quote": 4299.30545}, {"ts": 1769474460000, "open": 0.2361, "high": 0.2362, "low": 0.2361, "close": 0.2362, "volume": 1520.0, "quote_volume": 359.01742, "trades": 6, "taker_buy_volume": 1520.0, "taker_buy_quote": 359.01742}, {"ts": 1769474520000, "open": 0.2362, "high": 0.2363, "low": 0.236, "close": 0.2363, "volume": 7879.1, "quote_volume": 1861.08832, "trades": 45, "taker_buy_volume": 2944.5, "taker_buy_quote": 695.7703}, {"ts": 1769474580000, "open": 0.2362, "high": 0.2362, "low": 0.2361, "close": 0.2361, "volume": 606.0, "quote_volume": 143.12448, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474640000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 128.5, "quote_volume": 30.33885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474700000, "open": 0.2361, "high": 0.2361, "low": 0.236, "close": 0.236, "volume": 2479.4, "quote_volume": 585.16273, "trades": 6, "taker_buy_volume": 75.0, "taker_buy_quote": 17.7}, {"ts": 1769474760000, "open": 0.2359, "high": 0.2359, "low": 0.2357, "close": 0.2357, "volume": 557.5, "quote_volume": 131.45735, "trades": 15, "taker_buy_volume": 52.5, "taker_buy_quote": 12.38475}, {"ts": 1769474820000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 65.9, "quote_volume": 15.52604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474880000, "open": 0.2358, "high": 0.2359, "low": 0.2358, "close": 0.2359, "volume": 410.3, "quote_volume": 96.78552, "trades": 5, "taker_buy_volume": 410.3, "taker_buy_quote": 96.78552}, {"ts": 1769474940000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 302.8, "quote_volume": 71.43052, "trades": 3, "taker_buy_volume": 29.0, "taker_buy_quote": 6.8411}, {"ts": 1769475000000, "open": 0.236, "high": 0.2361, "low": 0.236, "close": 0.2361, "volume": 1267.8, "quote_volume": 299.32099, "trades": 9, "taker_buy_volume": 1023.0, "taker_buy_quote": 241.52371}, {"ts": 1769475060000, "open": 0.2361, "high": 0.2364, "low": 0.2361, "close": 0.2361, "volume": 2148.2, "quote_volume": 507.36169, "trades": 25, "taker_buy_volume": 603.9, "taker_buy_quote": 142.60615}, {"ts": 1769475120000, "open": 0.2364, "high": 0.2368, "low": 0.2364, "close": 0.2368, "volume": 434.1, "quote_volume": 102.71179, "trades": 11, "taker_buy_volume": 434.1, "taker_buy_quote": 102.71179}, {"ts": 1769475180000, "open": 0.2369, "high": 0.2372, "low": 0.2369, "close": 0.2371, "volume": 7230.5, "quote_volume": 1714.18242, "trades": 31, "taker_buy_volume": 540.6, "taker_buy_quote": 128.19097}, {"ts": 1769475240000, "open": 0.2371, "high": 0.2372, "low": 0.2369, "close": 0.2372, "volume": 9982.7, "quote_volume": 2366.18804, "trades": 38, "taker_buy_volume": 6832.1, "taker_buy_quote": 1619.5401}, {"ts": 1769475300000, "open": 0.2371, "high": 0.2371, "low": 0.2367, "close": 0.2368, "volume": 11895.6, "quote_volume": 2818.44302, "trades": 32, "taker_buy_volume": 1061.3, "taker_buy_quote": 251.62643}, {"ts": 1769475360000, "open": 0.2369, "high": 0.2379, "low": 0.2369, "close": 0.2376, "volume": 32505.0, "quote_volume": 7718.12339, "trades": 86, "taker_buy_volume": 16229.4, "taker_buy_quote": 3850.82514}, {"ts": 1769475420000, "open": 0.2375, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 130.8, "quote_volume": 31.05846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475480000, "open": 0.2373, "high": 0.2374, "low": 0.2372, "close": 0.2374, "volume": 12252.5, "quote_volume": 2907.51592, "trades": 16, "taker_buy_volume": 12121.5, "taker_buy_quote": 2876.43617}, {"ts": 1769475540000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 65.4, "quote_volume": 15.5325, "trades": 2, "taker_buy_volume": 65.4, "taker_buy_quote": 15.5325}, {"ts": 1769475600000, "open": 0.2376, "high": 0.2377, "low": 0.2372, "close": 0.2372, "volume": 3830.2, "quote_volume": 909.63813, "trades": 27, "taker_buy_volume": 152.9, "taker_buy_quote": 36.33558}, {"ts": 1769475660000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 65.4, "quote_volume": 15.52596, "trades": 3, "taker_buy_volume": 65.4, "taker_buy_quote": 15.52596}, {"ts": 1769475720000, "open": 0.2374, "high": 0.2374, "low": 0.237, "close": 0.2373, "volume": 10667.3, "quote_volume": 2531.1249, "trades": 57, "taker_buy_volume": 8884.8, "taker_buy_quote": 2108.38411}, {"ts": 1769475780000, "open": 0.2374, "high": 0.2376, "low": 0.2374, "close": 0.2375, "volume": 756.8, "quote_volume": 179.77438, "trades": 12, "taker_buy_volume": 173.1, "taker_buy_quote": 41.11356}, {"ts": 1769475840000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 2413.2, "quote_volume": 573.135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475900000, "open": 0.2376, "high": 0.2376, "low": 0.2371, "close": 0.2371, "volume": 20990.3, "quote_volume": 4983.02681, "trades": 21, "taker_buy_volume": 42.2, "taker_buy_quote": 10.02672}, {"ts": 1769475960000, "open": 0.2372, "high": 0.2372, "low": 0.2366, "close": 0.2366, "volume": 393.3, "quote_volume": 93.16148, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476020000, "open": 0.2366, "high": 0.2372, "low": 0.2366, "close": 0.2368, "volume": 30517.0, "quote_volume": 7227.35154, "trades": 53, "taker_buy_volume": 22101.6, "taker_buy_quote": 5234.48237}, {"ts": 1769476080000, "open": 0.2368, "high": 0.2369, "low": 0.2368, "close": 0.2369, "volume": 259.5, "quote_volume": 61.45383, "trades": 9, "taker_buy_volume": 259.5, "taker_buy_quote": 61.45383}, {"ts": 1769476140000, "open": 0.237, "high": 0.2372, "low": 0.237, "close": 0.2371, "volume": 2312.8, "quote_volume": 548.36815, "trades": 12, "taker_buy_volume": 1790.0, "taker_buy_quote": 424.41227}, {"ts": 1769476200000, "open": 0.2372, "high": 0.2372, "low": 0.2371, "close": 0.2371, "volume": 9153.5, "quote_volume": 2170.34502, "trades": 8, "taker_buy_volume": 695.0, "taker_buy_quote": 164.7845}, {"ts": 1769476260000, "open": 0.2371, "high": 0.2371, "low": 0.2359, "close": 0.2359, "volume": 28766.3, "quote_volume": 6793.12649, "trades": 55, "taker_buy_volume": 695.0, "taker_buy_quote": 164.7845}, {"ts": 1769476320000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 10820.8, "quote_volume": 2552.62672, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476380000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476440000, "open": 0.236, "high": 0.2362, "low": 0.2359, "close": 0.2359, "volume": 4649.0, "quote_volume": 1097.27786, "trades": 12, "taker_buy_volume": 4540.6, "taker_buy_quote": 1071.70205}, {"ts": 1769476500000, "open": 0.2359, "high": 0.2359, "low": 0.2358, "close": 0.2358, "volume": 285.0, "quote_volume": 67.21483, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476560000, "open": 0.2357, "high": 0.2357, "low": 0.2355, "close": 0.2355, "volume": 197.8, "quote_volume": 46.60167, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476620000, "open": 0.2356, "high": 0.2356, "low": 0.2355, "close": 0.2355, "volume": 85.2, "quote_volume": 20.06886, "trades": 2, "taker_buy_volume": 42.6, "taker_buy_quote": 10.03656}, {"ts": 1769476680000, "open": 0.2355, "high": 0.2356, "low": 0.2348, "close": 0.2353, "volume": 43765.2, "quote_volume": 10282.82109, "trades": 47, "taker_buy_volume": 26466.3, "taker_buy_quote": 6218.44939}, {"ts": 1769476740000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476800000, "open": 0.2353, "high": 0.2366, "low": 0.2353, "close": 0.2364, "volume": 10925.9, "quote_volume": 2578.01119, "trades": 53, "taker_buy_volume": 10372.9, "taker_buy_quote": 2447.4524}, {"ts": 1769476860000, "open": 0.2363, "high": 0.2364, "low": 0.2363, "close": 0.2363, "volume": 1377.7, "quote_volume": 325.57073, "trades": 10, "taker_buy_volume": 202.2, "taker_buy_quote": 47.80008}, {"ts": 1769476920000, "open": 0.2362, "high": 0.2364, "low": 0.2361, "close": 0.2364, "volume": 20356.0, "quote_volume": 4808.99083, "trades": 34, "taker_buy_volume": 4830.8, "taker_buy_quote": 1141.84654}, {"ts": 1769476980000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 3148.6, "quote_volume": 744.32904, "trades": 2, "taker_buy_volume": 2530.6, "taker_buy_quote": 598.23384}, {"ts": 1769477040000, "open": 0.2363, "high": 0.2363, "low": 0.2362, "close": 0.2363, "volume": 127.2, "quote_volume": 30.05312, "trades": 6, "taker_buy_volume": 42.4, "taker_buy_quote": 10.01912}, {"ts": 1769477100000, "open": 0.2364, "high": 0.2365, "low": 0.2363, "close": 0.2365, "volume": 1263.4, "quote_volume": 298.7422, "trades": 11, "taker_buy_volume": 1221.0, "taker_buy_quote": 288.72308}, {"ts": 1769477160000, "open": 0.2362, "high": 0.2362, "low": 0.236, "close": 0.236, "volume": 1871.3, "quote_volume": 441.81393, "trades": 24, "taker_buy_volume": 26.0, "taker_buy_quote": 6.1412}, {"ts": 1769477220000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477280000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 221.4, "quote_volume": 52.2504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477340000, "open": 0.2362, "high": 0.2367, "low": 0.2362, "close": 0.2363, "volume": 12769.9, "quote_volume": 3018.18931, "trades": 38, "taker_buy_volume": 4187.5, "taker_buy_quote": 989.95669}, {"ts": 1769477400000, "open": 0.2362, "high": 0.2362, "low": 0.2361, "close": 0.2361, "volume": 391.9, "quote_volume": 92.53417, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477460000, "open": 0.236, "high": 0.2363, "low": 0.236, "close": 0.2363, "volume": 2337.2, "quote_volume": 552.16126, "trades": 7, "taker_buy_volume": 1940.2, "taker_buy_quote": 458.46926}, {"ts": 1769477520000, "open": 0.2364, "high": 0.2366, "low": 0.2364, "close": 0.2366, "volume": 173.8, "quote_volume": 41.1037, "trades": 9, "taker_buy_volume": 173.8, "taker_buy_quote": 41.1037}, {"ts": 1769477580000, "open": 0.2367, "high": 0.2371, "low": 0.2367, "close": 0.2371, "volume": 8095.9, "quote_volume": 1917.26426, "trades": 63, "taker_buy_volume": 385.9, "taker_buy_quote": 91.42044}, {"ts": 1769477640000, "open": 0.237, "high": 0.237, "low": 0.2369, "close": 0.237, "volume": 867.2, "quote_volume": 205.49928, "trades": 17, "taker_buy_volume": 553.7, "taker_buy_quote": 131.2269}, {"ts": 1769477700000, "open": 0.2369, "high": 0.2369, "low": 0.2368, "close": 0.2368, "volume": 4334.4, "quote_volume": 1026.80803, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477760000, "open": 0.2367, "high": 0.2368, "low": 0.2367, "close": 0.2368, "volume": 411.6, "quote_volume": 97.44817, "trades": 12, "taker_buy_volume": 345.9, "taker_buy_quote": 81.89698}, {"ts": 1769477820000, "open": 0.2368, "high": 0.2373, "low": 0.2368, "close": 0.2373, "volume": 2913.9, "quote_volume": 690.16559, "trades": 29, "taker_buy_volume": 648.6, "taker_buy_quote": 153.74255}, {"ts": 1769477880000, "open": 0.2374, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 4956.4, "quote_volume": 1176.52733, "trades": 12, "taker_buy_volume": 1430.0, "taker_buy_quote": 339.54412}, {"ts": 1769477940000, "open": 0.2372, "high": 0.2374, "low": 0.2372, "close": 0.2374, "volume": 1998.0, "quote_volume": 473.95793, "trades": 11, "taker_buy_volume": 281.0, "taker_buy_quote": 66.68553}, {"ts": 1769478000000, "open": 0.2374, "high": 0.2374, "low": 0.237, "close": 0.237, "volume": 6254.6, "quote_volume": 1483.55165, "trades": 27, "taker_buy_volume": 79.0, "taker_buy_quote": 18.7546}, {"ts": 1769478060000, "open": 0.2371, "high": 0.2372, "low": 0.2368, "close": 0.2368, "volume": 13830.4, "quote_volume": 3276.82872, "trades": 19, "taker_buy_volume": 49.9, "taker_buy_quote": 11.83628}, {"ts": 1769478120000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 79.0, "quote_volume": 18.7072, "trades": 3, "taker_buy_volume": 79.0, "taker_buy_quote": 18.7072}, {"ts": 1769478180000, "open": 0.2369, "high": 0.237, "low": 0.2369, "close": 0.237, "volume": 107.9, "quote_volume": 25.56807, "trades": 6, "taker_buy_volume": 107.9, "taker_buy_quote": 25.56807}, {"ts": 1769478240000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 65.5, "quote_volume": 15.53005, "trades": 3, "taker_buy_volume": 65.5, "taker_buy_quote": 15.53005}, {"ts": 1769478300000, "open": 0.2372, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 4807.1, "quote_volume": 1140.25067, "trades": 15, "taker_buy_volume": 131.0, "taker_buy_quote": 31.07975}, {"ts": 1769478360000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 65.5, "quote_volume": 15.53005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478420000, "open": 0.2371, "high": 0.2371, "low": 0.237, "close": 0.237, "volume": 2532.8, "quote_volume": 600.51726, "trades": 13, "taker_buy_volume": 79.0, "taker_buy_quote": 18.7309}, {"ts": 1769478480000, "open": 0.2371, "high": 0.2374, "low": 0.2371, "close": 0.2374, "volume": 238.7, "quote_volume": 56.63504, "trades": 10, "taker_buy_volume": 238.7, "taker_buy_quote": 56.63504}, {"ts": 1769478540000, "open": 0.2375, "high": 0.2375, "low": 0.2372, "close": 0.2372, "volume": 173.2, "quote_volume": 41.10691, "trades": 8, "taker_buy_volume": 65.5, "taker_buy_quote": 15.55625}, {"ts": 1769478600000, "open": 0.2371, "high": 0.2371, "low": 0.237, "close": 0.2371, "volume": 150.2, "quote_volume": 35.60586, "trades": 6, "taker_buy_volume": 42.3, "taker_buy_quote": 10.02933}, {"ts": 1769478660000, "open": 0.237, "high": 0.237, "low": 0.2368, "close": 0.2368, "volume": 2998.3, "quote_volume": 710.01246, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478720000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478780000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478840000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478900000, "open": 0.2367, "high": 0.2367, "low": 0.2365, "close": 0.2365, "volume": 296.6, "quote_volume": 70.18552, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478960000, "open": 0.2364, "high": 0.2365, "low": 0.2363, "close": 0.2365, "volume": 328.5, "quote_volume": 77.67054, "trades": 14, "taker_buy_volume": 197.1, "taker_buy_quote": 46.61415}, {"ts": 1769479020000, "open": 0.2366, "high": 0.2371, "low": 0.2366, "close": 0.237, "volume": 389.4, "quote_volume": 92.238, "trades": 17, "taker_buy_volume": 347.1, "taker_buy_quote": 82.2129}, {"ts": 1769479080000, "open": 0.2369, "high": 0.2369, "low": 0.2368, "close": 0.2368, "volume": 84.6, "quote_volume": 20.03751, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479140000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479200000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479260000, "open": 0.2369, "high": 0.2372, "low": 0.2369, "close": 0.2372, "volume": 312.9, "quote_volume": 74.18752, "trades": 9, "taker_buy_volume": 312.9, "taker_buy_quote": 74.18752}, {"ts": 1769479320000, "open": 0.2373, "high": 0.2376, "low": 0.2373, "close": 0.2376, "volume": 261.9, "quote_volume": 62.18814, "trades": 12, "taker_buy_volume": 261.9, "taker_buy_quote": 62.18814}, {"ts": 1769479380000, "open": 0.2377, "high": 0.2382, "low": 0.2377, "close": 0.2381, "volume": 23165.8, "quote_volume": 5514.01469, "trades": 21, "taker_buy_volume": 9416.4, "taker_buy_quote": 2240.28255}, {"ts": 1769479440000, "open": 0.238, "high": 0.2388, "low": 0.238, "close": 0.2381, "volume": 34509.8, "quote_volume": 8223.23473, "trades": 52, "taker_buy_volume": 19416.0, "taker_buy_quote": 4627.71208}, {"ts": 1769479500000, "open": 0.238, "high": 0.238, "low": 0.2366, "close": 0.2371, "volume": 295886.0, "quote_volume": 70180.96819, "trades": 173, "taker_buy_volume": 103245.1, "taker_buy_quote": 24470.20904}, {"ts": 1769479560000, "open": 0.2371, "high": 0.2371, "low": 0.237, "close": 0.2371, "volume": 4680.7, "quote_volume": 1109.78551, "trades": 13, "taker_buy_volume": 4638.4, "taker_buy_quote": 1099.76041}, {"ts": 1769479620000, "open": 0.2372, "high": 0.2373, "low": 0.237, "close": 0.237, "volume": 13938.5, "quote_volume": 3306.23243, "trades": 48, "taker_buy_volume": 2193.4, "taker_buy_quote": 520.48729}, {"ts": 1769479680000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 232.5, "quote_volume": 55.07925, "trades": 7, "taker_buy_volume": 166.9, "taker_buy_quote": 39.53861}, {"ts": 1769479740000, "open": 0.2368, "high": 0.2368, "low": 0.2367, "close": 0.2367, "volume": 6857.1, "quote_volume": 1623.74822, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479800000, "open": 0.2366, "high": 0.2366, "low": 0.2365, "close": 0.2365, "volume": 8177.8, "quote_volume": 1934.74702, "trades": 19, "taker_buy_volume": 6709.2, "taker_buy_quote": 1587.39448}, {"ts": 1769479860000, "open": 0.2365, "high": 0.2365, "low": 0.2361, "close": 0.2364, "volume": 21993.4, "quote_volume": 5194.31949, "trades": 46, "taker_buy_volume": 19674.9, "taker_buy_quote": 4646.59155}, {"ts": 1769479920000, "open": 0.2362, "high": 0.2364, "low": 0.236, "close": 0.2364, "volume": 1386.7, "quote_volume": 327.44124, "trades": 20, "taker_buy_volume": 1212.5, "taker_buy_quote": 286.31496}, {"ts": 1769479980000, "open": 0.2365, "high": 0.2368, "low": 0.2365, "close": 0.2368, "volume": 489.6, "quote_volume": 115.89786, "trades": 13, "taker_buy_volume": 262.7, "taker_buy_quote": 62.16794}, {"ts": 1769480040000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480100000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480160000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 220.8, "quote_volume": 52.28544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480220000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480280000, "open": 0.2367, "high": 0.2367, "low": 0.2365, "close": 0.2365, "volume": 883.1, "quote_volume": 208.89156, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480340000, "open": 0.2364, "high": 0.2364, "low": 0.2362, "close": 0.2363, "volume": 1059.8, "quote_volume": 250.42831, "trades": 10, "taker_buy_volume": 617.6, "taker_buy_quote": 145.93888}, {"ts": 1769480400000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 42.4, "quote_volume": 10.02336, "trades": 1, "taker_buy_volume": 42.4, "taker_buy_quote": 10.02336}, {"ts": 1769480460000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 72.4, "quote_volume": 17.10812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480520000, "open": 0.2362, "high": 0.2362, "low": 0.2361, "close": 0.2361, "volume": 84.8, "quote_volume": 20.02552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480580000, "open": 0.2362, "high": 0.2363, "low": 0.2362, "close": 0.2363, "volume": 732.7, "quote_volume": 173.07514, "trades": 3, "taker_buy_volume": 732.7, "taker_buy_quote": 173.07514}, {"ts": 1769480640000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480700000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 35.7, "quote_volume": 8.43591, "trades": 1, "taker_buy_volume": 35.7, "taker_buy_quote": 8.43591}, {"ts": 1769480760000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480820000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 966.4, "quote_volume": 228.26368, "trades": 12, "taker_buy_volume": 849.9, "taker_buy_quote": 200.74638}, {"ts": 1769480880000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480940000, "open": 0.2363, "high": 0.2363, "low": 0.2362, "close": 0.2362, "volume": 84.8, "quote_volume": 20.034, "trades": 3, "taker_buy_volume": 42.4, "taker_buy_quote": 10.01912}, {"ts": 1769481000000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 660.7, "quote_volume": 156.12341, "trades": 3, "taker_buy_volume": 660.7, "taker_buy_quote": 156.12341}, {"ts": 1769481060000, "open": 0.2362, "high": 0.2362, "low": 0.2361, "close": 0.2361, "volume": 510.5, "quote_volume": 120.53329, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481120000, "open": 0.2362, "high": 0.2364, "low": 0.2362, "close": 0.2364, "volume": 1102.4, "quote_volume": 260.4498, "trades": 10, "taker_buy_volume": 1102.4, "taker_buy_quote": 260.4498}, {"ts": 1769481180000, "open": 0.2363, "high": 0.2364, "low": 0.2363, "close": 0.2364, "volume": 500.0, "quote_volume": 118.16739, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 118.16739}, {"ts": 1769481240000, "open": 0.2363, "high": 0.2366, "low": 0.2363, "close": 0.2364, "volume": 7758.0, "quote_volume": 1834.57466, "trades": 13, "taker_buy_volume": 5094.8, "taker_buy_quote": 1204.91748}, {"ts": 1769481300000, "open": 0.2365, "high": 0.2371, "low": 0.2365, "close": 0.237, "volume": 12389.5, "quote_volume": 2933.36587, "trades": 39, "taker_buy_volume": 12162.6, "taker_buy_quote": 2879.65864}, {"ts": 1769481360000, "open": 0.2371, "high": 0.2374, "low": 0.237, "close": 0.237, "volume": 5839.1, "quote_volume": 1385.00756, "trades": 22, "taker_buy_volume": 3040.7, "taker_buy_quote": 721.68672}, {"ts": 1769481420000, "open": 0.2371, "high": 0.2374, "low": 0.2371, "close": 0.2371, "volume": 7083.7, "quote_volume": 1680.3209, "trades": 23, "taker_buy_volume": 6698.8, "taker_buy_quote": 1588.99682}, {"ts": 1769481480000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481540000, "open": 0.237, "high": 0.2371, "low": 0.2369, "close": 0.2371, "volume": 5354.4, "quote_volume": 1268.90991, "trades": 29, "taker_buy_volume": 2889.5, "taker_buy_quote": 684.77517}, {"ts": 1769481600000, "open": 0.2372, "high": 0.2373, "low": 0.2371, "close": 0.2371, "volume": 1131.1, "quote_volume": 268.20769, "trades": 8, "taker_buy_volume": 165.0, "taker_buy_quote": 39.14115}, {"ts": 1769481660000, "open": 0.2372, "high": 0.2376, "low": 0.2372, "close": 0.2373, "volume": 4516.2, "quote_volume": 1071.53532, "trades": 16, "taker_buy_volume": 2391.9, "taker_buy_quote": 567.42627}, {"ts": 1769481720000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 182.8, "quote_volume": 43.37189, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481780000, "open": 0.2371, "high": 0.2371, "low": 0.237, "close": 0.237, "volume": 866.5, "quote_volume": 205.36705, "trades": 11, "taker_buy_volume": 644.4, "taker_buy_quote": 152.7228}, {"ts": 1769481840000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481900000, "open": 0.2371, "high": 0.2372, "low": 0.2371, "close": 0.2372, "volume": 84.6, "quote_volume": 20.06289, "trades": 2, "taker_buy_volume": 84.6, "taker_buy_quote": 20.06289}, {"ts": 1769481960000, "open": 0.2373, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 779.0, "quote_volume": 184.92805, "trades": 6, "taker_buy_volume": 747.0, "taker_buy_quote": 177.33125}, {"ts": 1769482020000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 84.5, "quote_volume": 20.04762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482080000, "open": 0.2372, "high": 0.2375, "low": 0.2372, "close": 0.2375, "volume": 3814.3, "quote_volume": 905.2512, "trades": 14, "taker_buy_volume": 3814.3, "taker_buy_quote": 905.2512}, {"ts": 1769482140000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482200000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 7060.3, "quote_volume": 1676.35115, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482260000, "open": 0.2372, "high": 0.2372, "low": 0.2371, "close": 0.2371, "volume": 570.1, "quote_volume": 135.17774, "trades": 10, "taker_buy_volume": 462.3, "taker_buy_quote": 109.61413}, {"ts": 1769482320000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482380000, "open": 0.2372, "high": 0.2374, "low": 0.2372, "close": 0.2374, "volume": 166.3, "quote_volume": 39.45903, "trades": 5, "taker_buy_volume": 166.3, "taker_buy_quote": 39.45903}, {"ts": 1769482440000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2373, "volume": 13606.2, "quote_volume": 3227.86772, "trades": 19, "taker_buy_volume": 5054.7, "taker_buy_quote": 1199.4477}, {"ts": 1769482500000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 96.3, "quote_volume": 22.83273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482560000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482620000, "open": 0.237, "high": 0.237, "low": 0.2369, "close": 0.2369, "volume": 131.2, "quote_volume": 31.08784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482680000, "open": 0.237, "high": 0.2379, "low": 0.237, "close": 0.2379, "volume": 16182.6, "quote_volume": 3841.85746, "trades": 41, "taker_buy_volume": 16182.6, "taker_buy_quote": 3841.85746}, {"ts": 1769482740000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482800000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 1892.7, "quote_volume": 449.89901, "trades": 3, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03516}, {"ts": 1769482860000, "open": 0.2379, "high": 0.2381, "low": 0.2376, "close": 0.238, "volume": 45244.7, "quote_volume": 10760.84939, "trades": 100, "taker_buy_volume": 10911.6, "taker_buy_quote": 2595.97262}, {"ts": 1769482920000, "open": 0.238, "high": 0.238, "low": 0.2375, "close": 0.2375, "volume": 8981.8, "quote_volume": 2134.60781, "trades": 17, "taker_buy_volume": 2105.2, "taker_buy_quote": 499.985}, {"ts": 1769482980000, "open": 0.2376, "high": 0.2377, "low": 0.2376, "close": 0.2377, "volume": 1778.1, "quote_volume": 422.48667, "trades": 9, "taker_buy_volume": 1419.5, "taker_buy_quote": 337.28331}, {"ts": 1769483040000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483100000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 165.5, "quote_volume": 39.30625, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483160000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 561.3, "quote_volume": 133.21005, "trades": 11, "taker_buy_volume": 141.8, "taker_buy_quote": 33.65336}, {"ts": 1769483220000, "open": 0.2375, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 970.2, "quote_volume": 230.46395, "trades": 8, "taker_buy_volume": 970.2, "taker_buy_quote": 230.46395}, {"ts": 1769483280000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483340000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483400000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 70.0, "quote_volume": 16.618, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 16.618}, {"ts": 1769483460000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 2163.6, "quote_volume": 514.07136, "trades": 1, "taker_buy_volume": 2163.6, "taker_buy_quote": 514.07136}, {"ts": 1769483520000, "open": 0.2375, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 528.6, "quote_volume": 125.53596, "trades": 8, "taker_buy_volume": 421.0, "taker_buy_quote": 99.9875}, {"ts": 1769483580000, "open": 0.2375, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 2352.9, "quote_volume": 558.81797, "trades": 7, "taker_buy_volume": 2352.9, "taker_buy_quote": 558.81797}, {"ts": 1769483640000, "open": 0.2373, "high": 0.2373, "low": 0.2369, "close": 0.2371, "volume": 23516.2, "quote_volume": 5574.7452, "trades": 52, "taker_buy_volume": 434.2, "taker_buy_quote": 102.94882}, {"ts": 1769483700000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483760000, "open": 0.237, "high": 0.237, "low": 0.2365, "close": 0.2365, "volume": 32666.4, "quote_volume": 7733.8063, "trades": 37, "taker_buy_volume": 973.1, "taker_buy_quote": 230.33379}, {"ts": 1769483820000, "open": 0.2366, "high": 0.2367, "low": 0.2366, "close": 0.2366, "volume": 2380.9, "quote_volume": 563.41352, "trades": 11, "taker_buy_volume": 1851.7, "taker_buy_quote": 438.17396}, {"ts": 1769483880000, "open": 0.2366, "high": 0.2366, "low": 0.2365, "close": 0.2365, "volume": 322.6, "quote_volume": 76.31698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483940000, "open": 0.2364, "high": 0.2365, "low": 0.2363, "close": 0.2363, "volume": 12062.2, "quote_volume": 2851.76819, "trades": 60, "taker_buy_volume": 4990.0, "taker_buy_quote": 1179.92876}, {"ts": 1769484000000, "open": 0.2363, "high": 0.2364, "low": 0.2363, "close": 0.2364, "volume": 4104.5, "quote_volume": 970.27013, "trades": 14, "taker_buy_volume": 3744.3, "taker_buy_quote": 885.11885}, {"ts": 1769484060000, "open": 0.2365, "high": 0.2368, "low": 0.2365, "close": 0.2368, "volume": 2268.1, "quote_volume": 536.95638, "trades": 30, "taker_buy_volume": 1589.3, "taker_buy_quote": 376.30134}, {"ts": 1769484120000, "open": 0.2367, "high": 0.2368, "low": 0.2367, "close": 0.2368, "volume": 878.4, "quote_volume": 208.00011, "trades": 4, "taker_buy_volume": 828.3, "taker_buy_quote": 196.14144}, {"ts": 1769484180000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 230.4, "quote_volume": 54.58176, "trades": 5, "taker_buy_volume": 65.6, "taker_buy_quote": 15.54064}, {"ts": 1769484240000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 720.8, "quote_volume": 170.75752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484300000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 220.8, "quote_volume": 52.30752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484360000, "open": 0.237, "high": 0.2373, "low": 0.237, "close": 0.2371, "volume": 10007.5, "quote_volume": 2374.0138, "trades": 26, "taker_buy_volume": 3152.5, "taker_buy_quote": 748.04892}, {"ts": 1769484420000, "open": 0.237, "high": 0.2374, "low": 0.2369, "close": 0.2374, "volume": 313.4, "quote_volume": 74.33566, "trades": 14, "taker_buy_volume": 238.6, "taker_buy_quote": 56.61131}, {"ts": 1769484480000, "open": 0.2375, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 418.1, "quote_volume": 99.33402, "trades": 10, "taker_buy_volume": 130.8, "taker_buy_quote": 31.07154}, {"ts": 1769484540000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 8986.2, "quote_volume": 2133.28098, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484600000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484660000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 142.2, "quote_volume": 33.74406, "trades": 4, "taker_buy_volume": 28.0, "taker_buy_quote": 6.6444}, {"ts": 1769484720000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484780000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484840000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 517.9, "quote_volume": 122.84588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484900000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484960000, "open": 0.2373, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 983.8, "quote_volume": 233.48835, "trades": 6, "taker_buy_volume": 983.8, "taker_buy_quote": 233.48835}, {"ts": 1769485020000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485080000, "open": 0.2375, "high": 0.2378, "low": 0.2375, "close": 0.2378, "volume": 877.0, "quote_volume": 208.32674, "trades": 11, "taker_buy_volume": 877.0, "taker_buy_quote": 208.32674}, {"ts": 1769485140000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 42.2, "quote_volume": 10.03094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485200000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485260000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 107.6, "quote_volume": 25.59382, "trades": 4, "taker_buy_volume": 107.6, "taker_buy_quote": 25.59382}, {"ts": 1769485320000, "open": 0.2378, "high": 0.2378, "low": 0.2377, "close": 0.2377, "volume": 107.6, "quote_volume": 25.58074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485380000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 202.1, "quote_volume": 48.01896, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485440000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485500000, "open": 0.2375, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 216.0, "quote_volume": 51.29076, "trades": 8, "taker_buy_volume": 27.0, "taker_buy_quote": 6.4098}, {"ts": 1769485560000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2373, "volume": 4378.8, "quote_volume": 1039.52058, "trades": 30, "taker_buy_volume": 970.4, "taker_buy_quote": 230.37296}, {"ts": 1769485620000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 192.1, "quote_volume": 45.56612, "trades": 5, "taker_buy_volume": 126.6, "taker_buy_quote": 30.02952}, {"ts": 1769485680000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 465.6, "quote_volume": 110.39376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485740000, "open": 0.2373, "high": 0.2377, "low": 0.2373, "close": 0.2377, "volume": 2312.0, "quote_volume": 549.02375, "trades": 18, "taker_buy_volume": 2312.0, "taker_buy_quote": 549.02375}, {"ts": 1769485800000, "open": 0.2378, "high": 0.238, "low": 0.2378, "close": 0.2378, "volume": 6550.1, "quote_volume": 1557.88844, "trades": 16, "taker_buy_volume": 3240.8, "taker_buy_quote": 770.68185}, {"ts": 1769485860000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2376, "volume": 3011.7, "quote_volume": 715.60522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485920000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 759.0, "quote_volume": 180.49674, "trades": 6, "taker_buy_volume": 759.0, "taker_buy_quote": 180.49674}, {"ts": 1769485980000, "open": 0.2379, "high": 0.2389, "low": 0.2379, "close": 0.2384, "volume": 5932.7, "quote_volume": 1414.56758, "trades": 69, "taker_buy_volume": 3355.7, "taker_buy_quote": 799.99468}, {"ts": 1769486040000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 65.1, "quote_volume": 15.53286, "trades": 2, "taker_buy_volume": 65.1, "taker_buy_quote": 15.53286}, {"ts": 1769486100000, "open": 0.2387, "high": 0.2389, "low": 0.2387, "close": 0.2389, "volume": 255.9, "quote_volume": 61.10286, "trades": 8, "taker_buy_volume": 255.9, "taker_buy_quote": 61.10286}, {"ts": 1769486160000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486220000, "open": 0.2389, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 238.0, "quote_volume": 56.8608, "trades": 10, "taker_buy_volume": 26.0, "taker_buy_quote": 6.214}, {"ts": 1769486280000, "open": 0.239, "high": 0.2394, "low": 0.239, "close": 0.239, "volume": 10272.6, "quote_volume": 2456.57028, "trades": 40, "taker_buy_volume": 6633.7, "taker_buy_quote": 1586.80796}, {"ts": 1769486340000, "open": 0.2391, "high": 0.2391, "low": 0.2389, "close": 0.2389, "volume": 17435.0, "quote_volume": 4167.00592, "trades": 12, "taker_buy_volume": 326.1, "taker_buy_quote": 77.97051}, {"ts": 1769486400000, "open": 0.2388, "high": 0.239, "low": 0.2387, "close": 0.239, "volume": 393.7, "quote_volume": 94.01714, "trades": 10, "taker_buy_volume": 172.2, "taker_buy_quote": 41.14089}, {"ts": 1769486460000, "open": 0.2389, "high": 0.2392, "low": 0.2389, "close": 0.2392, "volume": 507.0, "quote_volume": 121.1734, "trades": 10, "taker_buy_volume": 192.0, "taker_buy_quote": 45.9199}, {"ts": 1769486520000, "open": 0.2393, "high": 0.2404, "low": 0.2393, "close": 0.2399, "volume": 10410.3, "quote_volume": 2498.36548, "trades": 52, "taker_buy_volume": 5493.3, "taker_buy_quote": 1318.50855}, {"ts": 1769486580000, "open": 0.2401, "high": 0.2402, "low": 0.2398, "close": 0.2398, "volume": 8290.6, "quote_volume": 1989.9771, "trades": 21, "taker_buy_volume": 3972.6, "taker_buy_quote": 953.94963}, {"ts": 1769486640000, "open": 0.24, "high": 0.2413, "low": 0.24, "close": 0.241, "volume": 53117.6, "quote_volume": 12783.84039, "trades": 129, "taker_buy_volume": 49766.2, "taker_buy_quote": 11976.77522}, {"ts": 1769486700000, "open": 0.2411, "high": 0.242, "low": 0.241, "close": 0.2415, "volume": 148941.5, "quote_volume": 35988.16293, "trades": 196, "taker_buy_volume": 82769.5, "taker_buy_quote": 19997.0988}, {"ts": 1769486760000, "open": 0.2417, "high": 0.2428, "low": 0.2415, "close": 0.242, "volume": 54680.9, "quote_volume": 13236.05926, "trades": 141, "taker_buy_volume": 45692.9, "taker_buy_quote": 11060.92848}, {"ts": 1769486820000, "open": 0.2421, "high": 0.2427, "low": 0.2416, "close": 0.2423, "volume": 16072.8, "quote_volume": 3894.23131, "trades": 109, "taker_buy_volume": 6660.7, "taker_buy_quote": 1613.64562}, {"ts": 1769486880000, "open": 0.2421, "high": 0.2425, "low": 0.2417, "close": 0.2425, "volume": 29764.4, "quote_volume": 7203.97011, "trades": 62, "taker_buy_volume": 20869.9, "taker_buy_quote": 5051.59235}, {"ts": 1769486940000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 434.5, "quote_volume": 105.4097, "trades": 10, "taker_buy_volume": 434.5, "taker_buy_quote": 105.4097}, {"ts": 1769487000000, "open": 0.2427, "high": 0.2436, "low": 0.2427, "close": 0.2433, "volume": 161803.2, "quote_volume": 39376.57972, "trades": 146, "taker_buy_volume": 86321.3, "taker_buy_quote": 21005.38159}, {"ts": 1769487060000, "open": 0.243, "high": 0.2431, "low": 0.2428, "close": 0.2431, "volume": 2741.4, "quote_volume": 666.00327, "trades": 29, "taker_buy_volume": 967.3, "taker_buy_quote": 235.00419}, {"ts": 1769487120000, "open": 0.2432, "high": 0.2434, "low": 0.2427, "close": 0.2427, "volume": 16518.7, "quote_volume": 4015.75127, "trades": 75, "taker_buy_volume": 207.9, "taker_buy_quote": 50.56582}, {"ts": 1769487180000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2428, "volume": 3814.6, "quote_volume": 926.25204, "trades": 42, "taker_buy_volume": 2390.4, "taker_buy_quote": 580.47292}, {"ts": 1769487240000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 370.1, "quote_volume": 89.91647, "trades": 12, "taker_buy_volume": 370.1, "taker_buy_quote": 89.91647}, {"ts": 1769487300000, "open": 0.2431, "high": 0.2435, "low": 0.2431, "close": 0.2434, "volume": 2912.9, "quote_volume": 709.02042, "trades": 23, "taker_buy_volume": 719.0, "taker_buy_quote": 175.03817}, {"ts": 1769487360000, "open": 0.2436, "high": 0.2439, "low": 0.2436, "close": 0.2438, "volume": 1950.6, "quote_volume": 475.61797, "trades": 27, "taker_buy_volume": 259.1, "taker_buy_quote": 63.15579}, {"ts": 1769487420000, "open": 0.2437, "high": 0.2437, "low": 0.2434, "close": 0.2434, "volume": 3986.6, "quote_volume": 971.20114, "trades": 37, "taker_buy_volume": 2842.5, "taker_buy_quote": 692.63741}, {"ts": 1769487480000, "open": 0.2434, "high": 0.2434, "low": 0.243, "close": 0.243, "volume": 1881.9, "quote_volume": 457.55323, "trades": 25, "taker_buy_volume": 822.0, "taker_buy_quote": 199.87876}, {"ts": 1769487540000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 1120.1, "quote_volume": 271.96667, "trades": 8, "taker_buy_volume": 303.2, "taker_buy_quote": 73.61696}, {"ts": 1769487600000, "open": 0.2427, "high": 0.2427, "low": 0.2424, "close": 0.2424, "volume": 6479.0, "quote_volume": 1571.51872, "trades": 50, "taker_buy_volume": 662.4, "taker_buy_quote": 160.65408}, {"ts": 1769487660000, "open": 0.2426, "high": 0.2429, "low": 0.2426, "close": 0.2429, "volume": 2702.2, "quote_volume": 655.60872, "trades": 12, "taker_buy_volume": 2702.2, "taker_buy_quote": 655.60872}, {"ts": 1769487720000, "open": 0.2428, "high": 0.2437, "low": 0.2427, "close": 0.2437, "volume": 9903.3, "quote_volume": 2408.57697, "trades": 55, "taker_buy_volume": 7675.1, "taker_buy_quote": 1866.77559}, {"ts": 1769487780000, "open": 0.2436, "high": 0.2436, "low": 0.2427, "close": 0.2427, "volume": 15736.0, "quote_volume": 3824.10982, "trades": 61, "taker_buy_volume": 1886.9, "taker_buy_quote": 458.15137}, {"ts": 1769487840000, "open": 0.2426, "high": 0.2426, "low": 0.242, "close": 0.242, "volume": 1930.4, "quote_volume": 467.91818, "trades": 44, "taker_buy_volume": 383.8, "taker_buy_quote": 93.03281}, {"ts": 1769487900000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 469.0, "quote_volume": 113.3842, "trades": 12, "taker_buy_volume": 276.1, "taker_buy_quote": 66.74098}, {"ts": 1769487960000, "open": 0.2416, "high": 0.2416, "low": 0.2412, "close": 0.2414, "volume": 14557.6, "quote_volume": 3514.36298, "trades": 60, "taker_buy_volume": 6289.6, "taker_buy_quote": 1518.58487}, {"ts": 1769488020000, "open": 0.2411, "high": 0.2412, "low": 0.2409, "close": 0.2409, "volume": 20867.0, "quote_volume": 5028.36861, "trades": 44, "taker_buy_volume": 2762.6, "taker_buy_quote": 665.87149}, {"ts": 1769488080000, "open": 0.2408, "high": 0.2408, "low": 0.2403, "close": 0.2403, "volume": 940.9, "quote_volume": 226.21018, "trades": 18, "taker_buy_volume": 468.7, "taker_buy_quote": 112.63278}, {"ts": 1769488140000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 17088.2, "quote_volume": 4102.92594, "trades": 21, "taker_buy_volume": 672.1, "taker_buy_quote": 161.40362}, {"ts": 1769488200000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2403, "volume": 3294.3, "quote_volume": 791.67652, "trades": 13, "taker_buy_volume": 3294.3, "taker_buy_quote": 791.67652}, {"ts": 1769488260000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 3054.9, "quote_volume": 733.59977, "trades": 34, "taker_buy_volume": 592.9, "taker_buy_quote": 142.35989}, {"ts": 1769488320000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 99.7, "quote_volume": 23.93797, "trades": 1, "taker_buy_volume": 99.7, "taker_buy_quote": 23.93797}, {"ts": 1769488380000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488440000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488500000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 994.3, "quote_volume": 238.63616, "trades": 6, "taker_buy_volume": 41.6, "taker_buy_quote": 9.98816}, {"ts": 1769488560000, "open": 0.2399, "high": 0.2399, "low": 0.2396, "close": 0.2396, "volume": 5371.8, "quote_volume": 1287.71203, "trades": 25, "taker_buy_volume": 425.3, "taker_buy_quote": 101.94441}, {"ts": 1769488620000, "open": 0.2396, "high": 0.2409, "low": 0.2392, "close": 0.2404, "volume": 250885.9, "quote_volume": 60261.70102, "trades": 247, "taker_buy_volume": 138769.1, "taker_buy_quote": 33337.14638}, {"ts": 1769488680000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 341.5, "quote_volume": 82.1649, "trades": 3, "taker_buy_volume": 341.5, "taker_buy_quote": 82.1649}, {"ts": 1769488740000, "open": 0.2406, "high": 0.2412, "low": 0.2406, "close": 0.2408, "volume": 124202.7, "quote_volume": 29927.72591, "trades": 169, "taker_buy_volume": 50911.2, "taker_buy_quote": 12267.65842}, {"ts": 1769488800000, "open": 0.2407, "high": 0.2407, "low": 0.2404, "close": 0.2404, "volume": 366.8, "quote_volume": 88.21745, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488860000, "open": 0.2404, "high": 0.2407, "low": 0.2404, "close": 0.2407, "volume": 11858.5, "quote_volume": 2853.16231, "trades": 22, "taker_buy_volume": 11251.4, "taker_buy_quote": 2707.03334}, {"ts": 1769488920000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 961.4, "quote_volume": 231.21253, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488980000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 571.3, "quote_volume": 137.34052, "trades": 3, "taker_buy_volume": 571.3, "taker_buy_quote": 137.34052}, {"ts": 1769489040000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 41.8, "quote_volume": 10.04454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489100000, "open": 0.2402, "high": 0.2402, "low": 0.24, "close": 0.24, "volume": 1046.4, "quote_volume": 251.221, "trades": 14, "taker_buy_volume": 191.7, "taker_buy_quote": 46.008}, {"ts": 1769489160000, "open": 0.2401, "high": 0.2404, "low": 0.2401, "close": 0.2404, "volume": 310.1, "quote_volume": 74.51095, "trades": 7, "taker_buy_volume": 310.1, "taker_buy_quote": 74.51095}, {"ts": 1769489220000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489280000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 285.4, "quote_volume": 68.6387, "trades": 3, "taker_buy_volume": 285.4, "taker_buy_quote": 68.6387}, {"ts": 1769489340000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 144.4, "quote_volume": 34.70472, "trades": 5, "taker_buy_volume": 54.0, "taker_buy_quote": 12.9816}, {"ts": 1769489400000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 368.5, "quote_volume": 88.61594, "trades": 9, "taker_buy_volume": 368.5, "taker_buy_quote": 88.61594}, {"ts": 1769489460000, "open": 0.2405, "high": 0.2416, "low": 0.2404, "close": 0.2416, "volume": 11321.1, "quote_volume": 2727.87807, "trades": 50, "taker_buy_volume": 11040.0, "taker_buy_quote": 2660.28544}, {"ts": 1769489520000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2419, "volume": 2087.6, "quote_volume": 504.80476, "trades": 13, "taker_buy_volume": 1900.6, "taker_buy_quote": 459.56946}, {"ts": 1769489580000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 1063.6, "quote_volume": 257.49113, "trades": 9, "taker_buy_volume": 857.4, "taker_buy_quote": 207.57011}, {"ts": 1769489640000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 2902.0, "quote_volume": 702.96239, "trades": 8, "taker_buy_volume": 2902.0, "taker_buy_quote": 702.96239}, {"ts": 1769489700000, "open": 0.2423, "high": 0.2427, "low": 0.2423, "close": 0.2424, "volume": 6577.3, "quote_volume": 1594.46923, "trades": 40, "taker_buy_volume": 4152.9, "taker_buy_quote": 1006.74999}, {"ts": 1769489760000, "open": 0.2424, "high": 0.2425, "low": 0.242, "close": 0.242, "volume": 3895.1, "quote_volume": 943.41654, "trades": 20, "taker_buy_volume": 100.0, "taker_buy_quote": 24.2454}, {"ts": 1769489820000, "open": 0.2421, "high": 0.2425, "low": 0.2421, "close": 0.2425, "volume": 4801.3, "quote_volume": 1163.12625, "trades": 12, "taker_buy_volume": 4801.3, "taker_buy_quote": 1163.12625}, {"ts": 1769489880000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 93.5, "quote_volume": 22.6644, "trades": 1, "taker_buy_volume": 93.5, "taker_buy_quote": 22.6644}, {"ts": 1769489940000, "open": 0.2424, "high": 0.2428, "low": 0.2422, "close": 0.2428, "volume": 7628.8, "quote_volume": 1850.32726, "trades": 73, "taker_buy_volume": 3149.0, "taker_buy_quote": 763.84302}, {"ts": 1769490000000, "open": 0.2429, "high": 0.2429, "low": 0.2423, "close": 0.2423, "volume": 1666.6, "quote_volume": 404.31258, "trades": 17, "taker_buy_volume": 169.2, "taker_buy_quote": 41.06709}, {"ts": 1769490060000, "open": 0.2424, "high": 0.2425, "low": 0.2418, "close": 0.2418, "volume": 1510.4, "quote_volume": 365.83303, "trades": 17, "taker_buy_volume": 518.0, "taker_buy_quote": 125.60634}, {"ts": 1769490120000, "open": 0.2421, "high": 0.2432, "low": 0.2421, "close": 0.2426, "volume": 57809.5, "quote_volume": 14045.23772, "trades": 126, "taker_buy_volume": 22539.0, "taker_buy_quote": 5474.84032}, {"ts": 1769490180000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2426, "volume": 985.1, "quote_volume": 238.94782, "trades": 20, "taker_buy_volume": 873.9, "taker_buy_quote": 211.97197}, {"ts": 1769490240000, "open": 0.2425, "high": 0.2425, "low": 0.2419, "close": 0.2419, "volume": 1120.4, "quote_volume": 271.28002, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490300000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 41.4, "quote_volume": 10.02294, "trades": 2, "taker_buy_volume": 41.4, "taker_buy_quote": 10.02294}, {"ts": 1769490360000, "open": 0.242, "high": 0.2423, "low": 0.242, "close": 0.2423, "volume": 683.3, "quote_volume": 165.41938, "trades": 19, "taker_buy_volume": 543.9, "taker_buy_quote": 131.68458}, {"ts": 1769490420000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490480000, "open": 0.2423, "high": 0.243, "low": 0.2423, "close": 0.243, "volume": 3998.4, "quote_volume": 970.99472, "trades": 36, "taker_buy_volume": 2885.5, "taker_buy_quote": 700.95424}, {"ts": 1769490540000, "open": 0.243, "high": 0.2438, "low": 0.243, "close": 0.2435, "volume": 16385.3, "quote_volume": 3988.14055, "trades": 63, "taker_buy_volume": 8767.7, "taker_buy_quote": 2134.59251}, {"ts": 1769490600000, "open": 0.2434, "high": 0.2434, "low": 0.2431, "close": 0.2431, "volume": 1626.6, "quote_volume": 395.72328, "trades": 14, "taker_buy_volume": 104.7, "taker_buy_quote": 25.45669}, {"ts": 1769490660000, "open": 0.2431, "high": 0.2435, "low": 0.2431, "close": 0.2435, "volume": 1975.6, "quote_volume": 480.65615, "trades": 11, "taker_buy_volume": 1918.2, "taker_buy_quote": 466.70221}, {"ts": 1769490720000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 1918.8, "quote_volume": 467.0318, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490780000, "open": 0.2432, "high": 0.2432, "low": 0.2425, "close": 0.2425, "volume": 1704.7, "quote_volume": 414.24417, "trades": 16, "taker_buy_volume": 83.1, "taker_buy_quote": 20.20992}, {"ts": 1769490840000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2426, "volume": 3369.6, "quote_volume": 817.60054, "trades": 26, "taker_buy_volume": 3238.5, "taker_buy_quote": 785.79568}, {"ts": 1769490900000, "open": 0.2428, "high": 0.2431, "low": 0.2428, "close": 0.2428, "volume": 2756.2, "quote_volume": 669.33101, "trades": 15, "taker_buy_volume": 1944.1, "taker_buy_quote": 472.05904}, {"ts": 1769490960000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491020000, "open": 0.2427, "high": 0.243, "low": 0.2425, "close": 0.243, "volume": 1427.7, "quote_volume": 346.67467, "trades": 26, "taker_buy_volume": 656.0, "taker_buy_quote": 159.28184}, {"ts": 1769491080000, "open": 0.2429, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 729.6, "quote_volume": 177.20061, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491140000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 105.5, "quote_volume": 25.59016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491200000, "open": 0.2424, "high": 0.2424, "low": 0.2419, "close": 0.2423, "volume": 17519.5, "quote_volume": 4241.17965, "trades": 27, "taker_buy_volume": 4260.7, "taker_buy_quote": 1032.13948}, {"ts": 1769491260000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491320000, "open": 0.2422, "high": 0.2422, "low": 0.2419, "close": 0.2419, "volume": 319.0, "quote_volume": 77.2211, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491380000, "open": 0.2421, "high": 0.2425, "low": 0.2421, "close": 0.2425, "volume": 675.3, "quote_volume": 163.64421, "trades": 13, "taker_buy_volume": 516.6, "taker_buy_quote": 125.1912}, {"ts": 1769491440000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 444.2, "quote_volume": 107.52676, "trades": 12, "taker_buy_volume": 361.4, "taker_buy_quote": 87.48502}, {"ts": 1769491500000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 805.0, "quote_volume": 194.95728, "trades": 8, "taker_buy_volume": 105.5, "taker_buy_quote": 25.55851}, {"ts": 1769491560000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 1799.2, "quote_volume": 435.64067, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491620000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 3681.2, "quote_volume": 891.21852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491680000, "open": 0.2421, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 373.7, "quote_volume": 90.46847, "trades": 7, "taker_buy_volume": 82.8, "taker_buy_quote": 20.05002}, {"ts": 1769491740000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491800000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 2846.3, "quote_volume": 689.90665, "trades": 10, "taker_buy_volume": 2846.3, "taker_buy_quote": 689.90665}, {"ts": 1769491860000, "open": 0.2426, "high": 0.2431, "low": 0.2426, "close": 0.2431, "volume": 2612.3, "quote_volume": 634.03071, "trades": 19, "taker_buy_volume": 2612.3, "taker_buy_quote": 634.03071}, {"ts": 1769491920000, "open": 0.243, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 2956.0, "quote_volume": 718.4665, "trades": 8, "taker_buy_volume": 2249.9, "taker_buy_quote": 546.95069}, {"ts": 1769491980000, "open": 0.2431, "high": 0.2432, "low": 0.243, "close": 0.2431, "volume": 3526.6, "quote_volume": 857.39872, "trades": 12, "taker_buy_volume": 546.7, "taker_buy_quote": 132.90916}, {"ts": 1769492040000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 284.7, "quote_volume": 69.23904, "trades": 3, "taker_buy_volume": 284.7, "taker_buy_quote": 69.23904}, {"ts": 1769492100000, "open": 0.2433, "high": 0.2443, "low": 0.2433, "close": 0.2443, "volume": 96345.2, "quote_volume": 23518.011, "trades": 210, "taker_buy_volume": 45917.5, "taker_buy_quote": 11199.16413}, {"ts": 1769492160000, "open": 0.2442, "high": 0.2451, "low": 0.2442, "close": 0.2449, "volume": 21812.4, "quote_volume": 5334.87206, "trades": 109, "taker_buy_volume": 12835.2, "taker_buy_quote": 3139.31971}, {"ts": 1769492220000, "open": 0.245, "high": 0.245, "low": 0.2446, "close": 0.2447, "volume": 51825.7, "quote_volume": 12696.11698, "trades": 168, "taker_buy_volume": 2086.8, "taker_buy_quote": 511.02324}, {"ts": 1769492280000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 41.0, "quote_volume": 10.0286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492340000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 847.9, "quote_volume": 207.23312, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492400000, "open": 0.2443, "high": 0.2443, "low": 0.2439, "close": 0.2441, "volume": 4903.0, "quote_volume": 1196.33527, "trades": 18, "taker_buy_volume": 2714.9, "taker_buy_quote": 662.39544}, {"ts": 1769492460000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 149.1, "quote_volume": 36.3804, "trades": 7, "taker_buy_volume": 55.0, "taker_buy_quote": 13.42}, {"ts": 1769492520000, "open": 0.2439, "high": 0.2439, "low": 0.2436, "close": 0.2436, "volume": 10243.8, "quote_volume": 2497.30292, "trades": 38, "taker_buy_volume": 4277.8, "taker_buy_quote": 1043.19357}, {"ts": 1769492580000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 123.5, "quote_volume": 30.10929, "trades": 3, "taker_buy_volume": 123.5, "taker_buy_quote": 30.10929}, {"ts": 1769492640000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 63.7, "quote_volume": 15.5428, "trades": 3, "taker_buy_volume": 63.7, "taker_buy_quote": 15.5428}, {"ts": 1769492700000, "open": 0.2439, "high": 0.2439, "low": 0.2435, "close": 0.2435, "volume": 2417.0, "quote_volume": 588.78017, "trades": 26, "taker_buy_volume": 633.2, "taker_buy_quote": 154.1842}, {"ts": 1769492760000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 490.8, "quote_volume": 119.46072, "trades": 5, "taker_buy_volume": 427.0, "taker_buy_quote": 103.9318}, {"ts": 1769492820000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 2687.9, "quote_volume": 654.474, "trades": 6, "taker_buy_volume": 2309.2, "taker_buy_quote": 562.29431}, {"ts": 1769492880000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 41.2, "quote_volume": 10.03632, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 10.03632}, {"ts": 1769492940000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493000000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 48.3, "quote_volume": 11.76105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493060000, "open": 0.2435, "high": 0.2435, "low": 0.2431, "close": 0.2433, "volume": 1148.3, "quote_volume": 279.38098, "trades": 23, "taker_buy_volume": 344.4, "taker_buy_quote": 83.79252}, {"ts": 1769493120000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493180000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493240000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493300000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493360000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493420000, "open": 0.2433, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 2565.3, "quote_volume": 624.51284, "trades": 13, "taker_buy_volume": 2565.3, "taker_buy_quote": 624.51284}, {"ts": 1769493480000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 84.8, "quote_volume": 20.64032, "trades": 2, "taker_buy_volume": 84.8, "taker_buy_quote": 20.64032}, {"ts": 1769493540000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493600000, "open": 0.2433, "high": 0.2433, "low": 0.243, "close": 0.2432, "volume": 794.5, "quote_volume": 193.21071, "trades": 13, "taker_buy_volume": 589.7, "taker_buy_quote": 143.41504}, {"ts": 1769493660000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 453.5, "quote_volume": 110.43881, "trades": 11, "taker_buy_volume": 453.5, "taker_buy_quote": 110.43881}, {"ts": 1769493720000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 414.8, "quote_volume": 101.15061, "trades": 14, "taker_buy_volume": 191.1, "taker_buy_quote": 46.59018}, {"ts": 1769493780000, "open": 0.244, "high": 0.2445, "low": 0.244, "close": 0.244, "volume": 18334.5, "quote_volume": 4478.17086, "trades": 49, "taker_buy_volume": 12913.6, "taker_buy_quote": 3154.94465}, {"ts": 1769493840000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 601.1, "quote_volume": 146.5671, "trades": 9, "taker_buy_volume": 410.0, "taker_buy_quote": 99.97692}, {"ts": 1769493900000, "open": 0.2436, "high": 0.244, "low": 0.2435, "close": 0.244, "volume": 8692.7, "quote_volume": 2117.93264, "trades": 33, "taker_buy_volume": 3587.7, "taker_buy_quote": 874.62173}, {"ts": 1769493960000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 145.8, "quote_volume": 35.57745, "trades": 4, "taker_buy_volume": 63.6, "taker_buy_quote": 15.52476}, {"ts": 1769494020000, "open": 0.2438, "high": 0.244, "low": 0.2437, "close": 0.244, "volume": 14806.1, "quote_volume": 3611.27025, "trades": 71, "taker_buy_volume": 11850.8, "taker_buy_quote": 2890.77448}, {"ts": 1769494080000, "open": 0.2441, "high": 0.2446, "low": 0.2441, "close": 0.2446, "volume": 1782.5, "quote_volume": 435.50157, "trades": 28, "taker_buy_volume": 839.9, "taker_buy_quote": 205.15399}, {"ts": 1769494140000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494200000, "open": 0.2445, "high": 0.2445, "low": 0.244, "close": 0.244, "volume": 377.5, "quote_volume": 92.18919, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494260000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 343.2, "quote_volume": 83.70011, "trades": 10, "taker_buy_volume": 182.4, "taker_buy_quote": 44.48736}, {"ts": 1769494320000, "open": 0.2438, "high": 0.244, "low": 0.2437, "close": 0.244, "volume": 454.6, "quote_volume": 110.84823, "trades": 13, "taker_buy_volume": 297.8, "taker_buy_quote": 72.63196}, {"ts": 1769494380000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 127.2, "quote_volume": 31.05588, "trades": 5, "taker_buy_volume": 127.2, "taker_buy_quote": 31.05588}, {"ts": 1769494440000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494500000, "open": 0.2443, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 1969.4, "quote_volume": 481.20926, "trades": 19, "taker_buy_volume": 674.1, "taker_buy_quote": 164.74368}, {"ts": 1769494560000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 63.5, "quote_volume": 15.52575, "trades": 3, "taker_buy_volume": 63.5, "taker_buy_quote": 15.52575}, {"ts": 1769494620000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494680000, "open": 0.2443, "high": 0.2443, "low": 0.2439, "close": 0.2441, "volume": 3633.9, "quote_volume": 886.7077, "trades": 21, "taker_buy_volume": 2470.6, "taker_buy_quote": 602.83277}, {"ts": 1769494740000, "open": 0.244, "high": 0.2467, "low": 0.244, "close": 0.246, "volume": 78237.9, "quote_volume": 19205.55111, "trades": 301, "taker_buy_volume": 61955.5, "taker_buy_quote": 15205.46126}, {"ts": 1769494800000, "open": 0.2459, "high": 0.2461, "low": 0.2458, "close": 0.246, "volume": 3901.5, "quote_volume": 959.66675, "trades": 43, "taker_buy_volume": 2290.9, "taker_buy_quote": 563.35957}, {"ts": 1769494860000, "open": 0.2458, "high": 0.2461, "low": 0.2453, "close": 0.2459, "volume": 31358.8, "quote_volume": 7703.33061, "trades": 71, "taker_buy_volume": 23674.7, "taker_buy_quote": 5817.07821}, {"ts": 1769494920000, "open": 0.246, "high": 0.248, "low": 0.246, "close": 0.2475, "volume": 95796.1, "quote_volume": 23686.28145, "trades": 156, "taker_buy_volume": 79434.0, "taker_buy_quote": 19640.10037}, {"ts": 1769494980000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 9988.7, "quote_volume": 2472.2041, "trades": 20, "taker_buy_volume": 9606.5, "taker_buy_quote": 2377.61793}, {"ts": 1769495040000, "open": 0.2475, "high": 0.2479, "low": 0.2473, "close": 0.2478, "volume": 33092.0, "quote_volume": 8196.81492, "trades": 57, "taker_buy_volume": 22393.9, "taker_buy_quote": 5546.72128}, {"ts": 1769495100000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 4325.5, "quote_volume": 1071.71395, "trades": 11, "taker_buy_volume": 1302.8, "taker_buy_quote": 322.70356}, {"ts": 1769495160000, "open": 0.2479, "high": 0.2481, "low": 0.2478, "close": 0.248, "volume": 4447.1, "quote_volume": 1102.77764, "trades": 22, "taker_buy_volume": 2128.4, "taker_buy_quote": 527.84588}, {"ts": 1769495220000, "open": 0.2481, "high": 0.2482, "low": 0.2479, "close": 0.2481, "volume": 8017.3, "quote_volume": 1988.96614, "trades": 19, "taker_buy_volume": 5187.2, "taker_buy_quote": 1286.94875}, {"ts": 1769495280000, "open": 0.2481, "high": 0.2482, "low": 0.2473, "close": 0.2473, "volume": 7967.1, "quote_volume": 1973.1006, "trades": 34, "taker_buy_volume": 386.1, "taker_buy_quote": 95.83002}, {"ts": 1769495340000, "open": 0.2473, "high": 0.2476, "low": 0.2459, "close": 0.2461, "volume": 177045.9, "quote_volume": 43716.2274, "trades": 181, "taker_buy_volume": 53867.1, "taker_buy_quote": 13303.87487}, {"ts": 1769495400000, "open": 0.246, "high": 0.2472, "low": 0.246, "close": 0.2461, "volume": 39043.8, "quote_volume": 9625.75567, "trades": 94, "taker_buy_volume": 29844.6, "taker_buy_quote": 7357.52073}, {"ts": 1769495460000, "open": 0.246, "high": 0.246, "low": 0.2455, "close": 0.2458, "volume": 26197.9, "quote_volume": 6433.80805, "trades": 43, "taker_buy_volume": 5129.9, "taker_buy_quote": 1260.98988}, {"ts": 1769495520000, "open": 0.2459, "high": 0.2464, "low": 0.2459, "close": 0.246, "volume": 1397.0, "quote_volume": 343.96485, "trades": 30, "taker_buy_volume": 356.1, "taker_buy_quote": 87.65953}, {"ts": 1769495580000, "open": 0.246, "high": 0.2461, "low": 0.2458, "close": 0.2458, "volume": 10668.6, "quote_volume": 2623.17274, "trades": 31, "taker_buy_volume": 1619.4, "taker_buy_quote": 398.45749}, {"ts": 1769495640000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2455, "volume": 271.3, "quote_volume": 66.62719, "trades": 11, "taker_buy_volume": 40.8, "taker_buy_quote": 10.02048}, {"ts": 1769495700000, "open": 0.2456, "high": 0.246, "low": 0.2456, "close": 0.246, "volume": 548.7, "quote_volume": 134.8337, "trades": 13, "taker_buy_volume": 548.7, "taker_buy_quote": 134.8337}, {"ts": 1769495760000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 8953.4, "quote_volume": 2203.1133, "trades": 13, "taker_buy_volume": 6095.1, "taker_buy_quote": 1499.9715}, {"ts": 1769495820000, "open": 0.246, "high": 0.246, "low": 0.2457, "close": 0.2457, "volume": 905.2, "quote_volume": 222.45443, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495880000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2454, "volume": 727.6, "quote_volume": 178.56859, "trades": 13, "taker_buy_volume": 503.6, "taker_buy_quote": 123.58344}, {"ts": 1769495940000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496000000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 508.1, "quote_volume": 124.73175, "trades": 7, "taker_buy_volume": 57.0, "taker_buy_quote": 13.9992}, {"ts": 1769496060000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 984.8, "quote_volume": 241.66358, "trades": 5, "taker_buy_volume": 921.4, "taker_buy_quote": 226.11156}, {"ts": 1769496120000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496180000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496240000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496300000, "open": 0.2452, "high": 0.2454, "low": 0.2451, "close": 0.2451, "volume": 1128.7, "quote_volume": 276.74536, "trades": 28, "taker_buy_volume": 288.0, "taker_buy_quote": 70.62813}, {"ts": 1769496360000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 136.4, "quote_volume": 33.42851, "trades": 4, "taker_buy_volume": 73.0, "taker_buy_quote": 17.89551}, {"ts": 1769496420000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496480000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 167.7, "quote_volume": 41.13906, "trades": 8, "taker_buy_volume": 167.7, "taker_buy_quote": 41.13906}, {"ts": 1769496540000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 2120.8, "quote_volume": 520.6564, "trades": 4, "taker_buy_volume": 2120.8, "taker_buy_quote": 520.6564}, {"ts": 1769496600000, "open": 0.2456, "high": 0.2459, "low": 0.2456, "close": 0.2459, "volume": 236.6, "quote_volume": 58.14688, "trades": 10, "taker_buy_volume": 236.6, "taker_buy_quote": 58.14688}, {"ts": 1769496660000, "open": 0.2458, "high": 0.2458, "low": 0.2454, "close": 0.2454, "volume": 3435.6, "quote_volume": 843.70551, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496720000, "open": 0.2453, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 122.8, "quote_volume": 30.12283, "trades": 4, "taker_buy_volume": 40.9, "taker_buy_quote": 10.03686}, {"ts": 1769496780000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496840000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 23286.8, "quote_volume": 5714.23403, "trades": 21, "taker_buy_volume": 22600.9, "taker_buy_quote": 5545.98276}, {"ts": 1769496900000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 7973.5, "quote_volume": 1957.49425, "trades": 16, "taker_buy_volume": 7973.5, "taker_buy_quote": 1957.49425}, {"ts": 1769496960000, "open": 0.2456, "high": 0.2456, "low": 0.2437, "close": 0.2443, "volume": 123306.2, "quote_volume": 30151.60725, "trades": 206, "taker_buy_volume": 7546.0, "taker_buy_quote": 1844.28156}, {"ts": 1769497020000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 604.5, "quote_volume": 147.71371, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497080000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 427.0, "quote_volume": 104.3588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497140000, "open": 0.2444, "high": 0.2444, "low": 0.2433, "close": 0.2438, "volume": 88278.0, "quote_volume": 21514.31114, "trades": 163, "taker_buy_volume": 29834.2, "taker_buy_quote": 7268.90121}, {"ts": 1769497200000, "open": 0.2437, "high": 0.2437, "low": 0.2432, "close": 0.2435, "volume": 14063.5, "quote_volume": 3423.99372, "trades": 58, "taker_buy_volume": 10531.4, "taker_buy_quote": 2564.04865}, {"ts": 1769497260000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2437, "volume": 998.8, "quote_volume": 243.43233, "trades": 17, "taker_buy_volume": 191.2, "taker_buy_quote": 46.59543}, {"ts": 1769497320000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 1586.8, "quote_volume": 386.54448, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497380000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 8099.4, "quote_volume": 1974.64331, "trades": 12, "taker_buy_volume": 8099.4, "taker_buy_quote": 1974.64331}, {"ts": 1769497440000, "open": 0.2439, "high": 0.2442, "low": 0.2435, "close": 0.244, "volume": 6373.1, "quote_volume": 1554.69443, "trades": 43, "taker_buy_volume": 1518.3, "taker_buy_quote": 370.64559}, {"ts": 1769497500000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 1685.7, "quote_volume": 411.19321, "trades": 17, "taker_buy_volume": 1180.4, "taker_buy_quote": 287.95054}, {"ts": 1769497560000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497620000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 6359.0, "quote_volume": 1551.61508, "trades": 5, "taker_buy_volume": 6359.0, "taker_buy_quote": 1551.61508}, {"ts": 1769497680000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 244.5, "quote_volume": 59.73135, "trades": 4, "taker_buy_volume": 219.8, "taker_buy_quote": 53.69714}, {"ts": 1769497740000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 5046.1, "quote_volume": 1233.77462, "trades": 9, "taker_buy_volume": 5014.1, "taker_buy_quote": 1225.94742}, {"ts": 1769497800000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 63.3, "quote_volume": 15.48951, "trades": 2, "taker_buy_volume": 63.3, "taker_buy_quote": 15.48951}, {"ts": 1769497860000, "open": 0.2447, "high": 0.2447, "low": 0.2444, "close": 0.2444, "volume": 7806.6, "quote_volume": 1908.93966, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497920000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 127.2, "quote_volume": 31.0686, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497980000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498040000, "open": 0.2441, "high": 0.2442, "low": 0.2439, "close": 0.2442, "volume": 2405.5, "quote_volume": 586.79205, "trades": 12, "taker_buy_volume": 104.8, "taker_buy_quote": 25.58805}, {"ts": 1769498100000, "open": 0.2443, "high": 0.2451, "low": 0.2443, "close": 0.245, "volume": 78687.3, "quote_volume": 19253.60342, "trades": 107, "taker_buy_volume": 67096.5, "taker_buy_quote": 16417.13652}, {"ts": 1769498160000, "open": 0.2451, "high": 0.2455, "low": 0.2451, "close": 0.2451, "volume": 124300.2, "quote_volume": 30508.98017, "trades": 64, "taker_buy_volume": 83130.0, "taker_buy_quote": 20404.92432}, {"ts": 1769498220000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498280000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 4832.2, "quote_volume": 1183.89564, "trades": 45, "taker_buy_volume": 500.7, "taker_buy_quote": 122.69742}, {"ts": 1769498340000, "open": 0.2452, "high": 0.2453, "low": 0.245, "close": 0.2452, "volume": 12068.1, "quote_volume": 2959.30922, "trades": 115, "taker_buy_volume": 7953.2, "taker_buy_quote": 1950.85166}, {"ts": 1769498400000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 2970.2, "quote_volume": 727.40771, "trades": 7, "taker_buy_volume": 36.0, "taker_buy_quote": 8.82}, {"ts": 1769498460000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2447, "volume": 825.7, "quote_volume": 202.02777, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498520000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 130.4, "quote_volume": 31.92192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498580000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498640000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 195.6, "quote_volume": 47.8894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498700000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 130.4, "quote_volume": 31.9154, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498760000, "open": 0.2448, "high": 0.2456, "low": 0.2448, "close": 0.2456, "volume": 21739.2, "quote_volume": 5327.41978, "trades": 49, "taker_buy_volume": 21739.2, "taker_buy_quote": 5327.41978}, {"ts": 1769498820000, "open": 0.2457, "high": 0.2459, "low": 0.2452, "close": 0.2452, "volume": 13926.1, "quote_volume": 3419.07017, "trades": 35, "taker_buy_volume": 3210.4, "taker_buy_quote": 789.11632}, {"ts": 1769498880000, "open": 0.2451, "high": 0.2454, "low": 0.2451, "close": 0.2453, "volume": 13513.7, "quote_volume": 3314.28748, "trades": 8, "taker_buy_volume": 13449.1, "taker_buy_quote": 3298.4456}, {"ts": 1769498940000, "open": 0.2454, "high": 0.2455, "low": 0.2452, "close": 0.2455, "volume": 42517.2, "quote_volume": 10431.94849, "trades": 37, "taker_buy_volume": 42053.6, "taker_buy_quote": 10318.24116}, {"ts": 1769499000000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2456, "volume": 15361.6, "quote_volume": 3773.97671, "trades": 20, "taker_buy_volume": 15177.6, "taker_buy_quote": 3728.78631}, {"ts": 1769499060000, "open": 0.2457, "high": 0.2468, "low": 0.2457, "close": 0.2468, "volume": 18806.9, "quote_volume": 4628.43188, "trades": 36, "taker_buy_volume": 15998.5, "taker_buy_quote": 3936.71454}, {"ts": 1769499120000, "open": 0.2469, "high": 0.2478, "low": 0.2463, "close": 0.2463, "volume": 14318.2, "quote_volume": 3542.59097, "trades": 43, "taker_buy_volume": 11374.2, "taker_buy_quote": 2814.6013}, {"ts": 1769499180000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 95.5, "quote_volume": 23.50255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499240000, "open": 0.2463, "high": 0.2467, "low": 0.245, "close": 0.2456, "volume": 198107.5, "quote_volume": 48726.47666, "trades": 208, "taker_buy_volume": 70913.4, "taker_buy_quote": 17440.35206}, {"ts": 1769499300000, "open": 0.2454, "high": 0.2455, "low": 0.2447, "close": 0.245, "volume": 84273.6, "quote_volume": 20657.08259, "trades": 80, "taker_buy_volume": 18907.8, "taker_buy_quote": 4632.49767}, {"ts": 1769499360000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 2141.4, "quote_volume": 523.83954, "trades": 13, "taker_buy_volume": 141.0, "taker_buy_quote": 34.4886}, {"ts": 1769499420000, "open": 0.2447, "high": 0.2463, "low": 0.2447, "close": 0.2462, "volume": 241759.6, "quote_volume": 59271.42703, "trades": 180, "taker_buy_volume": 222731.8, "taker_buy_quote": 54607.522}, {"ts": 1769499480000, "open": 0.246, "high": 0.2463, "low": 0.2459, "close": 0.2461, "volume": 6093.4, "quote_volume": 1499.61297, "trades": 15, "taker_buy_volume": 3340.0, "taker_buy_quote": 822.23895}, {"ts": 1769499540000, "open": 0.2463, "high": 0.2465, "low": 0.2459, "close": 0.2459, "volume": 31241.2, "quote_volume": 7688.85052, "trades": 59, "taker_buy_volume": 4001.3, "taker_buy_quote": 985.46084}, {"ts": 1769499600000, "open": 0.2464, "high": 0.2464, "low": 0.2448, "close": 0.2448, "volume": 67214.7, "quote_volume": 16508.77694, "trades": 91, "taker_buy_volume": 5058.0, "taker_buy_quote": 1242.22697}, {"ts": 1769499660000, "open": 0.2448, "high": 0.2452, "low": 0.2446, "close": 0.2451, "volume": 29818.1, "quote_volume": 7302.7391, "trades": 24, "taker_buy_volume": 27443.9, "taker_buy_quote": 6721.90845}, {"ts": 1769499720000, "open": 0.2447, "high": 0.2451, "low": 0.2446, "close": 0.2449, "volume": 24919.8, "quote_volume": 6100.17556, "trades": 36, "taker_buy_volume": 16323.9, "taker_buy_quote": 3995.12052}, {"ts": 1769499780000, "open": 0.2447, "high": 0.2453, "low": 0.2445, "close": 0.2447, "volume": 14482.1, "quote_volume": 3545.47508, "trades": 29, "taker_buy_volume": 5883.6, "taker_buy_quote": 1440.62316}, {"ts": 1769499840000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 1656.7, "quote_volume": 405.35646, "trades": 15, "taker_buy_volume": 945.9, "taker_buy_quote": 231.42912}, {"ts": 1769499900000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 1661.1, "quote_volume": 406.17156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499960000, "open": 0.2448, "high": 0.248, "low": 0.2448, "close": 0.2475, "volume": 260013.2, "quote_volume": 64078.54276, "trades": 364, "taker_buy_volume": 182294.3, "taker_buy_quote": 44913.9515}, {"ts": 1769500020000, "open": 0.2474, "high": 0.2474, "low": 0.2471, "close": 0.2474, "volume": 4824.9, "quote_volume": 1193.20604, "trades": 7, "taker_buy_volume": 1535.7, "taker_buy_quote": 379.78265}, {"ts": 1769500080000, "open": 0.2472, "high": 0.2472, "low": 0.2469, "close": 0.2469, "volume": 11529.2, "quote_volume": 2847.39659, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500140000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 2053.0, "quote_volume": 507.94481, "trades": 4, "taker_buy_volume": 53.0, "taker_buy_quote": 13.1122}, {"ts": 1769500200000, "open": 0.2474, "high": 0.2478, "low": 0.2474, "close": 0.2478, "volume": 17111.2, "quote_volume": 4236.21639, "trades": 15, "taker_buy_volume": 13197.5, "taker_buy_quote": 3267.60239}, {"ts": 1769500260000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 929.4, "quote_volume": 230.11944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500320000, "open": 0.248, "high": 0.2481, "low": 0.2477, "close": 0.2478, "volume": 20130.5, "quote_volume": 4992.18522, "trades": 28, "taker_buy_volume": 10560.5, "taker_buy_quote": 2618.71823}, {"ts": 1769500380000, "open": 0.248, "high": 0.2483, "low": 0.2479, "close": 0.2479, "volume": 16622.4, "quote_volume": 4124.98297, "trades": 29, "taker_buy_volume": 15476.4, "taker_buy_quote": 3840.68813}, {"ts": 1769500440000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500500000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2476, "volume": 4345.8, "quote_volume": 1076.20143, "trades": 9, "taker_buy_volume": 2206.2, "taker_buy_quote": 546.22251}, {"ts": 1769500560000, "open": 0.2475, "high": 0.2475, "low": 0.2471, "close": 0.2471, "volume": 8076.1, "quote_volume": 1996.06641, "trades": 4, "taker_buy_volume": 24.0, "taker_buy_quote": 5.94}, {"ts": 1769500620000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 100.7, "quote_volume": 24.8729, "trades": 1, "taker_buy_volume": 100.7, "taker_buy_quote": 24.8729}, {"ts": 1769500680000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 6490.1, "quote_volume": 1600.86707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500740000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500800000, "open": 0.2465, "high": 0.2465, "low": 0.2455, "close": 0.2455, "volume": 23121.9, "quote_volume": 5688.76875, "trades": 38, "taker_buy_volume": 1145.2, "taker_buy_quote": 281.54968}, {"ts": 1769500860000, "open": 0.2454, "high": 0.246, "low": 0.2454, "close": 0.2459, "volume": 17231.7, "quote_volume": 4234.66909, "trades": 32, "taker_buy_volume": 17147.2, "taker_buy_quote": 4213.93279}, {"ts": 1769500920000, "open": 0.2458, "high": 0.2465, "low": 0.2456, "close": 0.2461, "volume": 40476.7, "quote_volume": 9957.70573, "trades": 31, "taker_buy_volume": 11046.7, "taker_buy_quote": 2720.02917}, {"ts": 1769500980000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501040000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 4352.5, "quote_volume": 1070.41764, "trades": 12, "taker_buy_volume": 3838.1, "taker_buy_quote": 943.92668}, {"ts": 1769501100000, "open": 0.2461, "high": 0.247, "low": 0.2461, "close": 0.247, "volume": 9009.5, "quote_volume": 2219.44273, "trades": 33, "taker_buy_volume": 6702.5, "taker_buy_quote": 1650.94616}, {"ts": 1769501160000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.2469, "volume": 3630.6, "quote_volume": 896.32223, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501220000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2468, "volume": 891.2, "quote_volume": 219.94413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501280000, "open": 0.2469, "high": 0.2475, "low": 0.2466, "close": 0.247, "volume": 21276.8, "quote_volume": 5257.23231, "trades": 51, "taker_buy_volume": 13354.8, "taker_buy_quote": 3300.88269}, {"ts": 1769501340000, "open": 0.2469, "high": 0.2472, "low": 0.2467, "close": 0.2467, "volume": 495.9, "quote_volume": 122.46441, "trades": 13, "taker_buy_volume": 220.3, "taker_buy_quote": 54.41237}, {"ts": 1769501400000, "open": 0.2466, "high": 0.2467, "low": 0.2462, "close": 0.2467, "volume": 4036.1, "quote_volume": 994.56467, "trades": 23, "taker_buy_volume": 1695.3, "taker_buy_quote": 417.84087}, {"ts": 1769501460000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501520000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 81.2, "quote_volume": 20.04422, "trades": 2, "taker_buy_volume": 81.2, "taker_buy_quote": 20.04422}, {"ts": 1769501580000, "open": 0.2468, "high": 0.2468, "low": 0.2466, "close": 0.2466, "volume": 1638.4, "quote_volume": 404.34245, "trades": 6, "taker_buy_volume": 24.3, "taker_buy_quote": 5.99481}, {"ts": 1769501640000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501700000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 121.8, "quote_volume": 30.0846, "trades": 3, "taker_buy_volume": 121.8, "taker_buy_quote": 30.0846}, {"ts": 1769501760000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 95.2, "quote_volume": 23.53344, "trades": 2, "taker_buy_volume": 95.2, "taker_buy_quote": 23.53344}, {"ts": 1769501820000, "open": 0.247, "high": 0.247, "low": 0.2467, "close": 0.2467, "volume": 7546.3, "quote_volume": 1863.17045, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501880000, "open": 0.2466, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 3262.6, "quote_volume": 804.24085, "trades": 10, "taker_buy_volume": 673.6, "taker_buy_quote": 166.0546}, {"ts": 1769501940000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 40.7, "quote_volume": 10.04476, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 10.04476}, {"ts": 1769502000000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 682.5, "quote_volume": 168.33167, "trades": 8, "taker_buy_volume": 641.9, "taker_buy_quote": 158.31971}, {"ts": 1769502060000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 505.3, "quote_volume": 124.55645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502120000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 10452.1, "quote_volume": 2575.94121, "trades": 15, "taker_buy_volume": 8046.9, "taker_buy_quote": 1983.53638}, {"ts": 1769502180000, "open": 0.2466, "high": 0.2466, "low": 0.2461, "close": 0.2461, "volume": 356.2, "quote_volume": 87.74651, "trades": 11, "taker_buy_volume": 63.1, "taker_buy_quote": 15.56046}, {"ts": 1769502240000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502300000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 1990.3, "quote_volume": 489.60749, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502360000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 261.9, "quote_volume": 64.4274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502420000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502480000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 41.4, "quote_volume": 10.1844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502540000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502600000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 1219.5, "quote_volume": 300.33667, "trades": 4, "taker_buy_volume": 1219.5, "taker_buy_quote": 300.33667}, {"ts": 1769502660000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502720000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 2143.1, "quote_volume": 527.8698, "trades": 7, "taker_buy_volume": 387.8, "taker_buy_quote": 95.53941}, {"ts": 1769502780000, "open": 0.2464, "high": 0.2466, "low": 0.2464, "close": 0.2466, "volume": 292.3, "quote_volume": 72.06897, "trades": 7, "taker_buy_volume": 144.5, "taker_buy_quote": 35.62149}, {"ts": 1769502840000, "open": 0.2467, "high": 0.2471, "low": 0.2467, "close": 0.2471, "volume": 492.8, "quote_volume": 121.70798, "trades": 14, "taker_buy_volume": 314.5, "taker_buy_quote": 77.65005}, {"ts": 1769502900000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 62.9, "quote_volume": 15.54888, "trades": 2, "taker_buy_volume": 62.9, "taker_buy_quote": 15.54888}, {"ts": 1769502960000, "open": 0.2473, "high": 0.2478, "low": 0.2473, "close": 0.2478, "volume": 11145.1, "quote_volume": 2757.32946, "trades": 22, "taker_buy_volume": 11145.1, "taker_buy_quote": 2757.32946}, {"ts": 1769503020000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 4563.0, "quote_volume": 1130.65813, "trades": 13, "taker_buy_volume": 3609.2, "taker_buy_quote": 894.36606}, {"ts": 1769503080000, "open": 0.248, "high": 0.2485, "low": 0.248, "close": 0.2483, "volume": 2850.3, "quote_volume": 707.40974, "trades": 27, "taker_buy_volume": 994.2, "taker_buy_quote": 246.81866}, {"ts": 1769503140000, "open": 0.2483, "high": 0.2483, "low": 0.2475, "close": 0.2475, "volume": 3575.7, "quote_volume": 886.13871, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503200000, "open": 0.2476, "high": 0.2478, "low": 0.2472, "close": 0.2478, "volume": 11419.2, "quote_volume": 2827.23263, "trades": 43, "taker_buy_volume": 6150.4, "taker_buy_quote": 1523.42829}, {"ts": 1769503260000, "open": 0.2476, "high": 0.2476, "low": 0.2471, "close": 0.2475, "volume": 31007.8, "quote_volume": 7666.79466, "trades": 41, "taker_buy_volume": 248.6, "taker_buy_quote": 61.49607}, {"ts": 1769503320000, "open": 0.2473, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 5511.8, "quote_volume": 1362.35084, "trades": 15, "taker_buy_volume": 1155.2, "taker_buy_quote": 285.44992}, {"ts": 1769503380000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.2468, "volume": 3051.4, "quote_volume": 753.36326, "trades": 14, "taker_buy_volume": 2633.5, "taker_buy_quote": 650.21115}, {"ts": 1769503440000, "open": 0.2467, "high": 0.2479, "low": 0.2467, "close": 0.2473, "volume": 117355.5, "quote_volume": 29013.80967, "trades": 142, "taker_buy_volume": 101428.3, "taker_buy_quote": 25072.68654}, {"ts": 1769503500000, "open": 0.2472, "high": 0.2483, "low": 0.2471, "close": 0.2479, "volume": 154586.4, "quote_volume": 38299.21167, "trades": 127, "taker_buy_volume": 135583.2, "taker_buy_quote": 33587.52147}, {"ts": 1769503560000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 3399.6, "quote_volume": 842.7601, "trades": 11, "taker_buy_volume": 574.2, "taker_buy_quote": 142.4016}, {"ts": 1769503620000, "open": 0.2479, "high": 0.2479, "low": 0.2471, "close": 0.2471, "volume": 15055.1, "quote_volume": 3728.17016, "trades": 26, "taker_buy_volume": 4662.2, "taker_buy_quote": 1155.29316}, {"ts": 1769503680000, "open": 0.2473, "high": 0.2478, "low": 0.2473, "close": 0.2478, "volume": 2427.8, "quote_volume": 601.28997, "trades": 12, "taker_buy_volume": 2216.8, "taker_buy_quote": 549.10967}, {"ts": 1769503740000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 1333.4, "quote_volume": 330.42839, "trades": 8, "taker_buy_volume": 62.7, "taker_buy_quote": 15.54333}, {"ts": 1769503800000, "open": 0.2478, "high": 0.2481, "low": 0.2478, "close": 0.2481, "volume": 5199.8, "quote_volume": 1289.47438, "trades": 24, "taker_buy_volume": 4198.2, "taker_buy_quote": 1041.01645}, {"ts": 1769503860000, "open": 0.248, "high": 0.248, "low": 0.2475, "close": 0.2477, "volume": 16242.0, "quote_volume": 4022.97008, "trades": 34, "taker_buy_volume": 2795.7, "taker_buy_quote": 692.19421}, {"ts": 1769503920000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 499.8, "quote_volume": 123.78157, "trades": 6, "taker_buy_volume": 62.6, "taker_buy_quote": 15.51228}, {"ts": 1769503980000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 40.5, "quote_volume": 10.03185, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.03185}, {"ts": 1769504040000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 248.0, "quote_volume": 61.46078, "trades": 8, "taker_buy_volume": 167.0, "taker_buy_quote": 41.39303}, {"ts": 1769504100000, "open": 0.2477, "high": 0.2477, "low": 0.2473, "close": 0.2474, "volume": 14551.5, "quote_volume": 3601.34403, "trades": 23, "taker_buy_volume": 326.1, "taker_buy_quote": 80.74236}, {"ts": 1769504160000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 462.5, "quote_volume": 114.37625, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504220000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504280000, "open": 0.2472, "high": 0.2472, "low": 0.2468, "close": 0.2469, "volume": 4896.0, "quote_volume": 1209.31568, "trades": 21, "taker_buy_volume": 2968.7, "taker_buy_quote": 732.94992}, {"ts": 1769504340000, "open": 0.2469, "high": 0.2469, "low": 0.2468, "close": 0.2468, "volume": 813.8, "quote_volume": 200.86694, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504400000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 127.4, "quote_volume": 31.43364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504460000, "open": 0.2469, "high": 0.2471, "low": 0.2468, "close": 0.2468, "volume": 9926.1, "quote_volume": 2451.0554, "trades": 24, "taker_buy_volume": 8368.5, "taker_buy_quote": 2066.53119}, {"ts": 1769504520000, "open": 0.2468, "high": 0.2468, "low": 0.2464, "close": 0.2466, "volume": 5653.1, "quote_volume": 1394.40028, "trades": 17, "taker_buy_volume": 610.2, "taker_buy_quote": 150.47532}, {"ts": 1769504580000, "open": 0.2467, "high": 0.2471, "low": 0.2467, "close": 0.247, "volume": 10922.3, "quote_volume": 2696.34377, "trades": 24, "taker_buy_volume": 10828.7, "taker_buy_quote": 2673.21927}, {"ts": 1769504640000, "open": 0.2471, "high": 0.2472, "low": 0.2468, "close": 0.2468, "volume": 803.6, "quote_volume": 198.53478, "trades": 13, "taker_buy_volume": 321.4, "taker_buy_quote": 79.43294}, {"ts": 1769504700000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 746.5, "quote_volume": 184.31085, "trades": 11, "taker_buy_volume": 122.6, "taker_buy_quote": 30.26994}, {"ts": 1769504760000, "open": 0.247, "high": 0.247, "low": 0.2466, "close": 0.2468, "volume": 6429.7, "quote_volume": 1586.82844, "trades": 17, "taker_buy_volume": 300.9, "taker_buy_quote": 74.2325}, {"ts": 1769504820000, "open": 0.2467, "high": 0.2473, "low": 0.2467, "close": 0.2471, "volume": 15625.2, "quote_volume": 3857.97853, "trades": 25, "taker_buy_volume": 12928.5, "taker_buy_quote": 3192.37134}, {"ts": 1769504880000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 2104.6, "quote_volume": 520.05072, "trades": 4, "taker_buy_volume": 40.6, "taker_buy_quote": 10.03632}, {"ts": 1769504940000, "open": 0.2473, "high": 0.2473, "low": 0.2471, "close": 0.2471, "volume": 4866.6, "quote_volume": 1202.75984, "trades": 10, "taker_buy_volume": 40.6, "taker_buy_quote": 10.04038}, {"ts": 1769505000000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 790.1, "quote_volume": 195.16426, "trades": 7, "taker_buy_volume": 71.6, "taker_buy_quote": 17.69236}, {"ts": 1769505060000, "open": 0.2469, "high": 0.2469, "low": 0.2462, "close": 0.2464, "volume": 2567.5, "quote_volume": 632.79133, "trades": 20, "taker_buy_volume": 40.7, "taker_buy_quote": 10.02848}, {"ts": 1769505120000, "open": 0.2465, "high": 0.2468, "low": 0.2465, "close": 0.2468, "volume": 2876.3, "quote_volume": 709.63437, "trades": 17, "taker_buy_volume": 2238.3, "taker_buy_quote": 552.17597}, {"ts": 1769505180000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 405.6, "quote_volume": 100.06152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505240000, "open": 0.2468, "high": 0.247, "low": 0.2468, "close": 0.2469, "volume": 18684.8, "quote_volume": 4612.97638, "trades": 26, "taker_buy_volume": 14425.9, "taker_buy_quote": 3561.50574}, {"ts": 1769505300000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 1299.2, "quote_volume": 321.07189, "trades": 16, "taker_buy_volume": 326.7, "taker_buy_quote": 80.75395}, {"ts": 1769505360000, "open": 0.2471, "high": 0.2476, "low": 0.247, "close": 0.2475, "volume": 17526.3, "quote_volume": 4332.62044, "trades": 31, "taker_buy_volume": 14904.0, "taker_buy_quote": 3684.50584}, {"ts": 1769505420000, "open": 0.2476, "high": 0.2477, "low": 0.2471, "close": 0.2471, "volume": 7481.4, "quote_volume": 1850.64782, "trades": 44, "taker_buy_volume": 1389.3, "taker_buy_quote": 343.3904}, {"ts": 1769505480000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 125.8, "quote_volume": 31.06631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505540000, "open": 0.2468, "high": 0.2479, "low": 0.2466, "close": 0.2477, "volume": 112970.9, "quote_volume": 27923.85688, "trades": 174, "taker_buy_volume": 85484.9, "taker_buy_quote": 21127.63202}, {"ts": 1769505600000, "open": 0.2473, "high": 0.2473, "low": 0.2471, "close": 0.2471, "volume": 15750.1, "quote_volume": 3893.53067, "trades": 24, "taker_buy_volume": 53.0, "taker_buy_quote": 13.1069}, {"ts": 1769505660000, "open": 0.2471, "high": 0.2473, "low": 0.2468, "close": 0.2473, "volume": 20687.1, "quote_volume": 5110.14361, "trades": 75, "taker_buy_volume": 20314.2, "taker_buy_quote": 5018.02661}, {"ts": 1769505720000, "open": 0.2474, "high": 0.2492, "low": 0.2474, "close": 0.249, "volume": 98071.1, "quote_volume": 24396.48342, "trades": 215, "taker_buy_volume": 88298.7, "taker_buy_quote": 21969.07839}, {"ts": 1769505780000, "open": 0.2493, "high": 0.2495, "low": 0.2487, "close": 0.2494, "volume": 48949.4, "quote_volume": 12199.97745, "trades": 107, "taker_buy_volume": 32254.8, "taker_buy_quote": 8041.29084}, {"ts": 1769505840000, "open": 0.2492, "high": 0.2494, "low": 0.2488, "close": 0.2489, "volume": 50571.3, "quote_volume": 12604.50741, "trades": 34, "taker_buy_volume": 11545.4, "taker_buy_quote": 2878.97546}, {"ts": 1769505900000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.2495, "volume": 72175.5, "quote_volume": 18011.51178, "trades": 137, "taker_buy_volume": 51917.5, "taker_buy_quote": 12958.2391}, {"ts": 1769505960000, "open": 0.2494, "high": 0.2495, "low": 0.2487, "close": 0.2489, "volume": 26854.0, "quote_volume": 6685.9146, "trades": 40, "taker_buy_volume": 7645.3, "taker_buy_quote": 1904.94584}, {"ts": 1769506020000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 1567.5, "quote_volume": 390.3075, "trades": 10, "taker_buy_volume": 1567.5, "taker_buy_quote": 390.3075}, {"ts": 1769506080000, "open": 0.2491, "high": 0.2494, "low": 0.2491, "close": 0.2494, "volume": 17510.4, "quote_volume": 4365.15599, "trades": 22, "taker_buy_volume": 17510.4, "taker_buy_quote": 4365.15599}, {"ts": 1769506140000, "open": 0.2493, "high": 0.2493, "low": 0.2478, "close": 0.2481, "volume": 17448.8, "quote_volume": 4336.82092, "trades": 62, "taker_buy_volume": 3803.3, "taker_buy_quote": 943.84636}, {"ts": 1769506200000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 9496.6, "quote_volume": 2358.01793, "trades": 21, "taker_buy_volume": 8672.8, "taker_buy_quote": 2153.59655}, {"ts": 1769506260000, "open": 0.2483, "high": 0.2489, "low": 0.2479, "close": 0.2489, "volume": 39492.3, "quote_volume": 9806.77531, "trades": 66, "taker_buy_volume": 28526.0, "taker_buy_quote": 7085.17803}, {"ts": 1769506320000, "open": 0.2489, "high": 0.2492, "low": 0.2489, "close": 0.2492, "volume": 16910.2, "quote_volume": 4210.81937, "trades": 46, "taker_buy_volume": 13528.8, "taker_buy_quote": 3369.03888}, {"ts": 1769506380000, "open": 0.2491, "high": 0.2495, "low": 0.2491, "close": 0.2492, "volume": 10189.4, "quote_volume": 2539.98469, "trades": 33, "taker_buy_volume": 9265.6, "taker_buy_quote": 2309.7371}, {"ts": 1769506440000, "open": 0.2494, "high": 0.2495, "low": 0.249, "close": 0.249, "volume": 16509.4, "quote_volume": 4115.58123, "trades": 27, "taker_buy_volume": 4731.4, "taker_buy_quote": 1180.45169}, {"ts": 1769506500000, "open": 0.2492, "high": 0.2493, "low": 0.2491, "close": 0.2491, "volume": 173.8, "quote_volume": 43.30592, "trades": 5, "taker_buy_volume": 61.0, "taker_buy_quote": 15.20328}, {"ts": 1769506560000, "open": 0.249, "high": 0.2496, "low": 0.249, "close": 0.2495, "volume": 1851.6, "quote_volume": 461.85196, "trades": 16, "taker_buy_volume": 596.1, "taker_buy_quote": 148.633}, {"ts": 1769506620000, "open": 0.2494, "high": 0.2497, "low": 0.2491, "close": 0.2497, "volume": 15500.8, "quote_volume": 3865.57423, "trades": 45, "taker_buy_volume": 13622.4, "taker_buy_quote": 3397.36782}, {"ts": 1769506680000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 6780.9, "quote_volume": 1694.86249, "trades": 29, "taker_buy_volume": 3902.2, "taker_buy_quote": 975.479}, {"ts": 1769506740000, "open": 0.2501, "high": 0.2507, "low": 0.25, "close": 0.2501, "volume": 10808.2, "quote_volume": 2704.44941, "trades": 50, "taker_buy_volume": 3035.3, "taker_buy_quote": 759.17817}, {"ts": 1769506800000, "open": 0.2501, "high": 0.2501, "low": 0.2498, "close": 0.2501, "volume": 17136.8, "quote_volume": 4282.17465, "trades": 40, "taker_buy_volume": 6202.3, "taker_buy_quote": 1550.58858}, {"ts": 1769506860000, "open": 0.2502, "high": 0.2502, "low": 0.2496, "close": 0.2499, "volume": 22787.4, "quote_volume": 5697.607, "trades": 47, "taker_buy_volume": 16590.4, "taker_buy_quote": 4149.71532}, {"ts": 1769506920000, "open": 0.2498, "high": 0.25, "low": 0.2497, "close": 0.2497, "volume": 16184.6, "quote_volume": 4043.74828, "trades": 45, "taker_buy_volume": 11665.1, "taker_buy_quote": 2915.15589}, {"ts": 1769506980000, "open": 0.2499, "high": 0.2501, "low": 0.2487, "close": 0.2492, "volume": 57165.8, "quote_volume": 14251.80257, "trades": 116, "taker_buy_volume": 17160.7, "taker_buy_quote": 4282.56581}, {"ts": 1769507040000, "open": 0.2491, "high": 0.2491, "low": 0.2483, "close": 0.2487, "volume": 3059.6, "quote_volume": 760.33424, "trades": 33, "taker_buy_volume": 823.3, "taker_buy_quote": 204.65641}, {"ts": 1769507100000, "open": 0.2486, "high": 0.2486, "low": 0.2476, "close": 0.2478, "volume": 14143.3, "quote_volume": 3506.42411, "trades": 64, "taker_buy_volume": 10812.3, "taker_buy_quote": 2679.61597}, {"ts": 1769507160000, "open": 0.2479, "high": 0.2479, "low": 0.2466, "close": 0.2472, "volume": 31333.9, "quote_volume": 7754.30773, "trades": 120, "taker_buy_volume": 4312.1, "taker_buy_quote": 1065.21633}, {"ts": 1769507220000, "open": 0.247, "high": 0.247, "low": 0.2466, "close": 0.2466, "volume": 2895.9, "quote_volume": 714.73763, "trades": 18, "taker_buy_volume": 2445.0, "taker_buy_quote": 603.426}, {"ts": 1769507280000, "open": 0.2465, "high": 0.2465, "low": 0.2462, "close": 0.2465, "volume": 10940.9, "quote_volume": 2694.66851, "trades": 23, "taker_buy_volume": 1040.5, "taker_buy_quote": 256.47106}, {"ts": 1769507340000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 2368.1, "quote_volume": 583.25897, "trades": 10, "taker_buy_volume": 2286.8, "taker_buy_quote": 563.23884}, {"ts": 1769507400000, "open": 0.2463, "high": 0.2467, "low": 0.246, "close": 0.2467, "volume": 3617.3, "quote_volume": 890.97829, "trades": 33, "taker_buy_volume": 3149.6, "taker_buy_quote": 775.88135}, {"ts": 1769507460000, "open": 0.2465, "high": 0.2468, "low": 0.2463, "close": 0.2468, "volume": 10377.6, "quote_volume": 2557.28489, "trades": 43, "taker_buy_volume": 3609.3, "taker_buy_quote": 889.50378}, {"ts": 1769507520000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2468, "volume": 1239.6, "quote_volume": 305.94645, "trades": 16, "taker_buy_volume": 144.1, "taker_buy_quote": 35.56611}, {"ts": 1769507580000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 40.7, "quote_volume": 10.04476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507640000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 288.1, "quote_volume": 71.1751, "trades": 7, "taker_buy_volume": 166.4, "taker_buy_quote": 41.10303}, {"ts": 1769507700000, "open": 0.247, "high": 0.247, "low": 0.2465, "close": 0.2467, "volume": 7044.4, "quote_volume": 1736.95582, "trades": 27, "taker_buy_volume": 663.6, "taker_buy_quote": 163.60662}, {"ts": 1769507760000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 3004.6, "quote_volume": 740.99759, "trades": 7, "taker_buy_volume": 40.6, "taker_buy_quote": 10.01602}, {"ts": 1769507820000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 1848.6, "quote_volume": 455.67359, "trades": 6, "taker_buy_volume": 1744.9, "taker_buy_quote": 430.11785}, {"ts": 1769507880000, "open": 0.2465, "high": 0.2469, "low": 0.2465, "close": 0.2469, "volume": 36141.4, "quote_volume": 8915.52293, "trades": 38, "taker_buy_volume": 6881.0, "taker_buy_quote": 1697.49405}, {"ts": 1769507940000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 632.6, "quote_volume": 156.12568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508000000, "open": 0.2469, "high": 0.2471, "low": 0.2465, "close": 0.2466, "volume": 13107.2, "quote_volume": 3234.99153, "trades": 41, "taker_buy_volume": 1407.5, "taker_buy_quote": 347.21224}, {"ts": 1769508060000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2469, "volume": 403.9, "quote_volume": 99.69855, "trades": 10, "taker_buy_volume": 363.3, "taker_buy_quote": 89.68659}, {"ts": 1769508120000, "open": 0.2468, "high": 0.2468, "low": 0.2464, "close": 0.2464, "volume": 3341.4, "quote_volume": 824.03447, "trades": 28, "taker_buy_volume": 1205.8, "taker_buy_quote": 297.26959}, {"ts": 1769508180000, "open": 0.2463, "high": 0.2467, "low": 0.2463, "close": 0.2465, "volume": 21606.2, "quote_volume": 5325.4377, "trades": 27, "taker_buy_volume": 19543.9, "taker_buy_quote": 4817.10558}, {"ts": 1769508240000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 8498.7, "quote_volume": 2093.90817, "trades": 12, "taker_buy_volume": 40.7, "taker_buy_quote": 10.02848}, {"ts": 1769508300000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2467, "volume": 782.0, "quote_volume": 192.78191, "trades": 14, "taker_buy_volume": 782.0, "taker_buy_quote": 192.78191}, {"ts": 1769508360000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 62.9, "quote_volume": 15.52372, "trades": 2, "taker_buy_volume": 62.9, "taker_buy_quote": 15.52372}, {"ts": 1769508420000, "open": 0.2467, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 4558.1, "quote_volume": 1123.88893, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508480000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508540000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 4873.3, "quote_volume": 1201.2048, "trades": 17, "taker_buy_volume": 4810.2, "taker_buy_quote": 1185.65696}, {"ts": 1769508600000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508660000, "open": 0.2467, "high": 0.2467, "low": 0.2464, "close": 0.2466, "volume": 22932.4, "quote_volume": 5652.96228, "trades": 31, "taker_buy_volume": 1997.6, "taker_buy_quote": 492.51631}, {"ts": 1769508720000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 737.5, "quote_volume": 181.8675, "trades": 2, "taker_buy_volume": 656.8, "taker_buy_quote": 161.96688}, {"ts": 1769508780000, "open": 0.2465, "high": 0.2465, "low": 0.2461, "close": 0.2461, "volume": 293.1, "quote_volume": 72.18605, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508840000, "open": 0.246, "high": 0.246, "low": 0.2458, "close": 0.2458, "volume": 3657.0, "quote_volume": 899.04716, "trades": 16, "taker_buy_volume": 1008.7, "taker_buy_quote": 248.04348}, {"ts": 1769508900000, "open": 0.2457, "high": 0.246, "low": 0.2456, "close": 0.2457, "volume": 5636.0, "quote_volume": 1385.04843, "trades": 42, "taker_buy_volume": 3778.9, "taker_buy_quote": 928.90127}, {"ts": 1769508960000, "open": 0.2455, "high": 0.2455, "low": 0.2449, "close": 0.2452, "volume": 8094.1, "quote_volume": 1985.07162, "trades": 30, "taker_buy_volume": 4871.6, "taker_buy_quote": 1194.25601}, {"ts": 1769509020000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 357.2, "quote_volume": 87.59177, "trades": 4, "taker_buy_volume": 357.2, "taker_buy_quote": 87.59177}, {"ts": 1769509080000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 1537.2, "quote_volume": 377.15432, "trades": 19, "taker_buy_volume": 340.4, "taker_buy_quote": 83.50645}, {"ts": 1769509140000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 159.3, "quote_volume": 39.08813, "trades": 4, "taker_buy_volume": 118.4, "taker_buy_quote": 29.05536}, {"ts": 1769509200000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 374.5, "quote_volume": 91.90863, "trades": 7, "taker_buy_volume": 104.1, "taker_buy_quote": 25.55247}, {"ts": 1769509260000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 816.0, "quote_volume": 200.328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509320000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 141.8, "quote_volume": 34.78545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509380000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509440000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 63.4, "quote_volume": 15.53934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509500000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 412.4, "quote_volume": 101.038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509560000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509620000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 63.4, "quote_volume": 15.52666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509680000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 1067.5, "quote_volume": 261.25974, "trades": 13, "taker_buy_volume": 940.9, "taker_buy_quote": 230.27439}, {"ts": 1769509740000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 2686.6, "quote_volume": 657.64257, "trades": 6, "taker_buy_volume": 2338.0, "taker_buy_quote": 572.3424}, {"ts": 1769509800000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 641.1, "quote_volume": 156.85197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509860000, "open": 0.2445, "high": 0.2445, "low": 0.244, "close": 0.244, "volume": 3924.9, "quote_volume": 958.37974, "trades": 25, "taker_buy_volume": 2102.7, "taker_buy_quote": 513.52013}, {"ts": 1769509920000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509980000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 2910.0, "quote_volume": 709.87806, "trades": 16, "taker_buy_volume": 2221.8, "taker_buy_quote": 542.02197}, {"ts": 1769510040000, "open": 0.244, "high": 0.2445, "low": 0.244, "close": 0.2441, "volume": 25636.8, "quote_volume": 6259.53396, "trades": 28, "taker_buy_volume": 21550.9, "taker_buy_quote": 5261.76665}, {"ts": 1769510100000, "open": 0.244, "high": 0.2441, "low": 0.2438, "close": 0.2441, "volume": 2768.3, "quote_volume": 675.17891, "trades": 30, "taker_buy_volume": 1960.3, "taker_buy_quote": 478.13966}, {"ts": 1769510160000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 2441.0, "quote_volume": 595.14841, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510220000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 944.4, "quote_volume": 230.33916, "trades": 2, "taker_buy_volume": 944.4, "taker_buy_quote": 230.33916}, {"ts": 1769510280000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 2704.1, "quote_volume": 660.07081, "trades": 6, "taker_buy_volume": 2704.1, "taker_buy_quote": 660.07081}, {"ts": 1769510340000, "open": 0.2439, "high": 0.2439, "low": 0.2433, "close": 0.2436, "volume": 66240.7, "quote_volume": 16130.43904, "trades": 54, "taker_buy_volume": 985.9, "taker_buy_quote": 240.20473}, {"ts": 1769510400000, "open": 0.2439, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 4656.2, "quote_volume": 1135.47635, "trades": 14, "taker_buy_volume": 4656.2, "taker_buy_quote": 1135.47635}, {"ts": 1769510460000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 1183.9, "quote_volume": 288.51643, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510520000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 2946.8, "quote_volume": 718.45607, "trades": 9, "taker_buy_volume": 2718.6, "taker_buy_quote": 662.82091}, {"ts": 1769510580000, "open": 0.244, "high": 0.2443, "low": 0.244, "close": 0.2443, "volume": 2737.0, "quote_volume": 667.92064, "trades": 16, "taker_buy_volume": 2737.0, "taker_buy_quote": 667.92064}, {"ts": 1769510640000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510700000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 5566.9, "quote_volume": 1360.68354, "trades": 30, "taker_buy_volume": 2414.8, "taker_buy_quote": 590.26139}, {"ts": 1769510760000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 97.0, "quote_volume": 23.6971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510820000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 219.9, "quote_volume": 53.69958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510880000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 1907.1, "quote_volume": 465.26314, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510940000, "open": 0.2439, "high": 0.2439, "low": 0.2435, "close": 0.2438, "volume": 71457.8, "quote_volume": 17416.84569, "trades": 44, "taker_buy_volume": 37982.2, "taker_buy_quote": 9259.65206}, {"ts": 1769511000000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511060000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 66791.5, "quote_volume": 16283.7196, "trades": 43, "taker_buy_volume": 66291.5, "taker_buy_quote": 16161.7696}, {"ts": 1769511120000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 2779.0, "quote_volume": 677.44929, "trades": 24, "taker_buy_volume": 1629.6, "taker_buy_quote": 397.23194}, {"ts": 1769511180000, "open": 0.2436, "high": 0.2438, "low": 0.2421, "close": 0.2426, "volume": 242655.1, "quote_volume": 58904.31289, "trades": 233, "taker_buy_volume": 20114.5, "taker_buy_quote": 4887.36526}, {"ts": 1769511240000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 3381.8, "quote_volume": 820.41216, "trades": 13, "taker_buy_volume": 2730.6, "taker_buy_quote": 662.44073}, {"ts": 1769511300000, "open": 0.2426, "high": 0.2428, "low": 0.2425, "close": 0.2425, "volume": 23581.3, "quote_volume": 5723.46134, "trades": 26, "taker_buy_volume": 14289.5, "taker_buy_quote": 3468.4103}, {"ts": 1769511360000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511420000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 41.3, "quote_volume": 10.01938, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 10.01938}, {"ts": 1769511480000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 1719.5, "quote_volume": 417.04317, "trades": 16, "taker_buy_volume": 1021.3, "taker_buy_quote": 247.68738}, {"ts": 1769511540000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 6901.6, "quote_volume": 1672.48994, "trades": 15, "taker_buy_volume": 950.3, "taker_buy_quote": 230.41514}, {"ts": 1769511600000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 1551.4, "quote_volume": 376.45928, "trades": 8, "taker_buy_volume": 1340.4, "taker_buy_quote": 325.27068}, {"ts": 1769511660000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 430.7, "quote_volume": 104.53496, "trades": 4, "taker_buy_volume": 40.7, "taker_buy_quote": 9.88196}, {"ts": 1769511720000, "open": 0.2426, "high": 0.2426, "low": 0.2421, "close": 0.2424, "volume": 18145.0, "quote_volume": 4397.33094, "trades": 54, "taker_buy_volume": 6240.7, "taker_buy_quote": 1511.9134}, {"ts": 1769511780000, "open": 0.2425, "high": 0.2428, "low": 0.2425, "close": 0.2426, "volume": 7909.3, "quote_volume": 1919.47541, "trades": 39, "taker_buy_volume": 2037.9, "taker_buy_quote": 494.73707}, {"ts": 1769511840000, "open": 0.2427, "high": 0.243, "low": 0.2427, "close": 0.2427, "volume": 3901.8, "quote_volume": 947.43139, "trades": 25, "taker_buy_volume": 453.4, "taker_buy_quote": 110.14517}, {"ts": 1769511900000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511960000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512020000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 232.0, "quote_volume": 56.2832, "trades": 8, "taker_buy_volume": 96.0, "taker_buy_quote": 23.2896}, {"ts": 1769512080000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 41.3, "quote_volume": 10.02351, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 10.02351}, {"ts": 1769512140000, "open": 0.2426, "high": 0.2428, "low": 0.2425, "close": 0.2428, "volume": 2318.6, "quote_volume": 562.75331, "trades": 19, "taker_buy_volume": 2213.2, "taker_buy_quote": 537.18968}, {"ts": 1769512200000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 1144.0, "quote_volume": 277.9856, "trades": 9, "taker_buy_volume": 1144.0, "taker_buy_quote": 277.9856}, {"ts": 1769512260000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 4003.0, "quote_volume": 972.31304, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512320000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 2264.7, "quote_volume": 549.48002, "trades": 17, "taker_buy_volume": 1824.0, "taker_buy_quote": 442.57899}, {"ts": 1769512380000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 1951.5, "quote_volume": 473.62905, "trades": 4, "taker_buy_volume": 1910.2, "taker_buy_quote": 463.60967}, {"ts": 1769512440000, "open": 0.2428, "high": 0.243, "low": 0.2428, "close": 0.243, "volume": 960.3, "quote_volume": 233.3148, "trades": 8, "taker_buy_volume": 822.4, "taker_buy_quote": 199.83268}, {"ts": 1769512500000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 955.1, "quote_volume": 232.18481, "trades": 7, "taker_buy_volume": 63.9, "taker_buy_quote": 15.53409}, {"ts": 1769512560000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 149.1, "quote_volume": 36.2526, "trades": 3, "taker_buy_volume": 63.9, "taker_buy_quote": 15.54048}, {"ts": 1769512620000, "open": 0.2431, "high": 0.2433, "low": 0.243, "close": 0.243, "volume": 883.5, "quote_volume": 214.81795, "trades": 9, "taker_buy_volume": 411.1, "taker_buy_quote": 99.98802}, {"ts": 1769512680000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 391.5, "quote_volume": 95.09535, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512740000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512800000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512860000, "open": 0.2428, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 536.4, "quote_volume": 130.21872, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512920000, "open": 0.2425, "high": 0.2428, "low": 0.2425, "close": 0.2427, "volume": 2300.9, "quote_volume": 558.30849, "trades": 28, "taker_buy_volume": 1223.0, "taker_buy_quote": 296.84512}, {"ts": 1769512980000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 42.3, "quote_volume": 10.26341, "trades": 2, "taker_buy_volume": 14.3, "taker_buy_quote": 3.47061}, {"ts": 1769513040000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 41.3, "quote_volume": 10.01938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513100000, "open": 0.2426, "high": 0.2429, "low": 0.2426, "close": 0.2429, "volume": 463.4, "quote_volume": 112.44737, "trades": 8, "taker_buy_volume": 137.3, "taker_buy_quote": 33.33551}, {"ts": 1769513160000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 326.1, "quote_volume": 79.14447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513220000, "open": 0.2428, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 7548.7, "quote_volume": 1832.23175, "trades": 8, "taker_buy_volume": 949.1, "taker_buy_quote": 230.47622}, {"ts": 1769513280000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513340000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 62.2, "quote_volume": 15.11047, "trades": 3, "taker_buy_volume": 62.2, "taker_buy_quote": 15.11047}, {"ts": 1769513400000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 64.0, "quote_volume": 15.552, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 15.552}, {"ts": 1769513460000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 158.0, "quote_volume": 38.394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513520000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 735.0, "quote_volume": 178.6246, "trades": 7, "taker_buy_volume": 196.0, "taker_buy_quote": 47.6476}, {"ts": 1769513580000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 1497.1, "quote_volume": 363.94501, "trades": 5, "taker_buy_volume": 1497.1, "taker_buy_quote": 363.94501}, {"ts": 1769513640000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2432, "volume": 1975.6, "quote_volume": 480.41677, "trades": 24, "taker_buy_volume": 618.4, "taker_buy_quote": 150.35221}, {"ts": 1769513700000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 5240.6, "quote_volume": 1273.98573, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513760000, "open": 0.243, "high": 0.243, "low": 0.2427, "close": 0.2427, "volume": 368.7, "quote_volume": 89.54215, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513820000, "open": 0.2426, "high": 0.2426, "low": 0.2423, "close": 0.2423, "volume": 9882.9, "quote_volume": 2396.5196, "trades": 21, "taker_buy_volume": 709.7, "taker_buy_quote": 172.10225}, {"ts": 1769513880000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 3024.6, "quote_volume": 733.05975, "trades": 13, "taker_buy_volume": 2997.3, "taker_buy_quote": 726.44769}, {"ts": 1769513940000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 9902.0, "quote_volume": 2399.03037, "trades": 36, "taker_buy_volume": 4479.7, "taker_buy_quote": 1085.87928}, {"ts": 1769514000000, "open": 0.2422, "high": 0.2422, "low": 0.2418, "close": 0.242, "volume": 47305.2, "quote_volume": 11449.26607, "trades": 55, "taker_buy_volume": 10594.0, "taker_buy_quote": 2564.58415}, {"ts": 1769514060000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 803.0, "quote_volume": 194.4063, "trades": 3, "taker_buy_volume": 803.0, "taker_buy_quote": 194.4063}, {"ts": 1769514120000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 31072.2, "quote_volume": 7522.57962, "trades": 20, "taker_buy_volume": 31072.2, "taker_buy_quote": 7522.57962}, {"ts": 1769514180000, "open": 0.2421, "high": 0.2425, "low": 0.2421, "close": 0.2422, "volume": 77810.5, "quote_volume": 18842.45105, "trades": 44, "taker_buy_volume": 74087.5, "taker_buy_quote": 17940.49127}, {"ts": 1769514240000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514300000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 1943.9, "quote_volume": 470.74047, "trades": 20, "taker_buy_volume": 101.0, "taker_buy_quote": 24.4622}, {"ts": 1769514360000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514420000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 2834.1, "quote_volume": 686.97943, "trades": 11, "taker_buy_volume": 540.7, "taker_buy_quote": 131.05927}, {"ts": 1769514480000, "open": 0.2425, "high": 0.2425, "low": 0.242, "close": 0.2423, "volume": 6059.5, "quote_volume": 1467.2989, "trades": 73, "taker_buy_volume": 2024.2, "taker_buy_quote": 490.4212}, {"ts": 1769514540000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514600000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 992.1, "quote_volume": 240.34912, "trades": 5, "taker_buy_volume": 951.1, "taker_buy_quote": 230.41892}, {"ts": 1769514660000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 365.7, "quote_volume": 88.53597, "trades": 6, "taker_buy_volume": 301.5, "taker_buy_quote": 72.99315}, {"ts": 1769514720000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2422, "volume": 3482.1, "quote_volume": 843.39927, "trades": 14, "taker_buy_volume": 2854.0, "taker_buy_quote": 691.27345}, {"ts": 1769514780000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 772.7, "quote_volume": 187.22521, "trades": 9, "taker_buy_volume": 392.9, "taker_buy_quote": 95.19967}, {"ts": 1769514840000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 2391.7, "quote_volume": 579.02415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514900000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514960000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 32.0, "quote_volume": 7.744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515020000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 210.0, "quote_volume": 50.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515080000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515140000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515200000, "open": 0.242, "high": 0.242, "low": 0.2417, "close": 0.2417, "volume": 9985.5, "quote_volume": 2414.96474, "trades": 48, "taker_buy_volume": 994.0, "taker_buy_quote": 240.37481}, {"ts": 1769515260000, "open": 0.2417, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 5781.4, "quote_volume": 1397.73382, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515320000, "open": 0.2418, "high": 0.2421, "low": 0.2418, "close": 0.2421, "volume": 3172.3, "quote_volume": 767.55385, "trades": 19, "taker_buy_volume": 2846.2, "taker_buy_quote": 688.70287}, {"ts": 1769515380000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 84.8, "quote_volume": 20.52588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515440000, "open": 0.2419, "high": 0.2423, "low": 0.2419, "close": 0.2423, "volume": 9793.5, "quote_volume": 2370.28466, "trades": 47, "taker_buy_volume": 5277.3, "taker_buy_quote": 1277.81588}, {"ts": 1769515500000, "open": 0.2422, "high": 0.2422, "low": 0.2419, "close": 0.242, "volume": 3871.9, "quote_volume": 937.05736, "trades": 18, "taker_buy_volume": 102.0, "taker_buy_quote": 24.691}, {"ts": 1769515560000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 2421.2, "quote_volume": 586.29841, "trades": 11, "taker_buy_volume": 2379.8, "taker_buy_quote": 576.27961}, {"ts": 1769515620000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 48.9, "quote_volume": 11.83869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515680000, "open": 0.2421, "high": 0.2421, "low": 0.2418, "close": 0.2418, "volume": 519.6, "quote_volume": 125.67096, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515740000, "open": 0.242, "high": 0.2421, "low": 0.2418, "close": 0.2421, "volume": 1006.7, "quote_volume": 243.62587, "trades": 5, "taker_buy_volume": 952.7, "taker_buy_quote": 230.56867}, {"ts": 1769515800000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 972.3, "quote_volume": 235.39374, "trades": 4, "taker_buy_volume": 645.3, "taker_buy_quote": 156.22713}, {"ts": 1769515860000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2422, "volume": 2343.7, "quote_volume": 567.61105, "trades": 12, "taker_buy_volume": 951.4, "taker_buy_quote": 230.50261}, {"ts": 1769515920000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 800.2, "quote_volume": 193.88846, "trades": 2, "taker_buy_volume": 326.1, "taker_buy_quote": 79.01403}, {"ts": 1769515980000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 3650.2, "quote_volume": 884.2584, "trades": 10, "taker_buy_volume": 1174.6, "taker_buy_quote": 284.66808}, {"ts": 1769516040000, "open": 0.2425, "high": 0.2425, "low": 0.242, "close": 0.2421, "volume": 6310.5, "quote_volume": 1528.54421, "trades": 27, "taker_buy_volume": 2053.2, "taker_buy_quote": 497.64026}, {"ts": 1769516100000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 321.3, "quote_volume": 77.78673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516160000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 9450.9, "quote_volume": 2285.51643, "trades": 42, "taker_buy_volume": 1935.5, "taker_buy_quote": 468.26101}, {"ts": 1769516220000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 432.2, "quote_volume": 104.55969, "trades": 5, "taker_buy_volume": 64.2, "taker_buy_quote": 15.5364}, {"ts": 1769516280000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 1319.3, "quote_volume": 319.34153, "trades": 8, "taker_buy_volume": 951.8, "taker_buy_quote": 230.40653}, {"ts": 1769516340000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 1356.6, "quote_volume": 328.50294, "trades": 8, "taker_buy_volume": 1026.9, "taker_buy_quote": 248.68257}, {"ts": 1769516400000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516460000, "open": 0.2423, "high": 0.2425, "low": 0.242, "close": 0.242, "volume": 14809.6, "quote_volume": 3586.84332, "trades": 39, "taker_buy_volume": 3049.5, "taker_buy_quote": 739.17767}, {"ts": 1769516520000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 1838.5, "quote_volume": 444.76474, "trades": 16, "taker_buy_volume": 72.0, "taker_buy_quote": 17.4168}, {"ts": 1769516580000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516640000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 390.4, "quote_volume": 94.35968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516700000, "open": 0.2417, "high": 0.242, "low": 0.2416, "close": 0.242, "volume": 3617.0, "quote_volume": 874.87815, "trades": 12, "taker_buy_volume": 3472.0, "taker_buy_quote": 839.84615}, {"ts": 1769516760000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 431.9, "quote_volume": 104.39438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516820000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 18068.9, "quote_volume": 4367.55372, "trades": 38, "taker_buy_volume": 2232.5, "taker_buy_quote": 539.74498}, {"ts": 1769516880000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 14130.5, "quote_volume": 3416.78833, "trades": 28, "taker_buy_volume": 7098.9, "taker_buy_quote": 1716.51817}, {"ts": 1769516940000, "open": 0.2418, "high": 0.2435, "low": 0.2418, "close": 0.2432, "volume": 72087.4, "quote_volume": 17513.47476, "trades": 130, "taker_buy_volume": 64231.0, "taker_buy_quote": 15604.40118}, {"ts": 1769517000000, "open": 0.2433, "high": 0.2434, "low": 0.243, "close": 0.2433, "volume": 3855.7, "quote_volume": 937.71221, "trades": 37, "taker_buy_volume": 1501.0, "taker_buy_quote": 365.0542}, {"ts": 1769517060000, "open": 0.2432, "high": 0.2432, "low": 0.2428, "close": 0.2428, "volume": 2252.2, "quote_volume": 547.16908, "trades": 31, "taker_buy_volume": 451.2, "taker_buy_quote": 109.62218}, {"ts": 1769517120000, "open": 0.243, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 1620.7, "quote_volume": 394.05846, "trades": 16, "taker_buy_volume": 1620.7, "taker_buy_quote": 394.05846}, {"ts": 1769517180000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 435.4, "quote_volume": 105.85104, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517240000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 412.0, "quote_volume": 100.08119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517300000, "open": 0.2431, "high": 0.2438, "low": 0.2431, "close": 0.2432, "volume": 20429.2, "quote_volume": 4974.87528, "trades": 103, "taker_buy_volume": 17072.0, "taker_buy_quote": 4157.50422}, {"ts": 1769517360000, "open": 0.2431, "high": 0.2431, "low": 0.2427, "close": 0.2427, "volume": 6078.5, "quote_volume": 1476.40535, "trades": 24, "taker_buy_volume": 455.4, "taker_buy_quote": 110.58032}, {"ts": 1769517420000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 865.1, "quote_volume": 210.09589, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517480000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 78.0, "quote_volume": 18.9306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517540000, "open": 0.2429, "high": 0.2434, "low": 0.2429, "close": 0.2431, "volume": 17594.5, "quote_volume": 4279.30728, "trades": 34, "taker_buy_volume": 17092.0, "taker_buy_quote": 4157.04378}, {"ts": 1769517600000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 643.8, "quote_volume": 156.4142, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517660000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 5806.1, "quote_volume": 1410.08289, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517720000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 4840.4, "quote_volume": 1173.82861, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517780000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 477.1, "quote_volume": 115.60774, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517840000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 326.1, "quote_volume": 79.01403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517900000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 1891.3, "quote_volume": 458.45112, "trades": 8, "taker_buy_volume": 1891.3, "taker_buy_quote": 458.45112}, {"ts": 1769517960000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 164.0, "quote_volume": 39.7536, "trades": 5, "taker_buy_volume": 164.0, "taker_buy_quote": 39.7536}, {"ts": 1769518020000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 1376.2, "quote_volume": 333.80764, "trades": 16, "taker_buy_volume": 1022.2, "taker_buy_quote": 247.96264}, {"ts": 1769518080000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 64.0, "quote_volume": 15.5328, "trades": 3, "taker_buy_volume": 64.0, "taker_buy_quote": 15.5328}, {"ts": 1769518140000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 32.9, "quote_volume": 7.98483, "trades": 1, "taker_buy_volume": 32.9, "taker_buy_quote": 7.98483}, {"ts": 1769518200000, "open": 0.2427, "high": 0.2437, "low": 0.2427, "close": 0.2436, "volume": 12605.5, "quote_volume": 3064.90355, "trades": 64, "taker_buy_volume": 10990.7, "taker_buy_quote": 2671.90653}, {"ts": 1769518260000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 592.0, "quote_volume": 144.1357, "trades": 11, "taker_buy_volume": 164.0, "taker_buy_quote": 39.9504}, {"ts": 1769518320000, "open": 0.2436, "high": 0.244, "low": 0.2436, "close": 0.244, "volume": 12103.3, "quote_volume": 2950.31184, "trades": 32, "taker_buy_volume": 7830.9, "taker_buy_quote": 1909.07061}, {"ts": 1769518380000, "open": 0.2441, "high": 0.2443, "low": 0.2439, "close": 0.2439, "volume": 2345.5, "quote_volume": 572.54872, "trades": 19, "taker_buy_volume": 259.7, "taker_buy_quote": 63.41727}, {"ts": 1769518440000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2437, "volume": 6316.5, "quote_volume": 1539.28852, "trades": 21, "taker_buy_volume": 1370.2, "taker_buy_quote": 333.91364}, {"ts": 1769518500000, "open": 0.2438, "high": 0.2442, "low": 0.2438, "close": 0.2442, "volume": 3910.1, "quote_volume": 954.51793, "trades": 25, "taker_buy_volume": 2616.4, "taker_buy_quote": 638.6049}, {"ts": 1769518560000, "open": 0.2443, "high": 0.2444, "low": 0.2442, "close": 0.2443, "volume": 4920.3, "quote_volume": 1202.02935, "trades": 36, "taker_buy_volume": 759.9, "taker_buy_quote": 185.71398}, {"ts": 1769518620000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518680000, "open": 0.2445, "high": 0.2463, "low": 0.2445, "close": 0.2456, "volume": 42463.7, "quote_volume": 10416.97436, "trades": 184, "taker_buy_volume": 32854.0, "taker_buy_quote": 8057.47388}, {"ts": 1769518740000, "open": 0.2453, "high": 0.2455, "low": 0.2451, "close": 0.2453, "volume": 17504.6, "quote_volume": 4292.91515, "trades": 37, "taker_buy_volume": 10221.9, "taker_buy_quote": 2507.47579}, {"ts": 1769518800000, "open": 0.2453, "high": 0.2453, "low": 0.2449, "close": 0.2452, "volume": 10086.4, "quote_volume": 2471.41969, "trades": 27, "taker_buy_volume": 3830.2, "taker_buy_quote": 938.961}, {"ts": 1769518860000, "open": 0.2451, "high": 0.2452, "low": 0.2447, "close": 0.2448, "volume": 4951.8, "quote_volume": 1212.53972, "trades": 49, "taker_buy_volume": 4026.1, "taker_buy_quote": 985.83332}, {"ts": 1769518920000, "open": 0.2446, "high": 0.245, "low": 0.2446, "close": 0.2448, "volume": 1036.6, "quote_volume": 253.79578, "trades": 12, "taker_buy_volume": 896.6, "taker_buy_quote": 219.54358}, {"ts": 1769518980000, "open": 0.245, "high": 0.2455, "low": 0.245, "close": 0.2455, "volume": 395.0, "quote_volume": 96.87448, "trades": 15, "taker_buy_volume": 395.0, "taker_buy_quote": 96.87448}, {"ts": 1769519040000, "open": 0.2456, "high": 0.2459, "low": 0.2456, "close": 0.2459, "volume": 3240.6, "quote_volume": 796.36328, "trades": 15, "taker_buy_volume": 3240.6, "taker_buy_quote": 796.36328}, {"ts": 1769519100000, "open": 0.246, "high": 0.2461, "low": 0.2451, "close": 0.2452, "volume": 105322.3, "quote_volume": 25855.57454, "trades": 97, "taker_buy_volume": 5657.6, "taker_buy_quote": 1389.12936}, {"ts": 1769519160000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 443.2, "quote_volume": 108.57968, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519220000, "open": 0.2448, "high": 0.2451, "low": 0.2448, "close": 0.2449, "volume": 2755.3, "quote_volume": 674.78719, "trades": 14, "taker_buy_volume": 2567.1, "taker_buy_quote": 628.71583}, {"ts": 1769519280000, "open": 0.245, "high": 0.2454, "low": 0.245, "close": 0.2454, "volume": 3460.7, "quote_volume": 847.95074, "trades": 21, "taker_buy_volume": 3460.7, "taker_buy_quote": 847.95074}, {"ts": 1769519340000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 279.2, "quote_volume": 68.51568, "trades": 4, "taker_buy_volume": 34.6, "taker_buy_quote": 8.49084}, {"ts": 1769519400000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 123.8, "quote_volume": 30.37904, "trades": 5, "taker_buy_volume": 26.0, "taker_buy_quote": 6.383}, {"ts": 1769519460000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2457, "volume": 2736.4, "quote_volume": 672.18725, "trades": 18, "taker_buy_volume": 2736.4, "taker_buy_quote": 672.18725}, {"ts": 1769519520000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 26.0, "quote_volume": 6.3908, "trades": 1, "taker_buy_volume": 26.0, "taker_buy_quote": 6.3908}, {"ts": 1769519580000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2458, "volume": 2657.9, "quote_volume": 652.79176, "trades": 11, "taker_buy_volume": 2617.1, "taker_buy_quote": 642.77128}, {"ts": 1769519640000, "open": 0.2458, "high": 0.2467, "low": 0.2458, "close": 0.2464, "volume": 59535.6, "quote_volume": 14674.25749, "trades": 71, "taker_buy_volume": 53228.3, "taker_buy_quote": 13120.59211}, {"ts": 1769519700000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519760000, "open": 0.2463, "high": 0.2463, "low": 0.2459, "close": 0.246, "volume": 15573.2, "quote_volume": 3833.03709, "trades": 24, "taker_buy_volume": 1498.3, "taker_buy_quote": 368.69902}, {"ts": 1769519820000, "open": 0.2459, "high": 0.246, "low": 0.2457, "close": 0.2457, "volume": 447.0, "quote_volume": 109.88259, "trades": 15, "taker_buy_volume": 216.7, "taker_buy_quote": 53.2771}, {"ts": 1769519880000, "open": 0.2456, "high": 0.2456, "low": 0.2452, "close": 0.2454, "volume": 87501.1, "quote_volume": 21487.97344, "trades": 55, "taker_buy_volume": 2951.2, "taker_buy_quote": 724.29749}, {"ts": 1769519940000, "open": 0.2454, "high": 0.2454, "low": 0.2449, "close": 0.2449, "volume": 53126.0, "quote_volume": 13020.31213, "trades": 28, "taker_buy_volume": 3018.3, "taker_buy_quote": 740.69082}, {"ts": 1769520000000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 5130.6, "quote_volume": 1256.25488, "trades": 22, "taker_buy_volume": 4969.3, "taker_buy_quote": 1216.76294}, {"ts": 1769520060000, "open": 0.2447, "high": 0.2447, "low": 0.2444, "close": 0.2444, "volume": 2782.7, "quote_volume": 680.6357, "trades": 12, "taker_buy_volume": 2528.6, "taker_buy_quote": 618.49556}, {"ts": 1769520120000, "open": 0.2445, "high": 0.2445, "low": 0.244, "close": 0.2441, "volume": 7220.9, "quote_volume": 1764.10662, "trades": 26, "taker_buy_volume": 6249.1, "taker_buy_quote": 1526.94512}, {"ts": 1769520180000, "open": 0.244, "high": 0.2443, "low": 0.2439, "close": 0.244, "volume": 7014.2, "quote_volume": 1712.28014, "trades": 37, "taker_buy_volume": 6489.8, "taker_buy_quote": 1584.33517}, {"ts": 1769520240000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 133.9, "quote_volume": 32.65184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520300000, "open": 0.2437, "high": 0.2441, "low": 0.2437, "close": 0.2439, "volume": 2208.6, "quote_volume": 538.46578, "trades": 23, "taker_buy_volume": 1724.9, "taker_buy_quote": 420.54609}, {"ts": 1769520360000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 63.7, "quote_volume": 15.53006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520420000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 210.0, "quote_volume": 51.198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520480000, "open": 0.2439, "high": 0.2441, "low": 0.2437, "close": 0.2439, "volume": 15317.5, "quote_volume": 3734.30089, "trades": 29, "taker_buy_volume": 5271.7, "taker_buy_quote": 1285.49776}, {"ts": 1769520540000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520600000, "open": 0.2438, "high": 0.2439, "low": 0.2434, "close": 0.2437, "volume": 12788.6, "quote_volume": 3115.14058, "trades": 38, "taker_buy_volume": 5207.1, "taker_buy_quote": 1268.97543}, {"ts": 1769520660000, "open": 0.2439, "high": 0.244, "low": 0.2437, "close": 0.2437, "volume": 6806.9, "quote_volume": 1660.11969, "trades": 27, "taker_buy_volume": 2924.0, "taker_buy_quote": 713.38157}, {"ts": 1769520720000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520780000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520840000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 208.8, "quote_volume": 50.94317, "trades": 9, "taker_buy_volume": 208.8, "taker_buy_quote": 50.94317}, {"ts": 1769520900000, "open": 0.2442, "high": 0.2449, "low": 0.2441, "close": 0.2448, "volume": 59495.8, "quote_volume": 14545.03759, "trades": 69, "taker_buy_volume": 54031.1, "taker_buy_quote": 13209.28308}, {"ts": 1769520960000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 380.6, "quote_volume": 93.2429, "trades": 8, "taker_buy_volume": 104.4, "taker_buy_quote": 25.5739}, {"ts": 1769521020000, "open": 0.245, "high": 0.2453, "low": 0.2449, "close": 0.2453, "volume": 779.1, "quote_volume": 190.87718, "trades": 9, "taker_buy_volume": 167.5, "taker_buy_quote": 41.07099}, {"ts": 1769521080000, "open": 0.2454, "high": 0.2454, "low": 0.245, "close": 0.245, "volume": 1967.8, "quote_volume": 482.1821, "trades": 13, "taker_buy_volume": 63.3, "taker_buy_quote": 15.53382}, {"ts": 1769521140000, "open": 0.2451, "high": 0.2454, "low": 0.2451, "close": 0.2454, "volume": 2406.3, "quote_volume": 590.03969, "trades": 7, "taker_buy_volume": 2406.3, "taker_buy_quote": 590.03969}, {"ts": 1769521200000, "open": 0.2453, "high": 0.2453, "low": 0.2445, "close": 0.2445, "volume": 5341.9, "quote_volume": 1308.40733, "trades": 33, "taker_buy_volume": 35.0, "taker_buy_quote": 8.5575}, {"ts": 1769521260000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 2835.7, "quote_volume": 693.38838, "trades": 11, "taker_buy_volume": 2731.0, "taker_buy_quote": 667.7956}, {"ts": 1769521320000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 503.9, "quote_volume": 123.14808, "trades": 5, "taker_buy_volume": 453.1, "taker_buy_quote": 110.73764}, {"ts": 1769521380000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 443.7, "quote_volume": 108.32432, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521440000, "open": 0.2442, "high": 0.2445, "low": 0.2442, "close": 0.2445, "volume": 2888.6, "quote_volume": 705.82514, "trades": 7, "taker_buy_volume": 2678.6, "taker_buy_quote": 654.54314}, {"ts": 1769521500000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 408.3, "quote_volume": 99.80835, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521560000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 894.7, "quote_volume": 218.56885, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521620000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 923.4, "quote_volume": 225.2544, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521680000, "open": 0.2437, "high": 0.2438, "low": 0.2432, "close": 0.2432, "volume": 3037.5, "quote_volume": 739.85047, "trades": 35, "taker_buy_volume": 2330.3, "taker_buy_quote": 567.61305}, {"ts": 1769521740000, "open": 0.2433, "high": 0.2434, "low": 0.2431, "close": 0.2432, "volume": 4819.0, "quote_volume": 1172.13602, "trades": 35, "taker_buy_volume": 4096.3, "taker_buy_quote": 996.27751}, {"ts": 1769521800000, "open": 0.2432, "high": 0.2437, "low": 0.2431, "close": 0.2434, "volume": 4164.5, "quote_volume": 1013.82631, "trades": 29, "taker_buy_volume": 1132.5, "taker_buy_quote": 275.68899}, {"ts": 1769521860000, "open": 0.2433, "high": 0.2433, "low": 0.243, "close": 0.243, "volume": 7813.5, "quote_volume": 1900.28203, "trades": 26, "taker_buy_volume": 420.1, "taker_buy_quote": 102.21033}, {"ts": 1769521920000, "open": 0.243, "high": 0.2431, "low": 0.2428, "close": 0.243, "volume": 3039.1, "quote_volume": 738.54042, "trades": 12, "taker_buy_volume": 2911.1, "taker_buy_quote": 707.45562}, {"ts": 1769521980000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 2874.6, "quote_volume": 699.10499, "trades": 9, "taker_buy_volume": 2874.6, "taker_buy_quote": 699.10499}, {"ts": 1769522040000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 8632.6, "quote_volume": 2099.65589, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522100000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 1092.7, "quote_volume": 265.8022, "trades": 5, "taker_buy_volume": 616.8, "taker_buy_quote": 150.06744}, {"ts": 1769522160000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 3001.9, "quote_volume": 729.26707, "trades": 12, "taker_buy_volume": 1014.4, "taker_buy_quote": 246.4992}, {"ts": 1769522220000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 210.0, "quote_volume": 51.009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522280000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522340000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 9600.8, "quote_volume": 2332.9944, "trades": 2, "taker_buy_volume": 9600.8, "taker_buy_quote": 2332.9944}, {"ts": 1769522400000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 594.0, "quote_volume": 144.2788, "trades": 6, "taker_buy_volume": 68.0, "taker_buy_quote": 16.524}, {"ts": 1769522460000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 3093.1, "quote_volume": 752.1363, "trades": 14, "taker_buy_volume": 2078.1, "taker_buy_quote": 505.3898}, {"ts": 1769522520000, "open": 0.2433, "high": 0.2473, "low": 0.2433, "close": 0.2457, "volume": 166922.1, "quote_volume": 40985.76512, "trades": 372, "taker_buy_volume": 139119.1, "taker_buy_quote": 34151.98866}, {"ts": 1769522580000, "open": 0.2456, "high": 0.2456, "low": 0.2451, "close": 0.2452, "volume": 7959.5, "quote_volume": 1952.23254, "trades": 46, "taker_buy_volume": 7533.3, "taker_buy_quote": 1847.72705}, {"ts": 1769522640000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 3523.1, "quote_volume": 863.28784, "trades": 10, "taker_buy_volume": 284.6, "taker_buy_quote": 69.71346}, {"ts": 1769522700000, "open": 0.2449, "high": 0.245, "low": 0.2446, "close": 0.2446, "volume": 5914.0, "quote_volume": 1447.24958, "trades": 24, "taker_buy_volume": 2020.3, "taker_buy_quote": 494.60865}, {"ts": 1769522760000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 801.9, "quote_volume": 196.00342, "trades": 16, "taker_buy_volume": 674.6, "taker_buy_quote": 164.88494}, {"ts": 1769522820000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 1547.3, "quote_volume": 378.17282, "trades": 10, "taker_buy_volume": 273.5, "taker_buy_quote": 66.8561}, {"ts": 1769522880000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 2842.5, "quote_volume": 695.91584, "trades": 14, "taker_buy_volume": 2812.6, "taker_buy_quote": 688.59333}, {"ts": 1769522940000, "open": 0.2449, "high": 0.2452, "low": 0.2449, "close": 0.2452, "volume": 2724.6, "quote_volume": 667.61826, "trades": 16, "taker_buy_volume": 2667.8, "taker_buy_quote": 653.70794}, {"ts": 1769523000000, "open": 0.2451, "high": 0.2459, "low": 0.245, "close": 0.2458, "volume": 5940.4, "quote_volume": 1457.05751, "trades": 33, "taker_buy_volume": 3391.2, "taker_buy_quote": 832.22275}, {"ts": 1769523060000, "open": 0.2457, "high": 0.2461, "low": 0.2454, "close": 0.2457, "volume": 12467.2, "quote_volume": 3062.44291, "trades": 54, "taker_buy_volume": 6537.2, "taker_buy_quote": 1605.84461}, {"ts": 1769523120000, "open": 0.2458, "high": 0.2464, "low": 0.2458, "close": 0.2464, "volume": 2263.7, "quote_volume": 557.12123, "trades": 21, "taker_buy_volume": 2263.7, "taker_buy_quote": 557.12123}, {"ts": 1769523180000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2461, "volume": 293.2, "quote_volume": 72.16873, "trades": 7, "taker_buy_volume": 148.7, "taker_buy_quote": 36.59507}, {"ts": 1769523240000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 2134.1, "quote_volume": 524.9886, "trades": 8, "taker_buy_volume": 2071.0, "taker_buy_quote": 509.466}, {"ts": 1769523300000, "open": 0.2461, "high": 0.2469, "low": 0.2459, "close": 0.2465, "volume": 17981.6, "quote_volume": 4429.77084, "trades": 82, "taker_buy_volume": 13074.5, "taker_buy_quote": 3222.26137}, {"ts": 1769523360000, "open": 0.2464, "high": 0.2466, "low": 0.2462, "close": 0.2464, "volume": 8349.9, "quote_volume": 2056.73294, "trades": 19, "taker_buy_volume": 3957.7, "taker_buy_quote": 974.91327}, {"ts": 1769523420000, "open": 0.2465, "high": 0.2469, "low": 0.2464, "close": 0.2466, "volume": 11690.7, "quote_volume": 2882.54393, "trades": 37, "taker_buy_volume": 6012.1, "taker_buy_quote": 1482.70143}, {"ts": 1769523480000, "open": 0.2465, "high": 0.2465, "low": 0.246, "close": 0.246, "volume": 13149.2, "quote_volume": 3238.32299, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523540000, "open": 0.2459, "high": 0.246, "low": 0.2458, "close": 0.2458, "volume": 4282.7, "quote_volume": 1053.20321, "trades": 34, "taker_buy_volume": 1529.5, "taker_buy_quote": 376.257}, {"ts": 1769523600000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2455, "volume": 4964.7, "quote_volume": 1219.12382, "trades": 28, "taker_buy_volume": 1747.4, "taker_buy_quote": 428.9867}, {"ts": 1769523660000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 2704.6, "quote_volume": 664.24976, "trades": 10, "taker_buy_volume": 2297.5, "taker_buy_quote": 564.266}, {"ts": 1769523720000, "open": 0.2457, "high": 0.246, "low": 0.2457, "close": 0.246, "volume": 3173.3, "quote_volume": 780.07797, "trades": 14, "taker_buy_volume": 3173.3, "taker_buy_quote": 780.07797}, {"ts": 1769523780000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 11323.2, "quote_volume": 2785.5072, "trades": 20, "taker_buy_volume": 639.7, "taker_buy_quote": 157.3662}, {"ts": 1769523840000, "open": 0.246, "high": 0.2462, "low": 0.246, "close": 0.2462, "volume": 1948.3, "quote_volume": 479.32838, "trades": 14, "taker_buy_volume": 1948.3, "taker_buy_quote": 479.32838}, {"ts": 1769523900000, "open": 0.2463, "high": 0.2468, "low": 0.2463, "close": 0.2468, "volume": 17180.0, "quote_volume": 4236.44912, "trades": 76, "taker_buy_volume": 15963.5, "taker_buy_quote": 3936.44208}, {"ts": 1769523960000, "open": 0.2468, "high": 0.2472, "low": 0.2467, "close": 0.2467, "volume": 8288.7, "quote_volume": 2046.39633, "trades": 37, "taker_buy_volume": 5527.9, "taker_buy_quote": 1364.97798}, {"ts": 1769524020000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524080000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 4382.8, "quote_volume": 1080.79848, "trades": 6, "taker_buy_volume": 2156.3, "taker_buy_quote": 531.74358}, {"ts": 1769524140000, "open": 0.2465, "high": 0.2465, "low": 0.2463, "close": 0.2463, "volume": 2195.2, "quote_volume": 541.09787, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524200000, "open": 0.2462, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 6606.8, "quote_volume": 1627.54451, "trades": 16, "taker_buy_volume": 4908.0, "taker_buy_quote": 1209.29364}, {"ts": 1769524260000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2462, "volume": 4927.6, "quote_volume": 1213.35123, "trades": 12, "taker_buy_volume": 2856.1, "taker_buy_quote": 703.352}, {"ts": 1769524320000, "open": 0.2463, "high": 0.2469, "low": 0.2463, "close": 0.2468, "volume": 11315.9, "quote_volume": 2790.21025, "trades": 19, "taker_buy_volume": 11244.7, "taker_buy_quote": 2772.63809}, {"ts": 1769524380000, "open": 0.2468, "high": 0.2471, "low": 0.2467, "close": 0.2469, "volume": 6515.9, "quote_volume": 1608.77649, "trades": 50, "taker_buy_volume": 3611.3, "taker_buy_quote": 891.80835}, {"ts": 1769524440000, "open": 0.2469, "high": 0.247, "low": 0.2464, "close": 0.2466, "volume": 16572.3, "quote_volume": 4090.98697, "trades": 57, "taker_buy_volume": 6891.5, "taker_buy_quote": 1702.14318}, {"ts": 1769524500000, "open": 0.2466, "high": 0.2471, "low": 0.2462, "close": 0.2462, "volume": 5954.5, "quote_volume": 1469.8315, "trades": 47, "taker_buy_volume": 2162.8, "taker_buy_quote": 533.60466}, {"ts": 1769524560000, "open": 0.2461, "high": 0.2461, "low": 0.2457, "close": 0.2457, "volume": 5109.8, "quote_volume": 1255.80233, "trades": 28, "taker_buy_volume": 1489.6, "taker_buy_quote": 366.19262}, {"ts": 1769524620000, "open": 0.2456, "high": 0.2456, "low": 0.2452, "close": 0.2453, "volume": 17732.0, "quote_volume": 4349.75888, "trades": 43, "taker_buy_volume": 3973.9, "taker_buy_quote": 975.12105}, {"ts": 1769524680000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 2864.7, "quote_volume": 701.93027, "trades": 13, "taker_buy_volume": 724.3, "taker_buy_quote": 177.52593}, {"ts": 1769524740000, "open": 0.2449, "high": 0.2454, "low": 0.2448, "close": 0.2454, "volume": 4371.8, "quote_volume": 1071.15083, "trades": 27, "taker_buy_volume": 4245.0, "taker_buy_quote": 1040.10385}, {"ts": 1769524800000, "open": 0.2453, "high": 0.2456, "low": 0.2453, "close": 0.2455, "volume": 3241.3, "quote_volume": 795.79465, "trades": 22, "taker_buy_volume": 2547.4, "taker_buy_quote": 625.52192}, {"ts": 1769524860000, "open": 0.2454, "high": 0.2454, "low": 0.2447, "close": 0.2448, "volume": 6601.5, "quote_volume": 1616.33082, "trades": 42, "taker_buy_volume": 700.3, "taker_buy_quote": 171.53264}, {"ts": 1769524920000, "open": 0.2449, "high": 0.2454, "low": 0.2449, "close": 0.2454, "volume": 761.7, "quote_volume": 186.7224, "trades": 25, "taker_buy_volume": 761.7, "taker_buy_quote": 186.7224}, {"ts": 1769524980000, "open": 0.2453, "high": 0.2453, "low": 0.245, "close": 0.2452, "volume": 2373.4, "quote_volume": 581.88455, "trades": 21, "taker_buy_volume": 2124.7, "taker_buy_quote": 520.92225}, {"ts": 1769525040000, "open": 0.245, "high": 0.245, "low": 0.2446, "close": 0.2447, "volume": 968.7, "quote_volume": 237.00382, "trades": 18, "taker_buy_volume": 674.1, "taker_buy_quote": 164.89026}, {"ts": 1769525100000, "open": 0.2447, "high": 0.2449, "low": 0.2446, "close": 0.2448, "volume": 10357.7, "quote_volume": 2535.61012, "trades": 19, "taker_buy_volume": 9654.6, "taker_buy_quote": 2363.62698}, {"ts": 1769525160000, "open": 0.245, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 1028.5, "quote_volume": 251.92439, "trades": 10, "taker_buy_volume": 191.4, "taker_buy_quote": 46.91451}, {"ts": 1769525220000, "open": 0.245, "high": 0.245, "low": 0.2439, "close": 0.2442, "volume": 11921.7, "quote_volume": 2912.26109, "trades": 49, "taker_buy_volume": 3415.9, "taker_buy_quote": 834.30032}, {"ts": 1769525280000, "open": 0.2441, "high": 0.2449, "low": 0.2441, "close": 0.2449, "volume": 1222.8, "quote_volume": 298.87626, "trades": 30, "taker_buy_volume": 1181.7, "taker_buy_quote": 288.84375}, {"ts": 1769525340000, "open": 0.2446, "high": 0.2451, "low": 0.2446, "close": 0.2451, "volume": 2721.8, "quote_volume": 666.35728, "trades": 17, "taker_buy_volume": 2680.8, "taker_buy_quote": 656.32868}, {"ts": 1769525400000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 81.8, "quote_volume": 20.03691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525460000, "open": 0.2448, "high": 0.2448, "low": 0.2444, "close": 0.2444, "volume": 665.5, "quote_volume": 162.81606, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525520000, "open": 0.2443, "high": 0.2448, "low": 0.2443, "close": 0.2444, "volume": 5731.7, "quote_volume": 1401.64677, "trades": 18, "taker_buy_volume": 4893.6, "taker_buy_quote": 1196.76168}, {"ts": 1769525580000, "open": 0.2443, "high": 0.2448, "low": 0.2443, "close": 0.2448, "volume": 1402.7, "quote_volume": 342.75236, "trades": 15, "taker_buy_volume": 763.6, "taker_buy_quote": 186.62023}, {"ts": 1769525640000, "open": 0.2446, "high": 0.2452, "low": 0.2446, "close": 0.2452, "volume": 3256.6, "quote_volume": 797.13211, "trades": 35, "taker_buy_volume": 2758.5, "taker_buy_quote": 675.17235}, {"ts": 1769525700000, "open": 0.2453, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 1916.3, "quote_volume": 470.12611, "trades": 16, "taker_buy_volume": 368.8, "taker_buy_quote": 90.46978}, {"ts": 1769525760000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 502.8, "quote_volume": 123.36837, "trades": 6, "taker_buy_volume": 461.9, "taker_buy_quote": 113.3356}, {"ts": 1769525820000, "open": 0.2452, "high": 0.2454, "low": 0.2451, "close": 0.2454, "volume": 2557.8, "quote_volume": 627.53426, "trades": 12, "taker_buy_volume": 2206.6, "taker_buy_quote": 541.45105}, {"ts": 1769525880000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525940000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526000000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 332.7, "quote_volume": 81.55704, "trades": 5, "taker_buy_volume": 210.0, "taker_buy_quote": 51.471}, {"ts": 1769526060000, "open": 0.2452, "high": 0.2452, "low": 0.2447, "close": 0.2447, "volume": 7306.7, "quote_volume": 1789.30196, "trades": 16, "taker_buy_volume": 40.9, "taker_buy_quote": 10.02868}, {"ts": 1769526120000, "open": 0.2449, "high": 0.2459, "low": 0.2449, "close": 0.2459, "volume": 2125.7, "quote_volume": 521.83938, "trades": 39, "taker_buy_volume": 2125.7, "taker_buy_quote": 521.83938}, {"ts": 1769526180000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2456, "volume": 1181.4, "quote_volume": 290.28793, "trades": 23, "taker_buy_volume": 130.3, "taker_buy_quote": 31.99273}, {"ts": 1769526240000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 1012.8, "quote_volume": 248.75184, "trades": 8, "taker_buy_volume": 377.0, "taker_buy_quote": 92.59936}, {"ts": 1769526300000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 1380.9, "quote_volume": 339.00871, "trades": 9, "taker_buy_volume": 24.0, "taker_buy_quote": 5.892}, {"ts": 1769526360000, "open": 0.2454, "high": 0.246, "low": 0.2454, "close": 0.246, "volume": 700.8, "quote_volume": 172.14108, "trades": 13, "taker_buy_volume": 700.8, "taker_buy_quote": 172.14108}, {"ts": 1769526420000, "open": 0.2458, "high": 0.246, "low": 0.2456, "close": 0.246, "volume": 3460.3, "quote_volume": 850.74284, "trades": 16, "taker_buy_volume": 2934.8, "taker_buy_quote": 721.64699}, {"ts": 1769526480000, "open": 0.2461, "high": 0.2463, "low": 0.246, "close": 0.246, "volume": 269.1, "quote_volume": 66.24053, "trades": 9, "taker_buy_volume": 189.3, "taker_buy_quote": 46.60566}, {"ts": 1769526540000, "open": 0.246, "high": 0.2464, "low": 0.246, "close": 0.2464, "volume": 231.6, "quote_volume": 57.03446, "trades": 8, "taker_buy_volume": 230.0, "taker_buy_quote": 56.64086}, {"ts": 1769526600000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 3388.1, "quote_volume": 835.15444, "trades": 7, "taker_buy_volume": 3347.4, "taker_buy_quote": 825.13003}, {"ts": 1769526660000, "open": 0.2466, "high": 0.2469, "low": 0.2462, "close": 0.2462, "volume": 19687.4, "quote_volume": 4853.17707, "trades": 78, "taker_buy_volume": 3135.4, "taker_buy_quote": 773.28934}, {"ts": 1769526720000, "open": 0.2461, "high": 0.2461, "low": 0.2455, "close": 0.2455, "volume": 1606.9, "quote_volume": 394.95302, "trades": 24, "taker_buy_volume": 1011.2, "taker_buy_quote": 248.49935}, {"ts": 1769526780000, "open": 0.2454, "high": 0.2454, "low": 0.245, "close": 0.2452, "volume": 2058.7, "quote_volume": 504.72632, "trades": 26, "taker_buy_volume": 1782.7, "taker_buy_quote": 437.05114}, {"ts": 1769526840000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 1194.0, "quote_volume": 293.05263, "trades": 11, "taker_buy_volume": 1194.0, "taker_buy_quote": 293.05263}, {"ts": 1769526900000, "open": 0.2456, "high": 0.2459, "low": 0.2456, "close": 0.2459, "volume": 15014.4, "quote_volume": 3690.7697, "trades": 56, "taker_buy_volume": 13792.1, "taker_buy_quote": 3390.47669}, {"ts": 1769526960000, "open": 0.2459, "high": 0.2459, "low": 0.2455, "close": 0.2455, "volume": 218.2, "quote_volume": 53.61218, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527020000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 63.3, "quote_volume": 15.53382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527080000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 180.9, "quote_volume": 44.38579, "trades": 7, "taker_buy_volume": 97.0, "taker_buy_quote": 23.80512}, {"ts": 1769527140000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 2086.6, "quote_volume": 512.05164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527200000, "open": 0.2453, "high": 0.2455, "low": 0.2452, "close": 0.2453, "volume": 576.8, "quote_volume": 141.48612, "trades": 11, "taker_buy_volume": 168.9, "taker_buy_quote": 41.46086}, {"ts": 1769527260000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 104.3, "quote_volume": 25.56802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527320000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 3859.2, "quote_volume": 945.6174, "trades": 40, "taker_buy_volume": 249.0, "taker_buy_quote": 61.01318}, {"ts": 1769527380000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 547.0, "quote_volume": 133.9603, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527440000, "open": 0.2448, "high": 0.2448, "low": 0.2441, "close": 0.2441, "volume": 15612.6, "quote_volume": 3815.53227, "trades": 35, "taker_buy_volume": 249.0, "taker_buy_quote": 60.86378}, {"ts": 1769527500000, "open": 0.2443, "high": 0.2443, "low": 0.2437, "close": 0.2438, "volume": 2694.0, "quote_volume": 657.30293, "trades": 27, "taker_buy_volume": 2322.3, "taker_buy_quote": 566.65593}, {"ts": 1769527560000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 7106.7, "quote_volume": 1730.77159, "trades": 22, "taker_buy_volume": 3437.7, "taker_buy_quote": 837.36253}, {"ts": 1769527620000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 2855.4, "quote_volume": 696.14241, "trades": 5, "taker_buy_volume": 2855.4, "taker_buy_quote": 696.14241}, {"ts": 1769527680000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 2512.0, "quote_volume": 611.69483, "trades": 13, "taker_buy_volume": 82.3, "taker_buy_quote": 20.05239}, {"ts": 1769527740000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 124.8, "quote_volume": 30.38242, "trades": 3, "taker_buy_volume": 61.0, "taker_buy_quote": 14.8535}, {"ts": 1769527800000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 2304.5, "quote_volume": 560.68485, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527860000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2435, "volume": 1986.6, "quote_volume": 483.72827, "trades": 19, "taker_buy_volume": 1904.2, "taker_buy_quote": 463.65975}, {"ts": 1769527920000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 146.0, "quote_volume": 35.58245, "trades": 6, "taker_buy_volume": 146.0, "taker_buy_quote": 35.58245}, {"ts": 1769527980000, "open": 0.2439, "high": 0.2442, "low": 0.2439, "close": 0.2441, "volume": 9840.3, "quote_volume": 2401.88035, "trades": 26, "taker_buy_volume": 1778.2, "taker_buy_quote": 433.89354}, {"ts": 1769528040000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 1056.9, "quote_volume": 258.29177, "trades": 8, "taker_buy_volume": 1056.9, "taker_buy_quote": 258.29177}, {"ts": 1769528100000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 62.0, "quote_volume": 15.1404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528160000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 41.1, "quote_volume": 10.03251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528220000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 2444.2, "quote_volume": 596.84089, "trades": 15, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03662}, {"ts": 1769528280000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 2213.8, "quote_volume": 540.40769, "trades": 13, "taker_buy_volume": 2213.8, "taker_buy_quote": 540.40769}, {"ts": 1769528340000, "open": 0.2441, "high": 0.2444, "low": 0.244, "close": 0.2444, "volume": 11945.3, "quote_volume": 2916.57071, "trades": 32, "taker_buy_volume": 7299.6, "taker_buy_quote": 1782.72176}, {"ts": 1769528400000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 231.4, "quote_volume": 56.60043, "trades": 7, "taker_buy_volume": 190.4, "taker_buy_quote": 46.57183}, {"ts": 1769528460000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 290.1, "quote_volume": 70.92535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528520000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 63.7, "quote_volume": 15.56191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528580000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 280.5, "quote_volume": 68.4981, "trades": 8, "taker_buy_volume": 216.8, "taker_buy_quote": 52.94256}, {"ts": 1769528640000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 943.2, "quote_volume": 230.39115, "trades": 4, "taker_buy_volume": 943.2, "taker_buy_quote": 230.39115}, {"ts": 1769528700000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 168.0, "quote_volume": 41.07825, "trades": 9, "taker_buy_volume": 168.0, "taker_buy_quote": 41.07825}, {"ts": 1769528760000, "open": 0.2447, "high": 0.245, "low": 0.2446, "close": 0.2446, "volume": 5880.7, "quote_volume": 1439.74843, "trades": 38, "taker_buy_volume": 274.5, "taker_buy_quote": 67.21235}, {"ts": 1769528820000, "open": 0.2449, "high": 0.2451, "low": 0.2448, "close": 0.245, "volume": 3372.3, "quote_volume": 825.90271, "trades": 17, "taker_buy_volume": 2734.6, "taker_buy_quote": 669.79375}, {"ts": 1769528880000, "open": 0.2451, "high": 0.2455, "low": 0.2451, "close": 0.2455, "volume": 2485.0, "quote_volume": 609.41613, "trades": 13, "taker_buy_volume": 2276.9, "taker_buy_quote": 558.32758}, {"ts": 1769528940000, "open": 0.2456, "high": 0.2461, "low": 0.2456, "close": 0.2461, "volume": 1211.5, "quote_volume": 297.96551, "trades": 16, "taker_buy_volume": 1211.5, "taker_buy_quote": 297.96551}, {"ts": 1769529000000, "open": 0.246, "high": 0.2462, "low": 0.2453, "close": 0.2453, "volume": 12304.9, "quote_volume": 3024.64589, "trades": 61, "taker_buy_volume": 410.4, "taker_buy_quote": 100.92133}, {"ts": 1769529060000, "open": 0.2454, "high": 0.2463, "low": 0.2454, "close": 0.2461, "volume": 22498.8, "quote_volume": 5533.60136, "trades": 86, "taker_buy_volume": 18893.1, "taker_buy_quote": 4646.58655}, {"ts": 1769529120000, "open": 0.2461, "high": 0.2461, "low": 0.2458, "close": 0.2458, "volume": 2582.3, "quote_volume": 635.08463, "trades": 24, "taker_buy_volume": 237.0, "taker_buy_quote": 58.3257}, {"ts": 1769529180000, "open": 0.2457, "high": 0.2459, "low": 0.2456, "close": 0.2459, "volume": 5786.4, "quote_volume": 1422.3152, "trades": 26, "taker_buy_volume": 5660.0, "taker_buy_quote": 1391.26504}, {"ts": 1769529240000, "open": 0.246, "high": 0.2463, "low": 0.246, "close": 0.2462, "volume": 3914.3, "quote_volume": 963.77387, "trades": 23, "taker_buy_volume": 443.1, "taker_buy_quote": 109.09715}, {"ts": 1769529300000, "open": 0.2464, "high": 0.2466, "low": 0.2464, "close": 0.2466, "volume": 823.2, "quote_volume": 202.91879, "trades": 7, "taker_buy_volume": 823.2, "taker_buy_quote": 202.91879}, {"ts": 1769529360000, "open": 0.2467, "high": 0.247, "low": 0.2466, "close": 0.247, "volume": 1369.4, "quote_volume": 337.89756, "trades": 13, "taker_buy_volume": 251.6, "taker_buy_quote": 62.10746}, {"ts": 1769529420000, "open": 0.2471, "high": 0.2472, "low": 0.2467, "close": 0.2467, "volume": 23120.5, "quote_volume": 5712.18497, "trades": 54, "taker_buy_volume": 11283.0, "taker_buy_quote": 2788.29065}, {"ts": 1769529480000, "open": 0.2466, "high": 0.247, "low": 0.2465, "close": 0.247, "volume": 873.3, "quote_volume": 215.58293, "trades": 21, "taker_buy_volume": 762.4, "taker_buy_quote": 188.22362}, {"ts": 1769529540000, "open": 0.247, "high": 0.2475, "low": 0.247, "close": 0.2473, "volume": 10467.4, "quote_volume": 2587.7295, "trades": 48, "taker_buy_volume": 7272.0, "taker_buy_quote": 1797.96614}, {"ts": 1769529600000, "open": 0.2474, "high": 0.2475, "low": 0.2472, "close": 0.2472, "volume": 195.4, "quote_volume": 48.33496, "trades": 8, "taker_buy_volume": 114.4, "taker_buy_quote": 28.30771}, {"ts": 1769529660000, "open": 0.2474, "high": 0.2477, "low": 0.2474, "close": 0.2477, "volume": 802.3, "quote_volume": 198.60461, "trades": 19, "taker_buy_volume": 476.2, "taker_buy_quote": 117.89486}, {"ts": 1769529720000, "open": 0.2478, "high": 0.2479, "low": 0.2476, "close": 0.2476, "volume": 2170.0, "quote_volume": 537.75211, "trades": 28, "taker_buy_volume": 125.2, "taker_buy_quote": 31.03082}, {"ts": 1769529780000, "open": 0.2477, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 1441.4, "quote_volume": 357.03399, "trades": 21, "taker_buy_volume": 226.2, "taker_buy_quote": 56.06061}, {"ts": 1769529840000, "open": 0.248, "high": 0.248, "low": 0.2472, "close": 0.2475, "volume": 5216.7, "quote_volume": 1291.83125, "trades": 45, "taker_buy_volume": 2821.2, "taker_buy_quote": 698.4665}, {"ts": 1769529900000, "open": 0.2476, "high": 0.2481, "low": 0.2476, "close": 0.248, "volume": 2599.8, "quote_volume": 644.70942, "trades": 25, "taker_buy_volume": 446.0, "taker_buy_quote": 110.57409}, {"ts": 1769529960000, "open": 0.2481, "high": 0.2489, "low": 0.248, "close": 0.2481, "volume": 26211.5, "quote_volume": 6513.927, "trades": 142, "taker_buy_volume": 4918.9, "taker_buy_quote": 1221.6455}, {"ts": 1769530020000, "open": 0.248, "high": 0.2488, "low": 0.248, "close": 0.2485, "volume": 5153.1, "quote_volume": 1279.88172, "trades": 62, "taker_buy_volume": 3899.6, "taker_buy_quote": 968.40255}, {"ts": 1769530080000, "open": 0.2484, "high": 0.2486, "low": 0.2482, "close": 0.2485, "volume": 4425.4, "quote_volume": 1099.35685, "trades": 30, "taker_buy_volume": 330.8, "taker_buy_quote": 82.2038}, {"ts": 1769530140000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 1485.1, "quote_volume": 369.46769, "trades": 35, "taker_buy_volume": 167.1, "taker_buy_quote": 41.57447}, {"ts": 1769530200000, "open": 0.2487, "high": 0.2492, "low": 0.2487, "close": 0.249, "volume": 2282.9, "quote_volume": 568.52262, "trades": 18, "taker_buy_volume": 1613.2, "taker_buy_quote": 401.76732}, {"ts": 1769530260000, "open": 0.2491, "high": 0.2495, "low": 0.249, "close": 0.2494, "volume": 18756.0, "quote_volume": 4675.6434, "trades": 83, "taker_buy_volume": 13044.2, "taker_buy_quote": 3252.02819}, {"ts": 1769530320000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 148.2, "quote_volume": 36.95706, "trades": 6, "taker_buy_volume": 108.0, "taker_buy_quote": 26.9352}, {"ts": 1769530380000, "open": 0.2495, "high": 0.25, "low": 0.2495, "close": 0.25, "volume": 14928.7, "quote_volume": 3729.3499, "trades": 59, "taker_buy_volume": 10381.6, "taker_buy_quote": 2593.82508}, {"ts": 1769530440000, "open": 0.2498, "high": 0.2498, "low": 0.2496, "close": 0.2497, "volume": 2926.2, "quote_volume": 730.93266, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530500000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2495, "volume": 9058.8, "quote_volume": 2261.8553, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530560000, "open": 0.2497, "high": 0.2501, "low": 0.2497, "close": 0.2501, "volume": 2196.3, "quote_volume": 549.09554, "trades": 13, "taker_buy_volume": 2196.3, "taker_buy_quote": 549.09554}, {"ts": 1769530620000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 1737.7, "quote_volume": 434.41455, "trades": 9, "taker_buy_volume": 326.1, "taker_buy_quote": 81.55761}, {"ts": 1769530680000, "open": 0.2498, "high": 0.25, "low": 0.2497, "close": 0.25, "volume": 1129.7, "quote_volume": 282.20664, "trades": 12, "taker_buy_volume": 207.3, "taker_buy_quote": 51.825}, {"ts": 1769530740000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 233.5, "quote_volume": 58.39835, "trades": 8, "taker_buy_volume": 62.1, "taker_buy_quote": 15.53121}, {"ts": 1769530800000, "open": 0.2502, "high": 0.2506, "low": 0.2502, "close": 0.2506, "volume": 6669.0, "quote_volume": 1670.01112, "trades": 40, "taker_buy_volume": 3721.2, "taker_buy_quote": 931.67821}, {"ts": 1769530860000, "open": 0.2506, "high": 0.2517, "low": 0.2505, "close": 0.2517, "volume": 25116.4, "quote_volume": 6305.58071, "trades": 128, "taker_buy_volume": 19043.8, "taker_buy_quote": 4781.33306}, {"ts": 1769530920000, "open": 0.2515, "high": 0.2521, "low": 0.2514, "close": 0.2516, "volume": 23610.7, "quote_volume": 5944.19559, "trades": 51, "taker_buy_volume": 17442.4, "taker_buy_quote": 4392.18772}, {"ts": 1769530980000, "open": 0.2516, "high": 0.2529, "low": 0.2516, "close": 0.2528, "volume": 41535.4, "quote_volume": 10487.51261, "trades": 126, "taker_buy_volume": 38334.5, "taker_buy_quote": 9678.63317}, {"ts": 1769531040000, "open": 0.2526, "high": 0.2533, "low": 0.2525, "close": 0.2527, "volume": 16311.9, "quote_volume": 4124.96413, "trades": 122, "taker_buy_volume": 8097.2, "taker_buy_quote": 2048.25624}, {"ts": 1769531100000, "open": 0.2528, "high": 0.2529, "low": 0.2521, "close": 0.2524, "volume": 12531.1, "quote_volume": 3162.84739, "trades": 59, "taker_buy_volume": 4876.2, "taker_buy_quote": 1230.94944}, {"ts": 1769531160000, "open": 0.2523, "high": 0.2531, "low": 0.2523, "close": 0.2531, "volume": 11369.0, "quote_volume": 2871.99141, "trades": 44, "taker_buy_volume": 11183.5, "taker_buy_quote": 2825.18976}, {"ts": 1769531220000, "open": 0.2529, "high": 0.2529, "low": 0.2522, "close": 0.2523, "volume": 13640.0, "quote_volume": 3445.9926, "trades": 77, "taker_buy_volume": 6130.0, "taker_buy_quote": 1549.77086}, {"ts": 1769531280000, "open": 0.2523, "high": 0.2523, "low": 0.252, "close": 0.252, "volume": 1312.1, "quote_volume": 330.69894, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531340000, "open": 0.2519, "high": 0.2523, "low": 0.2503, "close": 0.251, "volume": 78008.1, "quote_volume": 19614.5269, "trades": 283, "taker_buy_volume": 41081.6, "taker_buy_quote": 10328.46694}, {"ts": 1769531400000, "open": 0.251, "high": 0.2514, "low": 0.251, "close": 0.2514, "volume": 5895.3, "quote_volume": 1480.34224, "trades": 37, "taker_buy_volume": 4151.2, "taker_buy_quote": 1042.3742}, {"ts": 1769531460000, "open": 0.2514, "high": 0.2523, "low": 0.2514, "close": 0.252, "volume": 28795.1, "quote_volume": 7250.43735, "trades": 95, "taker_buy_volume": 25584.8, "taker_buy_quote": 6441.71247}, {"ts": 1769531520000, "open": 0.252, "high": 0.2528, "low": 0.252, "close": 0.2527, "volume": 16210.9, "quote_volume": 4092.79441, "trades": 52, "taker_buy_volume": 11313.0, "taker_buy_quote": 2856.33762}, {"ts": 1769531580000, "open": 0.2527, "high": 0.2531, "low": 0.2526, "close": 0.2528, "volume": 17925.3, "quote_volume": 4530.83206, "trades": 59, "taker_buy_volume": 413.2, "taker_buy_quote": 104.50456}, {"ts": 1769531640000, "open": 0.2529, "high": 0.2529, "low": 0.2525, "close": 0.2526, "volume": 3777.1, "quote_volume": 954.82173, "trades": 16, "taker_buy_volume": 39.6, "taker_buy_quote": 10.01484}, {"ts": 1769531700000, "open": 0.2528, "high": 0.2533, "low": 0.2527, "close": 0.2528, "volume": 34680.7, "quote_volume": 8770.55415, "trades": 71, "taker_buy_volume": 19987.3, "taker_buy_quote": 5054.849}, {"ts": 1769531760000, "open": 0.2528, "high": 0.2531, "low": 0.2528, "close": 0.2531, "volume": 5408.7, "quote_volume": 1367.8095, "trades": 37, "taker_buy_volume": 2520.3, "taker_buy_quote": 637.43773}, {"ts": 1769531820000, "open": 0.253, "high": 0.2534, "low": 0.253, "close": 0.2533, "volume": 13005.7, "quote_volume": 3294.27075, "trades": 55, "taker_buy_volume": 8991.6, "taker_buy_quote": 2277.59531}, {"ts": 1769531880000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2536, "volume": 18768.8, "quote_volume": 4758.39294, "trades": 84, "taker_buy_volume": 14927.0, "taker_buy_quote": 3784.3441}, {"ts": 1769531940000, "open": 0.2537, "high": 0.2553, "low": 0.2537, "close": 0.255, "volume": 164345.9, "quote_volume": 41889.46153, "trades": 170, "taker_buy_volume": 152153.1, "taker_buy_quote": 38780.09064}, {"ts": 1769532000000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 979.1, "quote_volume": 249.84532, "trades": 3, "taker_buy_volume": 979.1, "taker_buy_quote": 249.84532}, {"ts": 1769532060000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 945.5, "quote_volume": 241.38885, "trades": 9, "taker_buy_volume": 173.7, "taker_buy_quote": 44.34831}, {"ts": 1769532120000, "open": 0.2554, "high": 0.2554, "low": 0.2551, "close": 0.2551, "volume": 11020.9, "quote_volume": 2813.30554, "trades": 67, "taker_buy_volume": 1513.1, "taker_buy_quote": 386.26801}, {"ts": 1769532180000, "open": 0.2553, "high": 0.2563, "low": 0.2553, "close": 0.2562, "volume": 16095.2, "quote_volume": 4119.35762, "trades": 92, "taker_buy_volume": 12305.3, "taker_buy_quote": 3148.93114}, {"ts": 1769532240000, "open": 0.2562, "high": 0.2562, "low": 0.2557, "close": 0.2559, "volume": 23547.2, "quote_volume": 6026.6299, "trades": 108, "taker_buy_volume": 15460.0, "taker_buy_quote": 3957.08847}, {"ts": 1769532300000, "open": 0.2559, "high": 0.2559, "low": 0.2555, "close": 0.2555, "volume": 9069.7, "quote_volume": 2319.61436, "trades": 55, "taker_buy_volume": 6201.3, "taker_buy_quote": 1586.25073}, {"ts": 1769532360000, "open": 0.2556, "high": 0.256, "low": 0.2554, "close": 0.2558, "volume": 4690.3, "quote_volume": 1199.69398, "trades": 37, "taker_buy_volume": 3918.8, "taker_buy_quote": 1002.57006}, {"ts": 1769532420000, "open": 0.2558, "high": 0.2559, "low": 0.2549, "close": 0.2553, "volume": 41926.3, "quote_volume": 10704.78218, "trades": 150, "taker_buy_volume": 12750.6, "taker_buy_quote": 3253.41056}, {"ts": 1769532480000, "open": 0.2553, "high": 0.2554, "low": 0.2549, "close": 0.2549, "volume": 4508.1, "quote_volume": 1149.74867, "trades": 43, "taker_buy_volume": 958.9, "taker_buy_quote": 244.77857}, {"ts": 1769532540000, "open": 0.255, "high": 0.2553, "low": 0.2544, "close": 0.2544, "volume": 8703.8, "quote_volume": 2218.88243, "trades": 60, "taker_buy_volume": 6810.5, "taker_buy_quote": 1736.66782}, {"ts": 1769532600000, "open": 0.2545, "high": 0.2547, "low": 0.2544, "close": 0.2546, "volume": 3592.0, "quote_volume": 914.51772, "trades": 26, "taker_buy_volume": 3073.1, "taker_buy_quote": 782.42194}, {"ts": 1769532660000, "open": 0.2546, "high": 0.2547, "low": 0.2536, "close": 0.2536, "volume": 4883.7, "quote_volume": 1242.08669, "trades": 46, "taker_buy_volume": 597.2, "taker_buy_quote": 151.99573}, {"ts": 1769532720000, "open": 0.2537, "high": 0.2538, "low": 0.2532, "close": 0.2534, "volume": 18966.0, "quote_volume": 4805.93269, "trades": 63, "taker_buy_volume": 2581.5, "taker_buy_quote": 654.85512}, {"ts": 1769532780000, "open": 0.2534, "high": 0.2534, "low": 0.2529, "close": 0.2532, "volume": 11753.3, "quote_volume": 2976.22733, "trades": 74, "taker_buy_volume": 9102.5, "taker_buy_quote": 2305.37892}, {"ts": 1769532840000, "open": 0.2532, "high": 0.2533, "low": 0.2531, "close": 0.2532, "volume": 2371.9, "quote_volume": 600.58281, "trades": 12, "taker_buy_volume": 2169.2, "taker_buy_quote": 549.27944}, {"ts": 1769532900000, "open": 0.2532, "high": 0.2536, "low": 0.2531, "close": 0.2536, "volume": 10053.3, "quote_volume": 2546.19228, "trades": 34, "taker_buy_volume": 10053.3, "taker_buy_quote": 2546.19228}, {"ts": 1769532960000, "open": 0.2535, "high": 0.2541, "low": 0.2535, "close": 0.2536, "volume": 7469.3, "quote_volume": 1895.11359, "trades": 60, "taker_buy_volume": 3907.6, "taker_buy_quote": 991.4217}, {"ts": 1769533020000, "open": 0.2535, "high": 0.2535, "low": 0.2532, "close": 0.2535, "volume": 4104.5, "quote_volume": 1039.80961, "trades": 26, "taker_buy_volume": 482.5, "taker_buy_quote": 122.23169}, {"ts": 1769533080000, "open": 0.2535, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 4268.5, "quote_volume": 1082.05013, "trades": 20, "taker_buy_volume": 254.0, "taker_buy_quote": 64.3928}, {"ts": 1769533140000, "open": 0.2533, "high": 0.2533, "low": 0.2531, "close": 0.2532, "volume": 2596.6, "quote_volume": 657.34439, "trades": 19, "taker_buy_volume": 1130.8, "taker_buy_quote": 286.33178}, {"ts": 1769533200000, "open": 0.2532, "high": 0.2533, "low": 0.253, "close": 0.253, "volume": 1087.8, "quote_volume": 275.46047, "trades": 8, "taker_buy_volume": 1026.4, "taker_buy_quote": 259.92627}, {"ts": 1769533260000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.2528, "volume": 4628.7, "quote_volume": 1170.37662, "trades": 33, "taker_buy_volume": 573.4, "taker_buy_quote": 145.00022}, {"ts": 1769533320000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.2528, "volume": 1080.3, "quote_volume": 273.27717, "trades": 9, "taker_buy_volume": 1052.0, "taker_buy_quote": 266.12293}, {"ts": 1769533380000, "open": 0.2529, "high": 0.253, "low": 0.2518, "close": 0.2522, "volume": 11522.6, "quote_volume": 2907.14667, "trades": 84, "taker_buy_volume": 4337.8, "taker_buy_quote": 1095.66933}, {"ts": 1769533440000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 1651.8, "quote_volume": 416.35646, "trades": 17, "taker_buy_volume": 1502.6, "taker_buy_quote": 378.75806}, {"ts": 1769533500000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 2636.9, "quote_volume": 664.05779, "trades": 22, "taker_buy_volume": 1244.2, "taker_buy_quote": 313.36056}, {"ts": 1769533560000, "open": 0.2517, "high": 0.2521, "low": 0.2516, "close": 0.2521, "volume": 8702.9, "quote_volume": 2191.46826, "trades": 57, "taker_buy_volume": 7602.8, "taker_buy_quote": 1914.45974}, {"ts": 1769533620000, "open": 0.2521, "high": 0.2523, "low": 0.2519, "close": 0.2519, "volume": 1436.7, "quote_volume": 362.11858, "trades": 13, "taker_buy_volume": 636.6, "taker_buy_quote": 160.5003}, {"ts": 1769533680000, "open": 0.2518, "high": 0.2518, "low": 0.2516, "close": 0.2516, "volume": 4630.1, "quote_volume": 1165.29953, "trades": 23, "taker_buy_volume": 198.0, "taker_buy_quote": 49.843}, {"ts": 1769533740000, "open": 0.2516, "high": 0.2516, "low": 0.2509, "close": 0.2509, "volume": 2401.9, "quote_volume": 603.79619, "trades": 57, "taker_buy_volume": 359.9, "taker_buy_quote": 90.51884}, {"ts": 1769533800000, "open": 0.2508, "high": 0.2508, "low": 0.2505, "close": 0.2507, "volume": 6239.5, "quote_volume": 1563.53953, "trades": 46, "taker_buy_volume": 3850.1, "taker_buy_quote": 964.92249}, {"ts": 1769533860000, "open": 0.2505, "high": 0.2505, "low": 0.2499, "close": 0.2501, "volume": 55212.4, "quote_volume": 13805.62397, "trades": 71, "taker_buy_volume": 4637.8, "taker_buy_quote": 1160.56195}, {"ts": 1769533920000, "open": 0.2499, "high": 0.2501, "low": 0.2498, "close": 0.2499, "volume": 5549.7, "quote_volume": 1387.18859, "trades": 40, "taker_buy_volume": 5219.1, "taker_buy_quote": 1304.5967}, {"ts": 1769533980000, "open": 0.2499, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 4925.8, "quote_volume": 1230.87267, "trades": 29, "taker_buy_volume": 4356.2, "taker_buy_quote": 1088.58659}, {"ts": 1769534040000, "open": 0.2498, "high": 0.2499, "low": 0.2495, "close": 0.2496, "volume": 5477.9, "quote_volume": 1367.73428, "trades": 38, "taker_buy_volume": 4807.9, "taker_buy_quote": 1200.47107}, {"ts": 1769534100000, "open": 0.2494, "high": 0.2495, "low": 0.2488, "close": 0.2495, "volume": 33894.1, "quote_volume": 8444.66288, "trades": 92, "taker_buy_volume": 19765.8, "taker_buy_quote": 4926.79597}, {"ts": 1769534160000, "open": 0.2494, "high": 0.2494, "low": 0.2488, "close": 0.2488, "volume": 4113.5, "quote_volume": 1024.57235, "trades": 35, "taker_buy_volume": 1206.0, "taker_buy_quote": 300.2586}, {"ts": 1769534220000, "open": 0.2487, "high": 0.2494, "low": 0.2487, "close": 0.249, "volume": 10749.9, "quote_volume": 2676.90217, "trades": 77, "taker_buy_volume": 5947.1, "taker_buy_quote": 1480.90931}, {"ts": 1769534280000, "open": 0.2488, "high": 0.2488, "low": 0.2484, "close": 0.2484, "volume": 2686.0, "quote_volume": 667.5867, "trades": 44, "taker_buy_volume": 1365.1, "taker_buy_quote": 339.24186}, {"ts": 1769534340000, "open": 0.2484, "high": 0.2485, "low": 0.2482, "close": 0.2485, "volume": 7346.0, "quote_volume": 1824.49826, "trades": 54, "taker_buy_volume": 5718.1, "taker_buy_quote": 1420.35862}, {"ts": 1769534400000, "open": 0.2483, "high": 0.2484, "low": 0.2481, "close": 0.2482, "volume": 3840.0, "quote_volume": 952.99305, "trades": 33, "taker_buy_volume": 2192.5, "taker_buy_quote": 544.24426}, {"ts": 1769534460000, "open": 0.2481, "high": 0.2484, "low": 0.2477, "close": 0.2483, "volume": 14496.5, "quote_volume": 3596.0251, "trades": 69, "taker_buy_volume": 10054.4, "taker_buy_quote": 2494.53477}, {"ts": 1769534520000, "open": 0.2483, "high": 0.2483, "low": 0.2476, "close": 0.2482, "volume": 6228.3, "quote_volume": 1544.08546, "trades": 58, "taker_buy_volume": 4213.4, "taker_buy_quote": 1044.68399}, {"ts": 1769534580000, "open": 0.248, "high": 0.2484, "low": 0.2478, "close": 0.2482, "volume": 19597.0, "quote_volume": 4860.46937, "trades": 97, "taker_buy_volume": 13283.3, "taker_buy_quote": 3295.46893}, {"ts": 1769534640000, "open": 0.2481, "high": 0.2491, "low": 0.2481, "close": 0.249, "volume": 64450.3, "quote_volume": 16025.92538, "trades": 62, "taker_buy_volume": 64242.2, "taker_buy_quote": 15974.10848}, {"ts": 1769534700000, "open": 0.2489, "high": 0.2494, "low": 0.2488, "close": 0.2494, "volume": 12082.9, "quote_volume": 3009.38598, "trades": 54, "taker_buy_volume": 8201.3, "taker_buy_quote": 2042.92434}, {"ts": 1769534760000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 6405.2, "quote_volume": 1597.08945, "trades": 10, "taker_buy_volume": 6405.2, "taker_buy_quote": 1597.08945}, {"ts": 1769534820000, "open": 0.2493, "high": 0.2495, "low": 0.2491, "close": 0.2495, "volume": 10076.6, "quote_volume": 2511.90352, "trades": 39, "taker_buy_volume": 6359.3, "taker_buy_quote": 1585.80687}, {"ts": 1769534880000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 713.2, "quote_volume": 177.80941, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534940000, "open": 0.2492, "high": 0.2492, "low": 0.2488, "close": 0.249, "volume": 1321.3, "quote_volume": 328.87509, "trades": 17, "taker_buy_volume": 82.0, "taker_buy_quote": 20.4139}, {"ts": 1769535000000, "open": 0.249, "high": 0.2491, "low": 0.2486, "close": 0.2486, "volume": 16414.1, "quote_volume": 4083.40171, "trades": 54, "taker_buy_volume": 1968.8, "taker_buy_quote": 490.2927}, {"ts": 1769535060000, "open": 0.2487, "high": 0.2495, "low": 0.2487, "close": 0.2495, "volume": 19122.0, "quote_volume": 4760.13032, "trades": 93, "taker_buy_volume": 19122.0, "taker_buy_quote": 4760.13032}, {"ts": 1769535120000, "open": 0.2494, "high": 0.2494, "low": 0.2487, "close": 0.2488, "volume": 4511.3, "quote_volume": 1123.86696, "trades": 39, "taker_buy_volume": 1165.2, "taker_buy_quote": 289.95879}, {"ts": 1769535180000, "open": 0.2486, "high": 0.2486, "low": 0.2481, "close": 0.2482, "volume": 6522.7, "quote_volume": 1619.6767, "trades": 58, "taker_buy_volume": 4733.2, "taker_buy_quote": 1175.4665}, {"ts": 1769535240000, "open": 0.2482, "high": 0.2482, "low": 0.2475, "close": 0.2478, "volume": 5324.9, "quote_volume": 1319.77211, "trades": 42, "taker_buy_volume": 3265.9, "taker_buy_quote": 809.57226}, {"ts": 1769535300000, "open": 0.2479, "high": 0.2485, "low": 0.2479, "close": 0.2482, "volume": 15080.6, "quote_volume": 3741.69041, "trades": 42, "taker_buy_volume": 12834.8, "taker_buy_quote": 3184.29125}, {"ts": 1769535360000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2478, "volume": 187.9, "quote_volume": 46.58848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535420000, "open": 0.2477, "high": 0.2478, "low": 0.2471, "close": 0.2473, "volume": 12157.0, "quote_volume": 3007.60428, "trades": 68, "taker_buy_volume": 5588.8, "taker_buy_quote": 1382.76837}, {"ts": 1769535480000, "open": 0.2474, "high": 0.2477, "low": 0.2468, "close": 0.2474, "volume": 35670.0, "quote_volume": 8823.95462, "trades": 81, "taker_buy_volume": 3638.0, "taker_buy_quote": 899.35986}, {"ts": 1769535540000, "open": 0.2473, "high": 0.2475, "low": 0.2471, "close": 0.2471, "volume": 2522.0, "quote_volume": 623.7163, "trades": 23, "taker_buy_volume": 1862.9, "taker_buy_quote": 460.80443}, {"ts": 1769535600000, "open": 0.247, "high": 0.2473, "low": 0.2468, "close": 0.2468, "volume": 11969.8, "quote_volume": 2957.3748, "trades": 45, "taker_buy_volume": 10578.3, "taker_buy_quote": 2613.91321}, {"ts": 1769535660000, "open": 0.2468, "high": 0.247, "low": 0.2465, "close": 0.2467, "volume": 6054.9, "quote_volume": 1494.23205, "trades": 29, "taker_buy_volume": 4882.8, "taker_buy_quote": 1204.99487}, {"ts": 1769535720000, "open": 0.2464, "high": 0.2466, "low": 0.2463, "close": 0.2463, "volume": 5057.8, "quote_volume": 1246.15614, "trades": 19, "taker_buy_volume": 1868.9, "taker_buy_quote": 460.67813}, {"ts": 1769535780000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 1161.7, "quote_volume": 286.21972, "trades": 7, "taker_buy_volume": 975.8, "taker_buy_quote": 240.43255}, {"ts": 1769535840000, "open": 0.2463, "high": 0.2463, "low": 0.2458, "close": 0.246, "volume": 7370.4, "quote_volume": 1813.43538, "trades": 23, "taker_buy_volume": 1357.7, "taker_buy_quote": 333.99012}, {"ts": 1769535900000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2455, "volume": 4818.7, "quote_volume": 1183.77698, "trades": 30, "taker_buy_volume": 1985.3, "taker_buy_quote": 487.75892}, {"ts": 1769535960000, "open": 0.2457, "high": 0.2462, "low": 0.2454, "close": 0.246, "volume": 11181.8, "quote_volume": 2745.78592, "trades": 59, "taker_buy_volume": 3679.4, "taker_buy_quote": 903.97758}, {"ts": 1769536020000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 1888.0, "quote_volume": 464.44392, "trades": 2, "taker_buy_volume": 1847.2, "taker_buy_quote": 454.4112}, {"ts": 1769536080000, "open": 0.2461, "high": 0.2462, "low": 0.2457, "close": 0.2457, "volume": 6612.2, "quote_volume": 1626.16843, "trades": 31, "taker_buy_volume": 1910.6, "taker_buy_quote": 470.20497}, {"ts": 1769536140000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 2297.0, "quote_volume": 565.05082, "trades": 3, "taker_buy_volume": 2297.0, "taker_buy_quote": 565.05082}, {"ts": 1769536200000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 438.1, "quote_volume": 107.65785, "trades": 7, "taker_buy_volume": 208.1, "taker_buy_quote": 51.13017}, {"ts": 1769536260000, "open": 0.2459, "high": 0.2462, "low": 0.2459, "close": 0.2461, "volume": 2642.7, "quote_volume": 650.17796, "trades": 9, "taker_buy_volume": 2602.0, "taker_buy_quote": 640.16169}, {"ts": 1769536320000, "open": 0.246, "high": 0.2463, "low": 0.2458, "close": 0.246, "volume": 18669.9, "quote_volume": 4591.24159, "trades": 52, "taker_buy_volume": 2256.7, "taker_buy_quote": 555.5516}, {"ts": 1769536380000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 1794.8, "quote_volume": 441.43045, "trades": 9, "taker_buy_volume": 1008.7, "taker_buy_quote": 248.12846}, {"ts": 1769536440000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 1063.8, "quote_volume": 261.39572, "trades": 16, "taker_buy_volume": 937.4, "taker_buy_quote": 230.33292}, {"ts": 1769536500000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2457, "volume": 1305.9, "quote_volume": 320.76692, "trades": 19, "taker_buy_volume": 1146.7, "taker_buy_quote": 281.6578}, {"ts": 1769536560000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 489.2, "quote_volume": 120.19644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536620000, "open": 0.2458, "high": 0.246, "low": 0.2458, "close": 0.246, "volume": 738.2, "quote_volume": 181.52562, "trades": 21, "taker_buy_volume": 223.2, "taker_buy_quote": 54.88712}, {"ts": 1769536680000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 194.6, "quote_volume": 47.90645, "trades": 6, "taker_buy_volume": 103.8, "taker_buy_quote": 25.55149}, {"ts": 1769536740000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 51.4, "quote_volume": 12.65982, "trades": 3, "taker_buy_volume": 51.4, "taker_buy_quote": 12.65982}, {"ts": 1769536800000, "open": 0.2461, "high": 0.2461, "low": 0.2455, "close": 0.2455, "volume": 687.4, "quote_volume": 169.03863, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536860000, "open": 0.2456, "high": 0.246, "low": 0.2456, "close": 0.246, "volume": 4415.2, "quote_volume": 1085.67728, "trades": 23, "taker_buy_volume": 4415.2, "taker_buy_quote": 1085.67728}, {"ts": 1769536920000, "open": 0.2458, "high": 0.2464, "low": 0.2447, "close": 0.2464, "volume": 60662.3, "quote_volume": 14889.6825, "trades": 138, "taker_buy_volume": 19219.0, "taker_buy_quote": 4718.1233}, {"ts": 1769536980000, "open": 0.2465, "high": 0.2471, "low": 0.2465, "close": 0.247, "volume": 4430.9, "quote_volume": 1094.13703, "trades": 45, "taker_buy_volume": 2862.5, "taker_buy_quote": 706.70962}, {"ts": 1769537040000, "open": 0.247, "high": 0.2473, "low": 0.247, "close": 0.2473, "volume": 3690.0, "quote_volume": 911.82388, "trades": 34, "taker_buy_volume": 1843.5, "taker_buy_quote": 455.38407}, {"ts": 1769537100000, "open": 0.2471, "high": 0.2471, "low": 0.2466, "close": 0.2466, "volume": 9508.9, "quote_volume": 2345.92033, "trades": 22, "taker_buy_volume": 52.0, "taker_buy_quote": 12.8255}, {"ts": 1769537160000, "open": 0.2467, "high": 0.2469, "low": 0.2467, "close": 0.2469, "volume": 2378.7, "quote_volume": 587.28662, "trades": 10, "taker_buy_volume": 2378.7, "taker_buy_quote": 587.28662}, {"ts": 1769537220000, "open": 0.2468, "high": 0.2468, "low": 0.2465, "close": 0.2465, "volume": 1151.6, "quote_volume": 284.14406, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537280000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 407.1, "quote_volume": 100.29604, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537340000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 329.4, "quote_volume": 81.1971, "trades": 2, "taker_buy_volume": 329.4, "taker_buy_quote": 81.1971}, {"ts": 1769537400000, "open": 0.2465, "high": 0.2465, "low": 0.2459, "close": 0.246, "volume": 21871.6, "quote_volume": 5385.83657, "trades": 70, "taker_buy_volume": 5211.2, "taker_buy_quote": 1282.6817}, {"ts": 1769537460000, "open": 0.246, "high": 0.246, "low": 0.2457, "close": 0.2457, "volume": 10280.0, "quote_volume": 2526.50755, "trades": 20, "taker_buy_volume": 342.1, "taker_buy_quote": 84.05397}, {"ts": 1769537520000, "open": 0.2457, "high": 0.2467, "low": 0.2457, "close": 0.2466, "volume": 103575.4, "quote_volume": 25472.65873, "trades": 122, "taker_buy_volume": 100184.5, "taker_buy_quote": 24637.62961}, {"ts": 1769537580000, "open": 0.2467, "high": 0.2469, "low": 0.2462, "close": 0.2462, "volume": 9921.3, "quote_volume": 2446.65907, "trades": 34, "taker_buy_volume": 1937.0, "taker_buy_quote": 478.16738}, {"ts": 1769537640000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 40.7, "quote_volume": 10.02848, "trades": 2, "taker_buy_volume": 40.7, "taker_buy_quote": 10.02848}, {"ts": 1769537700000, "open": 0.2465, "high": 0.2468, "low": 0.2465, "close": 0.2467, "volume": 1589.7, "quote_volume": 392.19208, "trades": 24, "taker_buy_volume": 702.4, "taker_buy_quote": 173.26944}, {"ts": 1769537760000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 210.0, "quote_volume": 51.807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537820000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 2921.1, "quote_volume": 720.14058, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537880000, "open": 0.2467, "high": 0.247, "low": 0.2467, "close": 0.2469, "volume": 1373.1, "quote_volume": 338.94728, "trades": 12, "taker_buy_volume": 207.0, "taker_buy_quote": 51.10241}, {"ts": 1769537940000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 250.6, "quote_volume": 61.84808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538000000, "open": 0.2469, "high": 0.2469, "low": 0.2466, "close": 0.2466, "volume": 736.9, "quote_volume": 181.77907, "trades": 17, "taker_buy_volume": 150.4, "taker_buy_quote": 37.13376}, {"ts": 1769538060000, "open": 0.2466, "high": 0.2466, "low": 0.246, "close": 0.2461, "volume": 3625.6, "quote_volume": 892.33904, "trades": 39, "taker_buy_volume": 1872.7, "taker_buy_quote": 460.76204}, {"ts": 1769538120000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 1146.0, "quote_volume": 282.0096, "trades": 17, "taker_buy_volume": 936.0, "taker_buy_quote": 230.3496}, {"ts": 1769538180000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 336.3, "quote_volume": 82.66885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538240000, "open": 0.246, "high": 0.2469, "low": 0.246, "close": 0.2462, "volume": 18154.9, "quote_volume": 4475.45983, "trades": 83, "taker_buy_volume": 15535.6, "taker_buy_quote": 3829.97859}, {"ts": 1769538300000, "open": 0.2463, "high": 0.2463, "low": 0.2459, "close": 0.2461, "volume": 6903.4, "quote_volume": 1699.31986, "trades": 38, "taker_buy_volume": 964.6, "taker_buy_quote": 237.57401}, {"ts": 1769538360000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 460.7, "quote_volume": 113.39927, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538420000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 210.0, "quote_volume": 51.681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538480000, "open": 0.246, "high": 0.246, "low": 0.2458, "close": 0.2459, "volume": 21581.9, "quote_volume": 5306.82323, "trades": 24, "taker_buy_volume": 276.8, "taker_buy_quote": 68.04964}, {"ts": 1769538540000, "open": 0.2459, "high": 0.2459, "low": 0.2457, "close": 0.2457, "volume": 4615.6, "quote_volume": 1134.34786, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538600000, "open": 0.2458, "high": 0.246, "low": 0.2457, "close": 0.2459, "volume": 6078.7, "quote_volume": 1493.95199, "trades": 24, "taker_buy_volume": 978.1, "taker_buy_quote": 240.53396}, {"ts": 1769538660000, "open": 0.246, "high": 0.2464, "low": 0.246, "close": 0.2462, "volume": 83796.2, "quote_volume": 20615.02726, "trades": 98, "taker_buy_volume": 83316.5, "taker_buy_quote": 20496.89815}, {"ts": 1769538720000, "open": 0.2461, "high": 0.2461, "low": 0.2457, "close": 0.2457, "volume": 977.9, "quote_volume": 240.5039, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538780000, "open": 0.2457, "high": 0.2457, "low": 0.2454, "close": 0.2455, "volume": 3496.5, "quote_volume": 858.48051, "trades": 22, "taker_buy_volume": 1815.8, "taker_buy_quote": 445.915}, {"ts": 1769538840000, "open": 0.2455, "high": 0.2455, "low": 0.2449, "close": 0.2451, "volume": 7942.8, "quote_volume": 1946.95538, "trades": 50, "taker_buy_volume": 4015.4, "taker_buy_quote": 984.69918}, {"ts": 1769538900000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 3747.8, "quote_volume": 918.77687, "trades": 16, "taker_buy_volume": 1870.0, "taker_buy_quote": 458.52809}, {"ts": 1769538960000, "open": 0.2454, "high": 0.2455, "low": 0.2451, "close": 0.2451, "volume": 260.0, "quote_volume": 63.7683, "trades": 11, "taker_buy_volume": 83.0, "taker_buy_quote": 20.37016}, {"ts": 1769539020000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539080000, "open": 0.2452, "high": 0.2462, "low": 0.2452, "close": 0.2456, "volume": 14275.6, "quote_volume": 3509.16752, "trades": 55, "taker_buy_volume": 10028.8, "taker_buy_quote": 2465.64141}, {"ts": 1769539140000, "open": 0.2455, "high": 0.2456, "low": 0.2451, "close": 0.2451, "volume": 11406.9, "quote_volume": 2796.94669, "trades": 27, "taker_buy_volume": 104.1, "taker_buy_quote": 25.5543}, {"ts": 1769539200000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 1965.7, "quote_volume": 482.74287, "trades": 8, "taker_buy_volume": 1965.7, "taker_buy_quote": 482.74287}, {"ts": 1769539260000, "open": 0.2455, "high": 0.2461, "low": 0.2455, "close": 0.246, "volume": 838.5, "quote_volume": 206.12415, "trades": 17, "taker_buy_volume": 593.8, "taker_buy_quote": 145.93203}, {"ts": 1769539320000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 40.7, "quote_volume": 10.01627, "trades": 2, "taker_buy_volume": 40.7, "taker_buy_quote": 10.01627}, {"ts": 1769539380000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539440000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 65.1, "quote_volume": 16.0146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539500000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 142.1, "quote_volume": 34.98095, "trades": 7, "taker_buy_volume": 103.9, "taker_buy_quote": 25.57611}, {"ts": 1769539560000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 121.9, "quote_volume": 29.99959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539620000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 103.8, "quote_volume": 25.56187, "trades": 3, "taker_buy_volume": 103.8, "taker_buy_quote": 25.56187}, {"ts": 1769539680000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 575.5, "quote_volume": 141.88124, "trades": 17, "taker_buy_volume": 252.4, "taker_buy_quote": 62.22922}, {"ts": 1769539740000, "open": 0.2468, "high": 0.2474, "low": 0.2468, "close": 0.2474, "volume": 473.7, "quote_volume": 117.05117, "trades": 15, "taker_buy_volume": 473.7, "taker_buy_quote": 117.05117}, {"ts": 1769539800000, "open": 0.2473, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 143.8, "quote_volume": 35.57835, "trades": 5, "taker_buy_volume": 103.3, "taker_buy_quote": 25.5627}, {"ts": 1769539860000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 172.8, "quote_volume": 42.78528, "trades": 4, "taker_buy_volume": 172.8, "taker_buy_quote": 42.78528}, {"ts": 1769539920000, "open": 0.2477, "high": 0.2478, "low": 0.2474, "close": 0.2474, "volume": 538.7, "quote_volume": 133.39721, "trades": 11, "taker_buy_volume": 125.5, "taker_buy_quote": 31.09262}, {"ts": 1769539980000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 190.2, "quote_volume": 47.03646, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540040000, "open": 0.2474, "high": 0.2477, "low": 0.2474, "close": 0.2475, "volume": 3678.5, "quote_volume": 910.41048, "trades": 18, "taker_buy_volume": 1382.1, "taker_buy_quote": 342.05148}, {"ts": 1769540100000, "open": 0.2476, "high": 0.2487, "low": 0.2476, "close": 0.2487, "volume": 1562.9, "quote_volume": 388.11801, "trades": 47, "taker_buy_volume": 899.9, "taker_buy_quote": 223.33396}, {"ts": 1769540160000, "open": 0.2487, "high": 0.2491, "low": 0.2487, "close": 0.249, "volume": 2288.1, "quote_volume": 569.53687, "trades": 23, "taker_buy_volume": 290.0, "taker_buy_quote": 72.1975}, {"ts": 1769540220000, "open": 0.2492, "high": 0.2502, "low": 0.2492, "close": 0.2502, "volume": 10105.6, "quote_volume": 2521.55006, "trades": 69, "taker_buy_volume": 7877.4, "taker_buy_quote": 1966.15028}, {"ts": 1769540280000, "open": 0.25, "high": 0.25, "low": 0.2495, "close": 0.2495, "volume": 515.3, "quote_volume": 128.74487, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540340000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540400000, "open": 0.2494, "high": 0.2494, "low": 0.2491, "close": 0.2492, "volume": 1558.4, "quote_volume": 388.44708, "trades": 13, "taker_buy_volume": 24.0, "taker_buy_quote": 5.9808}, {"ts": 1769540460000, "open": 0.249, "high": 0.2494, "low": 0.2488, "close": 0.2494, "volume": 2122.0, "quote_volume": 528.28852, "trades": 29, "taker_buy_volume": 1182.4, "taker_buy_quote": 294.40974}, {"ts": 1769540520000, "open": 0.2493, "high": 0.2496, "low": 0.2492, "close": 0.2496, "volume": 382.1, "quote_volume": 95.31783, "trades": 12, "taker_buy_volume": 301.7, "taker_buy_quote": 75.27813}, {"ts": 1769540580000, "open": 0.2497, "high": 0.2501, "low": 0.2494, "close": 0.2495, "volume": 6754.6, "quote_volume": 1687.46946, "trades": 57, "taker_buy_volume": 4239.7, "taker_buy_quote": 1059.45186}, {"ts": 1769540640000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 1535.8, "quote_volume": 383.36268, "trades": 17, "taker_buy_volume": 1535.8, "taker_buy_quote": 383.36268}, {"ts": 1769540700000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 170.3, "quote_volume": 42.53294, "trades": 6, "taker_buy_volume": 62.3, "taker_buy_quote": 15.56254}, {"ts": 1769540760000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 182.6, "quote_volume": 45.56272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540820000, "open": 0.2497, "high": 0.2503, "low": 0.2497, "close": 0.2503, "volume": 3085.3, "quote_volume": 770.79708, "trades": 21, "taker_buy_volume": 3085.3, "taker_buy_quote": 770.79708}, {"ts": 1769540880000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 160.1, "quote_volume": 40.06902, "trades": 5, "taker_buy_volume": 40.1, "taker_buy_quote": 10.03703}, {"ts": 1769540940000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 2086.1, "quote_volume": 522.22797, "trades": 20, "taker_buy_volume": 122.1, "taker_buy_quote": 30.56983}, {"ts": 1769541000000, "open": 0.2505, "high": 0.2506, "low": 0.2502, "close": 0.2502, "volume": 18239.5, "quote_volume": 4564.03075, "trades": 21, "taker_buy_volume": 177.0, "taker_buy_quote": 44.34202}, {"ts": 1769541060000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.25, "volume": 311.1, "quote_volume": 77.77499, "trades": 15, "taker_buy_volume": 124.7, "taker_buy_quote": 31.175}, {"ts": 1769541120000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 14.1, "quote_volume": 3.525, "trades": 1, "taker_buy_volume": 14.1, "taker_buy_quote": 3.525}, {"ts": 1769541180000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 356.0, "quote_volume": 89.07969, "trades": 13, "taker_buy_volume": 356.0, "taker_buy_quote": 89.07969}, {"ts": 1769541240000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541300000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 1105.3, "quote_volume": 276.87071, "trades": 21, "taker_buy_volume": 186.0, "taker_buy_quote": 46.593}, {"ts": 1769541360000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 3538.1, "quote_volume": 886.45902, "trades": 23, "taker_buy_volume": 163.0, "taker_buy_quote": 40.8601}, {"ts": 1769541420000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 186.0, "quote_volume": 46.5744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541480000, "open": 0.2502, "high": 0.2502, "low": 0.2494, "close": 0.2494, "volume": 493.5, "quote_volume": 123.28275, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541540000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 352.5, "quote_volume": 88.00481, "trades": 6, "taker_buy_volume": 352.5, "taker_buy_quote": 88.00481}, {"ts": 1769541600000, "open": 0.2498, "high": 0.2502, "low": 0.2498, "close": 0.2499, "volume": 1083.4, "quote_volume": 270.86089, "trades": 18, "taker_buy_volume": 396.6, "taker_buy_quote": 99.16711}, {"ts": 1769541660000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 40.1, "quote_volume": 10.025, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 10.025}, {"ts": 1769541720000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 2442.3, "quote_volume": 610.82544, "trades": 11, "taker_buy_volume": 2442.3, "taker_buy_quote": 610.82544}, {"ts": 1769541780000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 686.6, "quote_volume": 171.64378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541840000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 44.9, "quote_volume": 11.22051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541900000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 86.2, "quote_volume": 21.53276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541960000, "open": 0.2497, "high": 0.2502, "low": 0.2497, "close": 0.2502, "volume": 1234.1, "quote_volume": 308.58131, "trades": 15, "taker_buy_volume": 1171.9, "taker_buy_quote": 293.04997}, {"ts": 1769542020000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 80.2, "quote_volume": 20.04599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542080000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542140000, "open": 0.25, "high": 0.2502, "low": 0.25, "close": 0.2502, "volume": 164.3, "quote_volume": 41.09363, "trades": 6, "taker_buy_volume": 164.3, "taker_buy_quote": 41.09363}, {"ts": 1769542200000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 8389.5, "quote_volume": 2099.94528, "trades": 30, "taker_buy_volume": 417.0, "taker_buy_quote": 104.38765}, {"ts": 1769542260000, "open": 0.2502, "high": 0.2502, "low": 0.2491, "close": 0.2491, "volume": 1253.0, "quote_volume": 313.03677, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542320000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 243.5, "quote_volume": 60.65585, "trades": 4, "taker_buy_volume": 243.5, "taker_buy_quote": 60.65585}, {"ts": 1769542380000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 11239.6, "quote_volume": 2797.6477, "trades": 11, "taker_buy_volume": 1637.0, "taker_buy_quote": 407.55433}, {"ts": 1769542440000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 1969.0, "quote_volume": 490.02936, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542500000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 902.3, "quote_volume": 224.70046, "trades": 7, "taker_buy_volume": 902.3, "taker_buy_quote": 224.70046}, {"ts": 1769542560000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542620000, "open": 0.2493, "high": 0.2495, "low": 0.2492, "close": 0.2492, "volume": 552.1, "quote_volume": 137.67756, "trades": 10, "taker_buy_volume": 186.9, "taker_buy_quote": 46.61286}, {"ts": 1769542680000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 769.3, "quote_volume": 191.78649, "trades": 2, "taker_buy_volume": 769.3, "taker_buy_quote": 191.78649}, {"ts": 1769542740000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542800000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 224.2, "quote_volume": 55.92584, "trades": 6, "taker_buy_volume": 184.0, "taker_buy_quote": 45.90398}, {"ts": 1769542860000, "open": 0.2494, "high": 0.2497, "low": 0.2494, "close": 0.2494, "volume": 3456.3, "quote_volume": 862.22874, "trades": 21, "taker_buy_volume": 2835.4, "taker_buy_quote": 707.32211}, {"ts": 1769542920000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 78.1, "quote_volume": 19.47814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542980000, "open": 0.2497, "high": 0.2499, "low": 0.2495, "close": 0.2497, "volume": 18099.3, "quote_volume": 4519.07686, "trades": 41, "taker_buy_volume": 1383.4, "taker_buy_quote": 345.50778}, {"ts": 1769543040000, "open": 0.2499, "high": 0.2505, "low": 0.2499, "close": 0.2505, "volume": 8262.4, "quote_volume": 2069.03681, "trades": 19, "taker_buy_volume": 8262.4, "taker_buy_quote": 2069.03681}, {"ts": 1769543100000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 1593.4, "quote_volume": 398.37673, "trades": 7, "taker_buy_volume": 584.2, "taker_buy_quote": 146.10842}, {"ts": 1769543160000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 872.7, "quote_volume": 218.32472, "trades": 5, "taker_buy_volume": 664.6, "taker_buy_quote": 166.27891}, {"ts": 1769543220000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 40.1, "quote_volume": 10.025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543280000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543340000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 117.2, "quote_volume": 29.31172, "trades": 3, "taker_buy_volume": 117.2, "taker_buy_quote": 29.31172}, {"ts": 1769543400000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2498, "volume": 142.4, "quote_volume": 35.58355, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543460000, "open": 0.2497, "high": 0.2499, "low": 0.2497, "close": 0.2499, "volume": 628.5, "quote_volume": 156.94447, "trades": 5, "taker_buy_volume": 40.1, "taker_buy_quote": 10.02099}, {"ts": 1769543520000, "open": 0.2499, "high": 0.2502, "low": 0.2498, "close": 0.2498, "volume": 11442.3, "quote_volume": 2858.86421, "trades": 19, "taker_buy_volume": 178.1, "taker_buy_quote": 44.54859}, {"ts": 1769543580000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 40.1, "quote_volume": 10.01297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543640000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 127.7, "quote_volume": 31.88046, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543700000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 335.9, "quote_volume": 83.80705, "trades": 4, "taker_buy_volume": 24.0, "taker_buy_quote": 5.988}, {"ts": 1769543760000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543820000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 102.5, "quote_volume": 25.60048, "trades": 5, "taker_buy_volume": 102.5, "taker_buy_quote": 25.60048}, {"ts": 1769543880000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543940000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544000000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 32.0, "quote_volume": 7.9904, "trades": 1, "taker_buy_volume": 32.0, "taker_buy_quote": 7.9904}, {"ts": 1769544060000, "open": 0.2497, "high": 0.2499, "low": 0.2497, "close": 0.2499, "volume": 267.5, "quote_volume": 66.80939, "trades": 5, "taker_buy_volume": 245.5, "taker_buy_quote": 61.31379}, {"ts": 1769544120000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 62.1, "quote_volume": 15.525, "trades": 4, "taker_buy_volume": 62.1, "taker_buy_quote": 15.525}, {"ts": 1769544180000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 124.2, "quote_volume": 31.06863, "trades": 5, "taker_buy_volume": 124.2, "taker_buy_quote": 31.06863}, {"ts": 1769544240000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 164.3, "quote_volume": 41.14292, "trades": 7, "taker_buy_volume": 164.3, "taker_buy_quote": 41.14292}, {"ts": 1769544300000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 62.0, "quote_volume": 15.5372, "trades": 3, "taker_buy_volume": 62.0, "taker_buy_quote": 15.5372}, {"ts": 1769544360000, "open": 0.2507, "high": 0.2508, "low": 0.2503, "close": 0.2503, "volume": 1967.5, "quote_volume": 492.77723, "trades": 18, "taker_buy_volume": 589.5, "taker_buy_quote": 147.8404}, {"ts": 1769544420000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 7212.8, "quote_volume": 1806.08912, "trades": 9, "taker_buy_volume": 7172.8, "taker_buy_quote": 1796.07312}, {"ts": 1769544480000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 2463.4, "quote_volume": 616.11055, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544540000, "open": 0.2503, "high": 0.2508, "low": 0.2503, "close": 0.2508, "volume": 467.8, "quote_volume": 117.23706, "trades": 14, "taker_buy_volume": 467.8, "taker_buy_quote": 117.23706}, {"ts": 1769544600000, "open": 0.2509, "high": 0.2512, "low": 0.2507, "close": 0.2512, "volume": 2406.3, "quote_volume": 603.71528, "trades": 28, "taker_buy_volume": 441.6, "taker_buy_quote": 110.85778}, {"ts": 1769544660000, "open": 0.2513, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 775.3, "quote_volume": 194.69583, "trades": 8, "taker_buy_volume": 61.8, "taker_buy_quote": 15.53034}, {"ts": 1769544720000, "open": 0.2511, "high": 0.2511, "low": 0.2507, "close": 0.2507, "volume": 7920.9, "quote_volume": 1988.7593, "trades": 21, "taker_buy_volume": 39.9, "taker_buy_quote": 10.01889}, {"ts": 1769544780000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 6908.1, "quote_volume": 1733.26169, "trades": 7, "taker_buy_volume": 234.0, "taker_buy_quote": 58.73}, {"ts": 1769544840000, "open": 0.251, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 163.6, "quote_volume": 41.08215, "trades": 6, "taker_buy_volume": 163.6, "taker_buy_quote": 41.08215}, {"ts": 1769544900000, "open": 0.2513, "high": 0.2542, "low": 0.2513, "close": 0.2539, "volume": 336244.0, "quote_volume": 85103.60056, "trades": 343, "taker_buy_volume": 271715.7, "taker_buy_quote": 68745.77857}, {"ts": 1769544960000, "open": 0.2539, "high": 0.2559, "low": 0.2539, "close": 0.2552, "volume": 150456.8, "quote_volume": 38362.69682, "trades": 228, "taker_buy_volume": 114392.9, "taker_buy_quote": 29162.29472}, {"ts": 1769545020000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 1067.4, "quote_volume": 272.61578, "trades": 12, "taker_buy_volume": 1067.4, "taker_buy_quote": 272.61578}, {"ts": 1769545080000, "open": 0.2555, "high": 0.2559, "low": 0.2554, "close": 0.2559, "volume": 13421.3, "quote_volume": 3432.03423, "trades": 30, "taker_buy_volume": 11761.2, "taker_buy_quote": 3007.92195}, {"ts": 1769545140000, "open": 0.2559, "high": 0.2582, "low": 0.2559, "close": 0.2568, "volume": 63600.2, "quote_volume": 16342.73545, "trades": 216, "taker_buy_volume": 52435.5, "taker_buy_quote": 13471.3517}, {"ts": 1769545200000, "open": 0.2567, "high": 0.2577, "low": 0.2567, "close": 0.2574, "volume": 95975.9, "quote_volume": 24678.0347, "trades": 106, "taker_buy_volume": 5672.6, "taker_buy_quote": 1459.16973}, {"ts": 1769545260000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 7869.2, "quote_volume": 2023.84478, "trades": 30, "taker_buy_volume": 7164.0, "taker_buy_quote": 1842.43473}, {"ts": 1769545320000, "open": 0.2573, "high": 0.2576, "low": 0.2569, "close": 0.2571, "volume": 8080.2, "quote_volume": 2078.54885, "trades": 55, "taker_buy_volume": 1453.3, "taker_buy_quote": 373.95676}, {"ts": 1769545380000, "open": 0.2571, "high": 0.2576, "low": 0.2569, "close": 0.257, "volume": 16576.1, "quote_volume": 4263.8172, "trades": 96, "taker_buy_volume": 6715.8, "taker_buy_quote": 1727.4812}, {"ts": 1769545440000, "open": 0.2569, "high": 0.2573, "low": 0.2569, "close": 0.2571, "volume": 4237.2, "quote_volume": 1089.53865, "trades": 41, "taker_buy_volume": 2778.2, "taker_buy_quote": 714.40494}, {"ts": 1769545500000, "open": 0.2571, "high": 0.2571, "low": 0.2566, "close": 0.2567, "volume": 18511.8, "quote_volume": 4753.09065, "trades": 93, "taker_buy_volume": 4508.8, "taker_buy_quote": 1157.5796}, {"ts": 1769545560000, "open": 0.2566, "high": 0.2566, "low": 0.256, "close": 0.2561, "volume": 5318.4, "quote_volume": 1362.24193, "trades": 59, "taker_buy_volume": 1450.3, "taker_buy_quote": 371.36838}, {"ts": 1769545620000, "open": 0.256, "high": 0.2584, "low": 0.2559, "close": 0.2579, "volume": 188989.0, "quote_volume": 48569.65194, "trades": 247, "taker_buy_volume": 138703.4, "taker_buy_quote": 35637.39344}, {"ts": 1769545680000, "open": 0.258, "high": 0.258, "low": 0.2572, "close": 0.2573, "volume": 20231.4, "quote_volume": 5206.86223, "trades": 39, "taker_buy_volume": 2638.9, "taker_buy_quote": 679.02667}, {"ts": 1769545740000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 7134.5, "quote_volume": 1834.53937, "trades": 14, "taker_buy_volume": 126.0, "taker_buy_quote": 32.4072}, {"ts": 1769545800000, "open": 0.2572, "high": 0.2572, "low": 0.2566, "close": 0.2569, "volume": 137522.6, "quote_volume": 35339.74705, "trades": 164, "taker_buy_volume": 11843.4, "taker_buy_quote": 3040.90052}, {"ts": 1769545860000, "open": 0.257, "high": 0.2594, "low": 0.2568, "close": 0.2594, "volume": 229410.0, "quote_volume": 59199.59522, "trades": 296, "taker_buy_volume": 174970.2, "taker_buy_quote": 45154.87666}, {"ts": 1769545920000, "open": 0.2594, "high": 0.26, "low": 0.2592, "close": 0.26, "volume": 44808.5, "quote_volume": 11630.87444, "trades": 127, "taker_buy_volume": 35078.5, "taker_buy_quote": 9105.27799}, {"ts": 1769545980000, "open": 0.26, "high": 0.2602, "low": 0.2599, "close": 0.26, "volume": 9015.2, "quote_volume": 2344.52974, "trades": 21, "taker_buy_volume": 6220.5, "taker_buy_quote": 1617.98346}, {"ts": 1769546040000, "open": 0.2602, "high": 0.2606, "low": 0.2599, "close": 0.2601, "volume": 10660.9, "quote_volume": 2774.03399, "trades": 92, "taker_buy_volume": 3309.1, "taker_buy_quote": 861.14652}, {"ts": 1769546100000, "open": 0.2601, "high": 0.2615, "low": 0.2598, "close": 0.2601, "volume": 293496.7, "quote_volume": 76446.68492, "trades": 434, "taker_buy_volume": 69915.6, "taker_buy_quote": 18207.49121}, {"ts": 1769546160000, "open": 0.26, "high": 0.26, "low": 0.2593, "close": 0.2599, "volume": 19159.5, "quote_volume": 4974.96596, "trades": 51, "taker_buy_volume": 15772.9, "taker_buy_quote": 4095.8723}, {"ts": 1769546220000, "open": 0.2598, "high": 0.26, "low": 0.259, "close": 0.2593, "volume": 29766.5, "quote_volume": 7728.59999, "trades": 80, "taker_buy_volume": 23634.4, "taker_buy_quote": 6136.67058}, {"ts": 1769546280000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 14595.7, "quote_volume": 3784.0444, "trades": 18, "taker_buy_volume": 7824.1, "taker_buy_quote": 2028.59649}, {"ts": 1769546340000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.2592, "volume": 4648.3, "quote_volume": 1204.84218, "trades": 36, "taker_buy_volume": 315.0, "taker_buy_quote": 81.64128}, {"ts": 1769546400000, "open": 0.2593, "high": 0.2598, "low": 0.2592, "close": 0.2598, "volume": 25499.8, "quote_volume": 6618.57439, "trades": 74, "taker_buy_volume": 21324.2, "taker_buy_quote": 5534.48482}, {"ts": 1769546460000, "open": 0.2598, "high": 0.2599, "low": 0.2594, "close": 0.2595, "volume": 19203.9, "quote_volume": 4986.76261, "trades": 43, "taker_buy_volume": 6615.6, "taker_buy_quote": 1718.98758}, {"ts": 1769546520000, "open": 0.2595, "high": 0.2612, "low": 0.2595, "close": 0.2607, "volume": 179951.2, "quote_volume": 46857.37532, "trades": 206, "taker_buy_volume": 129164.0, "taker_buy_quote": 33621.20088}, {"ts": 1769546580000, "open": 0.2608, "high": 0.2609, "low": 0.2606, "close": 0.2609, "volume": 24150.6, "quote_volume": 6298.51109, "trades": 51, "taker_buy_volume": 18353.1, "taker_buy_quote": 4787.2866}, {"ts": 1769546640000, "open": 0.2608, "high": 0.2609, "low": 0.2607, "close": 0.2608, "volume": 12211.4, "quote_volume": 3185.44357, "trades": 23, "taker_buy_volume": 11045.0, "taker_buy_quote": 2881.30278}, {"ts": 1769546700000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 2673.0, "quote_volume": 697.3857, "trades": 5, "taker_buy_volume": 2103.6, "taker_buy_quote": 548.82924}, {"ts": 1769546760000, "open": 0.2608, "high": 0.2612, "low": 0.2607, "close": 0.2612, "volume": 16327.5, "quote_volume": 4258.70169, "trades": 42, "taker_buy_volume": 10852.3, "taker_buy_quote": 2830.84966}, {"ts": 1769546820000, "open": 0.2612, "high": 0.2624, "low": 0.2612, "close": 0.2617, "volume": 30352.7, "quote_volume": 7944.69659, "trades": 163, "taker_buy_volume": 15826.2, "taker_buy_quote": 4142.32842}, {"ts": 1769546880000, "open": 0.2616, "high": 0.2624, "low": 0.2616, "close": 0.2622, "volume": 14284.2, "quote_volume": 3744.35774, "trades": 79, "taker_buy_volume": 10084.3, "taker_buy_quote": 2643.72173}, {"ts": 1769546940000, "open": 0.2621, "high": 0.2625, "low": 0.2621, "close": 0.2621, "volume": 11261.8, "quote_volume": 2954.19839, "trades": 68, "taker_buy_volume": 7263.9, "taker_buy_quote": 1905.8927}, {"ts": 1769547000000, "open": 0.262, "high": 0.2628, "low": 0.2619, "close": 0.2627, "volume": 10885.3, "quote_volume": 2856.75195, "trades": 68, "taker_buy_volume": 8938.0, "taker_buy_quote": 2346.13368}, {"ts": 1769547060000, "open": 0.2625, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 8659.6, "quote_volume": 2272.80451, "trades": 33, "taker_buy_volume": 5760.1, "taker_buy_quote": 1511.82881}, {"ts": 1769547120000, "open": 0.2626, "high": 0.2626, "low": 0.2615, "close": 0.2617, "volume": 16298.3, "quote_volume": 4267.51747, "trades": 114, "taker_buy_volume": 8596.9, "taker_buy_quote": 2250.5766}, {"ts": 1769547180000, "open": 0.2617, "high": 0.2617, "low": 0.2612, "close": 0.2613, "volume": 9228.2, "quote_volume": 2412.65486, "trades": 30, "taker_buy_volume": 7434.4, "taker_buy_quote": 1943.7783}, {"ts": 1769547240000, "open": 0.2612, "high": 0.2615, "low": 0.2611, "close": 0.2614, "volume": 3890.6, "quote_volume": 1016.8601, "trades": 30, "taker_buy_volume": 2280.3, "taker_buy_quote": 596.24317}, {"ts": 1769547300000, "open": 0.2614, "high": 0.2632, "low": 0.261, "close": 0.2629, "volume": 166262.3, "quote_volume": 43553.05983, "trades": 228, "taker_buy_volume": 121258.2, "taker_buy_quote": 31759.76386}, {"ts": 1769547360000, "open": 0.2629, "high": 0.2638, "low": 0.2624, "close": 0.2631, "volume": 101839.3, "quote_volume": 26781.25885, "trades": 134, "taker_buy_volume": 59605.1, "taker_buy_quote": 15673.5071}, {"ts": 1769547420000, "open": 0.2631, "high": 0.2632, "low": 0.2622, "close": 0.2628, "volume": 210564.7, "quote_volume": 55369.00348, "trades": 187, "taker_buy_volume": 17346.7, "taker_buy_quote": 4557.84583}, {"ts": 1769547480000, "open": 0.2627, "high": 0.2627, "low": 0.2621, "close": 0.2622, "volume": 27529.5, "quote_volume": 7225.74879, "trades": 85, "taker_buy_volume": 24069.6, "taker_buy_quote": 6317.37082}, {"ts": 1769547540000, "open": 0.2622, "high": 0.2629, "low": 0.2622, "close": 0.2627, "volume": 29229.2, "quote_volume": 7675.52061, "trades": 47, "taker_buy_volume": 28251.3, "taker_buy_quote": 7418.52668}, {"ts": 1769547600000, "open": 0.2626, "high": 0.2627, "low": 0.262, "close": 0.262, "volume": 15061.2, "quote_volume": 3950.26599, "trades": 90, "taker_buy_volume": 6547.1, "taker_buy_quote": 1717.81013}, {"ts": 1769547660000, "open": 0.2622, "high": 0.2623, "low": 0.2616, "close": 0.2617, "volume": 141947.0, "quote_volume": 37190.01743, "trades": 161, "taker_buy_volume": 8385.7, "taker_buy_quote": 2196.83149}, {"ts": 1769547720000, "open": 0.2617, "high": 0.2625, "low": 0.2617, "close": 0.262, "volume": 63727.4, "quote_volume": 16699.72961, "trades": 121, "taker_buy_volume": 44704.8, "taker_buy_quote": 11714.40021}, {"ts": 1769547780000, "open": 0.2621, "high": 0.2621, "low": 0.2618, "close": 0.2618, "volume": 11288.9, "quote_volume": 2957.04732, "trades": 41, "taker_buy_volume": 8517.5, "taker_buy_quote": 2230.95661}, {"ts": 1769547840000, "open": 0.2618, "high": 0.2626, "low": 0.2616, "close": 0.2624, "volume": 27019.5, "quote_volume": 7075.12434, "trades": 66, "taker_buy_volume": 25430.2, "taker_buy_quote": 6658.71629}, {"ts": 1769547900000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 1890.2, "quote_volume": 496.18713, "trades": 12, "taker_buy_volume": 1835.5, "taker_buy_quote": 481.83385}, {"ts": 1769547960000, "open": 0.2627, "high": 0.2635, "low": 0.2627, "close": 0.2635, "volume": 19543.3, "quote_volume": 5144.65627, "trades": 87, "taker_buy_volume": 16199.2, "taker_buy_quote": 4264.38675}, {"ts": 1769548020000, "open": 0.2635, "high": 0.2635, "low": 0.2627, "close": 0.2627, "volume": 20630.4, "quote_volume": 5429.83149, "trades": 54, "taker_buy_volume": 571.8, "taker_buy_quote": 150.6159}, {"ts": 1769548080000, "open": 0.2626, "high": 0.263, "low": 0.2623, "close": 0.2625, "volume": 14002.1, "quote_volume": 3679.28106, "trades": 47, "taker_buy_volume": 13531.1, "taker_buy_quote": 3555.63891}, {"ts": 1769548140000, "open": 0.2625, "high": 0.2625, "low": 0.2622, "close": 0.2622, "volume": 3463.5, "quote_volume": 908.34489, "trades": 16, "taker_buy_volume": 2627.8, "taker_buy_quote": 689.00916}, {"ts": 1769548200000, "open": 0.2622, "high": 0.2629, "low": 0.2621, "close": 0.2629, "volume": 16475.5, "quote_volume": 4323.14163, "trades": 40, "taker_buy_volume": 15754.8, "taker_buy_quote": 4134.22724}, {"ts": 1769548260000, "open": 0.2626, "high": 0.2628, "low": 0.2624, "close": 0.2627, "volume": 4879.1, "quote_volume": 1281.29576, "trades": 24, "taker_buy_volume": 4413.7, "taker_buy_quote": 1159.09318}, {"ts": 1769548320000, "open": 0.2623, "high": 0.2632, "low": 0.2623, "close": 0.263, "volume": 10696.0, "quote_volume": 2808.85507, "trades": 38, "taker_buy_volume": 8427.8, "taker_buy_quote": 2212.80131}, {"ts": 1769548380000, "open": 0.2631, "high": 0.2631, "low": 0.2625, "close": 0.2626, "volume": 12944.1, "quote_volume": 3403.91536, "trades": 27, "taker_buy_volume": 1997.3, "taker_buy_quote": 525.2226}, {"ts": 1769548440000, "open": 0.2625, "high": 0.2625, "low": 0.2619, "close": 0.2624, "volume": 13350.8, "quote_volume": 3500.34091, "trades": 59, "taker_buy_volume": 12401.1, "taker_buy_quote": 3251.38735}, {"ts": 1769548500000, "open": 0.2625, "high": 0.2627, "low": 0.2622, "close": 0.2622, "volume": 5386.4, "quote_volume": 1414.24489, "trades": 33, "taker_buy_volume": 2234.8, "taker_buy_quote": 586.94002}, {"ts": 1769548560000, "open": 0.2622, "high": 0.2627, "low": 0.2615, "close": 0.2625, "volume": 41002.2, "quote_volume": 10743.08004, "trades": 147, "taker_buy_volume": 38113.5, "taker_buy_quote": 9987.21845}, {"ts": 1769548620000, "open": 0.2624, "high": 0.2627, "low": 0.2621, "close": 0.2621, "volume": 4749.0, "quote_volume": 1246.02259, "trades": 32, "taker_buy_volume": 2390.9, "taker_buy_quote": 627.60359}, {"ts": 1769548680000, "open": 0.2622, "high": 0.2628, "low": 0.2622, "close": 0.2626, "volume": 11076.7, "quote_volume": 2907.28018, "trades": 48, "taker_buy_volume": 10432.0, "taker_buy_quote": 2738.10708}, {"ts": 1769548740000, "open": 0.2625, "high": 0.2632, "low": 0.2624, "close": 0.263, "volume": 16294.2, "quote_volume": 4282.19469, "trades": 55, "taker_buy_volume": 15135.8, "taker_buy_quote": 3977.78675}, {"ts": 1769548800000, "open": 0.263, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 3395.6, "quote_volume": 893.10545, "trades": 17, "taker_buy_volume": 2754.0, "taker_buy_quote": 724.3962}, {"ts": 1769548860000, "open": 0.2629, "high": 0.2632, "low": 0.2626, "close": 0.2629, "volume": 12064.6, "quote_volume": 3170.75062, "trades": 52, "taker_buy_volume": 5962.8, "taker_buy_quote": 1567.40095}, {"ts": 1769548920000, "open": 0.2628, "high": 0.263, "low": 0.2626, "close": 0.2626, "volume": 5326.1, "quote_volume": 1399.87981, "trades": 27, "taker_buy_volume": 3401.8, "taker_buy_quote": 894.24405}, {"ts": 1769548980000, "open": 0.2625, "high": 0.2628, "low": 0.2623, "close": 0.2625, "volume": 9757.8, "quote_volume": 2564.0416, "trades": 53, "taker_buy_volume": 8620.6, "taker_buy_quote": 2265.34718}, {"ts": 1769549040000, "open": 0.2625, "high": 0.2629, "low": 0.2624, "close": 0.2627, "volume": 4109.4, "quote_volume": 1079.44738, "trades": 27, "taker_buy_volume": 1791.0, "taker_buy_quote": 470.50832}, {"ts": 1769549100000, "open": 0.2627, "high": 0.2631, "low": 0.2627, "close": 0.2627, "volume": 13761.1, "quote_volume": 3617.72003, "trades": 39, "taker_buy_volume": 10943.1, "taker_buy_quote": 2877.13311}, {"ts": 1769549160000, "open": 0.2626, "high": 0.2629, "low": 0.2626, "close": 0.2628, "volume": 4903.0, "quote_volume": 1287.85919, "trades": 20, "taker_buy_volume": 4599.1, "taker_buy_quote": 1208.03033}, {"ts": 1769549220000, "open": 0.2629, "high": 0.2639, "low": 0.2628, "close": 0.2635, "volume": 13130.5, "quote_volume": 3458.07162, "trades": 90, "taker_buy_volume": 10233.6, "taker_buy_quote": 2695.60798}, {"ts": 1769549280000, "open": 0.2634, "high": 0.2634, "low": 0.263, "close": 0.2631, "volume": 3993.3, "quote_volume": 1050.95629, "trades": 37, "taker_buy_volume": 1782.6, "taker_buy_quote": 469.10425}, {"ts": 1769549340000, "open": 0.2629, "high": 0.263, "low": 0.2625, "close": 0.2625, "volume": 1764.5, "quote_volume": 463.55219, "trades": 18, "taker_buy_volume": 222.6, "taker_buy_quote": 58.46596}, {"ts": 1769549400000, "open": 0.2627, "high": 0.2633, "low": 0.2626, "close": 0.2632, "volume": 17446.3, "quote_volume": 4588.61518, "trades": 46, "taker_buy_volume": 16009.4, "taker_buy_quote": 4210.89565}, {"ts": 1769549460000, "open": 0.2632, "high": 0.2635, "low": 0.2631, "close": 0.2632, "volume": 15411.6, "quote_volume": 4058.30698, "trades": 74, "taker_buy_volume": 10502.9, "taker_buy_quote": 2766.24515}, {"ts": 1769549520000, "open": 0.2632, "high": 0.2635, "low": 0.263, "close": 0.2632, "volume": 8732.9, "quote_volume": 2298.71921, "trades": 46, "taker_buy_volume": 5852.9, "taker_buy_quote": 1540.85221}, {"ts": 1769549580000, "open": 0.2633, "high": 0.2633, "low": 0.2627, "close": 0.2629, "volume": 16904.8, "quote_volume": 4445.0162, "trades": 55, "taker_buy_volume": 4524.3, "taker_buy_quote": 1190.05259}, {"ts": 1769549640000, "open": 0.2631, "high": 0.2634, "low": 0.263, "close": 0.2634, "volume": 5555.8, "quote_volume": 1461.86651, "trades": 15, "taker_buy_volume": 5555.8, "taker_buy_quote": 1461.86651}, {"ts": 1769549700000, "open": 0.2634, "high": 0.2636, "low": 0.2632, "close": 0.2632, "volume": 8461.8, "quote_volume": 2229.01805, "trades": 35, "taker_buy_volume": 4545.3, "taker_buy_quote": 1197.48694}, {"ts": 1769549760000, "open": 0.2635, "high": 0.2636, "low": 0.2632, "close": 0.2635, "volume": 9275.4, "quote_volume": 2442.97164, "trades": 51, "taker_buy_volume": 6196.9, "taker_buy_quote": 1632.15631}, {"ts": 1769549820000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 1886.5, "quote_volume": 496.71545, "trades": 3, "taker_buy_volume": 1886.5, "taker_buy_quote": 496.71545}, {"ts": 1769549880000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 177.3, "quote_volume": 46.6299, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549940000, "open": 0.263, "high": 0.2634, "low": 0.263, "close": 0.263, "volume": 17484.9, "quote_volume": 4600.44499, "trades": 34, "taker_buy_volume": 15317.5, "taker_buy_quote": 4030.0373}, {"ts": 1769550000000, "open": 0.2631, "high": 0.2634, "low": 0.263, "close": 0.263, "volume": 12926.9, "quote_volume": 3402.53792, "trades": 76, "taker_buy_volume": 11983.5, "taker_buy_quote": 3154.30806}, {"ts": 1769550060000, "open": 0.2629, "high": 0.2629, "low": 0.2622, "close": 0.2622, "volume": 4280.0, "quote_volume": 1124.69022, "trades": 25, "taker_buy_volume": 38.1, "taker_buy_quote": 10.01649}, {"ts": 1769550120000, "open": 0.2624, "high": 0.2629, "low": 0.2624, "close": 0.2626, "volume": 31747.0, "quote_volume": 8336.66471, "trades": 33, "taker_buy_volume": 17126.3, "taker_buy_quote": 4496.60156}, {"ts": 1769550180000, "open": 0.2626, "high": 0.2632, "low": 0.2626, "close": 0.263, "volume": 15984.0, "quote_volume": 4202.85552, "trades": 48, "taker_buy_volume": 12953.8, "taker_buy_quote": 3405.9591}, {"ts": 1769550240000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 641.9, "quote_volume": 168.76026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550300000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 4401.8, "quote_volume": 1157.38259, "trades": 7, "taker_buy_volume": 3260.5, "taker_buy_quote": 857.33482}, {"ts": 1769550360000, "open": 0.2628, "high": 0.263, "low": 0.2627, "close": 0.2627, "volume": 912.2, "quote_volume": 239.80805, "trades": 16, "taker_buy_volume": 572.0, "taker_buy_quote": 150.38471}, {"ts": 1769550420000, "open": 0.2627, "high": 0.2628, "low": 0.2623, "close": 0.2623, "volume": 10455.8, "quote_volume": 2745.30957, "trades": 22, "taker_buy_volume": 2750.2, "taker_buy_quote": 722.71995}, {"ts": 1769550480000, "open": 0.2622, "high": 0.2626, "low": 0.2619, "close": 0.2626, "volume": 12744.4, "quote_volume": 3340.12578, "trades": 54, "taker_buy_volume": 12116.8, "taker_buy_quote": 3175.68851}, {"ts": 1769550540000, "open": 0.2626, "high": 0.2626, "low": 0.261, "close": 0.2613, "volume": 109564.0, "quote_volume": 28696.61231, "trades": 170, "taker_buy_volume": 30353.3, "taker_buy_quote": 7937.00898}, {"ts": 1769550600000, "open": 0.2615, "high": 0.2624, "low": 0.2614, "close": 0.2624, "volume": 25011.9, "quote_volume": 6551.01058, "trades": 54, "taker_buy_volume": 14865.2, "taker_buy_quote": 3893.45852}, {"ts": 1769550660000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 8113.8, "quote_volume": 2129.13406, "trades": 24, "taker_buy_volume": 146.6, "taker_buy_quote": 38.4768}, {"ts": 1769550720000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2627, "volume": 15028.4, "quote_volume": 3948.05694, "trades": 52, "taker_buy_volume": 5451.2, "taker_buy_quote": 1432.19484}, {"ts": 1769550780000, "open": 0.2629, "high": 0.263, "low": 0.2626, "close": 0.2626, "volume": 10677.2, "quote_volume": 2806.41005, "trades": 15, "taker_buy_volume": 3207.4, "taker_buy_quote": 843.36436}, {"ts": 1769550840000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 1175.7, "quote_volume": 308.55968, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550900000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 10153.9, "quote_volume": 2665.64747, "trades": 18, "taker_buy_volume": 4063.1, "taker_buy_quote": 1066.75015}, {"ts": 1769550960000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 1232.5, "quote_volume": 323.34638, "trades": 11, "taker_buy_volume": 283.4, "taker_buy_quote": 74.36416}, {"ts": 1769551020000, "open": 0.2623, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 156.8, "quote_volume": 41.11085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551080000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 798.8, "quote_volume": 209.31821, "trades": 7, "taker_buy_volume": 182.2, "taker_buy_quote": 47.76901}, {"ts": 1769551140000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 42.9, "quote_volume": 11.24838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551200000, "open": 0.2623, "high": 0.2633, "low": 0.2623, "close": 0.2633, "volume": 10653.8, "quote_volume": 2800.42923, "trades": 54, "taker_buy_volume": 9793.9, "taker_buy_quote": 2574.33125}, {"ts": 1769551260000, "open": 0.2634, "high": 0.265, "low": 0.2633, "close": 0.2646, "volume": 92091.3, "quote_volume": 24317.19714, "trades": 186, "taker_buy_volume": 61819.1, "taker_buy_quote": 16327.73598}, {"ts": 1769551320000, "open": 0.2646, "high": 0.2649, "low": 0.264, "close": 0.264, "volume": 22614.1, "quote_volume": 5980.59103, "trades": 88, "taker_buy_volume": 10699.4, "taker_buy_quote": 2831.79808}, {"ts": 1769551380000, "open": 0.2641, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 5478.1, "quote_volume": 1446.74378, "trades": 42, "taker_buy_volume": 2026.8, "taker_buy_quote": 535.28074}, {"ts": 1769551440000, "open": 0.2641, "high": 0.2641, "low": 0.2633, "close": 0.2633, "volume": 244373.6, "quote_volume": 64507.36085, "trades": 307, "taker_buy_volume": 18390.3, "taker_buy_quote": 4854.92309}, {"ts": 1769551500000, "open": 0.2635, "high": 0.2638, "low": 0.2635, "close": 0.2638, "volume": 5630.6, "quote_volume": 1484.07957, "trades": 32, "taker_buy_volume": 5554.7, "taker_buy_quote": 1464.07992}, {"ts": 1769551560000, "open": 0.2639, "high": 0.2652, "low": 0.2639, "close": 0.2647, "volume": 23737.2, "quote_volume": 6279.39045, "trades": 92, "taker_buy_volume": 19498.5, "taker_buy_quote": 5157.72036}, {"ts": 1769551620000, "open": 0.2648, "high": 0.265, "low": 0.2643, "close": 0.2643, "volume": 12721.7, "quote_volume": 3369.36417, "trades": 52, "taker_buy_volume": 6395.0, "taker_buy_quote": 1693.84331}, {"ts": 1769551680000, "open": 0.2643, "high": 0.2646, "low": 0.2642, "close": 0.2642, "volume": 12529.0, "quote_volume": 3312.5095, "trades": 40, "taker_buy_volume": 11221.3, "taker_buy_quote": 2966.88269}, {"ts": 1769551740000, "open": 0.2643, "high": 0.2653, "low": 0.2643, "close": 0.2652, "volume": 44190.3, "quote_volume": 11706.2472, "trades": 105, "taker_buy_volume": 18171.8, "taker_buy_quote": 4812.3662}, {"ts": 1769551800000, "open": 0.2651, "high": 0.2656, "low": 0.2649, "close": 0.2653, "volume": 29997.4, "quote_volume": 7956.60334, "trades": 71, "taker_buy_volume": 17258.2, "taker_buy_quote": 4579.13237}, {"ts": 1769551860000, "open": 0.2655, "high": 0.266, "low": 0.2653, "close": 0.2654, "volume": 28647.3, "quote_volume": 7608.83798, "trades": 80, "taker_buy_volume": 16569.2, "taker_buy_quote": 4401.83162}, {"ts": 1769551920000, "open": 0.2655, "high": 0.2658, "low": 0.2654, "close": 0.2654, "volume": 7622.2, "quote_volume": 2024.31717, "trades": 25, "taker_buy_volume": 4837.5, "taker_buy_quote": 1285.0005}, {"ts": 1769551980000, "open": 0.2654, "high": 0.2654, "low": 0.2646, "close": 0.2648, "volume": 63354.4, "quote_volume": 16794.34401, "trades": 94, "taker_buy_volume": 26439.1, "taker_buy_quote": 7009.03689}, {"ts": 1769552040000, "open": 0.2647, "high": 0.2653, "low": 0.2646, "close": 0.265, "volume": 18183.5, "quote_volume": 4819.39244, "trades": 35, "taker_buy_volume": 17288.1, "taker_buy_quote": 4582.16546}, {"ts": 1769552100000, "open": 0.2651, "high": 0.2654, "low": 0.2646, "close": 0.2654, "volume": 64235.3, "quote_volume": 17024.27003, "trades": 169, "taker_buy_volume": 52858.1, "taker_buy_quote": 14010.43376}, {"ts": 1769552160000, "open": 0.2649, "high": 0.2653, "low": 0.2648, "close": 0.2653, "volume": 45678.5, "quote_volume": 12106.53703, "trades": 71, "taker_buy_volume": 43713.4, "taker_buy_quote": 11585.99589}, {"ts": 1769552220000, "open": 0.2652, "high": 0.2656, "low": 0.2652, "close": 0.2656, "volume": 807.1, "quote_volume": 214.20138, "trades": 8, "taker_buy_volume": 807.1, "taker_buy_quote": 214.20138}, {"ts": 1769552280000, "open": 0.2657, "high": 0.2661, "low": 0.2656, "close": 0.2656, "volume": 13988.4, "quote_volume": 3717.80505, "trades": 47, "taker_buy_volume": 6638.4, "taker_buy_quote": 1764.83817}, {"ts": 1769552340000, "open": 0.266, "high": 0.2664, "low": 0.2658, "close": 0.2661, "volume": 28773.4, "quote_volume": 7656.93879, "trades": 89, "taker_buy_volume": 19072.9, "taker_buy_quote": 5076.52106}, {"ts": 1769552400000, "open": 0.266, "high": 0.2664, "low": 0.2658, "close": 0.2658, "volume": 7863.2, "quote_volume": 2092.57403, "trades": 51, "taker_buy_volume": 3074.9, "taker_buy_quote": 818.54032}, {"ts": 1769552460000, "open": 0.2659, "high": 0.2665, "low": 0.2659, "close": 0.2662, "volume": 16897.3, "quote_volume": 4498.4212, "trades": 53, "taker_buy_volume": 16530.5, "taker_buy_quote": 4400.77904}, {"ts": 1769552520000, "open": 0.2664, "high": 0.2666, "low": 0.2662, "close": 0.2665, "volume": 19550.1, "quote_volume": 5208.9372, "trades": 61, "taker_buy_volume": 11658.1, "taker_buy_quote": 3107.32319}, {"ts": 1769552580000, "open": 0.2665, "high": 0.2669, "low": 0.2663, "close": 0.2669, "volume": 29188.7, "quote_volume": 7782.1298, "trades": 64, "taker_buy_volume": 20283.8, "taker_buy_quote": 5409.19571}, {"ts": 1769552640000, "open": 0.2669, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 6478.5, "quote_volume": 1728.44671, "trades": 14, "taker_buy_volume": 2744.2, "taker_buy_quote": 732.30084}, {"ts": 1769552700000, "open": 0.2669, "high": 0.267, "low": 0.2667, "close": 0.2669, "volume": 25802.3, "quote_volume": 6884.54085, "trades": 36, "taker_buy_volume": 22245.1, "taker_buy_quote": 5935.36168}, {"ts": 1769552760000, "open": 0.2667, "high": 0.2669, "low": 0.2663, "close": 0.2668, "volume": 25757.6, "quote_volume": 6867.31848, "trades": 46, "taker_buy_volume": 14840.4, "taker_buy_quote": 3957.61579}, {"ts": 1769552820000, "open": 0.2669, "high": 0.267, "low": 0.2668, "close": 0.2668, "volume": 8799.2, "quote_volume": 2348.34356, "trades": 68, "taker_buy_volume": 5422.6, "taker_buy_quote": 1447.26968}, {"ts": 1769552880000, "open": 0.2669, "high": 0.267, "low": 0.2666, "close": 0.2667, "volume": 20149.4, "quote_volume": 5376.48502, "trades": 19, "taker_buy_volume": 4743.3, "taker_buy_quote": 1266.10619}, {"ts": 1769552940000, "open": 0.2666, "high": 0.268, "low": 0.2666, "close": 0.268, "volume": 65208.3, "quote_volume": 17435.13682, "trades": 108, "taker_buy_volume": 61197.2, "taker_buy_quote": 16363.61108}, {"ts": 1769553000000, "open": 0.2681, "high": 0.2683, "low": 0.267, "close": 0.2674, "volume": 38538.7, "quote_volume": 10318.03223, "trades": 71, "taker_buy_volume": 32918.4, "taker_buy_quote": 8812.24771}, {"ts": 1769553060000, "open": 0.2673, "high": 0.2679, "low": 0.2673, "close": 0.2678, "volume": 52653.0, "quote_volume": 14092.01193, "trades": 72, "taker_buy_volume": 52600.0, "taker_buy_quote": 14077.84503}, {"ts": 1769553120000, "open": 0.2678, "high": 0.2678, "low": 0.2668, "close": 0.2671, "volume": 37757.5, "quote_volume": 10094.25208, "trades": 98, "taker_buy_volume": 24793.1, "taker_buy_quote": 6631.84515}, {"ts": 1769553180000, "open": 0.2671, "high": 0.2672, "low": 0.2666, "close": 0.2666, "volume": 6338.9, "quote_volume": 1692.01999, "trades": 9, "taker_buy_volume": 3743.3, "taker_buy_quote": 999.99835}, {"ts": 1769553240000, "open": 0.2666, "high": 0.2668, "low": 0.2663, "close": 0.2665, "volume": 13151.2, "quote_volume": 3506.22488, "trades": 27, "taker_buy_volume": 8137.3, "taker_buy_quote": 2169.81084}, {"ts": 1769553300000, "open": 0.2664, "high": 0.2668, "low": 0.2664, "close": 0.2667, "volume": 8658.6, "quote_volume": 2309.30889, "trades": 20, "taker_buy_volume": 8266.8, "taker_buy_quote": 2204.90654}, {"ts": 1769553360000, "open": 0.2667, "high": 0.2671, "low": 0.2664, "close": 0.2666, "volume": 9372.2, "quote_volume": 2500.35946, "trades": 22, "taker_buy_volume": 7415.3, "taker_buy_quote": 1978.95043}, {"ts": 1769553420000, "open": 0.2667, "high": 0.2668, "low": 0.2665, "close": 0.2668, "volume": 5056.4, "quote_volume": 1348.52457, "trades": 17, "taker_buy_volume": 3770.9, "taker_buy_quote": 1005.8569}, {"ts": 1769553480000, "open": 0.2668, "high": 0.2671, "low": 0.2657, "close": 0.266, "volume": 7779.8, "quote_volume": 2071.55502, "trades": 42, "taker_buy_volume": 2527.0, "taker_buy_quote": 674.00477}, {"ts": 1769553540000, "open": 0.266, "high": 0.2667, "low": 0.266, "close": 0.2666, "volume": 12017.8, "quote_volume": 3199.7232, "trades": 28, "taker_buy_volume": 9972.1, "taker_buy_quote": 2655.48541}, {"ts": 1769553600000, "open": 0.2668, "high": 0.2672, "low": 0.2663, "close": 0.2671, "volume": 40233.7, "quote_volume": 10726.97257, "trades": 78, "taker_buy_volume": 16679.8, "taker_buy_quote": 4451.12179}, {"ts": 1769553660000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553720000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 4579.6, "quote_volume": 1223.91645, "trades": 32, "taker_buy_volume": 61.8, "taker_buy_quote": 16.51914}, {"ts": 1769553780000, "open": 0.2674, "high": 0.2675, "low": 0.2668, "close": 0.2668, "volume": 17333.8, "quote_volume": 4631.28968, "trades": 26, "taker_buy_volume": 1884.4, "taker_buy_quote": 503.89437}, {"ts": 1769553840000, "open": 0.2668, "high": 0.2698, "low": 0.2668, "close": 0.2689, "volume": 93271.3, "quote_volume": 25044.48996, "trades": 178, "taker_buy_volume": 70749.9, "taker_buy_quote": 18994.2458}, {"ts": 1769553900000, "open": 0.2688, "high": 0.2688, "low": 0.2679, "close": 0.268, "volume": 3159.6, "quote_volume": 847.08557, "trades": 26, "taker_buy_volume": 771.7, "taker_buy_quote": 206.97532}, {"ts": 1769553960000, "open": 0.268, "high": 0.268, "low": 0.2677, "close": 0.2679, "volume": 6573.7, "quote_volume": 1760.75472, "trades": 16, "taker_buy_volume": 2657.2, "taker_buy_quote": 711.94951}, {"ts": 1769554020000, "open": 0.2676, "high": 0.2676, "low": 0.2666, "close": 0.267, "volume": 21300.6, "quote_volume": 5686.14436, "trades": 67, "taker_buy_volume": 15243.0, "taker_buy_quote": 4067.09204}, {"ts": 1769554080000, "open": 0.2669, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 3235.9, "quote_volume": 863.78833, "trades": 10, "taker_buy_volume": 2000.1, "taker_buy_quote": 534.0267}, {"ts": 1769554140000, "open": 0.2671, "high": 0.2671, "low": 0.2666, "close": 0.2666, "volume": 867.9, "quote_volume": 231.6112, "trades": 12, "taker_buy_volume": 141.3, "taker_buy_quote": 37.74123}, {"ts": 1769554200000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554260000, "open": 0.2667, "high": 0.2677, "low": 0.2667, "close": 0.2675, "volume": 6155.0, "quote_volume": 1645.41102, "trades": 30, "taker_buy_volume": 5935.2, "taker_buy_quote": 1586.6495}, {"ts": 1769554320000, "open": 0.2676, "high": 0.268, "low": 0.2673, "close": 0.2675, "volume": 11431.3, "quote_volume": 3061.765, "trades": 27, "taker_buy_volume": 10083.5, "taker_buy_quote": 2701.25092}, {"ts": 1769554380000, "open": 0.2677, "high": 0.2685, "low": 0.2677, "close": 0.2681, "volume": 11252.7, "quote_volume": 3016.98012, "trades": 54, "taker_buy_volume": 7959.9, "taker_buy_quote": 2133.71869}, {"ts": 1769554440000, "open": 0.2681, "high": 0.2681, "low": 0.2676, "close": 0.2676, "volume": 7170.7, "quote_volume": 1921.14302, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554500000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 111.3, "quote_volume": 29.81727, "trades": 2, "taker_buy_volume": 111.3, "taker_buy_quote": 29.81727}, {"ts": 1769554560000, "open": 0.2678, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 5181.0, "quote_volume": 1387.4934, "trades": 11, "taker_buy_volume": 3882.0, "taker_buy_quote": 1039.60708}, {"ts": 1769554620000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554680000, "open": 0.268, "high": 0.2682, "low": 0.2678, "close": 0.2682, "volume": 3022.0, "quote_volume": 809.88468, "trades": 6, "taker_buy_volume": 2627.3, "taker_buy_quote": 704.18402}, {"ts": 1769554740000, "open": 0.2679, "high": 0.2681, "low": 0.2676, "close": 0.2681, "volume": 24473.4, "quote_volume": 6552.93713, "trades": 30, "taker_buy_volume": 3346.0, "taker_buy_quote": 896.08124}, {"ts": 1769554800000, "open": 0.268, "high": 0.268, "low": 0.2677, "close": 0.2677, "volume": 23190.8, "quote_volume": 6212.66422, "trades": 56, "taker_buy_volume": 1625.5, "taker_buy_quote": 435.40813}, {"ts": 1769554860000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 7784.9, "quote_volume": 2084.75074, "trades": 13, "taker_buy_volume": 4109.0, "taker_buy_quote": 1100.42954}, {"ts": 1769554920000, "open": 0.2676, "high": 0.2682, "low": 0.2676, "close": 0.2682, "volume": 30452.1, "quote_volume": 8157.37923, "trades": 107, "taker_buy_volume": 10660.8, "taker_buy_quote": 2856.92666}, {"ts": 1769554980000, "open": 0.268, "high": 0.2689, "low": 0.2679, "close": 0.2683, "volume": 14424.3, "quote_volume": 3870.64542, "trades": 82, "taker_buy_volume": 8652.0, "taker_buy_quote": 2322.03646}, {"ts": 1769555040000, "open": 0.2682, "high": 0.2684, "low": 0.268, "close": 0.2684, "volume": 4583.7, "quote_volume": 1229.51457, "trades": 20, "taker_buy_volume": 4233.2, "taker_buy_quote": 1135.54764}, {"ts": 1769555100000, "open": 0.2684, "high": 0.2693, "low": 0.2684, "close": 0.2689, "volume": 10658.9, "quote_volume": 2865.75975, "trades": 44, "taker_buy_volume": 10133.0, "taker_buy_quote": 2724.2613}, {"ts": 1769555160000, "open": 0.269, "high": 0.2696, "low": 0.269, "close": 0.2694, "volume": 4764.8, "quote_volume": 1283.18353, "trades": 57, "taker_buy_volume": 1291.9, "taker_buy_quote": 347.8289}, {"ts": 1769555220000, "open": 0.2694, "high": 0.2694, "low": 0.2692, "close": 0.2693, "volume": 5581.0, "quote_volume": 1503.03774, "trades": 18, "taker_buy_volume": 2057.6, "taker_buy_quote": 554.10438}, {"ts": 1769555280000, "open": 0.2692, "high": 0.2692, "low": 0.2686, "close": 0.2686, "volume": 3532.5, "quote_volume": 949.10436, "trades": 30, "taker_buy_volume": 2875.3, "taker_buy_quote": 772.40248}, {"ts": 1769555340000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 2010.0, "quote_volume": 539.75107, "trades": 27, "taker_buy_volume": 1768.2, "taker_buy_quote": 474.81698}, {"ts": 1769555400000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 1946.0, "quote_volume": 522.3999, "trades": 30, "taker_buy_volume": 1288.5, "taker_buy_quote": 345.89946}, {"ts": 1769555460000, "open": 0.2683, "high": 0.2697, "low": 0.2682, "close": 0.2692, "volume": 13716.5, "quote_volume": 3691.95883, "trades": 51, "taker_buy_volume": 12614.5, "taker_buy_quote": 3395.30872}, {"ts": 1769555520000, "open": 0.2693, "high": 0.2695, "low": 0.2692, "close": 0.2695, "volume": 2881.8, "quote_volume": 776.4206, "trades": 12, "taker_buy_volume": 1606.8, "taker_buy_quote": 433.0288}, {"ts": 1769555580000, "open": 0.2695, "high": 0.2695, "low": 0.2693, "close": 0.2693, "volume": 1784.4, "quote_volume": 480.58086, "trades": 10, "taker_buy_volume": 71.1, "taker_buy_quote": 19.16145}, {"ts": 1769555640000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 892.0, "quote_volume": 240.30852, "trades": 5, "taker_buy_volume": 37.2, "taker_buy_quote": 10.0254}, {"ts": 1769555700000, "open": 0.2695, "high": 0.27, "low": 0.2691, "close": 0.2694, "volume": 14276.5, "quote_volume": 3848.25556, "trades": 66, "taker_buy_volume": 6504.6, "taker_buy_quote": 1754.20934}, {"ts": 1769555760000, "open": 0.2694, "high": 0.2716, "low": 0.2689, "close": 0.2712, "volume": 197207.0, "quote_volume": 53302.10305, "trades": 440, "taker_buy_volume": 154497.7, "taker_buy_quote": 41738.19837}, {"ts": 1769555820000, "open": 0.2713, "high": 0.2715, "low": 0.27, "close": 0.27, "volume": 58783.8, "quote_volume": 15912.40801, "trades": 149, "taker_buy_volume": 25791.5, "taker_buy_quote": 6982.72705}, {"ts": 1769555880000, "open": 0.2702, "high": 0.2706, "low": 0.2698, "close": 0.2703, "volume": 36216.8, "quote_volume": 9790.46052, "trades": 92, "taker_buy_volume": 17403.5, "taker_buy_quote": 4701.71109}, {"ts": 1769555940000, "open": 0.2701, "high": 0.2701, "low": 0.2697, "close": 0.2697, "volume": 950.1, "quote_volume": 256.43369, "trades": 16, "taker_buy_volume": 370.3, "taker_buy_quote": 99.981}, {"ts": 1769556000000, "open": 0.2696, "high": 0.27, "low": 0.2696, "close": 0.2697, "volume": 3108.3, "quote_volume": 838.79497, "trades": 25, "taker_buy_volume": 1837.4, "taker_buy_quote": 495.85467}, {"ts": 1769556060000, "open": 0.2696, "high": 0.2696, "low": 0.2692, "close": 0.2693, "volume": 2795.7, "quote_volume": 753.20036, "trades": 42, "taker_buy_volume": 1781.4, "taker_buy_quote": 479.95337}, {"ts": 1769556120000, "open": 0.2694, "high": 0.27, "low": 0.2694, "close": 0.2699, "volume": 11796.1, "quote_volume": 3180.26679, "trades": 39, "taker_buy_volume": 9464.1, "taker_buy_quote": 2551.58244}, {"ts": 1769556180000, "open": 0.2699, "high": 0.2702, "low": 0.2699, "close": 0.2699, "volume": 1324.5, "quote_volume": 357.76959, "trades": 26, "taker_buy_volume": 180.0, "taker_buy_quote": 48.61354}, {"ts": 1769556240000, "open": 0.2699, "high": 0.27, "low": 0.2696, "close": 0.27, "volume": 4753.2, "quote_volume": 1282.77871, "trades": 24, "taker_buy_volume": 3582.4, "taker_buy_quote": 967.02061}, {"ts": 1769556300000, "open": 0.2697, "high": 0.2701, "low": 0.2697, "close": 0.2701, "volume": 3605.9, "quote_volume": 973.64729, "trades": 19, "taker_buy_volume": 3433.0, "taker_buy_quote": 927.01616}, {"ts": 1769556360000, "open": 0.27, "high": 0.2701, "low": 0.2698, "close": 0.2698, "volume": 6760.3, "quote_volume": 1825.6398, "trades": 18, "taker_buy_volume": 5421.9, "taker_buy_quote": 1464.42493}, {"ts": 1769556420000, "open": 0.27, "high": 0.2704, "low": 0.27, "close": 0.27, "volume": 14239.1, "quote_volume": 3846.89116, "trades": 40, "taker_buy_volume": 6380.6, "taker_buy_quote": 1723.94342}, {"ts": 1769556480000, "open": 0.2699, "high": 0.2699, "low": 0.2697, "close": 0.2697, "volume": 2268.9, "quote_volume": 612.02981, "trades": 15, "taker_buy_volume": 1282.6, "taker_buy_quote": 345.95169}, {"ts": 1769556540000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2696, "volume": 6416.8, "quote_volume": 1730.67966, "trades": 17, "taker_buy_volume": 37.2, "taker_buy_quote": 10.04028}, {"ts": 1769556600000, "open": 0.2698, "high": 0.27, "low": 0.2695, "close": 0.2695, "volume": 1552.4, "quote_volume": 418.76633, "trades": 22, "taker_buy_volume": 763.9, "taker_buy_quote": 206.00578}, {"ts": 1769556660000, "open": 0.2694, "high": 0.2695, "low": 0.269, "close": 0.2692, "volume": 41809.1, "quote_volume": 11250.70567, "trades": 49, "taker_buy_volume": 13387.7, "taker_buy_quote": 3601.62764}, {"ts": 1769556720000, "open": 0.2691, "high": 0.2696, "low": 0.2685, "close": 0.2694, "volume": 35057.5, "quote_volume": 9439.89475, "trades": 133, "taker_buy_volume": 10491.5, "taker_buy_quote": 2825.16224}, {"ts": 1769556780000, "open": 0.2695, "high": 0.2701, "low": 0.2695, "close": 0.2701, "volume": 14456.2, "quote_volume": 3900.44192, "trades": 29, "taker_buy_volume": 14456.2, "taker_buy_quote": 3900.44192}, {"ts": 1769556840000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 476.6, "quote_volume": 128.58985, "trades": 8, "taker_buy_volume": 439.5, "taker_buy_quote": 118.58027}, {"ts": 1769556900000, "open": 0.2698, "high": 0.2702, "low": 0.2689, "close": 0.2689, "volume": 16648.0, "quote_volume": 4488.70085, "trades": 93, "taker_buy_volume": 1192.6, "taker_buy_quote": 321.9351}, {"ts": 1769556960000, "open": 0.2689, "high": 0.2691, "low": 0.2686, "close": 0.2689, "volume": 43096.4, "quote_volume": 11586.04057, "trades": 73, "taker_buy_volume": 9109.2, "taker_buy_quote": 2450.53652}, {"ts": 1769557020000, "open": 0.2689, "high": 0.2692, "low": 0.2687, "close": 0.2691, "volume": 7054.6, "quote_volume": 1898.05688, "trades": 36, "taker_buy_volume": 3980.0, "taker_buy_quote": 1071.16966}, {"ts": 1769557080000, "open": 0.269, "high": 0.269, "low": 0.2686, "close": 0.2687, "volume": 6805.7, "quote_volume": 1830.44734, "trades": 24, "taker_buy_volume": 463.0, "taker_buy_quote": 124.47832}, {"ts": 1769557140000, "open": 0.2686, "high": 0.2701, "low": 0.2684, "close": 0.2701, "volume": 41641.0, "quote_volume": 11215.20871, "trades": 111, "taker_buy_volume": 38146.6, "taker_buy_quote": 10274.16385}, {"ts": 1769557200000, "open": 0.2702, "high": 0.2706, "low": 0.2702, "close": 0.2704, "volume": 9535.6, "quote_volume": 2579.01966, "trades": 40, "taker_buy_volume": 7577.0, "taker_buy_quote": 2049.57825}, {"ts": 1769557260000, "open": 0.2703, "high": 0.2705, "low": 0.2703, "close": 0.2705, "volume": 92.6, "quote_volume": 25.03904, "trades": 3, "taker_buy_volume": 55.5, "taker_buy_quote": 15.01091}, {"ts": 1769557320000, "open": 0.2705, "high": 0.2705, "low": 0.2703, "close": 0.2703, "volume": 2943.5, "quote_volume": 795.90998, "trades": 42, "taker_buy_volume": 65.8, "taker_buy_quote": 17.79232}, {"ts": 1769557380000, "open": 0.2703, "high": 0.2704, "low": 0.27, "close": 0.27, "volume": 6531.6, "quote_volume": 1764.49169, "trades": 43, "taker_buy_volume": 674.0, "taker_buy_quote": 182.21617}, {"ts": 1769557440000, "open": 0.27, "high": 0.2703, "low": 0.27, "close": 0.2703, "volume": 2847.5, "quote_volume": 768.94404, "trades": 8, "taker_buy_volume": 820.2, "taker_buy_quote": 221.57304}, {"ts": 1769557500000, "open": 0.2701, "high": 0.2701, "low": 0.2697, "close": 0.2697, "volume": 1734.4, "quote_volume": 468.00149, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557560000, "open": 0.2698, "high": 0.2703, "low": 0.2698, "close": 0.2703, "volume": 1293.5, "quote_volume": 349.18082, "trades": 21, "taker_buy_volume": 950.5, "taker_buy_quote": 256.63942}, {"ts": 1769557620000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 605.7, "quote_volume": 163.66014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557680000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 821.4, "quote_volume": 221.78764, "trades": 17, "taker_buy_volume": 706.4, "taker_buy_quote": 190.73189}, {"ts": 1769557740000, "open": 0.2699, "high": 0.2699, "low": 0.2695, "close": 0.2695, "volume": 288.1, "quote_volume": 77.70052, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557800000, "open": 0.2694, "high": 0.2694, "low": 0.2691, "close": 0.2692, "volume": 16063.7, "quote_volume": 4324.99358, "trades": 33, "taker_buy_volume": 12945.5, "taker_buy_quote": 3485.56261}, {"ts": 1769557860000, "open": 0.2692, "high": 0.2692, "low": 0.2687, "close": 0.2687, "volume": 17445.3, "quote_volume": 4692.27573, "trades": 28, "taker_buy_volume": 1892.1, "taker_buy_quote": 508.9358}, {"ts": 1769557920000, "open": 0.2689, "high": 0.2698, "low": 0.2689, "close": 0.2696, "volume": 18088.8, "quote_volume": 4871.04901, "trades": 43, "taker_buy_volume": 15545.2, "taker_buy_quote": 4185.67113}, {"ts": 1769557980000, "open": 0.2695, "high": 0.2698, "low": 0.2695, "close": 0.2698, "volume": 11763.8, "quote_volume": 3173.06112, "trades": 14, "taker_buy_volume": 11726.6, "taker_buy_quote": 3163.03572}, {"ts": 1769558040000, "open": 0.2699, "high": 0.2704, "low": 0.2699, "close": 0.2701, "volume": 3782.8, "quote_volume": 1022.10287, "trades": 26, "taker_buy_volume": 2045.8, "taker_buy_quote": 552.59525}, {"ts": 1769558100000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 5770.7, "quote_volume": 1558.54424, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558160000, "open": 0.2701, "high": 0.2708, "low": 0.2701, "close": 0.2704, "volume": 4868.7, "quote_volume": 1316.74628, "trades": 35, "taker_buy_volume": 3550.6, "taker_buy_quote": 960.20981}, {"ts": 1769558220000, "open": 0.2704, "high": 0.2705, "low": 0.2703, "close": 0.2705, "volume": 586.9, "quote_volume": 158.73775, "trades": 5, "taker_buy_volume": 437.1, "taker_buy_quote": 118.23555}, {"ts": 1769558280000, "open": 0.2704, "high": 0.2704, "low": 0.27, "close": 0.27, "volume": 3757.5, "quote_volume": 1015.18574, "trades": 20, "taker_buy_volume": 843.0, "taker_buy_quote": 227.9472}, {"ts": 1769558340000, "open": 0.2701, "high": 0.2709, "low": 0.2701, "close": 0.2707, "volume": 14003.6, "quote_volume": 3788.1266, "trades": 54, "taker_buy_volume": 10633.0, "taker_buy_quote": 2875.98315}, {"ts": 1769558400000, "open": 0.2708, "high": 0.2715, "low": 0.2705, "close": 0.2707, "volume": 28513.7, "quote_volume": 7727.23446, "trades": 110, "taker_buy_volume": 22627.2, "taker_buy_quote": 6131.4428}, {"ts": 1769558460000, "open": 0.2706, "high": 0.2716, "low": 0.2702, "close": 0.2713, "volume": 32847.3, "quote_volume": 8895.83633, "trades": 144, "taker_buy_volume": 28568.9, "taker_buy_quote": 7736.60093}, {"ts": 1769558520000, "open": 0.2714, "high": 0.2717, "low": 0.2711, "close": 0.2715, "volume": 17602.7, "quote_volume": 4777.74897, "trades": 96, "taker_buy_volume": 13132.8, "taker_buy_quote": 3564.91648}, {"ts": 1769558580000, "open": 0.2716, "high": 0.2717, "low": 0.2709, "close": 0.2709, "volume": 10501.5, "quote_volume": 2848.99929, "trades": 26, "taker_buy_volume": 341.2, "taker_buy_quote": 92.70035}, {"ts": 1769558640000, "open": 0.2711, "high": 0.2715, "low": 0.2711, "close": 0.2714, "volume": 14868.1, "quote_volume": 4034.56653, "trades": 70, "taker_buy_volume": 4894.9, "taker_buy_quote": 1328.39678}, {"ts": 1769558700000, "open": 0.2715, "high": 0.2716, "low": 0.2702, "close": 0.2702, "volume": 8690.2, "quote_volume": 2355.50228, "trades": 69, "taker_buy_volume": 844.8, "taker_buy_quote": 229.26197}, {"ts": 1769558760000, "open": 0.2701, "high": 0.2708, "low": 0.27, "close": 0.2708, "volume": 7941.2, "quote_volume": 2146.31121, "trades": 60, "taker_buy_volume": 2502.0, "taker_buy_quote": 677.13869}, {"ts": 1769558820000, "open": 0.2706, "high": 0.2706, "low": 0.2701, "close": 0.2705, "volume": 5461.6, "quote_volume": 1477.28716, "trades": 30, "taker_buy_volume": 3848.5, "taker_buy_quote": 1041.13812}, {"ts": 1769558880000, "open": 0.2705, "high": 0.2707, "low": 0.2702, "close": 0.2707, "volume": 7711.6, "quote_volume": 2085.92087, "trades": 31, "taker_buy_volume": 6787.7, "taker_buy_quote": 1836.08924}, {"ts": 1769558940000, "open": 0.2707, "high": 0.2711, "low": 0.2706, "close": 0.2706, "volume": 17833.4, "quote_volume": 4829.04104, "trades": 53, "taker_buy_volume": 5240.2, "taker_buy_quote": 1419.16393}, {"ts": 1769559000000, "open": 0.2706, "high": 0.2706, "low": 0.27, "close": 0.27, "volume": 2102.2, "quote_volume": 568.18906, "trades": 27, "taker_buy_volume": 1253.5, "taker_buy_quote": 338.76326}, {"ts": 1769559060000, "open": 0.27, "high": 0.2708, "low": 0.2699, "close": 0.2708, "volume": 24823.1, "quote_volume": 6708.67814, "trades": 49, "taker_buy_volume": 24310.1, "taker_buy_quote": 6570.0975}, {"ts": 1769559120000, "open": 0.2709, "high": 0.271, "low": 0.2705, "close": 0.2705, "volume": 5052.9, "quote_volume": 1368.08626, "trades": 14, "taker_buy_volume": 2078.1, "taker_buy_quote": 562.99468}, {"ts": 1769559180000, "open": 0.2705, "high": 0.2707, "low": 0.2701, "close": 0.2701, "volume": 5400.2, "quote_volume": 1460.27061, "trades": 29, "taker_buy_volume": 1048.9, "taker_buy_quote": 283.873}, {"ts": 1769559240000, "open": 0.2701, "high": 0.2701, "low": 0.2694, "close": 0.2698, "volume": 3490.2, "quote_volume": 941.58159, "trades": 28, "taker_buy_volume": 132.0, "taker_buy_quote": 35.60244}, {"ts": 1769559300000, "open": 0.2699, "high": 0.2705, "low": 0.2699, "close": 0.2702, "volume": 27680.9, "quote_volume": 7477.68597, "trades": 49, "taker_buy_volume": 23094.3, "taker_buy_quote": 6237.54058}, {"ts": 1769559360000, "open": 0.2703, "high": 0.2703, "low": 0.2695, "close": 0.2695, "volume": 9117.8, "quote_volume": 2462.25037, "trades": 42, "taker_buy_volume": 1190.2, "taker_buy_quote": 321.6219}, {"ts": 1769559420000, "open": 0.2696, "high": 0.2701, "low": 0.2696, "close": 0.2701, "volume": 6048.5, "quote_volume": 1632.3826, "trades": 22, "taker_buy_volume": 6048.5, "taker_buy_quote": 1632.3826}, {"ts": 1769559480000, "open": 0.27, "high": 0.2704, "low": 0.2699, "close": 0.2701, "volume": 2253.2, "quote_volume": 608.81487, "trades": 27, "taker_buy_volume": 517.6, "taker_buy_quote": 139.90944}, {"ts": 1769559540000, "open": 0.2704, "high": 0.2706, "low": 0.2704, "close": 0.2705, "volume": 10528.8, "quote_volume": 2848.85277, "trades": 52, "taker_buy_volume": 8266.1, "taker_buy_quote": 2236.74523}, {"ts": 1769559600000, "open": 0.2707, "high": 0.2709, "low": 0.2705, "close": 0.2707, "volume": 13600.1, "quote_volume": 3680.58863, "trades": 44, "taker_buy_volume": 239.9, "taker_buy_quote": 64.96837}, {"ts": 1769559660000, "open": 0.2707, "high": 0.271, "low": 0.2706, "close": 0.2709, "volume": 1683.0, "quote_volume": 455.81286, "trades": 23, "taker_buy_volume": 1224.6, "taker_buy_quote": 331.72068}, {"ts": 1769559720000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 2443.0, "quote_volume": 661.17148, "trades": 9, "taker_buy_volume": 308.6, "taker_buy_quote": 83.53802}, {"ts": 1769559780000, "open": 0.2706, "high": 0.271, "low": 0.2706, "close": 0.271, "volume": 12698.3, "quote_volume": 3439.88445, "trades": 16, "taker_buy_volume": 12561.4, "taker_buy_quote": 3402.83931}, {"ts": 1769559840000, "open": 0.2709, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 499.2, "quote_volume": 135.30636, "trades": 5, "taker_buy_volume": 365.4, "taker_buy_quote": 99.05994}, {"ts": 1769559900000, "open": 0.2711, "high": 0.2724, "low": 0.2711, "close": 0.2719, "volume": 61816.8, "quote_volume": 16799.86802, "trades": 184, "taker_buy_volume": 50575.5, "taker_buy_quote": 13746.4859}, {"ts": 1769559960000, "open": 0.2719, "high": 0.2722, "low": 0.2715, "close": 0.272, "volume": 7353.3, "quote_volume": 1998.5211, "trades": 83, "taker_buy_volume": 3157.5, "taker_buy_quote": 858.06652}, {"ts": 1769560020000, "open": 0.2721, "high": 0.2724, "low": 0.2714, "close": 0.2714, "volume": 25051.7, "quote_volume": 6811.52127, "trades": 70, "taker_buy_volume": 7903.5, "taker_buy_quote": 2149.43378}, {"ts": 1769560080000, "open": 0.2713, "high": 0.2715, "low": 0.2712, "close": 0.2713, "volume": 6461.3, "quote_volume": 1753.51277, "trades": 27, "taker_buy_volume": 5456.1, "taker_buy_quote": 1480.81586}, {"ts": 1769560140000, "open": 0.2712, "high": 0.2714, "low": 0.271, "close": 0.2711, "volume": 8064.7, "quote_volume": 2186.95702, "trades": 19, "taker_buy_volume": 361.7, "taker_buy_quote": 98.13457}, {"ts": 1769560200000, "open": 0.271, "high": 0.271, "low": 0.2706, "close": 0.2706, "volume": 465.7, "quote_volume": 126.09463, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560260000, "open": 0.2706, "high": 0.2706, "low": 0.2704, "close": 0.2704, "volume": 2421.0, "quote_volume": 654.7247, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560320000, "open": 0.2705, "high": 0.2706, "low": 0.2704, "close": 0.2706, "volume": 212.8, "quote_volume": 57.56165, "trades": 9, "taker_buy_volume": 118.2, "taker_buy_quote": 31.9781}, {"ts": 1769560380000, "open": 0.2705, "high": 0.2706, "low": 0.2704, "close": 0.2704, "volume": 3067.9, "quote_volume": 829.8023, "trades": 32, "taker_buy_volume": 615.5, "taker_buy_quote": 166.53583}, {"ts": 1769560440000, "open": 0.2704, "high": 0.2704, "low": 0.2698, "close": 0.27, "volume": 29617.5, "quote_volume": 7995.61619, "trades": 39, "taker_buy_volume": 3438.7, "taker_buy_quote": 928.4498}, {"ts": 1769560500000, "open": 0.2699, "high": 0.2702, "low": 0.2698, "close": 0.2701, "volume": 3496.8, "quote_volume": 944.5553, "trades": 22, "taker_buy_volume": 2955.6, "taker_buy_quote": 798.53379}, {"ts": 1769560560000, "open": 0.27, "high": 0.2703, "low": 0.2698, "close": 0.2701, "volume": 15067.7, "quote_volume": 4068.00461, "trades": 52, "taker_buy_volume": 11766.7, "taker_buy_quote": 3177.03103}, {"ts": 1769560620000, "open": 0.2702, "high": 0.2707, "low": 0.2698, "close": 0.2698, "volume": 15391.5, "quote_volume": 4163.48321, "trades": 32, "taker_buy_volume": 14775.6, "taker_buy_quote": 3997.13322}, {"ts": 1769560680000, "open": 0.2697, "high": 0.2697, "low": 0.2692, "close": 0.2693, "volume": 3891.7, "quote_volume": 1048.19288, "trades": 27, "taker_buy_volume": 302.6, "taker_buy_quote": 81.49018}, {"ts": 1769560740000, "open": 0.2691, "high": 0.2692, "low": 0.2687, "close": 0.2692, "volume": 13353.8, "quote_volume": 3591.10262, "trades": 51, "taker_buy_volume": 10960.4, "taker_buy_quote": 2947.68288}, {"ts": 1769560800000, "open": 0.2693, "high": 0.2699, "low": 0.2693, "close": 0.2698, "volume": 4698.5, "quote_volume": 1267.59597, "trades": 25, "taker_buy_volume": 4125.9, "taker_buy_quote": 1113.11221}, {"ts": 1769560860000, "open": 0.2697, "high": 0.2697, "low": 0.2693, "close": 0.2694, "volume": 5896.4, "quote_volume": 1589.34278, "trades": 52, "taker_buy_volume": 2253.8, "taker_buy_quote": 607.61316}, {"ts": 1769560920000, "open": 0.2693, "high": 0.2699, "low": 0.2693, "close": 0.2699, "volume": 2981.2, "quote_volume": 803.63532, "trades": 22, "taker_buy_volume": 2850.6, "taker_buy_quote": 768.46474}, {"ts": 1769560980000, "open": 0.27, "high": 0.27, "low": 0.2695, "close": 0.2697, "volume": 7329.3, "quote_volume": 1976.31411, "trades": 24, "taker_buy_volume": 1646.9, "taker_buy_quote": 444.18618}, {"ts": 1769561040000, "open": 0.2695, "high": 0.2699, "low": 0.2695, "close": 0.2698, "volume": 1060.7, "quote_volume": 286.0912, "trades": 5, "taker_buy_volume": 37.1, "taker_buy_quote": 10.01329}, {"ts": 1769561100000, "open": 0.2697, "high": 0.2702, "low": 0.2695, "close": 0.2696, "volume": 19311.1, "quote_volume": 5214.47673, "trades": 36, "taker_buy_volume": 14767.6, "taker_buy_quote": 3989.08448}, {"ts": 1769561160000, "open": 0.2696, "high": 0.2696, "low": 0.269, "close": 0.269, "volume": 6343.8, "quote_volume": 1708.94988, "trades": 56, "taker_buy_volume": 3785.5, "taker_buy_quote": 1019.92716}, {"ts": 1769561220000, "open": 0.2691, "high": 0.2692, "low": 0.2688, "close": 0.2688, "volume": 2104.2, "quote_volume": 565.95443, "trades": 17, "taker_buy_volume": 981.3, "taker_buy_quote": 264.07168}, {"ts": 1769561280000, "open": 0.2687, "high": 0.2691, "low": 0.2682, "close": 0.2689, "volume": 35275.6, "quote_volume": 9472.4941, "trades": 98, "taker_buy_volume": 18703.0, "taker_buy_quote": 5024.46846}, {"ts": 1769561340000, "open": 0.2692, "high": 0.27, "low": 0.2692, "close": 0.2697, "volume": 7867.3, "quote_volume": 2121.62443, "trades": 39, "taker_buy_volume": 7379.3, "taker_buy_quote": 1989.93231}, {"ts": 1769561400000, "open": 0.2696, "high": 0.2697, "low": 0.2691, "close": 0.2691, "volume": 4334.2, "quote_volume": 1167.61602, "trades": 26, "taker_buy_volume": 968.6, "taker_buy_quote": 260.94492}, {"ts": 1769561460000, "open": 0.269, "high": 0.269, "low": 0.2688, "close": 0.2688, "volume": 490.3, "quote_volume": 131.85047, "trades": 11, "taker_buy_volume": 337.4, "taker_buy_quote": 90.73566}, {"ts": 1769561520000, "open": 0.2687, "high": 0.2687, "low": 0.2676, "close": 0.2681, "volume": 13644.8, "quote_volume": 3656.2019, "trades": 71, "taker_buy_volume": 7817.1, "taker_buy_quote": 2094.31711}, {"ts": 1769561580000, "open": 0.268, "high": 0.2685, "low": 0.2679, "close": 0.2683, "volume": 18803.1, "quote_volume": 5043.95128, "trades": 42, "taker_buy_volume": 2423.3, "taker_buy_quote": 650.02797}, {"ts": 1769561640000, "open": 0.2684, "high": 0.2685, "low": 0.2682, "close": 0.2684, "volume": 1619.8, "quote_volume": 434.54175, "trades": 17, "taker_buy_volume": 475.4, "taker_buy_quote": 127.60172}, {"ts": 1769561700000, "open": 0.2685, "high": 0.2689, "low": 0.2685, "close": 0.2686, "volume": 22134.1, "quote_volume": 5947.59382, "trades": 25, "taker_buy_volume": 22072.1, "taker_buy_quote": 5930.93832}, {"ts": 1769561760000, "open": 0.2689, "high": 0.2694, "low": 0.2689, "close": 0.2694, "volume": 3384.9, "quote_volume": 911.79626, "trades": 19, "taker_buy_volume": 3384.9, "taker_buy_quote": 911.79626}, {"ts": 1769561820000, "open": 0.2695, "high": 0.2705, "low": 0.2695, "close": 0.2705, "volume": 8719.5, "quote_volume": 2354.87734, "trades": 61, "taker_buy_volume": 6767.8, "taker_buy_quote": 1827.69115}, {"ts": 1769561880000, "open": 0.2704, "high": 0.2706, "low": 0.2704, "close": 0.2706, "volume": 1356.0, "quote_volume": 366.85002, "trades": 8, "taker_buy_volume": 864.3, "taker_buy_quote": 233.796}, {"ts": 1769561940000, "open": 0.2706, "high": 0.2711, "low": 0.2706, "close": 0.2711, "volume": 4006.8, "quote_volume": 1085.60507, "trades": 31, "taker_buy_volume": 2466.2, "taker_buy_quote": 668.34023}, {"ts": 1769562000000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 718.2, "quote_volume": 194.29579, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562060000, "open": 0.2701, "high": 0.2704, "low": 0.2698, "close": 0.2704, "volume": 9451.7, "quote_volume": 2551.01314, "trades": 40, "taker_buy_volume": 2829.3, "taker_buy_quote": 763.97536}, {"ts": 1769562120000, "open": 0.2705, "high": 0.2706, "low": 0.2702, "close": 0.2703, "volume": 20342.2, "quote_volume": 5502.26962, "trades": 39, "taker_buy_volume": 572.7, "taker_buy_quote": 154.86799}, {"ts": 1769562180000, "open": 0.2704, "high": 0.2709, "low": 0.2704, "close": 0.2708, "volume": 4477.1, "quote_volume": 1211.53533, "trades": 53, "taker_buy_volume": 749.5, "taker_buy_quote": 202.83754}, {"ts": 1769562240000, "open": 0.2709, "high": 0.2712, "low": 0.2708, "close": 0.2711, "volume": 4735.3, "quote_volume": 1283.42753, "trades": 38, "taker_buy_volume": 2681.1, "taker_buy_quote": 726.89063}, {"ts": 1769562300000, "open": 0.2712, "high": 0.2712, "low": 0.2705, "close": 0.2705, "volume": 1425.7, "quote_volume": 386.25483, "trades": 21, "taker_buy_volume": 76.0, "taker_buy_quote": 20.6112}, {"ts": 1769562360000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 633.2, "quote_volume": 171.15971, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562420000, "open": 0.2702, "high": 0.2702, "low": 0.2699, "close": 0.27, "volume": 4895.6, "quote_volume": 1322.00416, "trades": 40, "taker_buy_volume": 2798.4, "taker_buy_quote": 755.76512}, {"ts": 1769562480000, "open": 0.2699, "high": 0.2699, "low": 0.2686, "close": 0.269, "volume": 57940.8, "quote_volume": 15586.12114, "trades": 95, "taker_buy_volume": 19372.8, "taker_buy_quote": 5208.32387}, {"ts": 1769562540000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.2683, "volume": 17645.9, "quote_volume": 4734.02541, "trades": 83, "taker_buy_volume": 6080.7, "taker_buy_quote": 1631.89957}, {"ts": 1769562600000, "open": 0.2681, "high": 0.2682, "low": 0.2676, "close": 0.2677, "volume": 9177.8, "quote_volume": 2458.81819, "trades": 52, "taker_buy_volume": 2237.9, "taker_buy_quote": 599.84168}, {"ts": 1769562660000, "open": 0.2676, "high": 0.2677, "low": 0.267, "close": 0.2677, "volume": 6996.2, "quote_volume": 1870.30832, "trades": 47, "taker_buy_volume": 2696.9, "taker_buy_quote": 721.23707}, {"ts": 1769562720000, "open": 0.2678, "high": 0.268, "low": 0.2674, "close": 0.2674, "volume": 15721.5, "quote_volume": 4207.1828, "trades": 32, "taker_buy_volume": 1129.0, "taker_buy_quote": 302.37954}, {"ts": 1769562780000, "open": 0.2675, "high": 0.2676, "low": 0.2668, "close": 0.267, "volume": 35683.9, "quote_volume": 9530.81908, "trades": 145, "taker_buy_volume": 13038.4, "taker_buy_quote": 3484.38245}, {"ts": 1769562840000, "open": 0.2671, "high": 0.2682, "low": 0.2669, "close": 0.268, "volume": 39876.7, "quote_volume": 10674.76743, "trades": 90, "taker_buy_volume": 33989.9, "taker_buy_quote": 9099.84602}, {"ts": 1769562900000, "open": 0.2681, "high": 0.2683, "low": 0.2679, "close": 0.2679, "volume": 4414.6, "quote_volume": 1182.88675, "trades": 15, "taker_buy_volume": 128.6, "taker_buy_quote": 34.49959}, {"ts": 1769562960000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 74.8, "quote_volume": 20.05014, "trades": 2, "taker_buy_volume": 74.8, "taker_buy_quote": 20.05014}, {"ts": 1769563020000, "open": 0.268, "high": 0.268, "low": 0.2679, "close": 0.2679, "volume": 760.1, "quote_volume": 203.63453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563080000, "open": 0.2681, "high": 0.2682, "low": 0.2679, "close": 0.2679, "volume": 3130.3, "quote_volume": 839.17707, "trades": 20, "taker_buy_volume": 354.0, "taker_buy_quote": 94.90756}, {"ts": 1769563140000, "open": 0.2679, "high": 0.2679, "low": 0.2673, "close": 0.2674, "volume": 7373.1, "quote_volume": 1971.76153, "trades": 34, "taker_buy_volume": 6696.5, "taker_buy_quote": 1790.62519}, {"ts": 1769563200000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2673, "volume": 1205.5, "quote_volume": 322.19786, "trades": 15, "taker_buy_volume": 796.9, "taker_buy_quote": 212.99938}, {"ts": 1769563260000, "open": 0.2672, "high": 0.2675, "low": 0.2671, "close": 0.2671, "volume": 6874.6, "quote_volume": 1837.26353, "trades": 38, "taker_buy_volume": 1527.1, "taker_buy_quote": 408.19804}, {"ts": 1769563320000, "open": 0.2671, "high": 0.2671, "low": 0.2668, "close": 0.2668, "volume": 779.1, "quote_volume": 208.0627, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563380000, "open": 0.2667, "high": 0.267, "low": 0.2667, "close": 0.2668, "volume": 1838.4, "quote_volume": 490.49523, "trades": 32, "taker_buy_volume": 300.6, "taker_buy_quote": 80.25268}, {"ts": 1769563440000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2667, "volume": 630.3, "quote_volume": 168.05509, "trades": 10, "taker_buy_volume": 450.5, "taker_buy_quote": 120.10706}, {"ts": 1769563500000, "open": 0.2668, "high": 0.2671, "low": 0.2667, "close": 0.2667, "volume": 13053.9, "quote_volume": 3484.85972, "trades": 23, "taker_buy_volume": 2175.1, "taker_buy_quote": 580.40055}, {"ts": 1769563560000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2665, "volume": 416.2, "quote_volume": 110.91663, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563620000, "open": 0.2666, "high": 0.2667, "low": 0.2664, "close": 0.2665, "volume": 1165.3, "quote_volume": 310.51817, "trades": 17, "taker_buy_volume": 930.6, "taker_buy_quote": 247.97438}, {"ts": 1769563680000, "open": 0.2664, "high": 0.2666, "low": 0.2664, "close": 0.2665, "volume": 1588.6, "quote_volume": 423.34917, "trades": 16, "taker_buy_volume": 511.8, "taker_buy_quote": 136.4282}, {"ts": 1769563740000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2666, "volume": 141.6, "quote_volume": 37.7553, "trades": 6, "taker_buy_volume": 104.0, "taker_buy_quote": 27.73114}, {"ts": 1769563800000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2668, "volume": 1395.8, "quote_volume": 372.39248, "trades": 16, "taker_buy_volume": 971.6, "taker_buy_quote": 259.21592}, {"ts": 1769563860000, "open": 0.2667, "high": 0.2669, "low": 0.2665, "close": 0.2669, "volume": 8976.1, "quote_volume": 2393.69841, "trades": 20, "taker_buy_volume": 8859.5, "taker_buy_quote": 2362.61868}, {"ts": 1769563920000, "open": 0.2668, "high": 0.2668, "low": 0.266, "close": 0.2661, "volume": 9503.1, "quote_volume": 2530.56587, "trades": 39, "taker_buy_volume": 865.3, "taker_buy_quote": 230.2888}, {"ts": 1769563980000, "open": 0.266, "high": 0.266, "low": 0.2657, "close": 0.2657, "volume": 1741.2, "quote_volume": 462.90076, "trades": 23, "taker_buy_volume": 904.0, "taker_buy_quote": 240.41711}, {"ts": 1769564040000, "open": 0.2656, "high": 0.2662, "low": 0.2655, "close": 0.2662, "volume": 2585.4, "quote_volume": 687.20008, "trades": 37, "taker_buy_volume": 2187.0, "taker_buy_quote": 581.39087}, {"ts": 1769564100000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2662, "volume": 4210.3, "quote_volume": 1120.48289, "trades": 19, "taker_buy_volume": 58.4, "taker_buy_quote": 15.55192}, {"ts": 1769564160000, "open": 0.2661, "high": 0.2671, "low": 0.266, "close": 0.2671, "volume": 12198.0, "quote_volume": 3249.18505, "trades": 63, "taker_buy_volume": 11545.6, "taker_buy_quote": 3075.48854}, {"ts": 1769564220000, "open": 0.2671, "high": 0.2671, "low": 0.2667, "close": 0.2667, "volume": 3681.8, "quote_volume": 982.91835, "trades": 21, "taker_buy_volume": 420.1, "taker_buy_quote": 112.17045}, {"ts": 1769564280000, "open": 0.267, "high": 0.2673, "low": 0.2669, "close": 0.2669, "volume": 2307.5, "quote_volume": 616.39575, "trades": 26, "taker_buy_volume": 441.7, "taker_buy_quote": 118.01151}, {"ts": 1769564340000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564400000, "open": 0.2672, "high": 0.2672, "low": 0.2662, "close": 0.2662, "volume": 10092.4, "quote_volume": 2694.04142, "trades": 50, "taker_buy_volume": 3773.7, "taker_buy_quote": 1007.74207}, {"ts": 1769564460000, "open": 0.2662, "high": 0.2664, "low": 0.2662, "close": 0.2662, "volume": 3066.1, "quote_volume": 816.27344, "trades": 16, "taker_buy_volume": 2566.4, "taker_buy_quote": 683.2533}, {"ts": 1769564520000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2663, "volume": 2085.2, "quote_volume": 555.2585, "trades": 3, "taker_buy_volume": 2085.2, "taker_buy_quote": 555.2585}, {"ts": 1769564580000, "open": 0.2663, "high": 0.2722, "low": 0.2663, "close": 0.2719, "volume": 352471.0, "quote_volume": 95061.264, "trades": 835, "taker_buy_volume": 281381.1, "taker_buy_quote": 75861.95229}, {"ts": 1769564640000, "open": 0.272, "high": 0.2721, "low": 0.2706, "close": 0.2708, "volume": 106452.9, "quote_volume": 28863.51181, "trades": 176, "taker_buy_volume": 52542.6, "taker_buy_quote": 14242.09368}, {"ts": 1769564700000, "open": 0.2708, "high": 0.272, "low": 0.2708, "close": 0.2717, "volume": 36384.3, "quote_volume": 9870.76403, "trades": 156, "taker_buy_volume": 31180.3, "taker_buy_quote": 8457.12357}, {"ts": 1769564760000, "open": 0.2719, "high": 0.272, "low": 0.2706, "close": 0.2706, "volume": 36257.0, "quote_volume": 9837.97524, "trades": 101, "taker_buy_volume": 8772.0, "taker_buy_quote": 2379.43087}, {"ts": 1769564820000, "open": 0.2706, "high": 0.2715, "low": 0.2706, "close": 0.2712, "volume": 25937.3, "quote_volume": 7035.06118, "trades": 128, "taker_buy_volume": 12917.6, "taker_buy_quote": 3504.08615}, {"ts": 1769564880000, "open": 0.2711, "high": 0.2717, "low": 0.2708, "close": 0.2708, "volume": 18419.8, "quote_volume": 4994.69559, "trades": 131, "taker_buy_volume": 8817.1, "taker_buy_quote": 2391.30883}, {"ts": 1769564940000, "open": 0.2709, "high": 0.2709, "low": 0.2696, "close": 0.2699, "volume": 33104.4, "quote_volume": 8937.03773, "trades": 158, "taker_buy_volume": 13286.1, "taker_buy_quote": 3587.45349}, {"ts": 1769565000000, "open": 0.2699, "high": 0.2701, "low": 0.2697, "close": 0.2698, "volume": 18679.4, "quote_volume": 5041.82985, "trades": 81, "taker_buy_volume": 16322.3, "taker_buy_quote": 4405.85558}, {"ts": 1769565060000, "open": 0.2697, "high": 0.2697, "low": 0.2695, "close": 0.2696, "volume": 3271.6, "quote_volume": 881.87618, "trades": 39, "taker_buy_volume": 1254.0, "taker_buy_quote": 338.00843}, {"ts": 1769565120000, "open": 0.2695, "high": 0.27, "low": 0.2692, "close": 0.27, "volume": 5909.0, "quote_volume": 1592.51903, "trades": 58, "taker_buy_volume": 4242.4, "taker_buy_quote": 1143.71971}, {"ts": 1769565180000, "open": 0.2699, "high": 0.2704, "low": 0.2699, "close": 0.2704, "volume": 2086.4, "quote_volume": 563.64529, "trades": 17, "taker_buy_volume": 1968.2, "taker_buy_quote": 531.74311}, {"ts": 1769565240000, "open": 0.2704, "high": 0.2715, "low": 0.2704, "close": 0.2711, "volume": 47756.6, "quote_volume": 12951.74733, "trades": 193, "taker_buy_volume": 33778.8, "taker_buy_quote": 9161.5523}, {"ts": 1769565300000, "open": 0.271, "high": 0.2711, "low": 0.2705, "close": 0.2707, "volume": 9329.8, "quote_volume": 2525.40244, "trades": 54, "taker_buy_volume": 2683.5, "taker_buy_quote": 726.56958}, {"ts": 1769565360000, "open": 0.2706, "high": 0.2714, "low": 0.2706, "close": 0.2712, "volume": 12202.8, "quote_volume": 3306.70408, "trades": 59, "taker_buy_volume": 10880.3, "taker_buy_quote": 2948.48343}, {"ts": 1769565420000, "open": 0.2712, "high": 0.2713, "low": 0.2707, "close": 0.2707, "volume": 10395.7, "quote_volume": 2814.52177, "trades": 25, "taker_buy_volume": 637.2, "taker_buy_quote": 172.6949}, {"ts": 1769565480000, "open": 0.2708, "high": 0.2722, "low": 0.2708, "close": 0.2717, "volume": 16602.6, "quote_volume": 4505.95065, "trades": 95, "taker_buy_volume": 11872.0, "taker_buy_quote": 3222.50109}, {"ts": 1769565540000, "open": 0.2716, "high": 0.2716, "low": 0.2713, "close": 0.2714, "volume": 2163.5, "quote_volume": 587.30061, "trades": 18, "taker_buy_volume": 696.0, "taker_buy_quote": 188.8944}, {"ts": 1769565600000, "open": 0.2714, "high": 0.2718, "low": 0.2714, "close": 0.2717, "volume": 22168.2, "quote_volume": 6019.53157, "trades": 88, "taker_buy_volume": 8933.5, "taker_buy_quote": 2426.3372}, {"ts": 1769565660000, "open": 0.2717, "high": 0.2719, "low": 0.2711, "close": 0.2712, "volume": 15831.1, "quote_volume": 4298.94711, "trades": 126, "taker_buy_volume": 7024.7, "taker_buy_quote": 1907.19879}, {"ts": 1769565720000, "open": 0.2712, "high": 0.2718, "low": 0.2712, "close": 0.2718, "volume": 14232.6, "quote_volume": 3862.89954, "trades": 66, "taker_buy_volume": 13340.8, "taker_buy_quote": 3620.93975}, {"ts": 1769565780000, "open": 0.2715, "high": 0.2724, "low": 0.2715, "close": 0.2718, "volume": 12806.0, "quote_volume": 3482.09783, "trades": 102, "taker_buy_volume": 5509.4, "taker_buy_quote": 1498.13387}, {"ts": 1769565840000, "open": 0.2718, "high": 0.2728, "low": 0.2718, "close": 0.2722, "volume": 29337.2, "quote_volume": 7983.92402, "trades": 142, "taker_buy_volume": 21286.8, "taker_buy_quote": 5792.30967}, {"ts": 1769565900000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 7547.7, "quote_volume": 2055.0957, "trades": 35, "taker_buy_volume": 5302.2, "taker_buy_quote": 1443.65667}, {"ts": 1769565960000, "open": 0.2724, "high": 0.2729, "low": 0.2721, "close": 0.2721, "volume": 20227.6, "quote_volume": 5513.12228, "trades": 125, "taker_buy_volume": 15139.4, "taker_buy_quote": 4126.87395}, {"ts": 1769566020000, "open": 0.2722, "high": 0.2722, "low": 0.2704, "close": 0.2704, "volume": 27790.4, "quote_volume": 7539.18794, "trades": 112, "taker_buy_volume": 5935.1, "taker_buy_quote": 1611.42157}, {"ts": 1769566080000, "open": 0.2703, "high": 0.2711, "low": 0.2699, "close": 0.2711, "volume": 17829.1, "quote_volume": 4825.9941, "trades": 133, "taker_buy_volume": 8978.3, "taker_buy_quote": 2429.85646}, {"ts": 1769566140000, "open": 0.271, "high": 0.271, "low": 0.2699, "close": 0.2703, "volume": 12498.5, "quote_volume": 3378.60134, "trades": 137, "taker_buy_volume": 7805.2, "taker_buy_quote": 2109.64696}, {"ts": 1769566200000, "open": 0.2702, "high": 0.271, "low": 0.2701, "close": 0.271, "volume": 23794.8, "quote_volume": 6434.92529, "trades": 109, "taker_buy_volume": 16953.7, "taker_buy_quote": 4586.60175}, {"ts": 1769566260000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 8949.8, "quote_volume": 2426.33758, "trades": 26, "taker_buy_volume": 8485.8, "taker_buy_quote": 2300.63998}, {"ts": 1769566320000, "open": 0.2711, "high": 0.2714, "low": 0.2709, "close": 0.2711, "volume": 9735.2, "quote_volume": 2640.1517, "trades": 30, "taker_buy_volume": 7496.2, "taker_buy_quote": 2033.17685}, {"ts": 1769566380000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 28.8, "quote_volume": 7.81344, "trades": 1, "taker_buy_volume": 28.8, "taker_buy_quote": 7.81344}, {"ts": 1769566440000, "open": 0.2713, "high": 0.2713, "low": 0.2708, "close": 0.2708, "volume": 3542.3, "quote_volume": 959.74464, "trades": 26, "taker_buy_volume": 2141.6, "taker_buy_quote": 580.07628}, {"ts": 1769566500000, "open": 0.2709, "high": 0.2713, "low": 0.2708, "close": 0.2711, "volume": 2845.6, "quote_volume": 771.4309, "trades": 27, "taker_buy_volume": 2804.6, "taker_buy_quote": 760.3218}, {"ts": 1769566560000, "open": 0.271, "high": 0.2715, "low": 0.2709, "close": 0.2712, "volume": 7974.7, "quote_volume": 2162.86643, "trades": 39, "taker_buy_volume": 6070.3, "taker_buy_quote": 1646.56307}, {"ts": 1769566620000, "open": 0.2712, "high": 0.2721, "low": 0.2712, "close": 0.2719, "volume": 20743.4, "quote_volume": 5635.6925, "trades": 87, "taker_buy_volume": 18612.6, "taker_buy_quote": 5056.99352}, {"ts": 1769566680000, "open": 0.2719, "high": 0.2725, "low": 0.2718, "close": 0.2723, "volume": 25609.2, "quote_volume": 6967.49515, "trades": 87, "taker_buy_volume": 21433.4, "taker_buy_quote": 5831.48707}, {"ts": 1769566740000, "open": 0.2721, "high": 0.2728, "low": 0.2719, "close": 0.2727, "volume": 18998.6, "quote_volume": 5176.46897, "trades": 86, "taker_buy_volume": 13877.8, "taker_buy_quote": 3781.68729}, {"ts": 1769566800000, "open": 0.2727, "high": 0.2735, "low": 0.2724, "close": 0.2733, "volume": 29533.2, "quote_volume": 8062.6324, "trades": 135, "taker_buy_volume": 21336.8, "taker_buy_quote": 5825.58711}, {"ts": 1769566860000, "open": 0.273, "high": 0.2739, "low": 0.2729, "close": 0.2735, "volume": 32108.4, "quote_volume": 8776.20253, "trades": 109, "taker_buy_volume": 23384.5, "taker_buy_quote": 6392.35586}, {"ts": 1769566920000, "open": 0.2736, "high": 0.2743, "low": 0.2734, "close": 0.2741, "volume": 67613.4, "quote_volume": 18512.23576, "trades": 161, "taker_buy_volume": 45500.6, "taker_buy_quote": 12462.24308}, {"ts": 1769566980000, "open": 0.2738, "high": 0.2756, "low": 0.2738, "close": 0.2744, "volume": 318044.7, "quote_volume": 87420.92841, "trades": 514, "taker_buy_volume": 115262.7, "taker_buy_quote": 31663.84235}, {"ts": 1769567040000, "open": 0.2743, "high": 0.2754, "low": 0.2743, "close": 0.2749, "volume": 68464.5, "quote_volume": 18824.94801, "trades": 116, "taker_buy_volume": 58369.7, "taker_buy_quote": 16050.79765}, {"ts": 1769567100000, "open": 0.2748, "high": 0.2748, "low": 0.2737, "close": 0.2742, "volume": 18650.8, "quote_volume": 5115.33448, "trades": 81, "taker_buy_volume": 10672.4, "taker_buy_quote": 2928.6364}, {"ts": 1769567160000, "open": 0.2742, "high": 0.2756, "low": 0.2742, "close": 0.2755, "volume": 36564.5, "quote_volume": 10049.81517, "trades": 127, "taker_buy_volume": 32256.5, "taker_buy_quote": 8865.39009}, {"ts": 1769567220000, "open": 0.2754, "high": 0.2755, "low": 0.2738, "close": 0.2748, "volume": 201676.3, "quote_volume": 55373.71067, "trades": 324, "taker_buy_volume": 94456.6, "taker_buy_quote": 25915.48811}, {"ts": 1769567280000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2743, "volume": 19501.7, "quote_volume": 5353.90273, "trades": 97, "taker_buy_volume": 4721.7, "taker_buy_quote": 1296.3067}, {"ts": 1769567340000, "open": 0.2744, "high": 0.275, "low": 0.2743, "close": 0.2745, "volume": 34628.8, "quote_volume": 9509.10873, "trades": 86, "taker_buy_volume": 28393.0, "taker_buy_quote": 7796.64535}, {"ts": 1769567400000, "open": 0.2746, "high": 0.2748, "low": 0.274, "close": 0.2744, "volume": 43289.2, "quote_volume": 11879.64577, "trades": 115, "taker_buy_volume": 41417.2, "taker_buy_quote": 11366.236}, {"ts": 1769567460000, "open": 0.2743, "high": 0.2745, "low": 0.274, "close": 0.2743, "volume": 12742.3, "quote_volume": 3494.25879, "trades": 59, "taker_buy_volume": 10147.3, "taker_buy_quote": 2782.62898}, {"ts": 1769567520000, "open": 0.2744, "high": 0.276, "low": 0.2744, "close": 0.2755, "volume": 41905.8, "quote_volume": 11540.53393, "trades": 167, "taker_buy_volume": 31224.8, "taker_buy_quote": 8595.0221}, {"ts": 1769567580000, "open": 0.2754, "high": 0.2755, "low": 0.2748, "close": 0.2751, "volume": 17235.2, "quote_volume": 4741.57028, "trades": 71, "taker_buy_volume": 13805.8, "taker_buy_quote": 3798.08565}, {"ts": 1769567640000, "open": 0.2752, "high": 0.2755, "low": 0.2752, "close": 0.2754, "volume": 16717.2, "quote_volume": 4602.59874, "trades": 39, "taker_buy_volume": 3155.3, "taker_buy_quote": 869.1205}, {"ts": 1769567700000, "open": 0.2754, "high": 0.2755, "low": 0.2749, "close": 0.2752, "volume": 17056.7, "quote_volume": 4693.56068, "trades": 57, "taker_buy_volume": 12862.8, "taker_buy_quote": 3539.61558}, {"ts": 1769567760000, "open": 0.2751, "high": 0.276, "low": 0.2751, "close": 0.2754, "volume": 49719.2, "quote_volume": 13711.58644, "trades": 61, "taker_buy_volume": 45857.0, "taker_buy_quote": 12647.40356}, {"ts": 1769567820000, "open": 0.2754, "high": 0.2756, "low": 0.2743, "close": 0.2743, "volume": 6900.0, "quote_volume": 1899.10409, "trades": 48, "taker_buy_volume": 2671.6, "taker_buy_quote": 735.62586}, {"ts": 1769567880000, "open": 0.2743, "high": 0.2747, "low": 0.274, "close": 0.2746, "volume": 20193.1, "quote_volume": 5535.0061, "trades": 56, "taker_buy_volume": 6911.4, "taker_buy_quote": 1895.41116}, {"ts": 1769567940000, "open": 0.2746, "high": 0.2747, "low": 0.2741, "close": 0.2741, "volume": 13147.3, "quote_volume": 3606.8569, "trades": 23, "taker_buy_volume": 590.3, "taker_buy_quote": 161.98981}, {"ts": 1769568000000, "open": 0.2742, "high": 0.275, "low": 0.2739, "close": 0.275, "volume": 52528.3, "quote_volume": 14408.14608, "trades": 139, "taker_buy_volume": 20700.0, "taker_buy_quote": 5678.92608}, {"ts": 1769568060000, "open": 0.2749, "high": 0.2749, "low": 0.2746, "close": 0.2746, "volume": 12117.7, "quote_volume": 3329.59496, "trades": 34, "taker_buy_volume": 1058.0, "taker_buy_quote": 290.6352}, {"ts": 1769568120000, "open": 0.2747, "high": 0.2753, "low": 0.2747, "close": 0.275, "volume": 19071.5, "quote_volume": 5244.44857, "trades": 37, "taker_buy_volume": 17100.0, "taker_buy_quote": 4702.08541}, {"ts": 1769568180000, "open": 0.2749, "high": 0.275, "low": 0.2743, "close": 0.2746, "volume": 34334.8, "quote_volume": 9428.90147, "trades": 84, "taker_buy_volume": 29848.6, "taker_buy_quote": 8196.35832}, {"ts": 1769568240000, "open": 0.2745, "high": 0.2745, "low": 0.2735, "close": 0.2738, "volume": 22874.1, "quote_volume": 6268.09744, "trades": 89, "taker_buy_volume": 12119.8, "taker_buy_quote": 3320.98469}, {"ts": 1769568300000, "open": 0.2738, "high": 0.2739, "low": 0.2731, "close": 0.2735, "volume": 14812.3, "quote_volume": 4050.28448, "trades": 79, "taker_buy_volume": 9479.1, "taker_buy_quote": 2592.40937}, {"ts": 1769568360000, "open": 0.2734, "high": 0.2735, "low": 0.2722, "close": 0.2728, "volume": 36604.2, "quote_volume": 9983.33595, "trades": 120, "taker_buy_volume": 13176.8, "taker_buy_quote": 3595.24984}, {"ts": 1769568420000, "open": 0.2728, "high": 0.2751, "low": 0.2726, "close": 0.2747, "volume": 42193.8, "quote_volume": 11553.39704, "trades": 165, "taker_buy_volume": 33730.0, "taker_buy_quote": 9239.55792}, {"ts": 1769568480000, "open": 0.2747, "high": 0.2752, "low": 0.2747, "close": 0.2749, "volume": 11020.7, "quote_volume": 3029.06091, "trades": 43, "taker_buy_volume": 10411.2, "taker_buy_quote": 2861.62031}, {"ts": 1769568540000, "open": 0.275, "high": 0.2751, "low": 0.2734, "close": 0.2734, "volume": 17502.6, "quote_volume": 4803.00548, "trades": 91, "taker_buy_volume": 4405.0, "taker_buy_quote": 1210.22486}, {"ts": 1769568600000, "open": 0.2735, "high": 0.274, "low": 0.2733, "close": 0.2739, "volume": 17990.9, "quote_volume": 4923.17441, "trades": 49, "taker_buy_volume": 15750.2, "taker_buy_quote": 4310.15659}, {"ts": 1769568660000, "open": 0.2738, "high": 0.2742, "low": 0.2735, "close": 0.2742, "volume": 14582.5, "quote_volume": 3992.71326, "trades": 36, "taker_buy_volume": 14295.7, "taker_buy_quote": 3914.25046}, {"ts": 1769568720000, "open": 0.2742, "high": 0.2742, "low": 0.2736, "close": 0.2736, "volume": 1223.0, "quote_volume": 334.73922, "trades": 17, "taker_buy_volume": 99.1, "taker_buy_quote": 27.17322}, {"ts": 1769568780000, "open": 0.2735, "high": 0.274, "low": 0.2735, "close": 0.274, "volume": 2433.4, "quote_volume": 666.5083, "trades": 28, "taker_buy_volume": 2376.5, "taker_buy_quote": 650.94615}, {"ts": 1769568840000, "open": 0.274, "high": 0.2744, "low": 0.274, "close": 0.2743, "volume": 6611.5, "quote_volume": 1813.00821, "trades": 42, "taker_buy_volume": 5857.6, "taker_buy_quote": 1606.24041}, {"ts": 1769568900000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2744, "volume": 4438.5, "quote_volume": 1218.41452, "trades": 16, "taker_buy_volume": 4390.8, "taker_buy_quote": 1205.32834}, {"ts": 1769568960000, "open": 0.2744, "high": 0.2748, "low": 0.2744, "close": 0.2746, "volume": 15262.5, "quote_volume": 4189.42969, "trades": 29, "taker_buy_volume": 14730.2, "taker_buy_quote": 4043.26671}, {"ts": 1769569020000, "open": 0.2746, "high": 0.2748, "low": 0.2744, "close": 0.2748, "volume": 4889.5, "quote_volume": 1343.17518, "trades": 23, "taker_buy_volume": 4059.6, "taker_buy_quote": 1115.40724}, {"ts": 1769569080000, "open": 0.2748, "high": 0.2752, "low": 0.2748, "close": 0.2751, "volume": 9435.6, "quote_volume": 2595.53199, "trades": 31, "taker_buy_volume": 9153.7, "taker_buy_quote": 2517.97775}, {"ts": 1769569140000, "open": 0.2749, "high": 0.2757, "low": 0.2748, "close": 0.2753, "volume": 23522.3, "quote_volume": 6479.17725, "trades": 94, "taker_buy_volume": 16372.2, "taker_buy_quote": 4510.86744}, {"ts": 1769569200000, "open": 0.2752, "high": 0.2752, "low": 0.2747, "close": 0.275, "volume": 15554.6, "quote_volume": 4276.87966, "trades": 64, "taker_buy_volume": 8485.0, "taker_buy_quote": 2332.46302}, {"ts": 1769569260000, "open": 0.2749, "high": 0.2759, "low": 0.2748, "close": 0.2759, "volume": 29890.8, "quote_volume": 8225.88338, "trades": 141, "taker_buy_volume": 21056.3, "taker_buy_quote": 5795.78086}, {"ts": 1769569320000, "open": 0.2758, "high": 0.2769, "low": 0.2758, "close": 0.2758, "volume": 43914.5, "quote_volume": 12137.2716, "trades": 196, "taker_buy_volume": 19307.3, "taker_buy_quote": 5338.04713}, {"ts": 1769569380000, "open": 0.2757, "high": 0.2764, "low": 0.2755, "close": 0.2764, "volume": 10146.6, "quote_volume": 2798.08554, "trades": 37, "taker_buy_volume": 9468.6, "taker_buy_quote": 2611.17786}, {"ts": 1769569440000, "open": 0.2764, "high": 0.2766, "low": 0.2762, "close": 0.2765, "volume": 30621.3, "quote_volume": 8462.65887, "trades": 90, "taker_buy_volume": 16212.5, "taker_buy_quote": 4481.48059}, {"ts": 1769569500000, "open": 0.2765, "high": 0.2775, "low": 0.2765, "close": 0.2767, "volume": 40703.0, "quote_volume": 11272.90002, "trades": 122, "taker_buy_volume": 35039.6, "taker_buy_quote": 9703.49362}, {"ts": 1769569560000, "open": 0.2765, "high": 0.2775, "low": 0.2764, "close": 0.277, "volume": 104001.0, "quote_volume": 28805.9216, "trades": 163, "taker_buy_volume": 82966.0, "taker_buy_quote": 22982.57464}, {"ts": 1769569620000, "open": 0.277, "high": 0.2778, "low": 0.277, "close": 0.2773, "volume": 57075.2, "quote_volume": 15839.87984, "trades": 80, "taker_buy_volume": 43160.6, "taker_buy_quote": 11980.87473}, {"ts": 1769569680000, "open": 0.2772, "high": 0.2774, "low": 0.2764, "close": 0.2764, "volume": 13399.9, "quote_volume": 3710.52094, "trades": 30, "taker_buy_volume": 72.4, "taker_buy_quote": 20.08014}, {"ts": 1769569740000, "open": 0.2767, "high": 0.2777, "low": 0.2759, "close": 0.2768, "volume": 124858.9, "quote_volume": 34552.97733, "trades": 191, "taker_buy_volume": 84147.2, "taker_buy_quote": 23286.54779}, {"ts": 1769569800000, "open": 0.2767, "high": 0.2767, "low": 0.2759, "close": 0.2761, "volume": 37939.2, "quote_volume": 10478.99328, "trades": 62, "taker_buy_volume": 16630.8, "taker_buy_quote": 4595.24381}, {"ts": 1769569860000, "open": 0.2761, "high": 0.2762, "low": 0.2756, "close": 0.2757, "volume": 10551.1, "quote_volume": 2910.5483, "trades": 61, "taker_buy_volume": 5385.5, "taker_buy_quote": 1485.96535}, {"ts": 1769569920000, "open": 0.2757, "high": 0.2758, "low": 0.2749, "close": 0.2749, "volume": 28960.2, "quote_volume": 7976.74213, "trades": 97, "taker_buy_volume": 12390.4, "taker_buy_quote": 3413.69087}, {"ts": 1769569980000, "open": 0.2748, "high": 0.275, "low": 0.2741, "close": 0.2743, "volume": 25717.2, "quote_volume": 7058.30053, "trades": 70, "taker_buy_volume": 10811.8, "taker_buy_quote": 2968.58323}, {"ts": 1769570040000, "open": 0.2741, "high": 0.2743, "low": 0.274, "close": 0.2742, "volume": 2591.6, "quote_volume": 710.41038, "trades": 19, "taker_buy_volume": 1059.5, "taker_buy_quote": 290.56464}, {"ts": 1769570100000, "open": 0.274, "high": 0.2744, "low": 0.2737, "close": 0.2737, "volume": 29602.8, "quote_volume": 8109.12059, "trades": 129, "taker_buy_volume": 12300.1, "taker_buy_quote": 3369.06243}, {"ts": 1769570160000, "open": 0.2737, "high": 0.2751, "low": 0.2737, "close": 0.2751, "volume": 27048.0, "quote_volume": 7422.78667, "trades": 90, "taker_buy_volume": 18665.5, "taker_buy_quote": 5121.42776}, {"ts": 1769570220000, "open": 0.2751, "high": 0.2751, "low": 0.2742, "close": 0.2742, "volume": 83419.6, "quote_volume": 22900.88296, "trades": 155, "taker_buy_volume": 795.7, "taker_buy_quote": 218.89707}, {"ts": 1769570280000, "open": 0.2742, "high": 0.2755, "low": 0.274, "close": 0.2747, "volume": 51448.9, "quote_volume": 14138.18746, "trades": 135, "taker_buy_volume": 35643.0, "taker_buy_quote": 9793.94093}, {"ts": 1769570340000, "open": 0.2747, "high": 0.276, "low": 0.2747, "close": 0.2747, "volume": 67667.2, "quote_volume": 18627.592, "trades": 181, "taker_buy_volume": 34063.7, "taker_buy_quote": 9377.93081}, {"ts": 1769570400000, "open": 0.2749, "high": 0.2756, "low": 0.2746, "close": 0.2753, "volume": 34547.6, "quote_volume": 9505.51487, "trades": 63, "taker_buy_volume": 24819.0, "taker_buy_quote": 6828.58352}, {"ts": 1769570460000, "open": 0.2754, "high": 0.2761, "low": 0.2747, "close": 0.2749, "volume": 130777.9, "quote_volume": 36017.28699, "trades": 246, "taker_buy_volume": 25971.2, "taker_buy_quote": 7148.65338}, {"ts": 1769570520000, "open": 0.2748, "high": 0.2752, "low": 0.2748, "close": 0.2752, "volume": 14194.4, "quote_volume": 3905.27769, "trades": 32, "taker_buy_volume": 5901.9, "taker_buy_quote": 1623.38417}, {"ts": 1769570580000, "open": 0.2751, "high": 0.2757, "low": 0.2751, "close": 0.2757, "volume": 8903.7, "quote_volume": 2452.46552, "trades": 39, "taker_buy_volume": 4359.5, "taker_buy_quote": 1200.54027}, {"ts": 1769570640000, "open": 0.2758, "high": 0.2762, "low": 0.275, "close": 0.2762, "volume": 48723.0, "quote_volume": 13429.85484, "trades": 87, "taker_buy_volume": 34041.7, "taker_buy_quote": 9384.97324}, {"ts": 1769570700000, "open": 0.2761, "high": 0.2762, "low": 0.2758, "close": 0.2758, "volume": 6374.5, "quote_volume": 1759.79161, "trades": 25, "taker_buy_volume": 4276.2, "taker_buy_quote": 1180.74049}, {"ts": 1769570760000, "open": 0.2759, "high": 0.2764, "low": 0.2759, "close": 0.2764, "volume": 10746.0, "quote_volume": 2967.29823, "trades": 29, "taker_buy_volume": 10157.1, "taker_buy_quote": 2804.70294}, {"ts": 1769570820000, "open": 0.2765, "high": 0.2766, "low": 0.2758, "close": 0.2762, "volume": 82873.9, "quote_volume": 22889.30636, "trades": 180, "taker_buy_volume": 43371.0, "taker_buy_quote": 11978.4215}, {"ts": 1769570880000, "open": 0.2763, "high": 0.2766, "low": 0.2762, "close": 0.2764, "volume": 5861.6, "quote_volume": 1620.03059, "trades": 35, "taker_buy_volume": 2318.4, "taker_buy_quote": 641.03701}, {"ts": 1769570940000, "open": 0.2766, "high": 0.277, "low": 0.2765, "close": 0.2766, "volume": 15978.9, "quote_volume": 4424.87284, "trades": 46, "taker_buy_volume": 10933.5, "taker_buy_quote": 3027.60052}, {"ts": 1769571000000, "open": 0.2766, "high": 0.2767, "low": 0.2763, "close": 0.2765, "volume": 7490.4, "quote_volume": 2071.09049, "trades": 91, "taker_buy_volume": 2318.4, "taker_buy_quote": 641.00311}, {"ts": 1769571060000, "open": 0.2765, "high": 0.2774, "low": 0.2764, "close": 0.2771, "volume": 24472.7, "quote_volume": 6779.91006, "trades": 88, "taker_buy_volume": 16188.4, "taker_buy_quote": 4484.5052}, {"ts": 1769571120000, "open": 0.277, "high": 0.277, "low": 0.2756, "close": 0.2756, "volume": 11862.5, "quote_volume": 3276.48664, "trades": 81, "taker_buy_volume": 2541.4, "taker_buy_quote": 700.85968}, {"ts": 1769571180000, "open": 0.2756, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 6235.0, "quote_volume": 1717.38122, "trades": 46, "taker_buy_volume": 2837.6, "taker_buy_quote": 781.66046}, {"ts": 1769571240000, "open": 0.2756, "high": 0.2761, "low": 0.2752, "close": 0.2752, "volume": 24354.6, "quote_volume": 6713.23001, "trades": 113, "taker_buy_volume": 13609.1, "taker_buy_quote": 3752.08156}, {"ts": 1769571300000, "open": 0.2752, "high": 0.2763, "low": 0.2752, "close": 0.2761, "volume": 19587.0, "quote_volume": 5396.06593, "trades": 70, "taker_buy_volume": 19288.1, "taker_buy_quote": 5313.51525}, {"ts": 1769571360000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2761, "volume": 5724.9, "quote_volume": 1579.97826, "trades": 35, "taker_buy_volume": 5245.2, "taker_buy_quote": 1447.59435}, {"ts": 1769571420000, "open": 0.2762, "high": 0.2763, "low": 0.2758, "close": 0.2758, "volume": 33333.8, "quote_volume": 9204.53673, "trades": 145, "taker_buy_volume": 12287.6, "taker_buy_quote": 3394.25817}, {"ts": 1769571480000, "open": 0.2758, "high": 0.2761, "low": 0.2756, "close": 0.276, "volume": 6780.1, "quote_volume": 1870.49346, "trades": 33, "taker_buy_volume": 5409.6, "taker_buy_quote": 1492.73559}, {"ts": 1769571540000, "open": 0.2759, "high": 0.2759, "low": 0.2751, "close": 0.2756, "volume": 12921.7, "quote_volume": 3558.99295, "trades": 68, "taker_buy_volume": 9699.4, "taker_buy_quote": 2671.56303}, {"ts": 1769571600000, "open": 0.2756, "high": 0.2761, "low": 0.2756, "close": 0.2759, "volume": 3851.4, "quote_volume": 1062.52651, "trades": 24, "taker_buy_volume": 2930.2, "taker_buy_quote": 808.36743}, {"ts": 1769571660000, "open": 0.2759, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 1651.9, "quote_volume": 455.82075, "trades": 15, "taker_buy_volume": 887.8, "taker_buy_quote": 244.94765}, {"ts": 1769571720000, "open": 0.276, "high": 0.2774, "low": 0.276, "close": 0.2774, "volume": 30047.5, "quote_volume": 8314.26158, "trades": 167, "taker_buy_volume": 27328.7, "taker_buy_quote": 7561.48774}, {"ts": 1769571780000, "open": 0.2773, "high": 0.2773, "low": 0.2763, "close": 0.2766, "volume": 24390.5, "quote_volume": 6750.02677, "trades": 133, "taker_buy_volume": 11569.0, "taker_buy_quote": 3201.04818}, {"ts": 1769571840000, "open": 0.2768, "high": 0.2775, "low": 0.2768, "close": 0.2775, "volume": 15208.6, "quote_volume": 4215.71137, "trades": 95, "taker_buy_volume": 8634.0, "taker_buy_quote": 2393.31407}, {"ts": 1769571900000, "open": 0.2775, "high": 0.2781, "low": 0.2775, "close": 0.2778, "volume": 41807.5, "quote_volume": 11613.23477, "trades": 148, "taker_buy_volume": 32829.4, "taker_buy_quote": 9119.73698}, {"ts": 1769571960000, "open": 0.2779, "high": 0.2779, "low": 0.2773, "close": 0.2775, "volume": 17969.4, "quote_volume": 4986.83788, "trades": 127, "taker_buy_volume": 8825.5, "taker_buy_quote": 2449.73149}, {"ts": 1769572020000, "open": 0.2776, "high": 0.2781, "low": 0.2775, "close": 0.2776, "volume": 8964.6, "quote_volume": 2490.79306, "trades": 88, "taker_buy_volume": 4743.2, "taker_buy_quote": 1317.97372}, {"ts": 1769572080000, "open": 0.2774, "high": 0.2782, "low": 0.2771, "close": 0.2778, "volume": 48905.6, "quote_volume": 13582.06409, "trades": 161, "taker_buy_volume": 25450.9, "taker_buy_quote": 7067.7901}, {"ts": 1769572140000, "open": 0.2778, "high": 0.2791, "low": 0.2777, "close": 0.2789, "volume": 129509.3, "quote_volume": 36033.92635, "trades": 319, "taker_buy_volume": 101084.5, "taker_buy_quote": 28129.50141}, {"ts": 1769572200000, "open": 0.2788, "high": 0.2788, "low": 0.2778, "close": 0.2785, "volume": 27317.4, "quote_volume": 7604.67685, "trades": 101, "taker_buy_volume": 22695.1, "taker_buy_quote": 6319.6709}, {"ts": 1769572260000, "open": 0.2782, "high": 0.2787, "low": 0.278, "close": 0.278, "volume": 26390.4, "quote_volume": 7346.99072, "trades": 71, "taker_buy_volume": 18478.1, "taker_buy_quote": 5144.95929}, {"ts": 1769572320000, "open": 0.278, "high": 0.2781, "low": 0.2776, "close": 0.2779, "volume": 16996.2, "quote_volume": 4723.57344, "trades": 64, "taker_buy_volume": 15580.4, "taker_buy_quote": 4330.35457}, {"ts": 1769572380000, "open": 0.2779, "high": 0.278, "low": 0.2777, "close": 0.2777, "volume": 6360.3, "quote_volume": 1767.2163, "trades": 24, "taker_buy_volume": 5759.6, "taker_buy_quote": 1600.33924}, {"ts": 1769572440000, "open": 0.2777, "high": 0.278, "low": 0.2773, "close": 0.278, "volume": 30983.6, "quote_volume": 8598.52316, "trades": 77, "taker_buy_volume": 13585.2, "taker_buy_quote": 3771.96578}, {"ts": 1769572500000, "open": 0.2779, "high": 0.2779, "low": 0.2778, "close": 0.2778, "volume": 2308.7, "quote_volume": 641.58214, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572560000, "open": 0.2777, "high": 0.2782, "low": 0.2777, "close": 0.2778, "volume": 11960.7, "quote_volume": 3325.31824, "trades": 40, "taker_buy_volume": 5115.8, "taker_buy_quote": 1422.47094}, {"ts": 1769572620000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.278, "volume": 2222.2, "quote_volume": 617.75189, "trades": 15, "taker_buy_volume": 423.7, "taker_buy_quote": 117.76889}, {"ts": 1769572680000, "open": 0.278, "high": 0.278, "low": 0.2777, "close": 0.2777, "volume": 9448.8, "quote_volume": 2625.04975, "trades": 61, "taker_buy_volume": 4222.8, "taker_buy_quote": 1173.22443}, {"ts": 1769572740000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 1376.8, "quote_volume": 382.47504, "trades": 7, "taker_buy_volume": 1376.8, "taker_buy_quote": 382.47504}, {"ts": 1769572800000, "open": 0.2777, "high": 0.2777, "low": 0.2762, "close": 0.2768, "volume": 15278.5, "quote_volume": 4227.55245, "trades": 98, "taker_buy_volume": 9583.0, "taker_buy_quote": 2651.14794}, {"ts": 1769572860000, "open": 0.2769, "high": 0.2773, "low": 0.2761, "close": 0.2762, "volume": 24586.4, "quote_volume": 6799.49294, "trades": 110, "taker_buy_volume": 7755.7, "taker_buy_quote": 2148.54445}, {"ts": 1769572920000, "open": 0.2761, "high": 0.2767, "low": 0.2758, "close": 0.2767, "volume": 17491.3, "quote_volume": 4834.37934, "trades": 83, "taker_buy_volume": 13885.3, "taker_buy_quote": 3837.96806}, {"ts": 1769572980000, "open": 0.2765, "high": 0.2767, "low": 0.2758, "close": 0.2761, "volume": 9122.5, "quote_volume": 2520.98579, "trades": 54, "taker_buy_volume": 5094.5, "taker_buy_quote": 1408.10728}, {"ts": 1769573040000, "open": 0.2763, "high": 0.2767, "low": 0.2759, "close": 0.2759, "volume": 16421.0, "quote_volume": 4536.22099, "trades": 67, "taker_buy_volume": 13638.2, "taker_buy_quote": 3767.92846}, {"ts": 1769573100000, "open": 0.2759, "high": 0.2769, "low": 0.2759, "close": 0.2767, "volume": 23576.8, "quote_volume": 6519.65801, "trades": 126, "taker_buy_volume": 20894.2, "taker_buy_quote": 5778.44847}, {"ts": 1769573160000, "open": 0.2768, "high": 0.2769, "low": 0.2767, "close": 0.2769, "volume": 6401.6, "quote_volume": 1771.55143, "trades": 22, "taker_buy_volume": 1031.3, "taker_buy_quote": 285.50774}, {"ts": 1769573220000, "open": 0.2767, "high": 0.2769, "low": 0.2766, "close": 0.2766, "volume": 15733.2, "quote_volume": 4354.13915, "trades": 65, "taker_buy_volume": 4558.8, "taker_buy_quote": 1261.9975}, {"ts": 1769573280000, "open": 0.2765, "high": 0.2765, "low": 0.2755, "close": 0.2757, "volume": 12080.0, "quote_volume": 3335.56797, "trades": 86, "taker_buy_volume": 3087.9, "taker_buy_quote": 852.92385}, {"ts": 1769573340000, "open": 0.2758, "high": 0.276, "low": 0.2748, "close": 0.2751, "volume": 99348.9, "quote_volume": 27346.24126, "trades": 199, "taker_buy_volume": 17532.0, "taker_buy_quote": 4829.5471}, {"ts": 1769573400000, "open": 0.2752, "high": 0.2756, "low": 0.2743, "close": 0.2743, "volume": 68591.2, "quote_volume": 18851.99419, "trades": 177, "taker_buy_volume": 9341.1, "taker_buy_quote": 2569.85211}, {"ts": 1769573460000, "open": 0.2742, "high": 0.2745, "low": 0.2741, "close": 0.2743, "volume": 20484.3, "quote_volume": 5618.94588, "trades": 97, "taker_buy_volume": 11992.7, "taker_buy_quote": 3290.38577}, {"ts": 1769573520000, "open": 0.2742, "high": 0.2742, "low": 0.2738, "close": 0.274, "volume": 8856.4, "quote_volume": 2426.51841, "trades": 44, "taker_buy_volume": 1607.0, "taker_buy_quote": 440.4652}, {"ts": 1769573580000, "open": 0.2741, "high": 0.2744, "low": 0.2741, "close": 0.2741, "volume": 12695.1, "quote_volume": 3481.55521, "trades": 37, "taker_buy_volume": 11206.4, "taker_buy_quote": 3073.3061}, {"ts": 1769573640000, "open": 0.2742, "high": 0.2747, "low": 0.274, "close": 0.2744, "volume": 19197.5, "quote_volume": 5264.38734, "trades": 75, "taker_buy_volume": 11683.7, "taker_buy_quote": 3204.74581}, {"ts": 1769573700000, "open": 0.2744, "high": 0.2751, "low": 0.2742, "close": 0.2749, "volume": 23914.4, "quote_volume": 6569.24679, "trades": 88, "taker_buy_volume": 14926.7, "taker_buy_quote": 4100.03319}, {"ts": 1769573760000, "open": 0.2749, "high": 0.2751, "low": 0.2744, "close": 0.2747, "volume": 14414.4, "quote_volume": 3960.33533, "trades": 63, "taker_buy_volume": 9991.9, "taker_buy_quote": 2745.82079}, {"ts": 1769573820000, "open": 0.2747, "high": 0.2747, "low": 0.2741, "close": 0.2742, "volume": 9126.1, "quote_volume": 2504.07653, "trades": 42, "taker_buy_volume": 4501.4, "taker_buy_quote": 1235.33978}, {"ts": 1769573880000, "open": 0.2741, "high": 0.2741, "low": 0.2736, "close": 0.2738, "volume": 30761.5, "quote_volume": 8420.02001, "trades": 138, "taker_buy_volume": 5986.3, "taker_buy_quote": 1638.88535}, {"ts": 1769573940000, "open": 0.2738, "high": 0.2738, "low": 0.2735, "close": 0.2737, "volume": 7957.3, "quote_volume": 2178.24384, "trades": 42, "taker_buy_volume": 4267.7, "taker_buy_quote": 1168.34626}, {"ts": 1769574000000, "open": 0.2737, "high": 0.2742, "low": 0.2735, "close": 0.2735, "volume": 10315.6, "quote_volume": 2824.78192, "trades": 77, "taker_buy_volume": 5946.4, "taker_buy_quote": 1628.48023}, {"ts": 1769574060000, "open": 0.2734, "high": 0.2734, "low": 0.2719, "close": 0.2723, "volume": 10585.3, "quote_volume": 2883.35784, "trades": 111, "taker_buy_volume": 4398.4, "taker_buy_quote": 1198.35424}, {"ts": 1769574120000, "open": 0.2724, "high": 0.273, "low": 0.2705, "close": 0.2727, "volume": 141061.5, "quote_volume": 38347.15479, "trades": 380, "taker_buy_volume": 34800.7, "taker_buy_quote": 9467.81728}, {"ts": 1769574180000, "open": 0.2727, "high": 0.2727, "low": 0.2722, "close": 0.2723, "volume": 14391.0, "quote_volume": 3919.49747, "trades": 77, "taker_buy_volume": 2770.6, "taker_buy_quote": 754.71144}, {"ts": 1769574240000, "open": 0.2722, "high": 0.2722, "low": 0.272, "close": 0.2721, "volume": 4648.4, "quote_volume": 1265.00947, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574300000, "open": 0.272, "high": 0.2727, "low": 0.272, "close": 0.2723, "volume": 14905.2, "quote_volume": 4060.34082, "trades": 95, "taker_buy_volume": 9293.0, "taker_buy_quote": 2531.48929}, {"ts": 1769574360000, "open": 0.2723, "high": 0.2728, "low": 0.2722, "close": 0.2726, "volume": 4819.4, "quote_volume": 1314.1769, "trades": 16, "taker_buy_volume": 4621.4, "taker_buy_quote": 1260.2004}, {"ts": 1769574420000, "open": 0.2725, "high": 0.2727, "low": 0.2721, "close": 0.2721, "volume": 7511.8, "quote_volume": 2045.56958, "trades": 62, "taker_buy_volume": 1181.2, "taker_buy_quote": 322.03248}, {"ts": 1769574480000, "open": 0.272, "high": 0.272, "low": 0.2712, "close": 0.2714, "volume": 15650.9, "quote_volume": 4247.44996, "trades": 68, "taker_buy_volume": 1889.7, "taker_buy_quote": 513.30931}, {"ts": 1769574540000, "open": 0.2713, "high": 0.2713, "low": 0.2705, "close": 0.2711, "volume": 8876.2, "quote_volume": 2404.39315, "trades": 54, "taker_buy_volume": 2304.4, "taker_buy_quote": 624.40931}, {"ts": 1769574600000, "open": 0.2711, "high": 0.2713, "low": 0.2708, "close": 0.2708, "volume": 4175.6, "quote_volume": 1132.64333, "trades": 20, "taker_buy_volume": 3652.0, "taker_buy_quote": 990.72777}, {"ts": 1769574660000, "open": 0.2707, "high": 0.2709, "low": 0.2705, "close": 0.2709, "volume": 762.6, "quote_volume": 206.35186, "trades": 19, "taker_buy_volume": 229.0, "taker_buy_quote": 61.99584}, {"ts": 1769574720000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.271, "volume": 1192.6, "quote_volume": 323.27984, "trades": 28, "taker_buy_volume": 348.4, "taker_buy_quote": 94.48236}, {"ts": 1769574780000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 2323.5, "quote_volume": 630.14208, "trades": 30, "taker_buy_volume": 1216.5, "taker_buy_quote": 330.14508}, {"ts": 1769574840000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 230.5, "quote_volume": 62.69231, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574900000, "open": 0.272, "high": 0.2723, "low": 0.2719, "close": 0.2721, "volume": 659.4, "quote_volume": 179.41899, "trades": 25, "taker_buy_volume": 369.8, "taker_buy_quote": 100.63231}, {"ts": 1769574960000, "open": 0.2722, "high": 0.2728, "low": 0.2721, "close": 0.2726, "volume": 14528.6, "quote_volume": 3960.46107, "trades": 50, "taker_buy_volume": 13604.2, "taker_buy_quote": 3708.57987}, {"ts": 1769575020000, "open": 0.2725, "high": 0.2728, "low": 0.2723, "close": 0.2723, "volume": 9666.4, "quote_volume": 2634.34413, "trades": 34, "taker_buy_volume": 1427.5, "taker_buy_quote": 389.02165}, {"ts": 1769575080000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 1634.8, "quote_volume": 444.83479, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575140000, "open": 0.272, "high": 0.2725, "low": 0.272, "close": 0.2725, "volume": 15276.9, "quote_volume": 4157.08067, "trades": 48, "taker_buy_volume": 15036.3, "taker_buy_quote": 4091.56411}, {"ts": 1769575200000, "open": 0.2726, "high": 0.2732, "low": 0.2726, "close": 0.273, "volume": 12882.1, "quote_volume": 3515.44102, "trades": 31, "taker_buy_volume": 11878.5, "taker_buy_quote": 3241.45822}, {"ts": 1769575260000, "open": 0.273, "high": 0.2738, "low": 0.2729, "close": 0.2733, "volume": 7668.0, "quote_volume": 2095.94169, "trades": 56, "taker_buy_volume": 5075.0, "taker_buy_quote": 1387.33918}, {"ts": 1769575320000, "open": 0.2733, "high": 0.2736, "low": 0.2731, "close": 0.2731, "volume": 10406.2, "quote_volume": 2843.70602, "trades": 56, "taker_buy_volume": 6840.0, "taker_buy_quote": 1869.43605}, {"ts": 1769575380000, "open": 0.2733, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 790.8, "quote_volume": 216.20105, "trades": 8, "taker_buy_volume": 717.4, "taker_buy_quote": 196.13716}, {"ts": 1769575440000, "open": 0.2734, "high": 0.2734, "low": 0.2721, "close": 0.2721, "volume": 14142.2, "quote_volume": 3863.08228, "trades": 42, "taker_buy_volume": 183.7, "taker_buy_quote": 49.98477}, {"ts": 1769575500000, "open": 0.272, "high": 0.2722, "low": 0.2716, "close": 0.2716, "volume": 803.3, "quote_volume": 218.35068, "trades": 19, "taker_buy_volume": 36.8, "taker_buy_quote": 10.01696}, {"ts": 1769575560000, "open": 0.2716, "high": 0.2716, "low": 0.2713, "close": 0.2713, "volume": 5386.1, "quote_volume": 1462.33309, "trades": 25, "taker_buy_volume": 2005.9, "taker_buy_quote": 544.78308}, {"ts": 1769575620000, "open": 0.2714, "high": 0.2717, "low": 0.2714, "close": 0.2716, "volume": 6142.0, "quote_volume": 1667.92115, "trades": 19, "taker_buy_volume": 5033.5, "taker_buy_quote": 1367.07056}, {"ts": 1769575680000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 3933.7, "quote_volume": 1068.77373, "trades": 12, "taker_buy_volume": 3883.3, "taker_buy_quote": 1055.08005}, {"ts": 1769575740000, "open": 0.2717, "high": 0.2719, "low": 0.2714, "close": 0.2719, "volume": 11893.0, "quote_volume": 3230.20348, "trades": 60, "taker_buy_volume": 7686.5, "taker_buy_quote": 2087.39457}, {"ts": 1769575800000, "open": 0.272, "high": 0.2724, "low": 0.2718, "close": 0.2721, "volume": 12943.0, "quote_volume": 3522.90794, "trades": 45, "taker_buy_volume": 10977.1, "taker_buy_quote": 2988.24661}, {"ts": 1769575860000, "open": 0.2721, "high": 0.2721, "low": 0.2717, "close": 0.2717, "volume": 1516.4, "quote_volume": 412.43219, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575920000, "open": 0.2716, "high": 0.2717, "low": 0.2715, "close": 0.2717, "volume": 950.0, "quote_volume": 258.00662, "trades": 9, "taker_buy_volume": 187.2, "taker_buy_quote": 50.83587}, {"ts": 1769575980000, "open": 0.2718, "high": 0.2721, "low": 0.2718, "close": 0.2721, "volume": 6166.0, "quote_volume": 1676.99043, "trades": 29, "taker_buy_volume": 5529.3, "taker_buy_quote": 1503.74436}, {"ts": 1769576040000, "open": 0.2719, "high": 0.2719, "low": 0.2717, "close": 0.2718, "volume": 2978.4, "quote_volume": 809.29312, "trades": 10, "taker_buy_volume": 1822.1, "taker_buy_quote": 495.06826}, {"ts": 1769576100000, "open": 0.2717, "high": 0.2721, "low": 0.2717, "close": 0.2721, "volume": 1418.2, "quote_volume": 385.48163, "trades": 14, "taker_buy_volume": 807.9, "taker_buy_quote": 219.60936}, {"ts": 1769576160000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.272, "volume": 5281.2, "quote_volume": 1436.65807, "trades": 19, "taker_buy_volume": 3723.5, "taker_buy_quote": 1012.98485}, {"ts": 1769576220000, "open": 0.2721, "high": 0.273, "low": 0.2721, "close": 0.273, "volume": 3733.9, "quote_volume": 1016.90718, "trades": 30, "taker_buy_volume": 3697.6, "taker_buy_quote": 1006.99728}, {"ts": 1769576280000, "open": 0.2729, "high": 0.2731, "low": 0.2728, "close": 0.2731, "volume": 4172.6, "quote_volume": 1138.78623, "trades": 20, "taker_buy_volume": 3260.3, "taker_buy_quote": 889.90705}, {"ts": 1769576340000, "open": 0.273, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 1338.3, "quote_volume": 365.19255, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576400000, "open": 0.2729, "high": 0.2736, "low": 0.2729, "close": 0.2734, "volume": 6344.1, "quote_volume": 1733.58596, "trades": 54, "taker_buy_volume": 5111.1, "taker_buy_quote": 1396.40376}, {"ts": 1769576460000, "open": 0.2733, "high": 0.274, "low": 0.2733, "close": 0.2735, "volume": 12122.2, "quote_volume": 3317.90952, "trades": 134, "taker_buy_volume": 3355.0, "taker_buy_quote": 918.08199}, {"ts": 1769576520000, "open": 0.2734, "high": 0.2738, "low": 0.2733, "close": 0.2738, "volume": 13999.3, "quote_volume": 3829.81746, "trades": 114, "taker_buy_volume": 9314.0, "taker_buy_quote": 2548.33633}, {"ts": 1769576580000, "open": 0.2737, "high": 0.2741, "low": 0.2737, "close": 0.2741, "volume": 3485.4, "quote_volume": 954.62352, "trades": 24, "taker_buy_volume": 2247.4, "taker_buy_quote": 615.6299}, {"ts": 1769576640000, "open": 0.2741, "high": 0.2748, "low": 0.2741, "close": 0.2747, "volume": 10240.5, "quote_volume": 2810.0681, "trades": 67, "taker_buy_volume": 7210.5, "taker_buy_quote": 1978.82711}, {"ts": 1769576700000, "open": 0.2745, "high": 0.2747, "low": 0.2743, "close": 0.2746, "volume": 11402.4, "quote_volume": 3129.49407, "trades": 104, "taker_buy_volume": 5255.6, "taker_buy_quote": 1442.43448}, {"ts": 1769576760000, "open": 0.2745, "high": 0.2753, "low": 0.2743, "close": 0.2751, "volume": 15028.9, "quote_volume": 4129.79962, "trades": 92, "taker_buy_volume": 11885.3, "taker_buy_quote": 3266.60606}, {"ts": 1769576820000, "open": 0.2749, "high": 0.2751, "low": 0.2748, "close": 0.2751, "volume": 8041.2, "quote_volume": 2210.38919, "trades": 32, "taker_buy_volume": 3822.2, "taker_buy_quote": 1050.9769}, {"ts": 1769576880000, "open": 0.2749, "high": 0.2749, "low": 0.2739, "close": 0.2743, "volume": 6490.8, "quote_volume": 1780.26759, "trades": 64, "taker_buy_volume": 1916.6, "taker_buy_quote": 525.56656}, {"ts": 1769576940000, "open": 0.2744, "high": 0.2756, "low": 0.2744, "close": 0.2756, "volume": 12685.8, "quote_volume": 3489.4019, "trades": 53, "taker_buy_volume": 9955.0, "taker_buy_quote": 2737.65352}, {"ts": 1769577000000, "open": 0.2756, "high": 0.2757, "low": 0.2751, "close": 0.2753, "volume": 11458.4, "quote_volume": 3156.40563, "trades": 67, "taker_buy_volume": 5031.1, "taker_buy_quote": 1386.42645}, {"ts": 1769577060000, "open": 0.2753, "high": 0.2753, "low": 0.2751, "close": 0.2751, "volume": 9876.2, "quote_volume": 2718.14231, "trades": 56, "taker_buy_volume": 1299.0, "taker_buy_quote": 357.5187}, {"ts": 1769577120000, "open": 0.2752, "high": 0.2753, "low": 0.274, "close": 0.274, "volume": 6030.1, "quote_volume": 1658.39986, "trades": 62, "taker_buy_volume": 3269.5, "taker_buy_quote": 899.93838}, {"ts": 1769577180000, "open": 0.2739, "high": 0.2745, "low": 0.2739, "close": 0.2743, "volume": 17759.7, "quote_volume": 4869.39723, "trades": 26, "taker_buy_volume": 12509.0, "taker_buy_quote": 3429.34994}, {"ts": 1769577240000, "open": 0.2743, "high": 0.2747, "low": 0.2743, "close": 0.2747, "volume": 13643.3, "quote_volume": 3742.87203, "trades": 21, "taker_buy_volume": 2209.3, "taker_buy_quote": 606.51488}, {"ts": 1769577300000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 959.0, "quote_volume": 263.40804, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577360000, "open": 0.2745, "high": 0.2747, "low": 0.2744, "close": 0.2744, "volume": 19097.5, "quote_volume": 5241.62576, "trades": 49, "taker_buy_volume": 5457.5, "taker_buy_quote": 1498.72577}, {"ts": 1769577420000, "open": 0.2745, "high": 0.2745, "low": 0.2741, "close": 0.2743, "volume": 36872.1, "quote_volume": 10114.2406, "trades": 46, "taker_buy_volume": 1590.7, "taker_buy_quote": 436.51102}, {"ts": 1769577480000, "open": 0.2744, "high": 0.275, "low": 0.2744, "close": 0.2749, "volume": 17272.1, "quote_volume": 4744.49632, "trades": 87, "taker_buy_volume": 15291.9, "taker_buy_quote": 4200.79083}, {"ts": 1769577540000, "open": 0.2749, "high": 0.2749, "low": 0.2742, "close": 0.2742, "volume": 12064.9, "quote_volume": 3313.97587, "trades": 50, "taker_buy_volume": 4345.8, "taker_buy_quote": 1194.23083}, {"ts": 1769577600000, "open": 0.2741, "high": 0.2741, "low": 0.2728, "close": 0.2728, "volume": 15497.0, "quote_volume": 4235.52413, "trades": 127, "taker_buy_volume": 4794.2, "taker_buy_quote": 1308.90968}, {"ts": 1769577660000, "open": 0.2729, "high": 0.2732, "low": 0.2726, "close": 0.2727, "volume": 8070.9, "quote_volume": 2202.67122, "trades": 52, "taker_buy_volume": 4942.9, "taker_buy_quote": 1349.47102}, {"ts": 1769577720000, "open": 0.2726, "high": 0.2726, "low": 0.2719, "close": 0.2719, "volume": 58906.0, "quote_volume": 16029.64876, "trades": 53, "taker_buy_volume": 5998.2, "taker_buy_quote": 1633.57976}, {"ts": 1769577780000, "open": 0.2721, "high": 0.2727, "low": 0.272, "close": 0.2727, "volume": 9756.9, "quote_volume": 2657.81387, "trades": 61, "taker_buy_volume": 8289.4, "taker_buy_quote": 2258.61786}, {"ts": 1769577840000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 2578.5, "quote_volume": 702.70384, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577900000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2724, "volume": 279.0, "quote_volume": 76.02382, "trades": 6, "taker_buy_volume": 242.2, "taker_buy_quote": 65.9995}, {"ts": 1769577960000, "open": 0.2723, "high": 0.2723, "low": 0.2719, "close": 0.2719, "volume": 761.8, "quote_volume": 207.19054, "trades": 17, "taker_buy_volume": 57.2, "taker_buy_quote": 15.55268}, {"ts": 1769578020000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 294.7, "quote_volume": 80.06999, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578080000, "open": 0.2716, "high": 0.2718, "low": 0.2713, "close": 0.2713, "volume": 2676.0, "quote_volume": 726.45528, "trades": 29, "taker_buy_volume": 524.0, "taker_buy_quote": 142.36121}, {"ts": 1769578140000, "open": 0.2715, "high": 0.2718, "low": 0.2714, "close": 0.2716, "volume": 2909.8, "quote_volume": 790.02312, "trades": 19, "taker_buy_volume": 1347.3, "taker_buy_quote": 365.82793}, {"ts": 1769578200000, "open": 0.2715, "high": 0.2723, "low": 0.2714, "close": 0.2723, "volume": 5085.5, "quote_volume": 1383.03992, "trades": 32, "taker_buy_volume": 4893.5, "taker_buy_quote": 1330.89197}, {"ts": 1769578260000, "open": 0.2724, "high": 0.2726, "low": 0.2721, "close": 0.2721, "volume": 651.2, "quote_volume": 177.42049, "trades": 18, "taker_buy_volume": 171.0, "taker_buy_quote": 46.5975}, {"ts": 1769578320000, "open": 0.272, "high": 0.272, "low": 0.2714, "close": 0.2714, "volume": 7824.2, "quote_volume": 2125.46968, "trades": 43, "taker_buy_volume": 4194.8, "taker_buy_quote": 1139.54346}, {"ts": 1769578380000, "open": 0.2717, "high": 0.2721, "low": 0.2717, "close": 0.2718, "volume": 2320.6, "quote_volume": 631.03097, "trades": 23, "taker_buy_volume": 1341.5, "taker_buy_quote": 364.75791}, {"ts": 1769578440000, "open": 0.2717, "high": 0.2717, "low": 0.2711, "close": 0.2712, "volume": 3192.4, "quote_volume": 866.24158, "trades": 23, "taker_buy_volume": 849.3, "taker_buy_quote": 230.3108}, {"ts": 1769578500000, "open": 0.2712, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 2389.7, "quote_volume": 648.30243, "trades": 30, "taker_buy_volume": 677.3, "taker_buy_quote": 183.80239}, {"ts": 1769578560000, "open": 0.2715, "high": 0.2717, "low": 0.2714, "close": 0.2715, "volume": 8925.4, "quote_volume": 2423.52495, "trades": 61, "taker_buy_volume": 8402.3, "taker_buy_quote": 2281.46612}, {"ts": 1769578620000, "open": 0.2714, "high": 0.2716, "low": 0.2713, "close": 0.2713, "volume": 16312.8, "quote_volume": 4428.50909, "trades": 104, "taker_buy_volume": 5755.4, "taker_buy_quote": 1562.688}, {"ts": 1769578680000, "open": 0.2713, "high": 0.2713, "low": 0.2709, "close": 0.2709, "volume": 2702.7, "quote_volume": 732.63355, "trades": 44, "taker_buy_volume": 166.8, "taker_buy_quote": 45.21948}, {"ts": 1769578740000, "open": 0.2708, "high": 0.2711, "low": 0.2707, "close": 0.2711, "volume": 6210.9, "quote_volume": 1682.18107, "trades": 41, "taker_buy_volume": 2062.0, "taker_buy_quote": 558.64724}, {"ts": 1769578800000, "open": 0.2711, "high": 0.2713, "low": 0.271, "close": 0.2712, "volume": 1748.3, "quote_volume": 474.03035, "trades": 11, "taker_buy_volume": 114.4, "taker_buy_quote": 31.031}, {"ts": 1769578860000, "open": 0.2713, "high": 0.2715, "low": 0.2711, "close": 0.2712, "volume": 813.6, "quote_volume": 220.70432, "trades": 12, "taker_buy_volume": 286.5, "taker_buy_quote": 77.76053}, {"ts": 1769578920000, "open": 0.2711, "high": 0.2711, "low": 0.2707, "close": 0.271, "volume": 7182.1, "quote_volume": 1945.86941, "trades": 37, "taker_buy_volume": 2904.4, "taker_buy_quote": 786.74813}, {"ts": 1769578980000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 416.6, "quote_volume": 112.97452, "trades": 15, "taker_buy_volume": 237.8, "taker_buy_quote": 64.48766}, {"ts": 1769579040000, "open": 0.2712, "high": 0.2715, "low": 0.2709, "close": 0.271, "volume": 4249.7, "quote_volume": 1152.07539, "trades": 54, "taker_buy_volume": 1562.6, "taker_buy_quote": 423.61805}, {"ts": 1769579100000, "open": 0.2712, "high": 0.2717, "low": 0.2712, "close": 0.2716, "volume": 2646.6, "quote_volume": 718.78396, "trades": 17, "taker_buy_volume": 2167.4, "taker_buy_quote": 588.63324}, {"ts": 1769579160000, "open": 0.2715, "high": 0.2715, "low": 0.2713, "close": 0.2713, "volume": 6869.4, "quote_volume": 1863.99059, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579220000, "open": 0.2715, "high": 0.2715, "low": 0.2708, "close": 0.2708, "volume": 3755.1, "quote_volume": 1018.76023, "trades": 29, "taker_buy_volume": 73.8, "taker_buy_quote": 20.02932}, {"ts": 1769579280000, "open": 0.2707, "high": 0.2707, "low": 0.2705, "close": 0.2706, "volume": 884.8, "quote_volume": 239.38051, "trades": 10, "taker_buy_volume": 500.7, "taker_buy_quote": 135.44306}, {"ts": 1769579340000, "open": 0.2707, "high": 0.2709, "low": 0.2704, "close": 0.2706, "volume": 3387.1, "quote_volume": 917.17924, "trades": 26, "taker_buy_volume": 3141.7, "taker_buy_quote": 850.77995}, {"ts": 1769579400000, "open": 0.2703, "high": 0.2705, "low": 0.2703, "close": 0.2705, "volume": 3627.1, "quote_volume": 980.60273, "trades": 14, "taker_buy_volume": 3466.5, "taker_buy_quote": 937.18735}, {"ts": 1769579460000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 928.9, "quote_volume": 251.08538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579520000, "open": 0.2703, "high": 0.2703, "low": 0.2696, "close": 0.2702, "volume": 16827.5, "quote_volume": 4540.88323, "trades": 71, "taker_buy_volume": 6125.5, "taker_buy_quote": 1652.96302}, {"ts": 1769579580000, "open": 0.2702, "high": 0.2704, "low": 0.2699, "close": 0.2704, "volume": 13903.5, "quote_volume": 3756.931, "trades": 78, "taker_buy_volume": 3893.9, "taker_buy_quote": 1052.35336}, {"ts": 1769579640000, "open": 0.2705, "high": 0.2707, "low": 0.2702, "close": 0.2702, "volume": 7357.9, "quote_volume": 1991.22102, "trades": 55, "taker_buy_volume": 6300.7, "taker_buy_quote": 1705.19167}, {"ts": 1769579700000, "open": 0.2703, "high": 0.2703, "low": 0.2701, "close": 0.2702, "volume": 3022.9, "quote_volume": 816.99038, "trades": 15, "taker_buy_volume": 2279.9, "taker_buy_quote": 616.23753}, {"ts": 1769579760000, "open": 0.2703, "high": 0.2706, "low": 0.2703, "close": 0.2705, "volume": 5327.6, "quote_volume": 1440.54083, "trades": 44, "taker_buy_volume": 3234.2, "taker_buy_quote": 874.63508}, {"ts": 1769579820000, "open": 0.2704, "high": 0.2704, "low": 0.27, "close": 0.27, "volume": 2132.1, "quote_volume": 575.83074, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579880000, "open": 0.2701, "high": 0.2705, "low": 0.2699, "close": 0.2703, "volume": 17251.4, "quote_volume": 4659.62432, "trades": 123, "taker_buy_volume": 14959.7, "taker_buy_quote": 4040.77309}, {"ts": 1769579940000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580000000, "open": 0.2704, "high": 0.2711, "low": 0.2703, "close": 0.2703, "volume": 18496.2, "quote_volume": 5006.25872, "trades": 132, "taker_buy_volume": 8047.9, "taker_buy_quote": 2178.68799}, {"ts": 1769580060000, "open": 0.2703, "high": 0.2706, "low": 0.2699, "close": 0.2706, "volume": 6925.0, "quote_volume": 1872.24056, "trades": 45, "taker_buy_volume": 5496.0, "taker_buy_quote": 1486.19653}, {"ts": 1769580120000, "open": 0.2707, "high": 0.2709, "low": 0.2706, "close": 0.2706, "volume": 615.5, "quote_volume": 166.6855, "trades": 16, "taker_buy_volume": 310.9, "taker_buy_quote": 84.19156}, {"ts": 1769580180000, "open": 0.2707, "high": 0.2711, "low": 0.2706, "close": 0.2706, "volume": 6898.7, "quote_volume": 1868.24147, "trades": 32, "taker_buy_volume": 5036.7, "taker_buy_quote": 1364.01585}, {"ts": 1769580240000, "open": 0.2705, "high": 0.2705, "low": 0.2702, "close": 0.2702, "volume": 965.7, "quote_volume": 261.05206, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580300000, "open": 0.2705, "high": 0.2707, "low": 0.2704, "close": 0.2704, "volume": 4083.4, "quote_volume": 1104.61514, "trades": 19, "taker_buy_volume": 1828.8, "taker_buy_quote": 494.96874}, {"ts": 1769580360000, "open": 0.2703, "high": 0.2703, "low": 0.27, "close": 0.2702, "volume": 3048.8, "quote_volume": 823.672, "trades": 21, "taker_buy_volume": 797.2, "taker_buy_quote": 215.40344}, {"ts": 1769580420000, "open": 0.2703, "high": 0.2709, "low": 0.2703, "close": 0.2709, "volume": 3643.9, "quote_volume": 985.84407, "trades": 46, "taker_buy_volume": 2596.7, "taker_buy_quote": 702.4667}, {"ts": 1769580480000, "open": 0.2709, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 168.5, "quote_volume": 45.63147, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580540000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 932.2, "quote_volume": 252.16584, "trades": 9, "taker_buy_volume": 447.4, "taker_buy_quote": 121.0217}, {"ts": 1769580600000, "open": 0.2704, "high": 0.2706, "low": 0.2703, "close": 0.2703, "volume": 3604.7, "quote_volume": 974.96212, "trades": 18, "taker_buy_volume": 1703.5, "taker_buy_quote": 460.85313}, {"ts": 1769580660000, "open": 0.2702, "high": 0.2703, "low": 0.2701, "close": 0.2701, "volume": 3739.8, "quote_volume": 1010.58179, "trades": 19, "taker_buy_volume": 3587.7, "taker_buy_quote": 969.49383}, {"ts": 1769580720000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 94.6, "quote_volume": 25.54571, "trades": 5, "taker_buy_volume": 37.1, "taker_buy_quote": 10.02071}, {"ts": 1769580780000, "open": 0.2702, "high": 0.2704, "low": 0.27, "close": 0.27, "volume": 3582.0, "quote_volume": 968.09007, "trades": 22, "taker_buy_volume": 2380.7, "taker_buy_quote": 643.59013}, {"ts": 1769580840000, "open": 0.2699, "high": 0.2699, "low": 0.2695, "close": 0.2697, "volume": 5605.5, "quote_volume": 1511.58518, "trades": 21, "taker_buy_volume": 1708.3, "taker_buy_quote": 460.78367}, {"ts": 1769580900000, "open": 0.2695, "high": 0.2698, "low": 0.2695, "close": 0.2698, "volume": 8717.3, "quote_volume": 2350.70324, "trades": 26, "taker_buy_volume": 6493.6, "taker_buy_quote": 1751.23066}, {"ts": 1769580960000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 311.2, "quote_volume": 83.97124, "trades": 8, "taker_buy_volume": 94.8, "taker_buy_quote": 25.58652}, {"ts": 1769581020000, "open": 0.27, "high": 0.27, "low": 0.2696, "close": 0.2699, "volume": 10473.3, "quote_volume": 2825.75136, "trades": 33, "taker_buy_volume": 9007.8, "taker_buy_quote": 2430.26899}, {"ts": 1769581080000, "open": 0.2699, "high": 0.27, "low": 0.2693, "close": 0.2696, "volume": 7907.9, "quote_volume": 2132.62637, "trades": 42, "taker_buy_volume": 4199.9, "taker_buy_quote": 1133.17236}, {"ts": 1769581140000, "open": 0.2695, "high": 0.2704, "low": 0.2695, "close": 0.2703, "volume": 52509.6, "quote_volume": 14183.08545, "trades": 121, "taker_buy_volume": 22967.8, "taker_buy_quote": 6200.03655}, {"ts": 1769581200000, "open": 0.2704, "high": 0.2709, "low": 0.2696, "close": 0.2702, "volume": 29927.6, "quote_volume": 8085.68802, "trades": 112, "taker_buy_volume": 7264.2, "taker_buy_quote": 1964.79712}, {"ts": 1769581260000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 555.9, "quote_volume": 150.13748, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581320000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 222.3, "quote_volume": 59.98229, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581380000, "open": 0.2697, "high": 0.2698, "low": 0.2696, "close": 0.2698, "volume": 824.2, "quote_volume": 222.24454, "trades": 6, "taker_buy_volume": 172.3, "taker_buy_quote": 46.48654}, {"ts": 1769581440000, "open": 0.2699, "high": 0.2709, "low": 0.2699, "close": 0.2709, "volume": 3718.5, "quote_volume": 1006.06909, "trades": 43, "taker_buy_volume": 2412.7, "taker_buy_quote": 652.32787}, {"ts": 1769581500000, "open": 0.2708, "high": 0.2711, "low": 0.2708, "close": 0.271, "volume": 1487.9, "quote_volume": 403.20177, "trades": 15, "taker_buy_volume": 1356.8, "taker_buy_quote": 367.69619}, {"ts": 1769581560000, "open": 0.2711, "high": 0.2729, "low": 0.2711, "close": 0.272, "volume": 61536.0, "quote_volume": 16742.84667, "trades": 132, "taker_buy_volume": 49233.3, "taker_buy_quote": 13390.63392}, {"ts": 1769581620000, "open": 0.2719, "high": 0.2721, "low": 0.2715, "close": 0.2721, "volume": 3601.8, "quote_volume": 979.65546, "trades": 33, "taker_buy_volume": 3370.7, "taker_buy_quote": 916.86283}, {"ts": 1769581680000, "open": 0.272, "high": 0.2721, "low": 0.2717, "close": 0.2717, "volume": 5128.9, "quote_volume": 1395.03017, "trades": 19, "taker_buy_volume": 36.9, "taker_buy_quote": 10.04049}, {"ts": 1769581740000, "open": 0.2716, "high": 0.2716, "low": 0.2713, "close": 0.2713, "volume": 271.3, "quote_volume": 73.64648, "trades": 8, "taker_buy_volume": 85.5, "taker_buy_quote": 23.21325}, {"ts": 1769581800000, "open": 0.2713, "high": 0.2721, "low": 0.2713, "close": 0.2719, "volume": 8909.2, "quote_volume": 2420.96939, "trades": 30, "taker_buy_volume": 8825.3, "taker_buy_quote": 2398.15698}, {"ts": 1769581860000, "open": 0.2719, "high": 0.2723, "low": 0.2719, "close": 0.2723, "volume": 4754.0, "quote_volume": 1293.32116, "trades": 17, "taker_buy_volume": 4754.0, "taker_buy_quote": 1293.32116}, {"ts": 1769581920000, "open": 0.2721, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 5398.4, "quote_volume": 1468.93927, "trades": 26, "taker_buy_volume": 3994.2, "taker_buy_quote": 1086.97628}, {"ts": 1769581980000, "open": 0.2723, "high": 0.2727, "low": 0.2715, "close": 0.2715, "volume": 11801.7, "quote_volume": 3213.6678, "trades": 66, "taker_buy_volume": 3532.0, "taker_buy_quote": 962.54304}, {"ts": 1769582040000, "open": 0.2714, "high": 0.2723, "low": 0.2711, "close": 0.2722, "volume": 58126.1, "quote_volume": 15806.57423, "trades": 91, "taker_buy_volume": 46285.3, "taker_buy_quote": 12586.33362}, {"ts": 1769582100000, "open": 0.2721, "high": 0.2721, "low": 0.2717, "close": 0.2717, "volume": 10455.3, "quote_volume": 2843.20271, "trades": 36, "taker_buy_volume": 339.4, "taker_buy_quote": 92.32048}, {"ts": 1769582160000, "open": 0.2716, "high": 0.2717, "low": 0.2714, "close": 0.2717, "volume": 10057.4, "quote_volume": 2731.75559, "trades": 60, "taker_buy_volume": 110.7, "taker_buy_quote": 30.06981}, {"ts": 1769582220000, "open": 0.2717, "high": 0.2717, "low": 0.2713, "close": 0.2713, "volume": 2108.1, "quote_volume": 572.54555, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582280000, "open": 0.2712, "high": 0.2716, "low": 0.271, "close": 0.2716, "volume": 1281.1, "quote_volume": 347.30002, "trades": 19, "taker_buy_volume": 248.8, "taker_buy_quote": 67.51961}, {"ts": 1769582340000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 6342.1, "quote_volume": 1723.41511, "trades": 73, "taker_buy_volume": 2665.6, "taker_buy_quote": 724.4741}, {"ts": 1769582400000, "open": 0.2719, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 495.8, "quote_volume": 134.76895, "trades": 14, "taker_buy_volume": 178.9, "taker_buy_quote": 48.63922}, {"ts": 1769582460000, "open": 0.2716, "high": 0.2716, "low": 0.2709, "close": 0.271, "volume": 1059.9, "quote_volume": 287.35692, "trades": 37, "taker_buy_volume": 538.8, "taker_buy_quote": 146.02181}, {"ts": 1769582520000, "open": 0.2711, "high": 0.2714, "low": 0.2711, "close": 0.2714, "volume": 3344.0, "quote_volume": 907.07176, "trades": 11, "taker_buy_volume": 3344.0, "taker_buy_quote": 907.07176}, {"ts": 1769582580000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582640000, "open": 0.2715, "high": 0.2718, "low": 0.2715, "close": 0.2718, "volume": 778.5, "quote_volume": 211.50332, "trades": 11, "taker_buy_volume": 245.4, "taker_buy_quote": 66.66374}, {"ts": 1769582700000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 36.7, "quote_volume": 9.97506, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 9.97506}, {"ts": 1769582760000, "open": 0.2717, "high": 0.2721, "low": 0.2713, "close": 0.2721, "volume": 8654.5, "quote_volume": 2352.0337, "trades": 46, "taker_buy_volume": 6403.0, "taker_buy_quote": 1740.76072}, {"ts": 1769582820000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 341.9, "quote_volume": 93.0615, "trades": 6, "taker_buy_volume": 341.9, "taker_buy_quote": 93.0615}, {"ts": 1769582880000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 313.1, "quote_volume": 85.28274, "trades": 5, "taker_buy_volume": 313.1, "taker_buy_quote": 85.28274}, {"ts": 1769582940000, "open": 0.2724, "high": 0.2726, "low": 0.2723, "close": 0.2725, "volume": 6486.4, "quote_volume": 1767.3132, "trades": 31, "taker_buy_volume": 4490.1, "taker_buy_quote": 1223.56487}, {"ts": 1769583000000, "open": 0.2726, "high": 0.273, "low": 0.2726, "close": 0.2728, "volume": 6894.4, "quote_volume": 1881.51984, "trades": 23, "taker_buy_volume": 3388.8, "taker_buy_quote": 925.02344}, {"ts": 1769583060000, "open": 0.273, "high": 0.273, "low": 0.2726, "close": 0.273, "volume": 4644.8, "quote_volume": 1266.90857, "trades": 27, "taker_buy_volume": 1401.5, "taker_buy_quote": 382.42804}, {"ts": 1769583120000, "open": 0.2731, "high": 0.2737, "low": 0.2729, "close": 0.2729, "volume": 10969.5, "quote_volume": 2997.69664, "trades": 70, "taker_buy_volume": 5463.3, "taker_buy_quote": 1493.48662}, {"ts": 1769583180000, "open": 0.2728, "high": 0.2728, "low": 0.2725, "close": 0.2726, "volume": 6979.2, "quote_volume": 1903.04819, "trades": 24, "taker_buy_volume": 5369.0, "taker_buy_quote": 1464.12262}, {"ts": 1769583240000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 36.8, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583300000, "open": 0.2726, "high": 0.273, "low": 0.2726, "close": 0.273, "volume": 4392.2, "quote_volume": 1197.76349, "trades": 13, "taker_buy_volume": 4392.2, "taker_buy_quote": 1197.76349}, {"ts": 1769583360000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 1270.1, "quote_volume": 346.61396, "trades": 23, "taker_buy_volume": 36.7, "taker_buy_quote": 10.0191}, {"ts": 1769583420000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 608.8, "quote_volume": 166.02343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583480000, "open": 0.2726, "high": 0.2729, "low": 0.2726, "close": 0.2729, "volume": 187.8, "quote_volume": 51.23377, "trades": 6, "taker_buy_volume": 150.7, "taker_buy_quote": 41.12031}, {"ts": 1769583540000, "open": 0.2729, "high": 0.2733, "low": 0.2729, "close": 0.2733, "volume": 3516.0, "quote_volume": 960.5736, "trades": 29, "taker_buy_volume": 3516.0, "taker_buy_quote": 960.5736}, {"ts": 1769583600000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 453.1, "quote_volume": 123.91349, "trades": 7, "taker_buy_volume": 113.8, "taker_buy_quote": 31.11861}, {"ts": 1769583660000, "open": 0.2733, "high": 0.2739, "low": 0.2732, "close": 0.2734, "volume": 9321.7, "quote_volume": 2549.79894, "trades": 63, "taker_buy_volume": 5499.1, "taker_buy_quote": 1504.78034}, {"ts": 1769583720000, "open": 0.2733, "high": 0.2744, "low": 0.2733, "close": 0.2743, "volume": 15903.6, "quote_volume": 4353.63915, "trades": 87, "taker_buy_volume": 14257.0, "taker_buy_quote": 3902.69357}, {"ts": 1769583780000, "open": 0.2742, "high": 0.2742, "low": 0.2739, "close": 0.2739, "volume": 1759.9, "quote_volume": 482.41069, "trades": 15, "taker_buy_volume": 96.6, "taker_buy_quote": 26.4684}, {"ts": 1769583840000, "open": 0.2738, "high": 0.2738, "low": 0.2727, "close": 0.2727, "volume": 42615.9, "quote_volume": 11646.07217, "trades": 59, "taker_buy_volume": 236.6, "taker_buy_quote": 64.60174}, {"ts": 1769583900000, "open": 0.2728, "high": 0.2728, "low": 0.2724, "close": 0.2724, "volume": 429.8, "quote_volume": 117.19217, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583960000, "open": 0.2725, "high": 0.2727, "low": 0.2723, "close": 0.2724, "volume": 7351.6, "quote_volume": 2002.70147, "trades": 23, "taker_buy_volume": 2362.7, "taker_buy_quote": 643.83474}, {"ts": 1769584020000, "open": 0.2725, "high": 0.2725, "low": 0.2719, "close": 0.272, "volume": 1987.8, "quote_volume": 540.69614, "trades": 22, "taker_buy_volume": 57.0, "taker_buy_quote": 15.5325}, {"ts": 1769584080000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 130.6, "quote_volume": 35.55134, "trades": 6, "taker_buy_volume": 130.6, "taker_buy_quote": 35.55134}, {"ts": 1769584140000, "open": 0.2723, "high": 0.2724, "low": 0.2722, "close": 0.2723, "volume": 3580.0, "quote_volume": 974.81825, "trades": 15, "taker_buy_volume": 93.8, "taker_buy_quote": 25.54744}, {"ts": 1769584200000, "open": 0.2723, "high": 0.2723, "low": 0.2717, "close": 0.272, "volume": 2889.0, "quote_volume": 785.47966, "trades": 35, "taker_buy_volume": 123.0, "taker_buy_quote": 33.456}, {"ts": 1769584260000, "open": 0.272, "high": 0.2729, "low": 0.272, "close": 0.2726, "volume": 4174.7, "quote_volume": 1138.31042, "trades": 30, "taker_buy_volume": 1243.2, "taker_buy_quote": 338.98634}, {"ts": 1769584320000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 3372.3, "quote_volume": 919.28898, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584380000, "open": 0.2726, "high": 0.2727, "low": 0.2724, "close": 0.2727, "volume": 4464.2, "quote_volume": 1217.32053, "trades": 14, "taker_buy_volume": 4151.1, "taker_buy_quote": 1131.98657}, {"ts": 1769584440000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 36.8, "quote_volume": 10.03168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584500000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 545.3, "quote_volume": 148.67237, "trades": 5, "taker_buy_volume": 36.8, "taker_buy_quote": 10.03536}, {"ts": 1769584560000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584620000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584680000, "open": 0.2725, "high": 0.2725, "low": 0.2723, "close": 0.2723, "volume": 110.4, "quote_volume": 30.07296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584740000, "open": 0.2722, "high": 0.2722, "low": 0.272, "close": 0.272, "volume": 657.9, "quote_volume": 179.00372, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584800000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 256.3, "quote_volume": 69.68797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584860000, "open": 0.272, "high": 0.2723, "low": 0.272, "close": 0.2723, "volume": 2392.1, "quote_volume": 650.75166, "trades": 20, "taker_buy_volume": 2127.1, "taker_buy_quote": 578.67166}, {"ts": 1769584920000, "open": 0.2722, "high": 0.2722, "low": 0.2719, "close": 0.2719, "volume": 2318.6, "quote_volume": 630.87758, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584980000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 1359.7, "quote_volume": 369.41427, "trades": 13, "taker_buy_volume": 743.6, "taker_buy_quote": 202.03981}, {"ts": 1769585040000, "open": 0.2718, "high": 0.2724, "low": 0.2717, "close": 0.2724, "volume": 1797.3, "quote_volume": 488.62959, "trades": 24, "taker_buy_volume": 298.5, "taker_buy_quote": 81.22988}, {"ts": 1769585100000, "open": 0.2725, "high": 0.2731, "low": 0.2725, "close": 0.2731, "volume": 6440.2, "quote_volume": 1755.90963, "trades": 28, "taker_buy_volume": 5977.2, "taker_buy_quote": 1629.46433}, {"ts": 1769585160000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 692.5, "quote_volume": 189.17794, "trades": 12, "taker_buy_volume": 56.8, "taker_buy_quote": 15.51776}, {"ts": 1769585220000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.273, "volume": 292.8, "quote_volume": 79.98689, "trades": 12, "taker_buy_volume": 89.8, "taker_buy_quote": 24.54234}, {"ts": 1769585280000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 538.9, "quote_volume": 147.22748, "trades": 10, "taker_buy_volume": 36.7, "taker_buy_quote": 10.02644}, {"ts": 1769585340000, "open": 0.2733, "high": 0.2733, "low": 0.2731, "close": 0.2731, "volume": 81.4, "quote_volume": 22.23928, "trades": 4, "taker_buy_volume": 44.7, "taker_buy_quote": 12.21651}, {"ts": 1769585400000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2731, "volume": 7661.4, "quote_volume": 2091.53065, "trades": 63, "taker_buy_volume": 852.9, "taker_buy_quote": 232.89892}, {"ts": 1769585460000, "open": 0.2731, "high": 0.2735, "low": 0.2731, "close": 0.2735, "volume": 4493.6, "quote_volume": 1227.82433, "trades": 29, "taker_buy_volume": 2559.5, "taker_buy_quote": 699.11554}, {"ts": 1769585520000, "open": 0.2733, "high": 0.2737, "low": 0.273, "close": 0.2731, "volume": 17825.4, "quote_volume": 4875.53557, "trades": 42, "taker_buy_volume": 14299.3, "taker_buy_quote": 3911.89704}, {"ts": 1769585580000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 3042.8, "quote_volume": 830.98868, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585640000, "open": 0.2731, "high": 0.2738, "low": 0.273, "close": 0.2735, "volume": 19380.2, "quote_volume": 5302.08764, "trades": 62, "taker_buy_volume": 8838.9, "taker_buy_quote": 2419.70686}, {"ts": 1769585700000, "open": 0.2735, "high": 0.2735, "low": 0.273, "close": 0.2733, "volume": 11349.1, "quote_volume": 3101.67552, "trades": 40, "taker_buy_volume": 7093.9, "taker_buy_quote": 1938.72974}, {"ts": 1769585760000, "open": 0.2734, "high": 0.2746, "low": 0.2734, "close": 0.2745, "volume": 29316.2, "quote_volume": 8037.59147, "trades": 101, "taker_buy_volume": 25851.6, "taker_buy_quote": 7087.09202}, {"ts": 1769585820000, "open": 0.2746, "high": 0.2746, "low": 0.2743, "close": 0.2743, "volume": 2126.2, "quote_volume": 583.74869, "trades": 20, "taker_buy_volume": 175.6, "taker_buy_quote": 48.21976}, {"ts": 1769585880000, "open": 0.2742, "high": 0.2742, "low": 0.2728, "close": 0.2731, "volume": 37419.8, "quote_volume": 10231.15856, "trades": 108, "taker_buy_volume": 4463.3, "taker_buy_quote": 1219.38854}, {"ts": 1769585940000, "open": 0.2732, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 23981.5, "quote_volume": 6547.97503, "trades": 27, "taker_buy_volume": 6839.0, "taker_buy_quote": 1867.84273}, {"ts": 1769586000000, "open": 0.273, "high": 0.273, "low": 0.2725, "close": 0.2727, "volume": 38742.6, "quote_volume": 10566.85527, "trades": 84, "taker_buy_volume": 14230.0, "taker_buy_quote": 3881.31634}, {"ts": 1769586060000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 3137.4, "quote_volume": 855.1868, "trades": 11, "taker_buy_volume": 2508.3, "taker_buy_quote": 683.7244}, {"ts": 1769586120000, "open": 0.2725, "high": 0.2725, "low": 0.2719, "close": 0.2721, "volume": 3889.7, "quote_volume": 1058.13297, "trades": 21, "taker_buy_volume": 36.8, "taker_buy_quote": 10.01328}, {"ts": 1769586180000, "open": 0.2722, "high": 0.2729, "low": 0.2722, "close": 0.2727, "volume": 1123.8, "quote_volume": 306.06411, "trades": 17, "taker_buy_volume": 1087.0, "taker_buy_quote": 296.02875}, {"ts": 1769586240000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 396.5, "quote_volume": 108.11871, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586300000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 255.5, "quote_volume": 69.6493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586360000, "open": 0.2727, "high": 0.2729, "low": 0.2725, "close": 0.2728, "volume": 10134.6, "quote_volume": 2764.08979, "trades": 36, "taker_buy_volume": 6954.0, "taker_buy_quote": 1896.96834}, {"ts": 1769586420000, "open": 0.2727, "high": 0.2727, "low": 0.2724, "close": 0.2724, "volume": 4858.1, "quote_volume": 1323.83759, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586480000, "open": 0.2724, "high": 0.2724, "low": 0.2719, "close": 0.2719, "volume": 9167.3, "quote_volume": 2494.30002, "trades": 28, "taker_buy_volume": 29.2, "taker_buy_quote": 7.95408}, {"ts": 1769586540000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.2713, "volume": 16760.2, "quote_volume": 4552.019, "trades": 66, "taker_buy_volume": 4317.2, "taker_buy_quote": 1172.77724}, {"ts": 1769586600000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 2563.9, "quote_volume": 695.07329, "trades": 10, "taker_buy_volume": 1888.5, "taker_buy_quote": 511.97235}, {"ts": 1769586660000, "open": 0.271, "high": 0.2711, "low": 0.2706, "close": 0.2706, "volume": 4713.1, "quote_volume": 1277.26973, "trades": 28, "taker_buy_volume": 2871.6, "taker_buy_quote": 778.49076}, {"ts": 1769586720000, "open": 0.2707, "high": 0.2708, "low": 0.2699, "close": 0.2699, "volume": 33145.7, "quote_volume": 8957.74419, "trades": 74, "taker_buy_volume": 5852.7, "taker_buy_quote": 1581.52588}, {"ts": 1769586780000, "open": 0.2698, "high": 0.2701, "low": 0.2696, "close": 0.2701, "volume": 4137.8, "quote_volume": 1116.21538, "trades": 36, "taker_buy_volume": 1800.4, "taker_buy_quote": 485.80906}, {"ts": 1769586840000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 48.6, "quote_volume": 13.12686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586900000, "open": 0.2702, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 219.9, "quote_volume": 59.42273, "trades": 9, "taker_buy_volume": 162.9, "taker_buy_quote": 44.02133}, {"ts": 1769586960000, "open": 0.2704, "high": 0.271, "low": 0.2704, "close": 0.271, "volume": 2726.1, "quote_volume": 737.6845, "trades": 30, "taker_buy_volume": 1275.7, "taker_buy_quote": 345.25113}, {"ts": 1769587020000, "open": 0.2711, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 3643.3, "quote_volume": 987.68556, "trades": 11, "taker_buy_volume": 3141.6, "taker_buy_quote": 851.70495}, {"ts": 1769587080000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 236.1, "quote_volume": 64.03032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587140000, "open": 0.2713, "high": 0.2715, "low": 0.2711, "close": 0.2711, "volume": 2521.1, "quote_volume": 683.80871, "trades": 24, "taker_buy_volume": 151.5, "taker_buy_quote": 41.11912}, {"ts": 1769587200000, "open": 0.2713, "high": 0.2717, "low": 0.2713, "close": 0.2715, "volume": 1673.7, "quote_volume": 454.46926, "trades": 18, "taker_buy_volume": 225.3, "taker_buy_quote": 61.17095}, {"ts": 1769587260000, "open": 0.2717, "high": 0.2723, "low": 0.2714, "close": 0.2715, "volume": 8975.6, "quote_volume": 2439.90712, "trades": 55, "taker_buy_volume": 3949.8, "taker_buy_quote": 1074.14619}, {"ts": 1769587320000, "open": 0.2713, "high": 0.2715, "low": 0.2709, "close": 0.2715, "volume": 5437.5, "quote_volume": 1474.20002, "trades": 47, "taker_buy_volume": 2490.3, "taker_buy_quote": 675.05346}, {"ts": 1769587380000, "open": 0.2714, "high": 0.2714, "low": 0.2696, "close": 0.2706, "volume": 67408.1, "quote_volume": 18200.41219, "trades": 95, "taker_buy_volume": 9372.7, "taker_buy_quote": 2531.38687}, {"ts": 1769587440000, "open": 0.2707, "high": 0.2718, "low": 0.2706, "close": 0.2717, "volume": 9745.2, "quote_volume": 2642.88219, "trades": 47, "taker_buy_volume": 4158.1, "taker_buy_quote": 1127.86223}, {"ts": 1769587500000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 304.3, "quote_volume": 82.65895, "trades": 5, "taker_buy_volume": 73.8, "taker_buy_quote": 20.05515}, {"ts": 1769587560000, "open": 0.2719, "high": 0.2722, "low": 0.2719, "close": 0.2721, "volume": 11373.5, "quote_volume": 3093.82201, "trades": 30, "taker_buy_volume": 10723.7, "taker_buy_quote": 2917.07642}, {"ts": 1769587620000, "open": 0.272, "high": 0.272, "low": 0.2716, "close": 0.2716, "volume": 9981.0, "quote_volume": 2712.57656, "trades": 86, "taker_buy_volume": 3032.1, "taker_buy_quote": 824.17906}, {"ts": 1769587680000, "open": 0.2717, "high": 0.2721, "low": 0.2717, "close": 0.2717, "volume": 5105.1, "quote_volume": 1388.04953, "trades": 18, "taker_buy_volume": 4384.1, "taker_buy_quote": 1192.12062}, {"ts": 1769587740000, "open": 0.272, "high": 0.2721, "low": 0.2717, "close": 0.2718, "volume": 2092.2, "quote_volume": 568.62587, "trades": 19, "taker_buy_volume": 1407.5, "taker_buy_quote": 382.57074}, {"ts": 1769587800000, "open": 0.2717, "high": 0.2717, "low": 0.2712, "close": 0.2713, "volume": 8779.3, "quote_volume": 2382.00927, "trades": 22, "taker_buy_volume": 1135.0, "taker_buy_quote": 308.0709}, {"ts": 1769587860000, "open": 0.2713, "high": 0.2718, "low": 0.2713, "close": 0.2717, "volume": 5386.3, "quote_volume": 1462.89732, "trades": 27, "taker_buy_volume": 5083.7, "taker_buy_quote": 1380.80194}, {"ts": 1769587920000, "open": 0.2718, "high": 0.2721, "low": 0.2714, "close": 0.2714, "volume": 3722.9, "quote_volume": 1012.17896, "trades": 18, "taker_buy_volume": 3378.0, "taker_buy_quote": 918.54064}, {"ts": 1769587980000, "open": 0.2713, "high": 0.2715, "low": 0.2713, "close": 0.2715, "volume": 94.2, "quote_volume": 25.56386, "trades": 4, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0455}, {"ts": 1769588040000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 11792.9, "quote_volume": 3204.74318, "trades": 19, "taker_buy_volume": 9283.2, "taker_buy_quote": 2523.10866}, {"ts": 1769588100000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.272, "volume": 3802.3, "quote_volume": 1034.3547, "trades": 38, "taker_buy_volume": 3741.5, "taker_buy_quote": 1017.8195}, {"ts": 1769588160000, "open": 0.2721, "high": 0.2723, "low": 0.2719, "close": 0.2723, "volume": 1678.2, "quote_volume": 456.7019, "trades": 12, "taker_buy_volume": 1309.0, "taker_buy_quote": 356.28616}, {"ts": 1769588220000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 271.0, "quote_volume": 73.7933, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 73.7933}, {"ts": 1769588280000, "open": 0.2723, "high": 0.2727, "low": 0.2723, "close": 0.2727, "volume": 5850.7, "quote_volume": 1594.91825, "trades": 27, "taker_buy_volume": 4724.5, "taker_buy_quote": 1287.98871}, {"ts": 1769588340000, "open": 0.2727, "high": 0.2732, "low": 0.2724, "close": 0.2724, "volume": 5524.1, "quote_volume": 1506.96618, "trades": 50, "taker_buy_volume": 4339.5, "taker_buy_quote": 1183.94244}, {"ts": 1769588400000, "open": 0.2725, "high": 0.2731, "low": 0.2725, "close": 0.2729, "volume": 15502.7, "quote_volume": 4230.53108, "trades": 29, "taker_buy_volume": 15392.5, "taker_buy_quote": 4200.46117}, {"ts": 1769588460000, "open": 0.273, "high": 0.273, "low": 0.2726, "close": 0.2726, "volume": 7416.0, "quote_volume": 2022.64592, "trades": 33, "taker_buy_volume": 4355.0, "taker_buy_quote": 1187.57558}, {"ts": 1769588520000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 932.5, "quote_volume": 254.0895, "trades": 10, "taker_buy_volume": 314.4, "taker_buy_quote": 85.66295}, {"ts": 1769588580000, "open": 0.2726, "high": 0.273, "low": 0.2726, "close": 0.273, "volume": 2715.7, "quote_volume": 741.0129, "trades": 15, "taker_buy_volume": 2715.7, "taker_buy_quote": 741.0129}, {"ts": 1769588640000, "open": 0.273, "high": 0.273, "low": 0.2725, "close": 0.2725, "volume": 1508.7, "quote_volume": 411.35881, "trades": 16, "taker_buy_volume": 36.7, "taker_buy_quote": 10.0191}, {"ts": 1769588700000, "open": 0.2724, "high": 0.2724, "low": 0.2722, "close": 0.2722, "volume": 707.1, "quote_volume": 192.48972, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588760000, "open": 0.2721, "high": 0.2721, "low": 0.2718, "close": 0.2718, "volume": 5756.2, "quote_volume": 1565.16906, "trades": 33, "taker_buy_volume": 193.6, "taker_buy_quote": 52.62048}, {"ts": 1769588820000, "open": 0.2718, "high": 0.2718, "low": 0.2714, "close": 0.2714, "volume": 3018.0, "quote_volume": 819.73879, "trades": 29, "taker_buy_volume": 536.2, "taker_buy_quote": 145.56344}, {"ts": 1769588880000, "open": 0.2715, "high": 0.2719, "low": 0.2714, "close": 0.2717, "volume": 2075.4, "quote_volume": 563.91971, "trades": 22, "taker_buy_volume": 1115.2, "taker_buy_quote": 303.03389}, {"ts": 1769588940000, "open": 0.2717, "high": 0.2717, "low": 0.2715, "close": 0.2715, "volume": 425.8, "quote_volume": 115.65559, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589000000, "open": 0.2714, "high": 0.2718, "low": 0.2714, "close": 0.2718, "volume": 2709.2, "quote_volume": 736.08772, "trades": 18, "taker_buy_volume": 2564.8, "taker_buy_quote": 696.86268}, {"ts": 1769589060000, "open": 0.2719, "high": 0.2719, "low": 0.2716, "close": 0.2716, "volume": 282.6, "quote_volume": 76.79558, "trades": 11, "taker_buy_volume": 94.4, "taker_buy_quote": 25.66736}, {"ts": 1769589120000, "open": 0.2715, "high": 0.2715, "low": 0.2713, "close": 0.2713, "volume": 171.6, "quote_volume": 46.57224, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589180000, "open": 0.2712, "high": 0.2712, "low": 0.2704, "close": 0.2704, "volume": 1805.9, "quote_volume": 488.94717, "trades": 28, "taker_buy_volume": 424.2, "taker_buy_quote": 114.77286}, {"ts": 1769589240000, "open": 0.2703, "high": 0.2703, "low": 0.2694, "close": 0.2696, "volume": 16227.8, "quote_volume": 4381.3324, "trades": 38, "taker_buy_volume": 512.3, "taker_buy_quote": 138.17392}, {"ts": 1769589300000, "open": 0.2694, "high": 0.2696, "low": 0.2686, "close": 0.2689, "volume": 42535.6, "quote_volume": 11444.23105, "trades": 102, "taker_buy_volume": 2989.2, "taker_buy_quote": 804.77791}, {"ts": 1769589360000, "open": 0.2689, "high": 0.269, "low": 0.2686, "close": 0.2689, "volume": 6234.8, "quote_volume": 1675.53672, "trades": 17, "taker_buy_volume": 1770.7, "taker_buy_quote": 476.05669}, {"ts": 1769589420000, "open": 0.2689, "high": 0.2691, "low": 0.2687, "close": 0.269, "volume": 6735.4, "quote_volume": 1811.20442, "trades": 39, "taker_buy_volume": 3150.1, "taker_buy_quote": 847.29822}, {"ts": 1769589480000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 251.9, "quote_volume": 67.7458, "trades": 5, "taker_buy_volume": 98.9, "taker_buy_quote": 26.6041}, {"ts": 1769589540000, "open": 0.2691, "high": 0.2694, "low": 0.2691, "close": 0.2694, "volume": 4586.5, "quote_volume": 1234.63381, "trades": 11, "taker_buy_volume": 4586.5, "taker_buy_quote": 1234.63381}, {"ts": 1769589600000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 72.2, "quote_volume": 19.44346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589660000, "open": 0.2693, "high": 0.2693, "low": 0.269, "close": 0.269, "volume": 3872.3, "quote_volume": 1041.83648, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589720000, "open": 0.2691, "high": 0.2693, "low": 0.269, "close": 0.2692, "volume": 1995.9, "quote_volume": 537.21499, "trades": 20, "taker_buy_volume": 1179.2, "taker_buy_quote": 317.42484}, {"ts": 1769589780000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 2698.4, "quote_volume": 725.88951, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589840000, "open": 0.2689, "high": 0.2689, "low": 0.2681, "close": 0.2684, "volume": 4150.8, "quote_volume": 1113.52975, "trades": 32, "taker_buy_volume": 1716.4, "taker_buy_quote": 460.56002}, {"ts": 1769589900000, "open": 0.2681, "high": 0.2682, "low": 0.268, "close": 0.2681, "volume": 7459.1, "quote_volume": 1999.36141, "trades": 15, "taker_buy_volume": 859.1, "taker_buy_quote": 230.35214}, {"ts": 1769589960000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 509.3, "quote_volume": 136.54333, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590020000, "open": 0.2682, "high": 0.2687, "low": 0.2682, "close": 0.2686, "volume": 7350.6, "quote_volume": 1973.1411, "trades": 37, "taker_buy_volume": 3584.4, "taker_buy_quote": 961.83834}, {"ts": 1769590080000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2684, "volume": 5802.2, "quote_volume": 1557.18651, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590140000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 4121.9, "quote_volume": 1106.45637, "trades": 8, "taker_buy_volume": 3902.8, "taker_buy_quote": 1047.60611}, {"ts": 1769590200000, "open": 0.2686, "high": 0.2693, "low": 0.2685, "close": 0.2689, "volume": 7941.9, "quote_volume": 2135.82422, "trades": 36, "taker_buy_volume": 4348.1, "taker_buy_quote": 1169.60448}, {"ts": 1769590260000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 37.3, "quote_volume": 10.0337, "trades": 1, "taker_buy_volume": 37.3, "taker_buy_quote": 10.0337}, {"ts": 1769590320000, "open": 0.269, "high": 0.269, "low": 0.2684, "close": 0.2684, "volume": 4015.7, "quote_volume": 1079.12479, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590380000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 1729.9, "quote_volume": 464.15208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590440000, "open": 0.2684, "high": 0.2691, "low": 0.2672, "close": 0.2677, "volume": 50529.6, "quote_volume": 13552.38601, "trades": 147, "taker_buy_volume": 13486.6, "taker_buy_quote": 3621.43722}, {"ts": 1769590500000, "open": 0.2677, "high": 0.2678, "low": 0.2675, "close": 0.2676, "volume": 2975.9, "quote_volume": 796.6265, "trades": 17, "taker_buy_volume": 2290.3, "taker_buy_quote": 613.18851}, {"ts": 1769590560000, "open": 0.2675, "high": 0.2675, "low": 0.267, "close": 0.2672, "volume": 2440.5, "quote_volume": 651.81842, "trades": 16, "taker_buy_volume": 298.0, "taker_buy_quote": 79.60624}, {"ts": 1769590620000, "open": 0.2674, "high": 0.2677, "low": 0.2673, "close": 0.2673, "volume": 4134.6, "quote_volume": 1106.04093, "trades": 25, "taker_buy_volume": 3723.8, "taker_buy_quote": 996.18553}, {"ts": 1769590680000, "open": 0.2672, "high": 0.2674, "low": 0.2661, "close": 0.2671, "volume": 49631.7, "quote_volume": 13234.24431, "trades": 134, "taker_buy_volume": 9742.7, "taker_buy_quote": 2600.17096}, {"ts": 1769590740000, "open": 0.2673, "high": 0.2674, "low": 0.2672, "close": 0.2674, "volume": 1537.4, "quote_volume": 411.0347, "trades": 6, "taker_buy_volume": 1180.2, "taker_buy_quote": 315.58548}, {"ts": 1769590800000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 1903.4, "quote_volume": 509.22735, "trades": 25, "taker_buy_volume": 138.2, "taker_buy_quote": 36.97651}, {"ts": 1769590860000, "open": 0.2674, "high": 0.2677, "low": 0.2674, "close": 0.2674, "volume": 3278.9, "quote_volume": 877.16544, "trades": 17, "taker_buy_volume": 981.2, "taker_buy_quote": 262.57493}, {"ts": 1769590920000, "open": 0.2674, "high": 0.268, "low": 0.2674, "close": 0.2675, "volume": 8549.9, "quote_volume": 2287.89566, "trades": 51, "taker_buy_volume": 4250.1, "taker_buy_quote": 1137.57119}, {"ts": 1769590980000, "open": 0.2675, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 4124.7, "quote_volume": 1102.9837, "trades": 14, "taker_buy_volume": 2610.0, "taker_buy_quote": 697.94437}, {"ts": 1769591040000, "open": 0.2674, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 1557.1, "quote_volume": 416.17963, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591100000, "open": 0.2674, "high": 0.2679, "low": 0.2674, "close": 0.2678, "volume": 2111.2, "quote_volume": 565.32406, "trades": 19, "taker_buy_volume": 1011.7, "taker_buy_quote": 270.85921}, {"ts": 1769591160000, "open": 0.2677, "high": 0.2677, "low": 0.2674, "close": 0.2674, "volume": 2151.1, "quote_volume": 575.40072, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591220000, "open": 0.2673, "high": 0.2677, "low": 0.2671, "close": 0.2677, "volume": 2940.0, "quote_volume": 785.7245, "trades": 30, "taker_buy_volume": 1530.4, "taker_buy_quote": 409.13607}, {"ts": 1769591280000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 1191.2, "quote_volume": 319.00752, "trades": 7, "taker_buy_volume": 645.4, "taker_buy_quote": 172.89686}, {"ts": 1769591340000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 1488.6, "quote_volume": 398.9506, "trades": 5, "taker_buy_volume": 1488.6, "taker_buy_quote": 398.9506}, {"ts": 1769591400000, "open": 0.268, "high": 0.2682, "low": 0.2678, "close": 0.2682, "volume": 767.8, "quote_volume": 205.82256, "trades": 17, "taker_buy_volume": 614.4, "taker_buy_quote": 164.72876}, {"ts": 1769591460000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 141.8, "quote_volume": 38.01433, "trades": 6, "taker_buy_volume": 119.3, "taker_buy_quote": 31.98433}, {"ts": 1769591520000, "open": 0.268, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 1286.8, "quote_volume": 344.70712, "trades": 21, "taker_buy_volume": 1082.9, "taker_buy_quote": 290.08222}, {"ts": 1769591580000, "open": 0.2678, "high": 0.2681, "low": 0.2676, "close": 0.2676, "volume": 5629.3, "quote_volume": 1507.42687, "trades": 18, "taker_buy_volume": 2757.6, "taker_buy_quote": 738.90686}, {"ts": 1769591640000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 1075.8, "quote_volume": 287.75753, "trades": 11, "taker_buy_volume": 414.0, "taker_buy_quote": 110.7864}, {"ts": 1769591700000, "open": 0.2675, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 1518.9, "quote_volume": 406.50737, "trades": 11, "taker_buy_volume": 1444.2, "taker_buy_quote": 386.52512}, {"ts": 1769591760000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.268, "volume": 1310.1, "quote_volume": 351.05858, "trades": 10, "taker_buy_volume": 1310.1, "taker_buy_quote": 351.05858}, {"ts": 1769591820000, "open": 0.2679, "high": 0.2679, "low": 0.2676, "close": 0.2676, "volume": 190.9, "quote_volume": 51.10934, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591880000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 1023.5, "quote_volume": 273.6053, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591940000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 116.2, "quote_volume": 31.05445, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592000000, "open": 0.2671, "high": 0.2675, "low": 0.2669, "close": 0.2672, "volume": 19534.8, "quote_volume": 5221.53835, "trades": 54, "taker_buy_volume": 15974.2, "taker_buy_quote": 4270.16404}, {"ts": 1769592060000, "open": 0.2673, "high": 0.2677, "low": 0.2673, "close": 0.2677, "volume": 5098.7, "quote_volume": 1364.30025, "trades": 25, "taker_buy_volume": 5098.7, "taker_buy_quote": 1364.30025}, {"ts": 1769592120000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2676, "volume": 528.5, "quote_volume": 141.42285, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 131.3916}, {"ts": 1769592180000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 1221.7, "quote_volume": 326.77131, "trades": 9, "taker_buy_volume": 269.0, "taker_buy_quote": 71.9575}, {"ts": 1769592240000, "open": 0.2673, "high": 0.2673, "low": 0.2665, "close": 0.2666, "volume": 21916.5, "quote_volume": 5845.68544, "trades": 79, "taker_buy_volume": 9317.9, "taker_buy_quote": 2485.87424}, {"ts": 1769592300000, "open": 0.2667, "high": 0.2667, "low": 0.2649, "close": 0.2653, "volume": 46834.6, "quote_volume": 12449.48704, "trades": 139, "taker_buy_volume": 7697.9, "taker_buy_quote": 2045.48784}, {"ts": 1769592360000, "open": 0.265, "high": 0.2654, "low": 0.2648, "close": 0.2651, "volume": 6938.3, "quote_volume": 1839.34699, "trades": 34, "taker_buy_volume": 3843.2, "taker_buy_quote": 1019.44144}, {"ts": 1769592420000, "open": 0.2651, "high": 0.2652, "low": 0.265, "close": 0.2651, "volume": 1114.2, "quote_volume": 295.36783, "trades": 6, "taker_buy_volume": 37.8, "taker_buy_quote": 10.02456}, {"ts": 1769592480000, "open": 0.2653, "high": 0.2656, "low": 0.2652, "close": 0.2655, "volume": 7038.0, "quote_volume": 1868.76408, "trades": 51, "taker_buy_volume": 6597.5, "taker_buy_quote": 1751.83321}, {"ts": 1769592540000, "open": 0.2655, "high": 0.2658, "low": 0.2652, "close": 0.2658, "volume": 5533.9, "quote_volume": 1469.51463, "trades": 29, "taker_buy_volume": 5370.5, "taker_buy_quote": 1426.16501}, {"ts": 1769592600000, "open": 0.2657, "high": 0.2657, "low": 0.2654, "close": 0.2654, "volume": 1060.0, "quote_volume": 281.34666, "trades": 8, "taker_buy_volume": 37.8, "taker_buy_quote": 10.04346}, {"ts": 1769592660000, "open": 0.2656, "high": 0.2658, "low": 0.2655, "close": 0.2658, "volume": 3282.6, "quote_volume": 871.91219, "trades": 16, "taker_buy_volume": 1821.2, "taker_buy_quote": 483.89203}, {"ts": 1769592720000, "open": 0.2655, "high": 0.2657, "low": 0.2655, "close": 0.2657, "volume": 1088.7, "quote_volume": 289.11512, "trades": 12, "taker_buy_volume": 1051.0, "taker_buy_quote": 279.10577}, {"ts": 1769592780000, "open": 0.2658, "high": 0.2667, "low": 0.2658, "close": 0.2661, "volume": 32539.0, "quote_volume": 8666.14523, "trades": 101, "taker_buy_volume": 24247.6, "taker_buy_quote": 6457.88586}, {"ts": 1769592840000, "open": 0.2663, "high": 0.2665, "low": 0.2655, "close": 0.2659, "volume": 101220.3, "quote_volume": 26913.74883, "trades": 122, "taker_buy_volume": 18241.9, "taker_buy_quote": 4850.51768}, {"ts": 1769592900000, "open": 0.2659, "high": 0.2665, "low": 0.2659, "close": 0.2665, "volume": 16313.1, "quote_volume": 4344.45295, "trades": 30, "taker_buy_volume": 8804.3, "taker_buy_quote": 2344.15428}, {"ts": 1769592960000, "open": 0.2665, "high": 0.2673, "low": 0.2665, "close": 0.2672, "volume": 13207.0, "quote_volume": 3527.6511, "trades": 50, "taker_buy_volume": 8245.8, "taker_buy_quote": 2202.32564}, {"ts": 1769593020000, "open": 0.2674, "high": 0.2682, "low": 0.2674, "close": 0.2681, "volume": 3577.2, "quote_volume": 958.49792, "trades": 53, "taker_buy_volume": 857.5, "taker_buy_quote": 229.5463}, {"ts": 1769593080000, "open": 0.2682, "high": 0.2685, "low": 0.2681, "close": 0.2682, "volume": 26362.9, "quote_volume": 7074.90317, "trades": 67, "taker_buy_volume": 18330.0, "taker_buy_quote": 4919.54412}, {"ts": 1769593140000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 954.3, "quote_volume": 255.78756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593200000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.2687, "volume": 103390.6, "quote_volume": 27790.77436, "trades": 106, "taker_buy_volume": 100721.9, "taker_buy_quote": 27073.99313}, {"ts": 1769593260000, "open": 0.2686, "high": 0.269, "low": 0.2684, "close": 0.2687, "volume": 59721.8, "quote_volume": 16054.78024, "trades": 93, "taker_buy_volume": 52774.8, "taker_buy_quote": 14188.46561}, {"ts": 1769593320000, "open": 0.2688, "high": 0.269, "low": 0.2688, "close": 0.2688, "volume": 32829.0, "quote_volume": 8827.98783, "trades": 45, "taker_buy_volume": 30286.7, "taker_buy_quote": 8144.59768}, {"ts": 1769593380000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 857.0, "quote_volume": 230.38151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593440000, "open": 0.2689, "high": 0.2689, "low": 0.2687, "close": 0.2687, "volume": 2542.0, "quote_volume": 683.15739, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593500000, "open": 0.2688, "high": 0.2693, "low": 0.2683, "close": 0.2689, "volume": 41317.1, "quote_volume": 11109.22117, "trades": 91, "taker_buy_volume": 36492.1, "taker_buy_quote": 9812.86447}, {"ts": 1769593560000, "open": 0.2688, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 424.5, "quote_volume": 114.12496, "trades": 3, "taker_buy_volume": 193.6, "taker_buy_quote": 52.05904}, {"ts": 1769593620000, "open": 0.269, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 960.1, "quote_volume": 258.18578, "trades": 8, "taker_buy_volume": 74.4, "taker_buy_quote": 20.01732}, {"ts": 1769593680000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 570.8, "quote_volume": 153.45413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593740000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 1293.8, "quote_volume": 347.66166, "trades": 20, "taker_buy_volume": 1125.0, "taker_buy_quote": 302.3051}, {"ts": 1769593800000, "open": 0.2687, "high": 0.269, "low": 0.2685, "close": 0.2688, "volume": 7258.2, "quote_volume": 1951.37279, "trades": 25, "taker_buy_volume": 4169.5, "taker_buy_quote": 1121.15994}, {"ts": 1769593860000, "open": 0.2691, "high": 0.2694, "low": 0.269, "close": 0.2694, "volume": 1861.2, "quote_volume": 500.83497, "trades": 14, "taker_buy_volume": 148.9, "taker_buy_quote": 40.09131}, {"ts": 1769593920000, "open": 0.2696, "high": 0.2696, "low": 0.2692, "close": 0.2692, "volume": 8049.6, "quote_volume": 2169.24577, "trades": 18, "taker_buy_volume": 2500.8, "taker_buy_quote": 674.1817}, {"ts": 1769593980000, "open": 0.2692, "high": 0.2692, "low": 0.2688, "close": 0.2691, "volume": 4489.1, "quote_volume": 1207.5969, "trades": 24, "taker_buy_volume": 564.4, "taker_buy_quote": 151.78208}, {"ts": 1769594040000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 122.0, "quote_volume": 32.8424, "trades": 5, "taker_buy_volume": 37.3, "taker_buy_quote": 10.04116}, {"ts": 1769594100000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 37.3, "quote_volume": 10.04489, "trades": 2, "taker_buy_volume": 37.3, "taker_buy_quote": 10.04489}, {"ts": 1769594160000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 1212.0, "quote_volume": 326.26667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594220000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 1319.8, "quote_volume": 355.13304, "trades": 7, "taker_buy_volume": 364.3, "taker_buy_quote": 98.06956}, {"ts": 1769594280000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 572.1, "quote_volume": 153.78794, "trades": 8, "taker_buy_volume": 497.5, "taker_buy_quote": 133.73173}, {"ts": 1769594340000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 1857.4, "quote_volume": 499.82261, "trades": 4, "taker_buy_volume": 1857.4, "taker_buy_quote": 499.82261}, {"ts": 1769594400000, "open": 0.2692, "high": 0.2693, "low": 0.2684, "close": 0.2684, "volume": 2049.6, "quote_volume": 550.88064, "trades": 29, "taker_buy_volume": 1751.2, "taker_buy_quote": 470.68564}, {"ts": 1769594460000, "open": 0.2685, "high": 0.2692, "low": 0.2685, "close": 0.2691, "volume": 59893.4, "quote_volume": 16108.01158, "trades": 54, "taker_buy_volume": 52694.8, "taker_buy_quote": 14171.54946}, {"ts": 1769594520000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594580000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 760.0, "quote_volume": 204.66427, "trades": 8, "taker_buy_volume": 74.5, "taker_buy_quote": 20.05912}, {"ts": 1769594640000, "open": 0.2691, "high": 0.2692, "low": 0.2683, "close": 0.2684, "volume": 16719.7, "quote_volume": 4495.29497, "trades": 31, "taker_buy_volume": 503.0, "taker_buy_quote": 135.0052}, {"ts": 1769594700000, "open": 0.2683, "high": 0.2686, "low": 0.268, "close": 0.2685, "volume": 51044.7, "quote_volume": 13701.34132, "trades": 59, "taker_buy_volume": 50037.4, "taker_buy_quote": 13430.86756}, {"ts": 1769594760000, "open": 0.2685, "high": 0.2686, "low": 0.2683, "close": 0.2686, "volume": 2032.8, "quote_volume": 545.79559, "trades": 16, "taker_buy_volume": 111.9, "taker_buy_quote": 30.04515}, {"ts": 1769594820000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 286.0, "quote_volume": 76.84269, "trades": 5, "taker_buy_volume": 37.3, "taker_buy_quote": 10.02251}, {"ts": 1769594880000, "open": 0.2688, "high": 0.269, "low": 0.2686, "close": 0.269, "volume": 3522.7, "quote_volume": 946.24514, "trades": 13, "taker_buy_volume": 152.9, "taker_buy_quote": 41.11686}, {"ts": 1769594940000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 314.3, "quote_volume": 84.58763, "trades": 12, "taker_buy_volume": 152.7, "taker_buy_quote": 41.10107}, {"ts": 1769595000000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 318.3, "quote_volume": 85.66327, "trades": 7, "taker_buy_volume": 37.3, "taker_buy_quote": 10.04116}, {"ts": 1769595060000, "open": 0.2693, "high": 0.2694, "low": 0.2691, "close": 0.2691, "volume": 7862.5, "quote_volume": 2116.92817, "trades": 17, "taker_buy_volume": 1755.0, "taker_buy_quote": 472.79123}, {"ts": 1769595120000, "open": 0.269, "high": 0.269, "low": 0.2687, "close": 0.2687, "volume": 4604.0, "quote_volume": 1238.30662, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595180000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 303.5, "quote_volume": 81.55045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595240000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 829.7, "quote_volume": 223.10633, "trades": 5, "taker_buy_volume": 829.7, "taker_buy_quote": 223.10633}, {"ts": 1769595300000, "open": 0.269, "high": 0.2695, "low": 0.2688, "close": 0.2688, "volume": 6167.6, "quote_volume": 1660.12301, "trades": 43, "taker_buy_volume": 1201.4, "taker_buy_quote": 323.6795}, {"ts": 1769595360000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 163.0, "quote_volume": 43.7981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595420000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 37.3, "quote_volume": 10.02997, "trades": 2, "taker_buy_volume": 37.3, "taker_buy_quote": 10.02997}, {"ts": 1769595480000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595540000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595600000, "open": 0.2689, "high": 0.2689, "low": 0.2685, "close": 0.2685, "volume": 2332.7, "quote_volume": 626.55644, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595660000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 1613.1, "quote_volume": 433.11735, "trades": 3, "taker_buy_volume": 1575.8, "taker_buy_quote": 423.1023}, {"ts": 1769595720000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 2099.0, "quote_volume": 563.56414, "trades": 6, "taker_buy_volume": 1983.3, "taker_buy_quote": 532.51605}, {"ts": 1769595780000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 1682.6, "quote_volume": 451.77437, "trades": 4, "taker_buy_volume": 1682.6, "taker_buy_quote": 451.77437}, {"ts": 1769595840000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 673.0, "quote_volume": 180.7005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595900000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 581.4, "quote_volume": 156.04776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595960000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 24.8, "quote_volume": 6.65632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596020000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 602.3, "quote_volume": 161.59709, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596080000, "open": 0.2682, "high": 0.2682, "low": 0.268, "close": 0.268, "volume": 1578.0, "quote_volume": 423.01379, "trades": 15, "taker_buy_volume": 859.5, "taker_buy_quote": 230.38394}, {"ts": 1769596140000, "open": 0.2681, "high": 0.2684, "low": 0.2681, "close": 0.2682, "volume": 3659.5, "quote_volume": 981.63686, "trades": 15, "taker_buy_volume": 3356.9, "taker_buy_quote": 900.47954}, {"ts": 1769596200000, "open": 0.2683, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 1320.1, "quote_volume": 354.28027, "trades": 15, "taker_buy_volume": 664.2, "taker_buy_quote": 178.2734}, {"ts": 1769596260000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 2196.8, "quote_volume": 589.8408, "trades": 4, "taker_buy_volume": 2196.8, "taker_buy_quote": 589.8408}, {"ts": 1769596320000, "open": 0.2684, "high": 0.2684, "low": 0.2679, "close": 0.2679, "volume": 4119.1, "quote_volume": 1103.607, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596380000, "open": 0.2678, "high": 0.2683, "low": 0.2676, "close": 0.2683, "volume": 5001.6, "quote_volume": 1339.83786, "trades": 23, "taker_buy_volume": 2822.8, "taker_buy_quote": 756.63973}, {"ts": 1769596440000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596500000, "open": 0.2684, "high": 0.2684, "low": 0.2681, "close": 0.2681, "volume": 546.6, "quote_volume": 146.64529, "trades": 8, "taker_buy_volume": 74.5, "taker_buy_quote": 19.99208}, {"ts": 1769596560000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2683, "volume": 149.6, "quote_volume": 40.13768, "trades": 7, "taker_buy_volume": 112.2, "taker_buy_quote": 30.10326}, {"ts": 1769596620000, "open": 0.2683, "high": 0.2683, "low": 0.268, "close": 0.268, "volume": 1242.2, "quote_volume": 333.19717, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596680000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2678, "volume": 91.6, "quote_volume": 24.53621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596740000, "open": 0.268, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 2391.1, "quote_volume": 640.69034, "trades": 25, "taker_buy_volume": 1750.1, "taker_buy_quote": 469.0268}, {"ts": 1769596800000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 58.0, "quote_volume": 15.5266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596860000, "open": 0.2679, "high": 0.268, "low": 0.2679, "close": 0.268, "volume": 656.2, "quote_volume": 175.80178, "trades": 6, "taker_buy_volume": 656.2, "taker_buy_quote": 175.80178}, {"ts": 1769596920000, "open": 0.2681, "high": 0.2684, "low": 0.2678, "close": 0.2678, "volume": 8728.8, "quote_volume": 2340.64574, "trades": 25, "taker_buy_volume": 2089.7, "taker_buy_quote": 560.6549}, {"ts": 1769596980000, "open": 0.268, "high": 0.2682, "low": 0.2677, "close": 0.2677, "volume": 4639.2, "quote_volume": 1242.90053, "trades": 22, "taker_buy_volume": 222.1, "taker_buy_quote": 59.56348}, {"ts": 1769597040000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 114.5, "quote_volume": 30.686, "trades": 2, "taker_buy_volume": 114.5, "taker_buy_quote": 30.686}, {"ts": 1769597100000, "open": 0.2678, "high": 0.2678, "low": 0.2673, "close": 0.2673, "volume": 7239.9, "quote_volume": 1935.93072, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597160000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 5728.7, "quote_volume": 1532.30678, "trades": 8, "taker_buy_volume": 5107.6, "taker_buy_quote": 1366.283}, {"ts": 1769597220000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597280000, "open": 0.2672, "high": 0.2673, "low": 0.2668, "close": 0.2672, "volume": 13349.9, "quote_volume": 3564.81098, "trades": 44, "taker_buy_volume": 5307.4, "taker_buy_quote": 1417.69858}, {"ts": 1769597340000, "open": 0.2671, "high": 0.2673, "low": 0.2671, "close": 0.2672, "volume": 279.1, "quote_volume": 74.57532, "trades": 3, "taker_buy_volume": 62.5, "taker_buy_quote": 16.70625}, {"ts": 1769597400000, "open": 0.2672, "high": 0.2672, "low": 0.2671, "close": 0.2671, "volume": 112.3, "quote_volume": 30.00281, "trades": 4, "taker_buy_volume": 74.8, "taker_buy_quote": 19.98656}, {"ts": 1769597460000, "open": 0.2669, "high": 0.2674, "low": 0.2667, "close": 0.2671, "volume": 23864.1, "quote_volume": 6375.31634, "trades": 39, "taker_buy_volume": 20611.1, "taker_buy_quote": 5507.58233}, {"ts": 1769597520000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 699.7, "quote_volume": 186.8199, "trades": 10, "taker_buy_volume": 662.1, "taker_buy_quote": 176.7807}, {"ts": 1769597580000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597640000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2667, "volume": 2303.9, "quote_volume": 614.46386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597700000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 136.4, "quote_volume": 36.3854, "trades": 3, "taker_buy_volume": 37.6, "taker_buy_quote": 10.03544}, {"ts": 1769597760000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 37.6, "quote_volume": 10.0392, "trades": 1, "taker_buy_volume": 37.6, "taker_buy_quote": 10.0392}, {"ts": 1769597820000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 37.5, "quote_volume": 10.01625, "trades": 2, "taker_buy_volume": 37.5, "taker_buy_quote": 10.01625}, {"ts": 1769597880000, "open": 0.2672, "high": 0.2675, "low": 0.2672, "close": 0.2672, "volume": 1003.8, "quote_volume": 268.44202, "trades": 12, "taker_buy_volume": 980.0, "taker_buy_quote": 262.08266}, {"ts": 1769597940000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 810.0, "quote_volume": 216.594, "trades": 4, "taker_buy_volume": 810.0, "taker_buy_quote": 216.594}, {"ts": 1769598000000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 199.1, "quote_volume": 53.21943, "trades": 1, "taker_buy_volume": 199.1, "taker_buy_quote": 53.21943}, {"ts": 1769598060000, "open": 0.2672, "high": 0.2676, "low": 0.2672, "close": 0.2675, "volume": 4574.4, "quote_volume": 1223.07581, "trades": 51, "taker_buy_volume": 3563.3, "taker_buy_quote": 952.6152}, {"ts": 1769598120000, "open": 0.2674, "high": 0.2676, "low": 0.2671, "close": 0.2673, "volume": 6221.1, "quote_volume": 1663.31434, "trades": 68, "taker_buy_volume": 4668.0, "taker_buy_quote": 1248.27525}, {"ts": 1769598180000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 957.0, "quote_volume": 255.78625, "trades": 7, "taker_buy_volume": 363.7, "taker_buy_quote": 97.20878}, {"ts": 1769598240000, "open": 0.267, "high": 0.2675, "low": 0.267, "close": 0.2673, "volume": 3134.9, "quote_volume": 837.85707, "trades": 38, "taker_buy_volume": 2964.3, "taker_buy_quote": 792.27312}, {"ts": 1769598300000, "open": 0.2672, "high": 0.2677, "low": 0.2672, "close": 0.2675, "volume": 2854.3, "quote_volume": 763.78057, "trades": 37, "taker_buy_volume": 2758.7, "taker_buy_quote": 738.20382}, {"ts": 1769598360000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 245.9, "quote_volume": 65.75741, "trades": 5, "taker_buy_volume": 37.5, "taker_buy_quote": 10.03125}, {"ts": 1769598420000, "open": 0.2676, "high": 0.2679, "low": 0.2676, "close": 0.2679, "volume": 850.0, "quote_volume": 227.62455, "trades": 11, "taker_buy_volume": 850.0, "taker_buy_quote": 227.62455}, {"ts": 1769598480000, "open": 0.2679, "high": 0.268, "low": 0.2679, "close": 0.268, "volume": 257.1, "quote_volume": 68.88289, "trades": 5, "taker_buy_volume": 257.1, "taker_buy_quote": 68.88289}, {"ts": 1769598540000, "open": 0.2681, "high": 0.2684, "low": 0.2681, "close": 0.2684, "volume": 1903.2, "quote_volume": 510.41072, "trades": 24, "taker_buy_volume": 760.2, "taker_buy_quote": 203.89853}, {"ts": 1769598600000, "open": 0.2684, "high": 0.2685, "low": 0.268, "close": 0.268, "volume": 4994.9, "quote_volume": 1340.81141, "trades": 22, "taker_buy_volume": 3462.1, "taker_buy_quote": 929.53612}, {"ts": 1769598660000, "open": 0.2679, "high": 0.2679, "low": 0.267, "close": 0.2673, "volume": 10281.3, "quote_volume": 2747.98832, "trades": 47, "taker_buy_volume": 2204.9, "taker_buy_quote": 589.3209}, {"ts": 1769598720000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 812.7, "quote_volume": 216.99465, "trades": 5, "taker_buy_volume": 737.7, "taker_buy_quote": 196.9659}, {"ts": 1769598780000, "open": 0.2669, "high": 0.2671, "low": 0.2668, "close": 0.2671, "volume": 5777.5, "quote_volume": 1542.16917, "trades": 17, "taker_buy_volume": 2407.7, "taker_buy_quote": 643.05309}, {"ts": 1769598840000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 748.4, "quote_volume": 199.89764, "trades": 1, "taker_buy_volume": 748.4, "taker_buy_quote": 199.89764}, {"ts": 1769598900000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 2925.9, "quote_volume": 780.80463, "trades": 12, "taker_buy_volume": 199.1, "taker_buy_quote": 53.13979}, {"ts": 1769598960000, "open": 0.2669, "high": 0.267, "low": 0.2668, "close": 0.267, "volume": 4203.2, "quote_volume": 1122.05511, "trades": 7, "taker_buy_volume": 3373.6, "taker_buy_quote": 900.68757}, {"ts": 1769599020000, "open": 0.267, "high": 0.267, "low": 0.2668, "close": 0.2668, "volume": 2116.5, "quote_volume": 564.89547, "trades": 20, "taker_buy_volume": 437.4, "taker_buy_quote": 116.74581}, {"ts": 1769599080000, "open": 0.2671, "high": 0.2674, "low": 0.267, "close": 0.2671, "volume": 5174.4, "quote_volume": 1382.51992, "trades": 35, "taker_buy_volume": 1548.5, "taker_buy_quote": 413.80077}, {"ts": 1769599140000, "open": 0.267, "high": 0.2672, "low": 0.2669, "close": 0.2672, "volume": 3679.1, "quote_volume": 982.57487, "trades": 20, "taker_buy_volume": 2047.7, "taker_buy_quote": 546.99944}, {"ts": 1769599200000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 547.1, "quote_volume": 146.13041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599260000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 1284.1, "quote_volume": 343.20789, "trades": 11, "taker_buy_volume": 716.9, "taker_buy_quote": 191.59533}, {"ts": 1769599320000, "open": 0.2671, "high": 0.2689, "low": 0.2668, "close": 0.2683, "volume": 191499.3, "quote_volume": 51280.74701, "trades": 239, "taker_buy_volume": 137238.4, "taker_buy_quote": 36749.47704}, {"ts": 1769599380000, "open": 0.2685, "high": 0.2688, "low": 0.2684, "close": 0.2686, "volume": 7680.7, "quote_volume": 2062.80959, "trades": 41, "taker_buy_volume": 1842.6, "taker_buy_quote": 494.90964}, {"ts": 1769599440000, "open": 0.2686, "high": 0.2692, "low": 0.2685, "close": 0.269, "volume": 8325.3, "quote_volume": 2239.98287, "trades": 31, "taker_buy_volume": 6301.1, "taker_buy_quote": 1695.39094}, {"ts": 1769599500000, "open": 0.2692, "high": 0.2709, "low": 0.2692, "close": 0.2699, "volume": 52191.6, "quote_volume": 14090.55439, "trades": 172, "taker_buy_volume": 37547.0, "taker_buy_quote": 10135.42215}, {"ts": 1769599560000, "open": 0.2698, "high": 0.2708, "low": 0.2698, "close": 0.2706, "volume": 9171.2, "quote_volume": 2478.52634, "trades": 44, "taker_buy_volume": 6918.3, "taker_buy_quote": 1869.03258}, {"ts": 1769599620000, "open": 0.2708, "high": 0.2711, "low": 0.2707, "close": 0.2711, "volume": 13615.5, "quote_volume": 3686.29884, "trades": 73, "taker_buy_volume": 437.9, "taker_buy_quote": 118.64196}, {"ts": 1769599680000, "open": 0.271, "high": 0.2712, "low": 0.2699, "close": 0.2703, "volume": 9554.3, "quote_volume": 2585.81889, "trades": 53, "taker_buy_volume": 1337.9, "taker_buy_quote": 361.38558}, {"ts": 1769599740000, "open": 0.2703, "high": 0.2708, "low": 0.2703, "close": 0.2707, "volume": 3931.9, "quote_volume": 1064.28633, "trades": 29, "taker_buy_volume": 2015.2, "taker_buy_quote": 545.39203}, {"ts": 1769599800000, "open": 0.2707, "high": 0.2723, "low": 0.2707, "close": 0.2715, "volume": 29495.0, "quote_volume": 8015.54757, "trades": 138, "taker_buy_volume": 16150.1, "taker_buy_quote": 4391.33406}, {"ts": 1769599860000, "open": 0.2716, "high": 0.2724, "low": 0.2715, "close": 0.2719, "volume": 46264.9, "quote_volume": 12584.97997, "trades": 135, "taker_buy_volume": 15798.7, "taker_buy_quote": 4296.36069}, {"ts": 1769599920000, "open": 0.2718, "high": 0.2718, "low": 0.2711, "close": 0.2711, "volume": 17224.8, "quote_volume": 4674.78094, "trades": 84, "taker_buy_volume": 14954.9, "taker_buy_quote": 4058.59154}, {"ts": 1769599980000, "open": 0.2711, "high": 0.2713, "low": 0.2705, "close": 0.271, "volume": 10160.4, "quote_volume": 2751.9637, "trades": 73, "taker_buy_volume": 5369.9, "taker_buy_quote": 1454.8268}, {"ts": 1769600040000, "open": 0.2708, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 16485.6, "quote_volume": 4462.93865, "trades": 18, "taker_buy_volume": 6763.0, "taker_buy_quote": 1830.82314}, {"ts": 1769600100000, "open": 0.2709, "high": 0.2712, "low": 0.2708, "close": 0.271, "volume": 2829.9, "quote_volume": 766.9859, "trades": 18, "taker_buy_volume": 1665.6, "taker_buy_quote": 451.52366}, {"ts": 1769600160000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 992.1, "quote_volume": 269.12273, "trades": 9, "taker_buy_volume": 367.3, "taker_buy_quote": 99.62595}, {"ts": 1769600220000, "open": 0.2711, "high": 0.2711, "low": 0.2707, "close": 0.2707, "volume": 9266.1, "quote_volume": 2510.42373, "trades": 62, "taker_buy_volume": 3271.3, "taker_buy_quote": 886.25047}, {"ts": 1769600280000, "open": 0.2707, "high": 0.271, "low": 0.2706, "close": 0.271, "volume": 2322.4, "quote_volume": 628.67185, "trades": 21, "taker_buy_volume": 2030.6, "taker_buy_quote": 549.7067}, {"ts": 1769600340000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 417.4, "quote_volume": 113.20951, "trades": 9, "taker_buy_volume": 371.0, "taker_buy_quote": 100.63511}, {"ts": 1769600400000, "open": 0.2714, "high": 0.2717, "low": 0.2713, "close": 0.2714, "volume": 6811.1, "quote_volume": 1848.99292, "trades": 34, "taker_buy_volume": 455.3, "taker_buy_quote": 123.6082}, {"ts": 1769600460000, "open": 0.2713, "high": 0.2718, "low": 0.2713, "close": 0.2718, "volume": 1961.9, "quote_volume": 532.50027, "trades": 16, "taker_buy_volume": 609.4, "taker_buy_quote": 165.48642}, {"ts": 1769600520000, "open": 0.2719, "high": 0.2721, "low": 0.2718, "close": 0.272, "volume": 3174.1, "quote_volume": 863.26684, "trades": 31, "taker_buy_volume": 494.8, "taker_buy_quote": 134.59802}, {"ts": 1769600580000, "open": 0.2721, "high": 0.2726, "low": 0.272, "close": 0.2724, "volume": 27011.6, "quote_volume": 7358.11683, "trades": 70, "taker_buy_volume": 21135.7, "taker_buy_quote": 5758.43601}, {"ts": 1769600640000, "open": 0.2722, "high": 0.2725, "low": 0.2722, "close": 0.2725, "volume": 1125.4, "quote_volume": 306.37882, "trades": 9, "taker_buy_volume": 278.4, "taker_buy_quote": 75.82542}, {"ts": 1769600700000, "open": 0.2725, "high": 0.2726, "low": 0.2724, "close": 0.2725, "volume": 17703.0, "quote_volume": 4824.27552, "trades": 33, "taker_buy_volume": 15378.3, "taker_buy_quote": 4190.79833}, {"ts": 1769600760000, "open": 0.2725, "high": 0.2725, "low": 0.272, "close": 0.272, "volume": 4493.0, "quote_volume": 1223.01528, "trades": 23, "taker_buy_volume": 302.6, "taker_buy_quote": 82.4585}, {"ts": 1769600820000, "open": 0.2719, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 2657.8, "quote_volume": 722.49499, "trades": 13, "taker_buy_volume": 332.4, "taker_buy_quote": 90.3537}, {"ts": 1769600880000, "open": 0.2718, "high": 0.2727, "low": 0.2718, "close": 0.2724, "volume": 10305.9, "quote_volume": 2806.89913, "trades": 48, "taker_buy_volume": 8400.4, "taker_buy_quote": 2287.57633}, {"ts": 1769600940000, "open": 0.2724, "high": 0.2727, "low": 0.2724, "close": 0.2724, "volume": 10728.5, "quote_volume": 2923.71656, "trades": 45, "taker_buy_volume": 6113.0, "taker_buy_quote": 1666.01059}, {"ts": 1769601000000, "open": 0.2725, "high": 0.2733, "low": 0.2722, "close": 0.2729, "volume": 47253.4, "quote_volume": 12889.13294, "trades": 82, "taker_buy_volume": 21106.5, "taker_buy_quote": 5756.58228}, {"ts": 1769601060000, "open": 0.2728, "high": 0.2729, "low": 0.2725, "close": 0.2725, "volume": 2336.3, "quote_volume": 637.12886, "trades": 23, "taker_buy_volume": 1155.1, "taker_buy_quote": 315.12291}, {"ts": 1769601120000, "open": 0.2726, "high": 0.2743, "low": 0.2726, "close": 0.2737, "volume": 89988.3, "quote_volume": 24599.28072, "trades": 426, "taker_buy_volume": 71876.0, "taker_buy_quote": 19646.71421}, {"ts": 1769601180000, "open": 0.2738, "high": 0.2741, "low": 0.2736, "close": 0.2738, "volume": 42297.5, "quote_volume": 11584.61249, "trades": 262, "taker_buy_volume": 32105.3, "taker_buy_quote": 8794.17188}, {"ts": 1769601240000, "open": 0.2737, "high": 0.2745, "low": 0.2737, "close": 0.2739, "volume": 13821.4, "quote_volume": 3789.67772, "trades": 97, "taker_buy_volume": 10324.1, "taker_buy_quote": 2831.08855}, {"ts": 1769601300000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2742, "volume": 5828.1, "quote_volume": 1598.33793, "trades": 28, "taker_buy_volume": 4064.0, "taker_buy_quote": 1114.61512}, {"ts": 1769601360000, "open": 0.2743, "high": 0.2744, "low": 0.2742, "close": 0.2743, "volume": 5311.2, "quote_volume": 1457.07414, "trades": 23, "taker_buy_volume": 5000.0, "taker_buy_quote": 1371.7431}, {"ts": 1769601420000, "open": 0.2743, "high": 0.2746, "low": 0.2742, "close": 0.2745, "volume": 10019.5, "quote_volume": 2749.73773, "trades": 30, "taker_buy_volume": 6832.6, "taker_buy_quote": 1875.60983}, {"ts": 1769601480000, "open": 0.2743, "high": 0.2752, "low": 0.2743, "close": 0.275, "volume": 60085.8, "quote_volume": 16514.48145, "trades": 203, "taker_buy_volume": 33147.6, "taker_buy_quote": 9112.11019}, {"ts": 1769601540000, "open": 0.2749, "high": 0.276, "low": 0.2747, "close": 0.2756, "volume": 55351.3, "quote_volume": 15247.4632, "trades": 201, "taker_buy_volume": 48636.4, "taker_buy_quote": 13397.62008}, {"ts": 1769601600000, "open": 0.2755, "high": 0.2768, "low": 0.2755, "close": 0.2763, "volume": 52212.2, "quote_volume": 14412.44673, "trades": 191, "taker_buy_volume": 32697.7, "taker_buy_quote": 9030.68256}, {"ts": 1769601660000, "open": 0.2762, "high": 0.2767, "low": 0.2755, "close": 0.2759, "volume": 29363.7, "quote_volume": 8107.11745, "trades": 134, "taker_buy_volume": 21002.9, "taker_buy_quote": 5799.55848}, {"ts": 1769601720000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 40135.9, "quote_volume": 11097.83925, "trades": 172, "taker_buy_volume": 28909.9, "taker_buy_quote": 7993.68631}, {"ts": 1769601780000, "open": 0.2762, "high": 0.2775, "low": 0.2762, "close": 0.277, "volume": 21681.0, "quote_volume": 6004.62338, "trades": 106, "taker_buy_volume": 14845.0, "taker_buy_quote": 4111.33795}, {"ts": 1769601840000, "open": 0.2768, "high": 0.2769, "low": 0.2762, "close": 0.2766, "volume": 26450.8, "quote_volume": 7315.51097, "trades": 89, "taker_buy_volume": 14500.9, "taker_buy_quote": 4011.00465}, {"ts": 1769601900000, "open": 0.2765, "high": 0.2773, "low": 0.2764, "close": 0.2768, "volume": 27044.8, "quote_volume": 7490.21916, "trades": 119, "taker_buy_volume": 17993.4, "taker_buy_quote": 4984.72182}, {"ts": 1769601960000, "open": 0.2766, "high": 0.2771, "low": 0.2762, "close": 0.2771, "volume": 15255.7, "quote_volume": 4219.37237, "trades": 72, "taker_buy_volume": 10302.2, "taker_buy_quote": 2849.9468}, {"ts": 1769602020000, "open": 0.2768, "high": 0.2776, "low": 0.2768, "close": 0.2773, "volume": 32277.3, "quote_volume": 8947.3078, "trades": 108, "taker_buy_volume": 21767.5, "taker_buy_quote": 6034.24162}, {"ts": 1769602080000, "open": 0.2773, "high": 0.2775, "low": 0.2769, "close": 0.2772, "volume": 25816.5, "quote_volume": 7154.72111, "trades": 88, "taker_buy_volume": 15490.1, "taker_buy_quote": 4294.17157}, {"ts": 1769602140000, "open": 0.2776, "high": 0.2779, "low": 0.2773, "close": 0.2777, "volume": 32029.0, "quote_volume": 8890.88133, "trades": 110, "taker_buy_volume": 19394.7, "taker_buy_quote": 5385.28834}, {"ts": 1769602200000, "open": 0.2777, "high": 0.2777, "low": 0.277, "close": 0.277, "volume": 16100.5, "quote_volume": 4467.10413, "trades": 67, "taker_buy_volume": 7300.7, "taker_buy_quote": 2025.66506}, {"ts": 1769602260000, "open": 0.2769, "high": 0.2778, "low": 0.2768, "close": 0.2771, "volume": 68861.6, "quote_volume": 19082.41891, "trades": 154, "taker_buy_volume": 55524.9, "taker_buy_quote": 15389.23464}, {"ts": 1769602320000, "open": 0.2772, "high": 0.2773, "low": 0.276, "close": 0.2765, "volume": 17912.7, "quote_volume": 4956.92348, "trades": 137, "taker_buy_volume": 13317.7, "taker_buy_quote": 3686.49274}, {"ts": 1769602380000, "open": 0.2764, "high": 0.2765, "low": 0.2753, "close": 0.2756, "volume": 18006.0, "quote_volume": 4971.57, "trades": 83, "taker_buy_volume": 14616.8, "taker_buy_quote": 4036.69904}, {"ts": 1769602440000, "open": 0.2755, "high": 0.2755, "low": 0.2743, "close": 0.2743, "volume": 10443.5, "quote_volume": 2869.1479, "trades": 66, "taker_buy_volume": 3964.9, "taker_buy_quote": 1089.01082}, {"ts": 1769602500000, "open": 0.2744, "high": 0.2747, "low": 0.2738, "close": 0.2742, "volume": 19669.4, "quote_volume": 5395.48274, "trades": 111, "taker_buy_volume": 9361.7, "taker_buy_quote": 2568.92389}, {"ts": 1769602560000, "open": 0.274, "high": 0.2752, "low": 0.2739, "close": 0.2749, "volume": 21379.3, "quote_volume": 5866.3111, "trades": 62, "taker_buy_volume": 16842.7, "taker_buy_quote": 4620.22617}, {"ts": 1769602620000, "open": 0.2749, "high": 0.2749, "low": 0.274, "close": 0.2742, "volume": 14599.4, "quote_volume": 4004.80338, "trades": 59, "taker_buy_volume": 2606.7, "taker_buy_quote": 714.88366}, {"ts": 1769602680000, "open": 0.2742, "high": 0.2743, "low": 0.2738, "close": 0.2743, "volume": 36595.8, "quote_volume": 10026.40986, "trades": 54, "taker_buy_volume": 13316.2, "taker_buy_quote": 3648.75526}, {"ts": 1769602740000, "open": 0.2741, "high": 0.2741, "low": 0.2739, "close": 0.2739, "volume": 5705.1, "quote_volume": 1563.12282, "trades": 22, "taker_buy_volume": 1881.8, "taker_buy_quote": 515.79005}, {"ts": 1769602800000, "open": 0.2741, "high": 0.2741, "low": 0.2738, "close": 0.274, "volume": 11519.3, "quote_volume": 3155.80783, "trades": 21, "taker_buy_volume": 6186.7, "taker_buy_quote": 1695.24462}, {"ts": 1769602860000, "open": 0.2738, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 2047.6, "quote_volume": 560.74463, "trades": 9, "taker_buy_volume": 1954.3, "taker_buy_quote": 535.20842}, {"ts": 1769602920000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 3153.2, "quote_volume": 863.40119, "trades": 8, "taker_buy_volume": 2380.1, "taker_buy_quote": 651.67504}, {"ts": 1769602980000, "open": 0.2739, "high": 0.2742, "low": 0.2737, "close": 0.2737, "volume": 2453.2, "quote_volume": 671.92906, "trades": 27, "taker_buy_volume": 843.4, "taker_buy_quote": 231.07116}, {"ts": 1769603040000, "open": 0.2737, "high": 0.2743, "low": 0.2736, "close": 0.2743, "volume": 10011.0, "quote_volume": 2744.34553, "trades": 40, "taker_buy_volume": 7810.5, "taker_buy_quote": 2141.38446}, {"ts": 1769603100000, "open": 0.2743, "high": 0.2749, "low": 0.2743, "close": 0.2747, "volume": 23263.9, "quote_volume": 6387.29806, "trades": 37, "taker_buy_volume": 20591.0, "taker_buy_quote": 5653.05243}, {"ts": 1769603160000, "open": 0.2746, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 10336.0, "quote_volume": 2838.08394, "trades": 15, "taker_buy_volume": 3958.3, "taker_buy_quote": 1087.28616}, {"ts": 1769603220000, "open": 0.2747, "high": 0.2747, "low": 0.2744, "close": 0.2744, "volume": 4379.7, "quote_volume": 1202.35801, "trades": 24, "taker_buy_volume": 1684.9, "taker_buy_quote": 462.64766}, {"ts": 1769603280000, "open": 0.2743, "high": 0.2743, "low": 0.2739, "close": 0.2742, "volume": 8629.1, "quote_volume": 2365.50938, "trades": 45, "taker_buy_volume": 2729.5, "taker_buy_quote": 748.19885}, {"ts": 1769603340000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603400000, "open": 0.2741, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 8039.9, "quote_volume": 2203.50426, "trades": 13, "taker_buy_volume": 6804.2, "taker_buy_quote": 1864.8159}, {"ts": 1769603460000, "open": 0.2742, "high": 0.2742, "low": 0.2735, "close": 0.2737, "volume": 7379.4, "quote_volume": 2019.19686, "trades": 31, "taker_buy_volume": 1662.0, "taker_buy_quote": 454.8469}, {"ts": 1769603520000, "open": 0.2737, "high": 0.2742, "low": 0.2737, "close": 0.2738, "volume": 5775.1, "quote_volume": 1582.41434, "trades": 14, "taker_buy_volume": 3763.2, "taker_buy_quote": 1031.16472}, {"ts": 1769603580000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2737, "volume": 1322.6, "quote_volume": 361.7514, "trades": 20, "taker_buy_volume": 1155.8, "taker_buy_quote": 316.12631}, {"ts": 1769603640000, "open": 0.2736, "high": 0.2736, "low": 0.2728, "close": 0.2729, "volume": 2772.4, "quote_volume": 757.03915, "trades": 40, "taker_buy_volume": 1013.3, "taker_buy_quote": 276.47665}, {"ts": 1769603700000, "open": 0.2729, "high": 0.273, "low": 0.2726, "close": 0.2726, "volume": 1498.2, "quote_volume": 408.83885, "trades": 13, "taker_buy_volume": 36.7, "taker_buy_quote": 10.0191}, {"ts": 1769603760000, "open": 0.2726, "high": 0.2729, "low": 0.2724, "close": 0.2726, "volume": 7946.7, "quote_volume": 2167.50437, "trades": 63, "taker_buy_volume": 959.0, "taker_buy_quote": 261.55087}, {"ts": 1769603820000, "open": 0.2726, "high": 0.2728, "low": 0.2726, "close": 0.2728, "volume": 768.4, "quote_volume": 209.53115, "trades": 7, "taker_buy_volume": 768.4, "taker_buy_quote": 209.53115}, {"ts": 1769603880000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 2991.1, "quote_volume": 816.26899, "trades": 15, "taker_buy_volume": 89.9, "taker_buy_quote": 24.53371}, {"ts": 1769603940000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 29.6, "quote_volume": 8.07488, "trades": 1, "taker_buy_volume": 29.6, "taker_buy_quote": 8.07488}, {"ts": 1769604000000, "open": 0.2729, "high": 0.2736, "low": 0.2729, "close": 0.2736, "volume": 3666.0, "quote_volume": 1001.21146, "trades": 33, "taker_buy_volume": 3666.0, "taker_buy_quote": 1001.21146}, {"ts": 1769604060000, "open": 0.2735, "high": 0.2735, "low": 0.273, "close": 0.2731, "volume": 10148.2, "quote_volume": 2773.01505, "trades": 34, "taker_buy_volume": 7485.7, "taker_buy_quote": 2045.17836}, {"ts": 1769604120000, "open": 0.2731, "high": 0.2731, "low": 0.2721, "close": 0.2722, "volume": 18405.5, "quote_volume": 5012.49842, "trades": 51, "taker_buy_volume": 2220.8, "taker_buy_quote": 604.52565}, {"ts": 1769604180000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.2719, "volume": 1830.6, "quote_volume": 497.92116, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604240000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.272, "volume": 5928.8, "quote_volume": 1613.2247, "trades": 17, "taker_buy_volume": 3824.5, "taker_buy_quote": 1040.64836}, {"ts": 1769604300000, "open": 0.2721, "high": 0.2726, "low": 0.2721, "close": 0.2723, "volume": 2866.2, "quote_volume": 780.59832, "trades": 25, "taker_buy_volume": 2456.4, "taker_buy_quote": 668.98698}, {"ts": 1769604360000, "open": 0.2722, "high": 0.2725, "low": 0.2718, "close": 0.2725, "volume": 14760.0, "quote_volume": 4014.83606, "trades": 61, "taker_buy_volume": 6671.5, "taker_buy_quote": 1815.41309}, {"ts": 1769604420000, "open": 0.2725, "high": 0.2729, "low": 0.2724, "close": 0.2724, "volume": 12919.5, "quote_volume": 3522.71108, "trades": 29, "taker_buy_volume": 9119.7, "taker_buy_quote": 2486.86537}, {"ts": 1769604480000, "open": 0.2724, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 1228.7, "quote_volume": 334.66978, "trades": 11, "taker_buy_volume": 791.3, "taker_buy_quote": 215.6038}, {"ts": 1769604540000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 650.9, "quote_volume": 177.05051, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604600000, "open": 0.2719, "high": 0.272, "low": 0.2715, "close": 0.2716, "volume": 5565.8, "quote_volume": 1512.02553, "trades": 31, "taker_buy_volume": 3645.2, "taker_buy_quote": 990.22349}, {"ts": 1769604660000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 6429.5, "quote_volume": 1746.84555, "trades": 23, "taker_buy_volume": 3796.6, "taker_buy_quote": 1031.6024}, {"ts": 1769604720000, "open": 0.2717, "high": 0.2717, "low": 0.2713, "close": 0.2715, "volume": 3171.2, "quote_volume": 860.80059, "trades": 24, "taker_buy_volume": 2898.2, "taker_buy_quote": 786.68442}, {"ts": 1769604780000, "open": 0.2716, "high": 0.2717, "low": 0.2715, "close": 0.2716, "volume": 1295.4, "quote_volume": 351.8205, "trades": 14, "taker_buy_volume": 756.1, "taker_buy_quote": 205.38057}, {"ts": 1769604840000, "open": 0.2718, "high": 0.2728, "low": 0.2718, "close": 0.2723, "volume": 30472.5, "quote_volume": 8298.48134, "trades": 67, "taker_buy_volume": 23201.5, "taker_buy_quote": 6318.07727}, {"ts": 1769604900000, "open": 0.2722, "high": 0.2722, "low": 0.2719, "close": 0.2719, "volume": 1902.9, "quote_volume": 517.93506, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604960000, "open": 0.272, "high": 0.2724, "low": 0.272, "close": 0.2724, "volume": 11775.7, "quote_volume": 3205.79046, "trades": 18, "taker_buy_volume": 11275.7, "taker_buy_quote": 3069.64046}, {"ts": 1769605020000, "open": 0.2722, "high": 0.2723, "low": 0.2721, "close": 0.2721, "volume": 3347.2, "quote_volume": 911.07886, "trades": 11, "taker_buy_volume": 599.3, "taker_buy_quote": 163.15144}, {"ts": 1769605080000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 101.7, "quote_volume": 27.68923, "trades": 6, "taker_buy_volume": 101.7, "taker_buy_quote": 27.68923}, {"ts": 1769605140000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 846.2, "quote_volume": 230.26232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605200000, "open": 0.2721, "high": 0.273, "low": 0.2721, "close": 0.273, "volume": 2228.6, "quote_volume": 607.8819, "trades": 24, "taker_buy_volume": 2191.8, "taker_buy_quote": 597.86862}, {"ts": 1769605260000, "open": 0.273, "high": 0.2762, "low": 0.2729, "close": 0.2758, "volume": 59092.4, "quote_volume": 16234.10079, "trades": 188, "taker_buy_volume": 47001.3, "taker_buy_quote": 12908.10541}, {"ts": 1769605320000, "open": 0.2757, "high": 0.2757, "low": 0.2753, "close": 0.2754, "volume": 4018.0, "quote_volume": 1106.84376, "trades": 35, "taker_buy_volume": 1456.8, "taker_buy_quote": 401.22442}, {"ts": 1769605380000, "open": 0.2753, "high": 0.2759, "low": 0.275, "close": 0.2757, "volume": 60081.6, "quote_volume": 16542.88002, "trades": 112, "taker_buy_volume": 26176.2, "taker_buy_quote": 7208.97282}, {"ts": 1769605440000, "open": 0.2757, "high": 0.2757, "low": 0.2754, "close": 0.2756, "volume": 5939.0, "quote_volume": 1636.40307, "trades": 28, "taker_buy_volume": 694.3, "taker_buy_quote": 191.38161}, {"ts": 1769605500000, "open": 0.2757, "high": 0.2761, "low": 0.2757, "close": 0.2757, "volume": 1244.5, "quote_volume": 343.27262, "trades": 27, "taker_buy_volume": 241.8, "taker_buy_quote": 66.71659}, {"ts": 1769605560000, "open": 0.2759, "high": 0.2759, "low": 0.2751, "close": 0.2753, "volume": 27995.1, "quote_volume": 7714.98981, "trades": 60, "taker_buy_volume": 5655.6, "taker_buy_quote": 1558.85869}, {"ts": 1769605620000, "open": 0.2753, "high": 0.2761, "low": 0.2752, "close": 0.2758, "volume": 35021.3, "quote_volume": 9661.74967, "trades": 231, "taker_buy_volume": 13643.7, "taker_buy_quote": 3763.52057}, {"ts": 1769605680000, "open": 0.276, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 5895.8, "quote_volume": 1626.98738, "trades": 43, "taker_buy_volume": 659.3, "taker_buy_quote": 181.95652}, {"ts": 1769605740000, "open": 0.2759, "high": 0.2771, "low": 0.2759, "close": 0.2771, "volume": 24906.3, "quote_volume": 6891.24661, "trades": 92, "taker_buy_volume": 22297.9, "taker_buy_quote": 6169.73024}, {"ts": 1769605800000, "open": 0.2767, "high": 0.2771, "low": 0.2765, "close": 0.2765, "volume": 9644.8, "quote_volume": 2670.78109, "trades": 41, "taker_buy_volume": 8228.7, "taker_buy_quote": 2278.93534}, {"ts": 1769605860000, "open": 0.2764, "high": 0.2771, "low": 0.2764, "close": 0.277, "volume": 18831.3, "quote_volume": 5212.87536, "trades": 66, "taker_buy_volume": 17659.8, "taker_buy_quote": 4888.43583}, {"ts": 1769605920000, "open": 0.2772, "high": 0.2773, "low": 0.2771, "close": 0.2771, "volume": 2480.8, "quote_volume": 687.59698, "trades": 20, "taker_buy_volume": 112.2, "taker_buy_quote": 31.10745}, {"ts": 1769605980000, "open": 0.277, "high": 0.2772, "low": 0.2766, "close": 0.2766, "volume": 22595.1, "quote_volume": 6260.7653, "trades": 38, "taker_buy_volume": 12999.9, "taker_buy_quote": 3602.11401}, {"ts": 1769606040000, "open": 0.2765, "high": 0.2765, "low": 0.2747, "close": 0.2747, "volume": 61049.7, "quote_volume": 16838.21209, "trades": 122, "taker_buy_volume": 7617.9, "taker_buy_quote": 2099.1701}, {"ts": 1769606100000, "open": 0.2746, "high": 0.2751, "low": 0.2743, "close": 0.2751, "volume": 18761.0, "quote_volume": 5155.04232, "trades": 38, "taker_buy_volume": 17616.1, "taker_buy_quote": 4840.77155}, {"ts": 1769606160000, "open": 0.2751, "high": 0.2751, "low": 0.2748, "close": 0.2751, "volume": 12703.2, "quote_volume": 3493.02842, "trades": 50, "taker_buy_volume": 10906.6, "taker_buy_quote": 2998.97437}, {"ts": 1769606220000, "open": 0.2749, "high": 0.2749, "low": 0.2741, "close": 0.2741, "volume": 1301.6, "quote_volume": 357.4998, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606280000, "open": 0.2741, "high": 0.2741, "low": 0.2737, "close": 0.2741, "volume": 3458.6, "quote_volume": 947.15406, "trades": 16, "taker_buy_volume": 945.8, "taker_buy_quote": 259.22076}, {"ts": 1769606340000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 322.9, "quote_volume": 88.56714, "trades": 13, "taker_buy_volume": 322.9, "taker_buy_quote": 88.56714}, {"ts": 1769606400000, "open": 0.2746, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 711.9, "quote_volume": 195.48315, "trades": 17, "taker_buy_volume": 172.7, "taker_buy_quote": 47.43273}, {"ts": 1769606460000, "open": 0.2744, "high": 0.2745, "low": 0.2743, "close": 0.2745, "volume": 637.5, "quote_volume": 174.97878, "trades": 9, "taker_buy_volume": 445.8, "taker_buy_quote": 122.3721}, {"ts": 1769606520000, "open": 0.2746, "high": 0.2747, "low": 0.2744, "close": 0.2744, "volume": 3179.4, "quote_volume": 873.05795, "trades": 12, "taker_buy_volume": 113.2, "taker_buy_quote": 31.09038}, {"ts": 1769606580000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606640000, "open": 0.2745, "high": 0.2749, "low": 0.2745, "close": 0.2749, "volume": 5859.6, "quote_volume": 1609.70195, "trades": 13, "taker_buy_volume": 5819.6, "taker_buy_quote": 1598.70995}, {"ts": 1769606700000, "open": 0.275, "high": 0.2751, "low": 0.2747, "close": 0.2747, "volume": 1246.9, "quote_volume": 342.78144, "trades": 16, "taker_buy_volume": 139.0, "taker_buy_quote": 38.23065}, {"ts": 1769606760000, "open": 0.2748, "high": 0.2748, "low": 0.2745, "close": 0.2745, "volume": 3469.6, "quote_volume": 952.95164, "trades": 19, "taker_buy_volume": 906.1, "taker_buy_quote": 248.77517}, {"ts": 1769606820000, "open": 0.2744, "high": 0.2746, "low": 0.2743, "close": 0.2744, "volume": 1057.2, "quote_volume": 290.16364, "trades": 12, "taker_buy_volume": 927.6, "taker_buy_quote": 254.60505}, {"ts": 1769606880000, "open": 0.2744, "high": 0.2744, "low": 0.2739, "close": 0.2739, "volume": 812.0, "quote_volume": 222.68257, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606940000, "open": 0.2739, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 3793.7, "quote_volume": 1038.9777, "trades": 9, "taker_buy_volume": 1748.8, "taker_buy_quote": 479.08042}, {"ts": 1769607000000, "open": 0.2739, "high": 0.2742, "low": 0.2739, "close": 0.2741, "volume": 4109.8, "quote_volume": 1126.33769, "trades": 16, "taker_buy_volume": 4082.6, "taker_buy_quote": 1118.88217}, {"ts": 1769607060000, "open": 0.274, "high": 0.2742, "low": 0.2739, "close": 0.2739, "volume": 13914.1, "quote_volume": 3811.34323, "trades": 34, "taker_buy_volume": 7721.5, "taker_buy_quote": 2115.08374}, {"ts": 1769607120000, "open": 0.2741, "high": 0.2745, "low": 0.2741, "close": 0.2745, "volume": 9096.8, "quote_volume": 2495.23699, "trades": 14, "taker_buy_volume": 8564.5, "taker_buy_quote": 2349.12064}, {"ts": 1769607180000, "open": 0.2745, "high": 0.2747, "low": 0.2743, "close": 0.2745, "volume": 5450.0, "quote_volume": 1495.8484, "trades": 51, "taker_buy_volume": 213.2, "taker_buy_quote": 58.54038}, {"ts": 1769607240000, "open": 0.2745, "high": 0.2746, "low": 0.2744, "close": 0.2746, "volume": 4150.3, "quote_volume": 1139.05167, "trades": 58, "taker_buy_volume": 1079.0, "taker_buy_quote": 296.28125}, {"ts": 1769607300000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 535.0, "quote_volume": 146.911, "trades": 8, "taker_buy_volume": 493.5, "taker_buy_quote": 135.5151}, {"ts": 1769607360000, "open": 0.2746, "high": 0.2752, "low": 0.2746, "close": 0.2748, "volume": 12278.9, "quote_volume": 3376.5677, "trades": 52, "taker_buy_volume": 7121.5, "taker_buy_quote": 1959.10463}, {"ts": 1769607420000, "open": 0.2747, "high": 0.2747, "low": 0.2737, "close": 0.2737, "volume": 8185.1, "quote_volume": 2247.78494, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607480000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 1848.7, "quote_volume": 506.35527, "trades": 5, "taker_buy_volume": 1848.7, "taker_buy_quote": 506.35527}, {"ts": 1769607540000, "open": 0.2737, "high": 0.2739, "low": 0.2735, "close": 0.2735, "volume": 1294.7, "quote_volume": 354.47383, "trades": 16, "taker_buy_volume": 1061.3, "taker_buy_quote": 290.60641}, {"ts": 1769607600000, "open": 0.2735, "high": 0.2735, "low": 0.2727, "close": 0.273, "volume": 48543.2, "quote_volume": 13246.58561, "trades": 48, "taker_buy_volume": 2024.9, "taker_buy_quote": 552.95386}, {"ts": 1769607660000, "open": 0.273, "high": 0.2731, "low": 0.2727, "close": 0.2727, "volume": 3140.8, "quote_volume": 856.89115, "trades": 40, "taker_buy_volume": 932.7, "taker_buy_quote": 254.70101}, {"ts": 1769607720000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 485.9, "quote_volume": 132.55352, "trades": 2, "taker_buy_volume": 485.9, "taker_buy_quote": 132.55352}, {"ts": 1769607780000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 1472.9, "quote_volume": 402.23162, "trades": 4, "taker_buy_volume": 1472.9, "taker_buy_quote": 402.23162}, {"ts": 1769607840000, "open": 0.273, "high": 0.2731, "low": 0.2729, "close": 0.273, "volume": 5574.5, "quote_volume": 1521.81365, "trades": 38, "taker_buy_volume": 4006.9, "taker_buy_quote": 1093.86454}, {"ts": 1769607900000, "open": 0.2731, "high": 0.2736, "low": 0.2729, "close": 0.2736, "volume": 5022.8, "quote_volume": 1372.78753, "trades": 36, "taker_buy_volume": 4904.8, "taker_buy_quote": 1340.57633}, {"ts": 1769607960000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 136.1, "quote_volume": 37.23069, "trades": 6, "taker_buy_volume": 73.4, "taker_buy_quote": 20.08224}, {"ts": 1769608020000, "open": 0.2734, "high": 0.2734, "low": 0.273, "close": 0.273, "volume": 1899.5, "quote_volume": 519.11664, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608080000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 73.4, "quote_volume": 20.04921, "trades": 2, "taker_buy_volume": 73.4, "taker_buy_quote": 20.04921}, {"ts": 1769608140000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608200000, "open": 0.2732, "high": 0.2736, "low": 0.2732, "close": 0.2736, "volume": 393.2, "quote_volume": 107.53608, "trades": 11, "taker_buy_volume": 393.2, "taker_buy_quote": 107.53608}, {"ts": 1769608260000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608320000, "open": 0.2735, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 1102.4, "quote_volume": 301.50648, "trades": 9, "taker_buy_volume": 1065.8, "taker_buy_quote": 291.49638}, {"ts": 1769608380000, "open": 0.2736, "high": 0.2736, "low": 0.2734, "close": 0.2734, "volume": 2308.4, "quote_volume": 631.3657, "trades": 12, "taker_buy_volume": 531.5, "taker_buy_quote": 145.4184}, {"ts": 1769608440000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 25.2, "quote_volume": 6.88968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608500000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 791.7, "quote_volume": 216.39989, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608560000, "open": 0.2732, "high": 0.2732, "low": 0.2728, "close": 0.2728, "volume": 1670.3, "quote_volume": 455.99632, "trades": 13, "taker_buy_volume": 235.2, "taker_buy_quote": 64.25664}, {"ts": 1769608620000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 1347.4, "quote_volume": 367.76876, "trades": 9, "taker_buy_volume": 503.3, "taker_buy_quote": 137.38361}, {"ts": 1769608680000, "open": 0.2729, "high": 0.2737, "low": 0.2729, "close": 0.2734, "volume": 23909.4, "quote_volume": 6537.62159, "trades": 83, "taker_buy_volume": 11045.0, "taker_buy_quote": 3019.70337}, {"ts": 1769608740000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 36.7, "quote_volume": 10.03745, "trades": 2, "taker_buy_volume": 36.7, "taker_buy_quote": 10.03745}, {"ts": 1769608800000, "open": 0.2736, "high": 0.2738, "low": 0.2736, "close": 0.2737, "volume": 2292.9, "quote_volume": 627.78294, "trades": 9, "taker_buy_volume": 2172.9, "taker_buy_quote": 594.92904}, {"ts": 1769608860000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 1833.2, "quote_volume": 501.66924, "trades": 26, "taker_buy_volume": 861.9, "taker_buy_quote": 235.88884}, {"ts": 1769608920000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 579.2, "quote_volume": 158.63721, "trades": 8, "taker_buy_volume": 579.2, "taker_buy_quote": 158.63721}, {"ts": 1769608980000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 73.2, "quote_volume": 20.0385, "trades": 4, "taker_buy_volume": 36.6, "taker_buy_quote": 10.02108}, {"ts": 1769609040000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 109.8, "quote_volume": 30.04128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609100000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609160000, "open": 0.2734, "high": 0.2734, "low": 0.273, "close": 0.2731, "volume": 6671.8, "quote_volume": 1822.89578, "trades": 30, "taker_buy_volume": 602.0, "taker_buy_quote": 164.45113}, {"ts": 1769609220000, "open": 0.273, "high": 0.2735, "low": 0.273, "close": 0.273, "volume": 6662.2, "quote_volume": 1819.99245, "trades": 39, "taker_buy_volume": 5497.4, "taker_buy_quote": 1501.86213}, {"ts": 1769609280000, "open": 0.2731, "high": 0.2733, "low": 0.2731, "close": 0.2732, "volume": 843.5, "quote_volume": 230.45765, "trades": 7, "taker_buy_volume": 843.5, "taker_buy_quote": 230.45765}, {"ts": 1769609340000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 46.4, "quote_volume": 12.67648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609400000, "open": 0.2731, "high": 0.2734, "low": 0.2731, "close": 0.2734, "volume": 3859.6, "quote_volume": 1054.79428, "trades": 35, "taker_buy_volume": 3822.9, "taker_buy_quote": 1044.77151}, {"ts": 1769609460000, "open": 0.2733, "high": 0.2733, "low": 0.2726, "close": 0.2726, "volume": 5490.8, "quote_volume": 1498.97393, "trades": 27, "taker_buy_volume": 845.2, "taker_buy_quote": 230.45718}, {"ts": 1769609520000, "open": 0.2726, "high": 0.2727, "low": 0.2723, "close": 0.2723, "volume": 8964.7, "quote_volume": 2443.26095, "trades": 34, "taker_buy_volume": 8152.7, "taker_buy_quote": 2222.06603}, {"ts": 1769609580000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 2811.8, "quote_volume": 766.24308, "trades": 7, "taker_buy_volume": 2811.8, "taker_buy_quote": 766.24308}, {"ts": 1769609640000, "open": 0.2727, "high": 0.2727, "low": 0.2725, "close": 0.2725, "volume": 5158.4, "quote_volume": 1406.11237, "trades": 14, "taker_buy_volume": 2332.3, "taker_buy_quote": 635.96986}, {"ts": 1769609700000, "open": 0.2724, "high": 0.2729, "low": 0.2724, "close": 0.2729, "volume": 2360.1, "quote_volume": 643.29196, "trades": 23, "taker_buy_volume": 2057.5, "taker_buy_quote": 560.86372}, {"ts": 1769609760000, "open": 0.2727, "high": 0.2727, "low": 0.2718, "close": 0.2718, "volume": 9858.8, "quote_volume": 2684.40078, "trades": 38, "taker_buy_volume": 1896.1, "taker_buy_quote": 516.13516}, {"ts": 1769609820000, "open": 0.2718, "high": 0.2718, "low": 0.2715, "close": 0.2716, "volume": 2101.6, "quote_volume": 570.92273, "trades": 14, "taker_buy_volume": 848.3, "taker_buy_quote": 230.31828}, {"ts": 1769609880000, "open": 0.2714, "high": 0.2714, "low": 0.2707, "close": 0.2707, "volume": 1846.8, "quote_volume": 500.63295, "trades": 34, "taker_buy_volume": 980.1, "taker_buy_quote": 265.7708}, {"ts": 1769609940000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 1718.8, "quote_volume": 465.00389, "trades": 13, "taker_buy_volume": 1566.9, "taker_buy_quote": 423.9092}, {"ts": 1769610000000, "open": 0.2704, "high": 0.2704, "low": 0.2701, "close": 0.2702, "volume": 9391.8, "quote_volume": 2537.60876, "trades": 31, "taker_buy_volume": 3675.7, "taker_buy_quote": 993.13686}, {"ts": 1769610060000, "open": 0.2701, "high": 0.2702, "low": 0.27, "close": 0.2702, "volume": 2295.5, "quote_volume": 620.0088, "trades": 20, "taker_buy_volume": 2166.4, "taker_buy_quote": 585.14835}, {"ts": 1769610120000, "open": 0.2701, "high": 0.2703, "low": 0.2701, "close": 0.2703, "volume": 2434.7, "quote_volume": 657.97616, "trades": 14, "taker_buy_volume": 2377.8, "taker_buy_quote": 642.60747}, {"ts": 1769610180000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 616.7, "quote_volume": 166.54686, "trades": 10, "taker_buy_volume": 486.0, "taker_buy_quote": 131.2598}, {"ts": 1769610240000, "open": 0.2702, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 169.6, "quote_volume": 45.83167, "trades": 7, "taker_buy_volume": 169.6, "taker_buy_quote": 45.83167}, {"ts": 1769610300000, "open": 0.2703, "high": 0.2708, "low": 0.2703, "close": 0.2706, "volume": 9224.1, "quote_volume": 2495.77879, "trades": 36, "taker_buy_volume": 3169.1, "taker_buy_quote": 857.26553}, {"ts": 1769610360000, "open": 0.2705, "high": 0.2707, "low": 0.2699, "close": 0.2702, "volume": 24673.3, "quote_volume": 6670.00936, "trades": 48, "taker_buy_volume": 5487.8, "taker_buy_quote": 1483.8733}, {"ts": 1769610420000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 1779.5, "quote_volume": 480.8209, "trades": 10, "taker_buy_volume": 313.7, "taker_buy_quote": 84.76174}, {"ts": 1769610480000, "open": 0.2704, "high": 0.2713, "low": 0.2704, "close": 0.2713, "volume": 6142.3, "quote_volume": 1664.58428, "trades": 27, "taker_buy_volume": 6075.0, "taker_buy_quote": 1646.3729}, {"ts": 1769610540000, "open": 0.2709, "high": 0.2714, "low": 0.2707, "close": 0.2709, "volume": 35392.3, "quote_volume": 9594.45006, "trades": 49, "taker_buy_volume": 22940.4, "taker_buy_quote": 6221.12953}, {"ts": 1769610600000, "open": 0.2708, "high": 0.2709, "low": 0.2706, "close": 0.2707, "volume": 3963.1, "quote_volume": 1072.62341, "trades": 49, "taker_buy_volume": 1655.8, "taker_buy_quote": 448.23971}, {"ts": 1769610660000, "open": 0.2706, "high": 0.271, "low": 0.2696, "close": 0.2702, "volume": 46294.5, "quote_volume": 12506.09614, "trades": 109, "taker_buy_volume": 5907.5, "taker_buy_quote": 1597.67794}, {"ts": 1769610720000, "open": 0.2702, "high": 0.2702, "low": 0.2691, "close": 0.2698, "volume": 26828.4, "quote_volume": 7230.94116, "trades": 74, "taker_buy_volume": 7498.5, "taker_buy_quote": 2020.7454}, {"ts": 1769610780000, "open": 0.2697, "high": 0.27, "low": 0.2696, "close": 0.2699, "volume": 3740.6, "quote_volume": 1008.89997, "trades": 27, "taker_buy_volume": 1702.2, "taker_buy_quote": 459.11989}, {"ts": 1769610840000, "open": 0.2698, "high": 0.2704, "low": 0.2695, "close": 0.2704, "volume": 3509.7, "quote_volume": 947.57562, "trades": 43, "taker_buy_volume": 3068.8, "taker_buy_quote": 828.54006}, {"ts": 1769610900000, "open": 0.2703, "high": 0.2708, "low": 0.2703, "close": 0.2708, "volume": 2633.0, "quote_volume": 712.83746, "trades": 20, "taker_buy_volume": 2399.7, "taker_buy_quote": 649.69479}, {"ts": 1769610960000, "open": 0.2706, "high": 0.2706, "low": 0.2701, "close": 0.2703, "volume": 6427.0, "quote_volume": 1737.30994, "trades": 22, "taker_buy_volume": 2797.5, "taker_buy_quote": 756.16629}, {"ts": 1769611020000, "open": 0.2702, "high": 0.2703, "low": 0.2697, "close": 0.2697, "volume": 2525.9, "quote_volume": 682.2837, "trades": 23, "taker_buy_volume": 1560.7, "taker_buy_quote": 421.8535}, {"ts": 1769611080000, "open": 0.2699, "high": 0.2702, "low": 0.2698, "close": 0.2698, "volume": 3239.7, "quote_volume": 875.06821, "trades": 17, "taker_buy_volume": 1441.8, "taker_buy_quote": 389.53911}, {"ts": 1769611140000, "open": 0.2697, "high": 0.2697, "low": 0.2693, "close": 0.2693, "volume": 1745.1, "quote_volume": 470.28902, "trades": 22, "taker_buy_volume": 787.7, "taker_buy_quote": 212.20861}, {"ts": 1769611200000, "open": 0.2694, "high": 0.2694, "low": 0.2688, "close": 0.2691, "volume": 23040.3, "quote_volume": 6196.95009, "trades": 38, "taker_buy_volume": 3158.5, "taker_buy_quote": 849.78625}, {"ts": 1769611260000, "open": 0.269, "high": 0.2691, "low": 0.2686, "close": 0.2688, "volume": 4403.4, "quote_volume": 1184.40405, "trades": 18, "taker_buy_volume": 3026.9, "taker_buy_quote": 814.33143}, {"ts": 1769611320000, "open": 0.2689, "high": 0.2696, "low": 0.2688, "close": 0.2696, "volume": 4658.4, "quote_volume": 1254.78306, "trades": 31, "taker_buy_volume": 3666.1, "taker_buy_quote": 987.76634}, {"ts": 1769611380000, "open": 0.2697, "high": 0.27, "low": 0.2694, "close": 0.2694, "volume": 2480.6, "quote_volume": 669.28323, "trades": 25, "taker_buy_volume": 767.6, "taker_buy_quote": 207.16366}, {"ts": 1769611440000, "open": 0.2693, "high": 0.2693, "low": 0.269, "close": 0.2692, "volume": 305.8, "quote_volume": 82.30607, "trades": 13, "taker_buy_volume": 74.6, "taker_buy_quote": 20.07859}, {"ts": 1769611500000, "open": 0.269, "high": 0.2691, "low": 0.2688, "close": 0.269, "volume": 3111.1, "quote_volume": 836.66935, "trades": 24, "taker_buy_volume": 931.7, "taker_buy_quote": 250.60077}, {"ts": 1769611560000, "open": 0.269, "high": 0.269, "low": 0.2679, "close": 0.2685, "volume": 267612.1, "quote_volume": 71852.08972, "trades": 192, "taker_buy_volume": 5775.0, "taker_buy_quote": 1549.89803}, {"ts": 1769611620000, "open": 0.2684, "high": 0.2686, "low": 0.2682, "close": 0.2683, "volume": 8198.9, "quote_volume": 2200.26175, "trades": 40, "taker_buy_volume": 7899.0, "taker_buy_quote": 2119.78943}, {"ts": 1769611680000, "open": 0.2681, "high": 0.2684, "low": 0.2679, "close": 0.2683, "volume": 4070.4, "quote_volume": 1091.33335, "trades": 27, "taker_buy_volume": 2790.6, "taker_buy_quote": 748.1785}, {"ts": 1769611740000, "open": 0.2685, "high": 0.2691, "low": 0.2685, "close": 0.2689, "volume": 1347.0, "quote_volume": 361.95093, "trades": 23, "taker_buy_volume": 1272.4, "taker_buy_quote": 341.88726}, {"ts": 1769611800000, "open": 0.2689, "high": 0.2704, "low": 0.2688, "close": 0.2691, "volume": 70496.2, "quote_volume": 19020.55974, "trades": 139, "taker_buy_volume": 55282.8, "taker_buy_quote": 14919.77071}, {"ts": 1769611860000, "open": 0.2692, "high": 0.2693, "low": 0.2688, "close": 0.2688, "volume": 5267.1, "quote_volume": 1417.26314, "trades": 30, "taker_buy_volume": 4242.0, "taker_buy_quote": 1141.69519}, {"ts": 1769611920000, "open": 0.2689, "high": 0.269, "low": 0.2688, "close": 0.2688, "volume": 3858.2, "quote_volume": 1037.56757, "trades": 11, "taker_buy_volume": 3763.1, "taker_buy_quote": 1012.00096}, {"ts": 1769611980000, "open": 0.2687, "high": 0.269, "low": 0.2687, "close": 0.2688, "volume": 1463.9, "quote_volume": 393.62662, "trades": 25, "taker_buy_volume": 1198.4, "taker_buy_quote": 322.25521}, {"ts": 1769612040000, "open": 0.2687, "high": 0.2695, "low": 0.2684, "close": 0.2693, "volume": 5964.7, "quote_volume": 1602.9612, "trades": 44, "taker_buy_volume": 4634.0, "taker_buy_quote": 1245.33606}, {"ts": 1769612100000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2693, "volume": 2139.6, "quote_volume": 576.39708, "trades": 5, "taker_buy_volume": 2065.2, "taker_buy_quote": 556.36488}, {"ts": 1769612160000, "open": 0.2692, "high": 0.2692, "low": 0.2688, "close": 0.2688, "volume": 1363.2, "quote_volume": 366.6884, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612220000, "open": 0.2691, "high": 0.2693, "low": 0.2689, "close": 0.2693, "volume": 5212.3, "quote_volume": 1402.70431, "trades": 15, "taker_buy_volume": 2820.6, "taker_buy_quote": 759.46032}, {"ts": 1769612280000, "open": 0.2692, "high": 0.2692, "low": 0.2689, "close": 0.2691, "volume": 2170.6, "quote_volume": 583.98148, "trades": 28, "taker_buy_volume": 1052.6, "taker_buy_quote": 283.10861}, {"ts": 1769612340000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.2691, "volume": 980.3, "quote_volume": 263.83041, "trades": 6, "taker_buy_volume": 37.3, "taker_buy_quote": 10.04116}, {"ts": 1769612400000, "open": 0.2693, "high": 0.2698, "low": 0.2693, "close": 0.2698, "volume": 980.0, "quote_volume": 264.26223, "trades": 16, "taker_buy_volume": 980.0, "taker_buy_quote": 264.26223}, {"ts": 1769612460000, "open": 0.2699, "high": 0.2702, "low": 0.2699, "close": 0.2701, "volume": 2103.8, "quote_volume": 568.21511, "trades": 15, "taker_buy_volume": 2066.7, "taker_buy_quote": 558.1944}, {"ts": 1769612520000, "open": 0.2701, "high": 0.2705, "low": 0.2701, "close": 0.2705, "volume": 8529.5, "quote_volume": 2305.77866, "trades": 27, "taker_buy_volume": 4969.9, "taker_buy_quote": 1343.18623}, {"ts": 1769612580000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 551.3, "quote_volume": 149.2056, "trades": 12, "taker_buy_volume": 551.3, "taker_buy_quote": 149.2056}, {"ts": 1769612640000, "open": 0.2706, "high": 0.2706, "low": 0.2701, "close": 0.2701, "volume": 2320.2, "quote_volume": 627.00061, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612700000, "open": 0.27, "high": 0.2702, "low": 0.2697, "close": 0.2701, "volume": 7922.9, "quote_volume": 2137.82159, "trades": 32, "taker_buy_volume": 2263.9, "taker_buy_quote": 610.97766}, {"ts": 1769612760000, "open": 0.2703, "high": 0.2703, "low": 0.27, "close": 0.27, "volume": 111.3, "quote_volume": 30.06584, "trades": 5, "taker_buy_volume": 37.1, "taker_buy_quote": 10.02813}, {"ts": 1769612820000, "open": 0.2699, "high": 0.2699, "low": 0.2694, "close": 0.2695, "volume": 2823.6, "quote_volume": 761.42268, "trades": 20, "taker_buy_volume": 347.7, "taker_buy_quote": 93.70515}, {"ts": 1769612880000, "open": 0.2696, "high": 0.2696, "low": 0.2692, "close": 0.2692, "volume": 2564.7, "quote_volume": 691.08184, "trades": 16, "taker_buy_volume": 691.7, "taker_buy_quote": 186.48232}, {"ts": 1769612940000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 1856.6, "quote_volume": 499.98238, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613000000, "open": 0.2694, "high": 0.2696, "low": 0.2692, "close": 0.2692, "volume": 876.7, "quote_volume": 236.29407, "trades": 17, "taker_buy_volume": 726.2, "taker_buy_quote": 195.76626}, {"ts": 1769613060000, "open": 0.2694, "high": 0.2694, "low": 0.2687, "close": 0.2687, "volume": 11661.4, "quote_volume": 3136.57076, "trades": 35, "taker_buy_volume": 667.4, "taker_buy_quote": 179.37077}, {"ts": 1769613120000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2688, "volume": 795.9, "quote_volume": 213.93475, "trades": 3, "taker_buy_volume": 764.2, "taker_buy_quote": 205.41696}, {"ts": 1769613180000, "open": 0.2689, "high": 0.2689, "low": 0.2687, "close": 0.2687, "volume": 999.3, "quote_volume": 268.69648, "trades": 9, "taker_buy_volume": 904.2, "taker_buy_quote": 243.13938}, {"ts": 1769613240000, "open": 0.2686, "high": 0.2686, "low": 0.2682, "close": 0.2685, "volume": 2268.7, "quote_volume": 608.90017, "trades": 29, "taker_buy_volume": 132.7, "taker_buy_quote": 35.62042}, {"ts": 1769613300000, "open": 0.2685, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 3399.2, "quote_volume": 913.20228, "trades": 43, "taker_buy_volume": 1728.5, "taker_buy_quote": 464.46266}, {"ts": 1769613360000, "open": 0.2681, "high": 0.2698, "low": 0.2681, "close": 0.2692, "volume": 20155.5, "quote_volume": 5419.01498, "trades": 97, "taker_buy_volume": 12233.5, "taker_buy_quote": 3287.13188}, {"ts": 1769613420000, "open": 0.269, "high": 0.269, "low": 0.2684, "close": 0.2685, "volume": 483.5, "quote_volume": 129.90905, "trades": 24, "taker_buy_volume": 37.3, "taker_buy_quote": 10.01505}, {"ts": 1769613480000, "open": 0.2686, "high": 0.2689, "low": 0.2686, "close": 0.2686, "volume": 2584.9, "quote_volume": 694.9175, "trades": 21, "taker_buy_volume": 1605.9, "taker_buy_quote": 431.77554}, {"ts": 1769613540000, "open": 0.2687, "high": 0.2687, "low": 0.2685, "close": 0.2685, "volume": 4310.8, "quote_volume": 1157.77254, "trades": 7, "taker_buy_volume": 2390.9, "taker_buy_quote": 642.27939}, {"ts": 1769613600000, "open": 0.2686, "high": 0.2688, "low": 0.2686, "close": 0.2688, "volume": 9938.8, "quote_volume": 2671.35012, "trades": 33, "taker_buy_volume": 5235.5, "taker_buy_quote": 1407.28916}, {"ts": 1769613660000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 2062.7, "quote_volume": 553.85378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613720000, "open": 0.2684, "high": 0.2684, "low": 0.2681, "close": 0.2681, "volume": 9031.8, "quote_volume": 2421.86264, "trades": 39, "taker_buy_volume": 287.5, "taker_buy_quote": 77.09743}, {"ts": 1769613780000, "open": 0.2682, "high": 0.269, "low": 0.2682, "close": 0.2687, "volume": 11893.8, "quote_volume": 3195.81512, "trades": 35, "taker_buy_volume": 3882.6, "taker_buy_quote": 1042.34791}, {"ts": 1769613840000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 112.1, "quote_volume": 30.12127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613900000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 115.8, "quote_volume": 31.09809, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613960000, "open": 0.2684, "high": 0.2685, "low": 0.2683, "close": 0.2685, "volume": 1889.2, "quote_volume": 507.02528, "trades": 8, "taker_buy_volume": 889.8, "taker_buy_quote": 238.88047}, {"ts": 1769614020000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 544.3, "quote_volume": 146.14455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614080000, "open": 0.2685, "high": 0.2687, "low": 0.2685, "close": 0.2686, "volume": 5600.6, "quote_volume": 1504.56315, "trades": 10, "taker_buy_volume": 5260.7, "taker_buy_quote": 1413.23575}, {"ts": 1769614140000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 2649.0, "quote_volume": 711.18359, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614200000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2682, "volume": 753.2, "quote_volume": 202.03904, "trades": 7, "taker_buy_volume": 193.6, "taker_buy_quote": 51.92352}, {"ts": 1769614260000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2683, "volume": 3957.1, "quote_volume": 1061.57581, "trades": 24, "taker_buy_volume": 2785.0, "taker_buy_quote": 747.10138}, {"ts": 1769614320000, "open": 0.2682, "high": 0.2682, "low": 0.2677, "close": 0.2679, "volume": 10329.4, "quote_volume": 2765.53465, "trades": 40, "taker_buy_volume": 1610.3, "taker_buy_quote": 431.34468}, {"ts": 1769614380000, "open": 0.268, "high": 0.2683, "low": 0.268, "close": 0.2683, "volume": 2597.3, "quote_volume": 696.80219, "trades": 14, "taker_buy_volume": 657.0, "taker_buy_quote": 176.2197}, {"ts": 1769614440000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 73.4, "quote_volume": 19.68214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614500000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 1072.9, "quote_volume": 287.7671, "trades": 6, "taker_buy_volume": 1072.9, "taker_buy_quote": 287.7671}, {"ts": 1769614560000, "open": 0.2685, "high": 0.2688, "low": 0.2685, "close": 0.2688, "volume": 1845.3, "quote_volume": 495.98196, "trades": 9, "taker_buy_volume": 1845.3, "taker_buy_quote": 495.98196}, {"ts": 1769614620000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 4054.8, "quote_volume": 1090.361, "trades": 9, "taker_buy_volume": 4054.8, "taker_buy_quote": 1090.361}, {"ts": 1769614680000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2686, "volume": 3105.2, "quote_volume": 834.05094, "trades": 9, "taker_buy_volume": 2952.2, "taker_buy_quote": 792.96092}, {"ts": 1769614740000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2688, "volume": 843.9, "quote_volume": 226.76171, "trades": 11, "taker_buy_volume": 622.6, "taker_buy_quote": 167.2984}, {"ts": 1769614800000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 57.8, "quote_volume": 15.54242, "trades": 2, "taker_buy_volume": 57.8, "taker_buy_quote": 15.54242}, {"ts": 1769614860000, "open": 0.2688, "high": 0.2688, "low": 0.2683, "close": 0.2683, "volume": 6111.8, "quote_volume": 1640.30595, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614920000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 37.4, "quote_volume": 10.03816, "trades": 2, "taker_buy_volume": 37.4, "taker_buy_quote": 10.03816}, {"ts": 1769614980000, "open": 0.2685, "high": 0.269, "low": 0.2685, "close": 0.269, "volume": 1924.4, "quote_volume": 517.41944, "trades": 14, "taker_buy_volume": 1924.4, "taker_buy_quote": 517.41944}, {"ts": 1769615040000, "open": 0.2689, "high": 0.2689, "low": 0.2686, "close": 0.2686, "volume": 1998.1, "quote_volume": 537.27032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615100000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 1412.3, "quote_volume": 379.80202, "trades": 12, "taker_buy_volume": 382.8, "taker_buy_quote": 102.96947}, {"ts": 1769615160000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 504.7, "quote_volume": 135.71756, "trades": 16, "taker_buy_volume": 37.3, "taker_buy_quote": 10.0337}, {"ts": 1769615220000, "open": 0.2688, "high": 0.2688, "low": 0.268, "close": 0.2681, "volume": 3538.4, "quote_volume": 949.14147, "trades": 35, "taker_buy_volume": 1218.4, "taker_buy_quote": 326.53494}, {"ts": 1769615280000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 2316.1, "quote_volume": 621.17428, "trades": 5, "taker_buy_volume": 695.3, "taker_buy_quote": 186.47946}, {"ts": 1769615340000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 58.0, "quote_volume": 15.544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615400000, "open": 0.2681, "high": 0.2684, "low": 0.2681, "close": 0.2684, "volume": 2057.1, "quote_volume": 552.08384, "trades": 14, "taker_buy_volume": 1021.1, "taker_buy_quote": 274.02144}, {"ts": 1769615460000, "open": 0.2683, "high": 0.2683, "low": 0.2681, "close": 0.2681, "volume": 1196.6, "quote_volume": 320.90044, "trades": 9, "taker_buy_volume": 242.2, "taker_buy_quote": 64.98226}, {"ts": 1769615520000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 3004.7, "quote_volume": 807.03776, "trades": 12, "taker_buy_volume": 3004.7, "taker_buy_quote": 807.03776}, {"ts": 1769615580000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615640000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 114.3, "quote_volume": 30.70098, "trades": 2, "taker_buy_volume": 114.3, "taker_buy_quote": 30.70098}, {"ts": 1769615700000, "open": 0.2687, "high": 0.2689, "low": 0.2687, "close": 0.2689, "volume": 4879.5, "quote_volume": 1311.89878, "trades": 13, "taker_buy_volume": 4879.5, "taker_buy_quote": 1311.89878}, {"ts": 1769615760000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 347.6, "quote_volume": 93.43488, "trades": 3, "taker_buy_volume": 302.6, "taker_buy_quote": 81.33888}, {"ts": 1769615820000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615880000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 37.3, "quote_volume": 10.02251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615940000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 1977.7, "quote_volume": 531.01823, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616000000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 115.7, "quote_volume": 31.04809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616060000, "open": 0.2684, "high": 0.2687, "low": 0.2684, "close": 0.2686, "volume": 579.0, "quote_volume": 155.46796, "trades": 15, "taker_buy_volume": 430.6, "taker_buy_quote": 115.60772}, {"ts": 1769616120000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2684, "volume": 7865.8, "quote_volume": 2110.61977, "trades": 9, "taker_buy_volume": 2123.8, "taker_buy_quote": 570.02792}, {"ts": 1769616180000, "open": 0.2683, "high": 0.2685, "low": 0.2683, "close": 0.2684, "volume": 11293.5, "quote_volume": 3030.06098, "trades": 16, "taker_buy_volume": 74.7, "taker_buy_quote": 20.05321}, {"ts": 1769616240000, "open": 0.2683, "high": 0.2686, "low": 0.2683, "close": 0.2686, "volume": 4875.4, "quote_volume": 1309.0434, "trades": 13, "taker_buy_volume": 4636.6, "taker_buy_quote": 1244.91909}, {"ts": 1769616300000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 1459.6, "quote_volume": 392.02954, "trades": 10, "taker_buy_volume": 1364.5, "taker_buy_quote": 366.50097}, {"ts": 1769616360000, "open": 0.2686, "high": 0.2686, "low": 0.2683, "close": 0.2683, "volume": 1260.3, "quote_volume": 338.35766, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616420000, "open": 0.2682, "high": 0.2685, "low": 0.2681, "close": 0.2684, "volume": 2431.5, "quote_volume": 652.501, "trades": 17, "taker_buy_volume": 1916.4, "taker_buy_quote": 514.36761}, {"ts": 1769616480000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 363.1, "quote_volume": 97.39584, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616540000, "open": 0.2684, "high": 0.2687, "low": 0.2684, "close": 0.2687, "volume": 5038.3, "quote_volume": 1353.36635, "trades": 17, "taker_buy_volume": 4639.2, "taker_buy_quote": 1246.16809}, {"ts": 1769616600000, "open": 0.2688, "high": 0.2691, "low": 0.2688, "close": 0.2689, "volume": 42124.7, "quote_volume": 11331.38287, "trades": 60, "taker_buy_volume": 41028.6, "taker_buy_quote": 11036.5905}, {"ts": 1769616660000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 972.8, "quote_volume": 261.5641, "trades": 10, "taker_buy_volume": 143.4, "taker_buy_quote": 38.56026}, {"ts": 1769616720000, "open": 0.2688, "high": 0.2696, "low": 0.2687, "close": 0.2695, "volume": 5702.1, "quote_volume": 1535.76122, "trades": 56, "taker_buy_volume": 3262.8, "taker_buy_quote": 878.589}, {"ts": 1769616780000, "open": 0.2695, "high": 0.27, "low": 0.2694, "close": 0.2699, "volume": 16344.3, "quote_volume": 4408.69656, "trades": 79, "taker_buy_volume": 1738.9, "taker_buy_quote": 468.9947}, {"ts": 1769616840000, "open": 0.2699, "high": 0.2699, "low": 0.2691, "close": 0.2691, "volume": 13597.9, "quote_volume": 3665.22129, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616900000, "open": 0.2692, "high": 0.2696, "low": 0.2692, "close": 0.2696, "volume": 4053.1, "quote_volume": 1092.13148, "trades": 13, "taker_buy_volume": 3473.1, "taker_buy_quote": 935.99548}, {"ts": 1769616960000, "open": 0.2697, "high": 0.27, "low": 0.2697, "close": 0.2697, "volume": 2536.4, "quote_volume": 684.44964, "trades": 21, "taker_buy_volume": 1805.3, "taker_buy_quote": 487.08886}, {"ts": 1769617020000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 466.8, "quote_volume": 125.89596, "trades": 1, "taker_buy_volume": 466.8, "taker_buy_quote": 125.89596}, {"ts": 1769617080000, "open": 0.2699, "high": 0.2701, "low": 0.2695, "close": 0.2701, "volume": 10907.0, "quote_volume": 2943.02411, "trades": 32, "taker_buy_volume": 4762.8, "taker_buy_quote": 1285.94696}, {"ts": 1769617140000, "open": 0.2702, "high": 0.2704, "low": 0.2701, "close": 0.2702, "volume": 4580.8, "quote_volume": 1237.85481, "trades": 32, "taker_buy_volume": 1304.2, "taker_buy_quote": 352.43897}, {"ts": 1769617200000, "open": 0.2702, "high": 0.2709, "low": 0.27, "close": 0.2709, "volume": 7198.6, "quote_volume": 1947.20115, "trades": 23, "taker_buy_volume": 5998.5, "taker_buy_quote": 1623.00084}, {"ts": 1769617260000, "open": 0.2709, "high": 0.2709, "low": 0.2705, "close": 0.2705, "volume": 1084.2, "quote_volume": 293.56526, "trades": 14, "taker_buy_volume": 187.4, "taker_buy_quote": 50.71044}, {"ts": 1769617320000, "open": 0.2704, "high": 0.2705, "low": 0.2703, "close": 0.2705, "volume": 3298.6, "quote_volume": 891.9394, "trades": 17, "taker_buy_volume": 3183.6, "taker_buy_quote": 860.84915}, {"ts": 1769617380000, "open": 0.2704, "high": 0.2704, "low": 0.269, "close": 0.2691, "volume": 17067.2, "quote_volume": 4601.62152, "trades": 72, "taker_buy_volume": 811.6, "taker_buy_quote": 218.52406}, {"ts": 1769617440000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2693, "volume": 6675.3, "quote_volume": 1797.85779, "trades": 19, "taker_buy_volume": 6437.1, "taker_buy_quote": 1733.71053}, {"ts": 1769617500000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 58.2, "quote_volume": 15.67908, "trades": 2, "taker_buy_volume": 37.2, "taker_buy_quote": 10.02168}, {"ts": 1769617560000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 6589.2, "quote_volume": 1773.82191, "trades": 8, "taker_buy_volume": 855.5, "taker_buy_quote": 230.30615}, {"ts": 1769617620000, "open": 0.2691, "high": 0.2693, "low": 0.269, "close": 0.2693, "volume": 30208.0, "quote_volume": 8126.01432, "trades": 20, "taker_buy_volume": 325.6, "taker_buy_quote": 87.64295}, {"ts": 1769617680000, "open": 0.2694, "high": 0.2697, "low": 0.2694, "close": 0.2697, "volume": 2090.3, "quote_volume": 563.53743, "trades": 9, "taker_buy_volume": 2090.3, "taker_buy_quote": 563.53743}, {"ts": 1769617740000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2698, "volume": 650.7, "quote_volume": 175.52763, "trades": 5, "taker_buy_volume": 360.2, "taker_buy_quote": 97.18196}, {"ts": 1769617800000, "open": 0.2697, "high": 0.2711, "low": 0.2697, "close": 0.2707, "volume": 26064.3, "quote_volume": 7051.66939, "trades": 114, "taker_buy_volume": 22130.4, "taker_buy_quote": 5987.04494}, {"ts": 1769617860000, "open": 0.2709, "high": 0.2711, "low": 0.2704, "close": 0.2706, "volume": 9329.3, "quote_volume": 2525.83065, "trades": 42, "taker_buy_volume": 598.9, "taker_buy_quote": 162.25269}, {"ts": 1769617920000, "open": 0.2705, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 271.2, "quote_volume": 73.39411, "trades": 8, "taker_buy_volume": 234.1, "taker_buy_quote": 63.35856}, {"ts": 1769617980000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 1732.9, "quote_volume": 469.27682, "trades": 16, "taker_buy_volume": 881.6, "taker_buy_quote": 238.79595}, {"ts": 1769618040000, "open": 0.2709, "high": 0.2709, "low": 0.2708, "close": 0.2708, "volume": 240.1, "quote_volume": 65.03939, "trades": 4, "taker_buy_volume": 203.1, "taker_buy_quote": 55.01979}, {"ts": 1769618100000, "open": 0.2707, "high": 0.2707, "low": 0.2703, "close": 0.2704, "volume": 1742.5, "quote_volume": 471.2541, "trades": 24, "taker_buy_volume": 488.0, "taker_buy_quote": 131.91775}, {"ts": 1769618160000, "open": 0.2704, "high": 0.2705, "low": 0.2703, "close": 0.2703, "volume": 2354.4, "quote_volume": 636.64988, "trades": 7, "taker_buy_volume": 2280.2, "taker_buy_quote": 616.58991}, {"ts": 1769618220000, "open": 0.2703, "high": 0.2705, "low": 0.27, "close": 0.27, "volume": 3915.9, "quote_volume": 1058.56689, "trades": 17, "taker_buy_volume": 1868.6, "taker_buy_quote": 505.20627}, {"ts": 1769618280000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 65.4, "quote_volume": 17.64863, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618340000, "open": 0.2699, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 2136.9, "quote_volume": 576.76818, "trades": 7, "taker_buy_volume": 2070.5, "taker_buy_quote": 558.84975}, {"ts": 1769618400000, "open": 0.2697, "high": 0.27, "low": 0.2696, "close": 0.2697, "volume": 1425.0, "quote_volume": 384.36275, "trades": 12, "taker_buy_volume": 296.9, "taker_buy_quote": 80.12107}, {"ts": 1769618460000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 886.6, "quote_volume": 239.11602, "trades": 4, "taker_buy_volume": 886.6, "taker_buy_quote": 239.11602}, {"ts": 1769618520000, "open": 0.2696, "high": 0.2696, "low": 0.2691, "close": 0.2692, "volume": 2557.0, "quote_volume": 688.51501, "trades": 35, "taker_buy_volume": 2109.4, "taker_buy_quote": 567.96442}, {"ts": 1769618580000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 1279.6, "quote_volume": 344.41645, "trades": 10, "taker_buy_volume": 1122.7, "taker_buy_quote": 302.19466}, {"ts": 1769618640000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 1954.0, "quote_volume": 526.36307, "trades": 28, "taker_buy_volume": 812.8, "taker_buy_quote": 218.96254}, {"ts": 1769618700000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 2316.7, "quote_volume": 624.04037, "trades": 13, "taker_buy_volume": 1172.3, "taker_buy_quote": 315.79293}, {"ts": 1769618760000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 1037.4, "quote_volume": 279.51878, "trades": 6, "taker_buy_volume": 1037.4, "taker_buy_quote": 279.51878}, {"ts": 1769618820000, "open": 0.2695, "high": 0.2697, "low": 0.2693, "close": 0.2693, "volume": 4547.7, "quote_volume": 1225.34458, "trades": 13, "taker_buy_volume": 698.2, "taker_buy_quote": 188.29133}, {"ts": 1769618880000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 238.5, "quote_volume": 64.18612, "trades": 6, "taker_buy_volume": 123.0, "taker_buy_quote": 33.0993}, {"ts": 1769618940000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 246.9, "quote_volume": 66.44079, "trades": 7, "taker_buy_volume": 246.9, "taker_buy_quote": 66.44079}, {"ts": 1769619000000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 470.3, "quote_volume": 126.61054, "trades": 6, "taker_buy_volume": 432.3, "taker_buy_quote": 116.38094}, {"ts": 1769619060000, "open": 0.2692, "high": 0.2693, "low": 0.269, "close": 0.269, "volume": 11964.8, "quote_volume": 3219.17765, "trades": 11, "taker_buy_volume": 2292.3, "taker_buy_quote": 617.26937}, {"ts": 1769619120000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 10843.9, "quote_volume": 2917.0091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619180000, "open": 0.2691, "high": 0.2693, "low": 0.2691, "close": 0.2693, "volume": 3006.9, "quote_volume": 809.6128, "trades": 23, "taker_buy_volume": 3006.9, "taker_buy_quote": 809.6128}, {"ts": 1769619240000, "open": 0.2694, "high": 0.27, "low": 0.2694, "close": 0.27, "volume": 2554.9, "quote_volume": 689.00887, "trades": 18, "taker_buy_volume": 2554.9, "taker_buy_quote": 689.00887}, {"ts": 1769619300000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 1994.6, "quote_volume": 538.39746, "trades": 8, "taker_buy_volume": 37.1, "taker_buy_quote": 10.017}, {"ts": 1769619360000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 967.0, "quote_volume": 261.09, "trades": 4, "taker_buy_volume": 967.0, "taker_buy_quote": 261.09}, {"ts": 1769619420000, "open": 0.2699, "high": 0.2699, "low": 0.2691, "close": 0.2692, "volume": 5273.4, "quote_volume": 1419.94536, "trades": 51, "taker_buy_volume": 4595.6, "taker_buy_quote": 1237.21989}, {"ts": 1769619480000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 37.3, "quote_volume": 10.04489, "trades": 1, "taker_buy_volume": 37.3, "taker_buy_quote": 10.04489}, {"ts": 1769619540000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619600000, "open": 0.2694, "high": 0.2695, "low": 0.2693, "close": 0.2693, "volume": 547.7, "quote_volume": 147.58617, "trades": 17, "taker_buy_volume": 94.9, "taker_buy_quote": 25.57183}, {"ts": 1769619660000, "open": 0.2694, "high": 0.2699, "low": 0.2694, "close": 0.2699, "volume": 425.2, "quote_volume": 114.64132, "trades": 15, "taker_buy_volume": 425.2, "taker_buy_quote": 114.64132}, {"ts": 1769619720000, "open": 0.27, "high": 0.2703, "low": 0.27, "close": 0.2703, "volume": 1276.4, "quote_volume": 344.84299, "trades": 18, "taker_buy_volume": 1045.7, "taker_buy_quote": 282.55399}, {"ts": 1769619780000, "open": 0.2701, "high": 0.2707, "low": 0.2701, "close": 0.2702, "volume": 21446.1, "quote_volume": 5801.22955, "trades": 64, "taker_buy_volume": 16585.6, "taker_buy_quote": 4487.53075}, {"ts": 1769619840000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 362.6, "quote_volume": 98.02474, "trades": 5, "taker_buy_volume": 139.6, "taker_buy_quote": 37.74784}, {"ts": 1769619900000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 1398.0, "quote_volume": 378.02758, "trades": 11, "taker_buy_volume": 1398.0, "taker_buy_quote": 378.02758}, {"ts": 1769619960000, "open": 0.2705, "high": 0.2707, "low": 0.27, "close": 0.2701, "volume": 5910.8, "quote_volume": 1598.83378, "trades": 50, "taker_buy_volume": 3383.7, "taker_buy_quote": 915.60144}, {"ts": 1769620020000, "open": 0.2702, "high": 0.2703, "low": 0.2697, "close": 0.2697, "volume": 485.3, "quote_volume": 130.98679, "trades": 17, "taker_buy_volume": 96.3, "taker_buy_quote": 26.02414}, {"ts": 1769620080000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 7052.4, "quote_volume": 1901.35236, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620140000, "open": 0.2696, "high": 0.27, "low": 0.2696, "close": 0.27, "volume": 2649.3, "quote_volume": 714.729, "trades": 14, "taker_buy_volume": 2649.3, "taker_buy_quote": 714.729}, {"ts": 1769620200000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 37.1, "quote_volume": 10.01329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620260000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 1882.7, "quote_volume": 508.33927, "trades": 9, "taker_buy_volume": 94.6, "taker_buy_quote": 25.54775}, {"ts": 1769620320000, "open": 0.2699, "high": 0.27, "low": 0.2697, "close": 0.2697, "volume": 328.7, "quote_volume": 88.70454, "trades": 8, "taker_buy_volume": 123.0, "taker_buy_quote": 33.21}, {"ts": 1769620380000, "open": 0.27, "high": 0.2701, "low": 0.2698, "close": 0.2698, "volume": 1559.1, "quote_volume": 420.78492, "trades": 11, "taker_buy_volume": 614.3, "taker_buy_quote": 165.86675}, {"ts": 1769620440000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 113.1, "quote_volume": 30.49751, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620500000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2695, "volume": 7798.5, "quote_volume": 2100.94517, "trades": 12, "taker_buy_volume": 5141.4, "taker_buy_quote": 1385.11624}, {"ts": 1769620560000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2698, "volume": 94.2, "quote_volume": 25.404, "trades": 3, "taker_buy_volume": 94.2, "taker_buy_quote": 25.404}, {"ts": 1769620620000, "open": 0.2697, "high": 0.2697, "low": 0.2694, "close": 0.2694, "volume": 174.0, "quote_volume": 46.89523, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620680000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620740000, "open": 0.2695, "high": 0.2697, "low": 0.2695, "close": 0.2697, "volume": 111.6, "quote_volume": 30.08736, "trades": 5, "taker_buy_volume": 111.6, "taker_buy_quote": 30.08736}, {"ts": 1769620800000, "open": 0.2698, "high": 0.2701, "low": 0.2698, "close": 0.2701, "volume": 2275.2, "quote_volume": 614.31822, "trades": 11, "taker_buy_volume": 2275.2, "taker_buy_quote": 614.31822}, {"ts": 1769620860000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 1556.3, "quote_volume": 420.04165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620920000, "open": 0.2697, "high": 0.2697, "low": 0.269, "close": 0.269, "volume": 11015.7, "quote_volume": 2966.83019, "trades": 26, "taker_buy_volume": 447.1, "taker_buy_quote": 120.47864}, {"ts": 1769620980000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 9194.1, "quote_volume": 2473.40532, "trades": 8, "taker_buy_volume": 1924.2, "taker_buy_quote": 517.80222}, {"ts": 1769621040000, "open": 0.269, "high": 0.2692, "low": 0.2687, "close": 0.2692, "volume": 209898.2, "quote_volume": 56459.2873, "trades": 161, "taker_buy_volume": 3661.5, "taker_buy_quote": 984.74633}, {"ts": 1769621100000, "open": 0.2693, "high": 0.2693, "low": 0.2684, "close": 0.2689, "volume": 9213.8, "quote_volume": 2477.28796, "trades": 34, "taker_buy_volume": 2199.8, "taker_buy_quote": 591.77691}, {"ts": 1769621160000, "open": 0.2689, "high": 0.2691, "low": 0.2689, "close": 0.269, "volume": 2414.5, "quote_volume": 649.48692, "trades": 12, "taker_buy_volume": 2377.2, "taker_buy_quote": 639.45322}, {"ts": 1769621220000, "open": 0.2689, "high": 0.2689, "low": 0.2686, "close": 0.2686, "volume": 1251.8, "quote_volume": 336.37228, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621280000, "open": 0.2685, "high": 0.2685, "low": 0.2681, "close": 0.2682, "volume": 1793.6, "quote_volume": 481.12571, "trades": 21, "taker_buy_volume": 971.1, "taker_buy_quote": 260.44902}, {"ts": 1769621340000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 1180.4, "quote_volume": 316.93367, "trades": 5, "taker_buy_volume": 1180.4, "taker_buy_quote": 316.93367}, {"ts": 1769621400000, "open": 0.2685, "high": 0.2685, "low": 0.2682, "close": 0.2682, "volume": 220.8, "quote_volume": 59.24534, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621460000, "open": 0.2681, "high": 0.2681, "low": 0.2676, "close": 0.2679, "volume": 41993.2, "quote_volume": 11238.07256, "trades": 36, "taker_buy_volume": 1947.3, "taker_buy_quote": 521.36638}, {"ts": 1769621520000, "open": 0.268, "high": 0.2687, "low": 0.2679, "close": 0.2685, "volume": 10410.8, "quote_volume": 2790.93841, "trades": 38, "taker_buy_volume": 6224.6, "taker_buy_quote": 1669.09212}, {"ts": 1769621580000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 4313.6, "quote_volume": 1158.15188, "trades": 16, "taker_buy_volume": 4276.3, "taker_buy_quote": 1148.14056}, {"ts": 1769621640000, "open": 0.2687, "high": 0.2688, "low": 0.2686, "close": 0.2686, "volume": 2960.0, "quote_volume": 795.64185, "trades": 11, "taker_buy_volume": 2902.6, "taker_buy_quote": 780.21683}, {"ts": 1769621700000, "open": 0.2687, "high": 0.269, "low": 0.2687, "close": 0.269, "volume": 369.6, "quote_volume": 99.39387, "trades": 14, "taker_buy_volume": 210.7, "taker_buy_quote": 56.64977}, {"ts": 1769621760000, "open": 0.2689, "high": 0.2689, "low": 0.2687, "close": 0.2687, "volume": 611.9, "quote_volume": 164.42872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621820000, "open": 0.2688, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 2033.8, "quote_volume": 546.68917, "trades": 2, "taker_buy_volume": 2033.8, "taker_buy_quote": 546.68917}, {"ts": 1769621880000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 898.3, "quote_volume": 241.55287, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621940000, "open": 0.2689, "high": 0.2692, "low": 0.2689, "close": 0.2692, "volume": 3862.0, "quote_volume": 1038.88903, "trades": 21, "taker_buy_volume": 3750.1, "taker_buy_quote": 1008.79912}, {"ts": 1769622000000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 74.6, "quote_volume": 20.07113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622060000, "open": 0.2689, "high": 0.2689, "low": 0.2687, "close": 0.2687, "volume": 173.4, "quote_volume": 46.60992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622120000, "open": 0.2686, "high": 0.269, "low": 0.2686, "close": 0.269, "volume": 949.3, "quote_volume": 255.24161, "trades": 15, "taker_buy_volume": 834.5, "taker_buy_quote": 224.40633}, {"ts": 1769622180000, "open": 0.2691, "high": 0.2696, "low": 0.2691, "close": 0.2696, "volume": 1984.5, "quote_volume": 534.91757, "trades": 18, "taker_buy_volume": 1984.5, "taker_buy_quote": 534.91757}, {"ts": 1769622240000, "open": 0.2697, "high": 0.2697, "low": 0.2694, "close": 0.2694, "volume": 2916.9, "quote_volume": 786.17847, "trades": 10, "taker_buy_volume": 93.4, "taker_buy_quote": 25.17924}, {"ts": 1769622300000, "open": 0.2695, "high": 0.2698, "low": 0.2695, "close": 0.2698, "volume": 403.7, "quote_volume": 108.85108, "trades": 8, "taker_buy_volume": 210.1, "taker_buy_quote": 56.65652}, {"ts": 1769622360000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 57.7, "quote_volume": 15.55592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622420000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 836.0, "quote_volume": 225.54908, "trades": 5, "taker_buy_volume": 836.0, "taker_buy_quote": 225.54908}, {"ts": 1769622480000, "open": 0.2696, "high": 0.2697, "low": 0.2694, "close": 0.2697, "volume": 1156.4, "quote_volume": 311.6211, "trades": 12, "taker_buy_volume": 264.6, "taker_buy_quote": 71.34732}, {"ts": 1769622540000, "open": 0.2698, "high": 0.27, "low": 0.2698, "close": 0.27, "volume": 172.7, "quote_volume": 46.61172, "trades": 10, "taker_buy_volume": 172.7, "taker_buy_quote": 46.61172}, {"ts": 1769622600000, "open": 0.2701, "high": 0.2705, "low": 0.2701, "close": 0.2701, "volume": 8481.4, "quote_volume": 2292.94896, "trades": 33, "taker_buy_volume": 7214.0, "taker_buy_quote": 1950.32409}, {"ts": 1769622660000, "open": 0.27, "high": 0.2706, "low": 0.27, "close": 0.2706, "volume": 4184.3, "quote_volume": 1130.81985, "trades": 13, "taker_buy_volume": 4154.8, "taker_buy_quote": 1122.85485}, {"ts": 1769622720000, "open": 0.2706, "high": 0.2715, "low": 0.2706, "close": 0.2715, "volume": 14940.7, "quote_volume": 4051.01461, "trades": 49, "taker_buy_volume": 13241.4, "taker_buy_quote": 3590.07083}, {"ts": 1769622780000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 678.6, "quote_volume": 184.35614, "trades": 14, "taker_buy_volume": 253.3, "taker_buy_quote": 68.82161}, {"ts": 1769622840000, "open": 0.2718, "high": 0.2725, "low": 0.2718, "close": 0.272, "volume": 4296.3, "quote_volume": 1168.88782, "trades": 32, "taker_buy_volume": 2400.1, "taker_buy_quote": 652.84471}, {"ts": 1769622900000, "open": 0.2721, "high": 0.2721, "low": 0.2718, "close": 0.2718, "volume": 2493.3, "quote_volume": 678.39465, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622960000, "open": 0.2717, "high": 0.2721, "low": 0.2717, "close": 0.2719, "volume": 3627.0, "quote_volume": 986.26565, "trades": 17, "taker_buy_volume": 2555.6, "taker_buy_quote": 694.87908}, {"ts": 1769623020000, "open": 0.2718, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 3542.7, "quote_volume": 963.05126, "trades": 11, "taker_buy_volume": 3373.2, "taker_buy_quote": 916.98688}, {"ts": 1769623080000, "open": 0.2718, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 1785.6, "quote_volume": 485.49256, "trades": 7, "taker_buy_volume": 1746.4, "taker_buy_quote": 474.838}, {"ts": 1769623140000, "open": 0.2717, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 705.5, "quote_volume": 191.68232, "trades": 6, "taker_buy_volume": 73.8, "taker_buy_quote": 20.05515}, {"ts": 1769623200000, "open": 0.2716, "high": 0.2716, "low": 0.2706, "close": 0.2707, "volume": 14470.2, "quote_volume": 3921.93547, "trades": 46, "taker_buy_volume": 1556.3, "taker_buy_quote": 421.42761}, {"ts": 1769623260000, "open": 0.2709, "high": 0.2711, "low": 0.2706, "close": 0.2707, "volume": 13771.3, "quote_volume": 3728.51804, "trades": 36, "taker_buy_volume": 5836.4, "taker_buy_quote": 1580.86788}, {"ts": 1769623320000, "open": 0.2706, "high": 0.2706, "low": 0.2697, "close": 0.2697, "volume": 6069.5, "quote_volume": 1639.7856, "trades": 43, "taker_buy_volume": 2977.6, "taker_buy_quote": 804.40558}, {"ts": 1769623380000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 74.3, "quote_volume": 20.05728, "trades": 3, "taker_buy_volume": 74.3, "taker_buy_quote": 20.05728}, {"ts": 1769623440000, "open": 0.2701, "high": 0.2704, "low": 0.2701, "close": 0.2704, "volume": 1440.2, "quote_volume": 389.03252, "trades": 12, "taker_buy_volume": 1440.2, "taker_buy_quote": 389.03252}, {"ts": 1769623500000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2702, "volume": 140.8, "quote_volume": 38.05453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623560000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623620000, "open": 0.2704, "high": 0.2708, "low": 0.2704, "close": 0.2708, "volume": 628.9, "quote_volume": 170.19502, "trades": 22, "taker_buy_volume": 398.8, "taker_buy_quote": 107.89874}, {"ts": 1769623680000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 141.3, "quote_volume": 38.23003, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623740000, "open": 0.2704, "high": 0.2709, "low": 0.2702, "close": 0.2708, "volume": 3176.3, "quote_volume": 859.99314, "trades": 32, "taker_buy_volume": 266.8, "taker_buy_quote": 72.22681}, {"ts": 1769623800000, "open": 0.2706, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 1811.2, "quote_volume": 490.11442, "trades": 4, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0159}, {"ts": 1769623860000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 381.5, "quote_volume": 103.24908, "trades": 5, "taker_buy_volume": 344.5, "taker_buy_quote": 93.23688}, {"ts": 1769623920000, "open": 0.2709, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 1690.1, "quote_volume": 458.1689, "trades": 7, "taker_buy_volume": 1690.1, "taker_buy_quote": 458.1689}, {"ts": 1769623980000, "open": 0.2712, "high": 0.2715, "low": 0.2712, "close": 0.2715, "volume": 3637.7, "quote_volume": 987.06413, "trades": 22, "taker_buy_volume": 2191.1, "taker_buy_quote": 594.45689}, {"ts": 1769624040000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 575.1, "quote_volume": 156.08214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624100000, "open": 0.2713, "high": 0.2713, "low": 0.2709, "close": 0.2709, "volume": 1404.8, "quote_volume": 380.7996, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624160000, "open": 0.2709, "high": 0.2713, "low": 0.2709, "close": 0.2713, "volume": 3082.4, "quote_volume": 835.63044, "trades": 12, "taker_buy_volume": 3082.4, "taker_buy_quote": 835.63044}, {"ts": 1769624220000, "open": 0.2711, "high": 0.2711, "low": 0.2704, "close": 0.2704, "volume": 1093.9, "quote_volume": 295.97427, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624280000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 140.5, "quote_volume": 37.9714, "trades": 8, "taker_buy_volume": 25.5, "taker_buy_quote": 6.89265}, {"ts": 1769624340000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624400000, "open": 0.2701, "high": 0.2705, "low": 0.2701, "close": 0.2705, "volume": 247.0, "quote_volume": 66.75899, "trades": 7, "taker_buy_volume": 165.8, "taker_buy_quote": 44.82687}, {"ts": 1769624460000, "open": 0.2704, "high": 0.2708, "low": 0.2704, "close": 0.2708, "volume": 409.6, "quote_volume": 110.87785, "trades": 10, "taker_buy_volume": 372.5, "taker_buy_quote": 100.84601}, {"ts": 1769624520000, "open": 0.2709, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 839.7, "quote_volume": 227.46354, "trades": 8, "taker_buy_volume": 94.3, "taker_buy_quote": 25.5516}, {"ts": 1769624580000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 230.6, "quote_volume": 62.46954, "trades": 3, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0233}, {"ts": 1769624640000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 57.3, "quote_volume": 15.5283, "trades": 4, "taker_buy_volume": 57.3, "taker_buy_quote": 15.5283}, {"ts": 1769624700000, "open": 0.2709, "high": 0.2709, "low": 0.2704, "close": 0.2704, "volume": 476.6, "quote_volume": 129.01455, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624760000, "open": 0.2703, "high": 0.2703, "low": 0.2699, "close": 0.2699, "volume": 287.5, "quote_volume": 77.65375, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624820000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 57.6, "quote_volume": 15.54048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624880000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624940000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625000000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 27.2, "quote_volume": 7.33856, "trades": 1, "taker_buy_volume": 27.2, "taker_buy_quote": 7.33856}, {"ts": 1769625060000, "open": 0.2699, "high": 0.2703, "low": 0.2699, "close": 0.2703, "volume": 681.6, "quote_volume": 184.12958, "trades": 18, "taker_buy_volume": 363.4, "taker_buy_quote": 98.18376}, {"ts": 1769625120000, "open": 0.2701, "high": 0.2701, "low": 0.2696, "close": 0.2696, "volume": 428.6, "quote_volume": 115.6276, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625180000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625240000, "open": 0.2695, "high": 0.2695, "low": 0.2693, "close": 0.2693, "volume": 1365.6, "quote_volume": 367.77339, "trades": 14, "taker_buy_volume": 1110.8, "taker_buy_quote": 299.13844}, {"ts": 1769625300000, "open": 0.2692, "high": 0.2694, "low": 0.2691, "close": 0.2692, "volume": 5563.0, "quote_volume": 1497.80224, "trades": 32, "taker_buy_volume": 4313.0, "taker_buy_quote": 1161.33919}, {"ts": 1769625360000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 95.1, "quote_volume": 25.58563, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625420000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 37.3, "quote_volume": 10.03743, "trades": 2, "taker_buy_volume": 37.3, "taker_buy_quote": 10.03743}, {"ts": 1769625480000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 24.0, "quote_volume": 6.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625540000, "open": 0.269, "high": 0.2691, "low": 0.2688, "close": 0.269, "volume": 351.5, "quote_volume": 94.53821, "trades": 20, "taker_buy_volume": 152.9, "taker_buy_quote": 41.13215}, {"ts": 1769625600000, "open": 0.2689, "high": 0.2689, "low": 0.2682, "close": 0.2682, "volume": 3601.0, "quote_volume": 965.92783, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625660000, "open": 0.2682, "high": 0.2682, "low": 0.268, "close": 0.2681, "volume": 724.5, "quote_volume": 194.24354, "trades": 9, "taker_buy_volume": 37.4, "taker_buy_quote": 10.03068}, {"ts": 1769625720000, "open": 0.2681, "high": 0.2684, "low": 0.2681, "close": 0.2684, "volume": 4587.0, "quote_volume": 1230.83234, "trades": 11, "taker_buy_volume": 4587.0, "taker_buy_quote": 1230.83234}, {"ts": 1769625780000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625840000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625900000, "open": 0.2685, "high": 0.2687, "low": 0.2685, "close": 0.2685, "volume": 5143.4, "quote_volume": 1381.06708, "trades": 20, "taker_buy_volume": 4248.7, "taker_buy_quote": 1140.79329}, {"ts": 1769625960000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626020000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 268.2, "quote_volume": 72.03479, "trades": 4, "taker_buy_volume": 230.9, "taker_buy_quote": 62.01974}, {"ts": 1769626080000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626140000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626200000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 136.5, "quote_volume": 36.6639, "trades": 2, "taker_buy_volume": 37.3, "taker_buy_quote": 10.01878}, {"ts": 1769626260000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 115.7, "quote_volume": 31.08075, "trades": 6, "taker_buy_volume": 37.3, "taker_buy_quote": 10.02251}, {"ts": 1769626320000, "open": 0.2687, "high": 0.2688, "low": 0.2686, "close": 0.2686, "volume": 829.6, "quote_volume": 222.96593, "trades": 7, "taker_buy_volume": 792.3, "taker_buy_quote": 212.94715}, {"ts": 1769626380000, "open": 0.2685, "high": 0.2685, "low": 0.2681, "close": 0.2683, "volume": 305.5, "quote_volume": 81.95723, "trades": 14, "taker_buy_volume": 95.3, "taker_buy_quote": 25.56525}, {"ts": 1769626440000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 573.4, "quote_volume": 154.00198, "trades": 7, "taker_buy_volume": 573.4, "taker_buy_quote": 154.00198}, {"ts": 1769626500000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626560000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626620000, "open": 0.2685, "high": 0.2687, "low": 0.2685, "close": 0.2687, "volume": 615.9, "quote_volume": 165.48114, "trades": 6, "taker_buy_volume": 578.6, "taker_buy_quote": 155.46609}, {"ts": 1769626680000, "open": 0.2688, "high": 0.2693, "low": 0.2688, "close": 0.2693, "volume": 2983.7, "quote_volume": 802.94883, "trades": 17, "taker_buy_volume": 2983.7, "taker_buy_quote": 802.94883}, {"ts": 1769626740000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626800000, "open": 0.2691, "high": 0.27, "low": 0.2691, "close": 0.2699, "volume": 3512.6, "quote_volume": 947.34162, "trades": 35, "taker_buy_volume": 2950.2, "taker_buy_quote": 795.63126}, {"ts": 1769626860000, "open": 0.27, "high": 0.2705, "low": 0.2696, "close": 0.2698, "volume": 4732.2, "quote_volume": 1277.11849, "trades": 43, "taker_buy_volume": 1519.9, "taker_buy_quote": 410.42955}, {"ts": 1769626920000, "open": 0.2696, "high": 0.2698, "low": 0.2693, "close": 0.2698, "volume": 4669.9, "quote_volume": 1258.77237, "trades": 25, "taker_buy_volume": 2932.3, "taker_buy_quote": 790.546}, {"ts": 1769626980000, "open": 0.2696, "high": 0.2696, "low": 0.2684, "close": 0.2692, "volume": 11549.7, "quote_volume": 3106.09875, "trades": 103, "taker_buy_volume": 5327.5, "taker_buy_quote": 1433.14415}, {"ts": 1769627040000, "open": 0.2693, "high": 0.2703, "low": 0.2693, "close": 0.2701, "volume": 7547.4, "quote_volume": 2037.35329, "trades": 53, "taker_buy_volume": 7079.8, "taker_buy_quote": 1911.07009}, {"ts": 1769627100000, "open": 0.27, "high": 0.2702, "low": 0.269, "close": 0.269, "volume": 869.3, "quote_volume": 234.32985, "trades": 34, "taker_buy_volume": 94.6, "taker_buy_quote": 25.55721}, {"ts": 1769627160000, "open": 0.2691, "high": 0.2697, "low": 0.2691, "close": 0.2695, "volume": 738.8, "quote_volume": 199.07802, "trades": 22, "taker_buy_volume": 569.5, "taker_buy_quote": 153.44795}, {"ts": 1769627220000, "open": 0.2694, "high": 0.2695, "low": 0.2691, "close": 0.2695, "volume": 495.2, "quote_volume": 133.37429, "trades": 15, "taker_buy_volume": 264.3, "taker_buy_quote": 71.20448}, {"ts": 1769627280000, "open": 0.2696, "high": 0.2698, "low": 0.2694, "close": 0.2695, "volume": 1288.1, "quote_volume": 347.41961, "trades": 17, "taker_buy_volume": 1023.9, "taker_buy_quote": 276.21976}, {"ts": 1769627340000, "open": 0.2696, "high": 0.2699, "low": 0.2696, "close": 0.2698, "volume": 269.0, "quote_volume": 72.5667, "trades": 10, "taker_buy_volume": 210.1, "taker_buy_quote": 56.67548}, {"ts": 1769627400000, "open": 0.2697, "high": 0.2697, "low": 0.2694, "close": 0.2696, "volume": 1480.6, "quote_volume": 399.11902, "trades": 23, "taker_buy_volume": 259.8, "taker_buy_quote": 70.03464}, {"ts": 1769627460000, "open": 0.2695, "high": 0.2696, "low": 0.2693, "close": 0.2696, "volume": 880.6, "quote_volume": 237.25019, "trades": 12, "taker_buy_volume": 186.0, "taker_buy_quote": 50.127}, {"ts": 1769627520000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 169.0, "quote_volume": 45.56612, "trades": 3, "taker_buy_volume": 37.2, "taker_buy_quote": 10.03284}, {"ts": 1769627580000, "open": 0.2696, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 1031.8, "quote_volume": 278.16212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627640000, "open": 0.2694, "high": 0.2694, "low": 0.2692, "close": 0.2693, "volume": 820.5, "quote_volume": 220.89323, "trades": 8, "taker_buy_volume": 111.6, "taker_buy_quote": 30.04272}, {"ts": 1769627700000, "open": 0.2693, "high": 0.2697, "low": 0.2691, "close": 0.2696, "volume": 2515.9, "quote_volume": 677.90829, "trades": 24, "taker_buy_volume": 2346.5, "taker_buy_quote": 632.29299}, {"ts": 1769627760000, "open": 0.2695, "high": 0.2698, "low": 0.2694, "close": 0.2698, "volume": 1772.4, "quote_volume": 477.83298, "trades": 15, "taker_buy_volume": 966.2, "taker_buy_quote": 260.62204}, {"ts": 1769627820000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627880000, "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 78.0, "quote_volume": 21.05016, "trades": 3, "taker_buy_volume": 78.0, "taker_buy_quote": 21.05016}, {"ts": 1769627940000, "open": 0.27, "high": 0.2702, "low": 0.2698, "close": 0.2698, "volume": 2326.8, "quote_volume": 628.2409, "trades": 22, "taker_buy_volume": 172.5, "taker_buy_quote": 46.59225}, {"ts": 1769628000000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 115.3, "quote_volume": 31.09064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628060000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 640.7, "quote_volume": 172.74016, "trades": 10, "taker_buy_volume": 566.3, "taker_buy_quote": 152.68192}, {"ts": 1769628120000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 57.7, "quote_volume": 15.55015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628180000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2698, "volume": 306.2, "quote_volume": 82.59956, "trades": 6, "taker_buy_volume": 306.2, "taker_buy_quote": 82.59956}, {"ts": 1769628240000, "open": 0.2699, "high": 0.2702, "low": 0.2699, "close": 0.2702, "volume": 3469.1, "quote_volume": 937.0356, "trades": 18, "taker_buy_volume": 3031.7, "taker_buy_quote": 818.9376}, {"ts": 1769628300000, "open": 0.2703, "high": 0.2706, "low": 0.2703, "close": 0.2703, "volume": 5921.7, "quote_volume": 1601.45433, "trades": 29, "taker_buy_volume": 337.2, "taker_buy_quote": 91.17966}, {"ts": 1769628360000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2701, "volume": 339.7, "quote_volume": 91.75668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628420000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 1028.8, "quote_volume": 277.87888, "trades": 4, "taker_buy_volume": 451.0, "taker_buy_quote": 121.8151}, {"ts": 1769628480000, "open": 0.2702, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 94.6, "quote_volume": 25.56667, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 25.56667}, {"ts": 1769628540000, "open": 0.2704, "high": 0.2705, "low": 0.2699, "close": 0.2699, "volume": 4797.6, "quote_volume": 1296.46154, "trades": 21, "taker_buy_volume": 2184.8, "taker_buy_quote": 590.98265}, {"ts": 1769628600000, "open": 0.2698, "high": 0.2703, "low": 0.2692, "close": 0.2703, "volume": 8769.0, "quote_volume": 2367.41466, "trades": 72, "taker_buy_volume": 6402.2, "taker_buy_quote": 1728.4794}, {"ts": 1769628660000, "open": 0.2704, "high": 0.2705, "low": 0.2699, "close": 0.2699, "volume": 2328.0, "quote_volume": 629.19141, "trades": 32, "taker_buy_volume": 421.4, "taker_buy_quote": 113.95602}, {"ts": 1769628720000, "open": 0.2698, "high": 0.2701, "low": 0.2694, "close": 0.2701, "volume": 5669.2, "quote_volume": 1528.88225, "trades": 38, "taker_buy_volume": 3641.5, "taker_buy_quote": 982.31348}, {"ts": 1769628780000, "open": 0.2702, "high": 0.2703, "low": 0.2697, "close": 0.2697, "volume": 1120.2, "quote_volume": 302.40588, "trades": 17, "taker_buy_volume": 115.0, "taker_buy_quote": 31.07875}, {"ts": 1769628840000, "open": 0.2696, "high": 0.2698, "low": 0.2695, "close": 0.2698, "volume": 1513.2, "quote_volume": 407.98307, "trades": 11, "taker_buy_volume": 206.4, "taker_buy_quote": 55.67556}, {"ts": 1769628900000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 1816.3, "quote_volume": 490.401, "trades": 8, "taker_buy_volume": 1816.3, "taker_buy_quote": 490.401}, {"ts": 1769628960000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 57.5, "quote_volume": 15.5365, "trades": 2, "taker_buy_volume": 57.5, "taker_buy_quote": 15.5365}, {"ts": 1769629020000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2701, "volume": 2165.3, "quote_volume": 584.85437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629080000, "open": 0.27, "high": 0.27, "low": 0.2698, "close": 0.27, "volume": 411.6, "quote_volume": 111.10064, "trades": 15, "taker_buy_volume": 183.3, "taker_buy_quote": 49.48452}, {"ts": 1769629140000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629200000, "open": 0.2699, "high": 0.2699, "low": 0.2697, "close": 0.2699, "volume": 2240.1, "quote_volume": 604.38065, "trades": 7, "taker_buy_volume": 2108.3, "taker_buy_quote": 568.82306}, {"ts": 1769629260000, "open": 0.27, "high": 0.27, "low": 0.2691, "close": 0.2691, "volume": 8832.3, "quote_volume": 2378.8233, "trades": 40, "taker_buy_volume": 111.7, "taker_buy_quote": 30.10305}, {"ts": 1769629320000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 95.1, "quote_volume": 25.58563, "trades": 5, "taker_buy_volume": 37.3, "taker_buy_quote": 10.03743}, {"ts": 1769629380000, "open": 0.2691, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 1224.9, "quote_volume": 329.66354, "trades": 10, "taker_buy_volume": 1129.9, "taker_buy_quote": 304.10482}, {"ts": 1769629440000, "open": 0.2691, "high": 0.2693, "low": 0.2691, "close": 0.2692, "volume": 1005.3, "quote_volume": 270.6838, "trades": 9, "taker_buy_volume": 682.3, "taker_buy_quote": 183.7322}, {"ts": 1769629500000, "open": 0.2694, "high": 0.2698, "low": 0.2694, "close": 0.2697, "volume": 929.7, "quote_volume": 250.72327, "trades": 13, "taker_buy_volume": 908.7, "taker_buy_quote": 245.05957}, {"ts": 1769629560000, "open": 0.2699, "high": 0.27, "low": 0.2682, "close": 0.2692, "volume": 90546.1, "quote_volume": 24369.54716, "trades": 125, "taker_buy_volume": 16278.7, "taker_buy_quote": 4384.09061}, {"ts": 1769629620000, "open": 0.2693, "high": 0.2701, "low": 0.2693, "close": 0.2699, "volume": 7582.3, "quote_volume": 2045.22357, "trades": 55, "taker_buy_volume": 2840.1, "taker_buy_quote": 765.56108}, {"ts": 1769629680000, "open": 0.27, "high": 0.2706, "low": 0.27, "close": 0.2705, "volume": 4473.4, "quote_volume": 1209.70146, "trades": 45, "taker_buy_volume": 3774.0, "taker_buy_quote": 1020.44753}, {"ts": 1769629740000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 2763.3, "quote_volume": 747.53036, "trades": 6, "taker_buy_volume": 37.1, "taker_buy_quote": 10.03926}, {"ts": 1769629800000, "open": 0.2707, "high": 0.2708, "low": 0.2705, "close": 0.2707, "volume": 5667.9, "quote_volume": 1534.39995, "trades": 27, "taker_buy_volume": 4283.6, "taker_buy_quote": 1159.7791}, {"ts": 1769629860000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629920000, "open": 0.2708, "high": 0.2711, "low": 0.2708, "close": 0.2709, "volume": 3842.7, "quote_volume": 1041.44068, "trades": 20, "taker_buy_volume": 1213.8, "taker_buy_quote": 328.82987}, {"ts": 1769629980000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 576.1, "quote_volume": 156.00788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630040000, "open": 0.2707, "high": 0.2719, "low": 0.2707, "close": 0.2714, "volume": 35674.1, "quote_volume": 9688.41106, "trades": 85, "taker_buy_volume": 24994.8, "taker_buy_quote": 6788.16767}, {"ts": 1769630100000, "open": 0.2713, "high": 0.2723, "low": 0.2713, "close": 0.2722, "volume": 11559.8, "quote_volume": 3140.07781, "trades": 48, "taker_buy_volume": 8937.5, "taker_buy_quote": 2426.74036}, {"ts": 1769630160000, "open": 0.2723, "high": 0.2725, "low": 0.2723, "close": 0.2724, "volume": 3918.3, "quote_volume": 1067.29339, "trades": 22, "taker_buy_volume": 1137.5, "taker_buy_quote": 309.8607}, {"ts": 1769630220000, "open": 0.2723, "high": 0.2725, "low": 0.2721, "close": 0.2721, "volume": 4829.2, "quote_volume": 1314.99028, "trades": 10, "taker_buy_volume": 2267.1, "taker_buy_quote": 617.67621}, {"ts": 1769630280000, "open": 0.2721, "high": 0.2724, "low": 0.2721, "close": 0.2724, "volume": 2954.8, "quote_volume": 804.66773, "trades": 15, "taker_buy_volume": 2418.2, "taker_buy_quote": 658.65887}, {"ts": 1769630340000, "open": 0.2725, "high": 0.2727, "low": 0.2715, "close": 0.2715, "volume": 23945.1, "quote_volume": 6520.05703, "trades": 55, "taker_buy_volume": 7877.1, "taker_buy_quote": 2145.01255}, {"ts": 1769630400000, "open": 0.2714, "high": 0.2732, "low": 0.2711, "close": 0.2726, "volume": 112339.5, "quote_volume": 30598.34695, "trades": 251, "taker_buy_volume": 99868.8, "taker_buy_quote": 27198.78194}, {"ts": 1769630460000, "open": 0.2726, "high": 0.2731, "low": 0.2725, "close": 0.2731, "volume": 2520.3, "quote_volume": 687.1861, "trades": 19, "taker_buy_volume": 721.1, "taker_buy_quote": 196.87384}, {"ts": 1769630520000, "open": 0.2731, "high": 0.2735, "low": 0.2731, "close": 0.2732, "volume": 2977.4, "quote_volume": 813.65854, "trades": 29, "taker_buy_volume": 953.1, "taker_buy_quote": 260.43046}, {"ts": 1769630580000, "open": 0.2732, "high": 0.2732, "low": 0.2726, "close": 0.2726, "volume": 16379.5, "quote_volume": 4472.27924, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630640000, "open": 0.2725, "high": 0.2727, "low": 0.2723, "close": 0.2726, "volume": 5482.5, "quote_volume": 1494.01455, "trades": 28, "taker_buy_volume": 4525.9, "taker_buy_quote": 1233.48191}, {"ts": 1769630700000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 1325.4, "quote_volume": 360.82538, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630760000, "open": 0.2723, "high": 0.2726, "low": 0.2723, "close": 0.2723, "volume": 2276.9, "quote_volume": 620.44414, "trades": 15, "taker_buy_volume": 2203.3, "taker_buy_quote": 600.39918}, {"ts": 1769630820000, "open": 0.2722, "high": 0.2722, "low": 0.272, "close": 0.272, "volume": 348.5, "quote_volume": 94.81245, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630880000, "open": 0.2719, "high": 0.2724, "low": 0.2715, "close": 0.2719, "volume": 38571.1, "quote_volume": 10492.30399, "trades": 57, "taker_buy_volume": 36006.8, "taker_buy_quote": 9795.79897}, {"ts": 1769630940000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 371.3, "quote_volume": 101.04608, "trades": 7, "taker_buy_volume": 274.9, "taker_buy_quote": 74.806}, {"ts": 1769631000000, "open": 0.2722, "high": 0.2722, "low": 0.272, "close": 0.2721, "volume": 3439.6, "quote_volume": 935.58516, "trades": 7, "taker_buy_volume": 36.8, "taker_buy_quote": 10.01328}, {"ts": 1769631060000, "open": 0.2722, "high": 0.2723, "low": 0.272, "close": 0.272, "volume": 269.6, "quote_volume": 73.38797, "trades": 8, "taker_buy_volume": 196.0, "taker_buy_quote": 53.36509}, {"ts": 1769631120000, "open": 0.2719, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 3109.1, "quote_volume": 844.80141, "trades": 9, "taker_buy_volume": 222.0, "taker_buy_quote": 60.32562}, {"ts": 1769631180000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.272, "volume": 1227.5, "quote_volume": 333.86893, "trades": 8, "taker_buy_volume": 73.8, "taker_buy_quote": 20.0736}, {"ts": 1769631240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 289.4, "quote_volume": 78.7168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631300000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 782.1, "quote_volume": 212.90569, "trades": 13, "taker_buy_volume": 782.1, "taker_buy_quote": 212.90569}, {"ts": 1769631360000, "open": 0.2721, "high": 0.2722, "low": 0.2719, "close": 0.2721, "volume": 969.2, "quote_volume": 263.61502, "trades": 14, "taker_buy_volume": 379.4, "taker_buy_quote": 103.20785}, {"ts": 1769631420000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 3239.3, "quote_volume": 883.6961, "trades": 25, "taker_buy_volume": 3202.4, "taker_buy_quote": 873.6593}, {"ts": 1769631480000, "open": 0.2727, "high": 0.2727, "low": 0.272, "close": 0.2721, "volume": 2580.0, "quote_volume": 702.95711, "trades": 27, "taker_buy_volume": 884.4, "taker_buy_quote": 241.13571}, {"ts": 1769631540000, "open": 0.272, "high": 0.2723, "low": 0.272, "close": 0.2722, "volume": 1438.4, "quote_volume": 391.44503, "trades": 16, "taker_buy_volume": 179.8, "taker_buy_quote": 48.94069}, {"ts": 1769631600000, "open": 0.2723, "high": 0.2726, "low": 0.2723, "close": 0.2724, "volume": 2390.2, "quote_volume": 651.21841, "trades": 34, "taker_buy_volume": 171.0, "taker_buy_quote": 46.5975}, {"ts": 1769631660000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 593.3, "quote_volume": 161.55559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631720000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 57.1, "quote_volume": 15.54262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631780000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 1835.6, "quote_volume": 499.98829, "trades": 5, "taker_buy_volume": 1835.6, "taker_buy_quote": 499.98829}, {"ts": 1769631840000, "open": 0.2725, "high": 0.2728, "low": 0.2725, "close": 0.2727, "volume": 810.5, "quote_volume": 220.99702, "trades": 24, "taker_buy_volume": 253.3, "taker_buy_quote": 69.04858}, {"ts": 1769631900000, "open": 0.2726, "high": 0.2726, "low": 0.2722, "close": 0.2722, "volume": 882.6, "quote_volume": 240.35756, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631960000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632020000, "open": 0.2723, "high": 0.2726, "low": 0.2721, "close": 0.2726, "volume": 6935.3, "quote_volume": 1888.42755, "trades": 22, "taker_buy_volume": 3838.6, "taker_buy_quote": 1045.59465}, {"ts": 1769632080000, "open": 0.2724, "high": 0.2724, "low": 0.2722, "close": 0.2723, "volume": 767.3, "quote_volume": 208.8801, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 27.23}, {"ts": 1769632140000, "open": 0.2724, "high": 0.2731, "low": 0.2723, "close": 0.2728, "volume": 19689.2, "quote_volume": 5367.6628, "trades": 80, "taker_buy_volume": 7683.3, "taker_buy_quote": 2095.12887}, {"ts": 1769632200000, "open": 0.2728, "high": 0.2728, "low": 0.2721, "close": 0.2722, "volume": 1585.9, "quote_volume": 431.8675, "trades": 25, "taker_buy_volume": 644.1, "taker_buy_quote": 175.43377}, {"ts": 1769632260000, "open": 0.2721, "high": 0.2721, "low": 0.2718, "close": 0.2718, "volume": 997.3, "quote_volume": 271.20158, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632320000, "open": 0.272, "high": 0.2722, "low": 0.2719, "close": 0.2719, "volume": 7457.3, "quote_volume": 2028.43076, "trades": 17, "taker_buy_volume": 3833.3, "taker_buy_quote": 1043.01063}, {"ts": 1769632380000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 247.8, "quote_volume": 67.32726, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632440000, "open": 0.2715, "high": 0.2717, "low": 0.2715, "close": 0.2717, "volume": 1233.8, "quote_volume": 335.03396, "trades": 9, "taker_buy_volume": 1176.6, "taker_buy_quote": 319.50416}, {"ts": 1769632500000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2716, "volume": 941.2, "quote_volume": 255.59966, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632560000, "open": 0.2716, "high": 0.2716, "low": 0.2713, "close": 0.2713, "volume": 661.6, "quote_volume": 179.63939, "trades": 8, "taker_buy_volume": 321.8, "taker_buy_quote": 87.40088}, {"ts": 1769632620000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 57.3, "quote_volume": 15.53976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632680000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 262.4, "quote_volume": 71.09231, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632740000, "open": 0.2708, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 921.8, "quote_volume": 249.5506, "trades": 16, "taker_buy_volume": 807.0, "taker_buy_quote": 218.47998}, {"ts": 1769632800000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 94.5, "quote_volume": 25.56595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632860000, "open": 0.2704, "high": 0.2704, "low": 0.2702, "close": 0.2702, "volume": 2638.1, "quote_volume": 712.87837, "trades": 19, "taker_buy_volume": 2349.5, "taker_buy_quote": 634.8814}, {"ts": 1769632920000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2704, "volume": 2799.4, "quote_volume": 756.77635, "trades": 8, "taker_buy_volume": 2799.4, "taker_buy_quote": 756.77635}, {"ts": 1769632980000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.2699, "volume": 713.4, "quote_volume": 192.56391, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633040000, "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 1042.7, "quote_volume": 281.41897, "trades": 8, "taker_buy_volume": 985.1, "taker_buy_quote": 265.87849}, {"ts": 1769633100000, "open": 0.2698, "high": 0.2698, "low": 0.2695, "close": 0.2695, "volume": 1415.9, "quote_volume": 381.80469, "trades": 19, "taker_buy_volume": 1034.0, "taker_buy_quote": 278.82704}, {"ts": 1769633160000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633220000, "open": 0.2694, "high": 0.2695, "low": 0.2693, "close": 0.2695, "volume": 992.1, "quote_volume": 267.19175, "trades": 11, "taker_buy_volume": 97.3, "taker_buy_quote": 26.21634}, {"ts": 1769633280000, "open": 0.2694, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 152.6, "quote_volume": 41.09313, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633340000, "open": 0.2693, "high": 0.2693, "low": 0.2689, "close": 0.2689, "volume": 1243.5, "quote_volume": 334.48542, "trades": 17, "taker_buy_volume": 180.9, "taker_buy_quote": 48.71637}, {"ts": 1769633400000, "open": 0.2688, "high": 0.2688, "low": 0.2685, "close": 0.2685, "volume": 3310.8, "quote_volume": 889.27098, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633460000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 572.3, "quote_volume": 153.62341, "trades": 4, "taker_buy_volume": 180.9, "taker_buy_quote": 48.57165}, {"ts": 1769633520000, "open": 0.2683, "high": 0.2685, "low": 0.2681, "close": 0.2683, "volume": 9552.7, "quote_volume": 2562.11232, "trades": 38, "taker_buy_volume": 2445.0, "taker_buy_quote": 656.02402}, {"ts": 1769633580000, "open": 0.2682, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 3780.2, "quote_volume": 1014.12719, "trades": 25, "taker_buy_volume": 3104.3, "taker_buy_quote": 832.84003}, {"ts": 1769633640000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 2590.8, "quote_volume": 695.37072, "trades": 3, "taker_buy_volume": 2590.8, "taker_buy_quote": 695.37072}, {"ts": 1769633700000, "open": 0.2685, "high": 0.2692, "low": 0.2685, "close": 0.269, "volume": 9524.2, "quote_volume": 2561.5472, "trades": 35, "taker_buy_volume": 9486.9, "taker_buy_quote": 2551.5135}, {"ts": 1769633760000, "open": 0.2691, "high": 0.2696, "low": 0.2691, "close": 0.2696, "volume": 3056.8, "quote_volume": 823.13071, "trades": 34, "taker_buy_volume": 2661.1, "taker_buy_quote": 716.48956}, {"ts": 1769633820000, "open": 0.2697, "high": 0.2699, "low": 0.2697, "close": 0.2699, "volume": 353.7, "quote_volume": 95.42826, "trades": 11, "taker_buy_volume": 353.7, "taker_buy_quote": 95.42826}, {"ts": 1769633880000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 62.4, "quote_volume": 16.83552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633940000, "open": 0.2697, "high": 0.2697, "low": 0.269, "close": 0.2692, "volume": 9885.4, "quote_volume": 2663.28099, "trades": 55, "taker_buy_volume": 1868.2, "taker_buy_quote": 503.29549}, {"ts": 1769634000000, "open": 0.2694, "high": 0.2694, "low": 0.2685, "close": 0.2685, "volume": 3092.9, "quote_volume": 832.83228, "trades": 23, "taker_buy_volume": 1792.6, "taker_buy_quote": 482.92644}, {"ts": 1769634060000, "open": 0.2686, "high": 0.2686, "low": 0.2679, "close": 0.2682, "volume": 4458.9, "quote_volume": 1195.14347, "trades": 27, "taker_buy_volume": 787.0, "taker_buy_quote": 211.31149}, {"ts": 1769634120000, "open": 0.2682, "high": 0.2682, "low": 0.268, "close": 0.268, "volume": 2983.3, "quote_volume": 799.83808, "trades": 11, "taker_buy_volume": 2555.3, "taker_buy_quote": 685.09876}, {"ts": 1769634180000, "open": 0.268, "high": 0.2681, "low": 0.2679, "close": 0.2681, "volume": 2720.2, "quote_volume": 729.20899, "trades": 10, "taker_buy_volume": 2627.1, "taker_buy_quote": 704.2675}, {"ts": 1769634240000, "open": 0.2682, "high": 0.2692, "low": 0.2682, "close": 0.2687, "volume": 5660.1, "quote_volume": 1519.39223, "trades": 44, "taker_buy_volume": 5510.9, "taker_buy_quote": 1479.27981}, {"ts": 1769634300000, "open": 0.2687, "high": 0.2687, "low": 0.2683, "close": 0.2686, "volume": 6982.4, "quote_volume": 1875.0382, "trades": 29, "taker_buy_volume": 4870.0, "taker_buy_quote": 1308.0569}, {"ts": 1769634360000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 3067.5, "quote_volume": 823.76504, "trades": 12, "taker_buy_volume": 1990.4, "taker_buy_quote": 534.62144}, {"ts": 1769634420000, "open": 0.2685, "high": 0.269, "low": 0.2685, "close": 0.269, "volume": 4486.1, "quote_volume": 1205.39555, "trades": 30, "taker_buy_volume": 2342.7, "taker_buy_quote": 629.66757}, {"ts": 1769634480000, "open": 0.269, "high": 0.269, "low": 0.2687, "close": 0.2688, "volume": 3194.1, "quote_volume": 858.61518, "trades": 19, "taker_buy_volume": 814.3, "taker_buy_quote": 218.9268}, {"ts": 1769634540000, "open": 0.2688, "high": 0.2702, "low": 0.2688, "close": 0.27, "volume": 11515.6, "quote_volume": 3108.25672, "trades": 117, "taker_buy_volume": 8254.3, "taker_buy_quote": 2228.2137}, {"ts": 1769634600000, "open": 0.2699, "high": 0.2699, "low": 0.2692, "close": 0.2692, "volume": 419.7, "quote_volume": 113.11796, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634660000, "open": 0.2693, "high": 0.2693, "low": 0.2686, "close": 0.2686, "volume": 1885.3, "quote_volume": 506.76112, "trades": 20, "taker_buy_volume": 361.5, "taker_buy_quote": 97.28235}, {"ts": 1769634720000, "open": 0.2685, "high": 0.2687, "low": 0.2684, "close": 0.2687, "volume": 918.9, "quote_volume": 246.74439, "trades": 12, "taker_buy_volume": 803.3, "taker_buy_quote": 215.71157}, {"ts": 1769634780000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2688, "volume": 333.1, "quote_volume": 89.52206, "trades": 4, "taker_buy_volume": 333.1, "taker_buy_quote": 89.52206}, {"ts": 1769634840000, "open": 0.2689, "high": 0.269, "low": 0.2688, "close": 0.269, "volume": 2307.0, "quote_volume": 620.15751, "trades": 10, "taker_buy_volume": 2269.7, "taker_buy_quote": 610.13127}, {"ts": 1769634900000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 575.3, "quote_volume": 154.6774, "trades": 6, "taker_buy_volume": 500.7, "taker_buy_quote": 134.62119}, {"ts": 1769634960000, "open": 0.2689, "high": 0.2692, "low": 0.2689, "close": 0.269, "volume": 2691.3, "quote_volume": 724.09643, "trades": 45, "taker_buy_volume": 1155.8, "taker_buy_quote": 310.87706}, {"ts": 1769635020000, "open": 0.269, "high": 0.2692, "low": 0.269, "close": 0.2692, "volume": 992.2, "quote_volume": 266.98668, "trades": 10, "taker_buy_volume": 219.0, "taker_buy_quote": 58.94156}, {"ts": 1769635080000, "open": 0.2692, "high": 0.2697, "low": 0.2692, "close": 0.2693, "volume": 4244.6, "quote_volume": 1143.83522, "trades": 41, "taker_buy_volume": 3202.7, "taker_buy_quote": 863.16667}, {"ts": 1769635140000, "open": 0.2693, "high": 0.2698, "low": 0.2693, "close": 0.2698, "volume": 2360.9, "quote_volume": 636.05169, "trades": 8, "taker_buy_volume": 2360.9, "taker_buy_quote": 636.05169}, {"ts": 1769635200000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 188.3, "quote_volume": 50.76568, "trades": 2, "taker_buy_volume": 151.1, "taker_buy_quote": 40.73656}, {"ts": 1769635260000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 1749.7, "quote_volume": 471.84939, "trades": 10, "taker_buy_volume": 1749.7, "taker_buy_quote": 471.84939}, {"ts": 1769635320000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 294.4, "quote_volume": 79.39735, "trades": 7, "taker_buy_volume": 271.1, "taker_buy_quote": 73.11567}, {"ts": 1769635380000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 666.7, "quote_volume": 179.74232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635440000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 260.8, "quote_volume": 70.29437, "trades": 5, "taker_buy_volume": 145.4, "taker_buy_quote": 39.19984}, {"ts": 1769635500000, "open": 0.2693, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 480.6, "quote_volume": 129.36314, "trades": 9, "taker_buy_volume": 327.9, "taker_buy_quote": 88.25426}, {"ts": 1769635560000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 292.4, "quote_volume": 78.63449, "trades": 6, "taker_buy_volume": 176.8, "taker_buy_quote": 47.54387}, {"ts": 1769635620000, "open": 0.2688, "high": 0.2688, "low": 0.2684, "close": 0.2685, "volume": 4781.0, "quote_volume": 1283.96088, "trades": 29, "taker_buy_volume": 1383.2, "taker_buy_quote": 371.46738}, {"ts": 1769635680000, "open": 0.2686, "high": 0.2686, "low": 0.2682, "close": 0.2682, "volume": 323.9, "quote_volume": 86.94518, "trades": 12, "taker_buy_volume": 155.5, "taker_buy_quote": 41.7673}, {"ts": 1769635740000, "open": 0.2682, "high": 0.2682, "low": 0.2679, "close": 0.2679, "volume": 593.9, "quote_volume": 159.16311, "trades": 9, "taker_buy_volume": 291.7, "taker_buy_quote": 78.18633}, {"ts": 1769635800000, "open": 0.2678, "high": 0.2678, "low": 0.2676, "close": 0.2676, "volume": 305.3, "quote_volume": 81.71568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635860000, "open": 0.2676, "high": 0.2676, "low": 0.2665, "close": 0.2671, "volume": 126350.5, "quote_volume": 33795.24145, "trades": 196, "taker_buy_volume": 9347.0, "taker_buy_quote": 2496.0219}, {"ts": 1769635920000, "open": 0.267, "high": 0.267, "low": 0.2666, "close": 0.2667, "volume": 4282.6, "quote_volume": 1142.31008, "trades": 21, "taker_buy_volume": 1448.4, "taker_buy_quote": 386.34676}, {"ts": 1769635980000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 483.5, "quote_volume": 128.94945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636040000, "open": 0.2667, "high": 0.2667, "low": 0.2663, "close": 0.2663, "volume": 1162.8, "quote_volume": 309.99503, "trades": 9, "taker_buy_volume": 792.2, "taker_buy_quote": 211.27974}, {"ts": 1769636100000, "open": 0.2662, "high": 0.2662, "low": 0.2658, "close": 0.2658, "volume": 2178.7, "quote_volume": 579.51168, "trades": 21, "taker_buy_volume": 193.6, "taker_buy_quote": 51.4976}, {"ts": 1769636160000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636220000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 2164.1, "quote_volume": 574.97892, "trades": 27, "taker_buy_volume": 1830.5, "taker_buy_quote": 486.34338}, {"ts": 1769636280000, "open": 0.2657, "high": 0.2664, "low": 0.2657, "close": 0.266, "volume": 8100.7, "quote_volume": 2155.24016, "trades": 60, "taker_buy_volume": 5306.3, "taker_buy_quote": 1411.55571}, {"ts": 1769636340000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 457.9, "quote_volume": 121.75938, "trades": 5, "taker_buy_volume": 37.7, "taker_buy_quote": 10.0282}, {"ts": 1769636400000, "open": 0.266, "high": 0.266, "low": 0.2657, "close": 0.2657, "volume": 3749.9, "quote_volume": 997.02689, "trades": 26, "taker_buy_volume": 866.7, "taker_buy_quote": 230.44886}, {"ts": 1769636460000, "open": 0.2658, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 2837.5, "quote_volume": 754.46099, "trades": 16, "taker_buy_volume": 2837.5, "taker_buy_quote": 754.46099}, {"ts": 1769636520000, "open": 0.266, "high": 0.2664, "low": 0.266, "close": 0.2663, "volume": 9559.3, "quote_volume": 2544.70088, "trades": 61, "taker_buy_volume": 6149.7, "taker_buy_quote": 1637.01766}, {"ts": 1769636580000, "open": 0.2664, "high": 0.2664, "low": 0.266, "close": 0.266, "volume": 3623.0, "quote_volume": 964.34367, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636640000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 575.9, "quote_volume": 153.25283, "trades": 6, "taker_buy_volume": 575.9, "taker_buy_quote": 153.25283}, {"ts": 1769636700000, "open": 0.2662, "high": 0.2662, "low": 0.2658, "close": 0.2658, "volume": 831.0, "quote_volume": 221.09406, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636760000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 256.3, "quote_volume": 68.17203, "trades": 5, "taker_buy_volume": 75.4, "taker_buy_quote": 20.05263}, {"ts": 1769636820000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2658, "volume": 2008.7, "quote_volume": 533.88818, "trades": 21, "taker_buy_volume": 916.3, "taker_buy_quote": 243.55254}, {"ts": 1769636880000, "open": 0.2658, "high": 0.2664, "low": 0.2658, "close": 0.2664, "volume": 3330.7, "quote_volume": 885.94659, "trades": 19, "taker_buy_volume": 3330.7, "taker_buy_quote": 885.94659}, {"ts": 1769636940000, "open": 0.2664, "high": 0.267, "low": 0.2664, "close": 0.267, "volume": 2933.0, "quote_volume": 782.90923, "trades": 22, "taker_buy_volume": 2933.0, "taker_buy_quote": 782.90923}, {"ts": 1769637000000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 37.6, "quote_volume": 10.03168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637060000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2667, "volume": 112.8, "quote_volume": 30.09504, "trades": 3, "taker_buy_volume": 37.6, "taker_buy_quote": 10.03544}, {"ts": 1769637120000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 74.9, "quote_volume": 19.97583, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 19.97583}, {"ts": 1769637180000, "open": 0.2669, "high": 0.2671, "low": 0.2669, "close": 0.2671, "volume": 1475.1, "quote_volume": 393.74529, "trades": 12, "taker_buy_volume": 1289.5, "taker_buy_quote": 344.20865}, {"ts": 1769637240000, "open": 0.2671, "high": 0.2678, "low": 0.2671, "close": 0.2678, "volume": 2210.3, "quote_volume": 591.71652, "trades": 22, "taker_buy_volume": 2210.3, "taker_buy_quote": 591.71652}, {"ts": 1769637300000, "open": 0.2679, "high": 0.2679, "low": 0.2676, "close": 0.2676, "volume": 2324.2, "quote_volume": 622.15781, "trades": 12, "taker_buy_volume": 104.0, "taker_buy_quote": 27.8478}, {"ts": 1769637360000, "open": 0.2676, "high": 0.2679, "low": 0.2676, "close": 0.2676, "volume": 3521.0, "quote_volume": 942.80039, "trades": 10, "taker_buy_volume": 2197.6, "taker_buy_quote": 588.51059}, {"ts": 1769637420000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 58.1, "quote_volume": 15.54175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637480000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2677, "volume": 1838.7, "quote_volume": 492.05018, "trades": 7, "taker_buy_volume": 1838.7, "taker_buy_quote": 492.05018}, {"ts": 1769637540000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 5358.0, "quote_volume": 1432.5242, "trades": 11, "taker_buy_volume": 2088.6, "taker_buy_quote": 558.28278}, {"ts": 1769637600000, "open": 0.2674, "high": 0.268, "low": 0.2674, "close": 0.2679, "volume": 12060.4, "quote_volume": 3229.15743, "trades": 57, "taker_buy_volume": 9447.6, "taker_buy_quote": 2529.48975}, {"ts": 1769637660000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 1671.2, "quote_volume": 447.54573, "trades": 7, "taker_buy_volume": 1596.4, "taker_buy_quote": 427.51803}, {"ts": 1769637720000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 3994.2, "quote_volume": 1069.86451, "trades": 11, "taker_buy_volume": 3886.8, "taker_buy_quote": 1041.09253}, {"ts": 1769637780000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.2682, "volume": 4922.0, "quote_volume": 1319.51338, "trades": 14, "taker_buy_volume": 4922.0, "taker_buy_quote": 1319.51338}, {"ts": 1769637840000, "open": 0.2681, "high": 0.2681, "low": 0.2674, "close": 0.2674, "volume": 402.5, "quote_volume": 107.75385, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637900000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 116.2, "quote_volume": 31.05445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637960000, "open": 0.2673, "high": 0.2679, "low": 0.2673, "close": 0.2677, "volume": 18405.8, "quote_volume": 4926.86673, "trades": 32, "taker_buy_volume": 17859.1, "taker_buy_quote": 4780.51514}, {"ts": 1769638020000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 37.5, "quote_volume": 10.035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638080000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 583.4, "quote_volume": 156.0595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638140000, "open": 0.2676, "high": 0.2678, "low": 0.2676, "close": 0.2678, "volume": 153.7, "quote_volume": 41.14755, "trades": 7, "taker_buy_volume": 116.2, "taker_buy_quote": 31.10505}, {"ts": 1769638200000, "open": 0.2677, "high": 0.2682, "low": 0.2677, "close": 0.2682, "volume": 6336.0, "quote_volume": 1697.05853, "trades": 22, "taker_buy_volume": 5949.8, "taker_buy_quote": 1593.55693}, {"ts": 1769638260000, "open": 0.2683, "high": 0.2683, "low": 0.268, "close": 0.268, "volume": 1477.6, "quote_volume": 396.38468, "trades": 17, "taker_buy_volume": 53.5, "taker_buy_quote": 14.35405}, {"ts": 1769638320000, "open": 0.2679, "high": 0.2679, "low": 0.2676, "close": 0.2676, "volume": 1315.7, "quote_volume": 352.34028, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638380000, "open": 0.2674, "high": 0.2685, "low": 0.2673, "close": 0.2681, "volume": 29123.5, "quote_volume": 7799.94882, "trades": 55, "taker_buy_volume": 28401.1, "taker_buy_quote": 7606.3485}, {"ts": 1769638440000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 20.6, "quote_volume": 5.5208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638500000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 3773.2, "quote_volume": 1011.2176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638560000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638620000, "open": 0.2681, "high": 0.2682, "low": 0.2678, "close": 0.2678, "volume": 1128.4, "quote_volume": 302.52873, "trades": 6, "taker_buy_volume": 1105.1, "taker_buy_quote": 296.28899}, {"ts": 1769638680000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638740000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 20.6, "quote_volume": 5.52286, "trades": 2, "taker_buy_volume": 20.6, "taker_buy_quote": 5.52286}, {"ts": 1769638800000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 61.6, "quote_volume": 16.52727, "trades": 3, "taker_buy_volume": 61.6, "taker_buy_quote": 16.52727}, {"ts": 1769638860000, "open": 0.2683, "high": 0.2686, "low": 0.2683, "close": 0.2686, "volume": 205.7, "quote_volume": 55.22662, "trades": 8, "taker_buy_volume": 205.7, "taker_buy_quote": 55.22662}, {"ts": 1769638920000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 20.5, "quote_volume": 5.50015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638980000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639040000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 954.4, "quote_volume": 256.28666, "trades": 5, "taker_buy_volume": 20.5, "taker_buy_quote": 5.5063}, {"ts": 1769639100000, "open": 0.2687, "high": 0.2689, "low": 0.2687, "close": 0.2689, "volume": 4452.1, "quote_volume": 1196.72278, "trades": 5, "taker_buy_volume": 4452.1, "taker_buy_quote": 1196.72278}, {"ts": 1769639160000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 1714.8, "quote_volume": 461.45063, "trades": 3, "taker_buy_volume": 1714.8, "taker_buy_quote": 461.45063}, {"ts": 1769639220000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 1817.9, "quote_volume": 488.65152, "trades": 1, "taker_buy_volume": 1817.9, "taker_buy_quote": 488.65152}, {"ts": 1769639280000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 27.9, "quote_volume": 7.49673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639340000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 2203.9, "quote_volume": 592.21819, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639400000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 1873.5, "quote_volume": 503.77673, "trades": 3, "taker_buy_volume": 1799.3, "taker_buy_quote": 483.83177}, {"ts": 1769639460000, "open": 0.2689, "high": 0.2691, "low": 0.2689, "close": 0.2691, "volume": 2223.3, "quote_volume": 597.85152, "trades": 4, "taker_buy_volume": 2223.3, "taker_buy_quote": 597.85152}, {"ts": 1769639520000, "open": 0.2691, "high": 0.2691, "low": 0.2688, "close": 0.2688, "volume": 4706.7, "quote_volume": 1265.25807, "trades": 7, "taker_buy_volume": 323.7, "taker_buy_quote": 87.10767}, {"ts": 1769639580000, "open": 0.2686, "high": 0.2686, "low": 0.2679, "close": 0.2679, "volume": 500.2, "quote_volume": 134.11212, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639640000, "open": 0.2678, "high": 0.2678, "low": 0.2675, "close": 0.2675, "volume": 82.4, "quote_volume": 22.05436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639700000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2674, "volume": 11119.6, "quote_volume": 2973.46822, "trades": 20, "taker_buy_volume": 21.0, "taker_buy_quote": 5.6154}, {"ts": 1769639760000, "open": 0.2673, "high": 0.2684, "low": 0.2673, "close": 0.2682, "volume": 23014.6, "quote_volume": 6164.49488, "trades": 43, "taker_buy_volume": 18446.8, "taker_buy_quote": 4939.12853}, {"ts": 1769639820000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639880000, "open": 0.2685, "high": 0.2688, "low": 0.2685, "close": 0.2688, "volume": 1744.1, "quote_volume": 468.63043, "trades": 9, "taker_buy_volume": 1744.1, "taker_buy_quote": 468.63043}, {"ts": 1769639940000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640000000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2684, "volume": 3304.4, "quote_volume": 886.94989, "trades": 7, "taker_buy_volume": 2103.4, "taker_buy_quote": 564.55256}, {"ts": 1769640060000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 20.5, "quote_volume": 5.5063, "trades": 2, "taker_buy_volume": 20.5, "taker_buy_quote": 5.5063}, {"ts": 1769640120000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640180000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2684, "volume": 4271.1, "quote_volume": 1147.11213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640240000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 2889.2, "quote_volume": 775.46802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640300000, "open": 0.2684, "high": 0.2684, "low": 0.2682, "close": 0.2682, "volume": 114.8, "quote_volume": 30.79701, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640360000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640420000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 1673.1, "quote_volume": 448.89009, "trades": 7, "taker_buy_volume": 1673.1, "taker_buy_quote": 448.89009}, {"ts": 1769640480000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640540000, "open": 0.2685, "high": 0.2686, "low": 0.2685, "close": 0.2686, "volume": 186.1, "quote_volume": 49.98272, "trades": 4, "taker_buy_volume": 186.1, "taker_buy_quote": 49.98272}, {"ts": 1769640600000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 1977.2, "quote_volume": 531.27364, "trades": 4, "taker_buy_volume": 1977.2, "taker_buy_quote": 531.27364}, {"ts": 1769640660000, "open": 0.2688, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 115.6, "quote_volume": 31.07906, "trades": 4, "taker_buy_volume": 115.6, "taker_buy_quote": 31.07906}, {"ts": 1769640720000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 142.0, "quote_volume": 38.198, "trades": 5, "taker_buy_volume": 57.8, "taker_buy_quote": 15.5482}, {"ts": 1769640780000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 3651.6, "quote_volume": 982.71686, "trades": 15, "taker_buy_volume": 115.6, "taker_buy_quote": 31.11374}, {"ts": 1769640840000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 1032.8, "quote_volume": 277.82693, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640900000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640960000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641020000, "open": 0.2692, "high": 0.2698, "low": 0.2692, "close": 0.2695, "volume": 38928.4, "quote_volume": 10494.84482, "trades": 59, "taker_buy_volume": 37134.8, "taker_buy_quote": 10011.24779}, {"ts": 1769641080000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 12669.1, "quote_volume": 3411.90792, "trades": 8, "taker_buy_volume": 2171.0, "taker_buy_quote": 584.76586}, {"ts": 1769641140000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641200000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 2915.1, "quote_volume": 784.51007, "trades": 10, "taker_buy_volume": 2198.9, "taker_buy_quote": 591.77692}, {"ts": 1769641260000, "open": 0.2691, "high": 0.2691, "low": 0.2687, "close": 0.2687, "volume": 2847.2, "quote_volume": 765.43307, "trades": 36, "taker_buy_volume": 417.4, "taker_buy_quote": 112.32234}, {"ts": 1769641320000, "open": 0.2687, "high": 0.2687, "low": 0.2683, "close": 0.2687, "volume": 6798.7, "quote_volume": 1825.44383, "trades": 32, "taker_buy_volume": 4414.8, "taker_buy_quote": 1185.44567}, {"ts": 1769641380000, "open": 0.2686, "high": 0.2686, "low": 0.2679, "close": 0.2679, "volume": 15124.8, "quote_volume": 4055.29959, "trades": 123, "taker_buy_volume": 3146.2, "taker_buy_quote": 843.27915}, {"ts": 1769641440000, "open": 0.2678, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 1460.9, "quote_volume": 391.24217, "trades": 7, "taker_buy_volume": 814.0, "taker_buy_quote": 218.00235}, {"ts": 1769641500000, "open": 0.2678, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 807.4, "quote_volume": 216.22546, "trades": 4, "taker_buy_volume": 782.8, "taker_buy_quote": 209.63758}, {"ts": 1769641560000, "open": 0.268, "high": 0.268, "low": 0.2679, "close": 0.268, "volume": 1019.0, "quote_volume": 273.08832, "trades": 7, "taker_buy_volume": 208.7, "taker_buy_quote": 55.9316}, {"ts": 1769641620000, "open": 0.268, "high": 0.2682, "low": 0.268, "close": 0.2682, "volume": 1434.3, "quote_volume": 384.57343, "trades": 10, "taker_buy_volume": 1434.3, "taker_buy_quote": 384.57343}, {"ts": 1769641680000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 174.1, "quote_volume": 46.69362, "trades": 1, "taker_buy_volume": 174.1, "taker_buy_quote": 46.69362}, {"ts": 1769641740000, "open": 0.2683, "high": 0.2684, "low": 0.2677, "close": 0.2677, "volume": 649.0, "quote_volume": 173.92145, "trades": 20, "taker_buy_volume": 325.5, "taker_buy_quote": 87.27691}, {"ts": 1769641800000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 1413.5, "quote_volume": 378.03153, "trades": 12, "taker_buy_volume": 544.1, "taker_buy_quote": 145.52162}, {"ts": 1769641860000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 2331.2, "quote_volume": 624.02243, "trades": 8, "taker_buy_volume": 2293.7, "taker_buy_quote": 613.98743}, {"ts": 1769641920000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 161.9, "quote_volume": 43.32444, "trades": 1, "taker_buy_volume": 161.9, "taker_buy_quote": 43.32444}, {"ts": 1769641980000, "open": 0.2676, "high": 0.2682, "low": 0.2675, "close": 0.2682, "volume": 3268.7, "quote_volume": 875.81265, "trades": 35, "taker_buy_volume": 3245.4, "taker_buy_quote": 869.5799}, {"ts": 1769642040000, "open": 0.2683, "high": 0.2683, "low": 0.2679, "close": 0.2679, "volume": 307.6, "quote_volume": 82.48924, "trades": 8, "taker_buy_volume": 174.8, "taker_buy_quote": 46.89884}, {"ts": 1769642100000, "open": 0.2678, "high": 0.2681, "low": 0.2677, "close": 0.2681, "volume": 15726.4, "quote_volume": 4211.46448, "trades": 27, "taker_buy_volume": 3356.8, "taker_buy_quote": 899.77964}, {"ts": 1769642160000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2683, "volume": 1586.1, "quote_volume": 425.50544, "trades": 10, "taker_buy_volume": 1040.9, "taker_buy_quote": 279.2828}, {"ts": 1769642220000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2685, "volume": 232.3, "quote_volume": 62.37877, "trades": 8, "taker_buy_volume": 194.9, "taker_buy_quote": 52.33687}, {"ts": 1769642280000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 453.5, "quote_volume": 121.72545, "trades": 10, "taker_buy_volume": 358.2, "taker_buy_quote": 96.15272}, {"ts": 1769642340000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 848.3, "quote_volume": 227.68746, "trades": 3, "taker_buy_volume": 848.3, "taker_buy_quote": 227.68746}, {"ts": 1769642400000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 2019.5, "quote_volume": 541.98137, "trades": 12, "taker_buy_volume": 136.2, "taker_buy_quote": 36.55608}, {"ts": 1769642460000, "open": 0.2683, "high": 0.2683, "low": 0.2681, "close": 0.2683, "volume": 3341.8, "quote_volume": 896.15771, "trades": 16, "taker_buy_volume": 3225.8, "taker_buy_quote": 865.05231}, {"ts": 1769642520000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 164.7, "quote_volume": 44.20548, "trades": 2, "taker_buy_volume": 164.7, "taker_buy_quote": 44.20548}, {"ts": 1769642580000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 199.4, "quote_volume": 53.51896, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 53.51896}, {"ts": 1769642640000, "open": 0.2684, "high": 0.2684, "low": 0.2681, "close": 0.2681, "volume": 4474.7, "quote_volume": 1200.92512, "trades": 13, "taker_buy_volume": 510.7, "taker_buy_quote": 137.04449}, {"ts": 1769642700000, "open": 0.2681, "high": 0.2682, "low": 0.268, "close": 0.2682, "volume": 358.3, "quote_volume": 96.05277, "trades": 13, "taker_buy_volume": 300.3, "taker_buy_quote": 80.50877}, {"ts": 1769642760000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 161.4, "quote_volume": 43.28374, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 33.2568}, {"ts": 1769642820000, "open": 0.2681, "high": 0.2681, "low": 0.2679, "close": 0.2679, "volume": 391.8, "quote_volume": 104.99102, "trades": 6, "taker_buy_volume": 296.4, "taker_buy_quote": 79.42962}, {"ts": 1769642880000, "open": 0.2678, "high": 0.2678, "low": 0.2674, "close": 0.2675, "volume": 502.4, "quote_volume": 134.41688, "trades": 22, "taker_buy_volume": 256.0, "taker_buy_quote": 68.48}, {"ts": 1769642940000, "open": 0.2675, "high": 0.268, "low": 0.2674, "close": 0.2674, "volume": 10964.5, "quote_volume": 2936.67236, "trades": 34, "taker_buy_volume": 10831.4, "taker_buy_quote": 2901.07017}, {"ts": 1769643000000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 209.8, "quote_volume": 56.10427, "trades": 3, "taker_buy_volume": 209.8, "taker_buy_quote": 56.10427}, {"ts": 1769643060000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 252.1, "quote_volume": 67.40575, "trades": 6, "taker_buy_volume": 156.7, "taker_buy_quote": 41.90158}, {"ts": 1769643120000, "open": 0.2673, "high": 0.2676, "low": 0.2671, "close": 0.2671, "volume": 6072.2, "quote_volume": 1624.07193, "trades": 36, "taker_buy_volume": 2084.9, "taker_buy_quote": 557.88642}, {"ts": 1769643180000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2672, "volume": 819.4, "quote_volume": 218.80682, "trades": 9, "taker_buy_volume": 167.6, "taker_buy_quote": 44.77622}, {"ts": 1769643240000, "open": 0.2672, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 13341.9, "quote_volume": 3563.7249, "trades": 11, "taker_buy_volume": 231.7, "taker_buy_quote": 61.91024}, {"ts": 1769643300000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 384.4, "quote_volume": 102.71168, "trades": 5, "taker_buy_volume": 384.4, "taker_buy_quote": 102.71168}, {"ts": 1769643360000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 1171.8, "quote_volume": 312.95391, "trades": 14, "taker_buy_volume": 1033.1, "taker_buy_quote": 275.91296}, {"ts": 1769643420000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 197.7, "quote_volume": 52.76033, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643480000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 58.0, "quote_volume": 15.4686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643540000, "open": 0.2666, "high": 0.2666, "low": 0.2662, "close": 0.2662, "volume": 2045.0, "quote_volume": 544.46296, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643600000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 57.0, "quote_volume": 15.18673, "trades": 2, "taker_buy_volume": 57.0, "taker_buy_quote": 15.18673}, {"ts": 1769643660000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 374.3, "quote_volume": 99.80832, "trades": 10, "taker_buy_volume": 374.3, "taker_buy_quote": 99.80832}, {"ts": 1769643720000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 2128.6, "quote_volume": 567.69762, "trades": 3, "taker_buy_volume": 2077.9, "taker_buy_quote": 554.17593}, {"ts": 1769643780000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 515.3, "quote_volume": 137.43051, "trades": 3, "taker_buy_volume": 515.3, "taker_buy_quote": 137.43051}, {"ts": 1769643840000, "open": 0.2667, "high": 0.2669, "low": 0.2661, "close": 0.2662, "volume": 47780.6, "quote_volume": 12731.21908, "trades": 58, "taker_buy_volume": 7019.8, "taker_buy_quote": 1872.23161}, {"ts": 1769643900000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 2274.4, "quote_volume": 605.67272, "trades": 2, "taker_buy_volume": 2274.4, "taker_buy_quote": 605.67272}, {"ts": 1769643960000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 221.8, "quote_volume": 59.04316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644020000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 2365.2, "quote_volume": 629.60535, "trades": 8, "taker_buy_volume": 2085.1, "taker_buy_quote": 555.07074}, {"ts": 1769644080000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 96.1, "quote_volume": 25.59727, "trades": 3, "taker_buy_volume": 58.4, "taker_buy_quote": 15.55776}, {"ts": 1769644140000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 1253.4, "quote_volume": 333.61638, "trades": 12, "taker_buy_volume": 808.0, "taker_buy_quote": 215.0896}, {"ts": 1769644200000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.266, "volume": 7096.4, "quote_volume": 1887.0682, "trades": 13, "taker_buy_volume": 1008.2, "taker_buy_quote": 268.18784}, {"ts": 1769644260000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644320000, "open": 0.266, "high": 0.2662, "low": 0.2658, "close": 0.2658, "volume": 3097.2, "quote_volume": 823.79539, "trades": 16, "taker_buy_volume": 2607.8, "taker_buy_quote": 693.68818}, {"ts": 1769644380000, "open": 0.2659, "high": 0.2659, "low": 0.2656, "close": 0.2658, "volume": 4578.3, "quote_volume": 1216.16005, "trades": 20, "taker_buy_volume": 949.0, "taker_buy_quote": 252.16026}, {"ts": 1769644440000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 451.2, "quote_volume": 119.83872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644500000, "open": 0.2658, "high": 0.2661, "low": 0.2658, "close": 0.266, "volume": 2173.7, "quote_volume": 578.00126, "trades": 10, "taker_buy_volume": 1972.2, "taker_buy_quote": 524.40226}, {"ts": 1769644560000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 58.4, "quote_volume": 15.54608, "trades": 4, "taker_buy_volume": 58.4, "taker_buy_quote": 15.54608}, {"ts": 1769644620000, "open": 0.2662, "high": 0.2693, "low": 0.2662, "close": 0.2689, "volume": 141996.7, "quote_volume": 38054.47758, "trades": 393, "taker_buy_volume": 129144.4, "taker_buy_quote": 34608.41441}, {"ts": 1769644680000, "open": 0.269, "high": 0.2692, "low": 0.2685, "close": 0.2688, "volume": 33695.8, "quote_volume": 9058.85505, "trades": 115, "taker_buy_volume": 18889.7, "taker_buy_quote": 5079.6695}, {"ts": 1769644740000, "open": 0.2688, "high": 0.2689, "low": 0.2685, "close": 0.2687, "volume": 18095.3, "quote_volume": 4863.38098, "trades": 44, "taker_buy_volume": 3900.1, "taker_buy_quote": 1048.60229}, {"ts": 1769644800000, "open": 0.2689, "high": 0.2692, "low": 0.2688, "close": 0.269, "volume": 772.9, "quote_volume": 207.96451, "trades": 18, "taker_buy_volume": 496.8, "taker_buy_quote": 133.72122}, {"ts": 1769644860000, "open": 0.2689, "high": 0.2689, "low": 0.2684, "close": 0.2686, "volume": 2103.4, "quote_volume": 564.92722, "trades": 23, "taker_buy_volume": 223.6, "taker_buy_quote": 60.04034}, {"ts": 1769644920000, "open": 0.2687, "high": 0.2689, "low": 0.2687, "close": 0.2688, "volume": 4729.6, "quote_volume": 1271.39383, "trades": 9, "taker_buy_volume": 3918.8, "taker_buy_quote": 1053.37344}, {"ts": 1769644980000, "open": 0.2689, "high": 0.2689, "low": 0.2682, "close": 0.2682, "volume": 1209.1, "quote_volume": 324.63174, "trades": 33, "taker_buy_volume": 241.5, "taker_buy_quote": 64.83753}, {"ts": 1769645040000, "open": 0.2681, "high": 0.2681, "low": 0.267, "close": 0.2672, "volume": 2140.5, "quote_volume": 572.2152, "trades": 44, "taker_buy_volume": 862.3, "taker_buy_quote": 230.38404}, {"ts": 1769645100000, "open": 0.267, "high": 0.2672, "low": 0.2666, "close": 0.2669, "volume": 1449.4, "quote_volume": 386.79292, "trades": 25, "taker_buy_volume": 1082.4, "taker_buy_quote": 288.85653}, {"ts": 1769645160000, "open": 0.267, "high": 0.2671, "low": 0.2667, "close": 0.2667, "volume": 4773.2, "quote_volume": 1273.40217, "trades": 15, "taker_buy_volume": 942.3, "taker_buy_quote": 251.60516}, {"ts": 1769645220000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 152.4, "quote_volume": 40.67556, "trades": 2, "taker_buy_volume": 152.4, "taker_buy_quote": 40.67556}, {"ts": 1769645280000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2672, "volume": 2193.9, "quote_volume": 586.1831, "trades": 8, "taker_buy_volume": 2193.9, "taker_buy_quote": 586.1831}, {"ts": 1769645340000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 5802.2, "quote_volume": 1551.17089, "trades": 15, "taker_buy_volume": 2464.0, "taker_buy_quote": 658.87003}, {"ts": 1769645400000, "open": 0.2674, "high": 0.2678, "low": 0.2674, "close": 0.2678, "volume": 1163.5, "quote_volume": 311.35102, "trades": 12, "taker_buy_volume": 1127.9, "taker_buy_quote": 301.83158}, {"ts": 1769645460000, "open": 0.2678, "high": 0.2678, "low": 0.2676, "close": 0.2677, "volume": 450.0, "quote_volume": 120.46252, "trades": 6, "taker_buy_volume": 300.0, "taker_buy_quote": 80.32252}, {"ts": 1769645520000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 291.9, "quote_volume": 78.08325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645580000, "open": 0.2677, "high": 0.2684, "low": 0.2677, "close": 0.2684, "volume": 683.7, "quote_volume": 183.20857, "trades": 20, "taker_buy_volume": 683.7, "taker_buy_quote": 183.20857}, {"ts": 1769645640000, "open": 0.2685, "high": 0.2686, "low": 0.2683, "close": 0.2684, "volume": 1772.9, "quote_volume": 475.91909, "trades": 12, "taker_buy_volume": 966.4, "taker_buy_quote": 259.5314}, {"ts": 1769645700000, "open": 0.2682, "high": 0.2682, "low": 0.2676, "close": 0.2676, "volume": 2875.2, "quote_volume": 769.88997, "trades": 25, "taker_buy_volume": 138.8, "taker_buy_quote": 37.17064}, {"ts": 1769645760000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 138.2, "quote_volume": 37.00996, "trades": 1, "taker_buy_volume": 138.2, "taker_buy_quote": 37.00996}, {"ts": 1769645820000, "open": 0.2676, "high": 0.2676, "low": 0.2672, "close": 0.2676, "volume": 7171.8, "quote_volume": 1918.50266, "trades": 25, "taker_buy_volume": 1110.8, "taker_buy_quote": 297.23883}, {"ts": 1769645880000, "open": 0.2674, "high": 0.2675, "low": 0.2671, "close": 0.2673, "volume": 4549.9, "quote_volume": 1215.86524, "trades": 25, "taker_buy_volume": 981.7, "taker_buy_quote": 262.55136}, {"ts": 1769645940000, "open": 0.2672, "high": 0.2672, "low": 0.2671, "close": 0.2671, "volume": 2363.0, "quote_volume": 631.28932, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646000000, "open": 0.2671, "high": 0.2676, "low": 0.2671, "close": 0.2676, "volume": 3725.9, "quote_volume": 996.3291, "trades": 19, "taker_buy_volume": 1195.6, "taker_buy_quote": 319.81492}, {"ts": 1769646060000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.268, "volume": 350.7, "quote_volume": 93.93141, "trades": 10, "taker_buy_volume": 350.7, "taker_buy_quote": 93.93141}, {"ts": 1769646120000, "open": 0.2678, "high": 0.2683, "low": 0.2677, "close": 0.2683, "volume": 4355.7, "quote_volume": 1167.02814, "trades": 18, "taker_buy_volume": 3589.3, "taker_buy_quote": 961.80455}, {"ts": 1769646180000, "open": 0.268, "high": 0.268, "low": 0.2677, "close": 0.2678, "volume": 1469.2, "quote_volume": 393.57602, "trades": 16, "taker_buy_volume": 325.1, "taker_buy_quote": 87.09196}, {"ts": 1769646240000, "open": 0.2676, "high": 0.2681, "low": 0.2675, "close": 0.2681, "volume": 2676.9, "quote_volume": 717.09399, "trades": 29, "taker_buy_volume": 969.4, "taker_buy_quote": 259.84631}, {"ts": 1769646300000, "open": 0.2682, "high": 0.2683, "low": 0.2679, "close": 0.268, "volume": 262.5, "quote_volume": 70.38133, "trades": 10, "taker_buy_volume": 167.1, "taker_buy_quote": 44.81993}, {"ts": 1769646360000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 173.4, "quote_volume": 46.4712, "trades": 1, "taker_buy_volume": 173.4, "taker_buy_quote": 46.4712}, {"ts": 1769646420000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.2682, "volume": 1121.4, "quote_volume": 300.53954, "trades": 6, "taker_buy_volume": 1121.4, "taker_buy_quote": 300.53954}, {"ts": 1769646480000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2678, "volume": 668.9, "quote_volume": 179.13516, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646540000, "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 445.2, "quote_volume": 119.12458, "trades": 12, "taker_buy_volume": 291.5, "taker_buy_quote": 77.9924}, {"ts": 1769646600000, "open": 0.2676, "high": 0.268, "low": 0.2676, "close": 0.268, "volume": 279.1, "quote_volume": 74.74895, "trades": 11, "taker_buy_volume": 279.1, "taker_buy_quote": 74.74895}, {"ts": 1769646660000, "open": 0.268, "high": 0.268, "low": 0.2679, "close": 0.2679, "volume": 933.2, "quote_volume": 250.08163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646720000, "open": 0.2679, "high": 0.2679, "low": 0.2676, "close": 0.2678, "volume": 340.3, "quote_volume": 91.12029, "trades": 20, "taker_buy_volume": 75.0, "taker_buy_quote": 20.08125}, {"ts": 1769646780000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 58.0, "quote_volume": 15.5382, "trades": 2, "taker_buy_volume": 58.0, "taker_buy_quote": 15.5382}, {"ts": 1769646840000, "open": 0.2678, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 74.8, "quote_volume": 20.03518, "trades": 4, "taker_buy_volume": 37.4, "taker_buy_quote": 10.01946}, {"ts": 1769646900000, "open": 0.268, "high": 0.268, "low": 0.2668, "close": 0.2668, "volume": 18055.9, "quote_volume": 4825.78488, "trades": 62, "taker_buy_volume": 422.4, "taker_buy_quote": 112.87524}, {"ts": 1769646960000, "open": 0.2667, "high": 0.2667, "low": 0.2664, "close": 0.2664, "volume": 1121.7, "quote_volume": 299.08258, "trades": 17, "taker_buy_volume": 490.5, "taker_buy_quote": 130.81635}, {"ts": 1769647020000, "open": 0.2665, "high": 0.2668, "low": 0.2665, "close": 0.2668, "volume": 916.0, "quote_volume": 244.258, "trades": 9, "taker_buy_volume": 522.5, "taker_buy_quote": 139.2914}, {"ts": 1769647080000, "open": 0.2668, "high": 0.2669, "low": 0.2666, "close": 0.2668, "volume": 3831.1, "quote_volume": 1021.89549, "trades": 15, "taker_buy_volume": 831.8, "taker_buy_quote": 221.93007}, {"ts": 1769647140000, "open": 0.2669, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 403.6, "quote_volume": 107.73409, "trades": 18, "taker_buy_volume": 95.8, "taker_buy_quote": 25.57484}, {"ts": 1769647200000, "open": 0.267, "high": 0.2673, "low": 0.267, "close": 0.2671, "volume": 1012.1, "quote_volume": 270.49809, "trades": 11, "taker_buy_volume": 974.6, "taker_buy_quote": 260.48184}, {"ts": 1769647260000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647320000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1964.7, "quote_volume": 524.5749, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647380000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 39.2, "quote_volume": 10.4664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647440000, "open": 0.267, "high": 0.2674, "low": 0.267, "close": 0.2674, "volume": 958.4, "quote_volume": 256.22429, "trades": 10, "taker_buy_volume": 862.0, "taker_buy_quote": 230.48549}, {"ts": 1769647500000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 116.2, "quote_volume": 31.07769, "trades": 7, "taker_buy_volume": 116.2, "taker_buy_quote": 31.07769}, {"ts": 1769647560000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 1370.0, "quote_volume": 366.3111, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647620000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 364.7, "quote_volume": 97.36907, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647680000, "open": 0.2669, "high": 0.2676, "low": 0.2669, "close": 0.2676, "volume": 1068.9, "quote_volume": 285.43969, "trades": 19, "taker_buy_volume": 1068.9, "taker_buy_quote": 285.43969}, {"ts": 1769647740000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 37.5, "quote_volume": 10.03125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647800000, "open": 0.2675, "high": 0.2677, "low": 0.2675, "close": 0.2677, "volume": 2445.5, "quote_volume": 654.3846, "trades": 11, "taker_buy_volume": 2445.5, "taker_buy_quote": 654.3846}, {"ts": 1769647860000, "open": 0.2676, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 75.0, "quote_volume": 20.06625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647920000, "open": 0.2676, "high": 0.268, "low": 0.2676, "close": 0.2678, "volume": 1192.6, "quote_volume": 319.45612, "trades": 12, "taker_buy_volume": 898.4, "taker_buy_quote": 240.66936}, {"ts": 1769647980000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 995.9, "quote_volume": 266.72504, "trades": 5, "taker_buy_volume": 995.9, "taker_buy_quote": 266.72504}, {"ts": 1769648040000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648100000, "open": 0.2676, "high": 0.2676, "low": 0.2673, "close": 0.2674, "volume": 1168.6, "quote_volume": 312.49531, "trades": 18, "taker_buy_volume": 37.5, "taker_buy_quote": 10.03125}, {"ts": 1769648160000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648220000, "open": 0.2673, "high": 0.2673, "low": 0.2668, "close": 0.2668, "volume": 4724.9, "quote_volume": 1261.60495, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648280000, "open": 0.2671, "high": 0.2672, "low": 0.267, "close": 0.2671, "volume": 2595.8, "quote_volume": 693.23678, "trades": 13, "taker_buy_volume": 95.8, "taker_buy_quote": 25.594}, {"ts": 1769648340000, "open": 0.2673, "high": 0.2676, "low": 0.2673, "close": 0.2675, "volume": 2955.4, "quote_volume": 790.1918, "trades": 23, "taker_buy_volume": 1318.0, "taker_buy_quote": 352.41361}, {"ts": 1769648400000, "open": 0.2674, "high": 0.2681, "low": 0.2674, "close": 0.2681, "volume": 4045.2, "quote_volume": 1082.7655, "trades": 37, "taker_buy_volume": 4007.7, "taker_buy_quote": 1072.738}, {"ts": 1769648460000, "open": 0.2678, "high": 0.2687, "low": 0.2678, "close": 0.2684, "volume": 3155.3, "quote_volume": 846.88395, "trades": 26, "taker_buy_volume": 2841.0, "taker_buy_quote": 762.54459}, {"ts": 1769648520000, "open": 0.2685, "high": 0.2687, "low": 0.2685, "close": 0.2686, "volume": 928.1, "quote_volume": 249.28617, "trades": 7, "taker_buy_volume": 117.8, "taker_buy_quote": 31.63959}, {"ts": 1769648580000, "open": 0.2685, "high": 0.2695, "low": 0.2685, "close": 0.2692, "volume": 17643.9, "quote_volume": 4746.83188, "trades": 73, "taker_buy_volume": 11784.9, "taker_buy_quote": 3170.20393}, {"ts": 1769648640000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 903.0, "quote_volume": 243.20775, "trades": 6, "taker_buy_volume": 662.3, "taker_buy_quote": 178.36317}, {"ts": 1769648700000, "open": 0.2693, "high": 0.2694, "low": 0.2691, "close": 0.2692, "volume": 6019.4, "quote_volume": 1620.72967, "trades": 64, "taker_buy_volume": 2482.7, "taker_buy_quote": 668.46261}, {"ts": 1769648760000, "open": 0.269, "high": 0.2695, "low": 0.269, "close": 0.2694, "volume": 4710.0, "quote_volume": 1268.39022, "trades": 30, "taker_buy_volume": 2732.3, "taker_buy_quote": 735.56987}, {"ts": 1769648820000, "open": 0.2694, "high": 0.2694, "low": 0.269, "close": 0.2691, "volume": 1170.3, "quote_volume": 314.86794, "trades": 19, "taker_buy_volume": 37.3, "taker_buy_quote": 10.03743}, {"ts": 1769648880000, "open": 0.269, "high": 0.2691, "low": 0.2688, "close": 0.2688, "volume": 7030.3, "quote_volume": 1891.15813, "trades": 28, "taker_buy_volume": 3136.4, "taker_buy_quote": 843.86462}, {"ts": 1769648940000, "open": 0.2689, "high": 0.2694, "low": 0.2681, "close": 0.2684, "volume": 14026.8, "quote_volume": 3769.81852, "trades": 81, "taker_buy_volume": 5397.2, "taker_buy_quote": 1452.03634}, {"ts": 1769649000000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 355.4, "quote_volume": 95.3931, "trades": 6, "taker_buy_volume": 37.4, "taker_buy_quote": 10.0419}, {"ts": 1769649060000, "open": 0.2684, "high": 0.2684, "low": 0.2679, "close": 0.2681, "volume": 434.9, "quote_volume": 116.62016, "trades": 23, "taker_buy_volume": 95.4, "taker_buy_quote": 25.573}, {"ts": 1769649120000, "open": 0.2682, "high": 0.2686, "low": 0.2682, "close": 0.2686, "volume": 1913.9, "quote_volume": 513.53411, "trades": 11, "taker_buy_volume": 1913.9, "taker_buy_quote": 513.53411}, {"ts": 1769649180000, "open": 0.2681, "high": 0.2688, "low": 0.2681, "close": 0.2687, "volume": 5841.7, "quote_volume": 1568.62919, "trades": 31, "taker_buy_volume": 4856.9, "taker_buy_quote": 1304.11466}, {"ts": 1769649240000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2684, "volume": 895.6, "quote_volume": 240.4665, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649300000, "open": 0.2684, "high": 0.2684, "low": 0.2682, "close": 0.2682, "volume": 2653.3, "quote_volume": 712.05159, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649360000, "open": 0.2682, "high": 0.2683, "low": 0.268, "close": 0.268, "volume": 2061.9, "quote_volume": 552.61379, "trades": 9, "taker_buy_volume": 80.3, "taker_buy_quote": 21.53919}, {"ts": 1769649420000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 41.2, "quote_volume": 11.03748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649480000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 27.2, "quote_volume": 7.28688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649540000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 688.2, "quote_volume": 184.36878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649600000, "open": 0.268, "high": 0.2682, "low": 0.268, "close": 0.268, "volume": 4288.8, "quote_volume": 1149.8269, "trades": 19, "taker_buy_volume": 153.4, "taker_buy_quote": 41.1286}, {"ts": 1769649660000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 13.0, "quote_volume": 3.484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649720000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2678, "volume": 2142.3, "quote_volume": 573.91676, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649780000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 42.8, "quote_volume": 11.45795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649840000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 84.3, "quote_volume": 22.5924, "trades": 2, "taker_buy_volume": 84.3, "taker_buy_quote": 22.5924}, {"ts": 1769649900000, "open": 0.2678, "high": 0.2678, "low": 0.2672, "close": 0.2672, "volume": 2946.7, "quote_volume": 788.97034, "trades": 24, "taker_buy_volume": 2303.2, "taker_buy_quote": 616.75916}, {"ts": 1769649960000, "open": 0.2671, "high": 0.2673, "low": 0.2671, "close": 0.2672, "volume": 4850.8, "quote_volume": 1296.14801, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650020000, "open": 0.2673, "high": 0.2676, "low": 0.2667, "close": 0.2676, "volume": 8192.2, "quote_volume": 2187.46589, "trades": 53, "taker_buy_volume": 3790.0, "taker_buy_quote": 1012.53594}, {"ts": 1769650080000, "open": 0.2677, "high": 0.2683, "low": 0.2677, "close": 0.2683, "volume": 9075.8, "quote_volume": 2431.28917, "trades": 64, "taker_buy_volume": 8049.7, "taker_buy_quote": 2156.19176}, {"ts": 1769650140000, "open": 0.2684, "high": 0.2692, "low": 0.2684, "close": 0.2688, "volume": 2598.7, "quote_volume": 698.5743, "trades": 37, "taker_buy_volume": 2466.3, "taker_buy_quote": 662.97399}, {"ts": 1769650200000, "open": 0.2687, "high": 0.2692, "low": 0.2687, "close": 0.2692, "volume": 2865.6, "quote_volume": 770.57696, "trades": 15, "taker_buy_volume": 2807.8, "taker_buy_quote": 755.0461}, {"ts": 1769650260000, "open": 0.2689, "high": 0.2689, "low": 0.2687, "close": 0.2687, "volume": 1161.8, "quote_volume": 312.28222, "trades": 17, "taker_buy_volume": 255.9, "taker_buy_quote": 68.77835}, {"ts": 1769650320000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 2654.3, "quote_volume": 713.74127, "trades": 4, "taker_buy_volume": 2654.3, "taker_buy_quote": 713.74127}, {"ts": 1769650380000, "open": 0.269, "high": 0.2693, "low": 0.269, "close": 0.2691, "volume": 6901.7, "quote_volume": 1857.37717, "trades": 31, "taker_buy_volume": 4079.6, "taker_buy_quote": 1097.83862}, {"ts": 1769650440000, "open": 0.269, "high": 0.269, "low": 0.2686, "close": 0.2686, "volume": 2199.8, "quote_volume": 591.30997, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650500000, "open": 0.2685, "high": 0.2687, "low": 0.2685, "close": 0.2687, "volume": 1566.9, "quote_volume": 420.72385, "trades": 14, "taker_buy_volume": 1157.8, "taker_buy_quote": 310.8805}, {"ts": 1769650560000, "open": 0.2688, "high": 0.2688, "low": 0.2681, "close": 0.2681, "volume": 2061.8, "quote_volume": 554.0512, "trades": 18, "taker_buy_volume": 1693.3, "taker_buy_quote": 455.15904}, {"ts": 1769650620000, "open": 0.268, "high": 0.2683, "low": 0.2679, "close": 0.2679, "volume": 6475.3, "quote_volume": 1736.16492, "trades": 25, "taker_buy_volume": 3672.9, "taker_buy_quote": 985.23192}, {"ts": 1769650680000, "open": 0.2679, "high": 0.2685, "low": 0.2679, "close": 0.2685, "volume": 9714.0, "quote_volume": 2606.80523, "trades": 16, "taker_buy_volume": 9714.0, "taker_buy_quote": 2606.80523}, {"ts": 1769650740000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2684, "volume": 132.7, "quote_volume": 35.632, "trades": 6, "taker_buy_volume": 57.9, "taker_buy_quote": 15.55194}, {"ts": 1769650800000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 895.5, "quote_volume": 240.43594, "trades": 7, "taker_buy_volume": 37.4, "taker_buy_quote": 10.0419}, {"ts": 1769650860000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 2423.4, "quote_volume": 650.35742, "trades": 6, "taker_buy_volume": 945.1, "taker_buy_quote": 253.66484}, {"ts": 1769650920000, "open": 0.2683, "high": 0.2683, "low": 0.268, "close": 0.268, "volume": 1280.7, "quote_volume": 343.2789, "trades": 16, "taker_buy_volume": 75.6, "taker_buy_quote": 20.28348}, {"ts": 1769650980000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 149.6, "quote_volume": 40.10776, "trades": 2, "taker_buy_volume": 149.6, "taker_buy_quote": 40.10776}, {"ts": 1769651040000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651100000, "open": 0.268, "high": 0.2682, "low": 0.2678, "close": 0.2682, "volume": 8286.5, "quote_volume": 2220.21461, "trades": 18, "taker_buy_volume": 95.4, "taker_buy_quote": 25.58254}, {"ts": 1769651160000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651220000, "open": 0.2681, "high": 0.2681, "low": 0.2677, "close": 0.2677, "volume": 269.4, "quote_volume": 72.16814, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651280000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 174.3, "quote_volume": 46.62525, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651340000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651400000, "open": 0.2673, "high": 0.2677, "low": 0.2673, "close": 0.2677, "volume": 775.3, "quote_volume": 207.28343, "trades": 12, "taker_buy_volume": 170.6, "taker_buy_quote": 45.64712}, {"ts": 1769651460000, "open": 0.2676, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 1721.9, "quote_volume": 460.74399, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651520000, "open": 0.2675, "high": 0.2675, "low": 0.267, "close": 0.2672, "volume": 2016.9, "quote_volume": 538.93563, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651580000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 378.4, "quote_volume": 101.07064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651640000, "open": 0.267, "high": 0.267, "low": 0.2666, "close": 0.2667, "volume": 3276.6, "quote_volume": 873.80728, "trades": 28, "taker_buy_volume": 512.8, "taker_buy_quote": 136.71624}, {"ts": 1769651700000, "open": 0.2666, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 140.8, "quote_volume": 37.55608, "trades": 5, "taker_buy_volume": 75.2, "taker_buy_quote": 20.06712}, {"ts": 1769651760000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 37.6, "quote_volume": 10.03168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651820000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 405.3, "quote_volume": 108.1378, "trades": 2, "taker_buy_volume": 37.6, "taker_buy_quote": 10.03544}, {"ts": 1769651880000, "open": 0.2669, "high": 0.267, "low": 0.2669, "close": 0.267, "volume": 95.8, "quote_volume": 25.57484, "trades": 5, "taker_buy_volume": 95.8, "taker_buy_quote": 25.57484}, {"ts": 1769651940000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 165.2, "quote_volume": 44.11422, "trades": 5, "taker_buy_volume": 58.2, "taker_buy_quote": 15.54522}, {"ts": 1769652000000, "open": 0.267, "high": 0.2671, "low": 0.2669, "close": 0.2671, "volume": 108.9, "quote_volume": 29.07669, "trades": 5, "taker_buy_volume": 37.6, "taker_buy_quote": 10.04296}, {"ts": 1769652060000, "open": 0.2672, "high": 0.2676, "low": 0.2672, "close": 0.2676, "volume": 2387.5, "quote_volume": 638.8369, "trades": 18, "taker_buy_volume": 489.9, "taker_buy_quote": 131.03914}, {"ts": 1769652120000, "open": 0.2675, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 801.2, "quote_volume": 214.26, "trades": 11, "taker_buy_volume": 705.6, "taker_buy_quote": 188.69281}, {"ts": 1769652180000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652240000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 1614.9, "quote_volume": 431.90616, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652300000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 153.7, "quote_volume": 41.11681, "trades": 10, "taker_buy_volume": 153.7, "taker_buy_quote": 41.11681}, {"ts": 1769652360000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 174.2, "quote_volume": 46.65075, "trades": 12, "taker_buy_volume": 174.2, "taker_buy_quote": 46.65075}, {"ts": 1769652420000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 75.0, "quote_volume": 20.08125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652480000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652540000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652600000, "open": 0.2678, "high": 0.2684, "low": 0.2678, "close": 0.2684, "volume": 3339.9, "quote_volume": 895.66386, "trades": 24, "taker_buy_volume": 2460.9, "taker_buy_quote": 660.00969}, {"ts": 1769652660000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 916.0, "quote_volume": 245.93812, "trades": 11, "taker_buy_volume": 57.9, "taker_buy_quote": 15.54615}, {"ts": 1769652720000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652780000, "open": 0.2683, "high": 0.2683, "low": 0.2678, "close": 0.2678, "volume": 4598.4, "quote_volume": 1232.65819, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652840000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 79.1, "quote_volume": 21.17507, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652900000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.268, "volume": 8666.0, "quote_volume": 2321.69033, "trades": 7, "taker_buy_volume": 8666.0, "taker_buy_quote": 2321.69033}, {"ts": 1769652960000, "open": 0.2678, "high": 0.2681, "low": 0.2678, "close": 0.2681, "volume": 3341.2, "quote_volume": 895.54759, "trades": 6, "taker_buy_volume": 3291.0, "taker_buy_quote": 882.10403}, {"ts": 1769653020000, "open": 0.2679, "high": 0.2679, "low": 0.2676, "close": 0.2676, "volume": 1857.2, "quote_volume": 497.32972, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653080000, "open": 0.2676, "high": 0.2678, "low": 0.2674, "close": 0.2678, "volume": 2880.2, "quote_volume": 770.37938, "trades": 16, "taker_buy_volume": 94.4, "taker_buy_quote": 25.26931}, {"ts": 1769653140000, "open": 0.2679, "high": 0.268, "low": 0.2679, "close": 0.268, "volume": 116.1, "quote_volume": 31.10899, "trades": 6, "taker_buy_volume": 116.1, "taker_buy_quote": 31.10899}, {"ts": 1769653200000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 58.0, "quote_volume": 15.5498, "trades": 4, "taker_buy_volume": 58.0, "taker_buy_quote": 15.5498}, {"ts": 1769653260000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 43.8, "quote_volume": 11.74278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653320000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653380000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2683, "volume": 1699.7, "quote_volume": 455.86165, "trades": 9, "taker_buy_volume": 889.4, "taker_buy_quote": 238.62022}, {"ts": 1769653440000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 37.4, "quote_volume": 10.02694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653500000, "open": 0.2682, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 95.3, "quote_volume": 25.56525, "trades": 6, "taker_buy_volume": 95.3, "taker_buy_quote": 25.56525}, {"ts": 1769653560000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653620000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653680000, "open": 0.2683, "high": 0.2685, "low": 0.2683, "close": 0.2685, "volume": 1672.5, "quote_volume": 448.89441, "trades": 9, "taker_buy_volume": 961.6, "taker_buy_quote": 258.01776}, {"ts": 1769653740000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 41.3, "quote_volume": 11.08905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653800000, "open": 0.2683, "high": 0.2683, "low": 0.2679, "close": 0.2679, "volume": 2334.5, "quote_volume": 625.67482, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653860000, "open": 0.2678, "high": 0.2678, "low": 0.2664, "close": 0.2674, "volume": 27987.5, "quote_volume": 7470.29573, "trades": 85, "taker_buy_volume": 14246.6, "taker_buy_quote": 3805.31356}, {"ts": 1769653920000, "open": 0.2672, "high": 0.2678, "low": 0.266, "close": 0.2676, "volume": 39878.2, "quote_volume": 10650.67216, "trades": 155, "taker_buy_volume": 16375.7, "taker_buy_quote": 4371.3864}, {"ts": 1769653980000, "open": 0.2675, "high": 0.2701, "low": 0.2675, "close": 0.2687, "volume": 85926.2, "quote_volume": 23099.73383, "trades": 200, "taker_buy_volume": 66332.2, "taker_buy_quote": 17833.96238}, {"ts": 1769654040000, "open": 0.2689, "high": 0.2697, "low": 0.2687, "close": 0.2693, "volume": 30138.1, "quote_volume": 8119.91505, "trades": 74, "taker_buy_volume": 3973.9, "taker_buy_quote": 1070.28187}, {"ts": 1769654100000, "open": 0.2692, "high": 0.2692, "low": 0.2686, "close": 0.2688, "volume": 20493.8, "quote_volume": 5509.31256, "trades": 57, "taker_buy_volume": 618.2, "taker_buy_quote": 166.11407}, {"ts": 1769654160000, "open": 0.2686, "high": 0.2693, "low": 0.2684, "close": 0.2693, "volume": 6656.8, "quote_volume": 1790.26594, "trades": 35, "taker_buy_volume": 3423.0, "taker_buy_quote": 920.97328}, {"ts": 1769654220000, "open": 0.2694, "high": 0.2699, "low": 0.2694, "close": 0.2699, "volume": 2478.8, "quote_volume": 667.92503, "trades": 25, "taker_buy_volume": 703.9, "taker_buy_quote": 189.76697}, {"ts": 1769654280000, "open": 0.2698, "high": 0.2698, "low": 0.2692, "close": 0.2692, "volume": 2874.2, "quote_volume": 774.71102, "trades": 20, "taker_buy_volume": 389.1, "taker_buy_quote": 104.74572}, {"ts": 1769654340000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 1674.3, "quote_volume": 451.15764, "trades": 7, "taker_buy_volume": 1591.4, "taker_buy_quote": 428.82438}, {"ts": 1769654400000, "open": 0.2696, "high": 0.2702, "low": 0.2696, "close": 0.2696, "volume": 7049.4, "quote_volume": 1902.80277, "trades": 28, "taker_buy_volume": 5345.8, "taker_buy_quote": 1443.33849}, {"ts": 1769654460000, "open": 0.2695, "high": 0.27, "low": 0.2693, "close": 0.2699, "volume": 4096.8, "quote_volume": 1104.98501, "trades": 31, "taker_buy_volume": 1468.8, "taker_buy_quote": 396.29489}, {"ts": 1769654520000, "open": 0.27, "high": 0.2701, "low": 0.2696, "close": 0.2696, "volume": 2963.6, "quote_volume": 799.90852, "trades": 20, "taker_buy_volume": 636.4, "taker_buy_quote": 171.83376}, {"ts": 1769654580000, "open": 0.2696, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 2439.6, "quote_volume": 657.1501, "trades": 13, "taker_buy_volume": 389.1, "taker_buy_quote": 104.82354}, {"ts": 1769654640000, "open": 0.2692, "high": 0.2692, "low": 0.2687, "close": 0.269, "volume": 4395.5, "quote_volume": 1182.45007, "trades": 41, "taker_buy_volume": 1865.1, "taker_buy_quote": 501.73296}, {"ts": 1769654700000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 1908.2, "quote_volume": 513.71132, "trades": 9, "taker_buy_volume": 95.1, "taker_buy_quote": 25.60465}, {"ts": 1769654760000, "open": 0.2693, "high": 0.2695, "low": 0.269, "close": 0.2692, "volume": 5197.2, "quote_volume": 1399.33511, "trades": 27, "taker_buy_volume": 1312.1, "taker_buy_quote": 353.3545}, {"ts": 1769654820000, "open": 0.2691, "high": 0.2691, "low": 0.2681, "close": 0.2684, "volume": 55043.2, "quote_volume": 14781.27501, "trades": 58, "taker_buy_volume": 1776.6, "taker_buy_quote": 476.73034}, {"ts": 1769654880000, "open": 0.2684, "high": 0.2684, "low": 0.2678, "close": 0.2678, "volume": 1238.1, "quote_volume": 332.13423, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654940000, "open": 0.2677, "high": 0.268, "low": 0.2673, "close": 0.2673, "volume": 1994.8, "quote_volume": 533.92513, "trades": 24, "taker_buy_volume": 661.4, "taker_buy_quote": 177.24269}, {"ts": 1769655000000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2674, "volume": 6781.0, "quote_volume": 1812.81121, "trades": 19, "taker_buy_volume": 2021.2, "taker_buy_quote": 540.08339}, {"ts": 1769655060000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 6116.3, "quote_volume": 1635.47105, "trades": 19, "taker_buy_volume": 2269.0, "taker_buy_quote": 606.94625}, {"ts": 1769655120000, "open": 0.2672, "high": 0.2672, "low": 0.2668, "close": 0.2668, "volume": 1357.0, "quote_volume": 362.35168, "trades": 30, "taker_buy_volume": 846.9, "taker_buy_quote": 226.14697}, {"ts": 1769655180000, "open": 0.2669, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 3971.7, "quote_volume": 1059.3789, "trades": 20, "taker_buy_volume": 2328.8, "taker_buy_quote": 621.21371}, {"ts": 1769655240000, "open": 0.2667, "high": 0.2669, "low": 0.2666, "close": 0.2666, "volume": 1491.9, "quote_volume": 397.9051, "trades": 4, "taker_buy_volume": 1433.6, "taker_buy_quote": 382.36232}, {"ts": 1769655300000, "open": 0.2667, "high": 0.2672, "low": 0.2667, "close": 0.267, "volume": 3011.9, "quote_volume": 804.11124, "trades": 20, "taker_buy_volume": 1427.3, "taker_buy_quote": 380.86834}, {"ts": 1769655360000, "open": 0.2671, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 358.4, "quote_volume": 95.78154, "trades": 8, "taker_buy_volume": 320.9, "taker_buy_quote": 85.76529}, {"ts": 1769655420000, "open": 0.2672, "high": 0.2683, "low": 0.2672, "close": 0.2682, "volume": 8976.6, "quote_volume": 2402.19439, "trades": 54, "taker_buy_volume": 4803.1, "taker_buy_quote": 1285.03451}, {"ts": 1769655480000, "open": 0.2683, "high": 0.2685, "low": 0.2682, "close": 0.2682, "volume": 7268.5, "quote_volume": 1950.2921, "trades": 21, "taker_buy_volume": 1031.1, "taker_buy_quote": 276.80142}, {"ts": 1769655540000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 37.4, "quote_volume": 10.02694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655600000, "open": 0.268, "high": 0.268, "low": 0.2677, "close": 0.2679, "volume": 2856.5, "quote_volume": 764.95658, "trades": 14, "taker_buy_volume": 2644.7, "taker_buy_quote": 708.22286}, {"ts": 1769655660000, "open": 0.2676, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 257.4, "quote_volume": 68.84038, "trades": 13, "taker_buy_volume": 25.0, "taker_buy_quote": 6.685}, {"ts": 1769655720000, "open": 0.2673, "high": 0.2682, "low": 0.2673, "close": 0.2682, "volume": 2556.5, "quote_volume": 684.01078, "trades": 38, "taker_buy_volume": 2556.5, "taker_buy_quote": 684.01078}, {"ts": 1769655780000, "open": 0.268, "high": 0.2685, "low": 0.2679, "close": 0.2682, "volume": 7532.7, "quote_volume": 2020.84899, "trades": 26, "taker_buy_volume": 2886.0, "taker_buy_quote": 774.52418}, {"ts": 1769655840000, "open": 0.2681, "high": 0.2692, "low": 0.268, "close": 0.2692, "volume": 8575.5, "quote_volume": 2302.51949, "trades": 62, "taker_buy_volume": 3572.7, "taker_buy_quote": 959.44567}, {"ts": 1769655900000, "open": 0.2691, "high": 0.2695, "low": 0.269, "close": 0.2695, "volume": 2961.7, "quote_volume": 797.71944, "trades": 26, "taker_buy_volume": 1028.4, "taker_buy_quote": 277.12013}, {"ts": 1769655960000, "open": 0.2694, "high": 0.2698, "low": 0.2693, "close": 0.2693, "volume": 7562.5, "quote_volume": 2038.61797, "trades": 40, "taker_buy_volume": 3840.4, "taker_buy_quote": 1035.5708}, {"ts": 1769656020000, "open": 0.2692, "high": 0.2692, "low": 0.2685, "close": 0.2686, "volume": 3690.3, "quote_volume": 991.93623, "trades": 27, "taker_buy_volume": 476.2, "taker_buy_quote": 127.98938}, {"ts": 1769656080000, "open": 0.2686, "high": 0.2689, "low": 0.2686, "close": 0.2687, "volume": 2800.3, "quote_volume": 752.47329, "trades": 15, "taker_buy_volume": 1806.1, "taker_buy_quote": 485.15871}, {"ts": 1769656140000, "open": 0.2686, "high": 0.2686, "low": 0.2683, "close": 0.2685, "volume": 608.5, "quote_volume": 163.36081, "trades": 27, "taker_buy_volume": 344.0, "taker_buy_quote": 92.36075}, {"ts": 1769656200000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2684, "volume": 2848.2, "quote_volume": 764.8603, "trades": 6, "taker_buy_volume": 2810.8, "taker_buy_quote": 754.82214}, {"ts": 1769656260000, "open": 0.2684, "high": 0.27, "low": 0.2684, "close": 0.27, "volume": 11286.0, "quote_volume": 3038.45556, "trades": 60, "taker_buy_volume": 7616.1, "taker_buy_quote": 2049.04768}, {"ts": 1769656320000, "open": 0.2699, "high": 0.2701, "low": 0.2698, "close": 0.2701, "volume": 6370.4, "quote_volume": 1719.86012, "trades": 21, "taker_buy_volume": 3657.1, "taker_buy_quote": 987.41887}, {"ts": 1769656380000, "open": 0.27, "high": 0.2701, "low": 0.2696, "close": 0.2699, "volume": 15187.6, "quote_volume": 4098.78718, "trades": 41, "taker_buy_volume": 6677.6, "taker_buy_quote": 1801.96793}, {"ts": 1769656440000, "open": 0.2699, "high": 0.2712, "low": 0.2699, "close": 0.2707, "volume": 10399.0, "quote_volume": 2815.61445, "trades": 90, "taker_buy_volume": 7583.2, "taker_buy_quote": 2053.19107}, {"ts": 1769656500000, "open": 0.2709, "high": 0.2713, "low": 0.2709, "close": 0.271, "volume": 17092.4, "quote_volume": 4634.67786, "trades": 22, "taker_buy_volume": 16318.9, "taker_buy_quote": 4425.05936}, {"ts": 1769656560000, "open": 0.2709, "high": 0.2709, "low": 0.27, "close": 0.2706, "volume": 10940.5, "quote_volume": 2958.25037, "trades": 50, "taker_buy_volume": 5842.5, "taker_buy_quote": 1580.0241}, {"ts": 1769656620000, "open": 0.2705, "high": 0.2708, "low": 0.2704, "close": 0.2704, "volume": 8253.1, "quote_volume": 2233.27746, "trades": 30, "taker_buy_volume": 1621.3, "taker_buy_quote": 438.79308}, {"ts": 1769656680000, "open": 0.2704, "high": 0.2704, "low": 0.2699, "close": 0.2699, "volume": 3530.0, "quote_volume": 953.11634, "trades": 21, "taker_buy_volume": 673.6, "taker_buy_quote": 182.11648}, {"ts": 1769656740000, "open": 0.27, "high": 0.27, "low": 0.2695, "close": 0.2696, "volume": 8723.5, "quote_volume": 2352.95546, "trades": 28, "taker_buy_volume": 1420.6, "taker_buy_quote": 383.22581}, {"ts": 1769656800000, "open": 0.2697, "high": 0.27, "low": 0.2697, "close": 0.27, "volume": 20396.2, "quote_volume": 5501.65265, "trades": 16, "taker_buy_volume": 12915.2, "taker_buy_quote": 3483.27885}, {"ts": 1769656860000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 786.0, "quote_volume": 212.15471, "trades": 5, "taker_buy_volume": 133.1, "taker_buy_quote": 35.937}, {"ts": 1769656920000, "open": 0.27, "high": 0.27, "low": 0.2693, "close": 0.2697, "volume": 9180.9, "quote_volume": 2472.9283, "trades": 30, "taker_buy_volume": 2451.8, "taker_buy_quote": 660.54649}, {"ts": 1769656980000, "open": 0.2697, "high": 0.2697, "low": 0.2692, "close": 0.2692, "volume": 325.7, "quote_volume": 87.75675, "trades": 13, "taker_buy_volume": 57.6, "taker_buy_quote": 15.53472}, {"ts": 1769657040000, "open": 0.2691, "high": 0.2694, "low": 0.269, "close": 0.2694, "volume": 2493.6, "quote_volume": 670.936, "trades": 17, "taker_buy_volume": 672.5, "taker_buy_quote": 181.05432}, {"ts": 1769657100000, "open": 0.2693, "high": 0.2693, "low": 0.2685, "close": 0.2685, "volume": 2642.0, "quote_volume": 710.85828, "trades": 24, "taker_buy_volume": 867.2, "taker_buy_quote": 233.43224}, {"ts": 1769657160000, "open": 0.2686, "high": 0.2687, "low": 0.2685, "close": 0.2687, "volume": 3950.4, "quote_volume": 1060.82707, "trades": 9, "taker_buy_volume": 155.3, "taker_buy_quote": 41.72537}, {"ts": 1769657220000, "open": 0.2685, "high": 0.2685, "low": 0.2679, "close": 0.2682, "volume": 37150.0, "quote_volume": 9962.79518, "trades": 75, "taker_buy_volume": 262.3, "taker_buy_quote": 70.35632}, {"ts": 1769657280000, "open": 0.2683, "high": 0.2685, "low": 0.2683, "close": 0.2685, "volume": 2399.6, "quote_volume": 644.16516, "trades": 10, "taker_buy_volume": 2399.6, "taker_buy_quote": 644.16516}, {"ts": 1769657340000, "open": 0.2686, "high": 0.2687, "low": 0.2682, "close": 0.2682, "volume": 3036.3, "quote_volume": 814.96532, "trades": 15, "taker_buy_volume": 119.5, "taker_buy_quote": 32.10387}, {"ts": 1769657400000, "open": 0.2684, "high": 0.2685, "low": 0.2683, "close": 0.2684, "volume": 6179.2, "quote_volume": 1658.42199, "trades": 25, "taker_buy_volume": 4470.9, "taker_buy_quote": 1199.918}, {"ts": 1769657460000, "open": 0.2684, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 2216.3, "quote_volume": 594.85867, "trades": 13, "taker_buy_volume": 282.9, "taker_buy_quote": 75.93784}, {"ts": 1769657520000, "open": 0.2682, "high": 0.2685, "low": 0.2682, "close": 0.2683, "volume": 4574.9, "quote_volume": 1228.20626, "trades": 15, "taker_buy_volume": 3045.0, "taker_buy_quote": 817.57876}, {"ts": 1769657580000, "open": 0.2684, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 3364.0, "quote_volume": 903.11012, "trades": 7, "taker_buy_volume": 2200.0, "taker_buy_quote": 590.69626}, {"ts": 1769657640000, "open": 0.2683, "high": 0.2683, "low": 0.2678, "close": 0.2678, "volume": 6411.7, "quote_volume": 1718.88653, "trades": 22, "taker_buy_volume": 318.6, "taker_buy_quote": 85.38854}, {"ts": 1769657700000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657760000, "open": 0.2679, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 715.5, "quote_volume": 191.62586, "trades": 12, "taker_buy_volume": 74.8, "taker_buy_quote": 20.04266}, {"ts": 1769657820000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 37.4, "quote_volume": 10.01946, "trades": 2, "taker_buy_volume": 37.4, "taker_buy_quote": 10.01946}, {"ts": 1769657880000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657940000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.2679, "volume": 3125.0, "quote_volume": 837.5191, "trades": 18, "taker_buy_volume": 389.3, "taker_buy_quote": 104.3642}, {"ts": 1769658000000, "open": 0.2678, "high": 0.2678, "low": 0.2671, "close": 0.2672, "volume": 8795.5, "quote_volume": 2349.95814, "trades": 28, "taker_buy_volume": 899.5, "taker_buy_quote": 240.3842}, {"ts": 1769658060000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 1394.0, "quote_volume": 372.34488, "trades": 6, "taker_buy_volume": 1394.0, "taker_buy_quote": 372.34488}, {"ts": 1769658120000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658180000, "open": 0.267, "high": 0.2671, "low": 0.2669, "close": 0.267, "volume": 2043.7, "quote_volume": 545.64459, "trades": 14, "taker_buy_volume": 1845.5, "taker_buy_quote": 492.73919}, {"ts": 1769658240000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658300000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 2259.8, "quote_volume": 603.07002, "trades": 27, "taker_buy_volume": 1553.8, "taker_buy_quote": 414.70922}, {"ts": 1769658360000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 37.6, "quote_volume": 10.03168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658420000, "open": 0.2667, "high": 0.267, "low": 0.2667, "close": 0.2669, "volume": 4883.3, "quote_volume": 1303.36105, "trades": 17, "taker_buy_volume": 3034.0, "taker_buy_quote": 809.629}, {"ts": 1769658480000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658540000, "open": 0.267, "high": 0.267, "low": 0.2668, "close": 0.2668, "volume": 624.3, "quote_volume": 166.67457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658600000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 39.8, "quote_volume": 10.61466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658660000, "open": 0.2669, "high": 0.2674, "low": 0.2669, "close": 0.2671, "volume": 1471.7, "quote_volume": 393.28895, "trades": 18, "taker_buy_volume": 859.0, "taker_buy_quote": 229.63402}, {"ts": 1769658720000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 605.1, "quote_volume": 161.5617, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658780000, "open": 0.2669, "high": 0.2669, "low": 0.2663, "close": 0.2663, "volume": 2664.3, "quote_volume": 710.52535, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658840000, "open": 0.2662, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 4092.7, "quote_volume": 1089.84966, "trades": 14, "taker_buy_volume": 3976.0, "taker_buy_quote": 1058.78995}, {"ts": 1769658900000, "open": 0.2663, "high": 0.2671, "low": 0.2663, "close": 0.2671, "volume": 12414.6, "quote_volume": 3313.60635, "trades": 23, "taker_buy_volume": 12414.6, "taker_buy_quote": 3313.60635}, {"ts": 1769658960000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 37.6, "quote_volume": 10.03168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659020000, "open": 0.2668, "high": 0.267, "low": 0.2668, "close": 0.2669, "volume": 1282.2, "quote_volume": 342.15369, "trades": 10, "taker_buy_volume": 1211.9, "taker_buy_quote": 323.39062}, {"ts": 1769659080000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659140000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2666, "volume": 155.2, "quote_volume": 41.39194, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659200000, "open": 0.2665, "high": 0.267, "low": 0.2664, "close": 0.267, "volume": 3913.8, "quote_volume": 1044.06097, "trades": 36, "taker_buy_volume": 3031.5, "taker_buy_quote": 808.94196}, {"ts": 1769659260000, "open": 0.2671, "high": 0.2674, "low": 0.2667, "close": 0.2667, "volume": 11654.0, "quote_volume": 3114.71474, "trades": 36, "taker_buy_volume": 2368.1, "taker_buy_quote": 632.76795}, {"ts": 1769659320000, "open": 0.2666, "high": 0.2666, "low": 0.2659, "close": 0.2659, "volume": 551.8, "quote_volume": 146.87453, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659380000, "open": 0.2659, "high": 0.2659, "low": 0.2656, "close": 0.2658, "volume": 19655.5, "quote_volume": 5222.75071, "trades": 33, "taker_buy_volume": 1313.1, "taker_buy_quote": 349.06743}, {"ts": 1769659440000, "open": 0.2657, "high": 0.2657, "low": 0.2639, "close": 0.265, "volume": 82695.9, "quote_volume": 21901.81209, "trades": 203, "taker_buy_volume": 32842.1, "taker_buy_quote": 8703.98175}, {"ts": 1769659500000, "open": 0.2648, "high": 0.2656, "low": 0.2647, "close": 0.2656, "volume": 25244.4, "quote_volume": 6696.39088, "trades": 74, "taker_buy_volume": 19555.0, "taker_buy_quote": 5188.11326}, {"ts": 1769659560000, "open": 0.2656, "high": 0.2656, "low": 0.2646, "close": 0.2646, "volume": 4202.4, "quote_volume": 1114.6353, "trades": 37, "taker_buy_volume": 1232.7, "taker_buy_quote": 327.40512}, {"ts": 1769659620000, "open": 0.2645, "high": 0.2646, "low": 0.264, "close": 0.2646, "volume": 10971.4, "quote_volume": 2899.85483, "trades": 80, "taker_buy_volume": 3282.5, "taker_buy_quote": 867.6774}, {"ts": 1769659680000, "open": 0.2644, "high": 0.2644, "low": 0.2638, "close": 0.2641, "volume": 10468.8, "quote_volume": 2764.45122, "trades": 22, "taker_buy_volume": 4800.3, "taker_buy_quote": 1267.96283}, {"ts": 1769659740000, "open": 0.2641, "high": 0.2643, "low": 0.2632, "close": 0.2637, "volume": 27972.8, "quote_volume": 7380.4072, "trades": 79, "taker_buy_volume": 12066.4, "taker_buy_quote": 3185.75323}, {"ts": 1769659800000, "open": 0.2637, "high": 0.2637, "low": 0.263, "close": 0.2631, "volume": 18407.8, "quote_volume": 4846.0049, "trades": 64, "taker_buy_volume": 3728.4, "taker_buy_quote": 982.20931}, {"ts": 1769659860000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 1981.4, "quote_volume": 521.90076, "trades": 2, "taker_buy_volume": 1981.4, "taker_buy_quote": 521.90076}, {"ts": 1769659920000, "open": 0.2635, "high": 0.2637, "low": 0.2632, "close": 0.2632, "volume": 584.6, "quote_volume": 154.05761, "trades": 20, "taker_buy_volume": 114.3, "taker_buy_quote": 30.12948}, {"ts": 1769659980000, "open": 0.2631, "high": 0.2632, "low": 0.2627, "close": 0.2629, "volume": 8933.8, "quote_volume": 2348.18419, "trades": 46, "taker_buy_volume": 1382.4, "taker_buy_quote": 363.4646}, {"ts": 1769660040000, "open": 0.263, "high": 0.2631, "low": 0.2628, "close": 0.2629, "volume": 2686.3, "quote_volume": 706.42242, "trades": 30, "taker_buy_volume": 1810.4, "taker_buy_quote": 476.13711}, {"ts": 1769660100000, "open": 0.2629, "high": 0.2631, "low": 0.2627, "close": 0.2627, "volume": 14405.8, "quote_volume": 3787.83832, "trades": 35, "taker_buy_volume": 9414.1, "taker_buy_quote": 2475.93239}, {"ts": 1769660160000, "open": 0.263, "high": 0.2631, "low": 0.2628, "close": 0.2628, "volume": 8623.8, "quote_volume": 2268.77348, "trades": 25, "taker_buy_volume": 7356.2, "taker_buy_quote": 1935.4124}, {"ts": 1769660220000, "open": 0.2629, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 935.5, "quote_volume": 246.03859, "trades": 10, "taker_buy_volume": 935.5, "taker_buy_quote": 246.03859}, {"ts": 1769660280000, "open": 0.263, "high": 0.263, "low": 0.2618, "close": 0.2621, "volume": 15863.5, "quote_volume": 4163.08766, "trades": 52, "taker_buy_volume": 928.0, "taker_buy_quote": 243.19862}, {"ts": 1769660340000, "open": 0.2621, "high": 0.2621, "low": 0.2617, "close": 0.262, "volume": 1132.3, "quote_volume": 296.47559, "trades": 15, "taker_buy_volume": 996.3, "taker_buy_quote": 260.86141}, {"ts": 1769660400000, "open": 0.2621, "high": 0.2624, "low": 0.2618, "close": 0.2618, "volume": 9555.7, "quote_volume": 2505.00594, "trades": 64, "taker_buy_volume": 7103.0, "taker_buy_quote": 1862.08813}, {"ts": 1769660460000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 1914.4, "quote_volume": 501.09863, "trades": 8, "taker_buy_volume": 880.0, "taker_buy_quote": 230.29865}, {"ts": 1769660520000, "open": 0.2617, "high": 0.2619, "low": 0.2616, "close": 0.2619, "volume": 3245.3, "quote_volume": 849.79561, "trades": 15, "taker_buy_volume": 2602.6, "taker_buy_quote": 681.60945}, {"ts": 1769660580000, "open": 0.2619, "high": 0.2621, "low": 0.2616, "close": 0.2616, "volume": 1687.0, "quote_volume": 441.82896, "trades": 28, "taker_buy_volume": 206.9, "taker_buy_quote": 54.2049}, {"ts": 1769660640000, "open": 0.2616, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 1876.7, "quote_volume": 490.99791, "trades": 8, "taker_buy_volume": 1876.7, "taker_buy_quote": 490.99791}, {"ts": 1769660700000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2618, "volume": 611.2, "quote_volume": 159.99795, "trades": 10, "taker_buy_volume": 118.8, "taker_buy_quote": 31.10778}, {"ts": 1769660760000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2619, "volume": 3267.0, "quote_volume": 855.78871, "trades": 19, "taker_buy_volume": 2208.2, "taker_buy_quote": 578.34875}, {"ts": 1769660820000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 281.0, "quote_volume": 73.5658, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660880000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660940000, "open": 0.2619, "high": 0.2623, "low": 0.2619, "close": 0.2623, "volume": 275.5, "quote_volume": 72.21275, "trades": 16, "taker_buy_volume": 275.5, "taker_buy_quote": 72.21275}, {"ts": 1769661000000, "open": 0.2622, "high": 0.263, "low": 0.2622, "close": 0.2629, "volume": 6387.6, "quote_volume": 1678.0532, "trades": 44, "taker_buy_volume": 4783.8, "taker_buy_quote": 1256.64709}, {"ts": 1769661060000, "open": 0.2628, "high": 0.263, "low": 0.2621, "close": 0.263, "volume": 50495.5, "quote_volume": 13254.45364, "trades": 97, "taker_buy_volume": 10458.7, "taker_buy_quote": 2746.23496}, {"ts": 1769661120000, "open": 0.2629, "high": 0.2629, "low": 0.2624, "close": 0.2624, "volume": 2495.5, "quote_volume": 655.55913, "trades": 26, "taker_buy_volume": 456.7, "taker_buy_quote": 119.97509}, {"ts": 1769661180000, "open": 0.2624, "high": 0.2628, "low": 0.2624, "close": 0.2628, "volume": 2062.6, "quote_volume": 541.4959, "trades": 7, "taker_buy_volume": 2062.6, "taker_buy_quote": 541.4959}, {"ts": 1769661240000, "open": 0.2629, "high": 0.263, "low": 0.2627, "close": 0.2627, "volume": 1434.5, "quote_volume": 377.04765, "trades": 14, "taker_buy_volume": 97.3, "taker_buy_quote": 25.58608}, {"ts": 1769661300000, "open": 0.2627, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 2946.8, "quote_volume": 774.26785, "trades": 8, "taker_buy_volume": 2109.2, "taker_buy_quote": 554.29394}, {"ts": 1769661360000, "open": 0.2629, "high": 0.2629, "low": 0.2622, "close": 0.2623, "volume": 16104.0, "quote_volume": 4226.11242, "trades": 69, "taker_buy_volume": 2129.0, "taker_buy_quote": 558.4408}, {"ts": 1769661420000, "open": 0.2624, "high": 0.263, "low": 0.2624, "close": 0.263, "volume": 2841.9, "quote_volume": 746.76747, "trades": 16, "taker_buy_volume": 2601.6, "taker_buy_quote": 683.60716}, {"ts": 1769661480000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.2632, "volume": 1925.3, "quote_volume": 506.61813, "trades": 12, "taker_buy_volume": 832.5, "taker_buy_quote": 219.03665}, {"ts": 1769661540000, "open": 0.2632, "high": 0.2632, "low": 0.2629, "close": 0.263, "volume": 3773.8, "quote_volume": 992.67034, "trades": 23, "taker_buy_volume": 2359.8, "taker_buy_quote": 620.70314}, {"ts": 1769661600000, "open": 0.2629, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 982.3, "quote_volume": 258.33547, "trades": 12, "taker_buy_volume": 211.5, "taker_buy_quote": 55.63041}, {"ts": 1769661660000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 1710.3, "quote_volume": 450.00598, "trades": 9, "taker_buy_volume": 59.0, "taker_buy_quote": 15.5288}, {"ts": 1769661720000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2632, "volume": 2725.9, "quote_volume": 717.82766, "trades": 12, "taker_buy_volume": 1938.0, "taker_buy_quote": 510.45238}, {"ts": 1769661780000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 1684.2, "quote_volume": 443.18, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661840000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 19.0, "quote_volume": 4.9989, "trades": 1, "taker_buy_volume": 19.0, "taker_buy_quote": 4.9989}, {"ts": 1769661900000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 1783.6, "quote_volume": 469.3282, "trades": 14, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02792}, {"ts": 1769661960000, "open": 0.2629, "high": 0.263, "low": 0.2627, "close": 0.263, "volume": 656.3, "quote_volume": 172.48836, "trades": 14, "taker_buy_volume": 277.3, "taker_buy_quote": 72.90732}, {"ts": 1769662020000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662080000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 59.1, "quote_volume": 15.5433, "trades": 4, "taker_buy_volume": 59.1, "taker_buy_quote": 15.5433}, {"ts": 1769662140000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2634, "volume": 2366.7, "quote_volume": 623.35335, "trades": 13, "taker_buy_volume": 1856.1, "taker_buy_quote": 488.86131}, {"ts": 1769662200000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 453.6, "quote_volume": 119.47824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662260000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 2356.0, "quote_volume": 620.806, "trades": 4, "taker_buy_volume": 2356.0, "taker_buy_quote": 620.806}, {"ts": 1769662320000, "open": 0.2636, "high": 0.2641, "low": 0.2636, "close": 0.2639, "volume": 4875.9, "quote_volume": 1286.70632, "trades": 28, "taker_buy_volume": 3094.4, "taker_buy_quote": 816.50941}, {"ts": 1769662380000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 278.5, "quote_volume": 73.524, "trades": 3, "taker_buy_volume": 77.0, "taker_buy_quote": 20.328}, {"ts": 1769662440000, "open": 0.2639, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 722.5, "quote_volume": 190.65853, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662500000, "open": 0.2638, "high": 0.2638, "low": 0.2634, "close": 0.2634, "volume": 1549.8, "quote_volume": 408.46416, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662560000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 141.1, "quote_volume": 37.16574, "trades": 1, "taker_buy_volume": 141.1, "taker_buy_quote": 37.16574}, {"ts": 1769662620000, "open": 0.2635, "high": 0.2638, "low": 0.2635, "close": 0.2638, "volume": 574.4, "quote_volume": 151.46153, "trades": 10, "taker_buy_volume": 208.7, "taker_buy_quote": 55.03628}, {"ts": 1769662680000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 5268.9, "quote_volume": 1389.26676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662740000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 2825.7, "quote_volume": 744.57195, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662800000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 81.1, "quote_volume": 21.36985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662860000, "open": 0.2635, "high": 0.2639, "low": 0.2635, "close": 0.2639, "volume": 58.9, "quote_volume": 15.52851, "trades": 2, "taker_buy_volume": 20.9, "taker_buy_quote": 5.51551}, {"ts": 1769662920000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 755.5, "quote_volume": 199.31637, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662980000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 99.8, "quote_volume": 26.3472, "trades": 2, "taker_buy_volume": 99.8, "taker_buy_quote": 26.3472}, {"ts": 1769663040000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663100000, "open": 0.2638, "high": 0.2638, "low": 0.2635, "close": 0.2637, "volume": 1858.3, "quote_volume": 489.94715, "trades": 8, "taker_buy_volume": 1403.3, "taker_buy_quote": 369.9948}, {"ts": 1769663160000, "open": 0.2635, "high": 0.2635, "low": 0.2632, "close": 0.2632, "volume": 185.8, "quote_volume": 48.94256, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663220000, "open": 0.2631, "high": 0.2643, "low": 0.2629, "close": 0.2641, "volume": 55266.6, "quote_volume": 14576.3148, "trades": 132, "taker_buy_volume": 51844.6, "taker_buy_quote": 13674.07261}, {"ts": 1769663280000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 677.0, "quote_volume": 178.6603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663340000, "open": 0.2642, "high": 0.2644, "low": 0.2642, "close": 0.2644, "volume": 1891.7, "quote_volume": 499.79132, "trades": 6, "taker_buy_volume": 20.9, "taker_buy_quote": 5.52596}, {"ts": 1769663400000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 7122.3, "quote_volume": 1883.35889, "trades": 17, "taker_buy_volume": 886.4, "taker_buy_quote": 234.4528}, {"ts": 1769663460000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 1454.5, "quote_volume": 384.7288, "trades": 11, "taker_buy_volume": 909.0, "taker_buy_quote": 240.44405}, {"ts": 1769663520000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 887.3, "quote_volume": 234.50712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663580000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663640000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 2077.0, "quote_volume": 548.95989, "trades": 4, "taker_buy_volume": 2050.2, "taker_buy_quote": 541.87665}, {"ts": 1769663700000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 77.2, "quote_volume": 20.39624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663760000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 1175.1, "quote_volume": 310.28648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663820000, "open": 0.264, "high": 0.2645, "low": 0.264, "close": 0.2645, "volume": 3654.1, "quote_volume": 965.0969, "trades": 10, "taker_buy_volume": 3654.1, "taker_buy_quote": 965.0969}, {"ts": 1769663880000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663940000, "open": 0.2644, "high": 0.2644, "low": 0.2642, "close": 0.2642, "volume": 871.4, "quote_volume": 230.38123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664000000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 1269.8, "quote_volume": 335.86418, "trades": 4, "taker_buy_volume": 20.8, "taker_buy_quote": 5.50368}, {"ts": 1769664060000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 2298.6, "quote_volume": 607.69457, "trades": 6, "taker_buy_volume": 1151.2, "taker_buy_quote": 304.37728}, {"ts": 1769664120000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 20.9, "quote_volume": 5.52178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664180000, "open": 0.2641, "high": 0.2641, "low": 0.2636, "close": 0.2639, "volume": 4038.4, "quote_volume": 1065.41607, "trades": 13, "taker_buy_volume": 2495.3, "taker_buy_quote": 658.14293}, {"ts": 1769664240000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 20.9, "quote_volume": 5.50924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664300000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 1206.3, "quote_volume": 318.10131, "trades": 1, "taker_buy_volume": 1206.3, "taker_buy_quote": 318.10131}, {"ts": 1769664360000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664420000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 41.8, "quote_volume": 11.01221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664480000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 53.9, "quote_volume": 14.19187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664540000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664600000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 1063.7, "quote_volume": 279.96584, "trades": 5, "taker_buy_volume": 896.2, "taker_buy_quote": 235.87984}, {"ts": 1769664660000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664720000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 1136.6, "quote_volume": 299.26678, "trades": 2, "taker_buy_volume": 773.5, "taker_buy_quote": 203.66255}, {"ts": 1769664780000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664840000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 241.6, "quote_volume": 63.63953, "trades": 6, "taker_buy_volume": 241.6, "taker_buy_quote": 63.63953}, {"ts": 1769664900000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 2610.4, "quote_volume": 688.61225, "trades": 10, "taker_buy_volume": 2056.0, "taker_buy_quote": 542.36153}, {"ts": 1769664960000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 794.4, "quote_volume": 209.64216, "trades": 2, "taker_buy_volume": 794.4, "taker_buy_quote": 209.64216}, {"ts": 1769665020000, "open": 0.2638, "high": 0.2642, "low": 0.2638, "close": 0.2642, "volume": 3573.7, "quote_volume": 943.54263, "trades": 9, "taker_buy_volume": 2945.5, "taker_buy_quote": 777.82347}, {"ts": 1769665080000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 1131.8, "quote_volume": 298.7398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665140000, "open": 0.2639, "high": 0.2642, "low": 0.2638, "close": 0.2641, "volume": 7945.4, "quote_volume": 2098.29334, "trades": 25, "taker_buy_volume": 2463.3, "taker_buy_quote": 650.47622}, {"ts": 1769665200000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 11933.5, "quote_volume": 3150.52665, "trades": 9, "taker_buy_volume": 22.0, "taker_buy_quote": 5.8102}, {"ts": 1769665260000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 842.5, "quote_volume": 222.50805, "trades": 4, "taker_buy_volume": 842.5, "taker_buy_quote": 222.50805}, {"ts": 1769665320000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 630.6, "quote_volume": 166.54146, "trades": 6, "taker_buy_volume": 592.6, "taker_buy_quote": 156.50566}, {"ts": 1769665380000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 1536.1, "quote_volume": 405.74315, "trades": 5, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0396}, {"ts": 1769665440000, "open": 0.264, "high": 0.264, "low": 0.2637, "close": 0.2637, "volume": 1383.3, "quote_volume": 364.99196, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665500000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665560000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 58.9, "quote_volume": 15.52604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665620000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 509.7, "quote_volume": 134.26087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665680000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 426.7, "quote_volume": 112.43545, "trades": 1, "taker_buy_volume": 426.7, "taker_buy_quote": 112.43545}, {"ts": 1769665740000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665800000, "open": 0.2635, "high": 0.2643, "low": 0.2635, "close": 0.2642, "volume": 25609.7, "quote_volume": 6759.86511, "trades": 43, "taker_buy_volume": 17897.1, "taker_buy_quote": 4722.10775}, {"ts": 1769665860000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 56.9, "quote_volume": 15.03867, "trades": 1, "taker_buy_volume": 56.9, "taker_buy_quote": 15.03867}, {"ts": 1769665920000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 773.5, "quote_volume": 204.43605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665980000, "open": 0.2643, "high": 0.2643, "low": 0.264, "close": 0.264, "volume": 23560.0, "quote_volume": 6221.38, "trades": 32, "taker_buy_volume": 773.5, "taker_buy_quote": 204.204}, {"ts": 1769666040000, "open": 0.2639, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 176.7, "quote_volume": 46.61346, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666100000, "open": 0.2638, "high": 0.2641, "low": 0.2638, "close": 0.2641, "volume": 7747.0, "quote_volume": 2045.249, "trades": 10, "taker_buy_volume": 7747.0, "taker_buy_quote": 2045.249}, {"ts": 1769666160000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666220000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666280000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666340000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 2263.5, "quote_volume": 597.9989, "trades": 6, "taker_buy_volume": 2263.5, "taker_buy_quote": 597.9989}, {"ts": 1769666400000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666460000, "open": 0.2643, "high": 0.2648, "low": 0.2643, "close": 0.2647, "volume": 8130.9, "quote_volume": 2151.06746, "trades": 38, "taker_buy_volume": 6266.3, "taker_buy_quote": 1657.85987}, {"ts": 1769666520000, "open": 0.2648, "high": 0.2648, "low": 0.2645, "close": 0.2645, "volume": 4666.4, "quote_volume": 1234.80528, "trades": 15, "taker_buy_volume": 1670.4, "taker_buy_quote": 441.8322}, {"ts": 1769666580000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 611.1, "quote_volume": 161.57484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666640000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 58.9, "quote_volume": 15.56727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666700000, "open": 0.2642, "high": 0.2642, "low": 0.2639, "close": 0.2639, "volume": 915.4, "quote_volume": 241.70272, "trades": 16, "taker_buy_volume": 95.7, "taker_buy_quote": 25.28394}, {"ts": 1769666760000, "open": 0.2638, "high": 0.264, "low": 0.2638, "close": 0.264, "volume": 4351.3, "quote_volume": 1148.11329, "trades": 9, "taker_buy_volume": 3739.0, "taker_buy_quote": 986.58855}, {"ts": 1769666820000, "open": 0.2637, "high": 0.2642, "low": 0.2637, "close": 0.2642, "volume": 10186.4, "quote_volume": 2687.54015, "trades": 19, "taker_buy_volume": 7382.0, "taker_buy_quote": 1948.01987}, {"ts": 1769666880000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666940000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1420.2, "quote_volume": 374.9328, "trades": 7, "taker_buy_volume": 1420.2, "taker_buy_quote": 374.9328}, {"ts": 1769667000000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 38.0, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667060000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667120000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 2299.1, "quote_volume": 606.9624, "trades": 6, "taker_buy_volume": 2299.1, "taker_buy_quote": 606.9624}, {"ts": 1769667180000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667240000, "open": 0.2641, "high": 0.2643, "low": 0.2638, "close": 0.2638, "volume": 47623.8, "quote_volume": 12575.53568, "trades": 41, "taker_buy_volume": 6825.4, "taker_buy_quote": 1802.67248}, {"ts": 1769667300000, "open": 0.2639, "high": 0.2642, "low": 0.2639, "close": 0.2642, "volume": 45559.7, "quote_volume": 12031.89636, "trades": 19, "taker_buy_volume": 45559.7, "taker_buy_quote": 12031.89636}, {"ts": 1769667360000, "open": 0.2642, "high": 0.2644, "low": 0.2642, "close": 0.2644, "volume": 2446.6, "quote_volume": 646.69464, "trades": 14, "taker_buy_volume": 1662.1, "taker_buy_quote": 439.41694}, {"ts": 1769667420000, "open": 0.2645, "high": 0.2649, "low": 0.2645, "close": 0.2649, "volume": 6132.0, "quote_volume": 1623.80224, "trades": 30, "taker_buy_volume": 5722.5, "taker_buy_quote": 1515.38117}, {"ts": 1769667480000, "open": 0.2649, "high": 0.2651, "low": 0.2649, "close": 0.2651, "volume": 4894.2, "quote_volume": 1297.32829, "trades": 20, "taker_buy_volume": 3565.7, "taker_buy_quote": 945.26119}, {"ts": 1769667540000, "open": 0.2651, "high": 0.2654, "low": 0.2651, "close": 0.2654, "volume": 4673.8, "quote_volume": 1239.43109, "trades": 33, "taker_buy_volume": 2577.9, "taker_buy_quote": 683.46451}, {"ts": 1769667600000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 273.9, "quote_volume": 72.66567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667660000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 66.8, "quote_volume": 17.72494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667720000, "open": 0.2652, "high": 0.2652, "low": 0.2645, "close": 0.2645, "volume": 6707.1, "quote_volume": 1775.42617, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667780000, "open": 0.2644, "high": 0.2644, "low": 0.2641, "close": 0.2641, "volume": 243.7, "quote_volume": 64.39894, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667840000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 6870.6, "quote_volume": 1813.16103, "trades": 11, "taker_buy_volume": 38.0, "taker_buy_quote": 10.032}, {"ts": 1769667900000, "open": 0.264, "high": 0.2643, "low": 0.264, "close": 0.2643, "volume": 8400.5, "quote_volume": 2219.96593, "trades": 11, "taker_buy_volume": 7715.0, "taker_buy_quote": 2038.99393}, {"ts": 1769667960000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 4037.4, "quote_volume": 1066.27146, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668020000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 612.6, "quote_volume": 161.78551, "trades": 3, "taker_buy_volume": 612.6, "taker_buy_quote": 161.78551}, {"ts": 1769668080000, "open": 0.2642, "high": 0.2644, "low": 0.2642, "close": 0.2643, "volume": 908.2, "quote_volume": 240.03934, "trades": 6, "taker_buy_volume": 134.8, "taker_buy_quote": 35.62972}, {"ts": 1769668140000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 58.8, "quote_volume": 15.53496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668200000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 325.5, "quote_volume": 85.95866, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668260000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 773.5, "quote_volume": 204.204, "trades": 1, "taker_buy_volume": 773.5, "taker_buy_quote": 204.204}, {"ts": 1769668320000, "open": 0.2641, "high": 0.2644, "low": 0.2641, "close": 0.2644, "volume": 2736.7, "quote_volume": 722.99466, "trades": 17, "taker_buy_volume": 2736.7, "taker_buy_quote": 722.99466}, {"ts": 1769668380000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 1605.7, "quote_volume": 424.63617, "trades": 8, "taker_buy_volume": 1605.7, "taker_buy_quote": 424.63617}, {"ts": 1769668440000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 78.7, "quote_volume": 20.82789, "trades": 5, "taker_buy_volume": 58.7, "taker_buy_quote": 15.53789}, {"ts": 1769668500000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 144.7, "quote_volume": 38.31446, "trades": 4, "taker_buy_volume": 144.7, "taker_buy_quote": 38.31446}, {"ts": 1769668560000, "open": 0.2648, "high": 0.2648, "low": 0.2645, "close": 0.2645, "volume": 325.1, "quote_volume": 86.05713, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668620000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 96.7, "quote_volume": 25.57127, "trades": 4, "taker_buy_volume": 37.9, "taker_buy_quote": 10.02455}, {"ts": 1769668680000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 1593.8, "quote_volume": 421.92973, "trades": 19, "taker_buy_volume": 1085.1, "taker_buy_quote": 287.22597}, {"ts": 1769668740000, "open": 0.2648, "high": 0.265, "low": 0.2648, "close": 0.265, "volume": 194.4, "quote_volume": 51.49471, "trades": 9, "taker_buy_volume": 117.3, "taker_buy_quote": 31.07863}, {"ts": 1769668800000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 931.4, "quote_volume": 246.91414, "trades": 8, "taker_buy_volume": 58.6, "taker_buy_quote": 15.53486}, {"ts": 1769668860000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 1685.0, "quote_volume": 446.6935, "trades": 1, "taker_buy_volume": 1685.0, "taker_buy_quote": 446.6935}, {"ts": 1769668920000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 58.6, "quote_volume": 15.54072, "trades": 2, "taker_buy_volume": 58.6, "taker_buy_quote": 15.54072}, {"ts": 1769668980000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 952.2, "quote_volume": 252.52344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669040000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669100000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 551.0, "quote_volume": 146.0701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669160000, "open": 0.265, "high": 0.265, "low": 0.2647, "close": 0.2647, "volume": 8139.8, "quote_volume": 2156.78731, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669220000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 81.0, "quote_volume": 21.4488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669280000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 2650.3, "quote_volume": 702.02671, "trades": 6, "taker_buy_volume": 1688.0, "taker_buy_quote": 447.1512}, {"ts": 1769669340000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669400000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 566.4, "quote_volume": 150.03936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669460000, "open": 0.2649, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 886.9, "quote_volume": 235.01716, "trades": 6, "taker_buy_volume": 773.5, "taker_buy_quote": 204.9775}, {"ts": 1769669520000, "open": 0.2648, "high": 0.2648, "low": 0.2633, "close": 0.2633, "volume": 38536.5, "quote_volume": 10159.58774, "trades": 100, "taker_buy_volume": 350.1, "taker_buy_quote": 92.31037}, {"ts": 1769669580000, "open": 0.2634, "high": 0.2641, "low": 0.2634, "close": 0.2638, "volume": 20360.8, "quote_volume": 5370.35426, "trades": 50, "taker_buy_volume": 18829.3, "taker_buy_quote": 4966.08186}, {"ts": 1769669640000, "open": 0.2639, "high": 0.2644, "low": 0.2639, "close": 0.2644, "volume": 10192.4, "quote_volume": 2692.41706, "trades": 23, "taker_buy_volume": 9676.9, "taker_buy_quote": 2556.1437}, {"ts": 1769669700000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 38.0, "quote_volume": 10.0472, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0472}, {"ts": 1769669760000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669820000, "open": 0.2645, "high": 0.2648, "low": 0.2645, "close": 0.2648, "volume": 5818.0, "quote_volume": 1539.98308, "trades": 24, "taker_buy_volume": 4653.2, "taker_buy_quote": 1231.54404}, {"ts": 1769669880000, "open": 0.2649, "high": 0.265, "low": 0.2648, "close": 0.2648, "volume": 2756.0, "quote_volume": 729.98643, "trades": 9, "taker_buy_volume": 1017.6, "taker_buy_quote": 269.56541}, {"ts": 1769669940000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 37.9, "quote_volume": 10.03971, "trades": 2, "taker_buy_volume": 37.9, "taker_buy_quote": 10.03971}, {"ts": 1769670000000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670060000, "open": 0.2649, "high": 0.2649, "low": 0.2648, "close": 0.2648, "volume": 518.1, "quote_volume": 137.21872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670120000, "open": 0.2648, "high": 0.2651, "low": 0.2648, "close": 0.2651, "volume": 7627.4, "quote_volume": 2021.00333, "trades": 17, "taker_buy_volume": 3071.9, "taker_buy_quote": 813.63035}, {"ts": 1769670180000, "open": 0.2652, "high": 0.2654, "low": 0.2652, "close": 0.2654, "volume": 949.3, "quote_volume": 251.84929, "trades": 9, "taker_buy_volume": 949.3, "taker_buy_quote": 251.84929}, {"ts": 1769670240000, "open": 0.2655, "high": 0.2657, "low": 0.2655, "close": 0.2655, "volume": 4343.8, "quote_volume": 1153.46468, "trades": 31, "taker_buy_volume": 2429.3, "taker_buy_quote": 644.99679}, {"ts": 1769670300000, "open": 0.2655, "high": 0.266, "low": 0.2652, "close": 0.2652, "volume": 59314.6, "quote_volume": 15749.47125, "trades": 79, "taker_buy_volume": 48246.4, "taker_buy_quote": 12812.77092}, {"ts": 1769670360000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 362.9, "quote_volume": 96.14979, "trades": 10, "taker_buy_volume": 187.0, "taker_buy_quote": 49.5363}, {"ts": 1769670420000, "open": 0.2648, "high": 0.2648, "low": 0.264, "close": 0.264, "volume": 13928.9, "quote_volume": 3678.89566, "trades": 54, "taker_buy_volume": 1124.1, "taker_buy_quote": 296.8731}, {"ts": 1769670480000, "open": 0.264, "high": 0.2646, "low": 0.2639, "close": 0.2646, "volume": 31993.9, "quote_volume": 8454.24816, "trades": 72, "taker_buy_volume": 25260.3, "taker_buy_quote": 6676.30468}, {"ts": 1769670540000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670600000, "open": 0.2645, "high": 0.2647, "low": 0.2644, "close": 0.2644, "volume": 7889.6, "quote_volume": 2087.37952, "trades": 18, "taker_buy_volume": 7649.1, "taker_buy_quote": 2023.75082}, {"ts": 1769670660000, "open": 0.2643, "high": 0.2643, "low": 0.264, "close": 0.264, "volume": 1009.1, "quote_volume": 266.43774, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670720000, "open": 0.2639, "high": 0.2639, "low": 0.2633, "close": 0.2636, "volume": 13014.7, "quote_volume": 3428.53454, "trades": 68, "taker_buy_volume": 1723.3, "taker_buy_quote": 454.42281}, {"ts": 1769670780000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 11177.3, "quote_volume": 2946.10042, "trades": 11, "taker_buy_volume": 38.1, "taker_buy_quote": 10.04316}, {"ts": 1769670840000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 38.7, "quote_volume": 10.19358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670900000, "open": 0.2633, "high": 0.2633, "low": 0.2627, "close": 0.2627, "volume": 667.6, "quote_volume": 175.5604, "trades": 25, "taker_buy_volume": 162.8, "taker_buy_quote": 42.8164}, {"ts": 1769670960000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 1437.5, "quote_volume": 377.3718, "trades": 9, "taker_buy_volume": 1363.0, "taker_buy_quote": 357.8102}, {"ts": 1769671020000, "open": 0.2625, "high": 0.2627, "low": 0.2622, "close": 0.2627, "volume": 21132.0, "quote_volume": 5542.8947, "trades": 39, "taker_buy_volume": 1071.2, "taker_buy_quote": 281.15238}, {"ts": 1769671080000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 633.2, "quote_volume": 166.28214, "trades": 3, "taker_buy_volume": 38.2, "taker_buy_quote": 10.03514}, {"ts": 1769671140000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 1735.3, "quote_volume": 455.88811, "trades": 6, "taker_buy_volume": 436.8, "taker_buy_quote": 114.77216}, {"ts": 1769671200000, "open": 0.2628, "high": 0.2634, "low": 0.2628, "close": 0.2633, "volume": 6357.5, "quote_volume": 1673.09739, "trades": 38, "taker_buy_volume": 5127.8, "taker_buy_quote": 1349.20853}, {"ts": 1769671260000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 593.6, "quote_volume": 156.23552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671320000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 2094.2, "quote_volume": 551.13199, "trades": 11, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02792}, {"ts": 1769671380000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 555.7, "quote_volume": 146.26024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671440000, "open": 0.2633, "high": 0.2634, "low": 0.2633, "close": 0.2634, "volume": 306.8, "quote_volume": 80.80522, "trades": 7, "taker_buy_volume": 306.8, "taker_buy_quote": 80.80522}, {"ts": 1769671500000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 307.1, "quote_volume": 80.8476, "trades": 2, "taker_buy_volume": 188.8, "taker_buy_quote": 49.71104}, {"ts": 1769671560000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 458.9, "quote_volume": 120.78248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671620000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 38.1, "quote_volume": 10.02411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671680000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 718.8, "quote_volume": 188.97633, "trades": 6, "taker_buy_volume": 642.6, "taker_buy_quote": 168.93954}, {"ts": 1769671740000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 2175.3, "quote_volume": 571.60413, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671800000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671860000, "open": 0.2627, "high": 0.2628, "low": 0.2626, "close": 0.2627, "volume": 7165.5, "quote_volume": 1883.03203, "trades": 10, "taker_buy_volume": 7087.5, "taker_buy_quote": 1862.54923}, {"ts": 1769671920000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671980000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 354.8, "quote_volume": 93.20596, "trades": 2, "taker_buy_volume": 354.8, "taker_buy_quote": 93.20596}, {"ts": 1769672040000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 3611.4, "quote_volume": 948.65895, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672100000, "open": 0.2627, "high": 0.2628, "low": 0.2625, "close": 0.2625, "volume": 15970.6, "quote_volume": 4194.67218, "trades": 28, "taker_buy_volume": 460.4, "taker_buy_quote": 120.94708}, {"ts": 1769672160000, "open": 0.2624, "high": 0.2627, "low": 0.2624, "close": 0.2627, "volume": 569.2, "quote_volume": 149.3915, "trades": 23, "taker_buy_volume": 345.4, "taker_buy_quote": 90.66638}, {"ts": 1769672220000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 243.0, "quote_volume": 63.80412, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672280000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 126.3, "quote_volume": 33.14494, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672340000, "open": 0.2623, "high": 0.2623, "low": 0.2618, "close": 0.262, "volume": 26785.7, "quote_volume": 7015.45548, "trades": 36, "taker_buy_volume": 391.3, "taker_buy_quote": 102.5206}, {"ts": 1769672400000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.2619, "volume": 305.9, "quote_volume": 80.16451, "trades": 4, "taker_buy_volume": 246.5, "taker_buy_quote": 64.60765}, {"ts": 1769672460000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 390.5, "quote_volume": 102.22699, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672520000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 165.7, "quote_volume": 43.38026, "trades": 1, "taker_buy_volume": 165.7, "taker_buy_quote": 43.38026}, {"ts": 1769672580000, "open": 0.2618, "high": 0.2623, "low": 0.2618, "close": 0.2623, "volume": 9495.8, "quote_volume": 2488.18993, "trades": 17, "taker_buy_volume": 8897.9, "taker_buy_quote": 2331.65971}, {"ts": 1769672640000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 109.0, "quote_volume": 28.59327, "trades": 4, "taker_buy_volume": 109.0, "taker_buy_quote": 28.59327}, {"ts": 1769672700000, "open": 0.2623, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 3361.4, "quote_volume": 881.39702, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672760000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 110.0, "quote_volume": 28.82, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 28.82}, {"ts": 1769672820000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672880000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672940000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 811.8, "quote_volume": 212.77278, "trades": 4, "taker_buy_volume": 811.8, "taker_buy_quote": 212.77278}, {"ts": 1769673000000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 9130.3, "quote_volume": 2391.15968, "trades": 12, "taker_buy_volume": 391.3, "taker_buy_quote": 102.44234}, {"ts": 1769673060000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 59.4, "quote_volume": 15.54498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673120000, "open": 0.2616, "high": 0.2619, "low": 0.2614, "close": 0.2618, "volume": 17089.3, "quote_volume": 4468.63816, "trades": 24, "taker_buy_volume": 1937.6, "taker_buy_quote": 507.0884}, {"ts": 1769673180000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 24.0, "quote_volume": 6.2856, "trades": 2, "taker_buy_volume": 24.0, "taker_buy_quote": 6.2856}, {"ts": 1769673240000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 2193.8, "quote_volume": 574.58486, "trades": 9, "taker_buy_volume": 321.8, "taker_buy_quote": 84.30806}, {"ts": 1769673300000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673360000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 3348.0, "quote_volume": 877.23923, "trades": 7, "taker_buy_volume": 632.3, "taker_buy_quote": 165.72583}, {"ts": 1769673420000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 2308.0, "quote_volume": 604.4652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673480000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 8532.2, "quote_volume": 2234.10663, "trades": 21, "taker_buy_volume": 24.0, "taker_buy_quote": 6.2856}, {"ts": 1769673540000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 1210.9, "quote_volume": 316.88659, "trades": 9, "taker_buy_volume": 227.1, "taker_buy_quote": 59.43207}, {"ts": 1769673600000, "open": 0.2617, "high": 0.2617, "low": 0.2609, "close": 0.2612, "volume": 11973.2, "quote_volume": 3127.68447, "trades": 36, "taker_buy_volume": 1125.9, "taker_buy_quote": 294.22236}, {"ts": 1769673660000, "open": 0.2611, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 2855.5, "quote_volume": 745.26407, "trades": 18, "taker_buy_volume": 1407.3, "taker_buy_quote": 367.36122}, {"ts": 1769673720000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 771.0, "quote_volume": 201.4623, "trades": 3, "taker_buy_volume": 771.0, "taker_buy_quote": 201.4623}, {"ts": 1769673780000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 1403.0, "quote_volume": 366.34602, "trades": 10, "taker_buy_volume": 416.0, "taker_buy_quote": 108.64032}, {"ts": 1769673840000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 2097.0, "quote_volume": 547.47934, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673900000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673960000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 90.6, "quote_volume": 23.63754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674020000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 151.2, "quote_volume": 39.42705, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674080000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 745.5, "quote_volume": 194.14826, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674140000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 1415.8, "quote_volume": 368.39328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674200000, "open": 0.2602, "high": 0.2611, "low": 0.2602, "close": 0.2607, "volume": 15025.5, "quote_volume": 3917.99465, "trades": 38, "taker_buy_volume": 6542.7, "taker_buy_quote": 1705.3912}, {"ts": 1769674260000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 402.6, "quote_volume": 104.95185, "trades": 6, "taker_buy_volume": 304.4, "taker_buy_quote": 79.35708}, {"ts": 1769674320000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.2611, "volume": 427.0, "quote_volume": 111.43507, "trades": 9, "taker_buy_volume": 427.0, "taker_buy_quote": 111.43507}, {"ts": 1769674380000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 1825.0, "quote_volume": 476.38508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674440000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 4124.8, "quote_volume": 1076.66903, "trades": 8, "taker_buy_volume": 188.8, "taker_buy_quote": 49.29568}, {"ts": 1769674500000, "open": 0.2612, "high": 0.2618, "low": 0.2612, "close": 0.2618, "volume": 12212.7, "quote_volume": 3193.40158, "trades": 48, "taker_buy_volume": 11974.3, "taker_buy_quote": 3131.08382}, {"ts": 1769674560000, "open": 0.2618, "high": 0.2622, "low": 0.2618, "close": 0.2621, "volume": 3546.6, "quote_volume": 929.30105, "trades": 20, "taker_buy_volume": 2077.6, "taker_buy_quote": 544.19713}, {"ts": 1769674620000, "open": 0.2621, "high": 0.2627, "low": 0.262, "close": 0.2627, "volume": 9643.3, "quote_volume": 2529.96938, "trades": 30, "taker_buy_volume": 6581.2, "taker_buy_quote": 1726.35496}, {"ts": 1769674680000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 1838.9, "quote_volume": 482.99519, "trades": 7, "taker_buy_volume": 1000.5, "taker_buy_quote": 262.83135}, {"ts": 1769674740000, "open": 0.2628, "high": 0.2628, "low": 0.2624, "close": 0.2626, "volume": 3502.9, "quote_volume": 919.7791, "trades": 21, "taker_buy_volume": 3379.1, "taker_buy_quote": 887.27709}, {"ts": 1769674800000, "open": 0.2627, "high": 0.263, "low": 0.2627, "close": 0.263, "volume": 1557.1, "quote_volume": 409.40443, "trades": 11, "taker_buy_volume": 1557.1, "taker_buy_quote": 409.40443}, {"ts": 1769674860000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 1297.5, "quote_volume": 341.11275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674920000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 38.1, "quote_volume": 10.0203, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 10.0203}, {"ts": 1769674980000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675040000, "open": 0.2631, "high": 0.2642, "low": 0.2631, "close": 0.2639, "volume": 7327.9, "quote_volume": 1934.64042, "trades": 42, "taker_buy_volume": 6409.1, "taker_buy_quote": 1692.12789}, {"ts": 1769675100000, "open": 0.264, "high": 0.2647, "low": 0.264, "close": 0.2644, "volume": 4125.9, "quote_volume": 1091.09686, "trades": 29, "taker_buy_volume": 3083.2, "taker_buy_quote": 815.39047}, {"ts": 1769675160000, "open": 0.2645, "high": 0.2645, "low": 0.2642, "close": 0.2643, "volume": 3756.0, "quote_volume": 992.41527, "trades": 12, "taker_buy_volume": 887.0, "taker_buy_quote": 234.36433}, {"ts": 1769675220000, "open": 0.2644, "high": 0.2647, "low": 0.2644, "close": 0.2647, "volume": 4221.7, "quote_volume": 1116.64809, "trades": 12, "taker_buy_volume": 4183.8, "taker_buy_quote": 1106.62354}, {"ts": 1769675280000, "open": 0.2648, "high": 0.2655, "low": 0.2648, "close": 0.2655, "volume": 2945.2, "quote_volume": 780.10212, "trades": 29, "taker_buy_volume": 2847.1, "taker_buy_quote": 754.07619}, {"ts": 1769675340000, "open": 0.2656, "high": 0.2664, "low": 0.2655, "close": 0.2664, "volume": 19222.9, "quote_volume": 5114.61765, "trades": 70, "taker_buy_volume": 11764.8, "taker_buy_quote": 3131.83781}, {"ts": 1769675400000, "open": 0.2664, "high": 0.2667, "low": 0.2661, "close": 0.2663, "volume": 33688.7, "quote_volume": 8972.54126, "trades": 117, "taker_buy_volume": 22035.9, "taker_buy_quote": 5868.56572}, {"ts": 1769675460000, "open": 0.2662, "high": 0.2666, "low": 0.2661, "close": 0.2666, "volume": 9175.8, "quote_volume": 2442.97619, "trades": 46, "taker_buy_volume": 3350.6, "taker_buy_quote": 892.58785}, {"ts": 1769675520000, "open": 0.2663, "high": 0.2666, "low": 0.2652, "close": 0.2653, "volume": 46853.6, "quote_volume": 12449.18884, "trades": 165, "taker_buy_volume": 16059.1, "taker_buy_quote": 4267.834}, {"ts": 1769675580000, "open": 0.2654, "high": 0.266, "low": 0.2654, "close": 0.2658, "volume": 1999.9, "quote_volume": 531.12667, "trades": 24, "taker_buy_volume": 1903.8, "taker_buy_quote": 505.57952}, {"ts": 1769675640000, "open": 0.2657, "high": 0.2657, "low": 0.2648, "close": 0.2648, "volume": 2487.0, "quote_volume": 659.77167, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675700000, "open": 0.2647, "high": 0.2647, "low": 0.264, "close": 0.264, "volume": 2715.0, "quote_volume": 717.84976, "trades": 35, "taker_buy_volume": 75.6, "taker_buy_quote": 19.98864}, {"ts": 1769675760000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.2644, "volume": 8751.2, "quote_volume": 2313.13974, "trades": 43, "taker_buy_volume": 6590.2, "taker_buy_quote": 1742.20354}, {"ts": 1769675820000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 2797.0, "quote_volume": 739.8027, "trades": 4, "taker_buy_volume": 2797.0, "taker_buy_quote": 739.8027}, {"ts": 1769675880000, "open": 0.2646, "high": 0.2651, "low": 0.2644, "close": 0.2646, "volume": 7564.1, "quote_volume": 2003.2229, "trades": 31, "taker_buy_volume": 4446.8, "taker_buy_quote": 1177.88275}, {"ts": 1769675940000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676000000, "open": 0.2647, "high": 0.2661, "low": 0.2646, "close": 0.2661, "volume": 21263.0, "quote_volume": 5639.16376, "trades": 170, "taker_buy_volume": 10789.9, "taker_buy_quote": 2861.06661}, {"ts": 1769676060000, "open": 0.2662, "high": 0.2669, "low": 0.2659, "close": 0.2666, "volume": 11645.9, "quote_volume": 3103.09287, "trades": 109, "taker_buy_volume": 2293.2, "taker_buy_quote": 611.4248}, {"ts": 1769676120000, "open": 0.2667, "high": 0.2671, "low": 0.2665, "close": 0.2665, "volume": 31924.1, "quote_volume": 8516.75558, "trades": 222, "taker_buy_volume": 10950.5, "taker_buy_quote": 2921.99419}, {"ts": 1769676180000, "open": 0.2664, "high": 0.2664, "low": 0.2656, "close": 0.2662, "volume": 22979.0, "quote_volume": 6112.77267, "trades": 160, "taker_buy_volume": 8738.4, "taker_buy_quote": 2324.93676}, {"ts": 1769676240000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676300000, "open": 0.2661, "high": 0.2667, "low": 0.2661, "close": 0.2666, "volume": 13626.5, "quote_volume": 3632.0128, "trades": 65, "taker_buy_volume": 11076.5, "taker_buy_quote": 2952.22388}, {"ts": 1769676360000, "open": 0.2664, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 672.9, "quote_volume": 179.30258, "trades": 10, "taker_buy_volume": 566.5, "taker_buy_quote": 150.96346}, {"ts": 1769676420000, "open": 0.2664, "high": 0.2664, "low": 0.2657, "close": 0.2658, "volume": 8407.4, "quote_volume": 2235.50318, "trades": 60, "taker_buy_volume": 3512.6, "taker_buy_quote": 934.01809}, {"ts": 1769676480000, "open": 0.2658, "high": 0.266, "low": 0.2655, "close": 0.2659, "volume": 17425.9, "quote_volume": 4629.35748, "trades": 86, "taker_buy_volume": 3605.7, "taker_buy_quote": 958.12004}, {"ts": 1769676540000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2661, "volume": 441.7, "quote_volume": 117.53636, "trades": 8, "taker_buy_volume": 404.0, "taker_buy_quote": 107.50439}, {"ts": 1769676600000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 75.4, "quote_volume": 20.05263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676660000, "open": 0.2658, "high": 0.2661, "low": 0.2655, "close": 0.2655, "volume": 5754.6, "quote_volume": 1529.94166, "trades": 69, "taker_buy_volume": 3012.4, "taker_buy_quote": 801.01603}, {"ts": 1769676720000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 706.8, "quote_volume": 187.57885, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676780000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 2836.3, "quote_volume": 752.29935, "trades": 16, "taker_buy_volume": 2777.6, "taker_buy_quote": 736.73211}, {"ts": 1769676840000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 117.4, "quote_volume": 31.11687, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676900000, "open": 0.265, "high": 0.2653, "low": 0.2647, "close": 0.2647, "volume": 10713.7, "quote_volume": 2839.36753, "trades": 50, "taker_buy_volume": 4814.4, "taker_buy_quote": 1276.35466}, {"ts": 1769676960000, "open": 0.2646, "high": 0.2646, "low": 0.2642, "close": 0.2644, "volume": 10653.0, "quote_volume": 2816.18973, "trades": 32, "taker_buy_volume": 8040.2, "taker_buy_quote": 2125.44742}, {"ts": 1769677020000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 1162.3, "quote_volume": 307.27324, "trades": 9, "taker_buy_volume": 215.9, "taker_buy_quote": 57.06237}, {"ts": 1769677080000, "open": 0.2643, "high": 0.2643, "low": 0.2637, "close": 0.2639, "volume": 6995.7, "quote_volume": 1847.05856, "trades": 41, "taker_buy_volume": 820.1, "taker_buy_quote": 216.37909}, {"ts": 1769677140000, "open": 0.2638, "high": 0.2638, "low": 0.2636, "close": 0.2637, "volume": 2963.0, "quote_volume": 781.07766, "trades": 22, "taker_buy_volume": 2329.9, "taker_buy_quote": 614.18348}, {"ts": 1769677200000, "open": 0.2637, "high": 0.2637, "low": 0.2633, "close": 0.2633, "volume": 950.9, "quote_volume": 250.42916, "trades": 8, "taker_buy_volume": 76.3, "taker_buy_quote": 20.12031}, {"ts": 1769677260000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 1687.3, "quote_volume": 444.60355, "trades": 4, "taker_buy_volume": 1655.3, "taker_buy_quote": 436.17155}, {"ts": 1769677320000, "open": 0.2635, "high": 0.2635, "low": 0.2623, "close": 0.2624, "volume": 30223.7, "quote_volume": 7938.10639, "trades": 47, "taker_buy_volume": 2185.6, "taker_buy_quote": 574.97348}, {"ts": 1769677380000, "open": 0.2623, "high": 0.2623, "low": 0.2605, "close": 0.2614, "volume": 32221.2, "quote_volume": 8410.589, "trades": 115, "taker_buy_volume": 9998.1, "taker_buy_quote": 2610.78008}, {"ts": 1769677440000, "open": 0.2613, "high": 0.2613, "low": 0.261, "close": 0.261, "volume": 983.3, "quote_volume": 256.68358, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677500000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.261, "volume": 1776.8, "quote_volume": 463.81699, "trades": 16, "taker_buy_volume": 781.5, "taker_buy_quote": 204.04965}, {"ts": 1769677560000, "open": 0.261, "high": 0.261, "low": 0.2607, "close": 0.2607, "volume": 947.7, "quote_volume": 247.10257, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677620000, "open": 0.2609, "high": 0.2613, "low": 0.2609, "close": 0.2613, "volume": 8540.9, "quote_volume": 2229.36474, "trades": 17, "taker_buy_volume": 8514.0, "taker_buy_quote": 2222.34115}, {"ts": 1769677680000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 1979.3, "quote_volume": 516.78927, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677740000, "open": 0.261, "high": 0.2635, "low": 0.261, "close": 0.2629, "volume": 655195.8, "quote_volume": 171861.13919, "trades": 611, "taker_buy_volume": 414556.6, "taker_buy_quote": 108683.04575}, {"ts": 1769677800000, "open": 0.2629, "high": 0.263, "low": 0.2626, "close": 0.2628, "volume": 25785.6, "quote_volume": 6775.85162, "trades": 42, "taker_buy_volume": 13335.4, "taker_buy_quote": 3503.22681}, {"ts": 1769677860000, "open": 0.2626, "high": 0.2626, "low": 0.2621, "close": 0.2621, "volume": 2425.1, "quote_volume": 636.08947, "trades": 22, "taker_buy_volume": 1165.1, "taker_buy_quote": 305.40605}, {"ts": 1769677920000, "open": 0.262, "high": 0.2622, "low": 0.2616, "close": 0.2617, "volume": 12644.1, "quote_volume": 3312.11094, "trades": 40, "taker_buy_volume": 4691.8, "taker_buy_quote": 1229.61089}, {"ts": 1769677980000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 7701.6, "quote_volume": 2016.83246, "trades": 9, "taker_buy_volume": 6618.7, "taker_buy_quote": 1733.43753}, {"ts": 1769678040000, "open": 0.2619, "high": 0.2621, "low": 0.2618, "close": 0.262, "volume": 3658.1, "quote_volume": 958.57191, "trades": 11, "taker_buy_volume": 730.0, "taker_buy_quote": 191.32707}, {"ts": 1769678100000, "open": 0.2621, "high": 0.2621, "low": 0.2617, "close": 0.2619, "volume": 26112.8, "quote_volume": 6840.84819, "trades": 59, "taker_buy_volume": 10361.1, "taker_buy_quote": 2714.92792}, {"ts": 1769678160000, "open": 0.2619, "high": 0.2636, "low": 0.2619, "close": 0.2626, "volume": 107369.4, "quote_volume": 28213.48491, "trades": 187, "taker_buy_volume": 84711.8, "taker_buy_quote": 22258.29824}, {"ts": 1769678220000, "open": 0.2626, "high": 0.263, "low": 0.2625, "close": 0.2626, "volume": 54479.9, "quote_volume": 14309.32018, "trades": 121, "taker_buy_volume": 7097.4, "taker_buy_quote": 1865.74754}, {"ts": 1769678280000, "open": 0.2626, "high": 0.2627, "low": 0.2625, "close": 0.2626, "volume": 4034.6, "quote_volume": 1059.54274, "trades": 9, "taker_buy_volume": 811.7, "taker_buy_quote": 213.23359}, {"ts": 1769678340000, "open": 0.2628, "high": 0.263, "low": 0.2625, "close": 0.2625, "volume": 26822.5, "quote_volume": 7041.46182, "trades": 50, "taker_buy_volume": 417.5, "taker_buy_quote": 109.76075}, {"ts": 1769678400000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 2046.9, "quote_volume": 537.85672, "trades": 8, "taker_buy_volume": 625.6, "taker_buy_quote": 164.40386}, {"ts": 1769678460000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2627, "volume": 35441.9, "quote_volume": 9304.17799, "trades": 61, "taker_buy_volume": 730.6, "taker_buy_quote": 191.85938}, {"ts": 1769678520000, "open": 0.2628, "high": 0.2631, "low": 0.2628, "close": 0.2631, "volume": 2172.8, "quote_volume": 571.6425, "trades": 11, "taker_buy_volume": 2172.8, "taker_buy_quote": 571.6425}, {"ts": 1769678580000, "open": 0.2631, "high": 0.2631, "low": 0.2626, "close": 0.2626, "volume": 6691.9, "quote_volume": 1758.24565, "trades": 23, "taker_buy_volume": 4278.5, "taker_buy_quote": 1124.07863}, {"ts": 1769678640000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 1014.3, "quote_volume": 266.54043, "trades": 6, "taker_buy_volume": 76.4, "taker_buy_quote": 20.0741}, {"ts": 1769678700000, "open": 0.2629, "high": 0.2634, "low": 0.2629, "close": 0.2629, "volume": 11339.8, "quote_volume": 2982.56192, "trades": 34, "taker_buy_volume": 6737.1, "taker_buy_quote": 1772.47396}, {"ts": 1769678760000, "open": 0.263, "high": 0.2634, "low": 0.263, "close": 0.2634, "volume": 4271.7, "quote_volume": 1124.53104, "trades": 16, "taker_buy_volume": 4271.7, "taker_buy_quote": 1124.53104}, {"ts": 1769678820000, "open": 0.2634, "high": 0.2635, "low": 0.2627, "close": 0.2627, "volume": 27939.3, "quote_volume": 7345.03277, "trades": 119, "taker_buy_volume": 3073.3, "taker_buy_quote": 808.33712}, {"ts": 1769678880000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 36724.7, "quote_volume": 9641.11812, "trades": 65, "taker_buy_volume": 630.5, "taker_buy_quote": 165.5693}, {"ts": 1769678940000, "open": 0.2625, "high": 0.2625, "low": 0.2617, "close": 0.262, "volume": 115666.7, "quote_volume": 30354.94075, "trades": 97, "taker_buy_volume": 4538.3, "taker_buy_quote": 1188.97686}, {"ts": 1769679000000, "open": 0.2622, "high": 0.2622, "low": 0.2608, "close": 0.2611, "volume": 10877.5, "quote_volume": 2842.50625, "trades": 63, "taker_buy_volume": 4411.7, "taker_buy_quote": 1152.89695}, {"ts": 1769679060000, "open": 0.2612, "high": 0.2617, "low": 0.261, "close": 0.261, "volume": 5525.2, "quote_volume": 1443.91827, "trades": 37, "taker_buy_volume": 3415.9, "taker_buy_quote": 892.90574}, {"ts": 1769679120000, "open": 0.2612, "high": 0.2618, "low": 0.2612, "close": 0.2616, "volume": 5357.8, "quote_volume": 1401.80349, "trades": 26, "taker_buy_volume": 2442.6, "taker_buy_quote": 638.78335}, {"ts": 1769679180000, "open": 0.2618, "high": 0.2621, "low": 0.2618, "close": 0.262, "volume": 4844.9, "quote_volume": 1269.45097, "trades": 21, "taker_buy_volume": 1289.1, "taker_buy_quote": 337.74365}, {"ts": 1769679240000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 3657.5, "quote_volume": 958.19545, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679300000, "open": 0.2621, "high": 0.2621, "low": 0.2617, "close": 0.2619, "volume": 5859.0, "quote_volume": 1534.32546, "trades": 23, "taker_buy_volume": 59.3, "taker_buy_quote": 15.54253}, {"ts": 1769679360000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 2022.9, "quote_volume": 530.20009, "trades": 8, "taker_buy_volume": 2022.9, "taker_buy_quote": 530.20009}, {"ts": 1769679420000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 75.3, "quote_volume": 19.73613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679480000, "open": 0.2621, "high": 0.2627, "low": 0.2621, "close": 0.2627, "volume": 6702.0, "quote_volume": 1759.64992, "trades": 37, "taker_buy_volume": 5691.2, "taker_buy_quote": 1494.5435}, {"ts": 1769679540000, "open": 0.2627, "high": 0.2634, "low": 0.2627, "close": 0.2633, "volume": 8560.2, "quote_volume": 2251.83981, "trades": 43, "taker_buy_volume": 5670.3, "taker_buy_quote": 1491.84956}, {"ts": 1769679600000, "open": 0.2632, "high": 0.2632, "low": 0.2627, "close": 0.2627, "volume": 3712.4, "quote_volume": 975.99348, "trades": 39, "taker_buy_volume": 26.0, "taker_buy_quote": 6.8302}, {"ts": 1769679660000, "open": 0.2626, "high": 0.2626, "low": 0.2622, "close": 0.2622, "volume": 1510.3, "quote_volume": 396.39558, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679720000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 38.2, "quote_volume": 10.02368, "trades": 2, "taker_buy_volume": 38.2, "taker_buy_quote": 10.02368}, {"ts": 1769679780000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 249.9, "quote_volume": 65.61782, "trades": 6, "taker_buy_volume": 249.9, "taker_buy_quote": 65.61782}, {"ts": 1769679840000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 344.7, "quote_volume": 90.52414, "trades": 4, "taker_buy_volume": 59.2, "taker_buy_quote": 15.55184}, {"ts": 1769679900000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 38.2, "quote_volume": 10.0275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679960000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680020000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 38.0, "quote_volume": 9.9788, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 9.9788}, {"ts": 1769680080000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 156.8, "quote_volume": 41.12653, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680140000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 2038.0, "quote_volume": 534.5674, "trades": 2, "taker_buy_volume": 2038.0, "taker_buy_quote": 534.5674}, {"ts": 1769680200000, "open": 0.2621, "high": 0.2621, "low": 0.2618, "close": 0.2618, "volume": 900.9, "quote_volume": 235.92297, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680260000, "open": 0.2618, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 1548.4, "quote_volume": 405.65961, "trades": 7, "taker_buy_volume": 1461.6, "taker_buy_quote": 382.93537}, {"ts": 1769680320000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680380000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680440000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 93.0, "quote_volume": 24.3567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680500000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 107.3, "quote_volume": 28.12333, "trades": 3, "taker_buy_volume": 107.3, "taker_buy_quote": 28.12333}, {"ts": 1769680560000, "open": 0.2621, "high": 0.2621, "low": 0.2618, "close": 0.2618, "volume": 929.2, "quote_volume": 243.36697, "trades": 12, "taker_buy_volume": 58.0, "taker_buy_quote": 15.2018}, {"ts": 1769680620000, "open": 0.2617, "high": 0.2617, "low": 0.2614, "close": 0.2614, "volume": 2345.3, "quote_volume": 613.11961, "trades": 13, "taker_buy_volume": 128.1, "taker_buy_quote": 33.48534}, {"ts": 1769680680000, "open": 0.2615, "high": 0.2618, "low": 0.2615, "close": 0.2618, "volume": 153.2, "quote_volume": 40.08478, "trades": 4, "taker_buy_volume": 153.2, "taker_buy_quote": 40.08478}, {"ts": 1769680740000, "open": 0.2617, "high": 0.2617, "low": 0.2611, "close": 0.2615, "volume": 26568.6, "quote_volume": 6949.32811, "trades": 44, "taker_buy_volume": 4555.5, "taker_buy_quote": 1191.59655}, {"ts": 1769680800000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 850.2, "quote_volume": 222.15727, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680860000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 222.0, "quote_volume": 57.9943, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 57.9943}, {"ts": 1769680920000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 2342.0, "quote_volume": 611.98034, "trades": 5, "taker_buy_volume": 2342.0, "taker_buy_quote": 611.98034}, {"ts": 1769680980000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 1833.3, "quote_volume": 479.4139, "trades": 12, "taker_buy_volume": 59.5, "taker_buy_quote": 15.5652}, {"ts": 1769681040000, "open": 0.2616, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 7228.9, "quote_volume": 1891.08618, "trades": 13, "taker_buy_volume": 7228.9, "taker_buy_quote": 1891.08618}, {"ts": 1769681100000, "open": 0.2618, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 3229.9, "quote_volume": 845.89412, "trades": 28, "taker_buy_volume": 1104.4, "taker_buy_quote": 289.32656}, {"ts": 1769681160000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 596.4, "quote_volume": 156.19716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681220000, "open": 0.2619, "high": 0.2624, "low": 0.2619, "close": 0.2623, "volume": 16479.1, "quote_volume": 4319.66856, "trades": 56, "taker_buy_volume": 15211.4, "taker_buy_quote": 3987.65793}, {"ts": 1769681280000, "open": 0.2624, "high": 0.2629, "low": 0.2624, "close": 0.2628, "volume": 1090.4, "quote_volume": 286.38423, "trades": 32, "taker_buy_volume": 708.0, "taker_buy_quote": 185.88638}, {"ts": 1769681340000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 70.2, "quote_volume": 18.44154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681400000, "open": 0.2627, "high": 0.2629, "low": 0.2626, "close": 0.2626, "volume": 10653.8, "quote_volume": 2798.79599, "trades": 35, "taker_buy_volume": 9446.6, "taker_buy_quote": 2481.72513}, {"ts": 1769681460000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 80.2, "quote_volume": 21.06052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681520000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2624, "volume": 1453.7, "quote_volume": 381.36858, "trades": 15, "taker_buy_volume": 232.5, "taker_buy_quote": 61.008}, {"ts": 1769681580000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681640000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 56.5, "quote_volume": 14.8256, "trades": 1, "taker_buy_volume": 56.5, "taker_buy_quote": 14.8256}, {"ts": 1769681700000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681760000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681820000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 418.9, "quote_volume": 109.96125, "trades": 7, "taker_buy_volume": 418.9, "taker_buy_quote": 109.96125}, {"ts": 1769681880000, "open": 0.2625, "high": 0.264, "low": 0.2625, "close": 0.2639, "volume": 79583.4, "quote_volume": 20939.62053, "trades": 154, "taker_buy_volume": 56757.8, "taker_buy_quote": 14933.35974}, {"ts": 1769681940000, "open": 0.264, "high": 0.264, "low": 0.2635, "close": 0.2635, "volume": 7202.2, "quote_volume": 1899.26464, "trades": 24, "taker_buy_volume": 397.3, "taker_buy_quote": 104.70765}, {"ts": 1769682000000, "open": 0.2636, "high": 0.2637, "low": 0.2636, "close": 0.2637, "volume": 217.0, "quote_volume": 57.2191, "trades": 3, "taker_buy_volume": 217.0, "taker_buy_quote": 57.2191}, {"ts": 1769682060000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 59.1, "quote_volume": 15.56694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682120000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682180000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2636, "volume": 11756.6, "quote_volume": 3099.03595, "trades": 7, "taker_buy_volume": 11756.6, "taker_buy_quote": 3099.03595}, {"ts": 1769682240000, "open": 0.2635, "high": 0.2635, "low": 0.2633, "close": 0.2633, "volume": 912.6, "quote_volume": 240.32129, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682300000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 96.0, "quote_volume": 25.2864, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 25.2864}, {"ts": 1769682360000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682420000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 38.1, "quote_volume": 10.03935, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03935}, {"ts": 1769682480000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682540000, "open": 0.2635, "high": 0.2639, "low": 0.2635, "close": 0.2636, "volume": 12756.3, "quote_volume": 3363.1439, "trades": 17, "taker_buy_volume": 10924.6, "taker_buy_quote": 2880.30778}, {"ts": 1769682600000, "open": 0.2637, "high": 0.264, "low": 0.2636, "close": 0.2636, "volume": 3672.4, "quote_volume": 968.62705, "trades": 13, "taker_buy_volume": 2747.6, "taker_buy_quote": 724.76732}, {"ts": 1769682660000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 10536.9, "quote_volume": 2776.17035, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682720000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 617.1, "quote_volume": 162.47967, "trades": 7, "taker_buy_volume": 242.5, "taker_buy_quote": 63.8745}, {"ts": 1769682780000, "open": 0.2635, "high": 0.2638, "low": 0.2635, "close": 0.2638, "volume": 385.7, "quote_volume": 101.70355, "trades": 9, "taker_buy_volume": 385.7, "taker_buy_quote": 101.70355}, {"ts": 1769682840000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 1205.6, "quote_volume": 318.23434, "trades": 14, "taker_buy_volume": 332.5, "taker_buy_quote": 87.75265}, {"ts": 1769682900000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 3840.6, "quote_volume": 1014.3715, "trades": 20, "taker_buy_volume": 335.1, "taker_buy_quote": 88.5058}, {"ts": 1769682960000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.2638, "volume": 2868.3, "quote_volume": 756.89582, "trades": 12, "taker_buy_volume": 18.9, "taker_buy_quote": 4.9896}, {"ts": 1769683020000, "open": 0.2638, "high": 0.264, "low": 0.2636, "close": 0.2636, "volume": 1313.8, "quote_volume": 346.74839, "trades": 13, "taker_buy_volume": 928.1, "taker_buy_quote": 245.0184}, {"ts": 1769683080000, "open": 0.2635, "high": 0.2636, "low": 0.2633, "close": 0.2636, "volume": 9928.4, "quote_volume": 2616.07712, "trades": 16, "taker_buy_volume": 9101.5, "taker_buy_quote": 2398.26979}, {"ts": 1769683140000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 117.8, "quote_volume": 31.06975, "trades": 4, "taker_buy_volume": 117.8, "taker_buy_quote": 31.06975}, {"ts": 1769683200000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683260000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 114.0, "quote_volume": 30.0618, "trades": 3, "taker_buy_volume": 76.0, "taker_buy_quote": 20.045}, {"ts": 1769683320000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 233.0, "quote_volume": 61.4421, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 51.1578}, {"ts": 1769683380000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 194.0, "quote_volume": 51.1772, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 51.1772}, {"ts": 1769683440000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683500000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683560000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 32.0, "quote_volume": 8.4384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683620000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683680000, "open": 0.2637, "high": 0.2639, "low": 0.2637, "close": 0.2639, "volume": 3714.6, "quote_volume": 980.18448, "trades": 10, "taker_buy_volume": 3369.8, "taker_buy_quote": 889.26072}, {"ts": 1769683740000, "open": 0.2638, "high": 0.2641, "low": 0.2638, "close": 0.2639, "volume": 1572.3, "quote_volume": 415.07442, "trades": 13, "taker_buy_volume": 721.3, "taker_buy_quote": 190.42212}, {"ts": 1769683800000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683860000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 158.2, "quote_volume": 41.76782, "trades": 5, "taker_buy_volume": 158.2, "taker_buy_quote": 41.76782}, {"ts": 1769683920000, "open": 0.2642, "high": 0.2643, "low": 0.264, "close": 0.264, "volume": 7326.3, "quote_volume": 1935.13605, "trades": 16, "taker_buy_volume": 117.8, "taker_buy_quote": 31.12865}, {"ts": 1769683980000, "open": 0.2639, "high": 0.2639, "low": 0.2636, "close": 0.2636, "volume": 6117.1, "quote_volume": 1612.98739, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684040000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684100000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 837.4, "quote_volume": 220.82238, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684160000, "open": 0.2637, "high": 0.2642, "low": 0.2637, "close": 0.2642, "volume": 6620.0, "quote_volume": 1748.08751, "trades": 41, "taker_buy_volume": 5846.5, "taker_buy_quote": 1544.11556}, {"ts": 1769684220000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 1409.8, "quote_volume": 372.12357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684280000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684340000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 307.1, "quote_volume": 81.01298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684400000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 695.6, "quote_volume": 183.42383, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684460000, "open": 0.2635, "high": 0.2638, "low": 0.2632, "close": 0.2633, "volume": 13028.4, "quote_volume": 3432.91499, "trades": 40, "taker_buy_volume": 12133.2, "taker_buy_quote": 3197.23615}, {"ts": 1769684520000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684580000, "open": 0.2631, "high": 0.2634, "low": 0.263, "close": 0.2634, "volume": 3238.1, "quote_volume": 851.96689, "trades": 30, "taker_buy_volume": 456.0, "taker_buy_quote": 120.03505}, {"ts": 1769684640000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2636, "volume": 118.0, "quote_volume": 31.0989, "trades": 7, "taker_buy_volume": 118.0, "taker_buy_quote": 31.0989}, {"ts": 1769684700000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 1214.6, "quote_volume": 320.11776, "trades": 6, "taker_buy_volume": 175.0, "taker_buy_quote": 46.1125}, {"ts": 1769684760000, "open": 0.2636, "high": 0.2637, "low": 0.2636, "close": 0.2637, "volume": 134.5, "quote_volume": 35.46384, "trades": 5, "taker_buy_volume": 134.5, "taker_buy_quote": 35.46384}, {"ts": 1769684820000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2635, "volume": 1555.2, "quote_volume": 409.71184, "trades": 17, "taker_buy_volume": 912.7, "taker_buy_quote": 240.46666}, {"ts": 1769684880000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 1630.3, "quote_volume": 429.57394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684940000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 805.5, "quote_volume": 212.1687, "trades": 3, "taker_buy_volume": 735.4, "taker_buy_quote": 193.70436}, {"ts": 1769685000000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 38.1, "quote_volume": 10.03935, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 10.03935}, {"ts": 1769685060000, "open": 0.2636, "high": 0.2639, "low": 0.2635, "close": 0.2635, "volume": 11170.9, "quote_volume": 2946.29117, "trades": 27, "taker_buy_volume": 10018.0, "taker_buy_quote": 2642.14776}, {"ts": 1769685120000, "open": 0.2634, "high": 0.2634, "low": 0.2631, "close": 0.2632, "volume": 1197.2, "quote_volume": 315.10254, "trades": 14, "taker_buy_volume": 202.9, "taker_buy_quote": 53.40328}, {"ts": 1769685180000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 405.8, "quote_volume": 106.84714, "trades": 2, "taker_buy_volume": 405.8, "taker_buy_quote": 106.84714}, {"ts": 1769685240000, "open": 0.2634, "high": 0.2635, "low": 0.2632, "close": 0.2632, "volume": 4680.0, "quote_volume": 1232.84019, "trades": 13, "taker_buy_volume": 3477.6, "taker_buy_quote": 916.28352}, {"ts": 1769685300000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 366.5, "quote_volume": 96.56894, "trades": 6, "taker_buy_volume": 366.5, "taker_buy_quote": 96.56894}, {"ts": 1769685360000, "open": 0.2634, "high": 0.2634, "low": 0.263, "close": 0.2632, "volume": 11100.4, "quote_volume": 2921.78212, "trades": 46, "taker_buy_volume": 3546.2, "taker_buy_quote": 933.55353}, {"ts": 1769685420000, "open": 0.2632, "high": 0.2632, "low": 0.2624, "close": 0.2627, "volume": 169505.2, "quote_volume": 44573.84888, "trades": 109, "taker_buy_volume": 6671.2, "taker_buy_quote": 1753.48728}, {"ts": 1769685480000, "open": 0.2628, "high": 0.2629, "low": 0.2625, "close": 0.2625, "volume": 1143.8, "quote_volume": 300.43089, "trades": 14, "taker_buy_volume": 76.2, "taker_buy_quote": 20.02917}, {"ts": 1769685540000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 241.1, "quote_volume": 63.33697, "trades": 2, "taker_buy_volume": 241.1, "taker_buy_quote": 63.33697}, {"ts": 1769685600000, "open": 0.2626, "high": 0.2626, "low": 0.2622, "close": 0.2622, "volume": 1811.3, "quote_volume": 475.02188, "trades": 16, "taker_buy_volume": 937.0, "taker_buy_quote": 245.72962}, {"ts": 1769685660000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685720000, "open": 0.2623, "high": 0.2624, "low": 0.262, "close": 0.262, "volume": 5084.5, "quote_volume": 1333.21938, "trades": 14, "taker_buy_volume": 2551.6, "taker_buy_quote": 669.35222}, {"ts": 1769685780000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685840000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 1065.2, "quote_volume": 278.8542, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685900000, "open": 0.2618, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 3006.6, "quote_volume": 787.46994, "trades": 9, "taker_buy_volume": 3006.6, "taker_buy_quote": 787.46994}, {"ts": 1769685960000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 32.0, "quote_volume": 8.3776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686020000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 215.7, "quote_volume": 56.46432, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 39.27}, {"ts": 1769686080000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686140000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 1671.6, "quote_volume": 437.59918, "trades": 6, "taker_buy_volume": 1671.6, "taker_buy_quote": 437.59918}, {"ts": 1769686200000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 3075.3, "quote_volume": 805.42107, "trades": 4, "taker_buy_volume": 3075.3, "taker_buy_quote": 805.42107}, {"ts": 1769686260000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 338.8, "quote_volume": 88.82187, "trades": 6, "taker_buy_volume": 338.8, "taker_buy_quote": 88.82187}, {"ts": 1769686320000, "open": 0.2623, "high": 0.2623, "low": 0.2619, "close": 0.2619, "volume": 12103.7, "quote_volume": 3173.57507, "trades": 29, "taker_buy_volume": 4774.7, "taker_buy_quote": 1252.40381}, {"ts": 1769686380000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 522.5, "quote_volume": 136.84657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686440000, "open": 0.2619, "high": 0.2619, "low": 0.2614, "close": 0.2614, "volume": 1003.2, "quote_volume": 262.36118, "trades": 13, "taker_buy_volume": 119.0, "taker_buy_quote": 31.1661}, {"ts": 1769686500000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 2730.4, "quote_volume": 713.75662, "trades": 19, "taker_buy_volume": 2670.9, "taker_buy_quote": 698.20927}, {"ts": 1769686560000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 879.1, "quote_volume": 230.0538, "trades": 8, "taker_buy_volume": 664.3, "taker_buy_quote": 173.84731}, {"ts": 1769686620000, "open": 0.2616, "high": 0.2619, "low": 0.2616, "close": 0.2619, "volume": 108.6, "quote_volume": 28.42891, "trades": 4, "taker_buy_volume": 76.6, "taker_buy_quote": 20.05771}, {"ts": 1769686680000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 157.2, "quote_volume": 41.2017, "trades": 6, "taker_buy_volume": 114.8, "taker_buy_quote": 30.08907}, {"ts": 1769686740000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 213.0, "quote_volume": 55.78853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686800000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686860000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 175.4, "quote_volume": 45.92357, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686920000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 241.2, "quote_volume": 63.1297, "trades": 8, "taker_buy_volume": 241.2, "taker_buy_quote": 63.1297}, {"ts": 1769686980000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 195.8, "quote_volume": 51.26427, "trades": 5, "taker_buy_volume": 38.3, "taker_buy_quote": 10.03077}, {"ts": 1769687040000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 38.3, "quote_volume": 10.02311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687100000, "open": 0.2618, "high": 0.262, "low": 0.2617, "close": 0.2617, "volume": 3504.3, "quote_volume": 918.0145, "trades": 8, "taker_buy_volume": 3504.3, "taker_buy_quote": 918.0145}, {"ts": 1769687160000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 286.4, "quote_volume": 74.92224, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687220000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 192.9, "quote_volume": 50.44335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687280000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 690.1, "quote_volume": 180.52805, "trades": 7, "taker_buy_volume": 38.3, "taker_buy_quote": 10.02311}, {"ts": 1769687340000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687400000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 61.3, "quote_volume": 16.03608, "trades": 4, "taker_buy_volume": 61.3, "taker_buy_quote": 16.03608}, {"ts": 1769687460000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687520000, "open": 0.2617, "high": 0.2623, "low": 0.2617, "close": 0.2621, "volume": 6269.2, "quote_volume": 1643.70264, "trades": 22, "taker_buy_volume": 5390.4, "taker_buy_quote": 1413.36916}, {"ts": 1769687580000, "open": 0.262, "high": 0.2622, "low": 0.2619, "close": 0.2622, "volume": 7005.8, "quote_volume": 1835.17807, "trades": 11, "taker_buy_volume": 5830.5, "taker_buy_quote": 1527.36317}, {"ts": 1769687640000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687700000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 63.0, "quote_volume": 16.5249, "trades": 2, "taker_buy_volume": 63.0, "taker_buy_quote": 16.5249}, {"ts": 1769687760000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 115.1, "quote_volume": 30.19665, "trades": 3, "taker_buy_volume": 59.2, "taker_buy_quote": 15.53408}, {"ts": 1769687820000, "open": 0.2623, "high": 0.2623, "low": 0.2618, "close": 0.2618, "volume": 3027.7, "quote_volume": 793.6222, "trades": 29, "taker_buy_volume": 367.5, "taker_buy_quote": 96.39525}, {"ts": 1769687880000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 618.6, "quote_volume": 162.0732, "trades": 5, "taker_buy_volume": 618.6, "taker_buy_quote": 162.0732}, {"ts": 1769687940000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688000000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 2772.9, "quote_volume": 726.85575, "trades": 8, "taker_buy_volume": 2772.9, "taker_buy_quote": 726.85575}, {"ts": 1769688060000, "open": 0.2624, "high": 0.2627, "low": 0.2624, "close": 0.2627, "volume": 439.7, "quote_volume": 115.47367, "trades": 13, "taker_buy_volume": 439.7, "taker_buy_quote": 115.47367}, {"ts": 1769688120000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 2534.2, "quote_volume": 665.49276, "trades": 10, "taker_buy_volume": 59.2, "taker_buy_quote": 15.55776}, {"ts": 1769688180000, "open": 0.2626, "high": 0.263, "low": 0.2623, "close": 0.2624, "volume": 17470.6, "quote_volume": 4588.20653, "trades": 62, "taker_buy_volume": 12349.2, "taker_buy_quote": 3244.45079}, {"ts": 1769688240000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 2139.6, "quote_volume": 560.81288, "trades": 19, "taker_buy_volume": 809.2, "taker_buy_quote": 212.0104}, {"ts": 1769688300000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 99.4, "quote_volume": 26.03286, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 10.476}, {"ts": 1769688360000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 38.3, "quote_volume": 10.0346, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 10.0346}, {"ts": 1769688420000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 91.3, "quote_volume": 23.92653, "trades": 4, "taker_buy_volume": 59.3, "taker_buy_quote": 15.54253}, {"ts": 1769688480000, "open": 0.2622, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 1926.6, "quote_volume": 505.15813, "trades": 6, "taker_buy_volume": 1903.5, "taker_buy_quote": 499.10362}, {"ts": 1769688540000, "open": 0.2621, "high": 0.2625, "low": 0.2621, "close": 0.2625, "volume": 8749.7, "quote_volume": 2295.49396, "trades": 31, "taker_buy_volume": 7513.4, "taker_buy_quote": 1971.45973}, {"ts": 1769688600000, "open": 0.2623, "high": 0.2623, "low": 0.2622, "close": 0.2622, "volume": 288.7, "quote_volume": 75.72008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688660000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 172.8, "quote_volume": 45.29548, "trades": 5, "taker_buy_volume": 46.0, "taker_buy_quote": 12.0612}, {"ts": 1769688720000, "open": 0.2623, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 12028.3, "quote_volume": 3154.21219, "trades": 12, "taker_buy_volume": 8537.0, "taker_buy_quote": 2238.71598}, {"ts": 1769688780000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688840000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 168.0, "quote_volume": 44.0664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688900000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 1583.6, "quote_volume": 415.8378, "trades": 7, "taker_buy_volume": 1583.6, "taker_buy_quote": 415.8378}, {"ts": 1769688960000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 3396.0, "quote_volume": 892.31258, "trades": 9, "taker_buy_volume": 3319.9, "taker_buy_quote": 872.3135}, {"ts": 1769689020000, "open": 0.2626, "high": 0.2626, "low": 0.2623, "close": 0.2623, "volume": 965.9, "quote_volume": 253.45533, "trades": 10, "taker_buy_volume": 22.4, "taker_buy_quote": 5.88}, {"ts": 1769689080000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689140000, "open": 0.2623, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 4092.4, "quote_volume": 1073.43137, "trades": 19, "taker_buy_volume": 910.0, "taker_buy_quote": 238.7504}, {"ts": 1769689200000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 1057.9, "quote_volume": 277.27559, "trades": 5, "taker_buy_volume": 28.0, "taker_buy_quote": 7.3388}, {"ts": 1769689260000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 221.9, "quote_volume": 58.11122, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689320000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 125.3, "quote_volume": 32.8035, "trades": 4, "taker_buy_volume": 43.3, "taker_buy_quote": 11.34027}, {"ts": 1769689380000, "open": 0.2617, "high": 0.262, "low": 0.2617, "close": 0.262, "volume": 3060.6, "quote_volume": 801.60143, "trades": 9, "taker_buy_volume": 3019.0, "taker_buy_quote": 790.71471}, {"ts": 1769689440000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 157.1, "quote_volume": 41.14449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689500000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 414.3, "quote_volume": 108.52296, "trades": 6, "taker_buy_volume": 118.6, "taker_buy_quote": 31.07913}, {"ts": 1769689560000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689620000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 827.1, "quote_volume": 216.86562, "trades": 5, "taker_buy_volume": 827.1, "taker_buy_quote": 216.86562}, {"ts": 1769689680000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 642.1, "quote_volume": 168.27526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689740000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 59.4, "quote_volume": 15.55686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689800000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 3852.7, "quote_volume": 1009.18145, "trades": 13, "taker_buy_volume": 3852.7, "taker_buy_quote": 1009.18145}, {"ts": 1769689860000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 344.6, "quote_volume": 90.28903, "trades": 3, "taker_buy_volume": 344.6, "taker_buy_quote": 90.28903}, {"ts": 1769689920000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 410.5, "quote_volume": 107.551, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689980000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 916.9, "quote_volume": 240.46026, "trades": 6, "taker_buy_volume": 916.9, "taker_buy_quote": 240.46026}, {"ts": 1769690040000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 153.2, "quote_volume": 40.16521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690100000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690160000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 166.0, "quote_volume": 43.47629, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690220000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 178.2, "quote_volume": 46.61712, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690280000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 3608.0, "quote_volume": 943.15687, "trades": 12, "taker_buy_volume": 2425.4, "taker_buy_quote": 634.02523}, {"ts": 1769690340000, "open": 0.2613, "high": 0.2613, "low": 0.2605, "close": 0.2605, "volume": 1969.6, "quote_volume": 514.43216, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690400000, "open": 0.2605, "high": 0.2608, "low": 0.2605, "close": 0.2608, "volume": 1435.1, "quote_volume": 373.96575, "trades": 34, "taker_buy_volume": 1435.1, "taker_buy_quote": 373.96575}, {"ts": 1769690460000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 2840.4, "quote_volume": 741.33845, "trades": 6, "taker_buy_volume": 2840.4, "taker_buy_quote": 741.33845}, {"ts": 1769690520000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 134.9, "quote_volume": 35.22464, "trades": 4, "taker_buy_volume": 97.9, "taker_buy_quote": 25.56764}, {"ts": 1769690580000, "open": 0.2613, "high": 0.2613, "low": 0.2612, "close": 0.2612, "volume": 180.4, "quote_volume": 47.13142, "trades": 3, "taker_buy_volume": 38.4, "taker_buy_quote": 10.03392}, {"ts": 1769690640000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 2807.5, "quote_volume": 733.8805, "trades": 5, "taker_buy_volume": 2735.5, "taker_buy_quote": 715.0597}, {"ts": 1769690700000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 97.8, "quote_volume": 25.58064, "trades": 3, "taker_buy_volume": 97.8, "taker_buy_quote": 25.58064}, {"ts": 1769690760000, "open": 0.2616, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 1420.1, "quote_volume": 371.36025, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690820000, "open": 0.2614, "high": 0.2617, "low": 0.2613, "close": 0.2616, "volume": 1476.6, "quote_volume": 385.97965, "trades": 11, "taker_buy_volume": 336.9, "taker_buy_quote": 88.13231}, {"ts": 1769690880000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 1709.3, "quote_volume": 446.63082, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690940000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 2012.3, "quote_volume": 525.78832, "trades": 2, "taker_buy_volume": 2012.3, "taker_buy_quote": 525.78832}, {"ts": 1769691000000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2615, "volume": 4459.0, "quote_volume": 1165.4853, "trades": 47, "taker_buy_volume": 1720.0, "taker_buy_quote": 449.78}, {"ts": 1769691060000, "open": 0.2615, "high": 0.2619, "low": 0.2615, "close": 0.2619, "volume": 1832.9, "quote_volume": 479.64899, "trades": 9, "taker_buy_volume": 1748.9, "taker_buy_quote": 457.68299}, {"ts": 1769691120000, "open": 0.2616, "high": 0.262, "low": 0.2615, "close": 0.2618, "volume": 9832.7, "quote_volume": 2573.5152, "trades": 34, "taker_buy_volume": 5869.7, "taker_buy_quote": 1536.82958}, {"ts": 1769691180000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691240000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691300000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 2417.5, "quote_volume": 633.62291, "trades": 6, "taker_buy_volume": 2417.5, "taker_buy_quote": 633.62291}, {"ts": 1769691360000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691420000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691480000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691540000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 1684.9, "quote_volume": 441.77637, "trades": 4, "taker_buy_volume": 1684.9, "taker_buy_quote": 441.77637}, {"ts": 1769691600000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691660000, "open": 0.2623, "high": 0.2633, "low": 0.2623, "close": 0.2633, "volume": 4266.9, "quote_volume": 1121.31085, "trades": 33, "taker_buy_volume": 4198.9, "taker_buy_quote": 1103.45515}, {"ts": 1769691720000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 2156.1, "quote_volume": 567.70113, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691780000, "open": 0.2631, "high": 0.2631, "low": 0.2628, "close": 0.2628, "volume": 8377.9, "quote_volume": 2203.48857, "trades": 53, "taker_buy_volume": 4400.0, "taker_buy_quote": 1157.23204}, {"ts": 1769691840000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 1684.9, "quote_volume": 442.91562, "trades": 4, "taker_buy_volume": 1684.9, "taker_buy_quote": 442.91562}, {"ts": 1769691900000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2632, "volume": 3965.9, "quote_volume": 1043.18825, "trades": 10, "taker_buy_volume": 3965.9, "taker_buy_quote": 1043.18825}, {"ts": 1769691960000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692020000, "open": 0.2629, "high": 0.2629, "low": 0.2627, "close": 0.2627, "volume": 2708.7, "quote_volume": 711.83959, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692080000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 2201.8, "quote_volume": 578.38959, "trades": 14, "taker_buy_volume": 2121.6, "taker_buy_quote": 557.32907}, {"ts": 1769692140000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 109.2, "quote_volume": 28.66, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692200000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 379.1, "quote_volume": 99.58957, "trades": 4, "taker_buy_volume": 379.1, "taker_buy_quote": 99.58957}, {"ts": 1769692260000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 59.2, "quote_volume": 15.56368, "trades": 2, "taker_buy_volume": 59.2, "taker_buy_quote": 15.56368}, {"ts": 1769692320000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 38.2, "quote_volume": 10.03896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692380000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692440000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 215.0, "quote_volume": 56.4805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692500000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 335.0, "quote_volume": 88.0715, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 88.0715}, {"ts": 1769692560000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 670.6, "quote_volume": 176.16662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692620000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 38.2, "quote_volume": 10.04278, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.04278}, {"ts": 1769692680000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 59.1, "quote_volume": 15.5433, "trades": 2, "taker_buy_volume": 59.1, "taker_buy_quote": 15.5433}, {"ts": 1769692740000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 323.7, "quote_volume": 85.16547, "trades": 3, "taker_buy_volume": 323.7, "taker_buy_quote": 85.16547}, {"ts": 1769692800000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 3984.8, "quote_volume": 1048.91758, "trades": 56, "taker_buy_volume": 382.6, "taker_buy_quote": 100.73267}, {"ts": 1769692860000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 246.6, "quote_volume": 64.88046, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692920000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 429.5, "quote_volume": 113.11887, "trades": 6, "taker_buy_volume": 429.5, "taker_buy_quote": 113.11887}, {"ts": 1769692980000, "open": 0.2635, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 1477.5, "quote_volume": 389.2102, "trades": 25, "taker_buy_volume": 213.0, "taker_buy_quote": 56.1409}, {"ts": 1769693040000, "open": 0.2635, "high": 0.2648, "low": 0.2635, "close": 0.2644, "volume": 67061.1, "quote_volume": 17713.17506, "trades": 144, "taker_buy_volume": 39290.4, "taker_buy_quote": 10376.90026}, {"ts": 1769693100000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 428.8, "quote_volume": 113.37851, "trades": 4, "taker_buy_volume": 211.8, "taker_buy_quote": 56.00371}, {"ts": 1769693160000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 1194.3, "quote_volume": 315.89235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693220000, "open": 0.2645, "high": 0.2653, "low": 0.2645, "close": 0.2649, "volume": 33625.8, "quote_volume": 8908.42382, "trades": 179, "taker_buy_volume": 18127.1, "taker_buy_quote": 4802.00244}, {"ts": 1769693280000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 386.4, "quote_volume": 102.35736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693340000, "open": 0.2649, "high": 0.2653, "low": 0.2649, "close": 0.2653, "volume": 2382.9, "quote_volume": 631.94328, "trades": 10, "taker_buy_volume": 2382.9, "taker_buy_quote": 631.94328}, {"ts": 1769693400000, "open": 0.265, "high": 0.265, "low": 0.2647, "close": 0.2647, "volume": 2200.8, "quote_volume": 582.91343, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693460000, "open": 0.2646, "high": 0.2656, "low": 0.2646, "close": 0.2655, "volume": 8687.0, "quote_volume": 2304.58232, "trades": 75, "taker_buy_volume": 4260.9, "taker_buy_quote": 1130.5768}, {"ts": 1769693520000, "open": 0.2655, "high": 0.2658, "low": 0.2654, "close": 0.2654, "volume": 9246.5, "quote_volume": 2455.55202, "trades": 39, "taker_buy_volume": 4702.4, "taker_buy_quote": 1249.15852}, {"ts": 1769693580000, "open": 0.2654, "high": 0.266, "low": 0.2654, "close": 0.2655, "volume": 48950.4, "quote_volume": 13000.73989, "trades": 99, "taker_buy_volume": 18330.1, "taker_buy_quote": 4870.34807}, {"ts": 1769693640000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 1954.4, "quote_volume": 518.8932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693700000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 958.6, "quote_volume": 254.66299, "trades": 11, "taker_buy_volume": 958.6, "taker_buy_quote": 254.66299}, {"ts": 1769693760000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693820000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 47.2, "quote_volume": 12.53394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693880000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 5207.4, "quote_volume": 1382.5647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693940000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 200.0, "quote_volume": 53.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694000000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 2091.1, "quote_volume": 555.76459, "trades": 7, "taker_buy_volume": 2091.1, "taker_buy_quote": 555.76459}, {"ts": 1769694060000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 1404.3, "quote_volume": 373.12251, "trades": 2, "taker_buy_volume": 1404.3, "taker_buy_quote": 373.12251}, {"ts": 1769694120000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694180000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 215.0, "quote_volume": 57.0939, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694240000, "open": 0.2655, "high": 0.2665, "low": 0.2647, "close": 0.2647, "volume": 123400.1, "quote_volume": 32786.76471, "trades": 596, "taker_buy_volume": 62731.0, "taker_buy_quote": 16676.95965}, {"ts": 1769694300000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2646, "volume": 3001.9, "quote_volume": 794.51976, "trades": 13, "taker_buy_volume": 2394.3, "taker_buy_quote": 633.7488}, {"ts": 1769694360000, "open": 0.2646, "high": 0.2647, "low": 0.2645, "close": 0.2646, "volume": 5755.6, "quote_volume": 1522.92221, "trades": 36, "taker_buy_volume": 5584.3, "taker_buy_quote": 1477.60957}, {"ts": 1769694420000, "open": 0.2645, "high": 0.2648, "low": 0.2645, "close": 0.2648, "volume": 8553.6, "quote_volume": 2263.83449, "trades": 45, "taker_buy_volume": 8379.7, "taker_buy_quote": 2217.83794}, {"ts": 1769694480000, "open": 0.2648, "high": 0.2655, "low": 0.2648, "close": 0.2655, "volume": 7460.7, "quote_volume": 1977.29337, "trades": 34, "taker_buy_volume": 7460.7, "taker_buy_quote": 1977.29337}, {"ts": 1769694540000, "open": 0.2656, "high": 0.2659, "low": 0.2655, "close": 0.2659, "volume": 13681.1, "quote_volume": 3634.00696, "trades": 58, "taker_buy_volume": 8537.8, "taker_buy_quote": 2268.30233}, {"ts": 1769694600000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 21820.9, "quote_volume": 5795.5743, "trades": 122, "taker_buy_volume": 636.1, "taker_buy_quote": 169.2026}, {"ts": 1769694660000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 557.0, "quote_volume": 147.6607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694720000, "open": 0.2652, "high": 0.2652, "low": 0.265, "close": 0.2651, "volume": 4921.1, "quote_volume": 1304.67931, "trades": 43, "taker_buy_volume": 3713.3, "taker_buy_quote": 984.52815}, {"ts": 1769694780000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 1934.0, "quote_volume": 512.44358, "trades": 32, "taker_buy_volume": 1875.4, "taker_buy_quote": 496.91666}, {"ts": 1769694840000, "open": 0.2649, "high": 0.2652, "low": 0.2648, "close": 0.2648, "volume": 8798.5, "quote_volume": 2331.9543, "trades": 28, "taker_buy_volume": 3778.6, "taker_buy_quote": 1001.62223}, {"ts": 1769694900000, "open": 0.2647, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 1913.8, "quote_volume": 506.33769, "trades": 13, "taker_buy_volume": 1145.0, "taker_buy_quote": 302.91321}, {"ts": 1769694960000, "open": 0.2644, "high": 0.2644, "low": 0.2639, "close": 0.2644, "volume": 4635.6, "quote_volume": 1225.00303, "trades": 32, "taker_buy_volume": 3782.5, "taker_buy_quote": 999.53171}, {"ts": 1769695020000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 2291.7, "quote_volume": 606.4248, "trades": 26, "taker_buy_volume": 2215.9, "taker_buy_quote": 586.37191}, {"ts": 1769695080000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 4373.7, "quote_volume": 1157.95063, "trades": 12, "taker_buy_volume": 2633.2, "taker_buy_quote": 697.20433}, {"ts": 1769695140000, "open": 0.2646, "high": 0.265, "low": 0.2645, "close": 0.265, "volume": 2183.9, "quote_volume": 578.60279, "trades": 10, "taker_buy_volume": 2037.3, "taker_buy_quote": 539.81356}, {"ts": 1769695200000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 37.9, "quote_volume": 10.03971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695260000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 96.6, "quote_volume": 25.58347, "trades": 4, "taker_buy_volume": 37.9, "taker_buy_quote": 10.03971}, {"ts": 1769695320000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2646, "volume": 117.4, "quote_volume": 31.06991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695380000, "open": 0.2645, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 5111.4, "quote_volume": 1351.76116, "trades": 14, "taker_buy_volume": 5014.7, "taker_buy_quote": 1326.18989}, {"ts": 1769695440000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 3191.3, "quote_volume": 844.80472, "trades": 10, "taker_buy_volume": 3191.3, "taker_buy_quote": 844.80472}, {"ts": 1769695500000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 37.9, "quote_volume": 10.03592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695560000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 37.9, "quote_volume": 10.03971, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 10.03971}, {"ts": 1769695620000, "open": 0.2649, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 183.3, "quote_volume": 48.56695, "trades": 4, "taker_buy_volume": 107.8, "taker_buy_quote": 28.567}, {"ts": 1769695680000, "open": 0.2649, "high": 0.2649, "low": 0.2646, "close": 0.2646, "volume": 1946.5, "quote_volume": 515.38903, "trades": 31, "taker_buy_volume": 934.8, "taker_buy_quote": 247.58622}, {"ts": 1769695740000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2645, "volume": 3115.1, "quote_volume": 823.68621, "trades": 15, "taker_buy_volume": 2438.7, "taker_buy_quote": 644.79607}, {"ts": 1769695800000, "open": 0.2644, "high": 0.2657, "low": 0.2644, "close": 0.2654, "volume": 22027.0, "quote_volume": 5837.98987, "trades": 105, "taker_buy_volume": 18019.4, "taker_buy_quote": 4775.93602}, {"ts": 1769695860000, "open": 0.2653, "high": 0.2656, "low": 0.2648, "close": 0.2652, "volume": 20346.2, "quote_volume": 5395.51566, "trades": 81, "taker_buy_volume": 16721.4, "taker_buy_quote": 4434.40108}, {"ts": 1769695920000, "open": 0.2652, "high": 0.2656, "low": 0.2651, "close": 0.2655, "volume": 14317.0, "quote_volume": 3798.97436, "trades": 50, "taker_buy_volume": 13672.8, "taker_buy_quote": 3628.13631}, {"ts": 1769695980000, "open": 0.2656, "high": 0.2657, "low": 0.2654, "close": 0.2654, "volume": 4596.1, "quote_volume": 1219.92296, "trades": 18, "taker_buy_volume": 117.3, "taker_buy_quote": 31.16075}, {"ts": 1769696040000, "open": 0.2653, "high": 0.2659, "low": 0.2651, "close": 0.2656, "volume": 25642.1, "quote_volume": 6807.79821, "trades": 82, "taker_buy_volume": 21307.9, "taker_buy_quote": 5656.75654}, {"ts": 1769696100000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 79.6, "quote_volume": 21.1338, "trades": 4, "taker_buy_volume": 21.0, "taker_buy_quote": 5.5755}, {"ts": 1769696160000, "open": 0.2654, "high": 0.2654, "low": 0.2646, "close": 0.2649, "volume": 14426.5, "quote_volume": 3819.65766, "trades": 45, "taker_buy_volume": 3052.9, "taker_buy_quote": 808.02686}, {"ts": 1769696220000, "open": 0.2647, "high": 0.2648, "low": 0.2644, "close": 0.2644, "volume": 16286.8, "quote_volume": 4310.50238, "trades": 40, "taker_buy_volume": 7107.9, "taker_buy_quote": 1881.79274}, {"ts": 1769696280000, "open": 0.2643, "high": 0.2644, "low": 0.2642, "close": 0.2642, "volume": 6912.8, "quote_volume": 1826.84228, "trades": 35, "taker_buy_volume": 5243.9, "taker_buy_quote": 1385.81705}, {"ts": 1769696340000, "open": 0.2642, "high": 0.2646, "low": 0.2642, "close": 0.2646, "volume": 12392.4, "quote_volume": 3276.25256, "trades": 15, "taker_buy_volume": 12111.4, "taker_buy_quote": 3201.98426}, {"ts": 1769696400000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 1806.1, "quote_volume": 477.89406, "trades": 12, "taker_buy_volume": 1806.1, "taker_buy_quote": 477.89406}, {"ts": 1769696460000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696520000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 58.7, "quote_volume": 15.53789, "trades": 2, "taker_buy_volume": 58.7, "taker_buy_quote": 15.53789}, {"ts": 1769696580000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696640000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 773.5, "quote_volume": 204.74545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696700000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2646, "volume": 3659.2, "quote_volume": 968.58645, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696760000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 1536.3, "quote_volume": 406.20151, "trades": 28, "taker_buy_volume": 1460.5, "taker_buy_quote": 386.1562}, {"ts": 1769696820000, "open": 0.2644, "high": 0.2644, "low": 0.2638, "close": 0.264, "volume": 3056.1, "quote_volume": 806.57628, "trades": 47, "taker_buy_volume": 2702.9, "taker_buy_quote": 713.31386}, {"ts": 1769696880000, "open": 0.2639, "high": 0.264, "low": 0.2638, "close": 0.2639, "volume": 4253.0, "quote_volume": 1122.773, "trades": 10, "taker_buy_volume": 4139.0, "taker_buy_quote": 1092.6922}, {"ts": 1769696940000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 521.1, "quote_volume": 137.43717, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697000000, "open": 0.2636, "high": 0.2648, "low": 0.2635, "close": 0.2645, "volume": 20121.2, "quote_volume": 5320.63745, "trades": 82, "taker_buy_volume": 17851.9, "taker_buy_quote": 4720.44909}, {"ts": 1769697060000, "open": 0.2644, "high": 0.2644, "low": 0.2638, "close": 0.2638, "volume": 3650.2, "quote_volume": 963.44759, "trades": 27, "taker_buy_volume": 76.0, "taker_buy_quote": 20.0754}, {"ts": 1769697120000, "open": 0.2641, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 2326.5, "quote_volume": 614.35114, "trades": 15, "taker_buy_volume": 1931.3, "taker_buy_quote": 510.02214}, {"ts": 1769697180000, "open": 0.2638, "high": 0.2639, "low": 0.2637, "close": 0.2638, "volume": 1415.8, "quote_volume": 373.54172, "trades": 14, "taker_buy_volume": 416.9, "taker_buy_quote": 110.01991}, {"ts": 1769697240000, "open": 0.2638, "high": 0.2639, "low": 0.2635, "close": 0.2639, "volume": 2694.4, "quote_volume": 710.80523, "trades": 17, "taker_buy_volume": 811.5, "taker_buy_quote": 214.15485}, {"ts": 1769697300000, "open": 0.2638, "high": 0.2638, "low": 0.2635, "close": 0.2635, "volume": 1295.1, "quote_volume": 341.59235, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697360000, "open": 0.2636, "high": 0.2636, "low": 0.2632, "close": 0.2632, "volume": 232.0, "quote_volume": 61.0922, "trades": 10, "taker_buy_volume": 22.0, "taker_buy_quote": 5.7992}, {"ts": 1769697420000, "open": 0.2631, "high": 0.2633, "low": 0.2629, "close": 0.2633, "volume": 16859.1, "quote_volume": 4436.335, "trades": 44, "taker_buy_volume": 9463.0, "taker_buy_quote": 2490.31782}, {"ts": 1769697480000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 581.7, "quote_volume": 153.16161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697540000, "open": 0.2634, "high": 0.2635, "low": 0.2632, "close": 0.2632, "volume": 3209.2, "quote_volume": 845.38074, "trades": 20, "taker_buy_volume": 2006.7, "taker_buy_quote": 528.74011}, {"ts": 1769697600000, "open": 0.2631, "high": 0.2631, "low": 0.2628, "close": 0.2628, "volume": 312.7, "quote_volume": 82.23207, "trades": 16, "taker_buy_volume": 38.1, "taker_buy_quote": 10.02411}, {"ts": 1769697660000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 207.5, "quote_volume": 54.49249, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697720000, "open": 0.2626, "high": 0.2627, "low": 0.2622, "close": 0.2622, "volume": 920.2, "quote_volume": 241.51573, "trades": 21, "taker_buy_volume": 671.7, "taker_buy_quote": 176.3331}, {"ts": 1769697780000, "open": 0.2623, "high": 0.2624, "low": 0.2617, "close": 0.2617, "volume": 6095.5, "quote_volume": 1596.97255, "trades": 28, "taker_buy_volume": 1819.3, "taker_buy_quote": 477.3724}, {"ts": 1769697840000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.262, "volume": 5979.0, "quote_volume": 1566.50009, "trades": 35, "taker_buy_volume": 5940.7, "taker_buy_quote": 1556.46549}, {"ts": 1769697900000, "open": 0.2619, "high": 0.262, "low": 0.2615, "close": 0.262, "volume": 7153.0, "quote_volume": 1872.3162, "trades": 56, "taker_buy_volume": 4474.3, "taker_buy_quote": 1170.87992}, {"ts": 1769697960000, "open": 0.2621, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 4377.0, "quote_volume": 1147.34687, "trades": 17, "taker_buy_volume": 2664.8, "taker_buy_quote": 698.69468}, {"ts": 1769698020000, "open": 0.262, "high": 0.2622, "low": 0.2617, "close": 0.2622, "volume": 2350.3, "quote_volume": 615.61081, "trades": 30, "taker_buy_volume": 1056.5, "taker_buy_quote": 276.72663}, {"ts": 1769698080000, "open": 0.2623, "high": 0.2626, "low": 0.2623, "close": 0.2625, "volume": 452.9, "quote_volume": 118.87439, "trades": 9, "taker_buy_volume": 236.9, "taker_buy_quote": 62.17439}, {"ts": 1769698140000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 709.1, "quote_volume": 186.19824, "trades": 16, "taker_buy_volume": 38.2, "taker_buy_quote": 10.03132}, {"ts": 1769698200000, "open": 0.2625, "high": 0.2625, "low": 0.262, "close": 0.2624, "volume": 4156.6, "quote_volume": 1090.6402, "trades": 22, "taker_buy_volume": 3849.2, "taker_buy_quote": 1010.01859}, {"ts": 1769698260000, "open": 0.2623, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 878.3, "quote_volume": 230.28625, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698320000, "open": 0.2621, "high": 0.2641, "low": 0.2619, "close": 0.2638, "volume": 183852.2, "quote_volume": 48348.13309, "trades": 261, "taker_buy_volume": 118602.4, "taker_buy_quote": 31179.86842}, {"ts": 1769698380000, "open": 0.2636, "high": 0.2642, "low": 0.2636, "close": 0.2639, "volume": 15852.6, "quote_volume": 4185.59313, "trades": 47, "taker_buy_volume": 11717.9, "taker_buy_quote": 3093.7397}, {"ts": 1769698440000, "open": 0.2639, "high": 0.2643, "low": 0.2639, "close": 0.2643, "volume": 15574.2, "quote_volume": 4113.10376, "trades": 19, "taker_buy_volume": 15074.2, "taker_buy_quote": 3981.00376}, {"ts": 1769698500000, "open": 0.2643, "high": 0.2644, "low": 0.2642, "close": 0.2644, "volume": 18159.3, "quote_volume": 4800.64707, "trades": 17, "taker_buy_volume": 13644.3, "taker_buy_quote": 3607.34872}, {"ts": 1769698560000, "open": 0.2645, "high": 0.2646, "low": 0.2642, "close": 0.2642, "volume": 3103.8, "quote_volume": 820.85703, "trades": 19, "taker_buy_volume": 1743.6, "taker_buy_quote": 461.35069}, {"ts": 1769698620000, "open": 0.2641, "high": 0.2643, "low": 0.2616, "close": 0.2618, "volume": 373003.1, "quote_volume": 98093.90815, "trades": 364, "taker_buy_volume": 52582.2, "taker_buy_quote": 13842.37981}, {"ts": 1769698680000, "open": 0.2616, "high": 0.2618, "low": 0.2613, "close": 0.2618, "volume": 6528.1, "quote_volume": 1708.20334, "trades": 29, "taker_buy_volume": 5447.4, "taker_buy_quote": 1425.541}, {"ts": 1769698740000, "open": 0.2618, "high": 0.2618, "low": 0.2608, "close": 0.2613, "volume": 44369.8, "quote_volume": 11587.00209, "trades": 52, "taker_buy_volume": 11833.8, "taker_buy_quote": 3091.22825}, {"ts": 1769698800000, "open": 0.2613, "high": 0.2623, "low": 0.2609, "close": 0.2623, "volume": 7907.0, "quote_volume": 2067.14035, "trades": 64, "taker_buy_volume": 2217.8, "taker_buy_quote": 580.04808}, {"ts": 1769698860000, "open": 0.2623, "high": 0.2628, "low": 0.262, "close": 0.262, "volume": 4603.8, "quote_volume": 1208.54162, "trades": 50, "taker_buy_volume": 651.3, "taker_buy_quote": 170.93625}, {"ts": 1769698920000, "open": 0.2619, "high": 0.2619, "low": 0.2612, "close": 0.2613, "volume": 20319.0, "quote_volume": 5316.85018, "trades": 28, "taker_buy_volume": 2032.3, "taker_buy_quote": 531.03999}, {"ts": 1769698980000, "open": 0.2611, "high": 0.2611, "low": 0.2597, "close": 0.2598, "volume": 6797.4, "quote_volume": 1769.15902, "trades": 58, "taker_buy_volume": 3108.5, "taker_buy_quote": 808.62636}, {"ts": 1769699040000, "open": 0.2597, "high": 0.2611, "low": 0.2594, "close": 0.261, "volume": 37210.3, "quote_volume": 9688.19523, "trades": 125, "taker_buy_volume": 33005.0, "taker_buy_quote": 8592.35224}, {"ts": 1769699100000, "open": 0.2612, "high": 0.2615, "low": 0.2601, "close": 0.2604, "volume": 17697.4, "quote_volume": 4617.93197, "trades": 123, "taker_buy_volume": 4368.4, "taker_buy_quote": 1140.78694}, {"ts": 1769699160000, "open": 0.2605, "high": 0.2606, "low": 0.2597, "close": 0.2597, "volume": 2182.0, "quote_volume": 567.45532, "trades": 33, "taker_buy_volume": 1214.4, "taker_buy_quote": 315.85786}, {"ts": 1769699220000, "open": 0.2596, "high": 0.2598, "low": 0.2592, "close": 0.2594, "volume": 4644.7, "quote_volume": 1205.25799, "trades": 44, "taker_buy_volume": 2677.1, "taker_buy_quote": 694.68295}, {"ts": 1769699280000, "open": 0.2595, "high": 0.2603, "low": 0.2595, "close": 0.2596, "volume": 6432.8, "quote_volume": 1672.02434, "trades": 58, "taker_buy_volume": 5090.9, "taker_buy_quote": 1323.3577}, {"ts": 1769699340000, "open": 0.2595, "high": 0.2595, "low": 0.2585, "close": 0.2589, "volume": 10559.7, "quote_volume": 2731.80637, "trades": 50, "taker_buy_volume": 6272.2, "taker_buy_quote": 1622.23149}, {"ts": 1769699400000, "open": 0.2588, "high": 0.2601, "low": 0.2575, "close": 0.2599, "volume": 101417.5, "quote_volume": 26188.5614, "trades": 194, "taker_buy_volume": 14257.5, "taker_buy_quote": 3693.16814}, {"ts": 1769699460000, "open": 0.26, "high": 0.2609, "low": 0.2596, "close": 0.2598, "volume": 14393.4, "quote_volume": 3746.07872, "trades": 75, "taker_buy_volume": 9372.3, "taker_buy_quote": 2438.3916}, {"ts": 1769699520000, "open": 0.2596, "high": 0.2596, "low": 0.2578, "close": 0.2587, "volume": 60181.9, "quote_volume": 15547.88064, "trades": 311, "taker_buy_volume": 36551.5, "taker_buy_quote": 9444.67782}, {"ts": 1769699580000, "open": 0.2589, "high": 0.2601, "low": 0.2589, "close": 0.2595, "volume": 37581.1, "quote_volume": 9757.66911, "trades": 226, "taker_buy_volume": 30354.9, "taker_buy_quote": 7880.94789}, {"ts": 1769699640000, "open": 0.2594, "high": 0.2603, "low": 0.2588, "close": 0.2589, "volume": 41425.7, "quote_volume": 10756.47782, "trades": 147, "taker_buy_volume": 35284.8, "taker_buy_quote": 9163.72349}, {"ts": 1769699700000, "open": 0.259, "high": 0.2611, "low": 0.259, "close": 0.26, "volume": 40767.4, "quote_volume": 10609.77889, "trades": 203, "taker_buy_volume": 31180.1, "taker_buy_quote": 8113.69795}, {"ts": 1769699760000, "open": 0.2599, "high": 0.2604, "low": 0.2591, "close": 0.26, "volume": 19899.6, "quote_volume": 5170.89169, "trades": 125, "taker_buy_volume": 10792.8, "taker_buy_quote": 2803.87545}, {"ts": 1769699820000, "open": 0.2601, "high": 0.2603, "low": 0.2593, "close": 0.2594, "volume": 14142.9, "quote_volume": 3675.59769, "trades": 81, "taker_buy_volume": 8592.5, "taker_buy_quote": 2233.38662}, {"ts": 1769699880000, "open": 0.2595, "high": 0.2615, "low": 0.2595, "close": 0.2609, "volume": 72940.4, "quote_volume": 19019.18477, "trades": 201, "taker_buy_volume": 50596.8, "taker_buy_quote": 13194.6848}, {"ts": 1769699940000, "open": 0.2608, "high": 0.2608, "low": 0.2599, "close": 0.26, "volume": 5451.5, "quote_volume": 1418.40185, "trades": 37, "taker_buy_volume": 3960.1, "taker_buy_quote": 1030.23616}, {"ts": 1769700000000, "open": 0.2599, "high": 0.2603, "low": 0.2594, "close": 0.26, "volume": 159659.1, "quote_volume": 41479.55215, "trades": 116, "taker_buy_volume": 87497.4, "taker_buy_quote": 22732.03614}, {"ts": 1769700060000, "open": 0.2601, "high": 0.2609, "low": 0.26, "close": 0.2605, "volume": 42592.7, "quote_volume": 11099.0224, "trades": 207, "taker_buy_volume": 4945.2, "taker_buy_quote": 1289.13615}, {"ts": 1769700120000, "open": 0.2604, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 11282.4, "quote_volume": 2937.10193, "trades": 59, "taker_buy_volume": 4480.5, "taker_buy_quote": 1166.69072}, {"ts": 1769700180000, "open": 0.2611, "high": 0.2614, "low": 0.2609, "close": 0.2609, "volume": 11539.2, "quote_volume": 3015.57928, "trades": 72, "taker_buy_volume": 2785.1, "taker_buy_quote": 727.83471}, {"ts": 1769700240000, "open": 0.2608, "high": 0.2628, "low": 0.2608, "close": 0.2626, "volume": 66352.5, "quote_volume": 17399.21082, "trades": 155, "taker_buy_volume": 53135.4, "taker_buy_quote": 13938.12932}, {"ts": 1769700300000, "open": 0.2626, "high": 0.2629, "low": 0.2621, "close": 0.2621, "volume": 16851.9, "quote_volume": 4426.69907, "trades": 100, "taker_buy_volume": 8352.6, "taker_buy_quote": 2195.1119}, {"ts": 1769700360000, "open": 0.2624, "high": 0.263, "low": 0.2618, "close": 0.2618, "volume": 17764.5, "quote_volume": 4659.12432, "trades": 76, "taker_buy_volume": 1122.6, "taker_buy_quote": 294.7691}, {"ts": 1769700420000, "open": 0.2619, "high": 0.2619, "low": 0.2611, "close": 0.2613, "volume": 1078.2, "quote_volume": 282.06463, "trades": 37, "taker_buy_volume": 264.7, "taker_buy_quote": 69.23622}, {"ts": 1769700480000, "open": 0.2611, "high": 0.2617, "low": 0.2611, "close": 0.2615, "volume": 1529.7, "quote_volume": 400.02088, "trades": 19, "taker_buy_volume": 445.3, "taker_buy_quote": 116.38423}, {"ts": 1769700540000, "open": 0.2614, "high": 0.2616, "low": 0.2608, "close": 0.2614, "volume": 27555.2, "quote_volume": 7202.91262, "trades": 119, "taker_buy_volume": 18666.9, "taker_buy_quote": 4882.27989}, {"ts": 1769700600000, "open": 0.2614, "high": 0.2616, "low": 0.2609, "close": 0.2609, "volume": 11541.0, "quote_volume": 3014.3671, "trades": 104, "taker_buy_volume": 3918.5, "taker_buy_quote": 1023.88597}, {"ts": 1769700660000, "open": 0.261, "high": 0.2615, "low": 0.2609, "close": 0.261, "volume": 3159.2, "quote_volume": 824.73881, "trades": 38, "taker_buy_volume": 349.3, "taker_buy_quote": 91.23924}, {"ts": 1769700720000, "open": 0.2609, "high": 0.2609, "low": 0.2604, "close": 0.2604, "volume": 5255.2, "quote_volume": 1370.08661, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769700780000, "open": 0.2607, "high": 0.2608, "low": 0.2606, "close": 0.2606, "volume": 1335.5, "quote_volume": 348.21497, "trades": 11, "taker_buy_volume": 1237.3, "taker_buy_quote": 322.62405}, {"ts": 1769700840000, "open": 0.2606, "high": 0.2611, "low": 0.2606, "close": 0.2609, "volume": 5995.0, "quote_volume": 1563.4224, "trades": 40, "taker_buy_volume": 3572.1, "taker_buy_quote": 931.79895}, {"ts": 1769700900000, "open": 0.2608, "high": 0.2612, "low": 0.2607, "close": 0.2607, "volume": 6722.4, "quote_volume": 1754.35316, "trades": 55, "taker_buy_volume": 3202.3, "taker_buy_quote": 835.40762}, {"ts": 1769700960000, "open": 0.2607, "high": 0.2613, "low": 0.2607, "close": 0.2613, "volume": 6153.9, "quote_volume": 1605.83407, "trades": 52, "taker_buy_volume": 4683.7, "taker_buy_quote": 1221.84957}, {"ts": 1769701020000, "open": 0.2614, "high": 0.262, "low": 0.2614, "close": 0.2618, "volume": 2293.0, "quote_volume": 600.41399, "trades": 29, "taker_buy_volume": 1178.7, "taker_buy_quote": 308.54199}, {"ts": 1769701080000, "open": 0.2617, "high": 0.2617, "low": 0.2609, "close": 0.261, "volume": 12887.7, "quote_volume": 3366.94281, "trades": 61, "taker_buy_volume": 11639.0, "taker_buy_quote": 3040.81604}, {"ts": 1769701140000, "open": 0.2609, "high": 0.2609, "low": 0.2603, "close": 0.2603, "volume": 8254.1, "quote_volume": 2151.31067, "trades": 56, "taker_buy_volume": 3446.1, "taker_buy_quote": 898.65413}, {"ts": 1769701200000, "open": 0.2603, "high": 0.2603, "low": 0.2588, "close": 0.2588, "volume": 28705.4, "quote_volume": 7459.36856, "trades": 84, "taker_buy_volume": 4565.3, "taker_buy_quote": 1186.76464}, {"ts": 1769701260000, "open": 0.2589, "high": 0.2593, "low": 0.2583, "close": 0.2583, "volume": 84615.6, "quote_volume": 21899.88558, "trades": 187, "taker_buy_volume": 10648.1, "taker_buy_quote": 2755.0218}, {"ts": 1769701320000, "open": 0.2582, "high": 0.2585, "low": 0.2568, "close": 0.2572, "volume": 24510.4, "quote_volume": 6316.0013, "trades": 97, "taker_buy_volume": 9825.3, "taker_buy_quote": 2535.3881}, {"ts": 1769701380000, "open": 0.2573, "high": 0.2573, "low": 0.2568, "close": 0.2568, "volume": 21560.1, "quote_volume": 5540.34098, "trades": 57, "taker_buy_volume": 4729.9, "taker_buy_quote": 1215.74813}, {"ts": 1769701440000, "open": 0.2567, "high": 0.2572, "low": 0.256, "close": 0.2561, "volume": 32433.9, "quote_volume": 8326.12064, "trades": 104, "taker_buy_volume": 16835.3, "taker_buy_quote": 4325.68748}, {"ts": 1769701500000, "open": 0.256, "high": 0.2564, "low": 0.2559, "close": 0.2564, "volume": 10143.2, "quote_volume": 2597.67383, "trades": 29, "taker_buy_volume": 5562.3, "taker_buy_quote": 1425.1731}, {"ts": 1769701560000, "open": 0.2565, "high": 0.2568, "low": 0.2559, "close": 0.2566, "volume": 21259.1, "quote_volume": 5449.7118, "trades": 81, "taker_buy_volume": 14720.6, "taker_buy_quote": 3773.16292}, {"ts": 1769701620000, "open": 0.2565, "high": 0.2566, "low": 0.2563, "close": 0.2566, "volume": 8410.3, "quote_volume": 2156.82014, "trades": 45, "taker_buy_volume": 4565.4, "taker_buy_quote": 1171.02037}, {"ts": 1769701680000, "open": 0.2565, "high": 0.2565, "low": 0.2539, "close": 0.254, "volume": 72724.1, "quote_volume": 18542.59667, "trades": 236, "taker_buy_volume": 16648.7, "taker_buy_quote": 4246.82378}, {"ts": 1769701740000, "open": 0.254, "high": 0.254, "low": 0.2516, "close": 0.2532, "volume": 68712.6, "quote_volume": 17380.41691, "trades": 160, "taker_buy_volume": 23590.5, "taker_buy_quote": 5958.88398}, {"ts": 1769701800000, "open": 0.2531, "high": 0.2531, "low": 0.2498, "close": 0.2511, "volume": 299694.2, "quote_volume": 75309.43466, "trades": 482, "taker_buy_volume": 94649.2, "taker_buy_quote": 23745.87368}, {"ts": 1769701860000, "open": 0.2512, "high": 0.2521, "low": 0.2511, "close": 0.2518, "volume": 31807.0, "quote_volume": 8008.38263, "trades": 112, "taker_buy_volume": 18187.6, "taker_buy_quote": 4579.49144}, {"ts": 1769701920000, "open": 0.2519, "high": 0.2533, "low": 0.2519, "close": 0.2533, "volume": 9295.0, "quote_volume": 2347.73226, "trades": 77, "taker_buy_volume": 6097.3, "taker_buy_quote": 1540.08556}, {"ts": 1769701980000, "open": 0.2534, "high": 0.2534, "low": 0.2527, "close": 0.2527, "volume": 82346.8, "quote_volume": 20841.86395, "trades": 135, "taker_buy_volume": 61155.9, "taker_buy_quote": 15477.90761}, {"ts": 1769702040000, "open": 0.2527, "high": 0.2531, "low": 0.2527, "close": 0.253, "volume": 6762.3, "quote_volume": 1710.4041, "trades": 27, "taker_buy_volume": 4248.2, "taker_buy_quote": 1074.79607}, {"ts": 1769702100000, "open": 0.253, "high": 0.2537, "low": 0.2527, "close": 0.2536, "volume": 19795.0, "quote_volume": 5009.29181, "trades": 55, "taker_buy_volume": 10172.2, "taker_buy_quote": 2575.98635}, {"ts": 1769702160000, "open": 0.2537, "high": 0.2542, "low": 0.2537, "close": 0.2542, "volume": 16027.4, "quote_volume": 4070.67441, "trades": 40, "taker_buy_volume": 13292.2, "taker_buy_quote": 3375.87375}, {"ts": 1769702220000, "open": 0.254, "high": 0.2568, "low": 0.254, "close": 0.2561, "volume": 185063.4, "quote_volume": 47253.58046, "trades": 201, "taker_buy_volume": 144529.3, "taker_buy_quote": 36905.55905}, {"ts": 1769702280000, "open": 0.2561, "high": 0.2562, "low": 0.256, "close": 0.2561, "volume": 9823.2, "quote_volume": 2516.24937, "trades": 33, "taker_buy_volume": 6612.5, "taker_buy_quote": 1693.99164}, {"ts": 1769702340000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.2561, "volume": 31746.8, "quote_volume": 8128.16716, "trades": 22, "taker_buy_volume": 6083.3, "taker_buy_quote": 1558.23381}, {"ts": 1769702400000, "open": 0.2563, "high": 0.2563, "low": 0.256, "close": 0.2563, "volume": 74472.0, "quote_volume": 19066.9639, "trades": 95, "taker_buy_volume": 13910.2, "taker_buy_quote": 3562.90901}, {"ts": 1769702460000, "open": 0.2564, "high": 0.2568, "low": 0.256, "close": 0.256, "volume": 73774.8, "quote_volume": 18892.72491, "trades": 145, "taker_buy_volume": 18841.2, "taker_buy_quote": 4827.91328}, {"ts": 1769702520000, "open": 0.256, "high": 0.2561, "low": 0.2554, "close": 0.256, "volume": 129503.5, "quote_volume": 33145.29781, "trades": 113, "taker_buy_volume": 16328.1, "taker_buy_quote": 4176.27558}, {"ts": 1769702580000, "open": 0.2561, "high": 0.2569, "low": 0.256, "close": 0.2568, "volume": 16880.9, "quote_volume": 4327.61489, "trades": 85, "taker_buy_volume": 13552.9, "taker_buy_quote": 3473.64731}, {"ts": 1769702640000, "open": 0.2568, "high": 0.2574, "low": 0.2557, "close": 0.2557, "volume": 55504.3, "quote_volume": 14251.83437, "trades": 129, "taker_buy_volume": 43602.3, "taker_buy_quote": 11200.10998}, {"ts": 1769702700000, "open": 0.2558, "high": 0.2565, "low": 0.2557, "close": 0.2561, "volume": 20788.5, "quote_volume": 5322.55408, "trades": 67, "taker_buy_volume": 10534.8, "taker_buy_quote": 2697.25847}, {"ts": 1769702760000, "open": 0.256, "high": 0.256, "low": 0.2556, "close": 0.2557, "volume": 7146.6, "quote_volume": 1828.70553, "trades": 46, "taker_buy_volume": 871.1, "taker_buy_quote": 222.69704}, {"ts": 1769702820000, "open": 0.2556, "high": 0.2556, "low": 0.2552, "close": 0.2552, "volume": 6792.9, "quote_volume": 1735.51773, "trades": 51, "taker_buy_volume": 2800.8, "taker_buy_quote": 715.32825}, {"ts": 1769702880000, "open": 0.2551, "high": 0.2559, "low": 0.2551, "close": 0.2555, "volume": 62317.1, "quote_volume": 15903.41175, "trades": 71, "taker_buy_volume": 55200.7, "taker_buy_quote": 14086.88549}, {"ts": 1769702940000, "open": 0.2555, "high": 0.2555, "low": 0.255, "close": 0.2551, "volume": 16241.5, "quote_volume": 4142.44247, "trades": 15, "taker_buy_volume": 4550.6, "taker_buy_quote": 1161.0939}, {"ts": 1769703000000, "open": 0.255, "high": 0.2555, "low": 0.255, "close": 0.2552, "volume": 36492.1, "quote_volume": 9314.30616, "trades": 86, "taker_buy_volume": 8841.4, "taker_buy_quote": 2256.02466}, {"ts": 1769703060000, "open": 0.2553, "high": 0.2561, "low": 0.2553, "close": 0.2559, "volume": 13642.6, "quote_volume": 3488.27794, "trades": 64, "taker_buy_volume": 9957.8, "taker_buy_quote": 2545.60749}, {"ts": 1769703120000, "open": 0.256, "high": 0.256, "low": 0.2556, "close": 0.2558, "volume": 7729.4, "quote_volume": 1976.73365, "trades": 36, "taker_buy_volume": 6970.8, "taker_buy_quote": 1782.74787}, {"ts": 1769703180000, "open": 0.2558, "high": 0.2564, "low": 0.2558, "close": 0.2564, "volume": 2814.7, "quote_volume": 720.65194, "trades": 28, "taker_buy_volume": 1887.6, "taker_buy_quote": 483.36912}, {"ts": 1769703240000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2566, "volume": 4489.9, "quote_volume": 1152.72217, "trades": 25, "taker_buy_volume": 3341.7, "taker_buy_quote": 858.03485}, {"ts": 1769703300000, "open": 0.2568, "high": 0.2577, "low": 0.2568, "close": 0.2576, "volume": 12788.6, "quote_volume": 3289.81379, "trades": 58, "taker_buy_volume": 7402.0, "taker_buy_quote": 1904.84942}, {"ts": 1769703360000, "open": 0.2575, "high": 0.2575, "low": 0.2563, "close": 0.2566, "volume": 4755.6, "quote_volume": 1222.23237, "trades": 47, "taker_buy_volume": 1241.8, "taker_buy_quote": 318.56071}, {"ts": 1769703420000, "open": 0.2565, "high": 0.2566, "low": 0.2559, "close": 0.2559, "volume": 9605.1, "quote_volume": 2462.66101, "trades": 31, "taker_buy_volume": 2269.7, "taker_buy_quote": 582.39732}, {"ts": 1769703480000, "open": 0.2558, "high": 0.2562, "low": 0.2558, "close": 0.2561, "volume": 12966.5, "quote_volume": 3319.96075, "trades": 21, "taker_buy_volume": 3600.0, "taker_buy_quote": 922.13052}, {"ts": 1769703540000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2559, "volume": 2744.6, "quote_volume": 702.34331, "trades": 17, "taker_buy_volume": 2103.4, "taker_buy_quote": 538.26006}, {"ts": 1769703600000, "open": 0.2559, "high": 0.2566, "low": 0.2559, "close": 0.2564, "volume": 8324.8, "quote_volume": 2134.75156, "trades": 40, "taker_buy_volume": 6233.1, "taker_buy_quote": 1598.25942}, {"ts": 1769703660000, "open": 0.2565, "high": 0.2566, "low": 0.2558, "close": 0.2559, "volume": 1350.7, "quote_volume": 346.35272, "trades": 30, "taker_buy_volume": 117.4, "taker_buy_quote": 30.09349}, {"ts": 1769703720000, "open": 0.2558, "high": 0.2558, "low": 0.255, "close": 0.255, "volume": 870.3, "quote_volume": 222.1646, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703780000, "open": 0.2551, "high": 0.2551, "low": 0.2543, "close": 0.2543, "volume": 165158.8, "quote_volume": 42111.93619, "trades": 98, "taker_buy_volume": 1749.4, "taker_buy_quote": 446.19098}, {"ts": 1769703840000, "open": 0.2544, "high": 0.2546, "low": 0.2543, "close": 0.2546, "volume": 10013.9, "quote_volume": 2548.1146, "trades": 39, "taker_buy_volume": 8575.8, "taker_buy_quote": 2182.2659}, {"ts": 1769703900000, "open": 0.2547, "high": 0.2547, "low": 0.2544, "close": 0.2545, "volume": 14248.2, "quote_volume": 3626.83377, "trades": 49, "taker_buy_volume": 7776.0, "taker_buy_quote": 1979.52091}, {"ts": 1769703960000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 3805.0, "quote_volume": 967.61544, "trades": 11, "taker_buy_volume": 1803.6, "taker_buy_quote": 458.65942}, {"ts": 1769704020000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 3201.7, "quote_volume": 815.07762, "trades": 18, "taker_buy_volume": 2002.9, "taker_buy_quote": 509.78494}, {"ts": 1769704080000, "open": 0.2547, "high": 0.2548, "low": 0.2542, "close": 0.2542, "volume": 1156.5, "quote_volume": 294.49896, "trades": 12, "taker_buy_volume": 904.5, "taker_buy_quote": 230.38925}, {"ts": 1769704140000, "open": 0.2541, "high": 0.2541, "low": 0.2533, "close": 0.2536, "volume": 72765.0, "quote_volume": 18461.22605, "trades": 156, "taker_buy_volume": 10913.6, "taker_buy_quote": 2769.26711}, {"ts": 1769704200000, "open": 0.2536, "high": 0.2539, "low": 0.2534, "close": 0.2534, "volume": 4455.2, "quote_volume": 1130.39555, "trades": 32, "taker_buy_volume": 3775.5, "taker_buy_quote": 958.02802}, {"ts": 1769704260000, "open": 0.2533, "high": 0.2534, "low": 0.2529, "close": 0.253, "volume": 5001.0, "quote_volume": 1265.8647, "trades": 24, "taker_buy_volume": 1838.4, "taker_buy_quote": 465.45864}, {"ts": 1769704320000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 2889.5, "quote_volume": 731.20492, "trades": 11, "taker_buy_volume": 2641.5, "taker_buy_quote": 668.46092}, {"ts": 1769704380000, "open": 0.253, "high": 0.2533, "low": 0.2524, "close": 0.2527, "volume": 9174.7, "quote_volume": 2319.32026, "trades": 69, "taker_buy_volume": 2733.9, "taker_buy_quote": 691.3934}, {"ts": 1769704440000, "open": 0.2527, "high": 0.253, "low": 0.2526, "close": 0.253, "volume": 8073.4, "quote_volume": 2041.29541, "trades": 26, "taker_buy_volume": 7035.1, "taker_buy_quote": 1778.83162}, {"ts": 1769704500000, "open": 0.2531, "high": 0.2532, "low": 0.2527, "close": 0.2528, "volume": 3070.3, "quote_volume": 776.66247, "trades": 24, "taker_buy_volume": 161.8, "taker_buy_quote": 40.94602}, {"ts": 1769704560000, "open": 0.2528, "high": 0.2532, "low": 0.2526, "close": 0.2527, "volume": 3170.2, "quote_volume": 801.29509, "trades": 24, "taker_buy_volume": 2044.5, "taker_buy_quote": 516.8828}, {"ts": 1769704620000, "open": 0.2528, "high": 0.253, "low": 0.2527, "close": 0.2527, "volume": 303.4, "quote_volume": 76.71576, "trades": 10, "taker_buy_volume": 162.6, "taker_buy_quote": 41.12371}, {"ts": 1769704680000, "open": 0.2526, "high": 0.2528, "low": 0.2526, "close": 0.2528, "volume": 1280.1, "quote_volume": 323.51963, "trades": 9, "taker_buy_volume": 1010.2, "taker_buy_quote": 255.30121}, {"ts": 1769704740000, "open": 0.2527, "high": 0.253, "low": 0.2525, "close": 0.2527, "volume": 4334.0, "quote_volume": 1095.35942, "trades": 41, "taker_buy_volume": 3239.4, "taker_buy_quote": 818.74766}, {"ts": 1769704800000, "open": 0.2526, "high": 0.2535, "low": 0.2526, "close": 0.2535, "volume": 5874.8, "quote_volume": 1487.17721, "trades": 37, "taker_buy_volume": 4412.3, "taker_buy_quote": 1116.65037}, {"ts": 1769704860000, "open": 0.2535, "high": 0.2541, "low": 0.2534, "close": 0.2537, "volume": 6160.9, "quote_volume": 1564.09475, "trades": 30, "taker_buy_volume": 4018.8, "taker_buy_quote": 1020.40748}, {"ts": 1769704920000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 1370.2, "quote_volume": 347.35577, "trades": 12, "taker_buy_volume": 39.5, "taker_buy_quote": 10.0172}, {"ts": 1769704980000, "open": 0.2536, "high": 0.2558, "low": 0.2536, "close": 0.2556, "volume": 158870.0, "quote_volume": 40436.18113, "trades": 207, "taker_buy_volume": 113764.5, "taker_buy_quote": 28952.69228}, {"ts": 1769705040000, "open": 0.2558, "high": 0.2561, "low": 0.2554, "close": 0.2555, "volume": 24611.5, "quote_volume": 6297.23216, "trades": 52, "taker_buy_volume": 4374.6, "taker_buy_quote": 1119.59679}, {"ts": 1769705100000, "open": 0.2556, "high": 0.256, "low": 0.2556, "close": 0.256, "volume": 239.2, "quote_volume": 61.19378, "trades": 7, "taker_buy_volume": 239.2, "taker_buy_quote": 61.19378}, {"ts": 1769705160000, "open": 0.256, "high": 0.2565, "low": 0.2558, "close": 0.2561, "volume": 17050.2, "quote_volume": 4368.01412, "trades": 149, "taker_buy_volume": 8929.0, "taker_buy_quote": 2287.63863}, {"ts": 1769705220000, "open": 0.2563, "high": 0.257, "low": 0.2563, "close": 0.257, "volume": 8734.7, "quote_volume": 2241.41675, "trades": 40, "taker_buy_volume": 6900.7, "taker_buy_quote": 1770.58948}, {"ts": 1769705280000, "open": 0.257, "high": 0.2574, "low": 0.257, "close": 0.257, "volume": 16021.4, "quote_volume": 4121.91639, "trades": 36, "taker_buy_volume": 3783.4, "taker_buy_quote": 973.36502}, {"ts": 1769705340000, "open": 0.2569, "high": 0.2569, "low": 0.2564, "close": 0.2567, "volume": 11751.2, "quote_volume": 3016.24379, "trades": 39, "taker_buy_volume": 5642.0, "taker_buy_quote": 1447.92213}, {"ts": 1769705400000, "open": 0.2568, "high": 0.2573, "low": 0.2566, "close": 0.2566, "volume": 6990.7, "quote_volume": 1796.47039, "trades": 35, "taker_buy_volume": 6074.7, "taker_buy_quote": 1561.08305}, {"ts": 1769705460000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 2298.7, "quote_volume": 590.38996, "trades": 9, "taker_buy_volume": 1081.5, "taker_buy_quote": 277.75609}, {"ts": 1769705520000, "open": 0.2567, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 2914.9, "quote_volume": 748.39499, "trades": 10, "taker_buy_volume": 2320.6, "taker_buy_quote": 595.8884}, {"ts": 1769705580000, "open": 0.2568, "high": 0.2582, "low": 0.2564, "close": 0.2579, "volume": 24431.2, "quote_volume": 6283.26463, "trades": 77, "taker_buy_volume": 22772.1, "taker_buy_quote": 5856.99358}, {"ts": 1769705640000, "open": 0.258, "high": 0.2583, "low": 0.2578, "close": 0.2582, "volume": 7967.2, "quote_volume": 2056.64463, "trades": 47, "taker_buy_volume": 1827.3, "taker_buy_quote": 471.77411}, {"ts": 1769705700000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 2088.1, "quote_volume": 538.99521, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705760000, "open": 0.2583, "high": 0.2584, "low": 0.2579, "close": 0.2582, "volume": 4101.9, "quote_volume": 1059.60657, "trades": 24, "taker_buy_volume": 3091.4, "taker_buy_quote": 798.77319}, {"ts": 1769705820000, "open": 0.2583, "high": 0.2586, "low": 0.2583, "close": 0.2584, "volume": 1324.5, "quote_volume": 342.38246, "trades": 20, "taker_buy_volume": 374.2, "taker_buy_quote": 96.73191}, {"ts": 1769705880000, "open": 0.2586, "high": 0.2594, "low": 0.2582, "close": 0.2585, "volume": 14273.9, "quote_volume": 3693.35456, "trades": 57, "taker_buy_volume": 11341.7, "taker_buy_quote": 2935.27459}, {"ts": 1769705940000, "open": 0.2586, "high": 0.2588, "low": 0.2585, "close": 0.2586, "volume": 4399.1, "quote_volume": 1137.81026, "trades": 20, "taker_buy_volume": 3493.1, "taker_buy_quote": 903.53201}, {"ts": 1769706000000, "open": 0.2587, "high": 0.2588, "low": 0.2586, "close": 0.2587, "volume": 378.9, "quote_volume": 98.0193, "trades": 6, "taker_buy_volume": 116.4, "taker_buy_quote": 30.11656}, {"ts": 1769706060000, "open": 0.2588, "high": 0.2592, "low": 0.2588, "close": 0.2591, "volume": 2950.8, "quote_volume": 763.8761, "trades": 12, "taker_buy_volume": 2738.3, "taker_buy_quote": 708.85775}, {"ts": 1769706120000, "open": 0.259, "high": 0.2593, "low": 0.2589, "close": 0.2591, "volume": 9696.8, "quote_volume": 2512.27401, "trades": 23, "taker_buy_volume": 2865.1, "taker_buy_quote": 741.90266}, {"ts": 1769706180000, "open": 0.259, "high": 0.259, "low": 0.2584, "close": 0.2584, "volume": 1538.3, "quote_volume": 397.97974, "trades": 18, "taker_buy_volume": 653.3, "taker_buy_quote": 169.07404}, {"ts": 1769706240000, "open": 0.2583, "high": 0.2584, "low": 0.258, "close": 0.2584, "volume": 8482.3, "quote_volume": 2189.79114, "trades": 31, "taker_buy_volume": 4269.5, "taker_buy_quote": 1102.50355}, {"ts": 1769706300000, "open": 0.2581, "high": 0.2584, "low": 0.2579, "close": 0.2579, "volume": 4169.6, "quote_volume": 1076.86253, "trades": 17, "taker_buy_volume": 3959.8, "taker_buy_quote": 1022.72496}, {"ts": 1769706360000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 138.1, "quote_volume": 35.60607, "trades": 5, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1769706420000, "open": 0.2579, "high": 0.259, "low": 0.2579, "close": 0.2587, "volume": 2382.9, "quote_volume": 615.84003, "trades": 43, "taker_buy_volume": 1008.8, "taker_buy_quote": 260.69301}, {"ts": 1769706480000, "open": 0.2589, "high": 0.2593, "low": 0.2589, "close": 0.2593, "volume": 3286.5, "quote_volume": 851.84305, "trades": 21, "taker_buy_volume": 3054.3, "taker_buy_quote": 791.65439}, {"ts": 1769706540000, "open": 0.2593, "high": 0.26, "low": 0.2593, "close": 0.2599, "volume": 27575.9, "quote_volume": 7164.06138, "trades": 52, "taker_buy_volume": 19156.7, "taker_buy_quote": 4976.88371}, {"ts": 1769706600000, "open": 0.2599, "high": 0.2603, "low": 0.2599, "close": 0.2603, "volume": 14101.7, "quote_volume": 3668.44794, "trades": 22, "taker_buy_volume": 13215.7, "taker_buy_quote": 3438.01059}, {"ts": 1769706660000, "open": 0.2604, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 17344.8, "quote_volume": 4518.10948, "trades": 81, "taker_buy_volume": 5757.8, "taker_buy_quote": 1500.16294}, {"ts": 1769706720000, "open": 0.2605, "high": 0.2605, "low": 0.2602, "close": 0.2604, "volume": 2688.9, "quote_volume": 699.98557, "trades": 30, "taker_buy_volume": 1145.7, "taker_buy_quote": 298.18558}, {"ts": 1769706780000, "open": 0.2605, "high": 0.2608, "low": 0.2605, "close": 0.2607, "volume": 4654.2, "quote_volume": 1213.21652, "trades": 17, "taker_buy_volume": 3724.2, "taker_buy_quote": 970.69754}, {"ts": 1769706840000, "open": 0.2606, "high": 0.2606, "low": 0.2594, "close": 0.2594, "volume": 4593.6, "quote_volume": 1194.25687, "trades": 42, "taker_buy_volume": 713.8, "taker_buy_quote": 185.80214}, {"ts": 1769706900000, "open": 0.2593, "high": 0.2599, "low": 0.2592, "close": 0.2596, "volume": 5946.9, "quote_volume": 1543.9574, "trades": 34, "taker_buy_volume": 1803.6, "taker_buy_quote": 467.72138}, {"ts": 1769706960000, "open": 0.2595, "high": 0.2595, "low": 0.2589, "close": 0.2589, "volume": 7134.7, "quote_volume": 1848.63119, "trades": 33, "taker_buy_volume": 2826.0, "taker_buy_quote": 732.34076}, {"ts": 1769707020000, "open": 0.2589, "high": 0.2608, "low": 0.2589, "close": 0.2608, "volume": 43815.4, "quote_volume": 11395.5398, "trades": 135, "taker_buy_volume": 28604.5, "taker_buy_quote": 7441.62541}, {"ts": 1769707080000, "open": 0.2609, "high": 0.2615, "low": 0.2608, "close": 0.2613, "volume": 26072.3, "quote_volume": 6807.17627, "trades": 109, "taker_buy_volume": 11158.5, "taker_buy_quote": 2915.26725}, {"ts": 1769707140000, "open": 0.2614, "high": 0.2624, "low": 0.2614, "close": 0.2621, "volume": 31688.5, "quote_volume": 8302.66819, "trades": 71, "taker_buy_volume": 19057.6, "taker_buy_quote": 4993.03334}, {"ts": 1769707200000, "open": 0.2623, "high": 0.2623, "low": 0.2619, "close": 0.262, "volume": 8527.9, "quote_volume": 2234.72056, "trades": 22, "taker_buy_volume": 6619.9, "taker_buy_quote": 1734.83455}, {"ts": 1769707260000, "open": 0.262, "high": 0.262, "low": 0.2617, "close": 0.2617, "volume": 9622.3, "quote_volume": 2520.15295, "trades": 18, "taker_buy_volume": 2143.2, "taker_buy_quote": 561.38143}, {"ts": 1769707320000, "open": 0.2619, "high": 0.2619, "low": 0.2601, "close": 0.2601, "volume": 1640.9, "quote_volume": 428.16781, "trades": 55, "taker_buy_volume": 408.6, "taker_buy_quote": 106.60086}, {"ts": 1769707380000, "open": 0.26, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 3413.3, "quote_volume": 887.59795, "trades": 20, "taker_buy_volume": 3212.0, "taker_buy_quote": 835.26593}, {"ts": 1769707440000, "open": 0.26, "high": 0.26, "low": 0.2593, "close": 0.2594, "volume": 18131.9, "quote_volume": 4705.41545, "trades": 39, "taker_buy_volume": 7656.0, "taker_buy_quote": 1987.34231}, {"ts": 1769707500000, "open": 0.2593, "high": 0.2595, "low": 0.2588, "close": 0.2595, "volume": 21142.1, "quote_volume": 5481.18481, "trades": 84, "taker_buy_volume": 12492.2, "taker_buy_quote": 3240.40255}, {"ts": 1769707560000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 1216.4, "quote_volume": 315.53416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707620000, "open": 0.2593, "high": 0.2593, "low": 0.259, "close": 0.2592, "volume": 3567.2, "quote_volume": 924.60024, "trades": 15, "taker_buy_volume": 77.4, "taker_buy_quote": 20.05821}, {"ts": 1769707680000, "open": 0.2593, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 1016.1, "quote_volume": 263.56086, "trades": 8, "taker_buy_volume": 938.7, "taker_buy_quote": 243.49491}, {"ts": 1769707740000, "open": 0.2592, "high": 0.2594, "low": 0.2588, "close": 0.2588, "volume": 4397.3, "quote_volume": 1139.92719, "trades": 25, "taker_buy_volume": 4063.5, "taker_buy_quote": 1053.47949}, {"ts": 1769707800000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2585, "volume": 271.7, "quote_volume": 70.25901, "trades": 10, "taker_buy_volume": 26.0, "taker_buy_quote": 6.721}, {"ts": 1769707860000, "open": 0.2584, "high": 0.2584, "low": 0.2582, "close": 0.2582, "volume": 6862.1, "quote_volume": 1772.40359, "trades": 11, "taker_buy_volume": 202.4, "taker_buy_quote": 52.25968}, {"ts": 1769707920000, "open": 0.2583, "high": 0.2585, "low": 0.2583, "close": 0.2585, "volume": 2995.9, "quote_volume": 774.16339, "trades": 7, "taker_buy_volume": 2995.9, "taker_buy_quote": 774.16339}, {"ts": 1769707980000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2587, "volume": 3547.8, "quote_volume": 917.8283, "trades": 13, "taker_buy_volume": 1727.3, "taker_buy_quote": 446.85251}, {"ts": 1769708040000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 4080.3, "quote_volume": 1056.76339, "trades": 13, "taker_buy_volume": 4080.3, "taker_buy_quote": 1056.76339}, {"ts": 1769708100000, "open": 0.2591, "high": 0.2591, "low": 0.2587, "close": 0.2587, "volume": 2407.6, "quote_volume": 623.24144, "trades": 18, "taker_buy_volume": 781.0, "taker_buy_quote": 202.15781}, {"ts": 1769708160000, "open": 0.2586, "high": 0.2586, "low": 0.2583, "close": 0.2586, "volume": 9982.1, "quote_volume": 2578.67225, "trades": 34, "taker_buy_volume": 361.4, "taker_buy_quote": 93.38355}, {"ts": 1769708220000, "open": 0.2587, "high": 0.2591, "low": 0.2587, "close": 0.2589, "volume": 10957.0, "quote_volume": 2837.61749, "trades": 49, "taker_buy_volume": 7993.4, "taker_buy_quote": 2070.54597}, {"ts": 1769708280000, "open": 0.2588, "high": 0.2588, "low": 0.2583, "close": 0.2583, "volume": 2580.9, "quote_volume": 667.01863, "trades": 39, "taker_buy_volume": 1452.6, "taker_buy_quote": 375.34236}, {"ts": 1769708340000, "open": 0.2582, "high": 0.2582, "low": 0.2571, "close": 0.2571, "volume": 12821.8, "quote_volume": 3299.83439, "trades": 72, "taker_buy_volume": 1278.6, "taker_buy_quote": 329.25514}, {"ts": 1769708400000, "open": 0.257, "high": 0.2572, "low": 0.2568, "close": 0.2571, "volume": 3182.5, "quote_volume": 817.55051, "trades": 29, "taker_buy_volume": 2889.0, "taker_buy_quote": 742.12801}, {"ts": 1769708460000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 4484.1, "quote_volume": 1152.86211, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708520000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 82.2, "quote_volume": 21.1254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708580000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708640000, "open": 0.2571, "high": 0.2575, "low": 0.257, "close": 0.2572, "volume": 10473.2, "quote_volume": 2696.06206, "trades": 46, "taker_buy_volume": 9184.5, "taker_buy_quote": 2364.42449}, {"ts": 1769708700000, "open": 0.2573, "high": 0.2573, "low": 0.2569, "close": 0.257, "volume": 1931.1, "quote_volume": 496.65732, "trades": 23, "taker_buy_volume": 1001.8, "taker_buy_quote": 257.71066}, {"ts": 1769708760000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 156.6, "quote_volume": 40.21878, "trades": 5, "taker_buy_volume": 96.1, "taker_buy_quote": 24.68238}, {"ts": 1769708820000, "open": 0.2568, "high": 0.2568, "low": 0.2563, "close": 0.2563, "volume": 1970.3, "quote_volume": 505.33248, "trades": 23, "taker_buy_volume": 212.3, "taker_buy_quote": 54.45104}, {"ts": 1769708880000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 60.6, "quote_volume": 15.52572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708940000, "open": 0.2563, "high": 0.2564, "low": 0.2559, "close": 0.2559, "volume": 7252.6, "quote_volume": 1858.9818, "trades": 25, "taker_buy_volume": 5810.0, "taker_buy_quote": 1489.42018}, {"ts": 1769709000000, "open": 0.2558, "high": 0.2564, "low": 0.2558, "close": 0.2561, "volume": 2266.3, "quote_volume": 580.01069, "trades": 30, "taker_buy_volume": 1870.9, "taker_buy_quote": 478.80197}, {"ts": 1769709060000, "open": 0.2561, "high": 0.2561, "low": 0.2555, "close": 0.2556, "volume": 3444.4, "quote_volume": 880.87387, "trades": 29, "taker_buy_volume": 2765.4, "taker_buy_quote": 707.2851}, {"ts": 1769709120000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 39.2, "quote_volume": 10.02344, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.02344}, {"ts": 1769709180000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 3651.8, "quote_volume": 934.13044, "trades": 23, "taker_buy_volume": 3484.6, "taker_buy_quote": 891.36068}, {"ts": 1769709240000, "open": 0.2558, "high": 0.2558, "low": 0.2555, "close": 0.2555, "volume": 6159.4, "quote_volume": 1575.25586, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709300000, "open": 0.2557, "high": 0.2566, "low": 0.2557, "close": 0.2566, "volume": 3924.7, "quote_volume": 1005.55133, "trades": 36, "taker_buy_volume": 1612.0, "taker_buy_quote": 412.76132}, {"ts": 1769709360000, "open": 0.2566, "high": 0.2566, "low": 0.2562, "close": 0.2564, "volume": 1567.5, "quote_volume": 401.95223, "trades": 12, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02524}, {"ts": 1769709420000, "open": 0.2565, "high": 0.2574, "low": 0.2565, "close": 0.2571, "volume": 50825.7, "quote_volume": 13063.36922, "trades": 76, "taker_buy_volume": 18446.2, "taker_buy_quote": 4742.69977}, {"ts": 1769709480000, "open": 0.257, "high": 0.2583, "low": 0.2569, "close": 0.2578, "volume": 15649.5, "quote_volume": 4029.30359, "trades": 87, "taker_buy_volume": 13951.6, "taker_buy_quote": 3591.33306}, {"ts": 1769709540000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 7591.0, "quote_volume": 1957.60412, "trades": 9, "taker_buy_volume": 6349.6, "taker_buy_quote": 1637.56184}, {"ts": 1769709600000, "open": 0.2579, "high": 0.2584, "low": 0.2579, "close": 0.258, "volume": 7923.6, "quote_volume": 2045.60625, "trades": 28, "taker_buy_volume": 3272.0, "taker_buy_quote": 844.81133}, {"ts": 1769709660000, "open": 0.2581, "high": 0.2586, "low": 0.258, "close": 0.2586, "volume": 42241.7, "quote_volume": 10906.44355, "trades": 62, "taker_buy_volume": 17943.7, "taker_buy_quote": 4633.49165}, {"ts": 1769709720000, "open": 0.2585, "high": 0.2593, "low": 0.2585, "close": 0.2593, "volume": 5267.7, "quote_volume": 1364.13947, "trades": 32, "taker_buy_volume": 3317.0, "taker_buy_quote": 858.93713}, {"ts": 1769709780000, "open": 0.2593, "high": 0.2603, "low": 0.259, "close": 0.2602, "volume": 21987.5, "quote_volume": 5709.74202, "trades": 64, "taker_buy_volume": 12820.9, "taker_buy_quote": 3327.98946}, {"ts": 1769709840000, "open": 0.2604, "high": 0.2608, "low": 0.26, "close": 0.2606, "volume": 22436.3, "quote_volume": 5842.32952, "trades": 58, "taker_buy_volume": 14451.1, "taker_buy_quote": 3764.00968}, {"ts": 1769709900000, "open": 0.2606, "high": 0.2606, "low": 0.26, "close": 0.2602, "volume": 11118.6, "quote_volume": 2894.94967, "trades": 26, "taker_buy_volume": 5331.7, "taker_buy_quote": 1389.33032}, {"ts": 1769709960000, "open": 0.26, "high": 0.2606, "low": 0.2599, "close": 0.2605, "volume": 7012.8, "quote_volume": 1825.45963, "trades": 30, "taker_buy_volume": 6607.1, "taker_buy_quote": 1719.86791}, {"ts": 1769710020000, "open": 0.2604, "high": 0.2605, "low": 0.2595, "close": 0.2595, "volume": 4300.4, "quote_volume": 1118.27796, "trades": 30, "taker_buy_volume": 62.8, "taker_buy_quote": 16.3594}, {"ts": 1769710080000, "open": 0.2595, "high": 0.2595, "low": 0.2586, "close": 0.259, "volume": 22031.9, "quote_volume": 5702.61214, "trades": 135, "taker_buy_volume": 10301.9, "taker_buy_quote": 2665.83332}, {"ts": 1769710140000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 8271.5, "quote_volume": 2143.91113, "trades": 41, "taker_buy_volume": 4413.9, "taker_buy_quote": 1143.63545}, {"ts": 1769710200000, "open": 0.2591, "high": 0.2592, "low": 0.259, "close": 0.2591, "volume": 6420.3, "quote_volume": 1663.19377, "trades": 17, "taker_buy_volume": 3431.7, "taker_buy_quote": 889.1365}, {"ts": 1769710260000, "open": 0.2592, "high": 0.2596, "low": 0.2592, "close": 0.2595, "volume": 4271.0, "quote_volume": 1108.04894, "trades": 15, "taker_buy_volume": 3879.6, "taker_buy_quote": 1006.48064}, {"ts": 1769710320000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 38.7, "quote_volume": 10.04652, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 10.04652}, {"ts": 1769710380000, "open": 0.2596, "high": 0.2596, "low": 0.2593, "close": 0.2593, "volume": 318.4, "quote_volume": 82.63343, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710440000, "open": 0.2593, "high": 0.2593, "low": 0.2589, "close": 0.2589, "volume": 645.9, "quote_volume": 167.27073, "trades": 22, "taker_buy_volume": 156.1, "taker_buy_quote": 40.41429}, {"ts": 1769710500000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 120.2, "quote_volume": 31.10175, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710560000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2587, "volume": 6696.9, "quote_volume": 1732.42036, "trades": 19, "taker_buy_volume": 3743.6, "taker_buy_quote": 968.40766}, {"ts": 1769710620000, "open": 0.2586, "high": 0.2587, "low": 0.2583, "close": 0.2583, "volume": 895.4, "quote_volume": 231.5765, "trades": 20, "taker_buy_volume": 603.8, "taker_buy_quote": 156.20306}, {"ts": 1769710680000, "open": 0.2582, "high": 0.2582, "low": 0.2566, "close": 0.2571, "volume": 61663.1, "quote_volume": 15879.50827, "trades": 240, "taker_buy_volume": 24323.1, "taker_buy_quote": 6262.17846}, {"ts": 1769710740000, "open": 0.2572, "high": 0.258, "low": 0.2572, "close": 0.2577, "volume": 14897.6, "quote_volume": 3837.66374, "trades": 53, "taker_buy_volume": 12324.3, "taker_buy_quote": 3174.42242}, {"ts": 1769710800000, "open": 0.2577, "high": 0.2581, "low": 0.2575, "close": 0.2576, "volume": 15265.1, "quote_volume": 3937.29425, "trades": 26, "taker_buy_volume": 9149.5, "taker_buy_quote": 2360.07389}, {"ts": 1769710860000, "open": 0.2574, "high": 0.2578, "low": 0.2574, "close": 0.2575, "volume": 3793.4, "quote_volume": 976.7689, "trades": 25, "taker_buy_volume": 3141.8, "taker_buy_quote": 809.00244}, {"ts": 1769710920000, "open": 0.2576, "high": 0.2578, "low": 0.2574, "close": 0.2575, "volume": 3656.6, "quote_volume": 942.15531, "trades": 27, "taker_buy_volume": 677.9, "taker_buy_quote": 174.72505}, {"ts": 1769710980000, "open": 0.2576, "high": 0.2579, "low": 0.2576, "close": 0.2579, "volume": 3048.1, "quote_volume": 785.67743, "trades": 14, "taker_buy_volume": 2198.3, "taker_buy_quote": 566.51401}, {"ts": 1769711040000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 1761.8, "quote_volume": 454.24872, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711100000, "open": 0.2579, "high": 0.2579, "low": 0.2575, "close": 0.2575, "volume": 815.2, "quote_volume": 210.08784, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711160000, "open": 0.2575, "high": 0.2575, "low": 0.2571, "close": 0.2571, "volume": 942.1, "quote_volume": 242.35519, "trades": 11, "taker_buy_volume": 700.6, "taker_buy_quote": 180.22933}, {"ts": 1769711220000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711280000, "open": 0.257, "high": 0.2575, "low": 0.2569, "close": 0.2571, "volume": 9732.6, "quote_volume": 2504.09466, "trades": 26, "taker_buy_volume": 8135.4, "taker_buy_quote": 2093.63469}, {"ts": 1769711340000, "open": 0.2572, "high": 0.2572, "low": 0.2568, "close": 0.2568, "volume": 5207.6, "quote_volume": 1338.6564, "trades": 13, "taker_buy_volume": 1823.3, "taker_buy_quote": 468.95276}, {"ts": 1769711400000, "open": 0.2569, "high": 0.2573, "low": 0.2562, "close": 0.2566, "volume": 11974.8, "quote_volume": 3073.52246, "trades": 67, "taker_buy_volume": 3096.7, "taker_buy_quote": 796.15159}, {"ts": 1769711460000, "open": 0.2565, "high": 0.2581, "low": 0.2564, "close": 0.2579, "volume": 5349.4, "quote_volume": 1373.80419, "trades": 58, "taker_buy_volume": 3854.5, "taker_buy_quote": 989.76271}, {"ts": 1769711520000, "open": 0.2578, "high": 0.2583, "low": 0.2573, "close": 0.2576, "volume": 15209.2, "quote_volume": 3920.56636, "trades": 63, "taker_buy_volume": 5290.2, "taker_buy_quote": 1363.3655}, {"ts": 1769711580000, "open": 0.2576, "high": 0.2578, "low": 0.2574, "close": 0.2574, "volume": 6392.6, "quote_volume": 1646.41651, "trades": 20, "taker_buy_volume": 1863.5, "taker_buy_quote": 479.91093}, {"ts": 1769711640000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 1787.2, "quote_volume": 459.82858, "trades": 7, "taker_buy_volume": 1547.0, "taker_buy_quote": 398.0431}, {"ts": 1769711700000, "open": 0.2572, "high": 0.258, "low": 0.2572, "close": 0.2577, "volume": 21610.6, "quote_volume": 5569.43953, "trades": 53, "taker_buy_volume": 9840.7, "taker_buy_quote": 2535.36441}, {"ts": 1769711760000, "open": 0.2578, "high": 0.2579, "low": 0.2576, "close": 0.2576, "volume": 2957.3, "quote_volume": 762.32958, "trades": 10, "taker_buy_volume": 2273.4, "taker_buy_quote": 586.08855}, {"ts": 1769711820000, "open": 0.2577, "high": 0.2578, "low": 0.2575, "close": 0.2575, "volume": 1022.8, "quote_volume": 263.6545, "trades": 6, "taker_buy_volume": 99.2, "taker_buy_quote": 25.56987}, {"ts": 1769711880000, "open": 0.2575, "high": 0.2576, "low": 0.2569, "close": 0.2569, "volume": 1856.9, "quote_volume": 478.14925, "trades": 20, "taker_buy_volume": 1398.7, "taker_buy_quote": 360.30312}, {"ts": 1769711940000, "open": 0.2568, "high": 0.2568, "low": 0.2564, "close": 0.2564, "volume": 2453.4, "quote_volume": 629.35758, "trades": 22, "taker_buy_volume": 1943.4, "taker_buy_quote": 498.53298}, {"ts": 1769712000000, "open": 0.2564, "high": 0.2578, "low": 0.2563, "close": 0.2571, "volume": 58033.0, "quote_volume": 14930.00045, "trades": 119, "taker_buy_volume": 27879.6, "taker_buy_quote": 7172.88153}, {"ts": 1769712060000, "open": 0.257, "high": 0.2571, "low": 0.2565, "close": 0.2567, "volume": 54648.7, "quote_volume": 14031.17163, "trades": 89, "taker_buy_volume": 7029.4, "taker_buy_quote": 1804.64557}, {"ts": 1769712120000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2564, "volume": 1749.0, "quote_volume": 448.67928, "trades": 10, "taker_buy_volume": 1627.8, "taker_buy_quote": 417.59754}, {"ts": 1769712180000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 39.1, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02915}, {"ts": 1769712240000, "open": 0.2564, "high": 0.2571, "low": 0.2563, "close": 0.2571, "volume": 20793.7, "quote_volume": 5341.53799, "trades": 46, "taker_buy_volume": 16808.4, "taker_buy_quote": 4319.68003}, {"ts": 1769712300000, "open": 0.2572, "high": 0.2572, "low": 0.2567, "close": 0.2568, "volume": 8092.3, "quote_volume": 2079.69229, "trades": 19, "taker_buy_volume": 138.6, "taker_buy_quote": 35.61273}, {"ts": 1769712360000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 99.7, "quote_volume": 25.58693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712420000, "open": 0.2565, "high": 0.2566, "low": 0.2564, "close": 0.2565, "volume": 2383.0, "quote_volume": 611.25766, "trades": 26, "taker_buy_volume": 1702.1, "taker_buy_quote": 436.60896}, {"ts": 1769712480000, "open": 0.2565, "high": 0.2566, "low": 0.2553, "close": 0.2556, "volume": 109325.4, "quote_volume": 27979.5787, "trades": 329, "taker_buy_volume": 17546.5, "taker_buy_quote": 4497.01349}, {"ts": 1769712540000, "open": 0.2555, "high": 0.2558, "low": 0.2554, "close": 0.2556, "volume": 118008.2, "quote_volume": 30153.83192, "trades": 1067, "taker_buy_volume": 7917.5, "taker_buy_quote": 2023.7878}, {"ts": 1769712600000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 196.8, "quote_volume": 50.35977, "trades": 8, "taker_buy_volume": 196.8, "taker_buy_quote": 50.35977}, {"ts": 1769712660000, "open": 0.2558, "high": 0.2558, "low": 0.2551, "close": 0.2552, "volume": 35109.4, "quote_volume": 8972.54753, "trades": 151, "taker_buy_volume": 5792.2, "taker_buy_quote": 1479.26906}, {"ts": 1769712720000, "open": 0.2553, "high": 0.2553, "low": 0.2542, "close": 0.2543, "volume": 135408.6, "quote_volume": 34457.40433, "trades": 242, "taker_buy_volume": 61955.2, "taker_buy_quote": 15772.6832}, {"ts": 1769712780000, "open": 0.2545, "high": 0.2552, "low": 0.2544, "close": 0.2547, "volume": 9248.3, "quote_volume": 2356.12269, "trades": 49, "taker_buy_volume": 3251.9, "taker_buy_quote": 828.58892}, {"ts": 1769712840000, "open": 0.2546, "high": 0.2546, "low": 0.2543, "close": 0.2546, "volume": 6264.2, "quote_volume": 1593.84086, "trades": 23, "taker_buy_volume": 1650.9, "taker_buy_quote": 420.08587}, {"ts": 1769712900000, "open": 0.2545, "high": 0.2549, "low": 0.2545, "close": 0.2549, "volume": 831.4, "quote_volume": 211.77886, "trades": 13, "taker_buy_volume": 222.4, "taker_buy_quote": 56.65964}, {"ts": 1769712960000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 1107.9, "quote_volume": 282.56227, "trades": 10, "taker_buy_volume": 121.8, "taker_buy_quote": 31.06509}, {"ts": 1769713020000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 970.4, "quote_volume": 247.41347, "trades": 8, "taker_buy_volume": 39.3, "taker_buy_quote": 10.0215}, {"ts": 1769713080000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 966.2, "quote_volume": 246.19562, "trades": 7, "taker_buy_volume": 612.7, "taker_buy_quote": 156.11989}, {"ts": 1769713140000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 1585.3, "quote_volume": 403.93838, "trades": 5, "taker_buy_volume": 39.4, "taker_buy_quote": 10.04306}, {"ts": 1769713200000, "open": 0.2548, "high": 0.2548, "low": 0.2542, "close": 0.2545, "volume": 71340.2, "quote_volume": 18149.76615, "trades": 69, "taker_buy_volume": 13370.2, "taker_buy_quote": 3402.09538}, {"ts": 1769713260000, "open": 0.2546, "high": 0.2556, "low": 0.2546, "close": 0.2556, "volume": 3534.7, "quote_volume": 901.39037, "trades": 40, "taker_buy_volume": 3355.5, "taker_buy_quote": 855.73065}, {"ts": 1769713320000, "open": 0.2556, "high": 0.2569, "low": 0.2556, "close": 0.2566, "volume": 144320.8, "quote_volume": 37010.56036, "trades": 111, "taker_buy_volume": 137550.3, "taker_buy_quote": 35274.30631}, {"ts": 1769713380000, "open": 0.2566, "high": 0.2568, "low": 0.2562, "close": 0.2563, "volume": 52468.1, "quote_volume": 13453.43792, "trades": 122, "taker_buy_volume": 27902.5, "taker_buy_quote": 7155.54533}, {"ts": 1769713440000, "open": 0.2562, "high": 0.2562, "low": 0.256, "close": 0.256, "volume": 3547.8, "quote_volume": 908.89547, "trades": 12, "taker_buy_volume": 163.4, "taker_buy_quote": 41.8304}, {"ts": 1769713500000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 5145.2, "quote_volume": 1316.68051, "trades": 12, "taker_buy_volume": 4582.9, "taker_buy_quote": 1172.78794}, {"ts": 1769713560000, "open": 0.2561, "high": 0.2564, "low": 0.2556, "close": 0.2564, "volume": 14912.7, "quote_volume": 3814.44951, "trades": 42, "taker_buy_volume": 4885.6, "taker_buy_quote": 1249.3765}, {"ts": 1769713620000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 8992.8, "quote_volume": 2305.78539, "trades": 12, "taker_buy_volume": 60.6, "taker_buy_quote": 15.5439}, {"ts": 1769713680000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 116.2, "quote_volume": 29.8053, "trades": 6, "taker_buy_volume": 80.9, "taker_buy_quote": 20.75085}, {"ts": 1769713740000, "open": 0.2564, "high": 0.2568, "low": 0.2563, "close": 0.2567, "volume": 20912.2, "quote_volume": 5367.31221, "trades": 48, "taker_buy_volume": 19545.1, "taker_buy_quote": 5016.40501}, {"ts": 1769713800000, "open": 0.2565, "high": 0.2565, "low": 0.2557, "close": 0.2557, "volume": 626.8, "quote_volume": 160.4896, "trades": 22, "taker_buy_volume": 153.8, "taker_buy_quote": 39.35742}, {"ts": 1769713860000, "open": 0.2558, "high": 0.2561, "low": 0.2558, "close": 0.256, "volume": 4009.7, "quote_volume": 1026.34878, "trades": 10, "taker_buy_volume": 3970.5, "taker_buy_quote": 1016.31358}, {"ts": 1769713920000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 1036.3, "quote_volume": 265.19917, "trades": 8, "taker_buy_volume": 571.1, "taker_buy_quote": 146.14449}, {"ts": 1769713980000, "open": 0.256, "high": 0.2566, "low": 0.256, "close": 0.2562, "volume": 20292.4, "quote_volume": 5200.0875, "trades": 39, "taker_buy_volume": 18832.4, "taker_buy_quote": 4825.84738}, {"ts": 1769714040000, "open": 0.2563, "high": 0.257, "low": 0.2561, "close": 0.2564, "volume": 39810.4, "quote_volume": 10212.06951, "trades": 73, "taker_buy_volume": 17814.7, "taker_buy_quote": 4571.25377}, {"ts": 1769714100000, "open": 0.2565, "high": 0.2569, "low": 0.2564, "close": 0.2564, "volume": 1668.6, "quote_volume": 428.23967, "trades": 19, "taker_buy_volume": 1189.1, "taker_buy_quote": 305.17163}, {"ts": 1769714160000, "open": 0.2563, "high": 0.2567, "low": 0.2562, "close": 0.2567, "volume": 8308.3, "quote_volume": 2130.58605, "trades": 23, "taker_buy_volume": 7608.1, "taker_buy_quote": 1951.18779}, {"ts": 1769714220000, "open": 0.2566, "high": 0.2571, "low": 0.2562, "close": 0.2566, "volume": 36572.7, "quote_volume": 9385.76894, "trades": 105, "taker_buy_volume": 25219.1, "taker_buy_quote": 6471.46006}, {"ts": 1769714280000, "open": 0.2565, "high": 0.2566, "low": 0.2563, "close": 0.2565, "volume": 4366.2, "quote_volume": 1119.55994, "trades": 26, "taker_buy_volume": 2899.1, "taker_buy_quote": 743.4176}, {"ts": 1769714340000, "open": 0.2564, "high": 0.2567, "low": 0.2563, "close": 0.2564, "volume": 4988.1, "quote_volume": 1279.36487, "trades": 23, "taker_buy_volume": 3140.3, "taker_buy_quote": 805.49958}, {"ts": 1769714400000, "open": 0.2564, "high": 0.2568, "low": 0.2564, "close": 0.2564, "volume": 9111.1, "quote_volume": 2338.51829, "trades": 30, "taker_buy_volume": 891.9, "taker_buy_quote": 228.96935}, {"ts": 1769714460000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 812.6, "quote_volume": 208.51316, "trades": 2, "taker_buy_volume": 812.6, "taker_buy_quote": 208.51316}, {"ts": 1769714520000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714580000, "open": 0.2565, "high": 0.2565, "low": 0.2562, "close": 0.2562, "volume": 5888.6, "quote_volume": 1509.69308, "trades": 23, "taker_buy_volume": 1112.7, "taker_buy_quote": 285.29628}, {"ts": 1769714640000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 239.8, "quote_volume": 61.48081, "trades": 3, "taker_buy_volume": 239.8, "taker_buy_quote": 61.48081}, {"ts": 1769714700000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 2565.1, "quote_volume": 658.1713, "trades": 10, "taker_buy_volume": 1018.1, "taker_buy_quote": 261.2111}, {"ts": 1769714760000, "open": 0.2567, "high": 0.2572, "low": 0.2567, "close": 0.2571, "volume": 7359.3, "quote_volume": 1891.36537, "trades": 31, "taker_buy_volume": 5563.0, "taker_buy_quote": 1429.53664}, {"ts": 1769714820000, "open": 0.2571, "high": 0.2576, "low": 0.257, "close": 0.2576, "volume": 13118.0, "quote_volume": 3373.9459, "trades": 43, "taker_buy_volume": 5920.8, "taker_buy_quote": 1523.82564}, {"ts": 1769714880000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2574, "volume": 11628.2, "quote_volume": 2993.34354, "trades": 51, "taker_buy_volume": 3451.2, "taker_buy_quote": 888.60275}, {"ts": 1769714940000, "open": 0.2575, "high": 0.258, "low": 0.2575, "close": 0.258, "volume": 13195.9, "quote_volume": 3401.08226, "trades": 39, "taker_buy_volume": 12301.4, "taker_buy_quote": 3170.65906}, {"ts": 1769715000000, "open": 0.2581, "high": 0.2593, "low": 0.2581, "close": 0.2589, "volume": 36286.4, "quote_volume": 9383.82496, "trades": 138, "taker_buy_volume": 28704.4, "taker_buy_quote": 7423.22112}, {"ts": 1769715060000, "open": 0.2589, "high": 0.2592, "low": 0.2588, "close": 0.2592, "volume": 6449.2, "quote_volume": 1669.77088, "trades": 18, "taker_buy_volume": 4474.5, "taker_buy_quote": 1158.58525}, {"ts": 1769715120000, "open": 0.2593, "high": 0.2603, "low": 0.2593, "close": 0.26, "volume": 12907.5, "quote_volume": 3357.81508, "trades": 68, "taker_buy_volume": 5934.6, "taker_buy_quote": 1543.93863}, {"ts": 1769715180000, "open": 0.2601, "high": 0.2615, "low": 0.2601, "close": 0.2613, "volume": 46071.8, "quote_volume": 12014.36238, "trades": 129, "taker_buy_volume": 30085.4, "taker_buy_quote": 7845.28087}, {"ts": 1769715240000, "open": 0.2613, "high": 0.2616, "low": 0.2609, "close": 0.261, "volume": 18955.1, "quote_volume": 4952.82033, "trades": 57, "taker_buy_volume": 7111.5, "taker_buy_quote": 1859.22111}, {"ts": 1769715300000, "open": 0.261, "high": 0.2613, "low": 0.2607, "close": 0.2607, "volume": 18887.8, "quote_volume": 4929.81683, "trades": 53, "taker_buy_volume": 3095.1, "taker_buy_quote": 808.11218}, {"ts": 1769715360000, "open": 0.2607, "high": 0.2607, "low": 0.2599, "close": 0.2599, "volume": 10083.1, "quote_volume": 2624.04032, "trades": 40, "taker_buy_volume": 8449.1, "taker_buy_quote": 2198.80994}, {"ts": 1769715420000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 1397.1, "quote_volume": 362.9743, "trades": 6, "taker_buy_volume": 38.6, "taker_buy_quote": 10.036}, {"ts": 1769715480000, "open": 0.2599, "high": 0.2603, "low": 0.2597, "close": 0.2603, "volume": 13555.8, "quote_volume": 3525.70178, "trades": 31, "taker_buy_volume": 13264.3, "taker_buy_quote": 3449.96072}, {"ts": 1769715540000, "open": 0.2604, "high": 0.2609, "low": 0.2604, "close": 0.2606, "volume": 9814.1, "quote_volume": 2559.35194, "trades": 38, "taker_buy_volume": 315.5, "taker_buy_quote": 82.23713}, {"ts": 1769715600000, "open": 0.2605, "high": 0.2608, "low": 0.2602, "close": 0.2608, "volume": 35851.3, "quote_volume": 9341.52535, "trades": 76, "taker_buy_volume": 30716.2, "taker_buy_quote": 8003.60314}, {"ts": 1769715660000, "open": 0.2609, "high": 0.2612, "low": 0.2609, "close": 0.261, "volume": 3885.6, "quote_volume": 1014.29805, "trades": 18, "taker_buy_volume": 2121.0, "taker_buy_quote": 553.73745}, {"ts": 1769715720000, "open": 0.261, "high": 0.261, "low": 0.2607, "close": 0.2607, "volume": 3193.4, "quote_volume": 832.89035, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715780000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 560.5, "quote_volume": 146.12235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715840000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715900000, "open": 0.2609, "high": 0.2615, "low": 0.2609, "close": 0.2613, "volume": 3998.1, "quote_volume": 1045.33425, "trades": 31, "taker_buy_volume": 1516.9, "taker_buy_quote": 396.53748}, {"ts": 1769715960000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 2070.2, "quote_volume": 540.4733, "trades": 25, "taker_buy_volume": 773.5, "taker_buy_quote": 201.96085}, {"ts": 1769716020000, "open": 0.2609, "high": 0.2609, "low": 0.2604, "close": 0.2604, "volume": 2036.3, "quote_volume": 530.65807, "trades": 17, "taker_buy_volume": 239.1, "taker_buy_quote": 62.26164}, {"ts": 1769716080000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 38.5, "quote_volume": 10.02925, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.02925}, {"ts": 1769716140000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 529.5, "quote_volume": 138.0368, "trades": 5, "taker_buy_volume": 529.5, "taker_buy_quote": 138.0368}, {"ts": 1769716200000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 38.5, "quote_volume": 10.03695, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.03695}, {"ts": 1769716260000, "open": 0.2606, "high": 0.261, "low": 0.2606, "close": 0.261, "volume": 1699.1, "quote_volume": 442.89756, "trades": 10, "taker_buy_volume": 351.6, "taker_buy_quote": 91.71514}, {"ts": 1769716320000, "open": 0.2611, "high": 0.2611, "low": 0.2599, "close": 0.2599, "volume": 4243.3, "quote_volume": 1104.26227, "trades": 47, "taker_buy_volume": 59.3, "taker_buy_quote": 15.48323}, {"ts": 1769716380000, "open": 0.2598, "high": 0.2599, "low": 0.2595, "close": 0.2599, "volume": 757.0, "quote_volume": 196.59383, "trades": 21, "taker_buy_volume": 484.6, "taker_buy_quote": 125.86684}, {"ts": 1769716440000, "open": 0.26, "high": 0.2606, "low": 0.26, "close": 0.2605, "volume": 21045.3, "quote_volume": 5480.91551, "trades": 55, "taker_buy_volume": 13043.6, "taker_buy_quote": 3396.46758}, {"ts": 1769716500000, "open": 0.2607, "high": 0.2609, "low": 0.2607, "close": 0.2608, "volume": 5895.7, "quote_volume": 1537.84485, "trades": 14, "taker_buy_volume": 3595.8, "taker_buy_quote": 938.03093}, {"ts": 1769716560000, "open": 0.2608, "high": 0.2609, "low": 0.2607, "close": 0.2608, "volume": 12596.8, "quote_volume": 3286.05004, "trades": 17, "taker_buy_volume": 7666.3, "taker_buy_quote": 1999.98117}, {"ts": 1769716620000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 1927.4, "quote_volume": 503.04544, "trades": 11, "taker_buy_volume": 119.1, "taker_buy_quote": 31.07914}, {"ts": 1769716680000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 76.9, "quote_volume": 20.05936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716740000, "open": 0.2607, "high": 0.2607, "low": 0.2603, "close": 0.2603, "volume": 2014.6, "quote_volume": 525.14648, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716800000, "open": 0.2602, "high": 0.2607, "low": 0.2597, "close": 0.2604, "volume": 30400.8, "quote_volume": 7914.13686, "trades": 102, "taker_buy_volume": 16699.9, "taker_buy_quote": 4347.62251}, {"ts": 1769716860000, "open": 0.2603, "high": 0.2605, "low": 0.2602, "close": 0.2605, "volume": 12707.2, "quote_volume": 3309.49675, "trades": 18, "taker_buy_volume": 6652.8, "taker_buy_quote": 1733.0544}, {"ts": 1769716920000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 6100.3, "quote_volume": 1589.48685, "trades": 68, "taker_buy_volume": 102.8, "taker_buy_quote": 26.78968}, {"ts": 1769716980000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 6383.7, "quote_volume": 1661.97456, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717040000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717100000, "open": 0.2604, "high": 0.2606, "low": 0.2601, "close": 0.2604, "volume": 19878.8, "quote_volume": 5175.43365, "trades": 63, "taker_buy_volume": 10917.3, "taker_buy_quote": 2842.34307}, {"ts": 1769717160000, "open": 0.2604, "high": 0.2609, "low": 0.2604, "close": 0.2609, "volume": 4115.0, "quote_volume": 1072.39927, "trades": 26, "taker_buy_volume": 255.8, "taker_buy_quote": 66.69339}, {"ts": 1769717220000, "open": 0.261, "high": 0.2613, "low": 0.2602, "close": 0.2602, "volume": 12646.9, "quote_volume": 3300.65199, "trades": 59, "taker_buy_volume": 3587.9, "taker_buy_quote": 936.62158}, {"ts": 1769717280000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 255.4, "quote_volume": 66.4116, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717340000, "open": 0.2598, "high": 0.2598, "low": 0.2596, "close": 0.2597, "volume": 1379.1, "quote_volume": 358.06836, "trades": 13, "taker_buy_volume": 1012.7, "taker_buy_quote": 262.90988}, {"ts": 1769717400000, "open": 0.2598, "high": 0.26, "low": 0.2597, "close": 0.2597, "volume": 5580.9, "quote_volume": 1450.93641, "trades": 12, "taker_buy_volume": 5304.4, "taker_buy_quote": 1379.1255}, {"ts": 1769717460000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 62.6, "quote_volume": 16.26348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717520000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 471.2, "quote_volume": 122.27868, "trades": 9, "taker_buy_volume": 268.6, "taker_buy_quote": 69.7017}, {"ts": 1769717580000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717640000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 230.7, "quote_volume": 59.82051, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717700000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 422.1, "quote_volume": 109.40232, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717760000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 98.7, "quote_volume": 25.56717, "trades": 4, "taker_buy_volume": 38.7, "taker_buy_quote": 10.02717}, {"ts": 1769717820000, "open": 0.2592, "high": 0.2596, "low": 0.2592, "close": 0.2596, "volume": 3603.7, "quote_volume": 934.44272, "trades": 20, "taker_buy_volume": 2830.2, "taker_buy_quote": 733.87417}, {"ts": 1769717880000, "open": 0.2596, "high": 0.26, "low": 0.2596, "close": 0.26, "volume": 906.0, "quote_volume": 235.4437, "trades": 13, "taker_buy_volume": 848.3, "taker_buy_quote": 220.44747}, {"ts": 1769717940000, "open": 0.2599, "high": 0.2607, "low": 0.2599, "close": 0.2607, "volume": 7661.7, "quote_volume": 1994.55566, "trades": 47, "taker_buy_volume": 7591.0, "taker_buy_quote": 1976.17431}, {"ts": 1769718000000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 305.4, "quote_volume": 79.62538, "trades": 9, "taker_buy_volume": 282.4, "taker_buy_quote": 73.62928}, {"ts": 1769718060000, "open": 0.2608, "high": 0.2613, "low": 0.2608, "close": 0.2611, "volume": 8025.8, "quote_volume": 2095.86724, "trades": 70, "taker_buy_volume": 2761.6, "taker_buy_quote": 721.02949}, {"ts": 1769718120000, "open": 0.2612, "high": 0.2616, "low": 0.2611, "close": 0.2612, "volume": 14368.0, "quote_volume": 3755.13561, "trades": 50, "taker_buy_volume": 10504.5, "taker_buy_quote": 2745.51699}, {"ts": 1769718180000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718240000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 6672.2, "quote_volume": 1744.3461, "trades": 27, "taker_buy_volume": 1790.6, "taker_buy_quote": 467.99739}, {"ts": 1769718300000, "open": 0.2613, "high": 0.2613, "low": 0.2612, "close": 0.2612, "volume": 645.1, "quote_volume": 168.50607, "trades": 8, "taker_buy_volume": 526.1, "taker_buy_quote": 137.41732}, {"ts": 1769718360000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718420000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 86.1, "quote_volume": 22.48932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718480000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 59.5, "quote_volume": 15.53545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718540000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718600000, "open": 0.2612, "high": 0.2615, "low": 0.2609, "close": 0.2609, "volume": 4420.6, "quote_volume": 1154.43092, "trades": 41, "taker_buy_volume": 1175.7, "taker_buy_quote": 307.02422}, {"ts": 1769718660000, "open": 0.2609, "high": 0.2609, "low": 0.2605, "close": 0.2605, "volume": 2929.5, "quote_volume": 764.13364, "trades": 15, "taker_buy_volume": 1805.7, "taker_buy_quote": 471.09139}, {"ts": 1769718720000, "open": 0.2606, "high": 0.2613, "low": 0.2606, "close": 0.261, "volume": 11074.3, "quote_volume": 2888.95909, "trades": 33, "taker_buy_volume": 7212.3, "taker_buy_quote": 1880.72765}, {"ts": 1769718780000, "open": 0.2609, "high": 0.2609, "low": 0.2602, "close": 0.2602, "volume": 2157.3, "quote_volume": 562.11225, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718840000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 712.2, "quote_volume": 185.24322, "trades": 4, "taker_buy_volume": 91.0, "taker_buy_quote": 23.6691}, {"ts": 1769718900000, "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.2598, "volume": 2376.0, "quote_volume": 617.50746, "trades": 19, "taker_buy_volume": 1166.7, "taker_buy_quote": 303.30416}, {"ts": 1769718960000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 660.8, "quote_volume": 171.80414, "trades": 4, "taker_buy_volume": 660.8, "taker_buy_quote": 171.80414}, {"ts": 1769719020000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 158.2, "quote_volume": 41.09824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719080000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 38.5, "quote_volume": 9.99845, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 9.99845}, {"ts": 1769719140000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 402.1, "quote_volume": 104.42537, "trades": 5, "taker_buy_volume": 185.1, "taker_buy_quote": 48.07047}, {"ts": 1769719200000, "open": 0.2599, "high": 0.26, "low": 0.2598, "close": 0.2598, "volume": 8723.4, "quote_volume": 2266.3776, "trades": 48, "taker_buy_volume": 3999.7, "taker_buy_quote": 1039.14853}, {"ts": 1769719260000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 601.3, "quote_volume": 156.28173, "trades": 3, "taker_buy_volume": 601.3, "taker_buy_quote": 156.28173}, {"ts": 1769719320000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 1900.5, "quote_volume": 494.55534, "trades": 16, "taker_buy_volume": 885.6, "taker_buy_quote": 230.37687}, {"ts": 1769719380000, "open": 0.2603, "high": 0.2605, "low": 0.26, "close": 0.2603, "volume": 17780.2, "quote_volume": 4627.5859, "trades": 90, "taker_buy_volume": 9846.5, "taker_buy_quote": 2563.56802}, {"ts": 1769719440000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 174.2, "quote_volume": 45.31327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719500000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 322.6, "quote_volume": 83.86118, "trades": 7, "taker_buy_volume": 38.6, "taker_buy_quote": 10.036}, {"ts": 1769719560000, "open": 0.2601, "high": 0.2609, "low": 0.2601, "close": 0.2607, "volume": 10275.6, "quote_volume": 2679.93865, "trades": 107, "taker_buy_volume": 2903.5, "taker_buy_quote": 756.68961}, {"ts": 1769719620000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.261, "volume": 854.5, "quote_volume": 223.02449, "trades": 11, "taker_buy_volume": 739.4, "taker_buy_quote": 192.98339}, {"ts": 1769719680000, "open": 0.2611, "high": 0.2615, "low": 0.2604, "close": 0.2604, "volume": 59219.3, "quote_volume": 15459.8632, "trades": 206, "taker_buy_volume": 11687.1, "taker_buy_quote": 3052.02276}, {"ts": 1769719740000, "open": 0.2606, "high": 0.2609, "low": 0.2605, "close": 0.2605, "volume": 13684.5, "quote_volume": 3567.48104, "trades": 48, "taker_buy_volume": 11700.3, "taker_buy_quote": 3050.59309}, {"ts": 1769719800000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 77.0, "quote_volume": 20.07005, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 20.07005}, {"ts": 1769719860000, "open": 0.2608, "high": 0.2613, "low": 0.2608, "close": 0.2611, "volume": 3686.6, "quote_volume": 962.00781, "trades": 19, "taker_buy_volume": 3627.1, "taker_buy_quote": 946.47236}, {"ts": 1769719920000, "open": 0.2611, "high": 0.2611, "low": 0.2608, "close": 0.2608, "volume": 935.3, "quote_volume": 243.95561, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719980000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 1715.6, "quote_volume": 447.68123, "trades": 4, "taker_buy_volume": 38.4, "taker_buy_quote": 10.0224}, {"ts": 1769720040000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 192.0, "quote_volume": 50.0928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720100000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 1753.7, "quote_volume": 457.6419, "trades": 7, "taker_buy_volume": 1015.7, "taker_buy_quote": 265.0977}, {"ts": 1769720160000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 963.6, "quote_volume": 251.4996, "trades": 16, "taker_buy_volume": 38.4, "taker_buy_quote": 10.0224}, {"ts": 1769720220000, "open": 0.261, "high": 0.2615, "low": 0.261, "close": 0.2614, "volume": 3640.1, "quote_volume": 951.40628, "trades": 38, "taker_buy_volume": 2250.8, "taker_buy_quote": 588.13562}, {"ts": 1769720280000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 2540.0, "quote_volume": 663.21185, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720340000, "open": 0.261, "high": 0.2613, "low": 0.261, "close": 0.261, "volume": 4025.2, "quote_volume": 1050.86441, "trades": 21, "taker_buy_volume": 923.6, "taker_buy_quote": 241.19816}, {"ts": 1769720400000, "open": 0.2611, "high": 0.2612, "low": 0.2607, "close": 0.2612, "volume": 6878.1, "quote_volume": 1794.81204, "trades": 33, "taker_buy_volume": 1203.4, "taker_buy_quote": 314.01157}, {"ts": 1769720460000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 3368.9, "quote_volume": 881.07925, "trades": 13, "taker_buy_volume": 3368.9, "taker_buy_quote": 881.07925}, {"ts": 1769720520000, "open": 0.2617, "high": 0.2619, "low": 0.2616, "close": 0.2617, "volume": 3049.1, "quote_volume": 798.05811, "trades": 45, "taker_buy_volume": 959.7, "taker_buy_quote": 251.17153}, {"ts": 1769720580000, "open": 0.2618, "high": 0.2618, "low": 0.2614, "close": 0.2616, "volume": 3580.8, "quote_volume": 936.34357, "trades": 13, "taker_buy_volume": 827.5, "taker_buy_quote": 216.54752}, {"ts": 1769720640000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 3243.9, "quote_volume": 847.7844, "trades": 15, "taker_buy_volume": 751.9, "taker_buy_quote": 196.6248}, {"ts": 1769720700000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 366.7, "quote_volume": 95.85538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720760000, "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 234.6, "quote_volume": 61.32444, "trades": 6, "taker_buy_volume": 157.8, "taker_buy_quote": 41.25276}, {"ts": 1769720820000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 270.6, "quote_volume": 70.72296, "trades": 6, "taker_buy_volume": 192.0, "taker_buy_quote": 50.19264}, {"ts": 1769720880000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 115.2, "quote_volume": 30.11328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720940000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 97.9, "quote_volume": 25.6068, "trades": 3, "taker_buy_volume": 97.9, "taker_buy_quote": 25.6068}, {"ts": 1769721000000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 184.3, "quote_volume": 48.2438, "trades": 5, "taker_buy_volume": 184.3, "taker_buy_quote": 48.2438}, {"ts": 1769721060000, "open": 0.2619, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 1240.4, "quote_volume": 324.87415, "trades": 13, "taker_buy_volume": 119.8, "taker_buy_quote": 31.38166}, {"ts": 1769721120000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 102.6, "quote_volume": 26.86191, "trades": 3, "taker_buy_volume": 38.3, "taker_buy_quote": 10.03077}, {"ts": 1769721180000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 1351.4, "quote_volume": 353.80462, "trades": 12, "taker_buy_volume": 1351.4, "taker_buy_quote": 353.80462}, {"ts": 1769721240000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 97.6, "quote_volume": 25.56737, "trades": 3, "taker_buy_volume": 97.6, "taker_buy_quote": 25.56737}, {"ts": 1769721300000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 156.6, "quote_volume": 40.99582, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721360000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 98.4, "quote_volume": 25.74534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721420000, "open": 0.2617, "high": 0.2622, "low": 0.2617, "close": 0.2622, "volume": 5189.5, "quote_volume": 1359.45456, "trades": 20, "taker_buy_volume": 4384.8, "taker_buy_quote": 1148.62316}, {"ts": 1769721480000, "open": 0.2623, "high": 0.2624, "low": 0.2621, "close": 0.2624, "volume": 1181.5, "quote_volume": 309.82113, "trades": 15, "taker_buy_volume": 302.5, "taker_buy_quote": 79.35788}, {"ts": 1769721540000, "open": 0.2624, "high": 0.2625, "low": 0.2622, "close": 0.2624, "volume": 13654.5, "quote_volume": 3581.81538, "trades": 88, "taker_buy_volume": 6115.1, "taker_buy_quote": 1603.8868}, {"ts": 1769721600000, "open": 0.2625, "high": 0.2625, "low": 0.262, "close": 0.262, "volume": 3182.2, "quote_volume": 834.43181, "trades": 12, "taker_buy_volume": 57.4, "taker_buy_quote": 15.0675}, {"ts": 1769721660000, "open": 0.2619, "high": 0.2619, "low": 0.2615, "close": 0.2615, "volume": 1286.6, "quote_volume": 336.57098, "trades": 25, "taker_buy_volume": 577.3, "taker_buy_quote": 151.02963}, {"ts": 1769721720000, "open": 0.2614, "high": 0.2614, "low": 0.261, "close": 0.2613, "volume": 13181.2, "quote_volume": 3443.20784, "trades": 38, "taker_buy_volume": 12418.8, "taker_buy_quote": 3244.00794}, {"ts": 1769721780000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 103.8, "quote_volume": 27.11256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721840000, "open": 0.2611, "high": 0.2611, "low": 0.2608, "close": 0.2609, "volume": 3160.2, "quote_volume": 825.00394, "trades": 14, "taker_buy_volume": 393.3, "taker_buy_quote": 102.61197}, {"ts": 1769721900000, "open": 0.2608, "high": 0.2608, "low": 0.2604, "close": 0.2604, "volume": 1065.8, "quote_volume": 277.66498, "trades": 25, "taker_buy_volume": 795.0, "taker_buy_quote": 207.0975}, {"ts": 1769721960000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 98.2, "quote_volume": 25.58707, "trades": 3, "taker_buy_volume": 98.2, "taker_buy_quote": 25.58707}, {"ts": 1769722020000, "open": 0.2607, "high": 0.2611, "low": 0.2607, "close": 0.2611, "volume": 297.8, "quote_volume": 77.69599, "trades": 13, "taker_buy_volume": 297.8, "taker_buy_quote": 77.69599}, {"ts": 1769722080000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 247.2, "quote_volume": 64.51536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722140000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 339.2, "quote_volume": 88.4354, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722200000, "open": 0.2609, "high": 0.2615, "low": 0.2607, "close": 0.2611, "volume": 33380.2, "quote_volume": 8717.39397, "trades": 97, "taker_buy_volume": 20307.9, "taker_buy_quote": 5303.66817}, {"ts": 1769722260000, "open": 0.2611, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 2012.4, "quote_volume": 525.4414, "trades": 7, "taker_buy_volume": 635.7, "taker_buy_quote": 165.98887}, {"ts": 1769722320000, "open": 0.2613, "high": 0.2615, "low": 0.2611, "close": 0.2611, "volume": 11098.3, "quote_volume": 2901.09043, "trades": 26, "taker_buy_volume": 6034.2, "taker_buy_quote": 1577.92545}, {"ts": 1769722380000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 101.5, "quote_volume": 26.4999, "trades": 5, "taker_buy_volume": 42.0, "taker_buy_quote": 10.9704}, {"ts": 1769722440000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 3641.4, "quote_volume": 950.60041, "trades": 17, "taker_buy_volume": 2025.1, "taker_buy_quote": 528.74611}, {"ts": 1769722500000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 97.0, "quote_volume": 25.32898, "trades": 3, "taker_buy_volume": 97.0, "taker_buy_quote": 25.32898}, {"ts": 1769722560000, "open": 0.2612, "high": 0.2614, "low": 0.2608, "close": 0.2614, "volume": 9211.3, "quote_volume": 2405.8767, "trades": 90, "taker_buy_volume": 5611.8, "taker_buy_quote": 1466.08887}, {"ts": 1769722620000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 1784.8, "quote_volume": 465.84259, "trades": 39, "taker_buy_volume": 38.4, "taker_buy_quote": 10.02624}, {"ts": 1769722680000, "open": 0.2611, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 554.3, "quote_volume": 144.77446, "trades": 5, "taker_buy_volume": 530.0, "taker_buy_quote": 138.43216}, {"ts": 1769722740000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 2662.6, "quote_volume": 695.73738, "trades": 44, "taker_buy_volume": 38.4, "taker_buy_quote": 10.03392}, {"ts": 1769722800000, "open": 0.2614, "high": 0.2618, "low": 0.2614, "close": 0.2618, "volume": 9783.2, "quote_volume": 2559.02186, "trades": 17, "taker_buy_volume": 9783.2, "taker_buy_quote": 2559.02186}, {"ts": 1769722860000, "open": 0.2615, "high": 0.2615, "low": 0.2611, "close": 0.2612, "volume": 2781.3, "quote_volume": 726.44782, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722920000, "open": 0.2611, "high": 0.2611, "low": 0.2608, "close": 0.2608, "volume": 1959.8, "quote_volume": 511.54097, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722980000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 38.5, "quote_volume": 10.04465, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.04465}, {"ts": 1769723040000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 465.0, "quote_volume": 121.365, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 121.365}, {"ts": 1769723100000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723160000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 59.5, "quote_volume": 15.53545, "trades": 2, "taker_buy_volume": 59.5, "taker_buy_quote": 15.53545}, {"ts": 1769723220000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 2147.5, "quote_volume": 560.927, "trades": 4, "taker_buy_volume": 2147.5, "taker_buy_quote": 560.927}, {"ts": 1769723280000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 13939.9, "quote_volume": 3641.67605, "trades": 20, "taker_buy_volume": 13939.9, "taker_buy_quote": 3641.67605}, {"ts": 1769723340000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 1705.2, "quote_volume": 446.08032, "trades": 23, "taker_buy_volume": 1705.2, "taker_buy_quote": 446.08032}, {"ts": 1769723400000, "open": 0.2615, "high": 0.2615, "low": 0.2609, "close": 0.261, "volume": 5671.8, "quote_volume": 1482.76876, "trades": 85, "taker_buy_volume": 30.0, "taker_buy_quote": 7.83}, {"ts": 1769723460000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 59.6, "quote_volume": 15.54368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723520000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 38.4, "quote_volume": 10.01856, "trades": 2, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01856}, {"ts": 1769723580000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723640000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 219.0, "quote_volume": 57.1152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723700000, "open": 0.2609, "high": 0.2609, "low": 0.2606, "close": 0.2606, "volume": 6016.2, "quote_volume": 1569.07887, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723760000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723820000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 607.9, "quote_volume": 158.43029, "trades": 6, "taker_buy_volume": 607.9, "taker_buy_quote": 158.43029}, {"ts": 1769723880000, "open": 0.2609, "high": 0.2612, "low": 0.2609, "close": 0.261, "volume": 10553.0, "quote_volume": 2754.85078, "trades": 96, "taker_buy_volume": 5871.7, "taker_buy_quote": 1532.88498}, {"ts": 1769723940000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 905.5, "quote_volume": 236.3355, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724000000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 8401.8, "quote_volume": 2193.36007, "trades": 59, "taker_buy_volume": 5523.4, "taker_buy_quote": 1441.81367}, {"ts": 1769724060000, "open": 0.2611, "high": 0.2619, "low": 0.2611, "close": 0.2619, "volume": 9441.3, "quote_volume": 2468.92628, "trades": 41, "taker_buy_volume": 8152.1, "taker_buy_quote": 2131.67156}, {"ts": 1769724120000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724180000, "open": 0.2618, "high": 0.262, "low": 0.2617, "close": 0.262, "volume": 8520.1, "quote_volume": 2230.64928, "trades": 64, "taker_buy_volume": 5616.3, "taker_buy_quote": 1470.44583}, {"ts": 1769724240000, "open": 0.262, "high": 0.2626, "low": 0.262, "close": 0.2626, "volume": 13446.4, "quote_volume": 3526.23013, "trades": 43, "taker_buy_volume": 13217.6, "taker_buy_quote": 3466.26165}, {"ts": 1769724300000, "open": 0.2626, "high": 0.2633, "low": 0.2626, "close": 0.2632, "volume": 15312.8, "quote_volume": 4027.054, "trades": 97, "taker_buy_volume": 11199.8, "taker_buy_quote": 2944.95701}, {"ts": 1769724360000, "open": 0.2629, "high": 0.2629, "low": 0.2625, "close": 0.2625, "volume": 12015.9, "quote_volume": 3156.01203, "trades": 69, "taker_buy_volume": 3508.0, "taker_buy_quote": 921.46115}, {"ts": 1769724420000, "open": 0.2624, "high": 0.2628, "low": 0.2624, "close": 0.2625, "volume": 13551.9, "quote_volume": 3557.82291, "trades": 110, "taker_buy_volume": 5854.6, "taker_buy_quote": 1537.19307}, {"ts": 1769724480000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724540000, "open": 0.2626, "high": 0.2627, "low": 0.2624, "close": 0.2624, "volume": 3408.5, "quote_volume": 894.76422, "trades": 12, "taker_buy_volume": 2667.0, "taker_buy_quote": 700.18393}, {"ts": 1769724600000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724660000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724720000, "open": 0.2623, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 4592.1, "quote_volume": 1204.29348, "trades": 26, "taker_buy_volume": 1369.3, "taker_buy_quote": 359.14993}, {"ts": 1769724780000, "open": 0.262, "high": 0.262, "low": 0.2613, "close": 0.2613, "volume": 6935.2, "quote_volume": 1813.78972, "trades": 117, "taker_buy_volume": 773.5, "taker_buy_quote": 202.1929}, {"ts": 1769724840000, "open": 0.2614, "high": 0.2616, "low": 0.2614, "close": 0.2616, "volume": 2798.3, "quote_volume": 731.70408, "trades": 3, "taker_buy_volume": 2798.3, "taker_buy_quote": 731.70408}, {"ts": 1769724900000, "open": 0.2615, "high": 0.2619, "low": 0.2615, "close": 0.2615, "volume": 29804.2, "quote_volume": 7799.62353, "trades": 32, "taker_buy_volume": 20170.5, "taker_buy_quote": 5279.09419}, {"ts": 1769724960000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2613, "volume": 6008.9, "quote_volume": 1570.209, "trades": 14, "taker_buy_volume": 2358.1, "taker_buy_quote": 615.97799}, {"ts": 1769725020000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 2305.0, "quote_volume": 602.34352, "trades": 4, "taker_buy_volume": 21.1, "taker_buy_quote": 5.51554}, {"ts": 1769725080000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725140000, "open": 0.2612, "high": 0.262, "low": 0.2612, "close": 0.262, "volume": 3531.6, "quote_volume": 923.18972, "trades": 9, "taker_buy_volume": 3531.6, "taker_buy_quote": 923.18972}, {"ts": 1769725200000, "open": 0.262, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 1641.4, "quote_volume": 430.0417, "trades": 5, "taker_buy_volume": 93.0, "taker_buy_quote": 24.3609}, {"ts": 1769725260000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2623, "volume": 2724.5, "quote_volume": 714.80732, "trades": 8, "taker_buy_volume": 999.2, "taker_buy_quote": 262.18378}, {"ts": 1769725320000, "open": 0.2622, "high": 0.2623, "low": 0.2619, "close": 0.2623, "volume": 21057.8, "quote_volume": 5519.43729, "trades": 84, "taker_buy_volume": 11901.8, "taker_buy_quote": 3119.96169}, {"ts": 1769725380000, "open": 0.2621, "high": 0.2621, "low": 0.2618, "close": 0.2618, "volume": 5183.6, "quote_volume": 1358.10038, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725440000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 167.5, "quote_volume": 43.83475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725500000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725560000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725620000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 21.0, "quote_volume": 5.502, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 5.502}, {"ts": 1769725680000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 21.0, "quote_volume": 5.5062, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 5.5062}, {"ts": 1769725740000, "open": 0.2622, "high": 0.2625, "low": 0.2622, "close": 0.2625, "volume": 367.8, "quote_volume": 96.45814, "trades": 7, "taker_buy_volume": 146.8, "taker_buy_quote": 38.51194}, {"ts": 1769725800000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2627, "volume": 11178.3, "quote_volume": 2937.13694, "trades": 87, "taker_buy_volume": 4605.8, "taker_buy_quote": 1209.93706}, {"ts": 1769725860000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 3410.1, "quote_volume": 894.81024, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725920000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 2912.1, "quote_volume": 764.13504, "trades": 7, "taker_buy_volume": 2912.1, "taker_buy_quote": 764.13504}, {"ts": 1769725980000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 2697.5, "quote_volume": 707.55425, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726040000, "open": 0.2622, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 1624.1, "quote_volume": 425.68303, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726100000, "open": 0.262, "high": 0.262, "low": 0.2617, "close": 0.2617, "volume": 1695.4, "quote_volume": 443.90827, "trades": 9, "taker_buy_volume": 325.8, "taker_buy_quote": 85.34486}, {"ts": 1769726160000, "open": 0.2617, "high": 0.262, "low": 0.2615, "close": 0.262, "volume": 11601.8, "quote_volume": 3037.27368, "trades": 29, "taker_buy_volume": 5800.3, "taker_buy_quote": 1519.09795}, {"ts": 1769726220000, "open": 0.2616, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 1076.5, "quote_volume": 281.51235, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726280000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 21.1, "quote_volume": 5.51976, "trades": 1, "taker_buy_volume": 21.1, "taker_buy_quote": 5.51976}, {"ts": 1769726340000, "open": 0.2617, "high": 0.2621, "low": 0.2617, "close": 0.2621, "volume": 8841.2, "quote_volume": 2316.59694, "trades": 17, "taker_buy_volume": 8620.2, "taker_buy_quote": 2258.76124}, {"ts": 1769726400000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2619, "volume": 22187.9, "quote_volume": 5808.5501, "trades": 26, "taker_buy_volume": 5511.0, "taker_buy_quote": 1442.65881}, {"ts": 1769726460000, "open": 0.2616, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 542.6, "quote_volume": 141.93783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726520000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 2160.7, "quote_volume": 564.22097, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726580000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 6244.5, "quote_volume": 1631.77255, "trades": 12, "taker_buy_volume": 6244.5, "taker_buy_quote": 1631.77255}, {"ts": 1769726640000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 628.0, "quote_volume": 164.222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726700000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726760000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726820000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726880000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 96.9, "quote_volume": 25.35873, "trades": 6, "taker_buy_volume": 96.9, "taker_buy_quote": 25.35873}, {"ts": 1769726940000, "open": 0.2618, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 8349.5, "quote_volume": 2187.49528, "trades": 9, "taker_buy_volume": 8349.5, "taker_buy_quote": 2187.49528}, {"ts": 1769727000000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727060000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727120000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727180000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727240000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 316.7, "quote_volume": 83.00707, "trades": 12, "taker_buy_volume": 147.4, "taker_buy_quote": 38.63354}, {"ts": 1769727300000, "open": 0.2622, "high": 0.2632, "low": 0.2622, "close": 0.2629, "volume": 17099.9, "quote_volume": 4490.31306, "trades": 53, "taker_buy_volume": 14867.1, "taker_buy_quote": 3902.92911}, {"ts": 1769727360000, "open": 0.2628, "high": 0.2631, "low": 0.2626, "close": 0.2631, "volume": 3170.6, "quote_volume": 833.12349, "trades": 16, "taker_buy_volume": 744.6, "taker_buy_quote": 195.8525}, {"ts": 1769727420000, "open": 0.2629, "high": 0.2634, "low": 0.2628, "close": 0.2632, "volume": 28087.7, "quote_volume": 7392.06488, "trades": 168, "taker_buy_volume": 7600.7, "taker_buy_quote": 1999.92382}, {"ts": 1769727480000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 132.0, "quote_volume": 34.7424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727540000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727600000, "open": 0.2631, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 494.3, "quote_volume": 130.05381, "trades": 9, "taker_buy_volume": 380.0, "taker_buy_quote": 99.99291}, {"ts": 1769727660000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 104.1, "quote_volume": 27.36198, "trades": 4, "taker_buy_volume": 45.0, "taker_buy_quote": 11.8305}, {"ts": 1769727720000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 612.4, "quote_volume": 160.99996, "trades": 6, "taker_buy_volume": 112.4, "taker_buy_quote": 29.54996}, {"ts": 1769727780000, "open": 0.263, "high": 0.263, "low": 0.2627, "close": 0.2627, "volume": 8386.9, "quote_volume": 2205.7226, "trades": 12, "taker_buy_volume": 8017.5, "taker_buy_quote": 2108.6025}, {"ts": 1769727840000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 199.2, "quote_volume": 52.29214, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727900000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 434.3, "quote_volume": 114.04105, "trades": 5, "taker_buy_volume": 434.3, "taker_buy_quote": 114.04105}, {"ts": 1769727960000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728020000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 38.2, "quote_volume": 10.0275, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.0275}, {"ts": 1769728080000, "open": 0.2625, "high": 0.2625, "low": 0.2622, "close": 0.2622, "volume": 1661.1, "quote_volume": 435.82547, "trades": 14, "taker_buy_volume": 819.8, "taker_buy_quote": 215.1975}, {"ts": 1769728140000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.2619, "volume": 320.7, "quote_volume": 84.02669, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728200000, "open": 0.2618, "high": 0.2618, "low": 0.2614, "close": 0.2618, "volume": 2716.2, "quote_volume": 710.87042, "trades": 27, "taker_buy_volume": 2457.4, "taker_buy_quote": 643.16836}, {"ts": 1769728260000, "open": 0.2618, "high": 0.2622, "low": 0.2618, "close": 0.2622, "volume": 11295.6, "quote_volume": 2957.33577, "trades": 22, "taker_buy_volume": 8591.2, "taker_buy_quote": 2249.29853}, {"ts": 1769728320000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 7486.5, "quote_volume": 1962.35583, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728380000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2616, "volume": 2295.1, "quote_volume": 600.79188, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728440000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 1563.9, "quote_volume": 408.93474, "trades": 17, "taker_buy_volume": 1329.3, "taker_buy_quote": 347.59279}, {"ts": 1769728500000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 142.4, "quote_volume": 37.22616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728560000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 135.5, "quote_volume": 35.40615, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728620000, "open": 0.2614, "high": 0.2621, "low": 0.2614, "close": 0.2619, "volume": 18629.1, "quote_volume": 4877.37834, "trades": 93, "taker_buy_volume": 8529.8, "taker_buy_quote": 2232.75919}, {"ts": 1769728680000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728740000, "open": 0.2617, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 6628.0, "quote_volume": 1735.18804, "trades": 67, "taker_buy_volume": 122.0, "taker_buy_quote": 31.9396}, {"ts": 1769728800000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 31.7, "quote_volume": 8.29272, "trades": 1, "taker_buy_volume": 31.7, "taker_buy_quote": 8.29272}, {"ts": 1769728860000, "open": 0.2616, "high": 0.2618, "low": 0.2616, "close": 0.2618, "volume": 119.7, "quote_volume": 31.32923, "trades": 5, "taker_buy_volume": 119.7, "taker_buy_quote": 31.32923}, {"ts": 1769728920000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 2045.3, "quote_volume": 535.77442, "trades": 15, "taker_buy_volume": 2045.3, "taker_buy_quote": 535.77442}, {"ts": 1769728980000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 2788.7, "quote_volume": 729.7916, "trades": 21, "taker_buy_volume": 166.8, "taker_buy_quote": 43.63488}, {"ts": 1769729040000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2618, "volume": 2748.1, "quote_volume": 719.4557, "trades": 11, "taker_buy_volume": 348.0, "taker_buy_quote": 91.08942}, {"ts": 1769729100000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 422.2, "quote_volume": 110.55106, "trades": 4, "taker_buy_volume": 422.2, "taker_buy_quote": 110.55106}, {"ts": 1769729160000, "open": 0.262, "high": 0.2624, "low": 0.262, "close": 0.2624, "volume": 4043.8, "quote_volume": 1060.97422, "trades": 39, "taker_buy_volume": 4005.6, "taker_buy_quote": 1050.95436}, {"ts": 1769729220000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 182.4, "quote_volume": 47.88, "trades": 3, "taker_buy_volume": 182.4, "taker_buy_quote": 47.88}, {"ts": 1769729280000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729340000, "open": 0.2624, "high": 0.2624, "low": 0.2617, "close": 0.2619, "volume": 3360.8, "quote_volume": 880.351, "trades": 33, "taker_buy_volume": 2442.2, "taker_buy_quote": 639.59818}, {"ts": 1769729400000, "open": 0.262, "high": 0.2624, "low": 0.262, "close": 0.262, "volume": 8751.4, "quote_volume": 2294.33161, "trades": 97, "taker_buy_volume": 2915.6, "taker_buy_quote": 764.47469}, {"ts": 1769729460000, "open": 0.2621, "high": 0.2625, "low": 0.2621, "close": 0.2623, "volume": 4531.3, "quote_volume": 1188.89073, "trades": 30, "taker_buy_volume": 3221.8, "taker_buy_quote": 845.40888}, {"ts": 1769729520000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 590.7, "quote_volume": 154.86462, "trades": 12, "taker_buy_volume": 144.4, "taker_buy_quote": 37.86168}, {"ts": 1769729580000, "open": 0.2621, "high": 0.2625, "low": 0.2621, "close": 0.2625, "volume": 1925.6, "quote_volume": 504.88818, "trades": 11, "taker_buy_volume": 1925.6, "taker_buy_quote": 504.88818}, {"ts": 1769729640000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 59.2, "quote_volume": 15.54592, "trades": 2, "taker_buy_volume": 59.2, "taker_buy_quote": 15.54592}, {"ts": 1769729700000, "open": 0.2627, "high": 0.2628, "low": 0.2624, "close": 0.2624, "volume": 3786.6, "quote_volume": 994.52662, "trades": 16, "taker_buy_volume": 401.0, "taker_buy_quote": 105.34862}, {"ts": 1769729760000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 1420.3, "quote_volume": 372.81337, "trades": 5, "taker_buy_volume": 1420.3, "taker_buy_quote": 372.81337}, {"ts": 1769729820000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 220.0, "quote_volume": 57.728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729880000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 1750.0, "quote_volume": 459.30035, "trades": 13, "taker_buy_volume": 1750.0, "taker_buy_quote": 459.30035}, {"ts": 1769729940000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 973.4, "quote_volume": 255.65267, "trades": 8, "taker_buy_volume": 59.2, "taker_buy_quote": 15.55184}, {"ts": 1769730000000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 557.3, "quote_volume": 146.32478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730060000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 443.7, "quote_volume": 116.38251, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730120000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730180000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 77.3, "quote_volume": 20.27579, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 20.27579}, {"ts": 1769730240000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 487.5, "quote_volume": 127.96493, "trades": 4, "taker_buy_volume": 487.5, "taker_buy_quote": 127.96493}, {"ts": 1769730300000, "open": 0.2626, "high": 0.2629, "low": 0.2626, "close": 0.2629, "volume": 5515.1, "quote_volume": 1449.27077, "trades": 21, "taker_buy_volume": 5325.0, "taker_buy_quote": 1399.31249}, {"ts": 1769730360000, "open": 0.2629, "high": 0.2629, "low": 0.2627, "close": 0.2627, "volume": 3736.4, "quote_volume": 981.93732, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730420000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 2005.9, "quote_volume": 526.97731, "trades": 12, "taker_buy_volume": 934.4, "taker_buy_quote": 245.56032}, {"ts": 1769730480000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 76.4, "quote_volume": 20.0741, "trades": 2, "taker_buy_volume": 76.4, "taker_buy_quote": 20.0741}, {"ts": 1769730540000, "open": 0.2629, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 1811.3, "quote_volume": 476.48948, "trades": 8, "taker_buy_volume": 1811.3, "taker_buy_quote": 476.48948}, {"ts": 1769730600000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 5364.1, "quote_volume": 1410.7583, "trades": 38, "taker_buy_volume": 100.0, "taker_buy_quote": 26.3}, {"ts": 1769730660000, "open": 0.2629, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 1355.3, "quote_volume": 356.48017, "trades": 6, "taker_buy_volume": 1240.8, "taker_buy_quote": 326.37812}, {"ts": 1769730720000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 635.7, "quote_volume": 167.31033, "trades": 4, "taker_buy_volume": 635.7, "taker_buy_quote": 167.31033}, {"ts": 1769730780000, "open": 0.2632, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 1316.2, "quote_volume": 346.24336, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730840000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 354.0, "quote_volume": 93.0312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730900000, "open": 0.263, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 310.1, "quote_volume": 81.53244, "trades": 7, "taker_buy_volume": 54.8, "taker_buy_quote": 14.41407}, {"ts": 1769730960000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 38.2, "quote_volume": 10.03896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731020000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731080000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 38.2, "quote_volume": 10.03514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731140000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 4788.0, "quote_volume": 1259.23426, "trades": 13, "taker_buy_volume": 4645.6, "taker_buy_quote": 1221.78688}, {"ts": 1769731200000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.2628, "volume": 2540.9, "quote_volume": 667.99878, "trades": 7, "taker_buy_volume": 76.2, "taker_buy_quote": 20.03679}, {"ts": 1769731260000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 159.2, "quote_volume": 41.84158, "trades": 3, "taker_buy_volume": 159.2, "taker_buy_quote": 41.84158}, {"ts": 1769731320000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 746.0, "quote_volume": 196.2391, "trades": 6, "taker_buy_volume": 746.0, "taker_buy_quote": 196.2391}, {"ts": 1769731380000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 2207.4, "quote_volume": 580.68572, "trades": 22, "taker_buy_volume": 1568.9, "taker_buy_quote": 412.76022}, {"ts": 1769731440000, "open": 0.263, "high": 0.2639, "low": 0.263, "close": 0.2637, "volume": 68869.9, "quote_volume": 18145.82013, "trades": 159, "taker_buy_volume": 35262.5, "taker_buy_quote": 9288.19375}, {"ts": 1769731500000, "open": 0.2637, "high": 0.2638, "low": 0.2634, "close": 0.2636, "volume": 10818.0, "quote_volume": 2851.30771, "trades": 68, "taker_buy_volume": 3545.2, "taker_buy_quote": 934.70322}, {"ts": 1769731560000, "open": 0.2634, "high": 0.2634, "low": 0.2626, "close": 0.2626, "volume": 12240.5, "quote_volume": 3219.15838, "trades": 90, "taker_buy_volume": 1023.7, "taker_buy_quote": 269.19069}, {"ts": 1769731620000, "open": 0.2625, "high": 0.2625, "low": 0.2621, "close": 0.2621, "volume": 2290.0, "quote_volume": 600.74386, "trades": 28, "taker_buy_volume": 134.1, "taker_buy_quote": 35.18784}, {"ts": 1769731680000, "open": 0.262, "high": 0.2626, "low": 0.262, "close": 0.2626, "volume": 10463.3, "quote_volume": 2745.48234, "trades": 28, "taker_buy_volume": 10417.5, "taker_buy_quote": 2733.48274}, {"ts": 1769731740000, "open": 0.2623, "high": 0.2623, "low": 0.2618, "close": 0.2622, "volume": 49984.4, "quote_volume": 13095.9573, "trades": 124, "taker_buy_volume": 9584.6, "taker_buy_quote": 2510.89245}, {"ts": 1769731800000, "open": 0.2623, "high": 0.2626, "low": 0.2623, "close": 0.2626, "volume": 1944.9, "quote_volume": 510.55277, "trades": 11, "taker_buy_volume": 1944.9, "taker_buy_quote": 510.55277}, {"ts": 1769731860000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731920000, "open": 0.2625, "high": 0.2628, "low": 0.2625, "close": 0.2627, "volume": 4698.8, "quote_volume": 1233.779, "trades": 53, "taker_buy_volume": 1944.4, "taker_buy_quote": 510.55276}, {"ts": 1769731980000, "open": 0.2627, "high": 0.263, "low": 0.2625, "close": 0.2625, "volume": 10060.7, "quote_volume": 2643.83677, "trades": 112, "taker_buy_volume": 3630.7, "taker_buy_quote": 954.29476}, {"ts": 1769732040000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 89.6, "quote_volume": 23.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732100000, "open": 0.2625, "high": 0.2625, "low": 0.2622, "close": 0.2623, "volume": 9275.1, "quote_volume": 2433.40278, "trades": 78, "taker_buy_volume": 1220.0, "taker_buy_quote": 319.95842}, {"ts": 1769732160000, "open": 0.2621, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 3963.3, "quote_volume": 1038.94349, "trades": 11, "taker_buy_volume": 3844.7, "taker_buy_quote": 1007.86436}, {"ts": 1769732220000, "open": 0.2621, "high": 0.2621, "low": 0.2618, "close": 0.2618, "volume": 681.4, "quote_volume": 178.50297, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732280000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 81.1, "quote_volume": 21.22387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732340000, "open": 0.2616, "high": 0.2617, "low": 0.2615, "close": 0.2617, "volume": 2944.0, "quote_volume": 770.40402, "trades": 11, "taker_buy_volume": 2634.0, "taker_buy_quote": 689.31397}, {"ts": 1769732400000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 7875.6, "quote_volume": 2061.54423, "trades": 19, "taker_buy_volume": 2536.5, "taker_buy_quote": 663.97807}, {"ts": 1769732460000, "open": 0.2619, "high": 0.2624, "low": 0.2619, "close": 0.2624, "volume": 2601.9, "quote_volume": 682.44828, "trades": 13, "taker_buy_volume": 2601.9, "taker_buy_quote": 682.44828}, {"ts": 1769732520000, "open": 0.2621, "high": 0.2621, "low": 0.2614, "close": 0.2614, "volume": 20513.8, "quote_volume": 5371.09618, "trades": 135, "taker_buy_volume": 7081.0, "taker_buy_quote": 1853.60456}, {"ts": 1769732580000, "open": 0.2613, "high": 0.2613, "low": 0.2612, "close": 0.2612, "volume": 1042.0, "quote_volume": 272.17635, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732640000, "open": 0.2613, "high": 0.2614, "low": 0.2609, "close": 0.261, "volume": 23962.6, "quote_volume": 6255.07943, "trades": 38, "taker_buy_volume": 16068.6, "taker_buy_quote": 4194.54289}, {"ts": 1769732700000, "open": 0.2611, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 12605.6, "quote_volume": 3291.28028, "trades": 17, "taker_buy_volume": 5873.0, "taker_buy_quote": 1534.02376}, {"ts": 1769732760000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 1462.2, "quote_volume": 381.81226, "trades": 13, "taker_buy_volume": 1182.2, "taker_buy_quote": 308.67626}, {"ts": 1769732820000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 379.6, "quote_volume": 99.11356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732880000, "open": 0.2611, "high": 0.2614, "low": 0.2611, "close": 0.2613, "volume": 2113.2, "quote_volume": 552.16773, "trades": 12, "taker_buy_volume": 1577.0, "taker_buy_quote": 412.15823}, {"ts": 1769732940000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 597.6, "quote_volume": 156.21264, "trades": 2, "taker_buy_volume": 597.6, "taker_buy_quote": 156.21264}, {"ts": 1769733000000, "open": 0.2615, "high": 0.2615, "low": 0.2612, "close": 0.2612, "volume": 2434.7, "quote_volume": 636.43035, "trades": 15, "taker_buy_volume": 1202.3, "taker_buy_quote": 314.40145}, {"ts": 1769733060000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 670.7, "quote_volume": 175.18684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733120000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 38.4, "quote_volume": 10.03776, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.03776}, {"ts": 1769733180000, "open": 0.2615, "high": 0.262, "low": 0.2615, "close": 0.2618, "volume": 1734.6, "quote_volume": 454.10726, "trades": 23, "taker_buy_volume": 314.3, "taker_buy_quote": 82.27431}, {"ts": 1769733240000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733300000, "open": 0.2618, "high": 0.2618, "low": 0.2613, "close": 0.2617, "volume": 13862.7, "quote_volume": 3625.30106, "trades": 48, "taker_buy_volume": 4650.1, "taker_buy_quote": 1215.87982}, {"ts": 1769733360000, "open": 0.2618, "high": 0.2619, "low": 0.2613, "close": 0.2613, "volume": 2514.6, "quote_volume": 658.21397, "trades": 26, "taker_buy_volume": 1664.5, "taker_buy_quote": 435.8409}, {"ts": 1769733420000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 126.9, "quote_volume": 33.13954, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733480000, "open": 0.2611, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 10378.4, "quote_volume": 2711.20897, "trades": 21, "taker_buy_volume": 10357.9, "taker_buy_quote": 2705.85642}, {"ts": 1769733540000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 3145.1, "quote_volume": 821.13546, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733600000, "open": 0.261, "high": 0.2614, "low": 0.261, "close": 0.2614, "volume": 6586.5, "quote_volume": 1720.69895, "trades": 15, "taker_buy_volume": 6523.5, "taker_buy_quote": 1704.25595}, {"ts": 1769733660000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 1509.8, "quote_volume": 394.88909, "trades": 9, "taker_buy_volume": 288.8, "taker_buy_quote": 75.52714}, {"ts": 1769733720000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 871.2, "quote_volume": 227.75462, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733780000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 38.4, "quote_volume": 10.0416, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.0416}, {"ts": 1769733840000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 752.2, "quote_volume": 196.56325, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733900000, "open": 0.2612, "high": 0.2618, "low": 0.2612, "close": 0.2618, "volume": 2414.7, "quote_volume": 631.41723, "trades": 23, "taker_buy_volume": 1994.0, "taker_buy_quote": 521.53039}, {"ts": 1769733960000, "open": 0.2619, "high": 0.2626, "low": 0.2619, "close": 0.2623, "volume": 6353.6, "quote_volume": 1666.99488, "trades": 30, "taker_buy_volume": 6085.5, "taker_buy_quote": 1596.72591}, {"ts": 1769734020000, "open": 0.2624, "high": 0.2628, "low": 0.2624, "close": 0.2628, "volume": 4681.3, "quote_volume": 1229.92088, "trades": 15, "taker_buy_volume": 4681.3, "taker_buy_quote": 1229.92088}, {"ts": 1769734080000, "open": 0.2627, "high": 0.2628, "low": 0.2625, "close": 0.2628, "volume": 5545.7, "quote_volume": 1456.40148, "trades": 11, "taker_buy_volume": 2419.7, "taker_buy_quote": 635.68869}, {"ts": 1769734140000, "open": 0.2628, "high": 0.2631, "low": 0.2625, "close": 0.2625, "volume": 38981.6, "quote_volume": 10242.47502, "trades": 215, "taker_buy_volume": 14905.0, "taker_buy_quote": 3917.36816}, {"ts": 1769734200000, "open": 0.2625, "high": 0.2625, "low": 0.2622, "close": 0.2622, "volume": 2361.3, "quote_volume": 619.72042, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734260000, "open": 0.2621, "high": 0.2621, "low": 0.2618, "close": 0.262, "volume": 7028.1, "quote_volume": 1841.5976, "trades": 68, "taker_buy_volume": 2024.5, "taker_buy_quote": 530.20547}, {"ts": 1769734320000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 70.2, "quote_volume": 18.3924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734380000, "open": 0.2621, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 4635.1, "quote_volume": 1215.30407, "trades": 46, "taker_buy_volume": 254.5, "taker_buy_quote": 66.72224}, {"ts": 1769734440000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 178.2, "quote_volume": 46.65276, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734500000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 221.0, "quote_volume": 57.8136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734560000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 6340.3, "quote_volume": 1659.2299, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734620000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 3524.7, "quote_volume": 922.54316, "trades": 7, "taker_buy_volume": 3524.7, "taker_buy_quote": 922.54316}, {"ts": 1769734680000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2616, "volume": 2035.6, "quote_volume": 532.50127, "trades": 17, "taker_buy_volume": 114.9, "taker_buy_quote": 30.05784}, {"ts": 1769734740000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734800000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 59.5, "quote_volume": 15.5533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734860000, "open": 0.2613, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 2122.2, "quote_volume": 554.33527, "trades": 8, "taker_buy_volume": 218.5, "taker_buy_quote": 57.08288}, {"ts": 1769734920000, "open": 0.2612, "high": 0.2612, "low": 0.2604, "close": 0.2605, "volume": 2934.5, "quote_volume": 764.57262, "trades": 28, "taker_buy_volume": 502.7, "taker_buy_quote": 130.93014}, {"ts": 1769734980000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 2985.1, "quote_volume": 777.53583, "trades": 9, "taker_buy_volume": 59.7, "taker_buy_quote": 15.55782}, {"ts": 1769735040000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 119.4, "quote_volume": 31.07386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735100000, "open": 0.2602, "high": 0.2605, "low": 0.2601, "close": 0.2605, "volume": 1737.2, "quote_volume": 452.0743, "trades": 13, "taker_buy_volume": 1084.6, "taker_buy_quote": 282.29263}, {"ts": 1769735160000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 757.2, "quote_volume": 197.17488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735220000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 756.0, "quote_volume": 197.0001, "trades": 7, "taker_buy_volume": 756.0, "taker_buy_quote": 197.0001}, {"ts": 1769735280000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 2583.3, "quote_volume": 673.27386, "trades": 6, "taker_buy_volume": 658.8, "taker_buy_quote": 171.74916}, {"ts": 1769735340000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.2609, "volume": 1142.7, "quote_volume": 298.18832, "trades": 14, "taker_buy_volume": 238.2, "taker_buy_quote": 62.15827}, {"ts": 1769735400000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 1108.7, "quote_volume": 289.25983, "trades": 4, "taker_buy_volume": 383.2, "taker_buy_quote": 99.97688}, {"ts": 1769735460000, "open": 0.2608, "high": 0.2608, "low": 0.2606, "close": 0.2607, "volume": 910.7, "quote_volume": 237.4251, "trades": 10, "taker_buy_volume": 598.9, "taker_buy_quote": 156.13323}, {"ts": 1769735520000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 599.2, "quote_volume": 156.27136, "trades": 2, "taker_buy_volume": 599.2, "taker_buy_quote": 156.27136}, {"ts": 1769735580000, "open": 0.2608, "high": 0.2608, "low": 0.2605, "close": 0.2605, "volume": 2650.8, "quote_volume": 691.24819, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735640000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 297.0, "quote_volume": 77.40975, "trades": 3, "taker_buy_volume": 77.0, "taker_buy_quote": 20.07775}, {"ts": 1769735700000, "open": 0.2609, "high": 0.2617, "low": 0.2609, "close": 0.2617, "volume": 903.2, "quote_volume": 235.92997, "trades": 23, "taker_buy_volume": 666.4, "taker_buy_quote": 174.07781}, {"ts": 1769735760000, "open": 0.2618, "high": 0.2624, "low": 0.2618, "close": 0.262, "volume": 6561.8, "quote_volume": 1720.44088, "trades": 97, "taker_buy_volume": 448.2, "taker_buy_quote": 117.47314}, {"ts": 1769735820000, "open": 0.2619, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 318.8, "quote_volume": 83.50395, "trades": 10, "taker_buy_volume": 200.0, "taker_buy_quote": 52.39617}, {"ts": 1769735880000, "open": 0.2619, "high": 0.2619, "low": 0.2612, "close": 0.2616, "volume": 5440.5, "quote_volume": 1423.22798, "trades": 44, "taker_buy_volume": 3181.5, "taker_buy_quote": 831.76242}, {"ts": 1769735940000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736000000, "open": 0.2617, "high": 0.2617, "low": 0.2614, "close": 0.2614, "volume": 1787.7, "quote_volume": 467.41783, "trades": 10, "taker_buy_volume": 38.3, "taker_buy_quote": 10.02311}, {"ts": 1769736060000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 1065.4, "quote_volume": 278.35185, "trades": 16, "taker_buy_volume": 189.0, "taker_buy_quote": 49.3668}, {"ts": 1769736120000, "open": 0.2611, "high": 0.2614, "low": 0.2606, "close": 0.2608, "volume": 18168.2, "quote_volume": 4738.19116, "trades": 121, "taker_buy_volume": 11864.6, "taker_buy_quote": 3093.39951}, {"ts": 1769736180000, "open": 0.2608, "high": 0.261, "low": 0.2606, "close": 0.2606, "volume": 2398.0, "quote_volume": 625.32597, "trades": 18, "taker_buy_volume": 848.3, "taker_buy_quote": 221.30404}, {"ts": 1769736240000, "open": 0.2607, "high": 0.2612, "low": 0.2607, "close": 0.2612, "volume": 16100.4, "quote_volume": 4203.60443, "trades": 80, "taker_buy_volume": 9562.8, "taker_buy_quote": 2495.98522}, {"ts": 1769736300000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 874.1, "quote_volume": 228.56907, "trades": 12, "taker_buy_volume": 835.7, "taker_buy_quote": 218.52747}, {"ts": 1769736360000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 246.6, "quote_volume": 64.52079, "trades": 5, "taker_buy_volume": 102.3, "taker_buy_quote": 26.77191}, {"ts": 1769736420000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 798.3, "quote_volume": 208.7419, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736480000, "open": 0.2615, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 3887.8, "quote_volume": 1016.66979, "trades": 70, "taker_buy_volume": 76.6, "taker_buy_quote": 20.03473}, {"ts": 1769736540000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 345.2, "quote_volume": 90.11505, "trades": 10, "taker_buy_volume": 166.7, "taker_buy_quote": 43.5087}, {"ts": 1769736600000, "open": 0.2609, "high": 0.2609, "low": 0.2605, "close": 0.2606, "volume": 3317.9, "quote_volume": 864.76645, "trades": 19, "taker_buy_volume": 2362.7, "taker_buy_quote": 615.69592}, {"ts": 1769736660000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 18533.0, "quote_volume": 4829.26204, "trades": 38, "taker_buy_volume": 12648.1, "taker_buy_quote": 3296.09213}, {"ts": 1769736720000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 4741.0, "quote_volume": 1236.91709, "trades": 15, "taker_buy_volume": 4702.5, "taker_buy_quote": 1226.87629}, {"ts": 1769736780000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 157.5, "quote_volume": 41.1096, "trades": 6, "taker_buy_volume": 157.5, "taker_buy_quote": 41.1096}, {"ts": 1769736840000, "open": 0.261, "high": 0.261, "low": 0.2604, "close": 0.2604, "volume": 1531.5, "quote_volume": 398.95738, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736900000, "open": 0.2604, "high": 0.2604, "low": 0.2594, "close": 0.2595, "volume": 2506.5, "quote_volume": 651.95326, "trades": 41, "taker_buy_volume": 38.6, "taker_buy_quote": 10.0167}, {"ts": 1769736960000, "open": 0.2595, "high": 0.2597, "low": 0.2587, "close": 0.2587, "volume": 65050.7, "quote_volume": 16855.78813, "trades": 75, "taker_buy_volume": 2095.0, "taker_buy_quote": 542.51783}, {"ts": 1769737020000, "open": 0.2586, "high": 0.2586, "low": 0.2577, "close": 0.2578, "volume": 60012.4, "quote_volume": 15489.31861, "trades": 144, "taker_buy_volume": 13099.6, "taker_buy_quote": 3379.79839}, {"ts": 1769737080000, "open": 0.2578, "high": 0.2582, "low": 0.2577, "close": 0.2581, "volume": 14615.1, "quote_volume": 3770.69228, "trades": 54, "taker_buy_volume": 11777.3, "taker_buy_quote": 3038.83244}, {"ts": 1769737140000, "open": 0.2582, "high": 0.2582, "low": 0.2564, "close": 0.2576, "volume": 29438.8, "quote_volume": 7570.18326, "trades": 151, "taker_buy_volume": 8747.9, "taker_buy_quote": 2247.99935}, {"ts": 1769737200000, "open": 0.2576, "high": 0.2582, "low": 0.257, "close": 0.2576, "volume": 11670.1, "quote_volume": 3005.52317, "trades": 83, "taker_buy_volume": 4809.1, "taker_buy_quote": 1238.19394}, {"ts": 1769737260000, "open": 0.2575, "high": 0.2576, "low": 0.2546, "close": 0.2555, "volume": 24180.7, "quote_volume": 6182.64697, "trades": 224, "taker_buy_volume": 5679.0, "taker_buy_quote": 1453.58059}, {"ts": 1769737320000, "open": 0.2555, "high": 0.2559, "low": 0.2516, "close": 0.2516, "volume": 237297.0, "quote_volume": 60265.51203, "trades": 523, "taker_buy_volume": 36997.6, "taker_buy_quote": 9399.13818}, {"ts": 1769737380000, "open": 0.2515, "high": 0.2528, "low": 0.2503, "close": 0.2527, "volume": 170205.0, "quote_volume": 42805.33787, "trades": 686, "taker_buy_volume": 98721.1, "taker_buy_quote": 24839.97778}, {"ts": 1769737440000, "open": 0.2529, "high": 0.2551, "low": 0.2524, "close": 0.2538, "volume": 83684.0, "quote_volume": 21251.8909, "trades": 476, "taker_buy_volume": 29741.5, "taker_buy_quote": 7558.469}, {"ts": 1769737500000, "open": 0.2537, "high": 0.2548, "low": 0.2531, "close": 0.2543, "volume": 103225.8, "quote_volume": 26219.16303, "trades": 540, "taker_buy_volume": 36776.5, "taker_buy_quote": 9338.81445}, {"ts": 1769737560000, "open": 0.2544, "high": 0.2554, "low": 0.2536, "close": 0.2537, "volume": 29760.3, "quote_volume": 7570.16839, "trades": 187, "taker_buy_volume": 11149.1, "taker_buy_quote": 2840.32607}, {"ts": 1769737620000, "open": 0.2537, "high": 0.2548, "low": 0.2535, "close": 0.2542, "volume": 19803.5, "quote_volume": 5031.48744, "trades": 115, "taker_buy_volume": 9261.8, "taker_buy_quote": 2354.30836}, {"ts": 1769737680000, "open": 0.2543, "high": 0.2547, "low": 0.2541, "close": 0.2542, "volume": 7179.5, "quote_volume": 1825.86505, "trades": 57, "taker_buy_volume": 5049.0, "taker_buy_quote": 1283.87257}, {"ts": 1769737740000, "open": 0.2543, "high": 0.2546, "low": 0.254, "close": 0.2543, "volume": 3600.2, "quote_volume": 915.64086, "trades": 48, "taker_buy_volume": 1645.3, "taker_buy_quote": 418.39914}, {"ts": 1769737800000, "open": 0.2544, "high": 0.2552, "low": 0.2544, "close": 0.2549, "volume": 6670.4, "quote_volume": 1700.0752, "trades": 47, "taker_buy_volume": 1903.8, "taker_buy_quote": 485.43914}, {"ts": 1769737860000, "open": 0.2551, "high": 0.256, "low": 0.2549, "close": 0.2552, "volume": 20040.9, "quote_volume": 5113.55249, "trades": 82, "taker_buy_volume": 7162.9, "taker_buy_quote": 1828.20435}, {"ts": 1769737920000, "open": 0.2553, "high": 0.2555, "low": 0.2551, "close": 0.2552, "volume": 6837.1, "quote_volume": 1745.20496, "trades": 41, "taker_buy_volume": 4531.7, "taker_buy_quote": 1156.67224}, {"ts": 1769737980000, "open": 0.2551, "high": 0.2562, "low": 0.255, "close": 0.2562, "volume": 15763.7, "quote_volume": 4034.53745, "trades": 79, "taker_buy_volume": 14043.0, "taker_buy_quote": 3595.02634}, {"ts": 1769738040000, "open": 0.256, "high": 0.2566, "low": 0.2558, "close": 0.2561, "volume": 7453.2, "quote_volume": 1909.30369, "trades": 51, "taker_buy_volume": 700.0, "taker_buy_quote": 179.36198}, {"ts": 1769738100000, "open": 0.2563, "high": 0.2567, "low": 0.2558, "close": 0.2566, "volume": 11464.7, "quote_volume": 2937.89588, "trades": 96, "taker_buy_volume": 1396.6, "taker_buy_quote": 357.8525}, {"ts": 1769738160000, "open": 0.2565, "high": 0.2575, "low": 0.2565, "close": 0.2572, "volume": 15711.4, "quote_volume": 4035.3951, "trades": 86, "taker_buy_volume": 6601.9, "taker_buy_quote": 1696.2084}, {"ts": 1769738220000, "open": 0.2573, "high": 0.2574, "low": 0.257, "close": 0.257, "volume": 2023.7, "quote_volume": 520.51799, "trades": 18, "taker_buy_volume": 659.0, "taker_buy_quote": 169.558}, {"ts": 1769738280000, "open": 0.2571, "high": 0.2579, "low": 0.2571, "close": 0.2578, "volume": 11215.7, "quote_volume": 2891.30985, "trades": 51, "taker_buy_volume": 7567.9, "taker_buy_quote": 1950.91446}, {"ts": 1769738340000, "open": 0.2577, "high": 0.2577, "low": 0.2573, "close": 0.2573, "volume": 2179.3, "quote_volume": 561.34439, "trades": 29, "taker_buy_volume": 228.2, "taker_buy_quote": 58.80714}, {"ts": 1769738400000, "open": 0.2574, "high": 0.2574, "low": 0.2572, "close": 0.2572, "volume": 2963.9, "quote_volume": 762.38951, "trades": 28, "taker_buy_volume": 846.6, "taker_buy_quote": 217.75722}, {"ts": 1769738460000, "open": 0.2571, "high": 0.2571, "low": 0.2566, "close": 0.2566, "volume": 2996.8, "quote_volume": 769.91324, "trades": 62, "taker_buy_volume": 397.8, "taker_buy_quote": 102.18234}, {"ts": 1769738520000, "open": 0.2567, "high": 0.2568, "low": 0.2563, "close": 0.2568, "volume": 997.1, "quote_volume": 255.75027, "trades": 33, "taker_buy_volume": 467.8, "taker_buy_quote": 119.99226}, {"ts": 1769738580000, "open": 0.2568, "high": 0.2569, "low": 0.256, "close": 0.256, "volume": 9349.2, "quote_volume": 2400.68378, "trades": 124, "taker_buy_volume": 1364.9, "taker_buy_quote": 350.56662}, {"ts": 1769738640000, "open": 0.2561, "high": 0.2565, "low": 0.2561, "close": 0.2562, "volume": 7443.2, "quote_volume": 1908.97256, "trades": 25, "taker_buy_volume": 7243.1, "taker_buy_quote": 1857.68651}, {"ts": 1769738700000, "open": 0.2561, "high": 0.2563, "low": 0.2554, "close": 0.2556, "volume": 3136.7, "quote_volume": 802.97909, "trades": 24, "taker_buy_volume": 1607.5, "taker_buy_quote": 411.72572}, {"ts": 1769738760000, "open": 0.2557, "high": 0.2557, "low": 0.2552, "close": 0.2552, "volume": 3714.3, "quote_volume": 948.39, "trades": 21, "taker_buy_volume": 535.4, "taker_buy_quote": 136.758}, {"ts": 1769738820000, "open": 0.2554, "high": 0.2555, "low": 0.2552, "close": 0.2553, "volume": 6351.8, "quote_volume": 1622.21404, "trades": 25, "taker_buy_volume": 1183.3, "taker_buy_quote": 302.22478}, {"ts": 1769738880000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 3215.8, "quote_volume": 820.91202, "trades": 11, "taker_buy_volume": 650.9, "taker_buy_quote": 166.18263}, {"ts": 1769738940000, "open": 0.2552, "high": 0.2552, "low": 0.255, "close": 0.255, "volume": 281.1, "quote_volume": 71.70861, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739000000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 298.0, "quote_volume": 76.03984, "trades": 14, "taker_buy_volume": 197.8, "taker_buy_quote": 50.47489}, {"ts": 1769739060000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2547, "volume": 357.4, "quote_volume": 91.07272, "trades": 17, "taker_buy_volume": 128.0, "taker_buy_quote": 32.608}, {"ts": 1769739120000, "open": 0.2548, "high": 0.2548, "low": 0.2545, "close": 0.2546, "volume": 514.1, "quote_volume": 130.87583, "trades": 14, "taker_buy_volume": 319.5, "taker_buy_quote": 81.33284}, {"ts": 1769739180000, "open": 0.2545, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 2196.6, "quote_volume": 559.39003, "trades": 12, "taker_buy_volume": 1377.4, "taker_buy_quote": 350.67707}, {"ts": 1769739240000, "open": 0.2547, "high": 0.2547, "low": 0.2542, "close": 0.2542, "volume": 1449.8, "quote_volume": 368.88225, "trades": 30, "taker_buy_volume": 912.0, "taker_buy_quote": 232.07027}, {"ts": 1769739300000, "open": 0.2543, "high": 0.2547, "low": 0.2543, "close": 0.2544, "volume": 2941.8, "quote_volume": 748.55119, "trades": 18, "taker_buy_volume": 2784.2, "taker_buy_quote": 708.45775}, {"ts": 1769739360000, "open": 0.2543, "high": 0.2543, "low": 0.2535, "close": 0.2537, "volume": 7772.5, "quote_volume": 1974.30052, "trades": 101, "taker_buy_volume": 342.8, "taker_buy_quote": 87.07652}, {"ts": 1769739420000, "open": 0.2535, "high": 0.2535, "low": 0.253, "close": 0.2535, "volume": 3769.3, "quote_volume": 954.29388, "trades": 32, "taker_buy_volume": 2052.5, "taker_buy_quote": 519.84284}, {"ts": 1769739480000, "open": 0.2536, "high": 0.2541, "low": 0.2534, "close": 0.2534, "volume": 9103.2, "quote_volume": 2310.79173, "trades": 43, "taker_buy_volume": 583.9, "taker_buy_quote": 148.22111}, {"ts": 1769739540000, "open": 0.2533, "high": 0.2533, "low": 0.2525, "close": 0.2525, "volume": 1189.6, "quote_volume": 300.75037, "trades": 31, "taker_buy_volume": 636.9, "taker_buy_quote": 160.97255}, {"ts": 1769739600000, "open": 0.2524, "high": 0.2525, "low": 0.2521, "close": 0.2521, "volume": 1577.2, "quote_volume": 397.90058, "trades": 27, "taker_buy_volume": 1150.3, "taker_buy_quote": 290.19792}, {"ts": 1769739660000, "open": 0.2523, "high": 0.2523, "low": 0.2519, "close": 0.2521, "volume": 5339.9, "quote_volume": 1345.99757, "trades": 27, "taker_buy_volume": 2209.7, "taker_buy_quote": 557.07292}, {"ts": 1769739720000, "open": 0.2523, "high": 0.2523, "low": 0.2516, "close": 0.2517, "volume": 39452.8, "quote_volume": 9933.45633, "trades": 103, "taker_buy_volume": 4884.0, "taker_buy_quote": 1230.1482}, {"ts": 1769739780000, "open": 0.2515, "high": 0.2516, "low": 0.2513, "close": 0.2516, "volume": 8456.1, "quote_volume": 2126.33209, "trades": 29, "taker_buy_volume": 6029.6, "taker_buy_quote": 1516.386}, {"ts": 1769739840000, "open": 0.2514, "high": 0.2515, "low": 0.2509, "close": 0.2511, "volume": 9072.1, "quote_volume": 2278.03096, "trades": 81, "taker_buy_volume": 2997.2, "taker_buy_quote": 752.5664}, {"ts": 1769739900000, "open": 0.2512, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 832.2, "quote_volume": 209.10578, "trades": 7, "taker_buy_volume": 741.7, "taker_buy_quote": 186.37724}, {"ts": 1769739960000, "open": 0.2511, "high": 0.2511, "low": 0.2506, "close": 0.2507, "volume": 7611.5, "quote_volume": 1908.33724, "trades": 35, "taker_buy_volume": 3291.7, "taker_buy_quote": 825.34351}, {"ts": 1769740020000, "open": 0.2505, "high": 0.2505, "low": 0.2499, "close": 0.2499, "volume": 3002.1, "quote_volume": 751.38385, "trades": 25, "taker_buy_volume": 1503.2, "taker_buy_quote": 376.46563}, {"ts": 1769740080000, "open": 0.25, "high": 0.2507, "low": 0.2499, "close": 0.2503, "volume": 28568.9, "quote_volume": 7150.26811, "trades": 88, "taker_buy_volume": 16848.1, "taker_buy_quote": 4218.17695}, {"ts": 1769740140000, "open": 0.2502, "high": 0.2506, "low": 0.2501, "close": 0.2506, "volume": 2609.4, "quote_volume": 653.32661, "trades": 26, "taker_buy_volume": 1268.7, "taker_buy_quote": 317.80977}, {"ts": 1769740200000, "open": 0.2506, "high": 0.2517, "low": 0.2506, "close": 0.2517, "volume": 73904.4, "quote_volume": 18551.08958, "trades": 117, "taker_buy_volume": 58576.1, "taker_buy_quote": 14703.73986}, {"ts": 1769740260000, "open": 0.2516, "high": 0.2518, "low": 0.2514, "close": 0.2514, "volume": 4458.7, "quote_volume": 1121.55559, "trades": 18, "taker_buy_volume": 512.3, "taker_buy_quote": 128.93576}, {"ts": 1769740320000, "open": 0.2515, "high": 0.2516, "low": 0.2512, "close": 0.2516, "volume": 9695.0, "quote_volume": 2437.93153, "trades": 35, "taker_buy_volume": 8635.5, "taker_buy_quote": 2171.73901}, {"ts": 1769740380000, "open": 0.2515, "high": 0.2517, "low": 0.2514, "close": 0.2517, "volume": 652.5, "quote_volume": 164.15922, "trades": 10, "taker_buy_volume": 572.7, "taker_buy_quote": 144.09351}, {"ts": 1769740440000, "open": 0.2518, "high": 0.2525, "low": 0.2518, "close": 0.2523, "volume": 2995.7, "quote_volume": 755.79587, "trades": 36, "taker_buy_volume": 704.3, "taker_buy_quote": 177.54127}, {"ts": 1769740500000, "open": 0.2524, "high": 0.2528, "low": 0.2524, "close": 0.2528, "volume": 2855.8, "quote_volume": 721.04066, "trades": 18, "taker_buy_volume": 2614.0, "taker_buy_quote": 660.01034}, {"ts": 1769740560000, "open": 0.2529, "high": 0.253, "low": 0.2519, "close": 0.2521, "volume": 6741.2, "quote_volume": 1702.68838, "trades": 52, "taker_buy_volume": 1873.4, "taker_buy_quote": 472.21763}, {"ts": 1769740620000, "open": 0.2521, "high": 0.2535, "low": 0.2521, "close": 0.2532, "volume": 15900.4, "quote_volume": 4023.33553, "trades": 75, "taker_buy_volume": 14123.9, "taker_buy_quote": 3573.55587}, {"ts": 1769740680000, "open": 0.2533, "high": 0.2537, "low": 0.2529, "close": 0.2537, "volume": 35926.6, "quote_volume": 9099.49802, "trades": 113, "taker_buy_volume": 21321.5, "taker_buy_quote": 5401.7712}, {"ts": 1769740740000, "open": 0.2538, "high": 0.2546, "low": 0.2533, "close": 0.2543, "volume": 41289.9, "quote_volume": 10491.46085, "trades": 147, "taker_buy_volume": 36936.2, "taker_buy_quote": 9385.59119}, {"ts": 1769740800000, "open": 0.2542, "high": 0.2551, "low": 0.2541, "close": 0.255, "volume": 19985.8, "quote_volume": 5089.98314, "trades": 52, "taker_buy_volume": 14740.2, "taker_buy_quote": 3754.00051}, {"ts": 1769740860000, "open": 0.255, "high": 0.2552, "low": 0.2549, "close": 0.2551, "volume": 1267.6, "quote_volume": 323.21032, "trades": 14, "taker_buy_volume": 543.9, "taker_buy_quote": 138.72804}, {"ts": 1769740920000, "open": 0.2552, "high": 0.2557, "low": 0.2548, "close": 0.2554, "volume": 58075.7, "quote_volume": 14821.70168, "trades": 85, "taker_buy_volume": 33631.2, "taker_buy_quote": 8586.49531}, {"ts": 1769740980000, "open": 0.2554, "high": 0.2554, "low": 0.255, "close": 0.2551, "volume": 19202.3, "quote_volume": 4899.75343, "trades": 130, "taker_buy_volume": 9364.8, "taker_buy_quote": 2388.97944}, {"ts": 1769741040000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 2890.5, "quote_volume": 737.63514, "trades": 3, "taker_buy_volume": 2890.5, "taker_buy_quote": 737.63514}, {"ts": 1769741100000, "open": 0.2552, "high": 0.2555, "low": 0.2552, "close": 0.2554, "volume": 5099.7, "quote_volume": 1302.39482, "trades": 73, "taker_buy_volume": 686.7, "taker_buy_quote": 175.30284}, {"ts": 1769741160000, "open": 0.2553, "high": 0.2553, "low": 0.2547, "close": 0.2548, "volume": 8881.8, "quote_volume": 2264.26894, "trades": 153, "taker_buy_volume": 1106.5, "taker_buy_quote": 281.9362}, {"ts": 1769741220000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2546, "volume": 1007.1, "quote_volume": 256.3429, "trades": 12, "taker_buy_volume": 884.9, "taker_buy_quote": 225.23689}, {"ts": 1769741280000, "open": 0.2547, "high": 0.255, "low": 0.2547, "close": 0.2548, "volume": 32224.5, "quote_volume": 8211.00341, "trades": 105, "taker_buy_volume": 24796.4, "taker_buy_quote": 6318.8758}, {"ts": 1769741340000, "open": 0.2548, "high": 0.255, "low": 0.2546, "close": 0.2547, "volume": 3058.2, "quote_volume": 779.05707, "trades": 16, "taker_buy_volume": 553.3, "taker_buy_quote": 141.05926}, {"ts": 1769741400000, "open": 0.2547, "high": 0.2547, "low": 0.2543, "close": 0.2545, "volume": 2015.2, "quote_volume": 512.84488, "trades": 23, "taker_buy_volume": 1368.2, "taker_buy_quote": 348.248}, {"ts": 1769741460000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 4431.3, "quote_volume": 1127.76336, "trades": 17, "taker_buy_volume": 4164.0, "taker_buy_quote": 1059.75906}, {"ts": 1769741520000, "open": 0.2546, "high": 0.2549, "low": 0.2546, "close": 0.2547, "volume": 4348.7, "quote_volume": 1107.72397, "trades": 46, "taker_buy_volume": 438.4, "taker_buy_quote": 111.65321}, {"ts": 1769741580000, "open": 0.2547, "high": 0.2548, "low": 0.2547, "close": 0.2548, "volume": 19195.2, "quote_volume": 4889.78122, "trades": 112, "taker_buy_volume": 568.6, "taker_buy_quote": 144.87928}, {"ts": 1769741640000, "open": 0.2549, "high": 0.2554, "low": 0.2549, "close": 0.255, "volume": 5797.8, "quote_volume": 1479.66271, "trades": 58, "taker_buy_volume": 1905.4, "taker_buy_quote": 485.85925}, {"ts": 1769741700000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 434.6, "quote_volume": 110.97245, "trades": 5, "taker_buy_volume": 434.6, "taker_buy_quote": 110.97245}, {"ts": 1769741760000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 988.6, "quote_volume": 252.30642, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741820000, "open": 0.2551, "high": 0.2555, "low": 0.255, "close": 0.2555, "volume": 1351.8, "quote_volume": 344.87327, "trades": 24, "taker_buy_volume": 1150.0, "taker_buy_quote": 293.40018}, {"ts": 1769741880000, "open": 0.2556, "high": 0.2557, "low": 0.2551, "close": 0.2551, "volume": 7930.3, "quote_volume": 2026.568, "trades": 32, "taker_buy_volume": 4996.4, "taker_buy_quote": 1277.30519}, {"ts": 1769741940000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 487.2, "quote_volume": 124.27863, "trades": 12, "taker_buy_volume": 39.3, "taker_buy_quote": 10.02543}, {"ts": 1769742000000, "open": 0.2552, "high": 0.2554, "low": 0.2551, "close": 0.2551, "volume": 9515.3, "quote_volume": 2429.99524, "trades": 81, "taker_buy_volume": 4145.1, "taker_buy_quote": 1058.60259}, {"ts": 1769742060000, "open": 0.2553, "high": 0.2557, "low": 0.2553, "close": 0.2555, "volume": 10515.5, "quote_volume": 2687.45984, "trades": 54, "taker_buy_volume": 3933.5, "taker_buy_quote": 1005.43617}, {"ts": 1769742120000, "open": 0.2555, "high": 0.2558, "low": 0.2555, "close": 0.2558, "volume": 5023.5, "quote_volume": 1284.12815, "trades": 45, "taker_buy_volume": 919.3, "taker_buy_quote": 235.07655}, {"ts": 1769742180000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 3931.3, "quote_volume": 1005.41073, "trades": 72, "taker_buy_volume": 60.7, "taker_buy_quote": 15.53313}, {"ts": 1769742240000, "open": 0.2558, "high": 0.2563, "low": 0.2558, "close": 0.2558, "volume": 10037.7, "quote_volume": 2569.9841, "trades": 107, "taker_buy_volume": 1683.6, "taker_buy_quote": 431.14639}, {"ts": 1769742300000, "open": 0.2558, "high": 0.2564, "low": 0.2558, "close": 0.2561, "volume": 23862.5, "quote_volume": 6113.63166, "trades": 36, "taker_buy_volume": 22045.0, "taker_buy_quote": 5647.9138}, {"ts": 1769742360000, "open": 0.256, "high": 0.256, "low": 0.2556, "close": 0.2556, "volume": 4772.8, "quote_volume": 1220.95544, "trades": 84, "taker_buy_volume": 228.0, "taker_buy_quote": 58.33388}, {"ts": 1769742420000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 3989.0, "quote_volume": 1019.535, "trades": 63, "taker_buy_volume": 436.5, "taker_buy_quote": 111.52575}, {"ts": 1769742480000, "open": 0.2556, "high": 0.2564, "low": 0.2556, "close": 0.2564, "volume": 7255.6, "quote_volume": 1857.24989, "trades": 60, "taker_buy_volume": 4156.1, "taker_buy_quote": 1062.55003}, {"ts": 1769742540000, "open": 0.2564, "high": 0.2567, "low": 0.2564, "close": 0.2567, "volume": 8806.7, "quote_volume": 2260.38978, "trades": 91, "taker_buy_volume": 2708.2, "taker_buy_quote": 695.17676}, {"ts": 1769742600000, "open": 0.2568, "high": 0.2571, "low": 0.2566, "close": 0.257, "volume": 35242.3, "quote_volume": 9050.86663, "trades": 168, "taker_buy_volume": 18407.0, "taker_buy_quote": 4728.03509}, {"ts": 1769742660000, "open": 0.257, "high": 0.257, "low": 0.2566, "close": 0.2568, "volume": 9371.0, "quote_volume": 2405.7979, "trades": 51, "taker_buy_volume": 2127.6, "taker_buy_quote": 546.60944}, {"ts": 1769742720000, "open": 0.2569, "high": 0.2571, "low": 0.2567, "close": 0.2568, "volume": 5607.5, "quote_volume": 1440.43413, "trades": 31, "taker_buy_volume": 3217.7, "taker_buy_quote": 826.86906}, {"ts": 1769742780000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 78.0, "quote_volume": 20.0421, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0421}, {"ts": 1769742840000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 1473.4, "quote_volume": 378.65788, "trades": 4, "taker_buy_volume": 58.3, "taker_buy_quote": 14.9831}, {"ts": 1769742900000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 7395.3, "quote_volume": 1899.36482, "trades": 14, "taker_buy_volume": 1162.0, "taker_buy_quote": 298.5178}, {"ts": 1769742960000, "open": 0.2569, "high": 0.2569, "low": 0.2566, "close": 0.2566, "volume": 10381.5, "quote_volume": 2665.96768, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743020000, "open": 0.2565, "high": 0.2571, "low": 0.2565, "close": 0.2571, "volume": 2163.1, "quote_volume": 555.53419, "trades": 22, "taker_buy_volume": 1057.5, "taker_buy_quote": 271.39879}, {"ts": 1769743080000, "open": 0.2572, "high": 0.2574, "low": 0.2572, "close": 0.2574, "volume": 7556.0, "quote_volume": 1944.29037, "trades": 80, "taker_buy_volume": 434.7, "taker_buy_quote": 111.84831}, {"ts": 1769743140000, "open": 0.2574, "high": 0.2574, "low": 0.2568, "close": 0.2569, "volume": 6656.0, "quote_volume": 1712.68338, "trades": 80, "taker_buy_volume": 799.5, "taker_buy_quote": 205.34085}, {"ts": 1769743200000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 951.3, "quote_volume": 244.49014, "trades": 9, "taker_buy_volume": 951.3, "taker_buy_quote": 244.49014}, {"ts": 1769743260000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 1640.9, "quote_volume": 421.86369, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743320000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 193.0, "quote_volume": 49.5701, "trades": 4, "taker_buy_volume": 77.0, "taker_buy_quote": 19.7813}, {"ts": 1769743380000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 351.2, "quote_volume": 90.2584, "trades": 4, "taker_buy_volume": 314.0, "taker_buy_quote": 80.698}, {"ts": 1769743440000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 190.0, "quote_volume": 48.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743500000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 222.0, "quote_volume": 57.0395, "trades": 6, "taker_buy_volume": 29.0, "taker_buy_quote": 7.4501}, {"ts": 1769743560000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 406.9, "quote_volume": 104.46283, "trades": 5, "taker_buy_volume": 230.3, "taker_buy_quote": 59.11801}, {"ts": 1769743620000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743680000, "open": 0.2566, "high": 0.2569, "low": 0.2565, "close": 0.2569, "volume": 982.8, "quote_volume": 252.29609, "trades": 18, "taker_buy_volume": 805.1, "taker_buy_quote": 206.70218}, {"ts": 1769743740000, "open": 0.2568, "high": 0.2568, "low": 0.2564, "close": 0.2564, "volume": 4383.8, "quote_volume": 1124.84422, "trades": 19, "taker_buy_volume": 861.0, "taker_buy_quote": 220.99}, {"ts": 1769743800000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 222.1, "quote_volume": 56.96865, "trades": 4, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02915}, {"ts": 1769743860000, "open": 0.2564, "high": 0.2564, "low": 0.2561, "close": 0.2562, "volume": 1393.5, "quote_volume": 357.11749, "trades": 28, "taker_buy_volume": 222.9, "taker_buy_quote": 57.10698}, {"ts": 1769743920000, "open": 0.2562, "high": 0.2565, "low": 0.2554, "close": 0.2562, "volume": 168252.2, "quote_volume": 43069.18635, "trades": 247, "taker_buy_volume": 86710.5, "taker_buy_quote": 22191.42625}, {"ts": 1769743980000, "open": 0.256, "high": 0.256, "low": 0.2556, "close": 0.2556, "volume": 2999.9, "quote_volume": 767.4367, "trades": 21, "taker_buy_volume": 1655.9, "taker_buy_quote": 423.6989}, {"ts": 1769744040000, "open": 0.2557, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 4302.3, "quote_volume": 1099.87254, "trades": 11, "taker_buy_volume": 992.6, "taker_buy_quote": 253.84992}, {"ts": 1769744100000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 348.7, "quote_volume": 89.10065, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744160000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 428.6, "quote_volume": 109.54236, "trades": 4, "taker_buy_volume": 350.6, "taker_buy_quote": 89.61336}, {"ts": 1769744220000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 1076.4, "quote_volume": 274.98542, "trades": 9, "taker_buy_volume": 611.4, "taker_buy_quote": 156.2127}, {"ts": 1769744280000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744340000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2558, "volume": 1040.0, "quote_volume": 265.94548, "trades": 9, "taker_buy_volume": 827.0, "taker_buy_quote": 211.46008}, {"ts": 1769744400000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 2918.3, "quote_volume": 746.15549, "trades": 8, "taker_buy_volume": 421.0, "taker_buy_quote": 107.6076}, {"ts": 1769744460000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 668.6, "quote_volume": 170.78596, "trades": 8, "taker_buy_volume": 305.0, "taker_buy_quote": 77.897}, {"ts": 1769744520000, "open": 0.2554, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 4002.9, "quote_volume": 1022.33457, "trades": 15, "taker_buy_volume": 3864.0, "taker_buy_quote": 986.8734}, {"ts": 1769744580000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 78.0, "quote_volume": 19.9134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744640000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 672.5, "quote_volume": 171.81982, "trades": 4, "taker_buy_volume": 672.5, "taker_buy_quote": 171.81982}, {"ts": 1769744700000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 702.1, "quote_volume": 179.44986, "trades": 5, "taker_buy_volume": 702.1, "taker_buy_quote": 179.44986}, {"ts": 1769744760000, "open": 0.2556, "high": 0.2556, "low": 0.2554, "close": 0.2554, "volume": 231.7, "quote_volume": 59.20002, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744820000, "open": 0.2553, "high": 0.2556, "low": 0.2553, "close": 0.2556, "volume": 7610.5, "quote_volume": 1943.9947, "trades": 20, "taker_buy_volume": 5523.8, "taker_buy_quote": 1411.25626}, {"ts": 1769744880000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 39.9, "quote_volume": 10.19844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744940000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2556, "volume": 3148.2, "quote_volume": 804.32113, "trades": 11, "taker_buy_volume": 215.9, "taker_buy_quote": 55.17851}, {"ts": 1769745000000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 5588.6, "quote_volume": 1429.46295, "trades": 61, "taker_buy_volume": 1115.7, "taker_buy_quote": 285.31121}, {"ts": 1769745060000, "open": 0.2555, "high": 0.256, "low": 0.2555, "close": 0.2558, "volume": 6452.6, "quote_volume": 1650.59132, "trades": 20, "taker_buy_volume": 6289.9, "taker_buy_quote": 1608.99093}, {"ts": 1769745120000, "open": 0.2557, "high": 0.256, "low": 0.2556, "close": 0.256, "volume": 1038.3, "quote_volume": 265.60485, "trades": 11, "taker_buy_volume": 499.0, "taker_buy_quote": 127.7363}, {"ts": 1769745180000, "open": 0.2558, "high": 0.2561, "low": 0.2555, "close": 0.256, "volume": 32326.3, "quote_volume": 8265.22984, "trades": 100, "taker_buy_volume": 7312.2, "taker_buy_quote": 1870.01695}, {"ts": 1769745240000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 552.7, "quote_volume": 141.40802, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745300000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 7573.6, "quote_volume": 1938.00767, "trades": 16, "taker_buy_volume": 6476.5, "taker_buy_quote": 1657.2715}, {"ts": 1769745360000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 4396.6, "quote_volume": 1124.98399, "trades": 14, "taker_buy_volume": 3546.1, "taker_buy_quote": 907.44307}, {"ts": 1769745420000, "open": 0.2559, "high": 0.2563, "low": 0.2557, "close": 0.256, "volume": 10426.6, "quote_volume": 2670.1617, "trades": 39, "taker_buy_volume": 8309.7, "taker_buy_quote": 2128.79987}, {"ts": 1769745480000, "open": 0.2559, "high": 0.2562, "low": 0.2556, "close": 0.2562, "volume": 5216.9, "quote_volume": 1334.39618, "trades": 17, "taker_buy_volume": 599.9, "taker_buy_quote": 153.68047}, {"ts": 1769745540000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745600000, "open": 0.2563, "high": 0.2564, "low": 0.2561, "close": 0.2564, "volume": 5449.3, "quote_volume": 1396.50043, "trades": 26, "taker_buy_volume": 338.4, "taker_buy_quote": 86.74404}, {"ts": 1769745660000, "open": 0.2565, "high": 0.2569, "low": 0.2565, "close": 0.2565, "volume": 5749.3, "quote_volume": 1476.03595, "trades": 63, "taker_buy_volume": 851.7, "taker_buy_quote": 218.57217}, {"ts": 1769745720000, "open": 0.2564, "high": 0.2565, "low": 0.2561, "close": 0.2561, "volume": 11870.7, "quote_volume": 3043.42255, "trades": 89, "taker_buy_volume": 1450.0, "taker_buy_quote": 371.90153}, {"ts": 1769745780000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 2656.0, "quote_volume": 680.51321, "trades": 7, "taker_buy_volume": 2656.0, "taker_buy_quote": 680.51321}, {"ts": 1769745840000, "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2561, "volume": 3579.7, "quote_volume": 917.12088, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745900000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 4295.8, "quote_volume": 1099.42886, "trades": 36, "taker_buy_volume": 2937.9, "taker_buy_quote": 751.81253}, {"ts": 1769745960000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 2556.3, "quote_volume": 653.91036, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746020000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 2551.8, "quote_volume": 652.73236, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746080000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 636.6, "quote_volume": 162.96568, "trades": 8, "taker_buy_volume": 78.4, "taker_buy_quote": 20.06648}, {"ts": 1769746140000, "open": 0.256, "high": 0.2561, "low": 0.2559, "close": 0.2559, "volume": 6929.1, "quote_volume": 1774.43744, "trades": 89, "taker_buy_volume": 60.7, "taker_buy_quote": 15.54527}, {"ts": 1769746200000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 1040.5, "quote_volume": 266.25003, "trades": 22, "taker_buy_volume": 195.8, "taker_buy_quote": 50.09738}, {"ts": 1769746260000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 180.4, "quote_volume": 46.17064, "trades": 4, "taker_buy_volume": 102.0, "taker_buy_quote": 26.112}, {"ts": 1769746320000, "open": 0.2559, "high": 0.2562, "low": 0.2559, "close": 0.2562, "volume": 2982.2, "quote_volume": 763.85658, "trades": 8, "taker_buy_volume": 710.1, "taker_buy_quote": 181.74456}, {"ts": 1769746380000, "open": 0.2561, "high": 0.2561, "low": 0.2558, "close": 0.2558, "volume": 8547.6, "quote_volume": 2187.49605, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746440000, "open": 0.2557, "high": 0.2558, "low": 0.2556, "close": 0.2558, "volume": 4150.2, "quote_volume": 1061.22581, "trades": 21, "taker_buy_volume": 295.6, "taker_buy_quote": 75.55536}, {"ts": 1769746500000, "open": 0.2559, "high": 0.256, "low": 0.2555, "close": 0.2556, "volume": 7226.1, "quote_volume": 1848.33304, "trades": 49, "taker_buy_volume": 2830.6, "taker_buy_quote": 723.57687}, {"ts": 1769746560000, "open": 0.2555, "high": 0.2558, "low": 0.2554, "close": 0.2558, "volume": 941.7, "quote_volume": 240.80948, "trades": 7, "taker_buy_volume": 901.5, "taker_buy_quote": 230.53848}, {"ts": 1769746620000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 118.4, "quote_volume": 30.26304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746680000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 59.7, "quote_volume": 15.27126, "trades": 2, "taker_buy_volume": 59.7, "taker_buy_quote": 15.27126}, {"ts": 1769746740000, "open": 0.2559, "high": 0.2563, "low": 0.2559, "close": 0.2562, "volume": 3788.9, "quote_volume": 970.46591, "trades": 24, "taker_buy_volume": 2415.8, "taker_buy_quote": 619.05066}, {"ts": 1769746800000, "open": 0.2563, "high": 0.2567, "low": 0.2563, "close": 0.2565, "volume": 522.7, "quote_volume": 134.11293, "trades": 16, "taker_buy_volume": 281.6, "taker_buy_quote": 72.23468}, {"ts": 1769746860000, "open": 0.2564, "high": 0.2573, "low": 0.2564, "close": 0.2568, "volume": 10426.0, "quote_volume": 2677.56053, "trades": 84, "taker_buy_volume": 6141.3, "taker_buy_quote": 1578.52091}, {"ts": 1769746920000, "open": 0.2568, "high": 0.258, "low": 0.2568, "close": 0.258, "volume": 20190.0, "quote_volume": 5196.89799, "trades": 124, "taker_buy_volume": 15861.7, "taker_buy_quote": 4082.28178}, {"ts": 1769746980000, "open": 0.2579, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 1474.3, "quote_volume": 380.12084, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747040000, "open": 0.2578, "high": 0.2579, "low": 0.2574, "close": 0.2575, "volume": 39469.3, "quote_volume": 10171.47033, "trades": 178, "taker_buy_volume": 7712.6, "taker_buy_quote": 1988.14215}, {"ts": 1769747100000, "open": 0.2575, "high": 0.2577, "low": 0.2573, "close": 0.2573, "volume": 2125.1, "quote_volume": 547.11335, "trades": 19, "taker_buy_volume": 547.9, "taker_buy_quote": 141.16814}, {"ts": 1769747160000, "open": 0.2572, "high": 0.2576, "low": 0.2572, "close": 0.2576, "volume": 814.2, "quote_volume": 209.56381, "trades": 8, "taker_buy_volume": 582.5, "taker_buy_quote": 149.97057}, {"ts": 1769747220000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2573, "volume": 2544.4, "quote_volume": 655.1933, "trades": 20, "taker_buy_volume": 69.0, "taker_buy_quote": 17.7675}, {"ts": 1769747280000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2574, "volume": 10838.0, "quote_volume": 2790.23378, "trades": 70, "taker_buy_volume": 1776.6, "taker_buy_quote": 457.43914}, {"ts": 1769747340000, "open": 0.2574, "high": 0.2579, "low": 0.2574, "close": 0.2579, "volume": 5879.1, "quote_volume": 1515.349, "trades": 16, "taker_buy_volume": 5818.3, "taker_buy_quote": 1499.69908}, {"ts": 1769747400000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 5254.4, "quote_volume": 1355.6352, "trades": 35, "taker_buy_volume": 703.8, "taker_buy_quote": 181.5804}, {"ts": 1769747460000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 602.9, "quote_volume": 155.5482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747520000, "open": 0.258, "high": 0.2583, "low": 0.258, "close": 0.2581, "volume": 13184.9, "quote_volume": 3404.29889, "trades": 40, "taker_buy_volume": 2651.5, "taker_buy_quote": 684.85391}, {"ts": 1769747580000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 725.5, "quote_volume": 187.3241, "trades": 1, "taker_buy_volume": 725.5, "taker_buy_quote": 187.3241}, {"ts": 1769747640000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 410.4, "quote_volume": 105.94275, "trades": 8, "taker_buy_volume": 112.0, "taker_buy_quote": 28.92571}, {"ts": 1769747700000, "open": 0.2583, "high": 0.2583, "low": 0.258, "close": 0.258, "volume": 6463.9, "quote_volume": 1668.20106, "trades": 29, "taker_buy_volume": 1382.8, "taker_buy_quote": 356.97102}, {"ts": 1769747760000, "open": 0.2581, "high": 0.2586, "low": 0.2581, "close": 0.2586, "volume": 3577.0, "quote_volume": 923.89424, "trades": 14, "taker_buy_volume": 3551.0, "taker_buy_quote": 917.18364}, {"ts": 1769747820000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 53.0, "quote_volume": 13.7058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747880000, "open": 0.2586, "high": 0.2586, "low": 0.2581, "close": 0.2582, "volume": 22385.2, "quote_volume": 5781.70506, "trades": 73, "taker_buy_volume": 965.1, "taker_buy_quote": 249.52224}, {"ts": 1769747940000, "open": 0.2582, "high": 0.2583, "low": 0.2581, "close": 0.2581, "volume": 1255.0, "quote_volume": 324.0457, "trades": 6, "taker_buy_volume": 1216.2, "taker_buy_quote": 314.03142}, {"ts": 1769748000000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 337.6, "quote_volume": 87.11647, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748060000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 241.3, "quote_volume": 62.18904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748120000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748180000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 77.8, "quote_volume": 20.06073, "trades": 3, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1769748240000, "open": 0.2577, "high": 0.2579, "low": 0.2576, "close": 0.2578, "volume": 10586.6, "quote_volume": 2729.00245, "trades": 22, "taker_buy_volume": 9368.9, "taker_buy_quote": 2415.30912}, {"ts": 1769748300000, "open": 0.2577, "high": 0.258, "low": 0.2576, "close": 0.258, "volume": 278.1, "quote_volume": 71.7004, "trades": 9, "taker_buy_volume": 199.3, "taker_buy_quote": 51.39763}, {"ts": 1769748360000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748420000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 174.0, "quote_volume": 44.86369, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748480000, "open": 0.2577, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 102.1, "quote_volume": 26.30699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748540000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 120.8, "quote_volume": 31.09996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748600000, "open": 0.2573, "high": 0.2573, "low": 0.2568, "close": 0.2571, "volume": 11152.0, "quote_volume": 2866.22772, "trades": 32, "taker_buy_volume": 4280.0, "taker_buy_quote": 1100.00412}, {"ts": 1769748660000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 341.5, "quote_volume": 87.7655, "trades": 3, "taker_buy_volume": 302.5, "taker_buy_quote": 77.7425}, {"ts": 1769748720000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748780000, "open": 0.2569, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 864.1, "quote_volume": 221.97127, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748840000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 846.7, "quote_volume": 217.34183, "trades": 5, "taker_buy_volume": 569.1, "taker_buy_quote": 146.08797}, {"ts": 1769748900000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748960000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 1797.4, "quote_volume": 461.49792, "trades": 6, "taker_buy_volume": 1768.4, "taker_buy_quote": 454.05652}, {"ts": 1769749020000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 99.7, "quote_volume": 25.58693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749080000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749140000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2565, "volume": 3938.5, "quote_volume": 1010.26837, "trades": 7, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02915}, {"ts": 1769749200000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 39.1, "quote_volume": 10.03306, "trades": 2, "taker_buy_volume": 39.1, "taker_buy_quote": 10.03306}, {"ts": 1769749260000, "open": 0.2567, "high": 0.2573, "low": 0.2567, "close": 0.2573, "volume": 971.6, "quote_volume": 249.52379, "trades": 15, "taker_buy_volume": 971.6, "taker_buy_quote": 249.52379}, {"ts": 1769749320000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749380000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 2729.0, "quote_volume": 701.8988, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749440000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2572, "volume": 9988.0, "quote_volume": 2568.89872, "trades": 90, "taker_buy_volume": 388.0, "taker_buy_quote": 99.7936}, {"ts": 1769749500000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 2855.5, "quote_volume": 734.14905, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749560000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 597.5, "quote_volume": 153.6741, "trades": 2, "taker_buy_volume": 568.5, "taker_buy_quote": 146.2182}, {"ts": 1769749620000, "open": 0.2573, "high": 0.258, "low": 0.2573, "close": 0.258, "volume": 15859.7, "quote_volume": 4088.24837, "trades": 25, "taker_buy_volume": 15859.7, "taker_buy_quote": 4088.24837}, {"ts": 1769749680000, "open": 0.258, "high": 0.2582, "low": 0.258, "close": 0.2582, "volume": 7314.3, "quote_volume": 1887.15157, "trades": 17, "taker_buy_volume": 7314.3, "taker_buy_quote": 1887.15157}, {"ts": 1769749740000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 4429.4, "quote_volume": 1143.22425, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749800000, "open": 0.2581, "high": 0.2582, "low": 0.2577, "close": 0.2582, "volume": 33415.6, "quote_volume": 8621.08866, "trades": 99, "taker_buy_volume": 18892.3, "taker_buy_quote": 4875.07691}, {"ts": 1769749860000, "open": 0.2583, "high": 0.2587, "low": 0.2583, "close": 0.2586, "volume": 7147.0, "quote_volume": 1848.45488, "trades": 92, "taker_buy_volume": 1960.7, "taker_buy_quote": 506.96384}, {"ts": 1769749920000, "open": 0.2585, "high": 0.2585, "low": 0.2583, "close": 0.2584, "volume": 5028.6, "quote_volume": 1299.44844, "trades": 56, "taker_buy_volume": 681.5, "taker_buy_quote": 176.0996}, {"ts": 1769749980000, "open": 0.2583, "high": 0.2584, "low": 0.2583, "close": 0.2584, "volume": 1138.5, "quote_volume": 294.07843, "trades": 7, "taker_buy_volume": 1138.5, "taker_buy_quote": 294.07843}, {"ts": 1769750040000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 3160.3, "quote_volume": 816.62152, "trades": 14, "taker_buy_volume": 3083.3, "taker_buy_quote": 796.72472}, {"ts": 1769750100000, "open": 0.2584, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 7509.3, "quote_volume": 1940.147, "trades": 70, "taker_buy_volume": 2717.1, "taker_buy_quote": 702.01226}, {"ts": 1769750160000, "open": 0.2583, "high": 0.2583, "low": 0.2581, "close": 0.2581, "volume": 3151.5, "quote_volume": 814.01437, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750220000, "open": 0.2581, "high": 0.2588, "low": 0.2581, "close": 0.2588, "volume": 14064.1, "quote_volume": 3633.96675, "trades": 21, "taker_buy_volume": 14024.6, "taker_buy_quote": 3623.7718}, {"ts": 1769750280000, "open": 0.2588, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 3038.5, "quote_volume": 786.05642, "trades": 49, "taker_buy_volume": 140.6, "taker_buy_quote": 36.38728}, {"ts": 1769750340000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 75.0, "quote_volume": 19.3875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750400000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750460000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750520000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 82.2, "quote_volume": 21.24048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750580000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 38.8, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.0298}, {"ts": 1769750640000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 338.2, "quote_volume": 87.48633, "trades": 6, "taker_buy_volume": 120.2, "taker_buy_quote": 31.08973}, {"ts": 1769750700000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 3485.5, "quote_volume": 901.69885, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750760000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750820000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 4408.7, "quote_volume": 1140.98168, "trades": 9, "taker_buy_volume": 4330.0, "taker_buy_quote": 1120.61012}, {"ts": 1769750880000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.2588, "volume": 5480.5, "quote_volume": 1418.6808, "trades": 68, "taker_buy_volume": 218.6, "taker_buy_quote": 56.59941}, {"ts": 1769750940000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 203.5, "quote_volume": 52.71262, "trades": 9, "taker_buy_volume": 121.2, "taker_buy_quote": 31.39692}, {"ts": 1769751000000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 75.7, "quote_volume": 19.59873, "trades": 2, "taker_buy_volume": 37.0, "taker_buy_quote": 9.5793}, {"ts": 1769751060000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 38.7, "quote_volume": 10.01556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751120000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 38.7, "quote_volume": 10.01943, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 10.01943}, {"ts": 1769751180000, "open": 0.259, "high": 0.2592, "low": 0.2589, "close": 0.2589, "volume": 4000.1, "quote_volume": 1036.46409, "trades": 63, "taker_buy_volume": 142.9, "taker_buy_quote": 37.02807}, {"ts": 1769751240000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 38.7, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 10.0233}, {"ts": 1769751300000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 2802.9, "quote_volume": 725.83744, "trades": 15, "taker_buy_volume": 228.1, "taker_buy_quote": 59.0779}, {"ts": 1769751360000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 56.0, "quote_volume": 14.4984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751420000, "open": 0.259, "high": 0.259, "low": 0.2587, "close": 0.2587, "volume": 2342.3, "quote_volume": 606.52776, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751480000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 46.8, "quote_volume": 12.10716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751540000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2585, "volume": 365.6, "quote_volume": 94.5076, "trades": 6, "taker_buy_volume": 249.2, "taker_buy_quote": 64.4182}, {"ts": 1769751600000, "open": 0.2584, "high": 0.2584, "low": 0.2579, "close": 0.2581, "volume": 27940.4, "quote_volume": 7210.89147, "trades": 32, "taker_buy_volume": 3562.0, "taker_buy_quote": 918.9985}, {"ts": 1769751660000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 2900.5, "quote_volume": 748.329, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 87.978}, {"ts": 1769751720000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751780000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 10765.2, "quote_volume": 2779.76922, "trades": 14, "taker_buy_volume": 9031.0, "taker_buy_quote": 2332.1722}, {"ts": 1769751840000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 219.0, "quote_volume": 56.5239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751900000, "open": 0.2582, "high": 0.2582, "low": 0.2576, "close": 0.2579, "volume": 17969.1, "quote_volume": 4631.96013, "trades": 42, "taker_buy_volume": 8900.0, "taker_buy_quote": 2294.79612}, {"ts": 1769751960000, "open": 0.2578, "high": 0.2579, "low": 0.2575, "close": 0.2579, "volume": 6290.3, "quote_volume": 1620.56279, "trades": 15, "taker_buy_volume": 2408.6, "taker_buy_quote": 620.66655}, {"ts": 1769752020000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 822.7, "quote_volume": 212.33498, "trades": 3, "taker_buy_volume": 822.7, "taker_buy_quote": 212.33498}, {"ts": 1769752080000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 915.6, "quote_volume": 236.24604, "trades": 6, "taker_buy_volume": 19.3, "taker_buy_quote": 4.98133}, {"ts": 1769752140000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 3151.6, "quote_volume": 813.09343, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752200000, "open": 0.2578, "high": 0.2579, "low": 0.2569, "close": 0.257, "volume": 51766.1, "quote_volume": 13331.21015, "trades": 237, "taker_buy_volume": 16309.1, "taker_buy_quote": 4203.67303}, {"ts": 1769752260000, "open": 0.2569, "high": 0.2575, "low": 0.2569, "close": 0.2575, "volume": 14459.6, "quote_volume": 3718.11351, "trades": 43, "taker_buy_volume": 9447.6, "taker_buy_quote": 2430.17081}, {"ts": 1769752320000, "open": 0.2576, "high": 0.2585, "low": 0.2576, "close": 0.2583, "volume": 11843.7, "quote_volume": 3057.9302, "trades": 36, "taker_buy_volume": 11547.4, "taker_buy_quote": 2981.42405}, {"ts": 1769752380000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 3917.2, "quote_volume": 1010.71015, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752440000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 1262.6, "quote_volume": 325.62454, "trades": 3, "taker_buy_volume": 1262.6, "taker_buy_quote": 325.62454}, {"ts": 1769752500000, "open": 0.2578, "high": 0.258, "low": 0.2571, "close": 0.2571, "volume": 16559.0, "quote_volume": 4264.97925, "trades": 51, "taker_buy_volume": 3103.9, "taker_buy_quote": 800.5536}, {"ts": 1769752560000, "open": 0.2572, "high": 0.2576, "low": 0.2572, "close": 0.2572, "volume": 12227.1, "quote_volume": 3146.2694, "trades": 32, "taker_buy_volume": 9943.8, "taker_buy_quote": 2558.77775}, {"ts": 1769752620000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 1425.8, "quote_volume": 366.57318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752680000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752740000, "open": 0.257, "high": 0.257, "low": 0.2567, "close": 0.257, "volume": 2940.7, "quote_volume": 755.26559, "trades": 17, "taker_buy_volume": 1795.2, "taker_buy_quote": 461.19234}, {"ts": 1769752800000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2567, "volume": 1559.0, "quote_volume": 400.15119, "trades": 13, "taker_buy_volume": 428.4, "taker_buy_quote": 109.97298}, {"ts": 1769752860000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 803.7, "quote_volume": 206.22551, "trades": 2, "taker_buy_volume": 764.6, "taker_buy_quote": 196.19636}, {"ts": 1769752920000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 2033.0, "quote_volume": 521.64283, "trades": 5, "taker_buy_volume": 2033.0, "taker_buy_quote": 521.64283}, {"ts": 1769752980000, "open": 0.2565, "high": 0.2565, "low": 0.2558, "close": 0.256, "volume": 19741.9, "quote_volume": 5056.72591, "trades": 99, "taker_buy_volume": 11337.6, "taker_buy_quote": 2902.31526}, {"ts": 1769753040000, "open": 0.2559, "high": 0.2562, "low": 0.2559, "close": 0.2562, "volume": 2370.1, "quote_volume": 606.73231, "trades": 9, "taker_buy_volume": 2291.9, "taker_buy_quote": 586.71313}, {"ts": 1769753100000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 353.9, "quote_volume": 90.63379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753160000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2557, "volume": 426.7, "quote_volume": 109.1577, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753220000, "open": 0.2556, "high": 0.2556, "low": 0.2551, "close": 0.2556, "volume": 13281.6, "quote_volume": 3392.8594, "trades": 84, "taker_buy_volume": 4620.1, "taker_buy_quote": 1180.12038}, {"ts": 1769753280000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 854.4, "quote_volume": 218.45574, "trades": 4, "taker_buy_volume": 815.2, "taker_buy_quote": 208.44014}, {"ts": 1769753340000, "open": 0.2554, "high": 0.2554, "low": 0.2551, "close": 0.2552, "volume": 2783.8, "quote_volume": 710.43564, "trades": 9, "taker_buy_volume": 1783.9, "taker_buy_quote": 455.25128}, {"ts": 1769753400000, "open": 0.2551, "high": 0.2551, "low": 0.2545, "close": 0.2546, "volume": 18265.9, "quote_volume": 4655.074, "trades": 57, "taker_buy_volume": 4014.7, "taker_buy_quote": 1022.31272}, {"ts": 1769753460000, "open": 0.2546, "high": 0.2546, "low": 0.2542, "close": 0.2543, "volume": 13520.1, "quote_volume": 3439.33756, "trades": 68, "taker_buy_volume": 4864.6, "taker_buy_quote": 1237.57848}, {"ts": 1769753520000, "open": 0.2542, "high": 0.2544, "low": 0.2539, "close": 0.2542, "volume": 15989.0, "quote_volume": 4063.29364, "trades": 36, "taker_buy_volume": 9324.0, "taker_buy_quote": 2369.93938}, {"ts": 1769753580000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 5526.2, "quote_volume": 1404.23895, "trades": 14, "taker_buy_volume": 5486.7, "taker_buy_quote": 1394.20595}, {"ts": 1769753640000, "open": 0.2539, "high": 0.2541, "low": 0.2537, "close": 0.254, "volume": 6642.1, "quote_volume": 1686.97435, "trades": 13, "taker_buy_volume": 5065.7, "taker_buy_quote": 1286.88635}, {"ts": 1769753700000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 47.2, "quote_volume": 11.9888, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 11.9888}, {"ts": 1769753760000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 252.2, "quote_volume": 64.0588, "trades": 1, "taker_buy_volume": 252.2, "taker_buy_quote": 64.0588}, {"ts": 1769753820000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 1205.8, "quote_volume": 306.47968, "trades": 8, "taker_buy_volume": 1205.8, "taker_buy_quote": 306.47968}, {"ts": 1769753880000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 60.4, "quote_volume": 15.34764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753940000, "open": 0.2542, "high": 0.2542, "low": 0.2538, "close": 0.254, "volume": 9582.8, "quote_volume": 2434.06885, "trades": 88, "taker_buy_volume": 1781.3, "taker_buy_quote": 452.4502}, {"ts": 1769754000000, "open": 0.254, "high": 0.254, "low": 0.2536, "close": 0.2536, "volume": 4232.1, "quote_volume": 1073.36164, "trades": 58, "taker_buy_volume": 59.0, "taker_buy_quote": 14.9648}, {"ts": 1769754060000, "open": 0.2535, "high": 0.2535, "low": 0.2533, "close": 0.2535, "volume": 7575.1, "quote_volume": 1919.37994, "trades": 15, "taker_buy_volume": 2726.1, "taker_buy_quote": 691.04381}, {"ts": 1769754120000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 11629.3, "quote_volume": 2943.90474, "trades": 34, "taker_buy_volume": 747.2, "taker_buy_quote": 189.11632}, {"ts": 1769754180000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 39.6, "quote_volume": 10.03068, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 10.03068}, {"ts": 1769754240000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 211.0, "quote_volume": 53.40806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754300000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 4570.8, "quote_volume": 1156.68613, "trades": 10, "taker_buy_volume": 3780.0, "taker_buy_quote": 956.61373}, {"ts": 1769754360000, "open": 0.2529, "high": 0.253, "low": 0.2525, "close": 0.2525, "volume": 3436.6, "quote_volume": 868.62847, "trades": 13, "taker_buy_volume": 1813.4, "taker_buy_quote": 458.66354}, {"ts": 1769754420000, "open": 0.2525, "high": 0.2525, "low": 0.2519, "close": 0.2521, "volume": 13922.8, "quote_volume": 3512.33643, "trades": 82, "taker_buy_volume": 6283.5, "taker_buy_quote": 1585.18134}, {"ts": 1769754480000, "open": 0.2519, "high": 0.2519, "low": 0.2515, "close": 0.2515, "volume": 5801.0, "quote_volume": 1459.89642, "trades": 24, "taker_buy_volume": 4171.3, "taker_buy_quote": 1049.91448}, {"ts": 1769754540000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2517, "volume": 3704.9, "quote_volume": 932.29783, "trades": 14, "taker_buy_volume": 3704.9, "taker_buy_quote": 932.29783}, {"ts": 1769754600000, "open": 0.2516, "high": 0.2521, "low": 0.2516, "close": 0.2518, "volume": 10217.0, "quote_volume": 2573.52436, "trades": 27, "taker_buy_volume": 10217.0, "taker_buy_quote": 2573.52436}, {"ts": 1769754660000, "open": 0.2518, "high": 0.2524, "low": 0.2518, "close": 0.2524, "volume": 977.7, "quote_volume": 246.55896, "trades": 13, "taker_buy_volume": 747.7, "taker_buy_quote": 188.50696}, {"ts": 1769754720000, "open": 0.2523, "high": 0.2527, "low": 0.2523, "close": 0.2525, "volume": 2256.5, "quote_volume": 569.66816, "trades": 16, "taker_buy_volume": 1771.7, "taker_buy_quote": 447.31368}, {"ts": 1769754780000, "open": 0.2525, "high": 0.2525, "low": 0.252, "close": 0.252, "volume": 4488.8, "quote_volume": 1131.96987, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754840000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2518, "volume": 592.5, "quote_volume": 149.19217, "trades": 5, "taker_buy_volume": 479.8, "taker_buy_quote": 120.81364}, {"ts": 1769754900000, "open": 0.2517, "high": 0.2517, "low": 0.2511, "close": 0.2512, "volume": 8119.6, "quote_volume": 2039.74685, "trades": 22, "taker_buy_volume": 1465.8, "taker_buy_quote": 368.52548}, {"ts": 1769754960000, "open": 0.2512, "high": 0.2518, "low": 0.2512, "close": 0.2518, "volume": 9695.0, "quote_volume": 2438.77916, "trades": 24, "taker_buy_volume": 9650.4, "taker_buy_quote": 2427.54888}, {"ts": 1769755020000, "open": 0.2517, "high": 0.2517, "low": 0.2513, "close": 0.2516, "volume": 1924.8, "quote_volume": 484.03067, "trades": 10, "taker_buy_volume": 294.4, "taker_buy_quote": 74.07104}, {"ts": 1769755080000, "open": 0.2514, "high": 0.2515, "low": 0.2512, "close": 0.2513, "volume": 8138.6, "quote_volume": 2045.89331, "trades": 69, "taker_buy_volume": 3489.1, "taker_buy_quote": 877.24779}, {"ts": 1769755140000, "open": 0.2513, "high": 0.2516, "low": 0.2511, "close": 0.2515, "volume": 1960.5, "quote_volume": 492.78295, "trades": 26, "taker_buy_volume": 1028.0, "taker_buy_quote": 258.48311}, {"ts": 1769755200000, "open": 0.2514, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 2179.9, "quote_volume": 547.84633, "trades": 25, "taker_buy_volume": 549.7, "taker_buy_quote": 138.16909}, {"ts": 1769755260000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 254.9, "quote_volume": 64.08186, "trades": 1, "taker_buy_volume": 254.9, "taker_buy_quote": 64.08186}, {"ts": 1769755320000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 790.4, "quote_volume": 198.58607, "trades": 9, "taker_buy_volume": 629.7, "taker_buy_quote": 158.21014}, {"ts": 1769755380000, "open": 0.2511, "high": 0.2513, "low": 0.251, "close": 0.2511, "volume": 17830.7, "quote_volume": 4475.83189, "trades": 15, "taker_buy_volume": 1932.2, "taker_buy_quote": 485.26791}, {"ts": 1769755440000, "open": 0.2511, "high": 0.2512, "low": 0.2501, "close": 0.2503, "volume": 295924.8, "quote_volume": 74241.11767, "trades": 362, "taker_buy_volume": 18107.0, "taker_buy_quote": 4540.07618}, {"ts": 1769755500000, "open": 0.2502, "high": 0.2507, "low": 0.2501, "close": 0.2503, "volume": 23999.4, "quote_volume": 6005.30623, "trades": 51, "taker_buy_volume": 10476.8, "taker_buy_quote": 2622.39495}, {"ts": 1769755560000, "open": 0.2502, "high": 0.2502, "low": 0.2497, "close": 0.2499, "volume": 6574.0, "quote_volume": 1643.1419, "trades": 38, "taker_buy_volume": 3900.4, "taker_buy_quote": 975.03832}, {"ts": 1769755620000, "open": 0.25, "high": 0.2504, "low": 0.25, "close": 0.2504, "volume": 178.0, "quote_volume": 44.5356, "trades": 5, "taker_buy_volume": 178.0, "taker_buy_quote": 44.5356}, {"ts": 1769755680000, "open": 0.2505, "high": 0.2511, "low": 0.2505, "close": 0.251, "volume": 3478.2, "quote_volume": 871.70893, "trades": 10, "taker_buy_volume": 3438.2, "taker_buy_quote": 861.66893}, {"ts": 1769755740000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 79.9, "quote_volume": 20.06689, "trades": 2, "taker_buy_volume": 79.9, "taker_buy_quote": 20.06689}, {"ts": 1769755800000, "open": 0.2513, "high": 0.2525, "low": 0.2513, "close": 0.2521, "volume": 18002.9, "quote_volume": 4537.89691, "trades": 49, "taker_buy_volume": 11448.0, "taker_buy_quote": 2886.47142}, {"ts": 1769755860000, "open": 0.2519, "high": 0.2523, "low": 0.2519, "close": 0.2523, "volume": 4276.1, "quote_volume": 1077.54102, "trades": 25, "taker_buy_volume": 450.5, "taker_buy_quote": 113.54943}, {"ts": 1769755920000, "open": 0.2524, "high": 0.2529, "low": 0.2521, "close": 0.2524, "volume": 14143.1, "quote_volume": 3568.02197, "trades": 29, "taker_buy_volume": 3727.4, "taker_buy_quote": 940.90276}, {"ts": 1769755980000, "open": 0.2525, "high": 0.2526, "low": 0.2523, "close": 0.2524, "volume": 414.1, "quote_volume": 104.54832, "trades": 11, "taker_buy_volume": 294.9, "taker_buy_quote": 74.46225}, {"ts": 1769756040000, "open": 0.2523, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 4000.1, "quote_volume": 1008.57103, "trades": 8, "taker_buy_volume": 2541.8, "taker_buy_quote": 640.78778}, {"ts": 1769756100000, "open": 0.2523, "high": 0.2525, "low": 0.2522, "close": 0.2522, "volume": 444.4, "quote_volume": 112.13402, "trades": 7, "taker_buy_volume": 119.2, "taker_buy_quote": 30.08607}, {"ts": 1769756160000, "open": 0.2522, "high": 0.2526, "low": 0.2522, "close": 0.2524, "volume": 12089.9, "quote_volume": 3052.08471, "trades": 20, "taker_buy_volume": 11165.4, "taker_buy_quote": 2818.82938}, {"ts": 1769756220000, "open": 0.2523, "high": 0.2525, "low": 0.2522, "close": 0.2522, "volume": 988.3, "quote_volume": 249.5051, "trades": 7, "taker_buy_volume": 868.9, "taker_buy_quote": 219.38048}, {"ts": 1769756280000, "open": 0.2523, "high": 0.2523, "low": 0.252, "close": 0.252, "volume": 159.0, "quote_volume": 40.09183, "trades": 5, "taker_buy_volume": 39.7, "taker_buy_quote": 10.01631}, {"ts": 1769756340000, "open": 0.2519, "high": 0.2523, "low": 0.2519, "close": 0.2523, "volume": 473.7, "quote_volume": 119.37123, "trades": 7, "taker_buy_volume": 223.2, "taker_buy_quote": 56.27028}, {"ts": 1769756400000, "open": 0.2524, "high": 0.2527, "low": 0.2524, "close": 0.2527, "volume": 2429.4, "quote_volume": 613.24727, "trades": 14, "taker_buy_volume": 341.9, "taker_buy_quote": 86.356}, {"ts": 1769756460000, "open": 0.2528, "high": 0.2532, "low": 0.2528, "close": 0.2532, "volume": 12048.6, "quote_volume": 3047.6805, "trades": 69, "taker_buy_volume": 3215.1, "taker_buy_quote": 812.805}, {"ts": 1769756520000, "open": 0.2532, "high": 0.2532, "low": 0.2529, "close": 0.2529, "volume": 3397.6, "quote_volume": 859.95277, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756580000, "open": 0.2529, "high": 0.2529, "low": 0.2521, "close": 0.2522, "volume": 5135.1, "quote_volume": 1296.71106, "trades": 14, "taker_buy_volume": 2428.5, "taker_buy_quote": 612.48835}, {"ts": 1769756640000, "open": 0.2523, "high": 0.2526, "low": 0.2523, "close": 0.2526, "volume": 2892.2, "quote_volume": 730.0093, "trades": 10, "taker_buy_volume": 2892.2, "taker_buy_quote": 730.0093}, {"ts": 1769756700000, "open": 0.2524, "high": 0.2528, "low": 0.2524, "close": 0.2528, "volume": 948.3, "quote_volume": 239.40342, "trades": 8, "taker_buy_volume": 183.1, "taker_buy_quote": 46.26297}, {"ts": 1769756760000, "open": 0.2527, "high": 0.2532, "low": 0.2527, "close": 0.2532, "volume": 1503.4, "quote_volume": 380.14451, "trades": 19, "taker_buy_volume": 326.2, "taker_buy_quote": 82.49657}, {"ts": 1769756820000, "open": 0.2533, "high": 0.2536, "low": 0.2533, "close": 0.2536, "volume": 864.2, "quote_volume": 219.08126, "trades": 15, "taker_buy_volume": 534.7, "taker_buy_quote": 135.55301}, {"ts": 1769756880000, "open": 0.2537, "high": 0.254, "low": 0.2535, "close": 0.254, "volume": 2728.8, "quote_volume": 692.49732, "trades": 21, "taker_buy_volume": 369.4, "taker_buy_quote": 93.77484}, {"ts": 1769756940000, "open": 0.2541, "high": 0.2545, "low": 0.254, "close": 0.2545, "volume": 9745.0, "quote_volume": 2477.86042, "trades": 35, "taker_buy_volume": 5597.9, "taker_buy_quote": 1423.56387}, {"ts": 1769757000000, "open": 0.2546, "high": 0.2552, "low": 0.2546, "close": 0.2549, "volume": 10178.2, "quote_volume": 2595.23328, "trades": 32, "taker_buy_volume": 5112.1, "taker_buy_quote": 1303.02076}, {"ts": 1769757060000, "open": 0.255, "high": 0.2563, "low": 0.255, "close": 0.2563, "volume": 21934.3, "quote_volume": 5603.55061, "trades": 131, "taker_buy_volume": 14416.4, "taker_buy_quote": 3681.97159}, {"ts": 1769757120000, "open": 0.2562, "high": 0.2564, "low": 0.2559, "close": 0.2562, "volume": 2820.4, "quote_volume": 722.56878, "trades": 19, "taker_buy_volume": 1686.1, "taker_buy_quote": 432.06703}, {"ts": 1769757180000, "open": 0.256, "high": 0.2563, "low": 0.2558, "close": 0.2563, "volume": 1117.3, "quote_volume": 286.24253, "trades": 10, "taker_buy_volume": 999.7, "taker_buy_quote": 256.14869}, {"ts": 1769757240000, "open": 0.2562, "high": 0.2562, "low": 0.2558, "close": 0.256, "volume": 782.5, "quote_volume": 200.32783, "trades": 9, "taker_buy_volume": 469.0, "taker_buy_quote": 120.06008}, {"ts": 1769757300000, "open": 0.2559, "high": 0.2561, "low": 0.2558, "close": 0.256, "volume": 739.5, "quote_volume": 189.28364, "trades": 14, "taker_buy_volume": 393.3, "taker_buy_quote": 100.64534}, {"ts": 1769757360000, "open": 0.2559, "high": 0.2559, "low": 0.2556, "close": 0.2556, "volume": 188.8, "quote_volume": 48.284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757420000, "open": 0.2558, "high": 0.2564, "low": 0.2558, "close": 0.2564, "volume": 306.2, "quote_volume": 78.41137, "trades": 10, "taker_buy_volume": 274.2, "taker_buy_quote": 70.22257}, {"ts": 1769757480000, "open": 0.2565, "high": 0.2566, "low": 0.2564, "close": 0.2564, "volume": 3776.4, "quote_volume": 968.82571, "trades": 15, "taker_buy_volume": 1940.7, "taker_buy_quote": 497.97971}, {"ts": 1769757540000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 3004.9, "quote_volume": 771.33183, "trades": 28, "taker_buy_volume": 1203.1, "taker_buy_quote": 308.82404}, {"ts": 1769757600000, "open": 0.2565, "high": 0.2565, "low": 0.2558, "close": 0.2558, "volume": 1294.7, "quote_volume": 331.95132, "trades": 15, "taker_buy_volume": 686.4, "taker_buy_quote": 176.0616}, {"ts": 1769757660000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757720000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757780000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2554, "volume": 518.9, "quote_volume": 132.55059, "trades": 7, "taker_buy_volume": 361.9, "taker_buy_quote": 92.42926}, {"ts": 1769757840000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757900000, "open": 0.2553, "high": 0.2553, "low": 0.255, "close": 0.255, "volume": 703.2, "quote_volume": 179.41811, "trades": 14, "taker_buy_volume": 414.5, "taker_buy_quote": 105.74837}, {"ts": 1769757960000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 904.1, "quote_volume": 230.36861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758020000, "open": 0.2551, "high": 0.2551, "low": 0.2544, "close": 0.2544, "volume": 2883.5, "quote_volume": 735.06587, "trades": 40, "taker_buy_volume": 245.8, "taker_buy_quote": 62.70358}, {"ts": 1769758080000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 1812.6, "quote_volume": 460.6773, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758140000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 421.0, "quote_volume": 107.0182, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758200000, "open": 0.254, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 79.0, "quote_volume": 20.06205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758260000, "open": 0.2538, "high": 0.2538, "low": 0.2532, "close": 0.2532, "volume": 558.6, "quote_volume": 141.58196, "trades": 13, "taker_buy_volume": 248.8, "taker_buy_quote": 63.05432}, {"ts": 1769758320000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 894.9, "quote_volume": 226.40969, "trades": 6, "taker_buy_volume": 246.1, "taker_buy_quote": 62.2633}, {"ts": 1769758380000, "open": 0.2531, "high": 0.2531, "low": 0.2522, "close": 0.2525, "volume": 13467.2, "quote_volume": 3401.05514, "trades": 32, "taker_buy_volume": 3205.4, "taker_buy_quote": 809.02945}, {"ts": 1769758440000, "open": 0.2525, "high": 0.2526, "low": 0.2521, "close": 0.2521, "volume": 311.1, "quote_volume": 78.50375, "trades": 8, "taker_buy_volume": 79.4, "taker_buy_quote": 20.05247}, {"ts": 1769758500000, "open": 0.252, "high": 0.2522, "low": 0.2519, "close": 0.2519, "volume": 3894.4, "quote_volume": 982.00129, "trades": 19, "taker_buy_volume": 3139.5, "taker_buy_quote": 791.65531}, {"ts": 1769758560000, "open": 0.2518, "high": 0.2518, "low": 0.2512, "close": 0.2514, "volume": 6099.6, "quote_volume": 1534.6469, "trades": 16, "taker_buy_volume": 246.4, "taker_buy_quote": 61.94496}, {"ts": 1769758620000, "open": 0.2515, "high": 0.2516, "low": 0.2509, "close": 0.251, "volume": 17304.3, "quote_volume": 4348.56221, "trades": 72, "taker_buy_volume": 4383.2, "taker_buy_quote": 1101.38931}, {"ts": 1769758680000, "open": 0.251, "high": 0.2511, "low": 0.2508, "close": 0.2508, "volume": 361.5, "quote_volume": 90.7219, "trades": 9, "taker_buy_volume": 103.9, "taker_buy_quote": 26.08289}, {"ts": 1769758740000, "open": 0.2507, "high": 0.251, "low": 0.2507, "close": 0.2508, "volume": 578.5, "quote_volume": 145.07915, "trades": 8, "taker_buy_volume": 326.5, "taker_buy_quote": 81.87755}, {"ts": 1769758800000, "open": 0.251, "high": 0.2517, "low": 0.251, "close": 0.2517, "volume": 15025.0, "quote_volume": 3774.72962, "trades": 28, "taker_buy_volume": 14864.8, "taker_buy_quote": 3734.43932}, {"ts": 1769758860000, "open": 0.2518, "high": 0.2519, "low": 0.2515, "close": 0.2515, "volume": 3383.6, "quote_volume": 851.73033, "trades": 12, "taker_buy_volume": 79.7, "taker_buy_quote": 20.07244}, {"ts": 1769758920000, "open": 0.2515, "high": 0.2515, "low": 0.251, "close": 0.251, "volume": 6402.8, "quote_volume": 1608.10206, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758980000, "open": 0.2514, "high": 0.2516, "low": 0.2514, "close": 0.2516, "volume": 1242.4, "quote_volume": 312.4577, "trades": 10, "taker_buy_volume": 326.2, "taker_buy_quote": 82.05995}, {"ts": 1769759040000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 39.9, "quote_volume": 10.04283, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 10.04283}, {"ts": 1769759100000, "open": 0.2518, "high": 0.2519, "low": 0.2517, "close": 0.2517, "volume": 1205.1, "quote_volume": 303.53617, "trades": 11, "taker_buy_volume": 184.6, "taker_buy_quote": 46.48856}, {"ts": 1769759160000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 39.8, "quote_volume": 10.01368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759220000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 39.9, "quote_volume": 10.03485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759280000, "open": 0.2515, "high": 0.2518, "low": 0.2515, "close": 0.2518, "volume": 1287.0, "quote_volume": 323.91938, "trades": 14, "taker_buy_volume": 700.2, "taker_buy_quote": 176.16314}, {"ts": 1769759340000, "open": 0.2519, "high": 0.2524, "low": 0.2519, "close": 0.2523, "volume": 644.2, "quote_volume": 162.47379, "trades": 18, "taker_buy_volume": 271.8, "taker_buy_quote": 68.53272}, {"ts": 1769759400000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 366.4, "quote_volume": 92.48333, "trades": 6, "taker_buy_volume": 326.7, "taker_buy_quote": 82.46305}, {"ts": 1769759460000, "open": 0.2525, "high": 0.2526, "low": 0.2521, "close": 0.2522, "volume": 2445.7, "quote_volume": 617.10506, "trades": 12, "taker_buy_volume": 868.9, "taker_buy_quote": 219.18997}, {"ts": 1769759520000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759580000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 1798.7, "quote_volume": 453.27746, "trades": 12, "taker_buy_volume": 1033.4, "taker_buy_quote": 260.42186}, {"ts": 1769759640000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 615.0, "quote_volume": 154.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759700000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.2522, "volume": 287.6, "quote_volume": 72.48714, "trades": 3, "taker_buy_volume": 79.6, "taker_buy_quote": 20.07114}, {"ts": 1769759760000, "open": 0.2523, "high": 0.2524, "low": 0.2522, "close": 0.2522, "volume": 159.0, "quote_volume": 40.11569, "trades": 4, "taker_buy_volume": 79.5, "taker_buy_quote": 20.06182}, {"ts": 1769759820000, "open": 0.2521, "high": 0.2522, "low": 0.252, "close": 0.2522, "volume": 198.2, "quote_volume": 49.96232, "trades": 7, "taker_buy_volume": 118.6, "taker_buy_quote": 29.89914}, {"ts": 1769759880000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759940000, "open": 0.2523, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 953.8, "quote_volume": 240.54492, "trades": 5, "taker_buy_volume": 39.8, "taker_buy_quote": 10.04154}, {"ts": 1769760000000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 39.8, "quote_volume": 10.03358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760060000, "open": 0.252, "high": 0.252, "low": 0.2516, "close": 0.2516, "volume": 5474.0, "quote_volume": 1377.42825, "trades": 11, "taker_buy_volume": 1326.4, "taker_buy_quote": 333.745}, {"ts": 1769760120000, "open": 0.2515, "high": 0.2515, "low": 0.2513, "close": 0.2515, "volume": 1324.9, "quote_volume": 333.1964, "trades": 7, "taker_buy_volume": 79.6, "taker_buy_quote": 20.01542}, {"ts": 1769760180000, "open": 0.2515, "high": 0.2515, "low": 0.2512, "close": 0.2512, "volume": 2341.0, "quote_volume": 588.62043, "trades": 9, "taker_buy_volume": 525.8, "taker_buy_quote": 132.13354}, {"ts": 1769760240000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760300000, "open": 0.2513, "high": 0.2516, "low": 0.2512, "close": 0.2512, "volume": 10374.5, "quote_volume": 2607.95449, "trades": 26, "taker_buy_volume": 9575.9, "taker_buy_quote": 2407.21898}, {"ts": 1769760360000, "open": 0.2513, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 873.8, "quote_volume": 219.57397, "trades": 6, "taker_buy_volume": 39.9, "taker_buy_quote": 10.02687}, {"ts": 1769760420000, "open": 0.2513, "high": 0.2515, "low": 0.2513, "close": 0.2514, "volume": 1463.3, "quote_volume": 367.87065, "trades": 4, "taker_buy_volume": 1463.3, "taker_buy_quote": 367.87065}, {"ts": 1769760480000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 6577.7, "quote_volume": 1653.44575, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760540000, "open": 0.2513, "high": 0.2515, "low": 0.2512, "close": 0.2512, "volume": 943.6, "quote_volume": 237.06517, "trades": 13, "taker_buy_volume": 109.5, "taker_buy_quote": 27.52728}, {"ts": 1769760600000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760660000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 1490.9, "quote_volume": 374.29643, "trades": 6, "taker_buy_volume": 1411.1, "taker_buy_quote": 354.26264}, {"ts": 1769760720000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 794.3, "quote_volume": 199.44873, "trades": 2, "taker_buy_volume": 794.3, "taker_buy_quote": 199.44873}, {"ts": 1769760780000, "open": 0.2512, "high": 0.2514, "low": 0.2512, "close": 0.2513, "volume": 7458.0, "quote_volume": 1874.91019, "trades": 65, "taker_buy_volume": 175.0, "taker_buy_quote": 43.9775}, {"ts": 1769760840000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760900000, "open": 0.2514, "high": 0.2517, "low": 0.2514, "close": 0.2517, "volume": 159.5, "quote_volume": 40.12221, "trades": 4, "taker_buy_volume": 159.5, "taker_buy_quote": 40.12221}, {"ts": 1769760960000, "open": 0.2515, "high": 0.2515, "low": 0.251, "close": 0.251, "volume": 367.4, "quote_volume": 92.31975, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761020000, "open": 0.2511, "high": 0.2511, "low": 0.2504, "close": 0.2507, "volume": 2594.4, "quote_volume": 649.9809, "trades": 22, "taker_buy_volume": 391.9, "taker_buy_quote": 98.21989}, {"ts": 1769761080000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 142.3, "quote_volume": 35.67461, "trades": 1, "taker_buy_volume": 142.3, "taker_buy_quote": 35.67461}, {"ts": 1769761140000, "open": 0.2508, "high": 0.2511, "low": 0.2508, "close": 0.2511, "volume": 3602.0, "quote_volume": 904.21152, "trades": 8, "taker_buy_volume": 3602.0, "taker_buy_quote": 904.21152}, {"ts": 1769761200000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 461.4, "quote_volume": 115.76526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761260000, "open": 0.251, "high": 0.2512, "low": 0.2508, "close": 0.2508, "volume": 2074.6, "quote_volume": 520.57632, "trades": 10, "taker_buy_volume": 401.3, "taker_buy_quote": 100.76643}, {"ts": 1769761320000, "open": 0.2509, "high": 0.2509, "low": 0.2506, "close": 0.2506, "volume": 357.9, "quote_volume": 89.75332, "trades": 7, "taker_buy_volume": 40.0, "taker_buy_quote": 10.036}, {"ts": 1769761380000, "open": 0.2507, "high": 0.2508, "low": 0.2504, "close": 0.2508, "volume": 6394.3, "quote_volume": 1602.68608, "trades": 13, "taker_buy_volume": 1860.0, "taker_buy_quote": 466.464}, {"ts": 1769761440000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761500000, "open": 0.2507, "high": 0.2513, "low": 0.2507, "close": 0.2513, "volume": 2457.1, "quote_volume": 616.21965, "trades": 11, "taker_buy_volume": 2222.4, "taker_buy_quote": 557.23954}, {"ts": 1769761560000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 39.9, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761620000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 39.9, "quote_volume": 10.01889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761680000, "open": 0.251, "high": 0.2511, "low": 0.2506, "close": 0.251, "volume": 6163.0, "quote_volume": 1545.95671, "trades": 19, "taker_buy_volume": 2947.0, "taker_buy_quote": 739.69301}, {"ts": 1769761740000, "open": 0.2511, "high": 0.2511, "low": 0.2507, "close": 0.2507, "volume": 2407.9, "quote_volume": 604.19944, "trades": 16, "taker_buy_volume": 39.9, "taker_buy_quote": 10.01889}, {"ts": 1769761800000, "open": 0.2506, "high": 0.2506, "low": 0.2501, "close": 0.2501, "volume": 3635.8, "quote_volume": 909.67414, "trades": 15, "taker_buy_volume": 40.1, "taker_buy_quote": 10.03703}, {"ts": 1769761860000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 500.0, "quote_volume": 124.95803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761920000, "open": 0.2499, "high": 0.251, "low": 0.2498, "close": 0.2509, "volume": 68349.5, "quote_volume": 17115.42206, "trades": 134, "taker_buy_volume": 51638.0, "taker_buy_quote": 12929.97976}, {"ts": 1769761980000, "open": 0.2508, "high": 0.2508, "low": 0.2504, "close": 0.2504, "volume": 2477.5, "quote_volume": 620.75467, "trades": 19, "taker_buy_volume": 1792.0, "taker_buy_quote": 448.91988}, {"ts": 1769762040000, "open": 0.2505, "high": 0.2524, "low": 0.2505, "close": 0.2519, "volume": 65366.8, "quote_volume": 16422.30824, "trades": 119, "taker_buy_volume": 53534.7, "taker_buy_quote": 13452.09623}, {"ts": 1769762100000, "open": 0.2519, "high": 0.2524, "low": 0.2517, "close": 0.2524, "volume": 8922.8, "quote_volume": 2249.33046, "trades": 63, "taker_buy_volume": 3615.8, "taker_buy_quote": 911.04931}, {"ts": 1769762160000, "open": 0.2523, "high": 0.2523, "low": 0.2512, "close": 0.2514, "volume": 47746.9, "quote_volume": 12017.24509, "trades": 165, "taker_buy_volume": 13524.9, "taker_buy_quote": 3400.19317}, {"ts": 1769762220000, "open": 0.2512, "high": 0.2519, "low": 0.2512, "close": 0.2519, "volume": 5081.8, "quote_volume": 1277.99383, "trades": 20, "taker_buy_volume": 5009.9, "taker_buy_quote": 1259.92935}, {"ts": 1769762280000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 996.2, "quote_volume": 250.9388, "trades": 9, "taker_buy_volume": 79.6, "taker_buy_quote": 20.04726}, {"ts": 1769762340000, "open": 0.252, "high": 0.252, "low": 0.2516, "close": 0.2516, "volume": 9661.5, "quote_volume": 2434.62327, "trades": 71, "taker_buy_volume": 4301.9, "taker_buy_quote": 1084.0788}, {"ts": 1769762400000, "open": 0.2515, "high": 0.2516, "low": 0.2513, "close": 0.2513, "volume": 8047.3, "quote_volume": 2023.49461, "trades": 41, "taker_buy_volume": 3769.0, "taker_buy_quote": 947.89496}, {"ts": 1769762460000, "open": 0.2512, "high": 0.2512, "low": 0.2507, "close": 0.2507, "volume": 1565.9, "quote_volume": 392.96515, "trades": 18, "taker_buy_volume": 1161.2, "taker_buy_quote": 291.43043}, {"ts": 1769762520000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 417.2, "quote_volume": 104.59204, "trades": 2, "taker_buy_volume": 417.2, "taker_buy_quote": 104.59204}, {"ts": 1769762580000, "open": 0.2508, "high": 0.2517, "low": 0.2508, "close": 0.2516, "volume": 15173.6, "quote_volume": 3809.69809, "trades": 22, "taker_buy_volume": 15173.6, "taker_buy_quote": 3809.69809}, {"ts": 1769762640000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 349.0, "quote_volume": 87.7735, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762700000, "open": 0.2516, "high": 0.2516, "low": 0.2511, "close": 0.2511, "volume": 13596.0, "quote_volume": 3416.52301, "trades": 93, "taker_buy_volume": 39.9, "taker_buy_quote": 10.03884}, {"ts": 1769762760000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 370.3, "quote_volume": 92.98233, "trades": 2, "taker_buy_volume": 370.3, "taker_buy_quote": 92.98233}, {"ts": 1769762820000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762880000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762940000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 124.1, "quote_volume": 31.17791, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 31.17791}, {"ts": 1769763000000, "open": 0.2512, "high": 0.2512, "low": 0.2508, "close": 0.2508, "volume": 199.8, "quote_volume": 50.14977, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763060000, "open": 0.2507, "high": 0.2507, "low": 0.2502, "close": 0.2503, "volume": 7175.3, "quote_volume": 1796.69347, "trades": 65, "taker_buy_volume": 496.3, "taker_buy_quote": 124.36078}, {"ts": 1769763120000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 40.1, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763180000, "open": 0.2501, "high": 0.2501, "low": 0.249, "close": 0.2493, "volume": 87489.8, "quote_volume": 21833.10327, "trades": 131, "taker_buy_volume": 9372.8, "taker_buy_quote": 2338.21454}, {"ts": 1769763240000, "open": 0.2492, "high": 0.2496, "low": 0.2491, "close": 0.2494, "volume": 57519.9, "quote_volume": 14343.91743, "trades": 86, "taker_buy_volume": 20271.8, "taker_buy_quote": 5056.33261}, {"ts": 1769763300000, "open": 0.2495, "high": 0.2498, "low": 0.2492, "close": 0.2498, "volume": 7445.6, "quote_volume": 1856.61821, "trades": 33, "taker_buy_volume": 2856.5, "taker_buy_quote": 712.64448}, {"ts": 1769763360000, "open": 0.2497, "high": 0.2498, "low": 0.2495, "close": 0.2496, "volume": 29892.3, "quote_volume": 7460.74805, "trades": 20, "taker_buy_volume": 6283.5, "taker_buy_quote": 1568.99397}, {"ts": 1769763420000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 26.5, "quote_volume": 6.62235, "trades": 1, "taker_buy_volume": 26.5, "taker_buy_quote": 6.62235}, {"ts": 1769763480000, "open": 0.2498, "high": 0.2498, "low": 0.2496, "close": 0.2496, "volume": 127.3, "quote_volume": 31.78728, "trades": 3, "taker_buy_volume": 44.0, "taker_buy_quote": 10.9912}, {"ts": 1769763540000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 209.0, "quote_volume": 52.15267, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763600000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 486.2, "quote_volume": 121.37839, "trades": 8, "taker_buy_volume": 351.4, "taker_buy_quote": 87.71883}, {"ts": 1769763660000, "open": 0.2498, "high": 0.2501, "low": 0.2498, "close": 0.2499, "volume": 331.0, "quote_volume": 82.7278, "trades": 8, "taker_buy_volume": 250.8, "taker_buy_quote": 62.68181}, {"ts": 1769763720000, "open": 0.2499, "high": 0.2503, "low": 0.2499, "close": 0.2502, "volume": 8478.9, "quote_volume": 2120.27247, "trades": 39, "taker_buy_volume": 8358.6, "taker_buy_quote": 2090.20549}, {"ts": 1769763780000, "open": 0.2502, "high": 0.2508, "low": 0.2502, "close": 0.2507, "volume": 2609.5, "quote_volume": 653.76532, "trades": 19, "taker_buy_volume": 1502.2, "taker_buy_quote": 376.20277}, {"ts": 1769763840000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 1705.7, "quote_volume": 427.88321, "trades": 6, "taker_buy_volume": 1281.3, "taker_buy_quote": 321.44369}, {"ts": 1769763900000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 1110.1, "quote_volume": 278.47718, "trades": 14, "taker_buy_volume": 1110.1, "taker_buy_quote": 278.47718}, {"ts": 1769763960000, "open": 0.2508, "high": 0.251, "low": 0.2505, "close": 0.2505, "volume": 6660.2, "quote_volume": 1671.01201, "trades": 31, "taker_buy_volume": 4894.0, "taker_buy_quote": 1228.14345}, {"ts": 1769764020000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 565.2, "quote_volume": 141.5855, "trades": 5, "taker_buy_volume": 93.0, "taker_buy_quote": 23.2994}, {"ts": 1769764080000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 386.1, "quote_volume": 96.79417, "trades": 7, "taker_buy_volume": 91.0, "taker_buy_quote": 22.8166}, {"ts": 1769764140000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 3418.9, "quote_volume": 855.10751, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764200000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 3648.2, "quote_volume": 911.4366, "trades": 12, "taker_buy_volume": 245.9, "taker_buy_quote": 61.42983}, {"ts": 1769764260000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 1280.5, "quote_volume": 320.24503, "trades": 6, "taker_buy_volume": 80.2, "taker_buy_quote": 20.05401}, {"ts": 1769764320000, "open": 0.2499, "high": 0.2499, "low": 0.2494, "close": 0.2494, "volume": 489.0, "quote_volume": 122.0664, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764380000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 80.4, "quote_volume": 20.0397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764440000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 161.0, "quote_volume": 40.12578, "trades": 3, "taker_buy_volume": 80.5, "taker_buy_quote": 20.06518}, {"ts": 1769764500000, "open": 0.2491, "high": 0.2494, "low": 0.2489, "close": 0.2491, "volume": 7685.5, "quote_volume": 1914.90316, "trades": 26, "taker_buy_volume": 4896.1, "taker_buy_quote": 1220.09521}, {"ts": 1769764560000, "open": 0.2491, "high": 0.2491, "low": 0.2475, "close": 0.2483, "volume": 148972.4, "quote_volume": 36954.08356, "trades": 112, "taker_buy_volume": 24334.0, "taker_buy_quote": 6042.58318}, {"ts": 1769764620000, "open": 0.2483, "high": 0.249, "low": 0.2483, "close": 0.249, "volume": 1966.5, "quote_volume": 488.64666, "trades": 18, "taker_buy_volume": 891.0, "taker_buy_quote": 221.42793}, {"ts": 1769764680000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 153.1, "quote_volume": 38.09835, "trades": 5, "taker_buy_volume": 42.1, "taker_buy_quote": 10.47448}, {"ts": 1769764740000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 80.6, "quote_volume": 20.06537, "trades": 2, "taker_buy_volume": 80.6, "taker_buy_quote": 20.06537}, {"ts": 1769764800000, "open": 0.2489, "high": 0.2492, "low": 0.2487, "close": 0.2492, "volume": 7945.3, "quote_volume": 1978.70232, "trades": 24, "taker_buy_volume": 7586.9, "taker_buy_quote": 1889.4374}, {"ts": 1769764860000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 2429.0, "quote_volume": 604.68051, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764920000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 1378.8, "quote_volume": 343.16176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764980000, "open": 0.2486, "high": 0.2486, "low": 0.2482, "close": 0.2482, "volume": 2747.9, "quote_volume": 682.33866, "trades": 15, "taker_buy_volume": 1083.1, "taker_buy_quote": 268.93373}, {"ts": 1769765040000, "open": 0.2481, "high": 0.2483, "low": 0.248, "close": 0.2481, "volume": 6534.8, "quote_volume": 1621.88428, "trades": 24, "taker_buy_volume": 6167.5, "taker_buy_quote": 1530.75314}, {"ts": 1769765100000, "open": 0.2482, "high": 0.2483, "low": 0.2472, "close": 0.2476, "volume": 11824.4, "quote_volume": 2927.78179, "trades": 45, "taker_buy_volume": 1932.2, "taker_buy_quote": 478.87111}, {"ts": 1769765160000, "open": 0.2477, "high": 0.2481, "low": 0.2477, "close": 0.248, "volume": 2591.8, "quote_volume": 642.78454, "trades": 25, "taker_buy_volume": 206.1, "taker_buy_quote": 51.09183}, {"ts": 1769765220000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 4928.9, "quote_volume": 1222.86009, "trades": 18, "taker_buy_volume": 4848.3, "taker_buy_quote": 1202.86323}, {"ts": 1769765280000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 80.9, "quote_volume": 20.05106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765340000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 1326.2, "quote_volume": 328.76498, "trades": 9, "taker_buy_volume": 40.5, "taker_buy_quote": 10.03995}, {"ts": 1769765400000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 114.3, "quote_volume": 28.3464, "trades": 4, "taker_buy_volume": 114.3, "taker_buy_quote": 28.3464}, {"ts": 1769765460000, "open": 0.248, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 1042.5, "quote_volume": 258.67706, "trades": 14, "taker_buy_volume": 648.0, "taker_buy_quote": 160.82956}, {"ts": 1769765520000, "open": 0.2479, "high": 0.2488, "low": 0.2479, "close": 0.2487, "volume": 82887.2, "quote_volume": 20583.08992, "trades": 31, "taker_buy_volume": 82331.8, "taker_buy_quote": 20444.9983}, {"ts": 1769765580000, "open": 0.2486, "high": 0.2487, "low": 0.2483, "close": 0.2484, "volume": 4672.6, "quote_volume": 1161.43621, "trades": 33, "taker_buy_volume": 3871.5, "taker_buy_quote": 962.34683}, {"ts": 1769765640000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2486, "volume": 2505.2, "quote_volume": 622.77097, "trades": 20, "taker_buy_volume": 1539.2, "taker_buy_quote": 382.65586}, {"ts": 1769765700000, "open": 0.2487, "high": 0.2492, "low": 0.2487, "close": 0.249, "volume": 4421.1, "quote_volume": 1099.81299, "trades": 21, "taker_buy_volume": 4270.5, "taker_buy_quote": 1062.30256}, {"ts": 1769765760000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765820000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 575.1, "quote_volume": 143.3386, "trades": 7, "taker_buy_volume": 236.8, "taker_buy_quote": 59.03424}, {"ts": 1769765880000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 282.7, "quote_volume": 70.52963, "trades": 5, "taker_buy_volume": 40.2, "taker_buy_quote": 10.0299}, {"ts": 1769765940000, "open": 0.2494, "high": 0.2496, "low": 0.2494, "close": 0.2496, "volume": 2083.0, "quote_volume": 519.71674, "trades": 7, "taker_buy_volume": 2009.8, "taker_buy_quote": 501.44602}, {"ts": 1769766000000, "open": 0.2495, "high": 0.2498, "low": 0.2495, "close": 0.2498, "volume": 1456.0, "quote_volume": 363.57505, "trades": 7, "taker_buy_volume": 765.7, "taker_buy_quote": 191.19931}, {"ts": 1769766060000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 2132.8, "quote_volume": 532.5353, "trades": 13, "taker_buy_volume": 1834.9, "taker_buy_quote": 458.16173}, {"ts": 1769766120000, "open": 0.2496, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 349.7, "quote_volume": 87.26958, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766180000, "open": 0.2494, "high": 0.2494, "low": 0.2491, "close": 0.2491, "volume": 2229.3, "quote_volume": 555.39362, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766240000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.2491, "volume": 2376.4, "quote_volume": 591.91796, "trades": 11, "taker_buy_volume": 2135.2, "taker_buy_quote": 531.85916}, {"ts": 1769766300000, "open": 0.2491, "high": 0.2491, "low": 0.2486, "close": 0.2486, "volume": 549.1, "quote_volume": 136.67577, "trades": 7, "taker_buy_volume": 25.0, "taker_buy_quote": 6.2225}, {"ts": 1769766360000, "open": 0.2486, "high": 0.2486, "low": 0.2484, "close": 0.2485, "volume": 4149.0, "quote_volume": 1030.67143, "trades": 9, "taker_buy_volume": 79.0, "taker_buy_quote": 19.6359}, {"ts": 1769766420000, "open": 0.2485, "high": 0.2491, "low": 0.2485, "close": 0.2491, "volume": 2766.1, "quote_volume": 688.44481, "trades": 14, "taker_buy_volume": 2733.4, "taker_buy_quote": 680.31886}, {"ts": 1769766480000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 2160.1, "quote_volume": 537.76657, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766540000, "open": 0.2488, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 525.8, "quote_volume": 130.80695, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766600000, "open": 0.2486, "high": 0.2486, "low": 0.2484, "close": 0.2484, "volume": 298.2, "quote_volume": 74.12041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766660000, "open": 0.2483, "high": 0.2484, "low": 0.2478, "close": 0.2478, "volume": 3512.1, "quote_volume": 871.77665, "trades": 22, "taker_buy_volume": 1879.1, "taker_buy_quote": 466.65667}, {"ts": 1769766720000, "open": 0.2478, "high": 0.2487, "low": 0.2478, "close": 0.2483, "volume": 26141.6, "quote_volume": 6489.81874, "trades": 43, "taker_buy_volume": 24775.2, "taker_buy_quote": 6150.29179}, {"ts": 1769766780000, "open": 0.2484, "high": 0.2488, "low": 0.2484, "close": 0.2485, "volume": 2458.3, "quote_volume": 611.1501, "trades": 15, "taker_buy_volume": 2023.9, "taker_buy_quote": 503.19767}, {"ts": 1769766840000, "open": 0.2486, "high": 0.2486, "low": 0.2482, "close": 0.2482, "volume": 1233.1, "quote_volume": 306.46954, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766900000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 3672.0, "quote_volume": 910.95739, "trades": 15, "taker_buy_volume": 2787.4, "taker_buy_quote": 691.50182}, {"ts": 1769766960000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 161.6, "quote_volume": 40.12124, "trades": 5, "taker_buy_volume": 161.6, "taker_buy_quote": 40.12124}, {"ts": 1769767020000, "open": 0.2485, "high": 0.2486, "low": 0.2483, "close": 0.2483, "volume": 311.8, "quote_volume": 77.43956, "trades": 6, "taker_buy_volume": 65.4, "taker_buy_quote": 16.2544}, {"ts": 1769767080000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.2481, "volume": 1329.6, "quote_volume": 329.87376, "trades": 5, "taker_buy_volume": 1208.4, "taker_buy_quote": 299.80404}, {"ts": 1769767140000, "open": 0.248, "high": 0.2484, "low": 0.248, "close": 0.2482, "volume": 2751.6, "quote_volume": 683.05598, "trades": 13, "taker_buy_volume": 2664.3, "taker_buy_quote": 661.38408}, {"ts": 1769767200000, "open": 0.2485, "high": 0.2489, "low": 0.2485, "close": 0.2485, "volume": 217.1, "quote_volume": 53.97511, "trades": 7, "taker_buy_volume": 136.5, "taker_buy_quote": 33.94198}, {"ts": 1769767260000, "open": 0.2484, "high": 0.2487, "low": 0.2483, "close": 0.2483, "volume": 3106.7, "quote_volume": 771.76509, "trades": 16, "taker_buy_volume": 2075.0, "taker_buy_quote": 515.48506}, {"ts": 1769767320000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 121.2, "quote_volume": 30.06972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767380000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 80.9, "quote_volume": 20.05106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767440000, "open": 0.2477, "high": 0.2477, "low": 0.2472, "close": 0.2472, "volume": 6984.5, "quote_volume": 1729.41938, "trades": 27, "taker_buy_volume": 994.9, "taker_buy_quote": 246.31164}, {"ts": 1769767500000, "open": 0.2473, "high": 0.2476, "low": 0.2472, "close": 0.2473, "volume": 12221.0, "quote_volume": 3022.99048, "trades": 68, "taker_buy_volume": 8628.0, "taker_buy_quote": 2134.42521}, {"ts": 1769767560000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 112.0, "quote_volume": 27.71594, "trades": 3, "taker_buy_volume": 81.2, "taker_buy_quote": 20.09294}, {"ts": 1769767620000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 1984.6, "quote_volume": 491.04424, "trades": 9, "taker_buy_volume": 192.0, "taker_buy_quote": 47.5072}, {"ts": 1769767680000, "open": 0.2473, "high": 0.2473, "low": 0.2471, "close": 0.2472, "volume": 1234.0, "quote_volume": 305.0414, "trades": 10, "taker_buy_volume": 128.0, "taker_buy_quote": 31.6416}, {"ts": 1769767740000, "open": 0.2471, "high": 0.2472, "low": 0.2469, "close": 0.2471, "volume": 3827.2, "quote_volume": 945.398, "trades": 34, "taker_buy_volume": 2396.6, "taker_buy_quote": 592.10562}, {"ts": 1769767800000, "open": 0.247, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 1118.9, "quote_volume": 276.33838, "trades": 10, "taker_buy_volume": 1037.7, "taker_buy_quote": 256.28604}, {"ts": 1769767860000, "open": 0.2472, "high": 0.2475, "low": 0.2472, "close": 0.2474, "volume": 4231.1, "quote_volume": 1046.53455, "trades": 17, "taker_buy_volume": 1774.8, "taker_buy_quote": 438.92253}, {"ts": 1769767920000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2478, "volume": 2569.6, "quote_volume": 636.50207, "trades": 6, "taker_buy_volume": 2529.1, "taker_buy_quote": 626.46617}, {"ts": 1769767980000, "open": 0.2478, "high": 0.2478, "low": 0.2475, "close": 0.2475, "volume": 162.0, "quote_volume": 40.1193, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768040000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 102.5, "quote_volume": 25.3852, "trades": 3, "taker_buy_volume": 102.5, "taker_buy_quote": 25.3852}, {"ts": 1769768100000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 932.0, "quote_volume": 230.8696, "trades": 3, "taker_buy_volume": 932.0, "taker_buy_quote": 230.8696}, {"ts": 1769768160000, "open": 0.2477, "high": 0.2477, "low": 0.2474, "close": 0.2474, "volume": 170.5, "quote_volume": 42.20855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768220000, "open": 0.2473, "high": 0.2473, "low": 0.2471, "close": 0.2472, "volume": 162.2, "quote_volume": 40.09583, "trades": 4, "taker_buy_volume": 40.6, "taker_buy_quote": 10.03632}, {"ts": 1769768280000, "open": 0.2473, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 121.6, "quote_volume": 30.08383, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 30.08383}, {"ts": 1769768340000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 81.0, "quote_volume": 20.05965, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 20.05965}, {"ts": 1769768400000, "open": 0.2478, "high": 0.2482, "low": 0.2478, "close": 0.2482, "volume": 1190.5, "quote_volume": 295.16538, "trades": 12, "taker_buy_volume": 242.6, "taker_buy_quote": 60.17285}, {"ts": 1769768460000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2478, "volume": 6393.7, "quote_volume": 1585.00804, "trades": 11, "taker_buy_volume": 40.4, "taker_buy_quote": 10.0192}, {"ts": 1769768520000, "open": 0.2479, "high": 0.2482, "low": 0.2478, "close": 0.2478, "volume": 1252.0, "quote_volume": 310.64536, "trades": 11, "taker_buy_volume": 1009.6, "taker_buy_quote": 250.55845}, {"ts": 1769768580000, "open": 0.2479, "high": 0.2484, "low": 0.2479, "close": 0.2482, "volume": 21910.1, "quote_volume": 5438.94196, "trades": 30, "taker_buy_volume": 20864.6, "taker_buy_quote": 5179.52951}, {"ts": 1769768640000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2484, "volume": 266.0, "quote_volume": 66.068, "trades": 7, "taker_buy_volume": 185.2, "taker_buy_quote": 46.00132}, {"ts": 1769768700000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 269.4, "quote_volume": 66.88528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768760000, "open": 0.2483, "high": 0.2486, "low": 0.2483, "close": 0.2486, "volume": 6093.8, "quote_volume": 1513.6615, "trades": 33, "taker_buy_volume": 5368.3, "taker_buy_quote": 1333.37475}, {"ts": 1769768820000, "open": 0.2484, "high": 0.2484, "low": 0.248, "close": 0.248, "volume": 225.0, "quote_volume": 55.845, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768880000, "open": 0.2481, "high": 0.2481, "low": 0.2477, "close": 0.2477, "volume": 24198.0, "quote_volume": 5996.30529, "trades": 13, "taker_buy_volume": 929.1, "taker_buy_quote": 230.4168}, {"ts": 1769768940000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 5495.3, "quote_volume": 1361.18581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769000000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 6822.6, "quote_volume": 1688.19193, "trades": 17, "taker_buy_volume": 1383.2, "taker_buy_quote": 342.48032}, {"ts": 1769769060000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 1120.5, "quote_volume": 277.41798, "trades": 12, "taker_buy_volume": 1080.0, "taker_buy_quote": 267.39423}, {"ts": 1769769120000, "open": 0.2476, "high": 0.2482, "low": 0.2475, "close": 0.2475, "volume": 15390.1, "quote_volume": 3814.24113, "trades": 102, "taker_buy_volume": 13251.4, "taker_buy_quote": 3284.0763}, {"ts": 1769769180000, "open": 0.2476, "high": 0.2476, "low": 0.2473, "close": 0.2473, "volume": 3356.7, "quote_volume": 830.86177, "trades": 10, "taker_buy_volume": 3251.6, "taker_buy_quote": 804.86409}, {"ts": 1769769240000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 824.5, "quote_volume": 203.89885, "trades": 5, "taker_buy_volume": 824.5, "taker_buy_quote": 203.89885}, {"ts": 1769769300000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 3421.1, "quote_volume": 846.7182, "trades": 5, "taker_buy_volume": 81.0, "taker_buy_quote": 20.04345}, {"ts": 1769769360000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 187.9, "quote_volume": 46.46767, "trades": 6, "taker_buy_volume": 64.0, "taker_buy_quote": 15.8272}, {"ts": 1769769420000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 40.5, "quote_volume": 10.0197, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.0197}, {"ts": 1769769480000, "open": 0.2473, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 979.3, "quote_volume": 242.14993, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769540000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 81.2, "quote_volume": 20.0564, "trades": 2, "taker_buy_volume": 40.6, "taker_buy_quote": 10.03226}, {"ts": 1769769600000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 205.0, "quote_volume": 50.6555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769660000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 24.0, "quote_volume": 5.9304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769720000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 40.6, "quote_volume": 10.03632, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 10.03632}, {"ts": 1769769780000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 1095.5, "quote_volume": 270.69399, "trades": 3, "taker_buy_volume": 1014.3, "taker_buy_quote": 250.63353}, {"ts": 1769769840000, "open": 0.2472, "high": 0.2474, "low": 0.2472, "close": 0.2474, "volume": 976.0, "quote_volume": 241.37428, "trades": 6, "taker_buy_volume": 976.0, "taker_buy_quote": 241.37428}, {"ts": 1769769900000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 81.1, "quote_volume": 20.06819, "trades": 2, "taker_buy_volume": 40.5, "taker_buy_quote": 10.02375}, {"ts": 1769769960000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 832.7, "quote_volume": 206.33496, "trades": 12, "taker_buy_volume": 162.0, "taker_buy_quote": 40.1355}, {"ts": 1769770020000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770080000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 223.8, "quote_volume": 55.50644, "trades": 4, "taker_buy_volume": 80.8, "taker_buy_quote": 20.04244}, {"ts": 1769770140000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2483, "volume": 4319.6, "quote_volume": 1073.18172, "trades": 20, "taker_buy_volume": 3315.8, "taker_buy_quote": 823.85818}, {"ts": 1769770200000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 40.4, "quote_volume": 10.02728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770260000, "open": 0.2481, "high": 0.2486, "low": 0.2481, "close": 0.2484, "volume": 5813.5, "quote_volume": 1444.58595, "trades": 12, "taker_buy_volume": 5709.7, "taker_buy_quote": 1418.82105}, {"ts": 1769770320000, "open": 0.2485, "high": 0.2491, "low": 0.2485, "close": 0.2491, "volume": 3433.2, "quote_volume": 854.27323, "trades": 15, "taker_buy_volume": 2501.9, "taker_buy_quote": 622.47266}, {"ts": 1769770380000, "open": 0.2492, "high": 0.2496, "low": 0.2492, "close": 0.2496, "volume": 1196.9, "quote_volume": 298.6097, "trades": 7, "taker_buy_volume": 1196.9, "taker_buy_quote": 298.6097}, {"ts": 1769770440000, "open": 0.2495, "high": 0.2495, "low": 0.249, "close": 0.249, "volume": 8064.4, "quote_volume": 2011.33197, "trades": 30, "taker_buy_volume": 1013.7, "taker_buy_quote": 252.81678}, {"ts": 1769770500000, "open": 0.2489, "high": 0.2491, "low": 0.2488, "close": 0.2491, "volume": 2923.9, "quote_volume": 727.76677, "trades": 18, "taker_buy_volume": 2191.5, "taker_buy_quote": 545.47644}, {"ts": 1769770560000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 65.3, "quote_volume": 16.27526, "trades": 2, "taker_buy_volume": 65.3, "taker_buy_quote": 16.27526}, {"ts": 1769770620000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 40.3, "quote_volume": 10.03873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770680000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 91.0, "quote_volume": 22.6681, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 22.6681}, {"ts": 1769770740000, "open": 0.2492, "high": 0.2495, "low": 0.2492, "close": 0.2495, "volume": 340.0, "quote_volume": 84.74963, "trades": 8, "taker_buy_volume": 340.0, "taker_buy_quote": 84.74963}, {"ts": 1769770800000, "open": 0.2496, "high": 0.2496, "low": 0.2492, "close": 0.2492, "volume": 1974.7, "quote_volume": 492.65567, "trades": 38, "taker_buy_volume": 40.2, "taker_buy_quote": 10.03392}, {"ts": 1769770860000, "open": 0.2491, "high": 0.2497, "low": 0.2491, "close": 0.2497, "volume": 2066.6, "quote_volume": 515.58852, "trades": 10, "taker_buy_volume": 2026.3, "taker_buy_quote": 505.54979}, {"ts": 1769770920000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 40.2, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770980000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771040000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 40.2, "quote_volume": 10.0299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771100000, "open": 0.2494, "high": 0.2495, "low": 0.2492, "close": 0.2492, "volume": 1722.4, "quote_volume": 429.63009, "trades": 12, "taker_buy_volume": 1347.8, "taker_buy_quote": 336.19553}, {"ts": 1769771160000, "open": 0.2494, "high": 0.2497, "low": 0.2494, "close": 0.2497, "volume": 1743.5, "quote_volume": 435.31497, "trades": 11, "taker_buy_volume": 966.8, "taker_buy_quote": 241.37298}, {"ts": 1769771220000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 179.7, "quote_volume": 44.83917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771280000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 72.2, "quote_volume": 18.02194, "trades": 2, "taker_buy_volume": 40.2, "taker_buy_quote": 10.03794}, {"ts": 1769771340000, "open": 0.2497, "high": 0.2498, "low": 0.2496, "close": 0.2498, "volume": 9487.7, "quote_volume": 2368.28316, "trades": 12, "taker_buy_volume": 80.4, "taker_buy_quote": 20.0799}, {"ts": 1769771400000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 80.2, "quote_volume": 20.04599, "trades": 2, "taker_buy_volume": 80.2, "taker_buy_quote": 20.04599}, {"ts": 1769771460000, "open": 0.2501, "high": 0.2517, "low": 0.2501, "close": 0.2517, "volume": 28064.6, "quote_volume": 7052.13128, "trades": 34, "taker_buy_volume": 28064.6, "taker_buy_quote": 7052.13128}, {"ts": 1769771520000, "open": 0.2517, "high": 0.2518, "low": 0.2514, "close": 0.2516, "volume": 47067.5, "quote_volume": 11839.35408, "trades": 58, "taker_buy_volume": 26524.2, "taker_buy_quote": 6672.49414}, {"ts": 1769771580000, "open": 0.2515, "high": 0.2515, "low": 0.2511, "close": 0.2513, "volume": 20800.2, "quote_volume": 5225.45733, "trades": 34, "taker_buy_volume": 13713.2, "taker_buy_quote": 3445.6718}, {"ts": 1769771640000, "open": 0.2513, "high": 0.2515, "low": 0.2513, "close": 0.2515, "volume": 7552.2, "quote_volume": 1898.54215, "trades": 9, "taker_buy_volume": 7552.2, "taker_buy_quote": 1898.54215}, {"ts": 1769771700000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771760000, "open": 0.2515, "high": 0.2522, "low": 0.2515, "close": 0.2518, "volume": 7189.8, "quote_volume": 1812.44495, "trades": 15, "taker_buy_volume": 351.7, "taker_buy_quote": 88.58382}, {"ts": 1769771820000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 39.8, "quote_volume": 10.02562, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 10.02562}, {"ts": 1769771880000, "open": 0.252, "high": 0.252, "low": 0.2516, "close": 0.2518, "volume": 6061.6, "quote_volume": 1525.74728, "trades": 13, "taker_buy_volume": 5762.0, "taker_buy_quote": 1450.31596}, {"ts": 1769771940000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 465.6, "quote_volume": 117.1955, "trades": 9, "taker_buy_volume": 385.9, "taker_buy_quote": 97.13501}, {"ts": 1769772000000, "open": 0.2516, "high": 0.2516, "low": 0.2511, "close": 0.2511, "volume": 239.4, "quote_volume": 60.17319, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772060000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 74.9, "quote_volume": 18.81887, "trades": 2, "taker_buy_volume": 74.9, "taker_buy_quote": 18.81887}, {"ts": 1769772120000, "open": 0.2513, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 907.5, "quote_volume": 228.01212, "trades": 5, "taker_buy_volume": 62.2, "taker_buy_quote": 15.6122}, {"ts": 1769772180000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 102.1, "quote_volume": 25.6271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772240000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 79.8, "quote_volume": 20.04177, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 20.04177}, {"ts": 1769772300000, "open": 0.2513, "high": 0.2516, "low": 0.2513, "close": 0.2516, "volume": 7991.1, "quote_volume": 2010.00396, "trades": 7, "taker_buy_volume": 7991.1, "taker_buy_quote": 2010.00396}, {"ts": 1769772360000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 39.9, "quote_volume": 10.03485, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 10.03485}, {"ts": 1769772420000, "open": 0.2514, "high": 0.2514, "low": 0.251, "close": 0.251, "volume": 6282.9, "quote_volume": 1578.87282, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772480000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772540000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 39.9, "quote_volume": 10.01889, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 10.01889}, {"ts": 1769772600000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 1734.1, "quote_volume": 435.26309, "trades": 5, "taker_buy_volume": 683.9, "taker_buy_quote": 171.66289}, {"ts": 1769772660000, "open": 0.2512, "high": 0.252, "low": 0.2512, "close": 0.2519, "volume": 4030.8, "quote_volume": 1014.83696, "trades": 17, "taker_buy_volume": 2344.0, "taker_buy_quote": 589.94419}, {"ts": 1769772720000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 3799.9, "quote_volume": 957.95877, "trades": 7, "taker_buy_volume": 3063.0, "taker_buy_quote": 772.18628}, {"ts": 1769772780000, "open": 0.2523, "high": 0.2524, "low": 0.2516, "close": 0.2517, "volume": 15099.8, "quote_volume": 3803.76135, "trades": 55, "taker_buy_volume": 5736.6, "taker_buy_quote": 1444.96571}, {"ts": 1769772840000, "open": 0.2518, "high": 0.2518, "low": 0.2512, "close": 0.2512, "volume": 10410.3, "quote_volume": 2617.16188, "trades": 15, "taker_buy_volume": 123.4, "taker_buy_quote": 31.07212}, {"ts": 1769772900000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 39.0, "quote_volume": 9.8007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772960000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773020000, "open": 0.2513, "high": 0.2516, "low": 0.2513, "close": 0.2516, "volume": 10116.0, "quote_volume": 2543.58642, "trades": 16, "taker_buy_volume": 10116.0, "taker_buy_quote": 2543.58642}, {"ts": 1769773080000, "open": 0.2514, "high": 0.2514, "low": 0.251, "close": 0.251, "volume": 2257.4, "quote_volume": 567.02184, "trades": 14, "taker_buy_volume": 174.0, "taker_buy_quote": 43.674}, {"ts": 1769773140000, "open": 0.2511, "high": 0.2514, "low": 0.2511, "close": 0.2514, "volume": 310.6, "quote_volume": 78.0458, "trades": 6, "taker_buy_volume": 159.6, "taker_buy_quote": 40.0995}, {"ts": 1769773200000, "open": 0.2513, "high": 0.2519, "low": 0.2513, "close": 0.2519, "volume": 246.3, "quote_volume": 61.9773, "trades": 8, "taker_buy_volume": 183.3, "taker_buy_quote": 46.1334}, {"ts": 1769773260000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 8326.0, "quote_volume": 2098.13488, "trades": 7, "taker_buy_volume": 8130.9, "taker_buy_quote": 2048.98919}, {"ts": 1769773320000, "open": 0.2522, "high": 0.2524, "low": 0.2521, "close": 0.2522, "volume": 16584.1, "quote_volume": 4183.25167, "trades": 62, "taker_buy_volume": 4858.6, "taker_buy_quote": 1225.6081}, {"ts": 1769773380000, "open": 0.2522, "high": 0.2525, "low": 0.2511, "close": 0.2517, "volume": 70997.7, "quote_volume": 17871.9781, "trades": 224, "taker_buy_volume": 29340.4, "taker_buy_quote": 7389.14122}, {"ts": 1769773440000, "open": 0.2514, "high": 0.2514, "low": 0.2507, "close": 0.2509, "volume": 8432.7, "quote_volume": 2117.24927, "trades": 72, "taker_buy_volume": 4335.0, "taker_buy_quote": 1087.25608}, {"ts": 1769773500000, "open": 0.2509, "high": 0.2511, "low": 0.2507, "close": 0.2511, "volume": 35789.9, "quote_volume": 8977.41914, "trades": 48, "taker_buy_volume": 21708.9, "taker_buy_quote": 5446.09411}, {"ts": 1769773560000, "open": 0.251, "high": 0.2514, "low": 0.2509, "close": 0.2513, "volume": 12946.9, "quote_volume": 3251.54145, "trades": 19, "taker_buy_volume": 7460.3, "taker_buy_quote": 1874.33745}, {"ts": 1769773620000, "open": 0.2515, "high": 0.2519, "low": 0.2515, "close": 0.2519, "volume": 334.3, "quote_volume": 84.14398, "trades": 8, "taker_buy_volume": 334.3, "taker_buy_quote": 84.14398}, {"ts": 1769773680000, "open": 0.252, "high": 0.2523, "low": 0.252, "close": 0.2521, "volume": 7758.8, "quote_volume": 1956.78105, "trades": 39, "taker_buy_volume": 4833.8, "taker_buy_quote": 1219.02746}, {"ts": 1769773740000, "open": 0.2521, "high": 0.2521, "low": 0.251, "close": 0.2511, "volume": 15362.2, "quote_volume": 3867.31686, "trades": 45, "taker_buy_volume": 1642.8, "taker_buy_quote": 412.67934}, {"ts": 1769773800000, "open": 0.2511, "high": 0.2514, "low": 0.2511, "close": 0.2514, "volume": 1732.8, "quote_volume": 435.60198, "trades": 26, "taker_buy_volume": 772.8, "taker_buy_quote": 194.25798}, {"ts": 1769773860000, "open": 0.2515, "high": 0.252, "low": 0.2515, "close": 0.2518, "volume": 2006.1, "quote_volume": 505.21921, "trades": 13, "taker_buy_volume": 1138.0, "taker_buy_quote": 286.63163}, {"ts": 1769773920000, "open": 0.2519, "high": 0.2529, "low": 0.2519, "close": 0.2528, "volume": 2644.1, "quote_volume": 668.2403, "trades": 27, "taker_buy_volume": 538.2, "taker_buy_quote": 135.8433}, {"ts": 1769773980000, "open": 0.253, "high": 0.2537, "low": 0.2528, "close": 0.2531, "volume": 25997.9, "quote_volume": 6587.04651, "trades": 61, "taker_buy_volume": 20496.9, "taker_buy_quote": 5193.39825}, {"ts": 1769774040000, "open": 0.253, "high": 0.254, "low": 0.2529, "close": 0.254, "volume": 18510.9, "quote_volume": 4692.73118, "trades": 47, "taker_buy_volume": 13693.7, "taker_buy_quote": 3471.47682}, {"ts": 1769774100000, "open": 0.2539, "high": 0.254, "low": 0.2533, "close": 0.2533, "volume": 1853.4, "quote_volume": 470.57677, "trades": 12, "taker_buy_volume": 1576.6, "taker_buy_quote": 400.38035}, {"ts": 1769774160000, "open": 0.2532, "high": 0.2537, "low": 0.2532, "close": 0.2535, "volume": 10971.0, "quote_volume": 2780.1071, "trades": 20, "taker_buy_volume": 9955.9, "taker_buy_quote": 2522.80703}, {"ts": 1769774220000, "open": 0.2535, "high": 0.2535, "low": 0.253, "close": 0.2533, "volume": 7448.6, "quote_volume": 1886.89525, "trades": 63, "taker_buy_volume": 844.3, "taker_buy_quote": 213.84931}, {"ts": 1769774280000, "open": 0.2534, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 122.5, "quote_volume": 31.03321, "trades": 3, "taker_buy_volume": 39.6, "taker_buy_quote": 10.03464}, {"ts": 1769774340000, "open": 0.2533, "high": 0.2535, "low": 0.2533, "close": 0.2535, "volume": 524.0, "quote_volume": 132.74108, "trades": 3, "taker_buy_volume": 524.0, "taker_buy_quote": 132.74108}, {"ts": 1769774400000, "open": 0.2536, "high": 0.2544, "low": 0.2536, "close": 0.2542, "volume": 3885.9, "quote_volume": 987.57126, "trades": 42, "taker_buy_volume": 917.7, "taker_buy_quote": 232.87077}, {"ts": 1769774460000, "open": 0.2543, "high": 0.2543, "low": 0.2535, "close": 0.2535, "volume": 4324.6, "quote_volume": 1097.77651, "trades": 16, "taker_buy_volume": 765.0, "taker_buy_quote": 194.32185}, {"ts": 1769774520000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 938.7, "quote_volume": 237.95649, "trades": 6, "taker_buy_volume": 39.6, "taker_buy_quote": 10.0386}, {"ts": 1769774580000, "open": 0.2533, "high": 0.2533, "low": 0.2525, "close": 0.2526, "volume": 3474.7, "quote_volume": 878.2155, "trades": 19, "taker_buy_volume": 2432.1, "taker_buy_quote": 614.67922}, {"ts": 1769774640000, "open": 0.2524, "high": 0.2524, "low": 0.2521, "close": 0.2521, "volume": 2636.8, "quote_volume": 664.78995, "trades": 11, "taker_buy_volume": 1694.1, "taker_buy_quote": 427.08261}, {"ts": 1769774700000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 2271.7, "quote_volume": 572.69557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774760000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 839.1, "quote_volume": 211.38065, "trades": 6, "taker_buy_volume": 39.8, "taker_buy_quote": 10.0296}, {"ts": 1769774820000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 2151.9, "quote_volume": 542.26593, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774880000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 977.3, "quote_volume": 246.08414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774940000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 910.0, "quote_volume": 229.0417, "trades": 4, "taker_buy_volume": 817.2, "taker_buy_quote": 205.68924}, {"ts": 1769775000000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775060000, "open": 0.2518, "high": 0.2523, "low": 0.2518, "close": 0.2523, "volume": 505.1, "quote_volume": 127.29711, "trades": 7, "taker_buy_volume": 505.1, "taker_buy_quote": 127.29711}, {"ts": 1769775120000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 1663.1, "quote_volume": 419.6041, "trades": 2, "taker_buy_volume": 39.7, "taker_buy_quote": 10.02028}, {"ts": 1769775180000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2527, "volume": 1772.7, "quote_volume": 447.94938, "trades": 8, "taker_buy_volume": 1772.7, "taker_buy_quote": 447.94938}, {"ts": 1769775240000, "open": 0.2528, "high": 0.253, "low": 0.2526, "close": 0.2526, "volume": 1629.8, "quote_volume": 412.14729, "trades": 19, "taker_buy_volume": 119.0, "taker_buy_quote": 30.09509}, {"ts": 1769775300000, "open": 0.2525, "high": 0.2525, "low": 0.2523, "close": 0.2523, "volume": 156.1, "quote_volume": 39.39594, "trades": 4, "taker_buy_volume": 37.0, "taker_buy_quote": 9.3351}, {"ts": 1769775360000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 360.1, "quote_volume": 90.82914, "trades": 4, "taker_buy_volume": 320.3, "taker_buy_quote": 80.79158}, {"ts": 1769775420000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775480000, "open": 0.2525, "high": 0.2528, "low": 0.2525, "close": 0.2528, "volume": 186.9, "quote_volume": 47.2245, "trades": 5, "taker_buy_volume": 186.9, "taker_buy_quote": 47.2245}, {"ts": 1769775540000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 499.4, "quote_volume": 126.29826, "trades": 4, "taker_buy_volume": 387.7, "taker_buy_quote": 98.04933}, {"ts": 1769775600000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775660000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775720000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775780000, "open": 0.253, "high": 0.2534, "low": 0.253, "close": 0.2531, "volume": 1290.5, "quote_volume": 326.7884, "trades": 16, "taker_buy_volume": 282.0, "taker_buy_quote": 71.3955}, {"ts": 1769775840000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.2527, "volume": 397.3, "quote_volume": 100.46922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775900000, "open": 0.2528, "high": 0.2528, "low": 0.2519, "close": 0.2521, "volume": 2779.4, "quote_volume": 701.72081, "trades": 19, "taker_buy_volume": 389.5, "taker_buy_quote": 98.35592}, {"ts": 1769775960000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 39.8, "quote_volume": 10.0296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776020000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 32.4, "quote_volume": 8.1648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776080000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 26.7, "quote_volume": 6.72573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776140000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 2651.6, "quote_volume": 668.51836, "trades": 6, "taker_buy_volume": 305.0, "taker_buy_quote": 76.91702}, {"ts": 1769776200000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776260000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776320000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 39.8, "quote_volume": 10.04154, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 10.04154}, {"ts": 1769776380000, "open": 0.2522, "high": 0.2522, "low": 0.2518, "close": 0.2518, "volume": 251.9, "quote_volume": 63.49739, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776440000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776500000, "open": 0.2518, "high": 0.2524, "low": 0.2518, "close": 0.2521, "volume": 12363.4, "quote_volume": 3116.15703, "trades": 32, "taker_buy_volume": 12043.0, "taker_buy_quote": 3035.38021}, {"ts": 1769776560000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 335.9, "quote_volume": 84.7531, "trades": 5, "taker_buy_volume": 95.1, "taker_buy_quote": 23.99926}, {"ts": 1769776620000, "open": 0.2525, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 2070.8, "quote_volume": 522.73331, "trades": 13, "taker_buy_volume": 127.0, "taker_buy_quote": 32.07226}, {"ts": 1769776680000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 2720.2, "quote_volume": 687.12034, "trades": 9, "taker_buy_volume": 229.8, "taker_buy_quote": 58.03641}, {"ts": 1769776740000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 10343.6, "quote_volume": 2613.46463, "trades": 92, "taker_buy_volume": 93.6, "taker_buy_quote": 23.66208}, {"ts": 1769776800000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 2564.2, "quote_volume": 647.22165, "trades": 4, "taker_buy_volume": 136.0, "taker_buy_quote": 34.34}, {"ts": 1769776860000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 125.3, "quote_volume": 31.64222, "trades": 3, "taker_buy_volume": 125.3, "taker_buy_quote": 31.64222}, {"ts": 1769776920000, "open": 0.2526, "high": 0.2526, "low": 0.2522, "close": 0.2522, "volume": 1041.3, "quote_volume": 262.88905, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776980000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777040000, "open": 0.2521, "high": 0.2521, "low": 0.2517, "close": 0.2517, "volume": 1400.1, "quote_volume": 352.7798, "trades": 17, "taker_buy_volume": 111.0, "taker_buy_quote": 27.972}, {"ts": 1769777100000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 2974.8, "quote_volume": 748.16618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777160000, "open": 0.2516, "high": 0.2519, "low": 0.2516, "close": 0.2517, "volume": 3444.8, "quote_volume": 867.39713, "trades": 8, "taker_buy_volume": 964.4, "taker_buy_quote": 242.8364}, {"ts": 1769777220000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 79.8, "quote_volume": 20.07369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777280000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777340000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 39.9, "quote_volume": 10.03086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777400000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 79.8, "quote_volume": 20.05773, "trades": 2, "taker_buy_volume": 39.9, "taker_buy_quote": 10.03086}, {"ts": 1769777460000, "open": 0.2513, "high": 0.2513, "low": 0.2509, "close": 0.2509, "volume": 236.6, "quote_volume": 59.41764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777520000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 113.0, "quote_volume": 28.3364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777580000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 6787.0, "quote_volume": 1699.58387, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777640000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 91.1, "quote_volume": 22.79614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777700000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 3853.0, "quote_volume": 964.55078, "trades": 5, "taker_buy_volume": 3853.0, "taker_buy_quote": 964.55078}, {"ts": 1769777760000, "open": 0.2502, "high": 0.2506, "low": 0.2502, "close": 0.2505, "volume": 10506.9, "quote_volume": 2631.20299, "trades": 12, "taker_buy_volume": 8381.3, "taker_buy_quote": 2098.88602}, {"ts": 1769777820000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 776.9, "quote_volume": 194.83852, "trades": 9, "taker_buy_volume": 80.0, "taker_buy_quote": 20.06}, {"ts": 1769777880000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 80.0, "quote_volume": 20.068, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 20.068}, {"ts": 1769777940000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 308.7, "quote_volume": 77.51057, "trades": 5, "taker_buy_volume": 133.7, "taker_buy_quote": 33.56807}, {"ts": 1769778000000, "open": 0.251, "high": 0.2513, "low": 0.251, "close": 0.2512, "volume": 1178.2, "quote_volume": 295.80386, "trades": 37, "taker_buy_volume": 338.4, "taker_buy_quote": 85.00608}, {"ts": 1769778060000, "open": 0.2513, "high": 0.2516, "low": 0.251, "close": 0.2511, "volume": 10815.8, "quote_volume": 2717.6107, "trades": 59, "taker_buy_volume": 4499.1, "taker_buy_quote": 1131.81962}, {"ts": 1769778120000, "open": 0.251, "high": 0.2531, "low": 0.251, "close": 0.2525, "volume": 273862.9, "quote_volume": 69017.03973, "trades": 318, "taker_buy_volume": 224461.0, "taker_buy_quote": 56564.46159}, {"ts": 1769778180000, "open": 0.2525, "high": 0.2526, "low": 0.2518, "close": 0.2525, "volume": 261971.9, "quote_volume": 66129.33667, "trades": 252, "taker_buy_volume": 21374.3, "taker_buy_quote": 5391.43676}, {"ts": 1769778240000, "open": 0.2524, "high": 0.2524, "low": 0.2519, "close": 0.252, "volume": 7708.0, "quote_volume": 1943.47431, "trades": 19, "taker_buy_volume": 1876.1, "taker_buy_quote": 473.18049}, {"ts": 1769778300000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 73.6, "quote_volume": 18.52849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778360000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 4689.0, "quote_volume": 1181.1047, "trades": 19, "taker_buy_volume": 2382.9, "taker_buy_quote": 600.24059}, {"ts": 1769778420000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 393.4, "quote_volume": 99.05294, "trades": 5, "taker_buy_volume": 79.4, "taker_buy_quote": 19.99292}, {"ts": 1769778480000, "open": 0.2517, "high": 0.2519, "low": 0.2516, "close": 0.2519, "volume": 1871.1, "quote_volume": 470.89245, "trades": 8, "taker_buy_volume": 39.8, "taker_buy_quote": 10.02562}, {"ts": 1769778540000, "open": 0.252, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 2041.1, "quote_volume": 513.98743, "trades": 12, "taker_buy_volume": 168.1, "taker_buy_quote": 42.3612}, {"ts": 1769778600000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 882.9, "quote_volume": 222.39075, "trades": 4, "taker_buy_volume": 882.9, "taker_buy_quote": 222.39075}, {"ts": 1769778660000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 39.8, "quote_volume": 10.0296, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 10.0296}, {"ts": 1769778720000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 215.7, "quote_volume": 54.33626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778780000, "open": 0.2518, "high": 0.2518, "low": 0.2515, "close": 0.2515, "volume": 4512.9, "quote_volume": 1136.07342, "trades": 7, "taker_buy_volume": 3355.2, "taker_buy_quote": 844.83936}, {"ts": 1769778840000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 2914.7, "quote_volume": 733.08743, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778900000, "open": 0.2515, "high": 0.2518, "low": 0.2515, "close": 0.2518, "volume": 43958.7, "quote_volume": 11055.94505, "trades": 6, "taker_buy_volume": 1640.1, "taker_buy_quote": 412.81715}, {"ts": 1769778960000, "open": 0.2519, "high": 0.252, "low": 0.2517, "close": 0.2518, "volume": 1273.2, "quote_volume": 320.62944, "trades": 9, "taker_buy_volume": 278.7, "taker_buy_quote": 70.22842}, {"ts": 1769779020000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 368.2, "quote_volume": 92.74958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779080000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 1857.5, "quote_volume": 467.86685, "trades": 9, "taker_buy_volume": 183.5, "taker_buy_quote": 46.22365}, {"ts": 1769779140000, "open": 0.252, "high": 0.2524, "low": 0.252, "close": 0.2521, "volume": 11987.4, "quote_volume": 3023.12933, "trades": 45, "taker_buy_volume": 4980.1, "taker_buy_quote": 1256.10419}, {"ts": 1769779200000, "open": 0.2521, "high": 0.2521, "low": 0.2515, "close": 0.2515, "volume": 10292.9, "quote_volume": 2588.87679, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779260000, "open": 0.2518, "high": 0.2519, "low": 0.2515, "close": 0.2515, "volume": 10096.7, "quote_volume": 2542.2847, "trades": 38, "taker_buy_volume": 238.8, "taker_buy_quote": 60.14974}, {"ts": 1769779320000, "open": 0.2515, "high": 0.2515, "low": 0.2505, "close": 0.2505, "volume": 122393.8, "quote_volume": 30772.58497, "trades": 79, "taker_buy_volume": 1263.5, "taker_buy_quote": 317.52153}, {"ts": 1769779380000, "open": 0.2505, "high": 0.2505, "low": 0.2502, "close": 0.2502, "volume": 9156.8, "quote_volume": 2292.71795, "trades": 23, "taker_buy_volume": 1163.8, "taker_buy_quote": 291.41552}, {"ts": 1769779440000, "open": 0.2503, "high": 0.2503, "low": 0.2499, "close": 0.25, "volume": 18792.3, "quote_volume": 4699.83141, "trades": 40, "taker_buy_volume": 2204.9, "taker_buy_quote": 551.84855}, {"ts": 1769779500000, "open": 0.25, "high": 0.25, "low": 0.2494, "close": 0.2494, "volume": 8839.4, "quote_volume": 2207.72081, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779560000, "open": 0.2495, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 5168.3, "quote_volume": 1289.24533, "trades": 20, "taker_buy_volume": 1473.1, "taker_buy_quote": 367.5467}, {"ts": 1769779620000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 1848.6, "quote_volume": 460.67514, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779680000, "open": 0.2495, "high": 0.2498, "low": 0.2495, "close": 0.2498, "volume": 1896.3, "quote_volume": 473.15097, "trades": 5, "taker_buy_volume": 1896.3, "taker_buy_quote": 473.15097}, {"ts": 1769779740000, "open": 0.2499, "high": 0.2499, "low": 0.2496, "close": 0.2499, "volume": 1729.9, "quote_volume": 432.00518, "trades": 10, "taker_buy_volume": 430.6, "taker_buy_quote": 107.60002}, {"ts": 1769779800000, "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.2494, "volume": 94975.5, "quote_volume": 23626.40448, "trades": 241, "taker_buy_volume": 45865.2, "taker_buy_quote": 11402.3206}, {"ts": 1769779860000, "open": 0.2495, "high": 0.2498, "low": 0.2489, "close": 0.2489, "volume": 4947.1, "quote_volume": 1234.46714, "trades": 28, "taker_buy_volume": 2291.4, "taker_buy_quote": 571.54424}, {"ts": 1769779920000, "open": 0.249, "high": 0.2497, "low": 0.249, "close": 0.2496, "volume": 1362.2, "quote_volume": 339.32857, "trades": 11, "taker_buy_volume": 322.0, "taker_buy_quote": 80.29062}, {"ts": 1769779980000, "open": 0.2495, "high": 0.2495, "low": 0.2492, "close": 0.2494, "volume": 201.0, "quote_volume": 50.12136, "trades": 5, "taker_buy_volume": 40.2, "taker_buy_quote": 10.02588}, {"ts": 1769780040000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 457.1, "quote_volume": 114.00476, "trades": 4, "taker_buy_volume": 255.8, "taker_buy_quote": 63.80054}, {"ts": 1769780100000, "open": 0.2495, "high": 0.2503, "low": 0.2494, "close": 0.2494, "volume": 2056.2, "quote_volume": 513.91894, "trades": 29, "taker_buy_volume": 773.3, "taker_buy_quote": 193.16202}, {"ts": 1769780160000, "open": 0.2493, "high": 0.2497, "low": 0.2492, "close": 0.2493, "volume": 822.0, "quote_volume": 204.9673, "trades": 17, "taker_buy_volume": 519.8, "taker_buy_quote": 129.59044}, {"ts": 1769780220000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 120.6, "quote_volume": 30.04146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780280000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 40.3, "quote_volume": 10.04276, "trades": 1, "taker_buy_volume": 40.3, "taker_buy_quote": 10.04276}, {"ts": 1769780340000, "open": 0.2491, "high": 0.2491, "low": 0.2486, "close": 0.2488, "volume": 4547.3, "quote_volume": 1131.3369, "trades": 20, "taker_buy_volume": 4106.7, "taker_buy_quote": 1021.69063}, {"ts": 1769780400000, "open": 0.2489, "high": 0.2491, "low": 0.2489, "close": 0.2491, "volume": 1567.8, "quote_volume": 390.38261, "trades": 11, "taker_buy_volume": 846.4, "taker_buy_quote": 210.82615}, {"ts": 1769780460000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 419.1, "quote_volume": 104.40587, "trades": 4, "taker_buy_volume": 80.6, "taker_buy_quote": 20.08552}, {"ts": 1769780520000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 775.7, "quote_volume": 193.15333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780580000, "open": 0.2492, "high": 0.2495, "low": 0.2492, "close": 0.2495, "volume": 160.9, "quote_volume": 40.12041, "trades": 5, "taker_buy_volume": 160.9, "taker_buy_quote": 40.12041}, {"ts": 1769780640000, "open": 0.2496, "high": 0.2498, "low": 0.2496, "close": 0.2498, "volume": 120.6, "quote_volume": 30.11382, "trades": 4, "taker_buy_volume": 120.6, "taker_buy_quote": 30.11382}, {"ts": 1769780700000, "open": 0.2496, "high": 0.2496, "low": 0.2489, "close": 0.2489, "volume": 2317.6, "quote_volume": 578.34769, "trades": 11, "taker_buy_volume": 42.0, "taker_buy_quote": 10.4706}, {"ts": 1769780760000, "open": 0.2491, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 805.9, "quote_volume": 200.76175, "trades": 3, "taker_buy_volume": 805.9, "taker_buy_quote": 200.76175}, {"ts": 1769780820000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 62.1, "quote_volume": 15.47129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780880000, "open": 0.249, "high": 0.249, "low": 0.2488, "close": 0.2488, "volume": 281.2, "quote_volume": 70.00671, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780940000, "open": 0.2487, "high": 0.2487, "low": 0.2482, "close": 0.2482, "volume": 728.8, "quote_volume": 181.03865, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781000000, "open": 0.2483, "high": 0.2486, "low": 0.2483, "close": 0.2486, "volume": 6488.2, "quote_volume": 1612.42761, "trades": 8, "taker_buy_volume": 6488.2, "taker_buy_quote": 1612.42761}, {"ts": 1769781060000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 449.7, "quote_volume": 111.70144, "trades": 5, "taker_buy_volume": 386.3, "taker_buy_quote": 95.95692}, {"ts": 1769781120000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 927.5, "quote_volume": 230.21358, "trades": 7, "taker_buy_volume": 806.3, "taker_buy_quote": 200.13174}, {"ts": 1769781180000, "open": 0.2484, "high": 0.2485, "low": 0.2482, "close": 0.2482, "volume": 1053.2, "quote_volume": 261.51252, "trades": 8, "taker_buy_volume": 80.8, "taker_buy_quote": 20.07476}, {"ts": 1769781240000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 40.4, "quote_volume": 10.03536, "trades": 1, "taker_buy_volume": 40.4, "taker_buy_quote": 10.03536}, {"ts": 1769781300000, "open": 0.2485, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 1846.3, "quote_volume": 458.91359, "trades": 6, "taker_buy_volume": 40.4, "taker_buy_quote": 10.0394}, {"ts": 1769781360000, "open": 0.2486, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 926.7, "quote_volume": 230.39774, "trades": 5, "taker_buy_volume": 926.7, "taker_buy_quote": 230.39774}, {"ts": 1769781420000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 931.6, "quote_volume": 231.5026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781480000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 881.7, "quote_volume": 219.10245, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 149.1}, {"ts": 1769781540000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 146.7, "quote_volume": 36.49493, "trades": 4, "taker_buy_volume": 80.6, "taker_buy_quote": 20.04925}, {"ts": 1769781600000, "open": 0.2488, "high": 0.249, "low": 0.2486, "close": 0.249, "volume": 13091.6, "quote_volume": 3257.10425, "trades": 27, "taker_buy_volume": 1914.3, "taker_buy_quote": 476.38396}, {"ts": 1769781660000, "open": 0.2491, "high": 0.2495, "low": 0.2491, "close": 0.2494, "volume": 1097.0, "quote_volume": 273.4096, "trades": 21, "taker_buy_volume": 309.1, "taker_buy_quote": 77.07614}, {"ts": 1769781720000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 3881.5, "quote_volume": 968.96361, "trades": 18, "taker_buy_volume": 3841.3, "taker_buy_quote": 958.92969}, {"ts": 1769781780000, "open": 0.2498, "high": 0.2502, "low": 0.2498, "close": 0.2502, "volume": 776.6, "quote_volume": 194.24114, "trades": 7, "taker_buy_volume": 776.6, "taker_buy_quote": 194.24114}, {"ts": 1769781840000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 175.0, "quote_volume": 43.80651, "trades": 4, "taker_buy_volume": 175.0, "taker_buy_quote": 43.80651}, {"ts": 1769781900000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 120.1, "quote_volume": 30.09705, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 30.09705}, {"ts": 1769781960000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2503, "volume": 1507.1, "quote_volume": 377.5541, "trades": 7, "taker_buy_volume": 1049.9, "taker_buy_quote": 263.10494}, {"ts": 1769782020000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 85.0, "quote_volume": 21.284, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 21.284}, {"ts": 1769782080000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 120.3, "quote_volume": 30.11109, "trades": 3, "taker_buy_volume": 80.2, "taker_buy_quote": 20.07807}, {"ts": 1769782140000, "open": 0.2505, "high": 0.251, "low": 0.2505, "close": 0.2509, "volume": 2873.1, "quote_volume": 720.23584, "trades": 17, "taker_buy_volume": 2558.7, "taker_buy_quote": 641.35288}, {"ts": 1769782200000, "open": 0.251, "high": 0.2519, "low": 0.251, "close": 0.2519, "volume": 24711.6, "quote_volume": 6219.36941, "trades": 45, "taker_buy_volume": 17120.3, "taker_buy_quote": 4307.2047}, {"ts": 1769782260000, "open": 0.2519, "high": 0.2523, "low": 0.2518, "close": 0.2523, "volume": 8473.0, "quote_volume": 2135.54951, "trades": 29, "taker_buy_volume": 6973.2, "taker_buy_quote": 1757.69447}, {"ts": 1769782320000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 3751.6, "quote_volume": 945.81012, "trades": 7, "taker_buy_volume": 39.8, "taker_buy_quote": 10.04154}, {"ts": 1769782380000, "open": 0.252, "high": 0.252, "low": 0.2514, "close": 0.2515, "volume": 5341.4, "quote_volume": 1344.17446, "trades": 22, "taker_buy_volume": 4906.6, "taker_buy_quote": 1234.7042}, {"ts": 1769782440000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 79.5, "quote_volume": 19.99425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782500000, "open": 0.2514, "high": 0.2517, "low": 0.2512, "close": 0.2517, "volume": 5631.8, "quote_volume": 1416.12197, "trades": 27, "taker_buy_volume": 5394.6, "taker_buy_quote": 1356.51361}, {"ts": 1769782560000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 79.4, "quote_volume": 19.97704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782620000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 2914.5, "quote_volume": 733.2882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782680000, "open": 0.2518, "high": 0.252, "low": 0.2517, "close": 0.2518, "volume": 565.8, "quote_volume": 142.48669, "trades": 12, "taker_buy_volume": 215.4, "taker_buy_quote": 54.25528}, {"ts": 1769782740000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 79.6, "quote_volume": 20.03134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782800000, "open": 0.2517, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 333.9, "quote_volume": 84.03067, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782860000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 119.7, "quote_volume": 30.08061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782920000, "open": 0.2511, "high": 0.2511, "low": 0.2507, "close": 0.2507, "volume": 7188.6, "quote_volume": 1803.59255, "trades": 14, "taker_buy_volume": 238.6, "taker_buy_quote": 59.84088}, {"ts": 1769782980000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 447.9, "quote_volume": 112.28853, "trades": 8, "taker_buy_volume": 40.0, "taker_buy_quote": 10.032}, {"ts": 1769783040000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 50.0, "quote_volume": 12.525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783100000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 802.5, "quote_volume": 201.1025, "trades": 3, "taker_buy_volume": 725.5, "taker_buy_quote": 181.8103}, {"ts": 1769783160000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783220000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783280000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 1920.2, "quote_volume": 480.65278, "trades": 9, "taker_buy_volume": 328.2, "taker_buy_quote": 82.18128}, {"ts": 1769783340000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 80.2, "quote_volume": 20.04599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783400000, "open": 0.2498, "high": 0.2512, "low": 0.2498, "close": 0.2506, "volume": 11582.0, "quote_volume": 2899.87009, "trades": 74, "taker_buy_volume": 8814.9, "taker_buy_quote": 2207.19231}, {"ts": 1769783460000, "open": 0.2505, "high": 0.2505, "low": 0.2494, "close": 0.2494, "volume": 3048.0, "quote_volume": 761.74804, "trades": 33, "taker_buy_volume": 1091.1, "taker_buy_quote": 272.88889}, {"ts": 1769783520000, "open": 0.2495, "high": 0.2503, "low": 0.2495, "close": 0.2501, "volume": 1569.7, "quote_volume": 392.16956, "trades": 18, "taker_buy_volume": 1409.3, "taker_buy_quote": 352.07758}, {"ts": 1769783580000, "open": 0.2503, "high": 0.2509, "low": 0.2503, "close": 0.2509, "volume": 3219.9, "quote_volume": 807.17423, "trades": 29, "taker_buy_volume": 687.3, "taker_buy_quote": 172.30279}, {"ts": 1769783640000, "open": 0.251, "high": 0.2511, "low": 0.2502, "close": 0.2502, "volume": 5789.6, "quote_volume": 1450.35622, "trades": 30, "taker_buy_volume": 5062.4, "taker_buy_quote": 1268.01653}, {"ts": 1769783700000, "open": 0.2501, "high": 0.2506, "low": 0.2498, "close": 0.2503, "volume": 8226.1, "quote_volume": 2056.79611, "trades": 40, "taker_buy_volume": 4948.2, "taker_buy_quote": 1237.73083}, {"ts": 1769783760000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.2501, "volume": 876.8, "quote_volume": 219.33068, "trades": 10, "taker_buy_volume": 481.5, "taker_buy_quote": 120.42315}, {"ts": 1769783820000, "open": 0.25, "high": 0.2507, "low": 0.2496, "close": 0.2505, "volume": 1618.9, "quote_volume": 405.29685, "trades": 24, "taker_buy_volume": 466.0, "taker_buy_quote": 116.59299}, {"ts": 1769783880000, "open": 0.2505, "high": 0.2511, "low": 0.2505, "close": 0.2507, "volume": 5197.5, "quote_volume": 1304.02202, "trades": 26, "taker_buy_volume": 3004.6, "taker_buy_quote": 753.89267}, {"ts": 1769783940000, "open": 0.2508, "high": 0.2511, "low": 0.2505, "close": 0.2511, "volume": 8629.1, "quote_volume": 2163.42324, "trades": 22, "taker_buy_volume": 5861.3, "taker_buy_quote": 1469.79262}, {"ts": 1769784000000, "open": 0.251, "high": 0.2512, "low": 0.2507, "close": 0.2507, "volume": 1418.4, "quote_volume": 356.18881, "trades": 14, "taker_buy_volume": 925.1, "taker_buy_quote": 232.37314}, {"ts": 1769784060000, "open": 0.2506, "high": 0.2507, "low": 0.2502, "close": 0.2507, "volume": 400.5, "quote_volume": 100.30516, "trades": 10, "taker_buy_volume": 200.2, "taker_buy_quote": 50.15007}, {"ts": 1769784120000, "open": 0.2508, "high": 0.2511, "low": 0.2508, "close": 0.2508, "volume": 385.9, "quote_volume": 96.84089, "trades": 8, "taker_buy_volume": 159.9, "taker_buy_quote": 40.12689}, {"ts": 1769784180000, "open": 0.2509, "high": 0.2524, "low": 0.2509, "close": 0.2524, "volume": 35156.1, "quote_volume": 8845.15821, "trades": 107, "taker_buy_volume": 25373.8, "taker_buy_quote": 6383.70138}, {"ts": 1769784240000, "open": 0.2523, "high": 0.2523, "low": 0.2516, "close": 0.252, "volume": 493.1, "quote_volume": 124.2275, "trades": 14, "taker_buy_volume": 119.4, "taker_buy_quote": 30.07686}, {"ts": 1769784300000, "open": 0.2521, "high": 0.2526, "low": 0.2519, "close": 0.2519, "volume": 4738.3, "quote_volume": 1195.57641, "trades": 17, "taker_buy_volume": 4188.0, "taker_buy_quote": 1056.83354}, {"ts": 1769784360000, "open": 0.252, "high": 0.252, "low": 0.2513, "close": 0.2513, "volume": 674.5, "quote_volume": 169.65805, "trades": 14, "taker_buy_volume": 115.8, "taker_buy_quote": 29.15367}, {"ts": 1769784420000, "open": 0.2512, "high": 0.2519, "low": 0.2507, "close": 0.2518, "volume": 10873.9, "quote_volume": 2735.56191, "trades": 46, "taker_buy_volume": 4034.6, "taker_buy_quote": 1013.91152}, {"ts": 1769784480000, "open": 0.2517, "high": 0.2517, "low": 0.251, "close": 0.2513, "volume": 2668.1, "quote_volume": 670.26285, "trades": 13, "taker_buy_volume": 2232.1, "taker_buy_quote": 560.70352}, {"ts": 1769784540000, "open": 0.2513, "high": 0.2518, "low": 0.2513, "close": 0.2513, "volume": 1352.7, "quote_volume": 340.23886, "trades": 18, "taker_buy_volume": 293.8, "taker_buy_quote": 73.89972}, {"ts": 1769784600000, "open": 0.2512, "high": 0.2513, "low": 0.2506, "close": 0.2506, "volume": 1970.1, "quote_volume": 494.57553, "trades": 16, "taker_buy_volume": 1570.7, "taker_buy_quote": 394.34219}, {"ts": 1769784660000, "open": 0.2508, "high": 0.2512, "low": 0.2506, "close": 0.2512, "volume": 2844.3, "quote_volume": 713.88066, "trades": 13, "taker_buy_volume": 2764.3, "taker_buy_quote": 693.82866}, {"ts": 1769784720000, "open": 0.2513, "high": 0.2514, "low": 0.2496, "close": 0.2496, "volume": 2667.8, "quote_volume": 669.32842, "trades": 29, "taker_buy_volume": 79.8, "taker_buy_quote": 20.05773}, {"ts": 1769784780000, "open": 0.2495, "high": 0.2496, "low": 0.2492, "close": 0.2492, "volume": 442.2, "quote_volume": 110.2887, "trades": 11, "taker_buy_volume": 160.8, "taker_buy_quote": 40.1196}, {"ts": 1769784840000, "open": 0.2491, "high": 0.2496, "low": 0.2487, "close": 0.2496, "volume": 11137.7, "quote_volume": 2772.21817, "trades": 35, "taker_buy_volume": 4597.3, "taker_buy_quote": 1144.48486}, {"ts": 1769784900000, "open": 0.2497, "high": 0.2499, "low": 0.2497, "close": 0.2499, "volume": 254.4, "quote_volume": 63.54911, "trades": 6, "taker_buy_volume": 254.4, "taker_buy_quote": 63.54911}, {"ts": 1769784960000, "open": 0.2498, "high": 0.2498, "low": 0.2493, "close": 0.2493, "volume": 1503.7, "quote_volume": 375.09768, "trades": 13, "taker_buy_volume": 80.4, "taker_buy_quote": 20.06382}, {"ts": 1769785020000, "open": 0.2492, "high": 0.2492, "low": 0.2487, "close": 0.2489, "volume": 4579.4, "quote_volume": 1139.82472, "trades": 17, "taker_buy_volume": 40.3, "taker_buy_quote": 10.03067}, {"ts": 1769785080000, "open": 0.249, "high": 0.2491, "low": 0.2488, "close": 0.2488, "volume": 410.3, "quote_volume": 102.16018, "trades": 6, "taker_buy_volume": 294.3, "taker_buy_quote": 73.28473}, {"ts": 1769785140000, "open": 0.2487, "high": 0.2491, "low": 0.2487, "close": 0.2491, "volume": 448.3, "quote_volume": 111.62483, "trades": 8, "taker_buy_volume": 335.7, "taker_buy_quote": 83.60675}, {"ts": 1769785200000, "open": 0.2492, "high": 0.2497, "low": 0.2492, "close": 0.2494, "volume": 3840.3, "quote_volume": 957.87786, "trades": 28, "taker_buy_volume": 2755.1, "taker_buy_quote": 687.38534}, {"ts": 1769785260000, "open": 0.2493, "high": 0.2493, "low": 0.2484, "close": 0.2489, "volume": 4411.6, "quote_volume": 1098.09819, "trades": 32, "taker_buy_volume": 3035.2, "taker_buy_quote": 755.21637}, {"ts": 1769785320000, "open": 0.249, "high": 0.249, "low": 0.2487, "close": 0.2487, "volume": 2574.3, "quote_volume": 640.40172, "trades": 15, "taker_buy_volume": 2413.1, "taker_buy_quote": 600.29516}, {"ts": 1769785380000, "open": 0.2486, "high": 0.2492, "low": 0.2485, "close": 0.2492, "volume": 1930.9, "quote_volume": 480.34454, "trades": 21, "taker_buy_volume": 1124.8, "taker_buy_quote": 279.66594}, {"ts": 1769785440000, "open": 0.2491, "high": 0.2491, "low": 0.2487, "close": 0.2487, "volume": 482.7, "quote_volume": 120.16006, "trades": 12, "taker_buy_volume": 200.6, "taker_buy_quote": 49.9494}, {"ts": 1769785500000, "open": 0.2489, "high": 0.2499, "low": 0.2489, "close": 0.2497, "volume": 1919.2, "quote_volume": 479.17053, "trades": 21, "taker_buy_volume": 482.8, "taker_buy_quote": 120.42218}, {"ts": 1769785560000, "open": 0.2499, "high": 0.25, "low": 0.2491, "close": 0.2495, "volume": 2827.8, "quote_volume": 705.34409, "trades": 21, "taker_buy_volume": 2426.1, "taker_buy_quote": 605.11606}, {"ts": 1769785620000, "open": 0.2494, "high": 0.2494, "low": 0.2491, "close": 0.2491, "volume": 160.9, "quote_volume": 40.10431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785680000, "open": 0.249, "high": 0.249, "low": 0.2484, "close": 0.2484, "volume": 4523.3, "quote_volume": 1123.75629, "trades": 36, "taker_buy_volume": 469.9, "taker_buy_quote": 116.77821}, {"ts": 1769785740000, "open": 0.2485, "high": 0.2492, "low": 0.2485, "close": 0.2492, "volume": 4254.6, "quote_volume": 1059.11978, "trades": 15, "taker_buy_volume": 4254.6, "taker_buy_quote": 1059.11978}, {"ts": 1769785800000, "open": 0.249, "high": 0.249, "low": 0.2484, "close": 0.2486, "volume": 431.7, "quote_volume": 107.36107, "trades": 11, "taker_buy_volume": 80.8, "taker_buy_quote": 20.08284}, {"ts": 1769785860000, "open": 0.2484, "high": 0.2494, "low": 0.2481, "close": 0.2494, "volume": 1629.1, "quote_volume": 405.34543, "trades": 29, "taker_buy_volume": 982.2, "taker_buy_quote": 244.29467}, {"ts": 1769785920000, "open": 0.2493, "high": 0.2493, "low": 0.2487, "close": 0.2487, "volume": 442.9, "quote_volume": 110.26595, "trades": 8, "taker_buy_volume": 161.0, "taker_buy_quote": 40.0729}, {"ts": 1769785980000, "open": 0.2486, "high": 0.249, "low": 0.2485, "close": 0.2485, "volume": 8486.6, "quote_volume": 2111.59906, "trades": 24, "taker_buy_volume": 6886.2, "taker_buy_quote": 1713.17603}, {"ts": 1769786040000, "open": 0.2484, "high": 0.2485, "low": 0.2479, "close": 0.2485, "volume": 4290.6, "quote_volume": 1064.7246, "trades": 21, "taker_buy_volume": 4071.6, "taker_buy_quote": 1010.37624}, {"ts": 1769786100000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 1246.7, "quote_volume": 310.10713, "trades": 11, "taker_buy_volume": 201.6, "taker_buy_quote": 50.14194}, {"ts": 1769786160000, "open": 0.2486, "high": 0.2493, "low": 0.2486, "close": 0.2489, "volume": 1960.7, "quote_volume": 487.67585, "trades": 15, "taker_buy_volume": 282.1, "taker_buy_quote": 70.2429}, {"ts": 1769786220000, "open": 0.2488, "high": 0.2488, "low": 0.2484, "close": 0.2486, "volume": 4223.9, "quote_volume": 1049.4425, "trades": 16, "taker_buy_volume": 3901.3, "taker_buy_quote": 969.25627}, {"ts": 1769786280000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 317.9, "quote_volume": 78.9448, "trades": 5, "taker_buy_volume": 40.4, "taker_buy_quote": 10.03536}, {"ts": 1769786340000, "open": 0.2483, "high": 0.2483, "low": 0.248, "close": 0.2481, "volume": 4426.2, "quote_volume": 1098.3202, "trades": 7, "taker_buy_volume": 725.5, "taker_buy_quote": 179.99655}, {"ts": 1769786400000, "open": 0.2479, "high": 0.2481, "low": 0.2477, "close": 0.2481, "volume": 4218.1, "quote_volume": 1045.35709, "trades": 23, "taker_buy_volume": 3349.7, "taker_buy_quote": 829.95208}, {"ts": 1769786460000, "open": 0.2479, "high": 0.2479, "low": 0.2471, "close": 0.2471, "volume": 10215.8, "quote_volume": 2527.04346, "trades": 37, "taker_buy_volume": 7760.0, "taker_buy_quote": 1919.1643}, {"ts": 1769786520000, "open": 0.2472, "high": 0.2477, "low": 0.2472, "close": 0.2477, "volume": 243.1, "quote_volume": 60.15507, "trades": 6, "taker_buy_volume": 243.1, "taker_buy_quote": 60.15507}, {"ts": 1769786580000, "open": 0.2476, "high": 0.248, "low": 0.2476, "close": 0.248, "volume": 666.9, "quote_volume": 165.3507, "trades": 6, "taker_buy_volume": 161.9, "taker_buy_quote": 40.1269}, {"ts": 1769786640000, "open": 0.2479, "high": 0.2479, "low": 0.2475, "close": 0.2475, "volume": 202.4, "quote_volume": 50.13446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786700000, "open": 0.2474, "high": 0.2474, "low": 0.2469, "close": 0.247, "volume": 2588.7, "quote_volume": 639.45028, "trades": 15, "taker_buy_volume": 1596.4, "taker_buy_quote": 394.38119}, {"ts": 1769786760000, "open": 0.2468, "high": 0.2468, "low": 0.2459, "close": 0.2459, "volume": 8989.5, "quote_volume": 2212.95478, "trades": 38, "taker_buy_volume": 3530.9, "taker_buy_quote": 870.44585}, {"ts": 1769786820000, "open": 0.2459, "high": 0.246, "low": 0.2455, "close": 0.246, "volume": 18658.5, "quote_volume": 4585.21801, "trades": 66, "taker_buy_volume": 17656.3, "taker_buy_quote": 4339.11866}, {"ts": 1769786880000, "open": 0.2461, "high": 0.2466, "low": 0.2461, "close": 0.2465, "volume": 13938.9, "quote_volume": 3434.29057, "trades": 25, "taker_buy_volume": 13572.2, "taker_buy_quote": 3343.9969}, {"ts": 1769786940000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 9701.1, "quote_volume": 2389.37581, "trades": 9, "taker_buy_volume": 3087.8, "taker_buy_quote": 760.52514}, {"ts": 1769787000000, "open": 0.2461, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 117.0, "quote_volume": 28.80591, "trades": 3, "taker_buy_volume": 81.4, "taker_buy_quote": 20.04475}, {"ts": 1769787060000, "open": 0.2463, "high": 0.2465, "low": 0.2455, "close": 0.2455, "volume": 11521.8, "quote_volume": 2836.21716, "trades": 46, "taker_buy_volume": 5311.6, "taker_buy_quote": 1307.56149}, {"ts": 1769787120000, "open": 0.2454, "high": 0.2459, "low": 0.2454, "close": 0.2458, "volume": 534.0, "quote_volume": 131.1708, "trades": 13, "taker_buy_volume": 328.8, "taker_buy_quote": 80.76096}, {"ts": 1769787180000, "open": 0.2459, "high": 0.247, "low": 0.2459, "close": 0.247, "volume": 1431.4, "quote_volume": 353.07759, "trades": 26, "taker_buy_volume": 688.9, "taker_buy_quote": 169.78952}, {"ts": 1769787240000, "open": 0.2471, "high": 0.2476, "low": 0.247, "close": 0.2476, "volume": 12989.5, "quote_volume": 3212.57291, "trades": 50, "taker_buy_volume": 6366.4, "taker_buy_quote": 1574.65681}, {"ts": 1769787300000, "open": 0.2477, "high": 0.2498, "low": 0.2477, "close": 0.2495, "volume": 13483.5, "quote_volume": 3354.09084, "trades": 66, "taker_buy_volume": 11791.0, "taker_buy_quote": 2932.3448}, {"ts": 1769787360000, "open": 0.2496, "high": 0.2496, "low": 0.2487, "close": 0.2487, "volume": 15859.0, "quote_volume": 3950.62595, "trades": 113, "taker_buy_volume": 6986.1, "taker_buy_quote": 1740.5195}, {"ts": 1769787420000, "open": 0.2486, "high": 0.2492, "low": 0.2486, "close": 0.2492, "volume": 5225.8, "quote_volume": 1299.52316, "trades": 30, "taker_buy_volume": 1047.9, "taker_buy_quote": 260.84649}, {"ts": 1769787480000, "open": 0.2493, "high": 0.2494, "low": 0.2491, "close": 0.2491, "volume": 2696.6, "quote_volume": 672.18981, "trades": 16, "taker_buy_volume": 1571.7, "taker_buy_quote": 391.69579}, {"ts": 1769787540000, "open": 0.249, "high": 0.2507, "low": 0.2489, "close": 0.2504, "volume": 158927.5, "quote_volume": 39720.38586, "trades": 129, "taker_buy_volume": 131644.5, "taker_buy_quote": 32897.70607}, {"ts": 1769787600000, "open": 0.2506, "high": 0.2513, "low": 0.2505, "close": 0.2507, "volume": 22474.2, "quote_volume": 5635.62358, "trades": 57, "taker_buy_volume": 8674.7, "taker_buy_quote": 2176.03452}, {"ts": 1769787660000, "open": 0.2507, "high": 0.2507, "low": 0.2503, "close": 0.2504, "volume": 421.1, "quote_volume": 105.47772, "trades": 6, "taker_buy_volume": 301.0, "taker_buy_quote": 75.40469}, {"ts": 1769787720000, "open": 0.2505, "high": 0.2508, "low": 0.2505, "close": 0.2506, "volume": 8904.0, "quote_volume": 2232.19069, "trades": 23, "taker_buy_volume": 8057.0, "taker_buy_quote": 2019.79109}, {"ts": 1769787780000, "open": 0.2507, "high": 0.2509, "low": 0.2505, "close": 0.2505, "volume": 17060.3, "quote_volume": 4279.87897, "trades": 23, "taker_buy_volume": 2508.1, "taker_buy_quote": 629.19774}, {"ts": 1769787840000, "open": 0.2504, "high": 0.2508, "low": 0.2504, "close": 0.2508, "volume": 3856.2, "quote_volume": 966.09303, "trades": 10, "taker_buy_volume": 3816.2, "taker_buy_quote": 956.07703}, {"ts": 1769787900000, "open": 0.2507, "high": 0.2507, "low": 0.2503, "close": 0.2503, "volume": 200.2, "quote_volume": 50.15007, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787960000, "open": 0.2504, "high": 0.2516, "low": 0.2504, "close": 0.2511, "volume": 103083.6, "quote_volume": 25880.98457, "trades": 112, "taker_buy_volume": 81548.0, "taker_buy_quote": 20472.39364}, {"ts": 1769788020000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 1471.2, "quote_volume": 369.67246, "trades": 8, "taker_buy_volume": 1431.3, "taker_buy_quote": 359.64958}, {"ts": 1769788080000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 4425.5, "quote_volume": 1112.12017, "trades": 5, "taker_buy_volume": 79.8, "taker_buy_quote": 20.05374}, {"ts": 1769788140000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 403.2, "quote_volume": 101.25869, "trades": 5, "taker_buy_volume": 323.4, "taker_buy_quote": 81.21692}, {"ts": 1769788200000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 9080.4, "quote_volume": 2279.47151, "trades": 50, "taker_buy_volume": 2911.1, "taker_buy_quote": 730.97721}, {"ts": 1769788260000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 12845.9, "quote_volume": 3224.57962, "trades": 53, "taker_buy_volume": 2562.2, "taker_buy_quote": 643.36842}, {"ts": 1769788320000, "open": 0.2511, "high": 0.2514, "low": 0.2511, "close": 0.2514, "volume": 9035.5, "quote_volume": 2270.86468, "trades": 63, "taker_buy_volume": 8535.5, "taker_buy_quote": 2145.16468}, {"ts": 1769788380000, "open": 0.2513, "high": 0.2518, "low": 0.2513, "close": 0.2518, "volume": 6250.2, "quote_volume": 1572.48447, "trades": 60, "taker_buy_volume": 3464.7, "taker_buy_quote": 871.35306}, {"ts": 1769788440000, "open": 0.2517, "high": 0.2517, "low": 0.2512, "close": 0.2512, "volume": 739.2, "quote_volume": 185.7468, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788500000, "open": 0.2513, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 2796.2, "quote_volume": 702.47043, "trades": 13, "taker_buy_volume": 2663.4, "taker_buy_quote": 669.11506}, {"ts": 1769788560000, "open": 0.251, "high": 0.2511, "low": 0.2505, "close": 0.2508, "volume": 201975.4, "quote_volume": 50685.9087, "trades": 231, "taker_buy_volume": 8421.9, "taker_buy_quote": 2111.02255}, {"ts": 1769788620000, "open": 0.2507, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 630.4, "quote_volume": 157.96949, "trades": 9, "taker_buy_volume": 402.7, "taker_buy_quote": 100.90787}, {"ts": 1769788680000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 2656.8, "quote_volume": 665.5244, "trades": 5, "taker_buy_volume": 2076.8, "taker_buy_quote": 520.2384}, {"ts": 1769788740000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 77.5, "quote_volume": 19.4215, "trades": 2, "taker_buy_volume": 77.5, "taker_buy_quote": 19.4215}, {"ts": 1769788800000, "open": 0.2505, "high": 0.2508, "low": 0.2504, "close": 0.2508, "volume": 3264.0, "quote_volume": 818.03915, "trades": 9, "taker_buy_volume": 3184.0, "taker_buy_quote": 798.00315}, {"ts": 1769788860000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2505, "volume": 1492.5, "quote_volume": 373.92776, "trades": 16, "taker_buy_volume": 1012.5, "taker_buy_quote": 253.65576}, {"ts": 1769788920000, "open": 0.2506, "high": 0.252, "low": 0.2506, "close": 0.252, "volume": 107352.5, "quote_volume": 26950.42653, "trades": 78, "taker_buy_volume": 82092.0, "taker_buy_quote": 20607.19902}, {"ts": 1769788980000, "open": 0.2519, "high": 0.2521, "low": 0.2515, "close": 0.2518, "volume": 16960.2, "quote_volume": 4271.20796, "trades": 72, "taker_buy_volume": 14107.2, "taker_buy_quote": 3552.77589}, {"ts": 1769789040000, "open": 0.2518, "high": 0.2519, "low": 0.2513, "close": 0.2517, "volume": 13650.8, "quote_volume": 3436.37118, "trades": 36, "taker_buy_volume": 8903.2, "taker_buy_quote": 2241.23733}, {"ts": 1769789100000, "open": 0.2518, "high": 0.2521, "low": 0.2517, "close": 0.2521, "volume": 7284.8, "quote_volume": 1834.12379, "trades": 22, "taker_buy_volume": 1280.6, "taker_buy_quote": 322.40068}, {"ts": 1769789160000, "open": 0.2521, "high": 0.2528, "low": 0.2521, "close": 0.2527, "volume": 16257.1, "quote_volume": 4105.84151, "trades": 46, "taker_buy_volume": 6894.1, "taker_buy_quote": 1741.89821}, {"ts": 1769789220000, "open": 0.2528, "high": 0.2538, "low": 0.2528, "close": 0.2534, "volume": 36392.7, "quote_volume": 9221.10663, "trades": 109, "taker_buy_volume": 18366.3, "taker_buy_quote": 4653.71741}, {"ts": 1769789280000, "open": 0.2535, "high": 0.2544, "low": 0.2535, "close": 0.2539, "volume": 23296.7, "quote_volume": 5917.85972, "trades": 78, "taker_buy_volume": 14582.7, "taker_buy_quote": 3704.2944}, {"ts": 1769789340000, "open": 0.254, "high": 0.2546, "low": 0.254, "close": 0.2543, "volume": 9262.4, "quote_volume": 2356.10647, "trades": 36, "taker_buy_volume": 7293.5, "taker_buy_quote": 1855.51223}, {"ts": 1769789400000, "open": 0.2543, "high": 0.2543, "low": 0.2533, "close": 0.2535, "volume": 10661.8, "quote_volume": 2706.06716, "trades": 59, "taker_buy_volume": 5556.5, "taker_buy_quote": 1409.73285}, {"ts": 1769789460000, "open": 0.2536, "high": 0.254, "low": 0.2536, "close": 0.254, "volume": 4684.1, "quote_volume": 1188.11056, "trades": 21, "taker_buy_volume": 4605.1, "taker_buy_quote": 1168.06431}, {"ts": 1769789520000, "open": 0.2539, "high": 0.2539, "low": 0.2534, "close": 0.2538, "volume": 8089.5, "quote_volume": 2050.84479, "trades": 86, "taker_buy_volume": 4868.4, "taker_buy_quote": 1234.1604}, {"ts": 1769789580000, "open": 0.2539, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 8909.8, "quote_volume": 2263.66298, "trades": 15, "taker_buy_volume": 1679.7, "taker_buy_quote": 426.50247}, {"ts": 1769789640000, "open": 0.2542, "high": 0.2544, "low": 0.2538, "close": 0.2538, "volume": 592.1, "quote_volume": 150.51761, "trades": 14, "taker_buy_volume": 78.8, "taker_buy_quote": 20.03884}, {"ts": 1769789700000, "open": 0.2538, "high": 0.2539, "low": 0.2533, "close": 0.2533, "volume": 1678.3, "quote_volume": 425.91088, "trades": 13, "taker_buy_volume": 1480.5, "taker_buy_quote": 375.76861}, {"ts": 1769789760000, "open": 0.2532, "high": 0.2532, "low": 0.2523, "close": 0.2523, "volume": 5866.1, "quote_volume": 1482.81612, "trades": 18, "taker_buy_volume": 2159.0, "taker_buy_quote": 545.3502}, {"ts": 1769789820000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 3296.4, "quote_volume": 831.36002, "trades": 9, "taker_buy_volume": 1324.9, "taker_buy_quote": 334.14772}, {"ts": 1769789880000, "open": 0.2523, "high": 0.2523, "low": 0.2517, "close": 0.252, "volume": 17122.5, "quote_volume": 4314.01263, "trades": 90, "taker_buy_volume": 9432.0, "taker_buy_quote": 2375.47148}, {"ts": 1769789940000, "open": 0.2519, "high": 0.2519, "low": 0.2516, "close": 0.2518, "volume": 574.3, "quote_volume": 144.52572, "trades": 8, "taker_buy_volume": 256.5, "taker_buy_quote": 64.54336}, {"ts": 1769790000000, "open": 0.2519, "high": 0.2519, "low": 0.2515, "close": 0.2516, "volume": 10719.7, "quote_volume": 2698.99744, "trades": 66, "taker_buy_volume": 4733.2, "taker_buy_quote": 1191.7153}, {"ts": 1769790060000, "open": 0.2515, "high": 0.2515, "low": 0.2512, "close": 0.2512, "volume": 2889.0, "quote_volume": 726.06455, "trades": 14, "taker_buy_volume": 698.5, "taker_buy_quote": 175.51537}, {"ts": 1769790120000, "open": 0.2512, "high": 0.2518, "low": 0.2512, "close": 0.2518, "volume": 728.7, "quote_volume": 183.17724, "trades": 9, "taker_buy_volume": 728.7, "taker_buy_quote": 183.17724}, {"ts": 1769790180000, "open": 0.2518, "high": 0.2518, "low": 0.2511, "close": 0.2511, "volume": 2462.5, "quote_volume": 619.28172, "trades": 13, "taker_buy_volume": 647.5, "taker_buy_quote": 162.911}, {"ts": 1769790240000, "open": 0.2511, "high": 0.2514, "low": 0.2511, "close": 0.2512, "volume": 12181.9, "quote_volume": 3061.63306, "trades": 26, "taker_buy_volume": 11224.9, "taker_buy_quote": 2821.24983}, {"ts": 1769790300000, "open": 0.2511, "high": 0.2518, "low": 0.2504, "close": 0.2518, "volume": 207046.3, "quote_volume": 51967.05044, "trades": 207, "taker_buy_volume": 17325.4, "taker_buy_quote": 4348.66724}, {"ts": 1769790360000, "open": 0.2519, "high": 0.2521, "low": 0.2515, "close": 0.2517, "volume": 16959.5, "quote_volume": 4268.85932, "trades": 44, "taker_buy_volume": 7099.1, "taker_buy_quote": 1786.39}, {"ts": 1769790420000, "open": 0.2518, "high": 0.2531, "low": 0.2518, "close": 0.2531, "volume": 8081.9, "quote_volume": 2039.52075, "trades": 66, "taker_buy_volume": 7515.7, "taker_buy_quote": 1896.55923}, {"ts": 1769790480000, "open": 0.2531, "high": 0.2547, "low": 0.253, "close": 0.254, "volume": 30876.9, "quote_volume": 7841.68086, "trades": 94, "taker_buy_volume": 19340.4, "taker_buy_quote": 4909.28529}, {"ts": 1769790540000, "open": 0.254, "high": 0.2545, "low": 0.2537, "close": 0.2539, "volume": 5017.2, "quote_volume": 1275.83725, "trades": 42, "taker_buy_volume": 4429.0, "taker_buy_quote": 1126.37666}, {"ts": 1769790600000, "open": 0.254, "high": 0.2553, "low": 0.254, "close": 0.2545, "volume": 21274.7, "quote_volume": 5424.94011, "trades": 80, "taker_buy_volume": 9212.2, "taker_buy_quote": 2348.72506}, {"ts": 1769790660000, "open": 0.2546, "high": 0.2549, "low": 0.2539, "close": 0.254, "volume": 25836.3, "quote_volume": 6572.46793, "trades": 104, "taker_buy_volume": 10541.3, "taker_buy_quote": 2682.67358}, {"ts": 1769790720000, "open": 0.254, "high": 0.2546, "low": 0.2534, "close": 0.2546, "volume": 12064.0, "quote_volume": 3065.12823, "trades": 29, "taker_buy_volume": 10921.1, "taker_buy_quote": 2774.47986}, {"ts": 1769790780000, "open": 0.2547, "high": 0.2554, "low": 0.2544, "close": 0.2544, "volume": 5758.9, "quote_volume": 1469.04877, "trades": 44, "taker_buy_volume": 3520.2, "taker_buy_quote": 897.9298}, {"ts": 1769790840000, "open": 0.2544, "high": 0.2546, "low": 0.2539, "close": 0.2539, "volume": 3615.6, "quote_volume": 920.22447, "trades": 19, "taker_buy_volume": 3228.1, "taker_buy_quote": 821.69978}, {"ts": 1769790900000, "open": 0.2538, "high": 0.2547, "low": 0.2538, "close": 0.2547, "volume": 10946.4, "quote_volume": 2786.58007, "trades": 19, "taker_buy_volume": 10787.4, "taker_buy_quote": 2746.15986}, {"ts": 1769790960000, "open": 0.2548, "high": 0.2559, "low": 0.2548, "close": 0.2557, "volume": 34899.2, "quote_volume": 8912.32242, "trades": 74, "taker_buy_volume": 28143.0, "taker_buy_quote": 7186.32364}, {"ts": 1769791020000, "open": 0.2559, "high": 0.2571, "low": 0.2558, "close": 0.2565, "volume": 38353.9, "quote_volume": 9841.00615, "trades": 106, "taker_buy_volume": 23015.0, "taker_buy_quote": 5904.94907}, {"ts": 1769791080000, "open": 0.2566, "high": 0.2567, "low": 0.2562, "close": 0.2563, "volume": 1533.7, "quote_volume": 393.20929, "trades": 19, "taker_buy_volume": 529.6, "taker_buy_quote": 135.84674}, {"ts": 1769791140000, "open": 0.2564, "high": 0.2565, "low": 0.2553, "close": 0.2558, "volume": 10628.1, "quote_volume": 2718.14161, "trades": 42, "taker_buy_volume": 4077.1, "taker_buy_quote": 1043.02781}, {"ts": 1769791200000, "open": 0.2557, "high": 0.2562, "low": 0.2557, "close": 0.2562, "volume": 2850.0, "quote_volume": 729.40506, "trades": 17, "taker_buy_volume": 2411.7, "taker_buy_quote": 617.26578}, {"ts": 1769791260000, "open": 0.2563, "high": 0.2564, "low": 0.2554, "close": 0.2554, "volume": 3066.7, "quote_volume": 785.47531, "trades": 18, "taker_buy_volume": 764.6, "taker_buy_quote": 196.03953}, {"ts": 1769791320000, "open": 0.2555, "high": 0.2556, "low": 0.2552, "close": 0.2553, "volume": 27703.2, "quote_volume": 7077.20468, "trades": 27, "taker_buy_volume": 19163.4, "taker_buy_quote": 4895.13581}, {"ts": 1769791380000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 1207.5, "quote_volume": 308.154, "trades": 8, "taker_buy_volume": 1168.2, "taker_buy_quote": 298.12464}, {"ts": 1769791440000, "open": 0.2552, "high": 0.2554, "low": 0.2551, "close": 0.2553, "volume": 9254.0, "quote_volume": 2362.58883, "trades": 20, "taker_buy_volume": 8410.6, "taker_buy_quote": 2147.35315}, {"ts": 1769791500000, "open": 0.2552, "high": 0.2552, "low": 0.254, "close": 0.254, "volume": 2979.2, "quote_volume": 757.89971, "trades": 24, "taker_buy_volume": 785.6, "taker_buy_quote": 200.09232}, {"ts": 1769791560000, "open": 0.2539, "high": 0.2541, "low": 0.2537, "close": 0.2538, "volume": 24071.9, "quote_volume": 6110.67426, "trades": 35, "taker_buy_volume": 20370.1, "taker_buy_quote": 5171.08688}, {"ts": 1769791620000, "open": 0.2537, "high": 0.2537, "low": 0.2531, "close": 0.2531, "volume": 8475.2, "quote_volume": 2147.70834, "trades": 27, "taker_buy_volume": 7439.5, "taker_buy_quote": 1885.27683}, {"ts": 1769791680000, "open": 0.253, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 340.0, "quote_volume": 85.98599, "trades": 6, "taker_buy_volume": 221.0, "taker_buy_quote": 55.8909}, {"ts": 1769791740000, "open": 0.2528, "high": 0.2528, "low": 0.2525, "close": 0.2527, "volume": 2061.8, "quote_volume": 520.95851, "trades": 14, "taker_buy_volume": 1902.8, "taker_buy_quote": 480.78718}, {"ts": 1769791800000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2528, "volume": 228.9, "quote_volume": 57.84579, "trades": 5, "taker_buy_volume": 108.4, "taker_buy_quote": 27.40352}, {"ts": 1769791860000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 79.4, "quote_volume": 20.06835, "trades": 2, "taker_buy_volume": 39.7, "taker_buy_quote": 10.03616}, {"ts": 1769791920000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 118.9, "quote_volume": 30.04206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791980000, "open": 0.2528, "high": 0.2532, "low": 0.2528, "close": 0.2528, "volume": 454.5, "quote_volume": 114.9866, "trades": 12, "taker_buy_volume": 256.2, "taker_buy_quote": 64.81277}, {"ts": 1769792040000, "open": 0.2529, "high": 0.2537, "low": 0.2529, "close": 0.2537, "volume": 1456.4, "quote_volume": 369.2842, "trades": 16, "taker_buy_volume": 1456.4, "taker_buy_quote": 369.2842}, {"ts": 1769792100000, "open": 0.2538, "high": 0.2541, "low": 0.2538, "close": 0.2541, "volume": 3474.7, "quote_volume": 882.89757, "trades": 6, "taker_buy_volume": 3474.7, "taker_buy_quote": 882.89757}, {"ts": 1769792160000, "open": 0.2541, "high": 0.2541, "low": 0.2537, "close": 0.2538, "volume": 1379.4, "quote_volume": 350.15933, "trades": 14, "taker_buy_volume": 79.0, "taker_buy_quote": 20.066}, {"ts": 1769792220000, "open": 0.2537, "high": 0.2537, "low": 0.2532, "close": 0.2532, "volume": 3499.3, "quote_volume": 886.41552, "trades": 13, "taker_buy_volume": 510.8, "taker_buy_quote": 129.33456}, {"ts": 1769792280000, "open": 0.2533, "high": 0.2533, "low": 0.2531, "close": 0.2532, "volume": 1035.6, "quote_volume": 262.20799, "trades": 6, "taker_buy_volume": 346.7, "taker_buy_quote": 87.78444}, {"ts": 1769792340000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792400000, "open": 0.2533, "high": 0.2533, "low": 0.253, "close": 0.2532, "volume": 374.6, "quote_volume": 94.81564, "trades": 9, "taker_buy_volume": 118.8, "taker_buy_quote": 30.08016}, {"ts": 1769792460000, "open": 0.2532, "high": 0.2532, "low": 0.2524, "close": 0.2524, "volume": 6492.9, "quote_volume": 1641.40525, "trades": 17, "taker_buy_volume": 6095.5, "taker_buy_quote": 1540.9424}, {"ts": 1769792520000, "open": 0.2523, "high": 0.2526, "low": 0.2521, "close": 0.2525, "volume": 1230.7, "quote_volume": 310.62064, "trades": 17, "taker_buy_volume": 583.7, "taker_buy_quote": 147.33546}, {"ts": 1769792580000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 238.2, "quote_volume": 60.16932, "trades": 7, "taker_buy_volume": 158.8, "taker_buy_quote": 40.12082}, {"ts": 1769792640000, "open": 0.2524, "high": 0.2525, "low": 0.2522, "close": 0.2525, "volume": 301.2, "quote_volume": 76.01332, "trades": 9, "taker_buy_volume": 186.7, "taker_buy_quote": 47.11632}, {"ts": 1769792700000, "open": 0.2526, "high": 0.2528, "low": 0.2521, "close": 0.2523, "volume": 635.4, "quote_volume": 160.48607, "trades": 12, "taker_buy_volume": 158.8, "taker_buy_quote": 40.11288}, {"ts": 1769792760000, "open": 0.2523, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 123.1, "quote_volume": 31.04619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792820000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 3241.9, "quote_volume": 816.68859, "trades": 7, "taker_buy_volume": 2334.1, "taker_buy_quote": 587.95979}, {"ts": 1769792880000, "open": 0.252, "high": 0.2523, "low": 0.252, "close": 0.2523, "volume": 1278.5, "quote_volume": 322.38102, "trades": 8, "taker_buy_volume": 1238.9, "taker_buy_quote": 312.39786}, {"ts": 1769792940000, "open": 0.2524, "high": 0.2525, "low": 0.2521, "close": 0.2521, "volume": 11069.7, "quote_volume": 2792.9985, "trades": 12, "taker_buy_volume": 79.4, "taker_buy_quote": 20.04453}, {"ts": 1769793000000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 85.5, "quote_volume": 21.57165, "trades": 2, "taker_buy_volume": 85.5, "taker_buy_quote": 21.57165}, {"ts": 1769793060000, "open": 0.2524, "high": 0.2528, "low": 0.2523, "close": 0.2523, "volume": 955.8, "quote_volume": 241.30346, "trades": 11, "taker_buy_volume": 757.2, "taker_buy_quote": 191.15698}, {"ts": 1769793120000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 426.9, "quote_volume": 107.66418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793180000, "open": 0.2521, "high": 0.2521, "low": 0.2516, "close": 0.2517, "volume": 3901.5, "quote_volume": 981.9653, "trades": 16, "taker_buy_volume": 79.6, "taker_buy_quote": 20.04726}, {"ts": 1769793240000, "open": 0.2519, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 642.9, "quote_volume": 161.94651, "trades": 7, "taker_buy_volume": 563.3, "taker_buy_quote": 141.89925}, {"ts": 1769793300000, "open": 0.2517, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 2494.7, "quote_volume": 628.15352, "trades": 5, "taker_buy_volume": 2415.1, "taker_buy_quote": 608.12218}, {"ts": 1769793360000, "open": 0.2519, "high": 0.2521, "low": 0.2516, "close": 0.2516, "volume": 5031.7, "quote_volume": 1267.95173, "trades": 22, "taker_buy_volume": 3810.9, "taker_buy_quote": 960.34993}, {"ts": 1769793420000, "open": 0.2515, "high": 0.252, "low": 0.2514, "close": 0.252, "volume": 1940.5, "quote_volume": 488.30784, "trades": 14, "taker_buy_volume": 995.1, "taker_buy_quote": 250.57319}, {"ts": 1769793480000, "open": 0.2521, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 142.2, "quote_volume": 35.84862, "trades": 4, "taker_buy_volume": 79.6, "taker_buy_quote": 20.07114}, {"ts": 1769793540000, "open": 0.2521, "high": 0.2525, "low": 0.2521, "close": 0.2525, "volume": 687.4, "quote_volume": 173.50177, "trades": 7, "taker_buy_volume": 288.6, "taker_buy_quote": 72.80477}, {"ts": 1769793600000, "open": 0.2526, "high": 0.2531, "low": 0.2526, "close": 0.2531, "volume": 1683.7, "quote_volume": 425.54855, "trades": 8, "taker_buy_volume": 1683.7, "taker_buy_quote": 425.54855}, {"ts": 1769793660000, "open": 0.2532, "high": 0.2535, "low": 0.2531, "close": 0.2535, "volume": 389.3, "quote_volume": 98.60967, "trades": 10, "taker_buy_volume": 270.5, "taker_buy_quote": 68.52951}, {"ts": 1769793720000, "open": 0.2536, "high": 0.2548, "low": 0.2536, "close": 0.2547, "volume": 5411.7, "quote_volume": 1376.95133, "trades": 27, "taker_buy_volume": 4373.4, "taker_buy_quote": 1112.73372}, {"ts": 1769793780000, "open": 0.2548, "high": 0.2551, "low": 0.2546, "close": 0.2551, "volume": 10084.6, "quote_volume": 2571.4215, "trades": 31, "taker_buy_volume": 8480.5, "taker_buy_quote": 2162.41778}, {"ts": 1769793840000, "open": 0.2552, "high": 0.2554, "low": 0.2549, "close": 0.2554, "volume": 2903.2, "quote_volume": 740.79395, "trades": 16, "taker_buy_volume": 157.2, "taker_buy_quote": 40.13316}, {"ts": 1769793900000, "open": 0.2555, "high": 0.2559, "low": 0.2553, "close": 0.2558, "volume": 9136.4, "quote_volume": 2336.68885, "trades": 20, "taker_buy_volume": 8055.0, "taker_buy_quote": 2060.20351}, {"ts": 1769793960000, "open": 0.2557, "high": 0.2558, "low": 0.2555, "close": 0.2555, "volume": 4635.7, "quote_volume": 1185.40214, "trades": 12, "taker_buy_volume": 4124.0, "taker_buy_quote": 1054.60349}, {"ts": 1769794020000, "open": 0.2555, "high": 0.2555, "low": 0.255, "close": 0.2551, "volume": 6313.9, "quote_volume": 1610.73762, "trades": 21, "taker_buy_volume": 6000.7, "taker_buy_quote": 1530.77857}, {"ts": 1769794080000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.2558, "volume": 14393.4, "quote_volume": 3679.77576, "trades": 61, "taker_buy_volume": 14354.1, "taker_buy_quote": 3669.75426}, {"ts": 1769794140000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 7359.3, "quote_volume": 1883.0117, "trades": 6, "taker_buy_volume": 2371.0, "taker_buy_quote": 606.50573}, {"ts": 1769794200000, "open": 0.2558, "high": 0.2558, "low": 0.2553, "close": 0.2553, "volume": 1211.4, "quote_volume": 309.63378, "trades": 10, "taker_buy_volume": 936.7, "taker_buy_quote": 239.42836}, {"ts": 1769794260000, "open": 0.2554, "high": 0.2554, "low": 0.2549, "close": 0.2551, "volume": 6316.4, "quote_volume": 1611.32908, "trades": 25, "taker_buy_volume": 6082.0, "taker_buy_quote": 1551.52606}, {"ts": 1769794320000, "open": 0.255, "high": 0.2554, "low": 0.2549, "close": 0.2553, "volume": 12435.3, "quote_volume": 3174.46761, "trades": 25, "taker_buy_volume": 8587.2, "taker_buy_quote": 2192.29248}, {"ts": 1769794380000, "open": 0.2552, "high": 0.2552, "low": 0.2544, "close": 0.2545, "volume": 7071.9, "quote_volume": 1803.19049, "trades": 32, "taker_buy_volume": 3627.5, "taker_buy_quote": 924.43604}, {"ts": 1769794440000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 1713.2, "quote_volume": 436.0094, "trades": 7, "taker_buy_volume": 1713.2, "taker_buy_quote": 436.0094}, {"ts": 1769794500000, "open": 0.2544, "high": 0.2544, "low": 0.2539, "close": 0.2541, "volume": 2466.9, "quote_volume": 626.63203, "trades": 18, "taker_buy_volume": 2230.1, "taker_buy_quote": 566.44935}, {"ts": 1769794560000, "open": 0.254, "high": 0.2546, "low": 0.254, "close": 0.2546, "volume": 428.0, "quote_volume": 108.86648, "trades": 10, "taker_buy_volume": 388.5, "taker_buy_quote": 98.83348}, {"ts": 1769794620000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.2549, "volume": 1313.3, "quote_volume": 334.88146, "trades": 9, "taker_buy_volume": 955.3, "taker_buy_quote": 243.60149}, {"ts": 1769794680000, "open": 0.255, "high": 0.2555, "low": 0.2549, "close": 0.2549, "volume": 546.2, "quote_volume": 139.3977, "trades": 13, "taker_buy_volume": 310.4, "taker_buy_quote": 79.23333}, {"ts": 1769794740000, "open": 0.255, "high": 0.2551, "low": 0.2548, "close": 0.2548, "volume": 2013.7, "quote_volume": 513.63625, "trades": 10, "taker_buy_volume": 1759.9, "taker_buy_quote": 448.94656}, {"ts": 1769794800000, "open": 0.2547, "high": 0.2551, "low": 0.2545, "close": 0.2551, "volume": 478.1, "quote_volume": 121.808, "trades": 12, "taker_buy_volume": 359.9, "taker_buy_quote": 91.71428}, {"ts": 1769794860000, "open": 0.255, "high": 0.255, "low": 0.2542, "close": 0.2542, "volume": 1275.7, "quote_volume": 324.61283, "trades": 17, "taker_buy_volume": 858.9, "taker_buy_quote": 218.5081}, {"ts": 1769794920000, "open": 0.2541, "high": 0.2545, "low": 0.254, "close": 0.2545, "volume": 1078.7, "quote_volume": 274.14553, "trades": 12, "taker_buy_volume": 996.4, "taker_buy_quote": 253.23705}, {"ts": 1769794980000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 899.9, "quote_volume": 229.02061, "trades": 4, "taker_buy_volume": 764.9, "taker_buy_quote": 194.66705}, {"ts": 1769795040000, "open": 0.2546, "high": 0.255, "low": 0.2546, "close": 0.255, "volume": 11491.4, "quote_volume": 2928.14981, "trades": 16, "taker_buy_volume": 11491.4, "taker_buy_quote": 2928.14981}, {"ts": 1769795100000, "open": 0.2549, "high": 0.255, "low": 0.2547, "close": 0.255, "volume": 2122.0, "quote_volume": 540.61558, "trades": 13, "taker_buy_volume": 1080.0, "taker_buy_quote": 275.19974}, {"ts": 1769795160000, "open": 0.255, "high": 0.2552, "low": 0.2547, "close": 0.2549, "volume": 1191.8, "quote_volume": 303.85836, "trades": 13, "taker_buy_volume": 922.1, "taker_buy_quote": 235.13548}, {"ts": 1769795220000, "open": 0.2549, "high": 0.2549, "low": 0.2546, "close": 0.2546, "volume": 281.4, "quote_volume": 71.69342, "trades": 8, "taker_buy_volume": 39.4, "taker_buy_quote": 10.04306}, {"ts": 1769795280000, "open": 0.2548, "high": 0.2551, "low": 0.2548, "close": 0.2549, "volume": 1158.5, "quote_volume": 295.28028, "trades": 8, "taker_buy_volume": 1079.9, "taker_buy_quote": 275.24121}, {"ts": 1769795340000, "open": 0.2548, "high": 0.2552, "low": 0.2546, "close": 0.2552, "volume": 473.0, "quote_volume": 120.5637, "trades": 9, "taker_buy_volume": 354.8, "taker_buy_quote": 90.45816}, {"ts": 1769795400000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2547, "volume": 2159.5, "quote_volume": 550.62571, "trades": 8, "taker_buy_volume": 1199.4, "taker_buy_quote": 305.847}, {"ts": 1769795460000, "open": 0.2547, "high": 0.2552, "low": 0.2547, "close": 0.255, "volume": 416.5, "quote_volume": 106.17132, "trades": 12, "taker_buy_volume": 256.7, "taker_buy_quote": 65.45847}, {"ts": 1769795520000, "open": 0.2549, "high": 0.2549, "low": 0.2542, "close": 0.2542, "volume": 1709.7, "quote_volume": 434.72781, "trades": 14, "taker_buy_volume": 1001.3, "taker_buy_quote": 254.54228}, {"ts": 1769795580000, "open": 0.2543, "high": 0.2543, "low": 0.2539, "close": 0.2541, "volume": 7457.0, "quote_volume": 1894.22214, "trades": 13, "taker_buy_volume": 7299.2, "taker_buy_quote": 1854.13307}, {"ts": 1769795640000, "open": 0.254, "high": 0.254, "low": 0.2537, "close": 0.2537, "volume": 158.0, "quote_volume": 40.1083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795700000, "open": 0.2538, "high": 0.2545, "low": 0.2538, "close": 0.2543, "volume": 22178.3, "quote_volume": 5636.03802, "trades": 47, "taker_buy_volume": 19461.5, "taker_buy_quote": 4945.06732}, {"ts": 1769795760000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 434.9, "quote_volume": 110.62674, "trades": 4, "taker_buy_volume": 356.1, "taker_buy_quote": 90.59184}, {"ts": 1769795820000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 840.6, "quote_volume": 213.76852, "trades": 4, "taker_buy_volume": 801.2, "taker_buy_quote": 203.7491}, {"ts": 1769795880000, "open": 0.2542, "high": 0.2542, "low": 0.2537, "close": 0.2537, "volume": 6721.4, "quote_volume": 1705.28119, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795940000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2536, "volume": 883.8, "quote_volume": 224.13168, "trades": 5, "taker_buy_volume": 804.7, "taker_buy_quote": 204.07588}, {"ts": 1769796000000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796060000, "open": 0.2535, "high": 0.2535, "low": 0.2531, "close": 0.2531, "volume": 3256.0, "quote_volume": 824.56278, "trades": 13, "taker_buy_volume": 910.1, "taker_buy_quote": 230.34631}, {"ts": 1769796120000, "open": 0.2531, "high": 0.2535, "low": 0.2531, "close": 0.2535, "volume": 7199.8, "quote_volume": 1824.23889, "trades": 43, "taker_buy_volume": 1533.4, "taker_buy_quote": 388.27956}, {"ts": 1769796180000, "open": 0.2536, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 844.5, "quote_volume": 214.00818, "trades": 5, "taker_buy_volume": 765.1, "taker_buy_quote": 193.88426}, {"ts": 1769796240000, "open": 0.2535, "high": 0.2538, "low": 0.2535, "close": 0.2536, "volume": 393.9, "quote_volume": 99.90489, "trades": 10, "taker_buy_volume": 314.9, "taker_buy_quote": 79.86654}, {"ts": 1769796300000, "open": 0.2535, "high": 0.2535, "low": 0.2527, "close": 0.2529, "volume": 30482.4, "quote_volume": 7712.3382, "trades": 62, "taker_buy_volume": 16852.0, "taker_buy_quote": 4264.74557}, {"ts": 1769796360000, "open": 0.2528, "high": 0.2529, "low": 0.2524, "close": 0.2524, "volume": 1063.1, "quote_volume": 268.59684, "trades": 9, "taker_buy_volume": 39.7, "taker_buy_quote": 10.04013}, {"ts": 1769796420000, "open": 0.2523, "high": 0.2524, "low": 0.2521, "close": 0.2524, "volume": 941.9, "quote_volume": 237.6268, "trades": 10, "taker_buy_volume": 586.7, "taker_buy_quote": 148.02838}, {"ts": 1769796480000, "open": 0.2525, "high": 0.2526, "low": 0.2519, "close": 0.2519, "volume": 3822.4, "quote_volume": 965.25376, "trades": 21, "taker_buy_volume": 2816.7, "taker_buy_quote": 711.46681}, {"ts": 1769796540000, "open": 0.2518, "high": 0.2518, "low": 0.2512, "close": 0.2514, "volume": 3157.3, "quote_volume": 793.52595, "trades": 23, "taker_buy_volume": 2070.1, "taker_buy_quote": 520.24405}, {"ts": 1769796600000, "open": 0.2513, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 4656.5, "quote_volume": 1169.27347, "trades": 26, "taker_buy_volume": 2856.9, "taker_buy_quote": 717.30405}, {"ts": 1769796660000, "open": 0.2511, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 2386.9, "quote_volume": 599.15975, "trades": 10, "taker_buy_volume": 119.7, "taker_buy_quote": 30.06864}, {"ts": 1769796720000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 1211.4, "quote_volume": 304.00015, "trades": 18, "taker_buy_volume": 1131.4, "taker_buy_quote": 283.92815}, {"ts": 1769796780000, "open": 0.2509, "high": 0.2516, "low": 0.2509, "close": 0.2516, "volume": 3505.6, "quote_volume": 881.24818, "trades": 22, "taker_buy_volume": 1308.6, "taker_buy_quote": 328.75389}, {"ts": 1769796840000, "open": 0.2517, "high": 0.2526, "low": 0.2516, "close": 0.2525, "volume": 9905.9, "quote_volume": 2496.25949, "trades": 89, "taker_buy_volume": 3919.5, "taker_buy_quote": 988.03673}, {"ts": 1769796900000, "open": 0.2525, "high": 0.2525, "low": 0.2517, "close": 0.2518, "volume": 14238.1, "quote_volume": 3588.37944, "trades": 26, "taker_buy_volume": 230.0, "taker_buy_quote": 58.0519}, {"ts": 1769796960000, "open": 0.2516, "high": 0.2517, "low": 0.2513, "close": 0.2513, "volume": 1829.0, "quote_volume": 459.86015, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797020000, "open": 0.2512, "high": 0.2515, "low": 0.2512, "close": 0.2512, "volume": 4664.7, "quote_volume": 1172.41598, "trades": 14, "taker_buy_volume": 3187.8, "taker_buy_quote": 801.40673}, {"ts": 1769797080000, "open": 0.2512, "high": 0.2512, "low": 0.2506, "close": 0.2507, "volume": 7261.7, "quote_volume": 1820.89823, "trades": 42, "taker_buy_volume": 3104.9, "taker_buy_quote": 778.51034}, {"ts": 1769797140000, "open": 0.2508, "high": 0.2511, "low": 0.2507, "close": 0.2511, "volume": 2648.7, "quote_volume": 664.26491, "trades": 20, "taker_buy_volume": 797.2, "taker_buy_quote": 200.02461}, {"ts": 1769797200000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.2502, "volume": 7328.4, "quote_volume": 1833.0796, "trades": 75, "taker_buy_volume": 4268.8, "taker_buy_quote": 1067.72198}, {"ts": 1769797260000, "open": 0.2503, "high": 0.2505, "low": 0.2502, "close": 0.2503, "volume": 4545.7, "quote_volume": 1138.25864, "trades": 24, "taker_buy_volume": 3555.6, "taker_buy_quote": 890.35364}, {"ts": 1769797320000, "open": 0.2504, "high": 0.2517, "low": 0.2504, "close": 0.2506, "volume": 151829.6, "quote_volume": 38145.93856, "trades": 116, "taker_buy_volume": 126579.2, "taker_buy_quote": 31803.6161}, {"ts": 1769797380000, "open": 0.2505, "high": 0.2511, "low": 0.2501, "close": 0.2509, "volume": 2512.8, "quote_volume": 630.04386, "trades": 33, "taker_buy_volume": 1671.8, "taker_buy_quote": 419.19766}, {"ts": 1769797440000, "open": 0.2508, "high": 0.2512, "low": 0.2505, "close": 0.2511, "volume": 6132.0, "quote_volume": 1537.44342, "trades": 26, "taker_buy_volume": 2984.8, "taker_buy_quote": 748.22675}, {"ts": 1769797500000, "open": 0.2511, "high": 0.2521, "low": 0.2511, "close": 0.2514, "volume": 5018.7, "quote_volume": 1262.61758, "trades": 57, "taker_buy_volume": 3516.6, "taker_buy_quote": 884.8574}, {"ts": 1769797560000, "open": 0.2514, "high": 0.253, "low": 0.2514, "close": 0.2526, "volume": 11000.6, "quote_volume": 2778.81946, "trades": 59, "taker_buy_volume": 5427.5, "taker_buy_quote": 1370.42114}, {"ts": 1769797620000, "open": 0.2528, "high": 0.2532, "low": 0.2528, "close": 0.2529, "volume": 9299.7, "quote_volume": 2353.54494, "trades": 20, "taker_buy_volume": 9101.5, "taker_buy_quote": 2303.41621}, {"ts": 1769797680000, "open": 0.253, "high": 0.253, "low": 0.2515, "close": 0.2515, "volume": 8924.0, "quote_volume": 2251.04001, "trades": 30, "taker_buy_volume": 3455.6, "taker_buy_quote": 872.49921}, {"ts": 1769797740000, "open": 0.2518, "high": 0.2525, "low": 0.2518, "close": 0.2525, "volume": 7932.3, "quote_volume": 2002.71175, "trades": 16, "taker_buy_volume": 7892.6, "taker_buy_quote": 1992.69147}, {"ts": 1769797800000, "open": 0.2526, "high": 0.2534, "low": 0.2523, "close": 0.2524, "volume": 43172.8, "quote_volume": 10927.87582, "trades": 104, "taker_buy_volume": 25568.8, "taker_buy_quote": 6472.82466}, {"ts": 1769797860000, "open": 0.2523, "high": 0.2524, "low": 0.2519, "close": 0.252, "volume": 1430.5, "quote_volume": 360.75696, "trades": 17, "taker_buy_volume": 160.5, "taker_buy_quote": 40.48618}, {"ts": 1769797920000, "open": 0.2519, "high": 0.252, "low": 0.2517, "close": 0.2519, "volume": 278.6, "quote_volume": 70.1674, "trades": 7, "taker_buy_volume": 119.4, "taker_buy_quote": 30.07686}, {"ts": 1769797980000, "open": 0.252, "high": 0.2527, "low": 0.252, "close": 0.2527, "volume": 7804.9, "quote_volume": 1971.34372, "trades": 13, "taker_buy_volume": 475.4, "taker_buy_quote": 119.91202}, {"ts": 1769798040000, "open": 0.2528, "high": 0.2531, "low": 0.2527, "close": 0.2531, "volume": 11007.3, "quote_volume": 2783.59198, "trades": 82, "taker_buy_volume": 2050.4, "taker_buy_quote": 518.57969}, {"ts": 1769798100000, "open": 0.2532, "high": 0.2546, "low": 0.2532, "close": 0.2546, "volume": 2812.5, "quote_volume": 713.27531, "trades": 23, "taker_buy_volume": 2753.4, "taker_buy_quote": 698.25319}, {"ts": 1769798160000, "open": 0.2545, "high": 0.2555, "low": 0.2545, "close": 0.2546, "volume": 21119.9, "quote_volume": 5384.55438, "trades": 66, "taker_buy_volume": 15301.2, "taker_buy_quote": 3899.65461}, {"ts": 1769798220000, "open": 0.2545, "high": 0.2545, "low": 0.2528, "close": 0.2529, "volume": 298229.3, "quote_volume": 75625.94238, "trades": 232, "taker_buy_volume": 116646.0, "taker_buy_quote": 29562.26759}, {"ts": 1769798280000, "open": 0.253, "high": 0.2532, "low": 0.2526, "close": 0.2527, "volume": 6993.7, "quote_volume": 1767.81531, "trades": 21, "taker_buy_volume": 6004.0, "taker_buy_quote": 1517.71023}, {"ts": 1769798340000, "open": 0.2525, "high": 0.2526, "low": 0.2522, "close": 0.2526, "volume": 23117.7, "quote_volume": 5836.0812, "trades": 41, "taker_buy_volume": 16677.4, "taker_buy_quote": 4210.65933}, {"ts": 1769798400000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 1731.4, "quote_volume": 437.4121, "trades": 14, "taker_buy_volume": 1484.1, "taker_buy_quote": 374.9584}, {"ts": 1769798460000, "open": 0.2525, "high": 0.2527, "low": 0.2523, "close": 0.2525, "volume": 1480.2, "quote_volume": 373.56001, "trades": 17, "taker_buy_volume": 1156.6, "taker_buy_quote": 291.89588}, {"ts": 1769798520000, "open": 0.2526, "high": 0.2531, "low": 0.2526, "close": 0.253, "volume": 1323.7, "quote_volume": 334.68692, "trades": 23, "taker_buy_volume": 790.5, "taker_buy_quote": 199.85433}, {"ts": 1769798580000, "open": 0.2529, "high": 0.2546, "low": 0.2529, "close": 0.2546, "volume": 188110.1, "quote_volume": 47698.14702, "trades": 108, "taker_buy_volume": 187328.0, "taker_buy_quote": 47499.77533}, {"ts": 1769798640000, "open": 0.2545, "high": 0.2551, "low": 0.2545, "close": 0.2551, "volume": 20140.9, "quote_volume": 5129.75748, "trades": 86, "taker_buy_volume": 9735.3, "taker_buy_quote": 2479.88564}, {"ts": 1769798700000, "open": 0.2552, "high": 0.2557, "low": 0.2544, "close": 0.255, "volume": 10076.4, "quote_volume": 2570.60751, "trades": 67, "taker_buy_volume": 3172.7, "taker_buy_quote": 809.51547}, {"ts": 1769798760000, "open": 0.2549, "high": 0.2549, "low": 0.2545, "close": 0.2548, "volume": 3622.2, "quote_volume": 922.13831, "trades": 27, "taker_buy_volume": 1478.3, "taker_buy_quote": 376.4264}, {"ts": 1769798820000, "open": 0.2549, "high": 0.2566, "low": 0.2549, "close": 0.2566, "volume": 29543.3, "quote_volume": 7567.72474, "trades": 128, "taker_buy_volume": 21993.1, "taker_buy_quote": 5634.05206}, {"ts": 1769798880000, "open": 0.2566, "high": 0.2569, "low": 0.2565, "close": 0.2568, "volume": 25918.2, "quote_volume": 6654.17304, "trades": 65, "taker_buy_volume": 19507.3, "taker_buy_quote": 5008.41361}, {"ts": 1769798940000, "open": 0.2568, "high": 0.2578, "low": 0.2568, "close": 0.2573, "volume": 38386.7, "quote_volume": 9878.2228, "trades": 95, "taker_buy_volume": 26601.4, "taker_buy_quote": 6844.9116}, {"ts": 1769799000000, "open": 0.2575, "high": 0.2575, "low": 0.2571, "close": 0.2573, "volume": 4040.9, "quote_volume": 1040.10125, "trades": 13, "taker_buy_volume": 155.9, "taker_buy_quote": 40.13255}, {"ts": 1769799060000, "open": 0.2572, "high": 0.2572, "low": 0.2564, "close": 0.2567, "volume": 2322.2, "quote_volume": 596.21065, "trades": 19, "taker_buy_volume": 353.3, "taker_buy_quote": 90.75118}, {"ts": 1769799120000, "open": 0.2568, "high": 0.2577, "low": 0.2568, "close": 0.2576, "volume": 5138.1, "quote_volume": 1321.42798, "trades": 31, "taker_buy_volume": 1965.2, "taker_buy_quote": 505.15494}, {"ts": 1769799180000, "open": 0.2578, "high": 0.258, "low": 0.2572, "close": 0.258, "volume": 5861.3, "quote_volume": 1510.64628, "trades": 39, "taker_buy_volume": 2485.5, "taker_buy_quote": 640.64141}, {"ts": 1769799240000, "open": 0.258, "high": 0.2583, "low": 0.258, "close": 0.2583, "volume": 785.9, "quote_volume": 202.86772, "trades": 17, "taker_buy_volume": 505.2, "taker_buy_quote": 130.40265}, {"ts": 1769799300000, "open": 0.2584, "high": 0.2587, "low": 0.2584, "close": 0.2587, "volume": 9156.0, "quote_volume": 2367.24513, "trades": 67, "taker_buy_volume": 5548.6, "taker_buy_quote": 1434.72411}, {"ts": 1769799360000, "open": 0.2586, "high": 0.2589, "low": 0.2585, "close": 0.2588, "volume": 3236.9, "quote_volume": 837.29541, "trades": 31, "taker_buy_volume": 1272.1, "taker_buy_quote": 329.19165}, {"ts": 1769799420000, "open": 0.2589, "high": 0.259, "low": 0.2586, "close": 0.2586, "volume": 2960.0, "quote_volume": 766.25146, "trades": 19, "taker_buy_volume": 960.4, "taker_buy_quote": 248.66726}, {"ts": 1769799480000, "open": 0.2586, "high": 0.2591, "low": 0.2584, "close": 0.2591, "volume": 2533.3, "quote_volume": 655.01282, "trades": 20, "taker_buy_volume": 2431.5, "taker_buy_quote": 628.7014}, {"ts": 1769799540000, "open": 0.2592, "high": 0.2603, "low": 0.2592, "close": 0.26, "volume": 12493.6, "quote_volume": 3246.54998, "trades": 79, "taker_buy_volume": 5135.4, "taker_buy_quote": 1335.12535}, {"ts": 1769799600000, "open": 0.2598, "high": 0.261, "low": 0.2598, "close": 0.2605, "volume": 26064.9, "quote_volume": 6793.42634, "trades": 121, "taker_buy_volume": 9891.7, "taker_buy_quote": 2575.22667}, {"ts": 1769799660000, "open": 0.2604, "high": 0.2613, "low": 0.2603, "close": 0.2607, "volume": 33117.6, "quote_volume": 8638.54813, "trades": 89, "taker_buy_volume": 22932.8, "taker_buy_quote": 5980.69653}, {"ts": 1769799720000, "open": 0.2607, "high": 0.2618, "low": 0.2605, "close": 0.2606, "volume": 93510.8, "quote_volume": 24436.83311, "trades": 93, "taker_buy_volume": 72112.3, "taker_buy_quote": 18848.78285}, {"ts": 1769799780000, "open": 0.2606, "high": 0.2613, "low": 0.2606, "close": 0.2613, "volume": 1808.6, "quote_volume": 471.74486, "trades": 23, "taker_buy_volume": 1472.2, "taker_buy_quote": 384.0281}, {"ts": 1769799840000, "open": 0.2612, "high": 0.2616, "low": 0.2611, "close": 0.2612, "volume": 8244.2, "quote_volume": 2154.55196, "trades": 39, "taker_buy_volume": 347.8, "taker_buy_quote": 90.92644}, {"ts": 1769799900000, "open": 0.2611, "high": 0.2616, "low": 0.2608, "close": 0.2616, "volume": 8381.4, "quote_volume": 2189.44504, "trades": 39, "taker_buy_volume": 6579.7, "taker_buy_quote": 1718.62115}, {"ts": 1769799960000, "open": 0.2616, "high": 0.2619, "low": 0.2616, "close": 0.2617, "volume": 7930.3, "quote_volume": 2075.68226, "trades": 23, "taker_buy_volume": 135.7, "taker_buy_quote": 35.52249}, {"ts": 1769800020000, "open": 0.2616, "high": 0.2616, "low": 0.2602, "close": 0.2604, "volume": 6924.9, "quote_volume": 1807.97384, "trades": 32, "taker_buy_volume": 1913.1, "taker_buy_quote": 498.06542}, {"ts": 1769800080000, "open": 0.2603, "high": 0.2606, "low": 0.26, "close": 0.2606, "volume": 933.3, "quote_volume": 242.86484, "trades": 17, "taker_buy_volume": 686.6, "taker_buy_quote": 178.67198}, {"ts": 1769800140000, "open": 0.2605, "high": 0.2605, "low": 0.2591, "close": 0.2593, "volume": 25433.2, "quote_volume": 6598.03707, "trades": 82, "taker_buy_volume": 7449.6, "taker_buy_quote": 1931.60589}, {"ts": 1769800200000, "open": 0.2591, "high": 0.2592, "low": 0.2585, "close": 0.2589, "volume": 7719.4, "quote_volume": 1997.62363, "trades": 29, "taker_buy_volume": 2844.8, "taker_buy_quote": 736.07089}, {"ts": 1769800260000, "open": 0.2588, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 232.6, "quote_volume": 60.18525, "trades": 6, "taker_buy_volume": 116.4, "taker_buy_quote": 30.12432}, {"ts": 1769800320000, "open": 0.259, "high": 0.259, "low": 0.2581, "close": 0.2581, "volume": 15802.2, "quote_volume": 4084.99884, "trades": 26, "taker_buy_volume": 38.7, "taker_buy_quote": 10.0233}, {"ts": 1769800380000, "open": 0.2581, "high": 0.2587, "low": 0.2579, "close": 0.2587, "volume": 1905.9, "quote_volume": 492.26651, "trades": 26, "taker_buy_volume": 1784.8, "taker_buy_quote": 461.03093}, {"ts": 1769800440000, "open": 0.2586, "high": 0.2586, "low": 0.2582, "close": 0.2582, "volume": 871.0, "quote_volume": 225.138, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800500000, "open": 0.2585, "high": 0.2587, "low": 0.2584, "close": 0.2587, "volume": 293.2, "quote_volume": 75.79004, "trades": 7, "taker_buy_volume": 155.2, "taker_buy_quote": 40.13084}, {"ts": 1769800560000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.2588, "volume": 446.4, "quote_volume": 115.57192, "trades": 13, "taker_buy_volume": 242.5, "taker_buy_quote": 62.79099}, {"ts": 1769800620000, "open": 0.259, "high": 0.259, "low": 0.2585, "close": 0.2589, "volume": 513.9, "quote_volume": 133.00317, "trades": 14, "taker_buy_volume": 193.8, "taker_buy_quote": 50.15541}, {"ts": 1769800680000, "open": 0.259, "high": 0.2591, "low": 0.2586, "close": 0.2586, "volume": 699.7, "quote_volume": 181.21051, "trades": 14, "taker_buy_volume": 467.2, "taker_buy_quote": 121.03567}, {"ts": 1769800740000, "open": 0.2587, "high": 0.2591, "low": 0.2587, "close": 0.259, "volume": 696.3, "quote_volume": 180.31068, "trades": 8, "taker_buy_volume": 232.5, "taker_buy_quote": 60.19422}, {"ts": 1769800800000, "open": 0.259, "high": 0.2594, "low": 0.259, "close": 0.2594, "volume": 1519.3, "quote_volume": 393.56445, "trades": 9, "taker_buy_volume": 193.4, "taker_buy_quote": 50.14474}, {"ts": 1769800860000, "open": 0.2595, "high": 0.2606, "low": 0.2595, "close": 0.2603, "volume": 43316.8, "quote_volume": 11262.74661, "trades": 54, "taker_buy_volume": 30899.0, "taker_buy_quote": 8031.03432}, {"ts": 1769800920000, "open": 0.2602, "high": 0.2602, "low": 0.2597, "close": 0.2597, "volume": 283.0, "quote_volume": 73.56403, "trades": 7, "taker_buy_volume": 60.8, "taker_buy_quote": 15.82016}, {"ts": 1769800980000, "open": 0.2599, "high": 0.261, "low": 0.2599, "close": 0.2605, "volume": 113949.0, "quote_volume": 29690.20153, "trades": 108, "taker_buy_volume": 93486.5, "taker_buy_quote": 24353.5949}, {"ts": 1769801040000, "open": 0.2605, "high": 0.2606, "low": 0.2601, "close": 0.2601, "volume": 2761.8, "quote_volume": 719.08339, "trades": 18, "taker_buy_volume": 312.5, "taker_buy_quote": 81.42595}, {"ts": 1769801100000, "open": 0.2602, "high": 0.2603, "low": 0.2599, "close": 0.2599, "volume": 232.0, "quote_volume": 60.3393, "trades": 7, "taker_buy_volume": 116.2, "taker_buy_quote": 30.2313}, {"ts": 1769801160000, "open": 0.2598, "high": 0.26, "low": 0.2596, "close": 0.2598, "volume": 6090.5, "quote_volume": 1581.53498, "trades": 22, "taker_buy_volume": 954.2, "taker_buy_quote": 247.78891}, {"ts": 1769801220000, "open": 0.26, "high": 0.2602, "low": 0.2599, "close": 0.2599, "volume": 2537.5, "quote_volume": 660.06954, "trades": 14, "taker_buy_volume": 1528.3, "taker_buy_quote": 397.58338}, {"ts": 1769801280000, "open": 0.2599, "high": 0.2599, "low": 0.2596, "close": 0.2596, "volume": 154.4, "quote_volume": 40.1054, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801340000, "open": 0.2595, "high": 0.2595, "low": 0.2591, "close": 0.2591, "volume": 3326.9, "quote_volume": 862.35855, "trades": 22, "taker_buy_volume": 2665.5, "taker_buy_quote": 690.90869}, {"ts": 1769801400000, "open": 0.259, "high": 0.2593, "low": 0.2588, "close": 0.2589, "volume": 8226.1, "quote_volume": 2130.92298, "trades": 42, "taker_buy_volume": 4932.9, "taker_buy_quote": 1278.03787}, {"ts": 1769801460000, "open": 0.2588, "high": 0.259, "low": 0.2585, "close": 0.2588, "volume": 10656.9, "quote_volume": 2758.44262, "trades": 46, "taker_buy_volume": 9363.3, "taker_buy_quote": 2423.55143}, {"ts": 1769801520000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 1553.7, "quote_volume": 401.83395, "trades": 11, "taker_buy_volume": 432.8, "taker_buy_quote": 111.96536}, {"ts": 1769801580000, "open": 0.2586, "high": 0.2589, "low": 0.2582, "close": 0.2589, "volume": 3068.6, "quote_volume": 793.08793, "trades": 31, "taker_buy_volume": 2587.5, "taker_buy_quote": 668.78059}, {"ts": 1769801640000, "open": 0.259, "high": 0.2597, "low": 0.2589, "close": 0.2592, "volume": 10205.8, "quote_volume": 2647.11747, "trades": 35, "taker_buy_volume": 5186.4, "taker_buy_quote": 1345.74132}, {"ts": 1769801700000, "open": 0.2591, "high": 0.2593, "low": 0.2588, "close": 0.2593, "volume": 7424.7, "quote_volume": 1923.62245, "trades": 30, "taker_buy_volume": 7079.3, "taker_buy_quote": 1834.16466}, {"ts": 1769801760000, "open": 0.2593, "high": 0.2596, "low": 0.2593, "close": 0.2593, "volume": 5241.4, "quote_volume": 1360.24407, "trades": 18, "taker_buy_volume": 3019.6, "taker_buy_quote": 783.68193}, {"ts": 1769801820000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 794.5, "quote_volume": 206.00695, "trades": 3, "taker_buy_volume": 725.5, "taker_buy_quote": 188.12215}, {"ts": 1769801880000, "open": 0.2591, "high": 0.2593, "low": 0.2588, "close": 0.259, "volume": 10053.0, "quote_volume": 2602.82162, "trades": 42, "taker_buy_volume": 9728.9, "taker_buy_quote": 2518.89809}, {"ts": 1769801940000, "open": 0.259, "high": 0.2595, "low": 0.2588, "close": 0.2594, "volume": 17803.1, "quote_volume": 4612.60751, "trades": 49, "taker_buy_volume": 15908.8, "taker_buy_quote": 4121.97936}, {"ts": 1769802000000, "open": 0.2593, "high": 0.2594, "low": 0.2589, "close": 0.2593, "volume": 10695.5, "quote_volume": 2772.81018, "trades": 26, "taker_buy_volume": 4867.1, "taker_buy_quote": 1261.83719}, {"ts": 1769802060000, "open": 0.2593, "high": 0.2596, "low": 0.2589, "close": 0.2589, "volume": 5247.9, "quote_volume": 1359.39188, "trades": 25, "taker_buy_volume": 2552.7, "taker_buy_quote": 661.47667}, {"ts": 1769802120000, "open": 0.2588, "high": 0.2595, "low": 0.2587, "close": 0.2593, "volume": 15071.5, "quote_volume": 3905.52249, "trades": 48, "taker_buy_volume": 11383.3, "taker_buy_quote": 2949.24794}, {"ts": 1769802180000, "open": 0.2593, "high": 0.2593, "low": 0.2587, "close": 0.2591, "volume": 4472.8, "quote_volume": 1158.33932, "trades": 38, "taker_buy_volume": 3922.8, "taker_buy_quote": 1015.86148}, {"ts": 1769802240000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 77.4, "quote_volume": 20.05821, "trades": 2, "taker_buy_volume": 38.7, "taker_buy_quote": 10.03104}, {"ts": 1769802300000, "open": 0.2591, "high": 0.2592, "low": 0.2589, "close": 0.2589, "volume": 1285.6, "quote_volume": 333.09122, "trades": 14, "taker_buy_volume": 166.5, "taker_buy_quote": 43.1568}, {"ts": 1769802360000, "open": 0.2588, "high": 0.259, "low": 0.2586, "close": 0.2588, "volume": 2182.7, "quote_volume": 564.51588, "trades": 10, "taker_buy_volume": 154.8, "taker_buy_quote": 40.06998}, {"ts": 1769802420000, "open": 0.2587, "high": 0.2587, "low": 0.2583, "close": 0.2586, "volume": 5724.6, "quote_volume": 1479.712, "trades": 82, "taker_buy_volume": 1860.7, "taker_buy_quote": 480.90047}, {"ts": 1769802480000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 137.3, "quote_volume": 35.4822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802540000, "open": 0.2583, "high": 0.2584, "low": 0.2583, "close": 0.2584, "volume": 77.6, "quote_volume": 20.04796, "trades": 3, "taker_buy_volume": 38.8, "taker_buy_quote": 10.02592}, {"ts": 1769802600000, "open": 0.2585, "high": 0.2587, "low": 0.2585, "close": 0.2587, "volume": 2425.1, "quote_volume": 627.35785, "trades": 7, "taker_buy_volume": 155.2, "taker_buy_quote": 40.1386}, {"ts": 1769802660000, "open": 0.2588, "high": 0.2589, "low": 0.2582, "close": 0.2583, "volume": 2555.4, "quote_volume": 661.09708, "trades": 24, "taker_buy_volume": 319.2, "taker_buy_quote": 82.51615}, {"ts": 1769802720000, "open": 0.2584, "high": 0.2586, "low": 0.2583, "close": 0.2585, "volume": 893.4, "quote_volume": 230.92838, "trades": 18, "taker_buy_volume": 194.0, "taker_buy_quote": 50.14512}, {"ts": 1769802780000, "open": 0.2586, "high": 0.2592, "low": 0.2585, "close": 0.2589, "volume": 4895.7, "quote_volume": 1267.32744, "trades": 42, "taker_buy_volume": 3278.3, "taker_buy_quote": 848.44073}, {"ts": 1769802840000, "open": 0.2589, "high": 0.2589, "low": 0.2585, "close": 0.2585, "volume": 6184.4, "quote_volume": 1598.93002, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802900000, "open": 0.2587, "high": 0.2591, "low": 0.2587, "close": 0.2589, "volume": 387.4, "quote_volume": 100.29395, "trades": 11, "taker_buy_volume": 271.3, "taker_buy_quote": 70.23179}, {"ts": 1769802960000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 3678.7, "quote_volume": 952.52579, "trades": 10, "taker_buy_volume": 38.7, "taker_buy_quote": 10.0233}, {"ts": 1769803020000, "open": 0.2588, "high": 0.2588, "low": 0.2584, "close": 0.2584, "volume": 251.3, "quote_volume": 64.99245, "trades": 9, "taker_buy_volume": 26.0, "taker_buy_quote": 6.7236}, {"ts": 1769803080000, "open": 0.2584, "high": 0.2584, "low": 0.2582, "close": 0.2582, "volume": 161.5, "quote_volume": 41.71968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803140000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.258, "volume": 1591.8, "quote_volume": 410.68439, "trades": 7, "taker_buy_volume": 892.9, "taker_buy_quote": 230.3682}, {"ts": 1769803200000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 2438.9, "quote_volume": 628.58097, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803260000, "open": 0.2577, "high": 0.2579, "low": 0.2573, "close": 0.2575, "volume": 16196.9, "quote_volume": 4172.4603, "trades": 32, "taker_buy_volume": 8505.9, "taker_buy_quote": 2192.17343}, {"ts": 1769803320000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2576, "volume": 542.7, "quote_volume": 139.75589, "trades": 6, "taker_buy_volume": 503.8, "taker_buy_quote": 129.73914}, {"ts": 1769803380000, "open": 0.2575, "high": 0.2578, "low": 0.2574, "close": 0.2578, "volume": 2839.2, "quote_volume": 731.21817, "trades": 20, "taker_buy_volume": 2761.3, "taker_buy_quote": 711.16282}, {"ts": 1769803440000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 604.8, "quote_volume": 155.91744, "trades": 2, "taker_buy_volume": 604.8, "taker_buy_quote": 155.91744}, {"ts": 1769803500000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2575, "volume": 2635.2, "quote_volume": 678.38427, "trades": 13, "taker_buy_volume": 2438.0, "taker_buy_quote": 627.61722}, {"ts": 1769803560000, "open": 0.2572, "high": 0.2572, "low": 0.2559, "close": 0.2561, "volume": 7425.5, "quote_volume": 1903.26744, "trades": 58, "taker_buy_volume": 4689.0, "taker_buy_quote": 1201.7163}, {"ts": 1769803620000, "open": 0.256, "high": 0.2563, "low": 0.256, "close": 0.2562, "volume": 7126.2, "quote_volume": 1825.88385, "trades": 15, "taker_buy_volume": 1190.2, "taker_buy_quote": 304.82196}, {"ts": 1769803680000, "open": 0.2563, "high": 0.257, "low": 0.2563, "close": 0.257, "volume": 19654.6, "quote_volume": 5046.77645, "trades": 26, "taker_buy_volume": 19561.2, "taker_buy_quote": 5022.82869}, {"ts": 1769803740000, "open": 0.2569, "high": 0.2569, "low": 0.2563, "close": 0.2565, "volume": 2175.2, "quote_volume": 557.89916, "trades": 16, "taker_buy_volume": 1796.6, "taker_buy_quote": 460.76756}, {"ts": 1769803800000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 1047.1, "quote_volume": 268.38715, "trades": 8, "taker_buy_volume": 929.8, "taker_buy_quote": 238.32316}, {"ts": 1769803860000, "open": 0.2562, "high": 0.2567, "low": 0.2562, "close": 0.2565, "volume": 1772.9, "quote_volume": 454.54115, "trades": 9, "taker_buy_volume": 1020.5, "taker_buy_quote": 261.7682}, {"ts": 1769803920000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 168.8, "quote_volume": 43.27763, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803980000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 78.2, "quote_volume": 20.06221, "trades": 2, "taker_buy_volume": 78.2, "taker_buy_quote": 20.06221}, {"ts": 1769804040000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 78.2, "quote_volume": 20.06221, "trades": 2, "taker_buy_volume": 39.1, "taker_buy_quote": 10.03306}, {"ts": 1769804100000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 351.8, "quote_volume": 90.24452, "trades": 5, "taker_buy_volume": 78.2, "taker_buy_quote": 20.06612}, {"ts": 1769804160000, "open": 0.2567, "high": 0.2572, "low": 0.2567, "close": 0.2571, "volume": 20809.2, "quote_volume": 5348.90603, "trades": 100, "taker_buy_volume": 3961.5, "taker_buy_quote": 1018.62156}, {"ts": 1769804220000, "open": 0.257, "high": 0.257, "low": 0.2567, "close": 0.2567, "volume": 4567.2, "quote_volume": 1172.78938, "trades": 62, "taker_buy_volume": 1093.4, "taker_buy_quote": 280.67578}, {"ts": 1769804280000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 695.0, "quote_volume": 178.4916, "trades": 7, "taker_buy_volume": 617.0, "taker_buy_quote": 158.4573}, {"ts": 1769804340000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 39.1, "quote_volume": 10.03697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804400000, "open": 0.2566, "high": 0.2566, "low": 0.2561, "close": 0.2561, "volume": 349.9, "quote_volume": 89.72334, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804460000, "open": 0.256, "high": 0.256, "low": 0.2553, "close": 0.2553, "volume": 10499.8, "quote_volume": 2683.96019, "trades": 48, "taker_buy_volume": 5977.3, "taker_buy_quote": 1527.85301}, {"ts": 1769804520000, "open": 0.2552, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 1162.0, "quote_volume": 296.56577, "trades": 8, "taker_buy_volume": 919.1, "taker_buy_quote": 234.59805}, {"ts": 1769804580000, "open": 0.2553, "high": 0.2568, "low": 0.2553, "close": 0.2566, "volume": 14699.9, "quote_volume": 3761.91193, "trades": 55, "taker_buy_volume": 10911.6, "taker_buy_quote": 2792.4573}, {"ts": 1769804640000, "open": 0.2565, "high": 0.2565, "low": 0.2561, "close": 0.2561, "volume": 1963.4, "quote_volume": 503.22768, "trades": 12, "taker_buy_volume": 898.8, "taker_buy_quote": 230.36244}, {"ts": 1769804700000, "open": 0.2563, "high": 0.2568, "low": 0.2563, "close": 0.2565, "volume": 6543.7, "quote_volume": 1679.38315, "trades": 23, "taker_buy_volume": 4178.7, "taker_buy_quote": 1072.32306}, {"ts": 1769804760000, "open": 0.2566, "high": 0.2568, "low": 0.2559, "close": 0.2559, "volume": 16231.7, "quote_volume": 4160.33545, "trades": 55, "taker_buy_volume": 1406.8, "taker_buy_quote": 360.57244}, {"ts": 1769804820000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 178.5, "quote_volume": 45.6603, "trades": 6, "taker_buy_volume": 100.1, "taker_buy_quote": 25.6095}, {"ts": 1769804880000, "open": 0.2558, "high": 0.2558, "low": 0.2552, "close": 0.2557, "volume": 3946.4, "quote_volume": 1008.71999, "trades": 21, "taker_buy_volume": 1862.4, "taker_buy_quote": 476.09284}, {"ts": 1769804940000, "open": 0.2558, "high": 0.2561, "low": 0.2558, "close": 0.256, "volume": 1474.0, "quote_volume": 377.20037, "trades": 13, "taker_buy_volume": 247.1, "taker_buy_quote": 63.25487}, {"ts": 1769805000000, "open": 0.2559, "high": 0.2563, "low": 0.2559, "close": 0.2563, "volume": 5945.7, "quote_volume": 1523.55869, "trades": 19, "taker_buy_volume": 2500.2, "taker_buy_quote": 640.77774}, {"ts": 1769805060000, "open": 0.2561, "high": 0.2561, "low": 0.2553, "close": 0.2555, "volume": 23074.1, "quote_volume": 5895.39423, "trades": 50, "taker_buy_volume": 4181.6, "taker_buy_quote": 1068.72572}, {"ts": 1769805120000, "open": 0.2555, "high": 0.2562, "low": 0.2555, "close": 0.2556, "volume": 2325.0, "quote_volume": 594.79177, "trades": 29, "taker_buy_volume": 1229.3, "taker_buy_quote": 314.28055}, {"ts": 1769805180000, "open": 0.2558, "high": 0.2558, "low": 0.2555, "close": 0.2558, "volume": 2279.9, "quote_volume": 582.81508, "trades": 19, "taker_buy_volume": 2084.3, "taker_buy_quote": 532.81972}, {"ts": 1769805240000, "open": 0.2557, "high": 0.2557, "low": 0.2553, "close": 0.2554, "volume": 1595.2, "quote_volume": 407.44946, "trades": 19, "taker_buy_volume": 1399.1, "taker_buy_quote": 357.34592}, {"ts": 1769805300000, "open": 0.2552, "high": 0.2558, "low": 0.2551, "close": 0.2551, "volume": 15390.3, "quote_volume": 3932.73823, "trades": 58, "taker_buy_volume": 7191.8, "taker_buy_quote": 1837.26041}, {"ts": 1769805360000, "open": 0.255, "high": 0.2551, "low": 0.2539, "close": 0.254, "volume": 7392.9, "quote_volume": 1880.79849, "trades": 41, "taker_buy_volume": 2791.1, "taker_buy_quote": 711.43519}, {"ts": 1769805420000, "open": 0.2539, "high": 0.2543, "low": 0.2535, "close": 0.2537, "volume": 22757.6, "quote_volume": 5777.80248, "trades": 49, "taker_buy_volume": 14401.4, "taker_buy_quote": 3655.49213}, {"ts": 1769805480000, "open": 0.2535, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 7966.2, "quote_volume": 2019.18669, "trades": 23, "taker_buy_volume": 6402.4, "taker_buy_quote": 1623.06421}, {"ts": 1769805540000, "open": 0.2534, "high": 0.2544, "low": 0.2534, "close": 0.2542, "volume": 29728.2, "quote_volume": 7544.01526, "trades": 33, "taker_buy_volume": 21069.8, "taker_buy_quote": 5346.44426}, {"ts": 1769805600000, "open": 0.2541, "high": 0.2541, "low": 0.2538, "close": 0.2539, "volume": 3340.0, "quote_volume": 848.18166, "trades": 11, "taker_buy_volume": 39.5, "taker_buy_quote": 10.033}, {"ts": 1769805660000, "open": 0.254, "high": 0.2542, "low": 0.2537, "close": 0.2537, "volume": 5069.0, "quote_volume": 1286.49156, "trades": 12, "taker_buy_volume": 149.5, "taker_buy_quote": 37.98795}, {"ts": 1769805720000, "open": 0.2536, "high": 0.2539, "low": 0.2536, "close": 0.2539, "volume": 118.5, "quote_volume": 30.07135, "trades": 3, "taker_buy_volume": 79.0, "taker_buy_quote": 20.05415}, {"ts": 1769805780000, "open": 0.254, "high": 0.2543, "low": 0.2538, "close": 0.2543, "volume": 9254.0, "quote_volume": 2351.80511, "trades": 28, "taker_buy_volume": 8956.2, "taker_buy_quote": 2276.1399}, {"ts": 1769805840000, "open": 0.2544, "high": 0.2547, "low": 0.2542, "close": 0.2542, "volume": 2178.3, "quote_volume": 554.39555, "trades": 20, "taker_buy_volume": 190.6, "taker_buy_quote": 48.51888}, {"ts": 1769805900000, "open": 0.2543, "high": 0.2547, "low": 0.2543, "close": 0.2543, "volume": 2851.0, "quote_volume": 725.43992, "trades": 20, "taker_buy_volume": 1048.8, "taker_buy_quote": 266.9196}, {"ts": 1769805960000, "open": 0.2544, "high": 0.2548, "low": 0.2544, "close": 0.2546, "volume": 1078.2, "quote_volume": 274.47282, "trades": 10, "taker_buy_volume": 802.4, "taker_buy_quote": 204.2305}, {"ts": 1769806020000, "open": 0.2546, "high": 0.2549, "low": 0.2546, "close": 0.2548, "volume": 362.9, "quote_volume": 92.45861, "trades": 6, "taker_buy_volume": 201.2, "taker_buy_quote": 51.24522}, {"ts": 1769806080000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 1006.8, "quote_volume": 256.71825, "trades": 12, "taker_buy_volume": 836.2, "taker_buy_quote": 213.22706}, {"ts": 1769806140000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 118.2, "quote_volume": 30.11736, "trades": 3, "taker_buy_volume": 39.4, "taker_buy_quote": 10.04306}, {"ts": 1769806200000, "open": 0.2548, "high": 0.2548, "low": 0.254, "close": 0.2542, "volume": 9004.7, "quote_volume": 2288.6451, "trades": 18, "taker_buy_volume": 410.0, "taker_buy_quote": 104.2862}, {"ts": 1769806260000, "open": 0.2543, "high": 0.2544, "low": 0.254, "close": 0.254, "volume": 315.2, "quote_volume": 80.13172, "trades": 8, "taker_buy_volume": 118.2, "taker_buy_quote": 30.0622}, {"ts": 1769806320000, "open": 0.2539, "high": 0.2542, "low": 0.2537, "close": 0.2539, "volume": 6753.7, "quote_volume": 1715.88606, "trades": 18, "taker_buy_volume": 3860.9, "taker_buy_quote": 980.86665}, {"ts": 1769806380000, "open": 0.254, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 4100.8, "quote_volume": 1041.00451, "trades": 16, "taker_buy_volume": 2051.6, "taker_buy_quote": 520.71658}, {"ts": 1769806440000, "open": 0.2539, "high": 0.2544, "low": 0.2539, "close": 0.2544, "volume": 7023.6, "quote_volume": 1786.42969, "trades": 32, "taker_buy_volume": 4150.8, "taker_buy_quote": 1055.88059}, {"ts": 1769806500000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 2484.2, "quote_volume": 631.51081, "trades": 52, "taker_buy_volume": 271.7, "taker_buy_quote": 69.09331}, {"ts": 1769806560000, "open": 0.2544, "high": 0.2544, "low": 0.254, "close": 0.2542, "volume": 298.1, "quote_volume": 75.77085, "trades": 10, "taker_buy_volume": 118.4, "taker_buy_quote": 30.10121}, {"ts": 1769806620000, "open": 0.2543, "high": 0.2543, "low": 0.2537, "close": 0.2537, "volume": 8364.7, "quote_volume": 2124.30259, "trades": 67, "taker_buy_volume": 168.9, "taker_buy_quote": 42.93437}, {"ts": 1769806680000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 13091.1, "quote_volume": 3319.87334, "trades": 15, "taker_buy_volume": 12537.6, "taker_buy_quote": 3179.55714}, {"ts": 1769806740000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 68.8, "quote_volume": 17.46144, "trades": 2, "taker_buy_volume": 68.8, "taker_buy_quote": 17.46144}, {"ts": 1769806800000, "open": 0.2539, "high": 0.2544, "low": 0.2539, "close": 0.254, "volume": 9100.2, "quote_volume": 2313.44708, "trades": 62, "taker_buy_volume": 6971.9, "taker_buy_quote": 1772.59432}, {"ts": 1769806860000, "open": 0.2539, "high": 0.2541, "low": 0.2538, "close": 0.2541, "volume": 4629.7, "quote_volume": 1175.06526, "trades": 87, "taker_buy_volume": 1868.7, "taker_buy_quote": 474.30721}, {"ts": 1769806920000, "open": 0.2542, "high": 0.2542, "low": 0.2536, "close": 0.2539, "volume": 8436.2, "quote_volume": 2143.18555, "trades": 101, "taker_buy_volume": 158.0, "taker_buy_quote": 40.132}, {"ts": 1769806980000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2538, "volume": 3824.3, "quote_volume": 970.51549, "trades": 60, "taker_buy_volume": 923.8, "taker_buy_quote": 234.38044}, {"ts": 1769807040000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 394.3, "quote_volume": 100.03391, "trades": 1, "taker_buy_volume": 394.3, "taker_buy_quote": 100.03391}, {"ts": 1769807100000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 1080.1, "quote_volume": 274.13333, "trades": 4, "taker_buy_volume": 1080.1, "taker_buy_quote": 274.13333}, {"ts": 1769807160000, "open": 0.254, "high": 0.2542, "low": 0.2539, "close": 0.2539, "volume": 400.4, "quote_volume": 101.68921, "trades": 7, "taker_buy_volume": 118.5, "taker_buy_quote": 30.11085}, {"ts": 1769807220000, "open": 0.2538, "high": 0.2541, "low": 0.2537, "close": 0.2537, "volume": 3157.6, "quote_volume": 801.54405, "trades": 21, "taker_buy_volume": 2839.2, "taker_buy_quote": 720.73018}, {"ts": 1769807280000, "open": 0.2536, "high": 0.2537, "low": 0.2531, "close": 0.2531, "volume": 5053.9, "quote_volume": 1280.70961, "trades": 16, "taker_buy_volume": 1816.4, "taker_buy_quote": 460.81033}, {"ts": 1769807340000, "open": 0.2532, "high": 0.2534, "low": 0.2532, "close": 0.2533, "volume": 1754.0, "quote_volume": 444.1985, "trades": 9, "taker_buy_volume": 949.3, "taker_buy_quote": 240.4445}, {"ts": 1769807400000, "open": 0.2533, "high": 0.2535, "low": 0.2533, "close": 0.2535, "volume": 2035.1, "quote_volume": 515.52078, "trades": 9, "taker_buy_volume": 2035.1, "taker_buy_quote": 515.52078}, {"ts": 1769807460000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2537, "volume": 159.4, "quote_volume": 40.43582, "trades": 3, "taker_buy_volume": 159.4, "taker_buy_quote": 40.43582}, {"ts": 1769807520000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 118.5, "quote_volume": 30.07925, "trades": 4, "taker_buy_volume": 79.0, "taker_buy_quote": 20.05415}, {"ts": 1769807580000, "open": 0.2539, "high": 0.2543, "low": 0.2539, "close": 0.2539, "volume": 18724.3, "quote_volume": 4760.12928, "trades": 64, "taker_buy_volume": 15637.5, "taker_buy_quote": 3975.57504}, {"ts": 1769807640000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 179.0, "quote_volume": 45.47205, "trades": 7, "taker_buy_volume": 139.5, "taker_buy_quote": 35.443}, {"ts": 1769807700000, "open": 0.254, "high": 0.2543, "low": 0.254, "close": 0.2541, "volume": 4759.8, "quote_volume": 1209.93562, "trades": 57, "taker_buy_volume": 339.6, "taker_buy_quote": 86.32868}, {"ts": 1769807760000, "open": 0.2542, "high": 0.2555, "low": 0.2542, "close": 0.2555, "volume": 18409.6, "quote_volume": 4695.04419, "trades": 37, "taker_buy_volume": 17654.5, "taker_buy_quote": 4502.34267}, {"ts": 1769807820000, "open": 0.2555, "high": 0.2557, "low": 0.2551, "close": 0.2555, "volume": 38805.1, "quote_volume": 9909.67938, "trades": 114, "taker_buy_volume": 23763.9, "taker_buy_quote": 6069.19034}, {"ts": 1769807880000, "open": 0.2556, "high": 0.2562, "low": 0.2552, "close": 0.2552, "volume": 21390.1, "quote_volume": 5472.6039, "trades": 49, "taker_buy_volume": 7981.9, "taker_buy_quote": 2043.10018}, {"ts": 1769807940000, "open": 0.2551, "high": 0.2551, "low": 0.2546, "close": 0.2548, "volume": 3072.5, "quote_volume": 783.07835, "trades": 19, "taker_buy_volume": 2712.1, "taker_buy_quote": 691.23413}, {"ts": 1769808000000, "open": 0.2548, "high": 0.2555, "low": 0.2548, "close": 0.2552, "volume": 2916.2, "quote_volume": 744.3364, "trades": 24, "taker_buy_volume": 1000.9, "taker_buy_quote": 255.34525}, {"ts": 1769808060000, "open": 0.2552, "high": 0.2552, "low": 0.2549, "close": 0.2551, "volume": 253.6, "quote_volume": 64.68333, "trades": 7, "taker_buy_volume": 78.7, "taker_buy_quote": 20.07243}, {"ts": 1769808120000, "open": 0.2551, "high": 0.2552, "low": 0.2548, "close": 0.2549, "volume": 3924.6, "quote_volume": 1000.78658, "trades": 18, "taker_buy_volume": 1924.0, "taker_buy_quote": 490.64539}, {"ts": 1769808180000, "open": 0.255, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 117.9, "quote_volume": 30.06057, "trades": 3, "taker_buy_volume": 78.6, "taker_buy_quote": 20.043}, {"ts": 1769808240000, "open": 0.2549, "high": 0.2551, "low": 0.2547, "close": 0.2548, "volume": 7509.7, "quote_volume": 1913.76113, "trades": 31, "taker_buy_volume": 7352.3, "taker_buy_quote": 1873.65562}, {"ts": 1769808300000, "open": 0.2548, "high": 0.255, "low": 0.2548, "close": 0.255, "volume": 995.7, "quote_volume": 253.80392, "trades": 9, "taker_buy_volume": 995.7, "taker_buy_quote": 253.80392}, {"ts": 1769808360000, "open": 0.255, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 1093.6, "quote_volume": 278.84834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808420000, "open": 0.2549, "high": 0.2549, "low": 0.2546, "close": 0.2547, "volume": 2760.3, "quote_volume": 703.06673, "trades": 13, "taker_buy_volume": 1809.6, "taker_buy_quote": 460.91558}, {"ts": 1769808480000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 1022.5, "quote_volume": 260.41107, "trades": 7, "taker_buy_volume": 943.7, "taker_buy_quote": 240.34465}, {"ts": 1769808540000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 2535.5, "quote_volume": 645.5383, "trades": 5, "taker_buy_volume": 1810.0, "taker_buy_quote": 460.826}, {"ts": 1769808600000, "open": 0.2546, "high": 0.2546, "low": 0.2542, "close": 0.2544, "volume": 2770.1, "quote_volume": 704.61164, "trades": 14, "taker_buy_volume": 2612.5, "taker_buy_quote": 664.52608}, {"ts": 1769808660000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 883.1, "quote_volume": 224.74501, "trades": 6, "taker_buy_volume": 78.8, "taker_buy_quote": 20.05066}, {"ts": 1769808720000, "open": 0.2546, "high": 0.2552, "low": 0.2546, "close": 0.2552, "volume": 336.5, "quote_volume": 85.75549, "trades": 10, "taker_buy_volume": 336.5, "taker_buy_quote": 85.75549}, {"ts": 1769808780000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 4797.6, "quote_volume": 1224.34752, "trades": 3, "taker_buy_volume": 4797.6, "taker_buy_quote": 1224.34752}, {"ts": 1769808840000, "open": 0.255, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 6187.5, "quote_volume": 1576.83396, "trades": 11, "taker_buy_volume": 725.5, "taker_buy_quote": 184.8574}, {"ts": 1769808900000, "open": 0.2549, "high": 0.2552, "low": 0.2546, "close": 0.2548, "volume": 15405.3, "quote_volume": 3928.25356, "trades": 25, "taker_buy_volume": 13506.1, "taker_buy_quote": 3444.16718}, {"ts": 1769808960000, "open": 0.2545, "high": 0.2546, "low": 0.2539, "close": 0.2539, "volume": 4623.6, "quote_volume": 1175.25713, "trades": 23, "taker_buy_volume": 1812.5, "taker_buy_quote": 460.85935}, {"ts": 1769809020000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2537, "volume": 1985.5, "quote_volume": 503.64381, "trades": 9, "taker_buy_volume": 1817.1, "taker_buy_quote": 460.92572}, {"ts": 1769809080000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 15282.5, "quote_volume": 3875.42282, "trades": 18, "taker_buy_volume": 4897.9, "taker_buy_quote": 1242.34025}, {"ts": 1769809140000, "open": 0.2536, "high": 0.254, "low": 0.2536, "close": 0.2538, "volume": 12078.2, "quote_volume": 3065.54213, "trades": 15, "taker_buy_volume": 11273.7, "taker_buy_quote": 2861.50118}, {"ts": 1769809200000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809260000, "open": 0.2537, "high": 0.2537, "low": 0.2534, "close": 0.2534, "volume": 1285.3, "quote_volume": 325.72712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809320000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2536, "volume": 79.2, "quote_volume": 20.08116, "trades": 2, "taker_buy_volume": 79.2, "taker_buy_quote": 20.08116}, {"ts": 1769809380000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2538, "volume": 158.8, "quote_volume": 40.29156, "trades": 4, "taker_buy_volume": 158.8, "taker_buy_quote": 40.29156}, {"ts": 1769809440000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 100.5, "quote_volume": 25.49685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809500000, "open": 0.2538, "high": 0.2543, "low": 0.2538, "close": 0.2539, "volume": 19379.9, "quote_volume": 4922.66306, "trades": 49, "taker_buy_volume": 18073.0, "taker_buy_quote": 4590.54311}, {"ts": 1769809560000, "open": 0.2538, "high": 0.2545, "low": 0.2538, "close": 0.2544, "volume": 11900.3, "quote_volume": 3024.77278, "trades": 22, "taker_buy_volume": 11703.0, "taker_buy_quote": 2974.60336}, {"ts": 1769809620000, "open": 0.2543, "high": 0.2543, "low": 0.2537, "close": 0.2537, "volume": 7099.2, "quote_volume": 1804.61265, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809680000, "open": 0.2538, "high": 0.2543, "low": 0.2538, "close": 0.2543, "volume": 6801.4, "quote_volume": 1727.23303, "trades": 23, "taker_buy_volume": 6801.4, "taker_buy_quote": 1727.23303}, {"ts": 1769809740000, "open": 0.2544, "high": 0.2545, "low": 0.2541, "close": 0.2544, "volume": 15092.3, "quote_volume": 3837.7369, "trades": 41, "taker_buy_volume": 14934.5, "taker_buy_quote": 3797.61627}, {"ts": 1769809800000, "open": 0.2543, "high": 0.2543, "low": 0.2536, "close": 0.2541, "volume": 17232.5, "quote_volume": 4375.50162, "trades": 29, "taker_buy_volume": 1007.4, "taker_buy_quote": 255.99651}, {"ts": 1769809860000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 753.5, "quote_volume": 191.46435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809920000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 6558.9, "quote_volume": 1666.65153, "trades": 11, "taker_buy_volume": 6558.9, "taker_buy_quote": 1666.65153}, {"ts": 1769809980000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 78.8, "quote_volume": 20.05066, "trades": 2, "taker_buy_volume": 78.8, "taker_buy_quote": 20.05066}, {"ts": 1769810040000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 1082.1, "quote_volume": 275.47843, "trades": 5, "taker_buy_volume": 839.8, "taker_buy_quote": 213.81308}, {"ts": 1769810100000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 1411.4, "quote_volume": 359.06016, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810160000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 158.1, "quote_volume": 40.21665, "trades": 4, "taker_buy_volume": 118.7, "taker_buy_quote": 30.19723}, {"ts": 1769810220000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 2317.8, "quote_volume": 590.33384, "trades": 5, "taker_buy_volume": 2317.8, "taker_buy_quote": 590.33384}, {"ts": 1769810280000, "open": 0.2545, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 1983.3, "quote_volume": 505.17503, "trades": 18, "taker_buy_volume": 1707.5, "taker_buy_quote": 434.93665}, {"ts": 1769810340000, "open": 0.2547, "high": 0.2547, "low": 0.2544, "close": 0.2544, "volume": 503.3, "quote_volume": 128.06316, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810400000, "open": 0.2543, "high": 0.2543, "low": 0.2539, "close": 0.254, "volume": 236.9, "quote_volume": 60.19232, "trades": 7, "taker_buy_volume": 39.5, "taker_buy_quote": 10.033}, {"ts": 1769810460000, "open": 0.254, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 67.5, "quote_volume": 17.14105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810520000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 2220.1, "quote_volume": 563.68339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810580000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2538, "volume": 3872.2, "quote_volume": 982.55658, "trades": 9, "taker_buy_volume": 3611.6, "taker_buy_quote": 916.44236}, {"ts": 1769810640000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810700000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810760000, "open": 0.2535, "high": 0.2535, "low": 0.2531, "close": 0.2531, "volume": 4472.6, "quote_volume": 1133.7579, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810820000, "open": 0.253, "high": 0.2533, "low": 0.253, "close": 0.2533, "volume": 1891.4, "quote_volume": 478.99611, "trades": 6, "taker_buy_volume": 1852.9, "taker_buy_quote": 469.25561}, {"ts": 1769810880000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 1141.0, "quote_volume": 289.0153, "trades": 2, "taker_buy_volume": 1141.0, "taker_buy_quote": 289.0153}, {"ts": 1769810940000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811000000, "open": 0.2533, "high": 0.2534, "low": 0.2533, "close": 0.2534, "volume": 406.7, "quote_volume": 103.02685, "trades": 4, "taker_buy_volume": 406.7, "taker_buy_quote": 103.02685}, {"ts": 1769811060000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 60.0, "quote_volume": 15.21, "trades": 1, "taker_buy_volume": 60.0, "taker_buy_quote": 15.21}, {"ts": 1769811120000, "open": 0.2531, "high": 0.2533, "low": 0.253, "close": 0.2533, "volume": 1849.2, "quote_volume": 468.09239, "trades": 11, "taker_buy_volume": 1820.2, "taker_buy_quote": 460.75249}, {"ts": 1769811180000, "open": 0.2535, "high": 0.2535, "low": 0.2532, "close": 0.2534, "volume": 2384.7, "quote_volume": 604.09944, "trades": 4, "taker_buy_volume": 1820.1, "taker_buy_quote": 460.97334}, {"ts": 1769811240000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811300000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811360000, "open": 0.2529, "high": 0.2531, "low": 0.2528, "close": 0.253, "volume": 4312.5, "quote_volume": 1090.90162, "trades": 9, "taker_buy_volume": 3644.7, "taker_buy_quote": 921.94822}, {"ts": 1769811420000, "open": 0.2529, "high": 0.253, "low": 0.2525, "close": 0.2525, "volume": 6180.2, "quote_volume": 1561.04944, "trades": 15, "taker_buy_volume": 5534.6, "taker_buy_quote": 1397.97088}, {"ts": 1769811480000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811540000, "open": 0.2525, "high": 0.2527, "low": 0.2524, "close": 0.2524, "volume": 11576.9, "quote_volume": 2924.80263, "trades": 8, "taker_buy_volume": 6439.0, "taker_buy_quote": 1626.8829}, {"ts": 1769811600000, "open": 0.2522, "high": 0.2522, "low": 0.252, "close": 0.2521, "volume": 15574.3, "quote_volume": 3926.81394, "trades": 21, "taker_buy_volume": 4355.7, "taker_buy_quote": 1098.3191}, {"ts": 1769811660000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 31.0, "quote_volume": 7.812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811720000, "open": 0.252, "high": 0.2526, "low": 0.252, "close": 0.2526, "volume": 1045.9, "quote_volume": 264.11645, "trades": 13, "taker_buy_volume": 1045.9, "taker_buy_quote": 264.11645}, {"ts": 1769811780000, "open": 0.2526, "high": 0.2526, "low": 0.2523, "close": 0.2523, "volume": 4584.7, "quote_volume": 1157.47867, "trades": 11, "taker_buy_volume": 93.8, "taker_buy_quote": 23.66574}, {"ts": 1769811840000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811900000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 2768.4, "quote_volume": 698.03793, "trades": 6, "taker_buy_volume": 2768.4, "taker_buy_quote": 698.03793}, {"ts": 1769811960000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812020000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812080000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 481.5, "quote_volume": 121.38615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812140000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 25.6, "quote_volume": 6.44608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812200000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 2228.7, "quote_volume": 561.84395, "trades": 5, "taker_buy_volume": 2228.7, "taker_buy_quote": 561.84395}, {"ts": 1769812260000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812320000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 1828.7, "quote_volume": 460.94272, "trades": 5, "taker_buy_volume": 1828.7, "taker_buy_quote": 460.94272}, {"ts": 1769812380000, "open": 0.2521, "high": 0.2526, "low": 0.2521, "close": 0.2525, "volume": 4320.1, "quote_volume": 1090.69874, "trades": 14, "taker_buy_volume": 2495.1, "taker_buy_quote": 629.81369}, {"ts": 1769812440000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812500000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.2531, "volume": 5875.4, "quote_volume": 1486.87705, "trades": 8, "taker_buy_volume": 5716.2, "taker_buy_quote": 1446.5963}, {"ts": 1769812560000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812620000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 76.7, "quote_volume": 19.41064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812680000, "open": 0.2533, "high": 0.2537, "low": 0.2533, "close": 0.2537, "volume": 111.0, "quote_volume": 28.1247, "trades": 3, "taker_buy_volume": 111.0, "taker_buy_quote": 28.1247}, {"ts": 1769812740000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812800000, "open": 0.2531, "high": 0.2538, "low": 0.2531, "close": 0.2538, "volume": 5879.5, "quote_volume": 1490.91522, "trades": 10, "taker_buy_volume": 5637.0, "taker_buy_quote": 1429.38412}, {"ts": 1769812860000, "open": 0.2532, "high": 0.2539, "low": 0.2532, "close": 0.2538, "volume": 8060.0, "quote_volume": 2043.18724, "trades": 17, "taker_buy_volume": 7152.3, "taker_buy_quote": 1812.74043}, {"ts": 1769812920000, "open": 0.254, "high": 0.2542, "low": 0.2539, "close": 0.2539, "volume": 14965.7, "quote_volume": 3802.15752, "trades": 79, "taker_buy_volume": 2751.5, "taker_buy_quote": 699.4313}, {"ts": 1769812980000, "open": 0.2539, "high": 0.254, "low": 0.2532, "close": 0.2532, "volume": 3924.0, "quote_volume": 995.7281, "trades": 23, "taker_buy_volume": 909.2, "taker_buy_quote": 230.39128}, {"ts": 1769813040000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 2754.6, "quote_volume": 697.05303, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813100000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813160000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 273.0, "quote_volume": 69.069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813220000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 233.1, "quote_volume": 58.9743, "trades": 3, "taker_buy_volume": 233.1, "taker_buy_quote": 58.9743}, {"ts": 1769813280000, "open": 0.2531, "high": 0.2536, "low": 0.2531, "close": 0.2536, "volume": 237.8, "quote_volume": 60.24659, "trades": 7, "taker_buy_volume": 237.8, "taker_buy_quote": 60.24659}, {"ts": 1769813340000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 6115.1, "quote_volume": 1552.01237, "trades": 5, "taker_buy_volume": 6115.1, "taker_buy_quote": 1552.01237}, {"ts": 1769813400000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 9453.6, "quote_volume": 2399.74871, "trades": 78, "taker_buy_volume": 4333.8, "taker_buy_quote": 1100.34742}, {"ts": 1769813460000, "open": 0.2536, "high": 0.2537, "low": 0.2534, "close": 0.2537, "volume": 11637.2, "quote_volume": 2950.21592, "trades": 14, "taker_buy_volume": 5108.2, "taker_buy_quote": 1295.11218}, {"ts": 1769813520000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 63.8, "quote_volume": 16.18606, "trades": 1, "taker_buy_volume": 63.8, "taker_buy_quote": 16.18606}, {"ts": 1769813580000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 39.5, "quote_volume": 10.0251, "trades": 2, "taker_buy_volume": 39.5, "taker_buy_quote": 10.0251}, {"ts": 1769813640000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813700000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 59.0, "quote_volume": 14.9742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813760000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813820000, "open": 0.2537, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 1992.6, "quote_volume": 505.32731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813880000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813940000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814000000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814060000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 96.9, "quote_volume": 24.59478, "trades": 3, "taker_buy_volume": 96.9, "taker_buy_quote": 24.59478}, {"ts": 1769814120000, "open": 0.2537, "high": 0.2537, "low": 0.2532, "close": 0.2532, "volume": 2543.2, "quote_volume": 644.79597, "trades": 10, "taker_buy_volume": 318.3, "taker_buy_quote": 80.59356}, {"ts": 1769814180000, "open": 0.2532, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 2024.4, "quote_volume": 512.67461, "trades": 9, "taker_buy_volume": 1891.5, "taker_buy_quote": 479.03762}, {"ts": 1769814240000, "open": 0.2534, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 733.8, "quote_volume": 186.0111, "trades": 18, "taker_buy_volume": 733.8, "taker_buy_quote": 186.0111}, {"ts": 1769814300000, "open": 0.2534, "high": 0.2537, "low": 0.2534, "close": 0.2537, "volume": 158.4, "quote_volume": 40.16232, "trades": 6, "taker_buy_volume": 118.8, "taker_buy_quote": 30.12768}, {"ts": 1769814360000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 59.0, "quote_volume": 14.9624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814420000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 218.6, "quote_volume": 55.48463, "trades": 6, "taker_buy_volume": 79.0, "taker_buy_quote": 20.05415}, {"ts": 1769814480000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 79.0, "quote_volume": 20.04625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814540000, "open": 0.2538, "high": 0.2541, "low": 0.2532, "close": 0.2534, "volume": 9659.6, "quote_volume": 2447.20742, "trades": 41, "taker_buy_volume": 158.0, "taker_buy_quote": 40.1241}, {"ts": 1769814600000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814660000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 108.2, "quote_volume": 27.4031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814720000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 79.3, "quote_volume": 20.06686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814780000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 1434.4, "quote_volume": 363.14276, "trades": 12, "taker_buy_volume": 1434.4, "taker_buy_quote": 363.14276}, {"ts": 1769814840000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 5931.5, "quote_volume": 1502.44895, "trades": 3, "taker_buy_volume": 5931.5, "taker_buy_quote": 1502.44895}, {"ts": 1769814900000, "open": 0.2534, "high": 0.2538, "low": 0.2534, "close": 0.2536, "volume": 1936.0, "quote_volume": 491.30328, "trades": 10, "taker_buy_volume": 1857.0, "taker_buy_quote": 471.26493}, {"ts": 1769814960000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 39.5, "quote_volume": 10.01325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815020000, "open": 0.2534, "high": 0.2534, "low": 0.2531, "close": 0.2532, "volume": 308.4, "quote_volume": 78.0869, "trades": 8, "taker_buy_volume": 150.0, "taker_buy_quote": 37.9721}, {"ts": 1769815080000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815140000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 910.3, "quote_volume": 230.45016, "trades": 4, "taker_buy_volume": 910.3, "taker_buy_quote": 230.45016}, {"ts": 1769815200000, "open": 0.2533, "high": 0.2534, "low": 0.2533, "close": 0.2534, "volume": 442.7, "quote_volume": 112.17622, "trades": 8, "taker_buy_volume": 442.7, "taker_buy_quote": 112.17622}, {"ts": 1769815260000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815320000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 93.5, "quote_volume": 23.67659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815380000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815440000, "open": 0.2531, "high": 0.2531, "low": 0.2528, "close": 0.2531, "volume": 3516.1, "quote_volume": 889.48774, "trades": 17, "taker_buy_volume": 3378.9, "taker_buy_quote": 854.77983}, {"ts": 1769815500000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 39.6, "quote_volume": 10.02672, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 10.02672}, {"ts": 1769815560000, "open": 0.253, "high": 0.253, "low": 0.2528, "close": 0.253, "volume": 1922.4, "quote_volume": 486.25507, "trades": 16, "taker_buy_volume": 1822.0, "taker_buy_quote": 460.86204}, {"ts": 1769815620000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 118.7, "quote_volume": 29.99551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815680000, "open": 0.2527, "high": 0.2527, "low": 0.2521, "close": 0.2521, "volume": 1354.5, "quote_volume": 341.80439, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815740000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 1932.7, "quote_volume": 487.97909, "trades": 4, "taker_buy_volume": 1932.7, "taker_buy_quote": 487.97909}, {"ts": 1769815800000, "open": 0.2526, "high": 0.2528, "low": 0.2526, "close": 0.2528, "volume": 119.1, "quote_volume": 30.09657, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 30.09657}, {"ts": 1769815860000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 399.6, "quote_volume": 100.94593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815920000, "open": 0.2525, "high": 0.2526, "low": 0.2523, "close": 0.2526, "volume": 5812.9, "quote_volume": 1467.768, "trades": 25, "taker_buy_volume": 2851.7, "taker_buy_quote": 720.07693}, {"ts": 1769815980000, "open": 0.2527, "high": 0.2529, "low": 0.2527, "close": 0.2529, "volume": 1226.7, "quote_volume": 310.17867, "trades": 15, "taker_buy_volume": 1226.7, "taker_buy_quote": 310.17867}, {"ts": 1769816040000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 146.6, "quote_volume": 37.08609, "trades": 3, "taker_buy_volume": 39.7, "taker_buy_quote": 10.0441}, {"ts": 1769816100000, "open": 0.2529, "high": 0.2529, "low": 0.2527, "close": 0.2527, "volume": 105.0, "quote_volume": 26.54029, "trades": 5, "taker_buy_volume": 23.0, "taker_buy_quote": 5.8144}, {"ts": 1769816160000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 39.7, "quote_volume": 10.02822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816220000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 80.4, "quote_volume": 20.31708, "trades": 3, "taker_buy_volume": 80.4, "taker_buy_quote": 20.31708}, {"ts": 1769816280000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 79.4, "quote_volume": 20.07629, "trades": 2, "taker_buy_volume": 79.4, "taker_buy_quote": 20.07629}, {"ts": 1769816340000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 35.3, "quote_volume": 8.92384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816400000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816460000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816520000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 128.7, "quote_volume": 32.5611, "trades": 2, "taker_buy_volume": 39.7, "taker_buy_quote": 10.0441}, {"ts": 1769816580000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 110.3, "quote_volume": 27.90193, "trades": 3, "taker_buy_volume": 70.6, "taker_buy_quote": 17.8618}, {"ts": 1769816640000, "open": 0.2531, "high": 0.2534, "low": 0.2527, "close": 0.253, "volume": 2156.9, "quote_volume": 545.84957, "trades": 32, "taker_buy_volume": 1884.9, "taker_buy_quote": 477.07182}, {"ts": 1769816700000, "open": 0.2528, "high": 0.2533, "low": 0.2528, "close": 0.253, "volume": 1187.4, "quote_volume": 300.68693, "trades": 17, "taker_buy_volume": 158.5, "taker_buy_quote": 40.12426}, {"ts": 1769816760000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816820000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 859.7, "quote_volume": 217.74616, "trades": 5, "taker_buy_volume": 859.7, "taker_buy_quote": 217.74616}, {"ts": 1769816880000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 39.6, "quote_volume": 10.03068, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 10.03068}, {"ts": 1769816940000, "open": 0.2534, "high": 0.2542, "low": 0.2534, "close": 0.2542, "volume": 16306.8, "quote_volume": 4139.29393, "trades": 34, "taker_buy_volume": 16044.8, "taker_buy_quote": 4072.77213}, {"ts": 1769817000000, "open": 0.2542, "high": 0.2542, "low": 0.2539, "close": 0.2539, "volume": 1709.8, "quote_volume": 434.41117, "trades": 8, "taker_buy_volume": 488.3, "taker_buy_quote": 124.0282}, {"ts": 1769817060000, "open": 0.2538, "high": 0.2542, "low": 0.2536, "close": 0.2537, "volume": 48663.9, "quote_volume": 12352.92775, "trades": 119, "taker_buy_volume": 35486.6, "taker_buy_quote": 9008.94913}, {"ts": 1769817120000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817180000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 39.5, "quote_volume": 10.02115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817240000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 567.4, "quote_volume": 143.83985, "trades": 4, "taker_buy_volume": 488.3, "taker_buy_quote": 123.78405}, {"ts": 1769817300000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 91.8, "quote_volume": 23.2713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817360000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 39.6, "quote_volume": 10.03464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817420000, "open": 0.2535, "high": 0.2535, "low": 0.2533, "close": 0.2533, "volume": 2776.1, "quote_volume": 703.73343, "trades": 9, "taker_buy_volume": 2736.5, "taker_buy_quote": 693.70275}, {"ts": 1769817480000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 39.6, "quote_volume": 10.02672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817540000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 909.8, "quote_volume": 230.37234, "trades": 4, "taker_buy_volume": 909.8, "taker_buy_quote": 230.37234}, {"ts": 1769817600000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 488.3, "quote_volume": 123.68639, "trades": 1, "taker_buy_volume": 488.3, "taker_buy_quote": 123.68639}, {"ts": 1769817660000, "open": 0.2531, "high": 0.2537, "low": 0.2531, "close": 0.2533, "volume": 12372.7, "quote_volume": 3136.82957, "trades": 42, "taker_buy_volume": 12185.3, "taker_buy_quote": 3089.36299}, {"ts": 1769817720000, "open": 0.2533, "high": 0.2547, "low": 0.2533, "close": 0.2542, "volume": 40877.2, "quote_volume": 10381.21899, "trades": 114, "taker_buy_volume": 37352.8, "taker_buy_quote": 9486.00613}, {"ts": 1769817780000, "open": 0.2541, "high": 0.2548, "low": 0.254, "close": 0.2547, "volume": 62535.3, "quote_volume": 15917.1964, "trades": 106, "taker_buy_volume": 54978.0, "taker_buy_quote": 13994.46807}, {"ts": 1769817840000, "open": 0.2548, "high": 0.2553, "low": 0.2548, "close": 0.255, "volume": 7431.4, "quote_volume": 1896.61385, "trades": 17, "taker_buy_volume": 5625.2, "taker_buy_quote": 1436.03285}, {"ts": 1769817900000, "open": 0.2553, "high": 0.2553, "low": 0.2536, "close": 0.2546, "volume": 138105.4, "quote_volume": 35167.77403, "trades": 332, "taker_buy_volume": 50915.4, "taker_buy_quote": 12972.1582}, {"ts": 1769817960000, "open": 0.2546, "high": 0.2549, "low": 0.2542, "close": 0.2547, "volume": 52187.3, "quote_volume": 13289.72609, "trades": 111, "taker_buy_volume": 26906.1, "taker_buy_quote": 6853.77105}, {"ts": 1769818020000, "open": 0.2547, "high": 0.2558, "low": 0.2546, "close": 0.2553, "volume": 83726.5, "quote_volume": 21372.29427, "trades": 127, "taker_buy_volume": 75316.2, "taker_buy_quote": 19227.79383}, {"ts": 1769818080000, "open": 0.2552, "high": 0.2556, "low": 0.2536, "close": 0.254, "volume": 68428.1, "quote_volume": 17427.99655, "trades": 198, "taker_buy_volume": 25480.4, "taker_buy_quote": 6507.2471}, {"ts": 1769818140000, "open": 0.254, "high": 0.254, "low": 0.2534, "close": 0.2536, "volume": 5638.0, "quote_volume": 1431.45934, "trades": 15, "taker_buy_volume": 907.8, "taker_buy_quote": 230.16926}, {"ts": 1769818200000, "open": 0.2534, "high": 0.2536, "low": 0.2532, "close": 0.2536, "volume": 9157.0, "quote_volume": 2320.56961, "trades": 26, "taker_buy_volume": 5682.9, "taker_buy_quote": 1440.53125}, {"ts": 1769818260000, "open": 0.2535, "high": 0.2537, "low": 0.2531, "close": 0.2537, "volume": 35341.1, "quote_volume": 8957.56296, "trades": 39, "taker_buy_volume": 27403.0, "taker_buy_quote": 6947.04081}, {"ts": 1769818320000, "open": 0.2535, "high": 0.2541, "low": 0.2534, "close": 0.2541, "volume": 2150.7, "quote_volume": 545.78502, "trades": 17, "taker_buy_volume": 2000.2, "taker_buy_quote": 507.64436}, {"ts": 1769818380000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2543, "volume": 18908.2, "quote_volume": 4808.0551, "trades": 12, "taker_buy_volume": 18908.2, "taker_buy_quote": 4808.0551}, {"ts": 1769818440000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 18744.0, "quote_volume": 4762.7914, "trades": 14, "taker_buy_volume": 550.5, "taker_buy_quote": 139.827}, {"ts": 1769818500000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 39.5, "quote_volume": 10.02905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818560000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818620000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818680000, "open": 0.2538, "high": 0.2538, "low": 0.2535, "close": 0.2535, "volume": 158.3, "quote_volume": 40.15278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818740000, "open": 0.2535, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 1476.3, "quote_volume": 374.22339, "trades": 6, "taker_buy_volume": 908.8, "taker_buy_quote": 230.42285}, {"ts": 1769818800000, "open": 0.2532, "high": 0.2532, "low": 0.2529, "close": 0.2531, "volume": 6658.4, "quote_volume": 1684.39798, "trades": 22, "taker_buy_volume": 275.4, "taker_buy_quote": 69.65843}, {"ts": 1769818860000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.2528, "volume": 1161.7, "quote_volume": 293.80719, "trades": 8, "taker_buy_volume": 383.7, "taker_buy_quote": 97.06816}, {"ts": 1769818920000, "open": 0.2526, "high": 0.2526, "low": 0.252, "close": 0.252, "volume": 7605.2, "quote_volume": 1917.66659, "trades": 28, "taker_buy_volume": 913.9, "taker_buy_quote": 230.49697}, {"ts": 1769818980000, "open": 0.2521, "high": 0.2523, "low": 0.252, "close": 0.2521, "volume": 7274.2, "quote_volume": 1833.48209, "trades": 20, "taker_buy_volume": 1969.8, "taker_buy_quote": 496.65103}, {"ts": 1769819040000, "open": 0.2521, "high": 0.2523, "low": 0.2517, "close": 0.2517, "volume": 7997.5, "quote_volume": 2016.13482, "trades": 17, "taker_buy_volume": 2362.0, "taker_buy_quote": 595.67942}, {"ts": 1769819100000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 79.6, "quote_volume": 20.04726, "trades": 2, "taker_buy_volume": 79.6, "taker_buy_quote": 20.04726}, {"ts": 1769819160000, "open": 0.2518, "high": 0.2521, "low": 0.2518, "close": 0.2519, "volume": 1634.2, "quote_volume": 411.60691, "trades": 10, "taker_buy_volume": 1563.8, "taker_buy_quote": 393.87713}, {"ts": 1769819220000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819280000, "open": 0.2518, "high": 0.252, "low": 0.2518, "close": 0.252, "volume": 186.2, "quote_volume": 46.90648, "trades": 4, "taker_buy_volume": 106.6, "taker_buy_quote": 26.8632}, {"ts": 1769819340000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 39.8, "quote_volume": 10.02562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819400000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 2472.2, "quote_volume": 622.26232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819460000, "open": 0.2517, "high": 0.2518, "low": 0.2515, "close": 0.2516, "volume": 1910.1, "quote_volume": 480.71146, "trades": 7, "taker_buy_volume": 1831.1, "taker_buy_quote": 460.83901}, {"ts": 1769819520000, "open": 0.2515, "high": 0.2517, "low": 0.2513, "close": 0.2514, "volume": 7479.8, "quote_volume": 1880.97277, "trades": 31, "taker_buy_volume": 3725.0, "taker_buy_quote": 937.02}, {"ts": 1769819580000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 1932.9, "quote_volume": 485.68499, "trades": 5, "taker_buy_volume": 916.8, "taker_buy_quote": 230.34301}, {"ts": 1769819640000, "open": 0.2511, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 4366.7, "quote_volume": 1096.14542, "trades": 9, "taker_buy_volume": 996.9, "taker_buy_quote": 250.32167}, {"ts": 1769819700000, "open": 0.2513, "high": 0.2516, "low": 0.2513, "close": 0.2515, "volume": 4116.5, "quote_volume": 1035.52094, "trades": 22, "taker_buy_volume": 2285.0, "taker_buy_quote": 574.86151}, {"ts": 1769819760000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 57.1, "quote_volume": 14.37207, "trades": 2, "taker_buy_volume": 57.1, "taker_buy_quote": 14.37207}, {"ts": 1769819820000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2516, "volume": 1083.5, "quote_volume": 272.65819, "trades": 8, "taker_buy_volume": 135.8, "taker_buy_quote": 34.17127}, {"ts": 1769819880000, "open": 0.2516, "high": 0.2516, "low": 0.2513, "close": 0.2514, "volume": 2740.3, "quote_volume": 689.04962, "trades": 14, "taker_buy_volume": 39.9, "taker_buy_quote": 10.03485}, {"ts": 1769819940000, "open": 0.2513, "high": 0.2518, "low": 0.2513, "close": 0.2518, "volume": 239.4, "quote_volume": 60.22107, "trades": 6, "taker_buy_volume": 199.5, "taker_buy_quote": 50.1942}, {"ts": 1769820000000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 528.1, "quote_volume": 132.97956, "trades": 3, "taker_buy_volume": 39.8, "taker_buy_quote": 10.02562}, {"ts": 1769820060000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 152.6, "quote_volume": 38.39746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820120000, "open": 0.2516, "high": 0.252, "low": 0.2515, "close": 0.252, "volume": 5830.7, "quote_volume": 1467.36598, "trades": 23, "taker_buy_volume": 4902.6, "taker_buy_quote": 1233.86001}, {"ts": 1769820180000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820240000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 39.8, "quote_volume": 10.02562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820300000, "open": 0.2518, "high": 0.2518, "low": 0.2515, "close": 0.2515, "volume": 159.5, "quote_volume": 40.13816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820360000, "open": 0.2514, "high": 0.2514, "low": 0.251, "close": 0.2513, "volume": 2533.9, "quote_volume": 636.49544, "trades": 22, "taker_buy_volume": 1834.3, "taker_buy_quote": 460.85594}, {"ts": 1769820420000, "open": 0.251, "high": 0.251, "low": 0.2505, "close": 0.2505, "volume": 2220.1, "quote_volume": 556.80119, "trades": 23, "taker_buy_volume": 918.6, "taker_buy_quote": 230.39674}, {"ts": 1769820480000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 5161.1, "quote_volume": 1292.69434, "trades": 45, "taker_buy_volume": 3877.0, "taker_buy_quote": 971.1557}, {"ts": 1769820540000, "open": 0.2506, "high": 0.251, "low": 0.2506, "close": 0.2508, "volume": 879.7, "quote_volume": 220.52796, "trades": 8, "taker_buy_volume": 311.4, "taker_buy_quote": 78.09198}, {"ts": 1769820600000, "open": 0.2509, "high": 0.2509, "low": 0.2505, "close": 0.2505, "volume": 10119.1, "quote_volume": 2535.90642, "trades": 14, "taker_buy_volume": 139.2, "taker_buy_quote": 34.92528}, {"ts": 1769820660000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2503, "volume": 853.6, "quote_volume": 213.81889, "trades": 5, "taker_buy_volume": 40.0, "taker_buy_quote": 10.024}, {"ts": 1769820720000, "open": 0.2502, "high": 0.2503, "low": 0.2499, "close": 0.25, "volume": 10164.8, "quote_volume": 2542.45549, "trades": 58, "taker_buy_volume": 9330.1, "taker_buy_quote": 2333.83824}, {"ts": 1769820780000, "open": 0.2499, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 9176.5, "quote_volume": 2293.35498, "trades": 40, "taker_buy_volume": 6083.1, "taker_buy_quote": 1520.5254}, {"ts": 1769820840000, "open": 0.2498, "high": 0.2502, "low": 0.2498, "close": 0.25, "volume": 16345.3, "quote_volume": 4084.46054, "trades": 97, "taker_buy_volume": 7721.1, "taker_buy_quote": 1929.53629}, {"ts": 1769820900000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 80.3, "quote_volume": 20.06295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820960000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 5353.7, "quote_volume": 1337.88963, "trades": 9, "taker_buy_volume": 5353.7, "taker_buy_quote": 1337.88963}, {"ts": 1769821020000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 528.4, "quote_volume": 131.99432, "trades": 3, "taker_buy_volume": 488.3, "taker_buy_quote": 121.97734}, {"ts": 1769821080000, "open": 0.2499, "high": 0.2503, "low": 0.2499, "close": 0.2502, "volume": 496.1, "quote_volume": 124.1059, "trades": 8, "taker_buy_volume": 210.0, "taker_buy_quote": 52.5191}, {"ts": 1769821140000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 774.6, "quote_volume": 193.88238, "trades": 11, "taker_buy_volume": 774.6, "taker_buy_quote": 193.88238}, {"ts": 1769821200000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821260000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 366.2, "quote_volume": 91.69648, "trades": 3, "taker_buy_volume": 366.2, "taker_buy_quote": 91.69648}, {"ts": 1769821320000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821380000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 117.2, "quote_volume": 29.33115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821440000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 6479.2, "quote_volume": 1621.93279, "trades": 13, "taker_buy_volume": 3030.0, "taker_buy_quote": 758.59803}, {"ts": 1769821500000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 2537.6, "quote_volume": 635.92525, "trades": 6, "taker_buy_volume": 2510.6, "taker_buy_quote": 629.15635}, {"ts": 1769821560000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 883.5, "quote_volume": 221.67015, "trades": 6, "taker_buy_volume": 856.5, "taker_buy_quote": 214.89585}, {"ts": 1769821620000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 146.2, "quote_volume": 36.66434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821680000, "open": 0.251, "high": 0.2512, "low": 0.2509, "close": 0.251, "volume": 3781.1, "quote_volume": 949.40894, "trades": 13, "taker_buy_volume": 2193.7, "taker_buy_quote": 550.8359}, {"ts": 1769821740000, "open": 0.251, "high": 0.251, "low": 0.2507, "close": 0.2507, "volume": 608.2, "quote_volume": 152.55974, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821800000, "open": 0.2507, "high": 0.2507, "low": 0.2505, "close": 0.2505, "volume": 342.9, "quote_volume": 85.93651, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821860000, "open": 0.2506, "high": 0.2509, "low": 0.2505, "close": 0.2509, "volume": 3250.3, "quote_volume": 815.0363, "trades": 19, "taker_buy_volume": 1990.3, "taker_buy_quote": 498.96958}, {"ts": 1769821920000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 1452.2, "quote_volume": 364.11312, "trades": 8, "taker_buy_volume": 919.0, "taker_buy_quote": 230.4812}, {"ts": 1769821980000, "open": 0.2507, "high": 0.251, "low": 0.2507, "close": 0.251, "volume": 1956.5, "quote_volume": 490.79563, "trades": 10, "taker_buy_volume": 1505.9, "taker_buy_quote": 377.74055}, {"ts": 1769822040000, "open": 0.2511, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 516.6, "quote_volume": 129.65174, "trades": 6, "taker_buy_volume": 39.9, "taker_buy_quote": 10.01889}, {"ts": 1769822100000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 1313.2, "quote_volume": 329.83732, "trades": 6, "taker_buy_volume": 39.9, "taker_buy_quote": 10.02288}, {"ts": 1769822160000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 1222.6, "quote_volume": 306.65655, "trades": 7, "taker_buy_volume": 800.0, "taker_buy_quote": 200.64}, {"ts": 1769822220000, "open": 0.2508, "high": 0.2511, "low": 0.2507, "close": 0.2509, "volume": 3467.5, "quote_volume": 869.98162, "trades": 18, "taker_buy_volume": 2994.5, "taker_buy_quote": 751.30455}, {"ts": 1769822280000, "open": 0.2509, "high": 0.2509, "low": 0.2505, "close": 0.2505, "volume": 1362.9, "quote_volume": 341.66941, "trades": 10, "taker_buy_volume": 919.3, "taker_buy_quote": 230.50761}, {"ts": 1769822340000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 2680.1, "quote_volume": 671.3385, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822400000, "open": 0.2506, "high": 0.2509, "low": 0.2506, "close": 0.2509, "volume": 1982.7, "quote_volume": 497.15476, "trades": 22, "taker_buy_volume": 1530.0, "taker_buy_quote": 383.6176}, {"ts": 1769822460000, "open": 0.2507, "high": 0.2507, "low": 0.2505, "close": 0.2505, "volume": 1485.3, "quote_volume": 372.2147, "trades": 10, "taker_buy_volume": 919.4, "taker_buy_quote": 230.44475}, {"ts": 1769822520000, "open": 0.2505, "high": 0.2507, "low": 0.2502, "close": 0.2505, "volume": 11744.9, "quote_volume": 2941.34928, "trades": 38, "taker_buy_volume": 5546.3, "taker_buy_quote": 1389.2931}, {"ts": 1769822580000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 608.7, "quote_volume": 152.59708, "trades": 5, "taker_buy_volume": 80.2, "taker_buy_quote": 20.10213}, {"ts": 1769822640000, "open": 0.2505, "high": 0.2505, "low": 0.2499, "close": 0.2501, "volume": 79451.7, "quote_volume": 19871.31071, "trades": 46, "taker_buy_volume": 11682.7, "taker_buy_quote": 2921.80819}, {"ts": 1769822700000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822760000, "open": 0.2501, "high": 0.2503, "low": 0.2485, "close": 0.2492, "volume": 124588.5, "quote_volume": 31061.19656, "trades": 228, "taker_buy_volume": 34442.2, "taker_buy_quote": 8585.6292}, {"ts": 1769822820000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 2348.9, "quote_volume": 584.90815, "trades": 10, "taker_buy_volume": 1876.1, "taker_buy_quote": 467.18095}, {"ts": 1769822880000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 5062.5, "quote_volume": 1260.1279, "trades": 44, "taker_buy_volume": 925.3, "taker_buy_quote": 230.37882}, {"ts": 1769822940000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 13833.7, "quote_volume": 3442.37487, "trades": 114, "taker_buy_volume": 3697.4, "taker_buy_quote": 919.97592}, {"ts": 1769823000000, "open": 0.2487, "high": 0.2488, "low": 0.2485, "close": 0.2486, "volume": 12564.4, "quote_volume": 3124.36744, "trades": 85, "taker_buy_volume": 4075.9, "taker_buy_quote": 1013.7689}, {"ts": 1769823060000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 14668.4, "quote_volume": 3641.95834, "trades": 115, "taker_buy_volume": 3604.1, "taker_buy_quote": 894.99078}, {"ts": 1769823120000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 3071.1, "quote_volume": 762.24702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823180000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2478, "volume": 17837.4, "quote_volume": 4422.81867, "trades": 65, "taker_buy_volume": 9559.0, "taker_buy_quote": 2370.66075}, {"ts": 1769823240000, "open": 0.2477, "high": 0.2478, "low": 0.2474, "close": 0.2477, "volume": 17781.1, "quote_volume": 4402.32224, "trades": 96, "taker_buy_volume": 7871.1, "taker_buy_quote": 1949.41054}, {"ts": 1769823300000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 7166.0, "quote_volume": 1773.68881, "trades": 11, "taker_buy_volume": 930.9, "taker_buy_quote": 230.36902}, {"ts": 1769823360000, "open": 0.2474, "high": 0.2477, "low": 0.2474, "close": 0.2476, "volume": 7861.6, "quote_volume": 1946.24097, "trades": 58, "taker_buy_volume": 6591.5, "taker_buy_quote": 1631.79416}, {"ts": 1769823420000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 3770.7, "quote_volume": 933.97164, "trades": 15, "taker_buy_volume": 307.5, "taker_buy_quote": 76.14105}, {"ts": 1769823480000, "open": 0.2475, "high": 0.2475, "low": 0.2471, "close": 0.2473, "volume": 14361.8, "quote_volume": 3552.01733, "trades": 93, "taker_buy_volume": 5047.6, "taker_buy_quote": 1248.94287}, {"ts": 1769823540000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 324.3, "quote_volume": 80.23182, "trades": 2, "taker_buy_volume": 324.3, "taker_buy_quote": 80.23182}, {"ts": 1769823600000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 367.3, "quote_volume": 90.87002, "trades": 2, "taker_buy_volume": 43.0, "taker_buy_quote": 10.6382}, {"ts": 1769823660000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823720000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823780000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 1142.9, "quote_volume": 282.81775, "trades": 9, "taker_buy_volume": 40.5, "taker_buy_quote": 10.02375}, {"ts": 1769823840000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 2090.6, "quote_volume": 516.88255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823900000, "open": 0.2473, "high": 0.2473, "low": 0.2471, "close": 0.2472, "volume": 1639.4, "quote_volume": 405.20997, "trades": 11, "taker_buy_volume": 932.0, "taker_buy_quote": 230.31141}, {"ts": 1769823960000, "open": 0.247, "high": 0.247, "low": 0.2461, "close": 0.2461, "volume": 13628.1, "quote_volume": 3354.3985, "trades": 22, "taker_buy_volume": 12554.9, "taker_buy_quote": 3089.99242}, {"ts": 1769824020000, "open": 0.2462, "high": 0.2462, "low": 0.2459, "close": 0.2462, "volume": 6324.9, "quote_volume": 1556.97503, "trades": 12, "taker_buy_volume": 5756.6, "taker_buy_quote": 1417.17723}, {"ts": 1769824080000, "open": 0.2461, "high": 0.2462, "low": 0.246, "close": 0.2461, "volume": 8286.1, "quote_volume": 2038.74723, "trades": 56, "taker_buy_volume": 6798.0, "taker_buy_quote": 1672.5523}, {"ts": 1769824140000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 3430.8, "quote_volume": 843.64681, "trades": 23, "taker_buy_volume": 3259.1, "taker_buy_quote": 801.41269}, {"ts": 1769824200000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 3272.1, "quote_volume": 805.40072, "trades": 15, "taker_buy_volume": 3272.1, "taker_buy_quote": 805.40072}, {"ts": 1769824260000, "open": 0.2463, "high": 0.2464, "low": 0.2461, "close": 0.2462, "volume": 2101.1, "quote_volume": 517.46217, "trades": 12, "taker_buy_volume": 1912.4, "taker_buy_quote": 471.0159}, {"ts": 1769824320000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824380000, "open": 0.246, "high": 0.246, "low": 0.2453, "close": 0.2455, "volume": 50593.6, "quote_volume": 12417.49059, "trades": 45, "taker_buy_volume": 3067.1, "taker_buy_quote": 752.9136}, {"ts": 1769824440000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 8816.3, "quote_volume": 2163.65555, "trades": 9, "taker_buy_volume": 8816.3, "taker_buy_quote": 2163.65555}, {"ts": 1769824500000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 1948.7, "quote_volume": 478.30483, "trades": 12, "taker_buy_volume": 1925.7, "taker_buy_quote": 472.66063}, {"ts": 1769824560000, "open": 0.2454, "high": 0.246, "low": 0.2454, "close": 0.246, "volume": 18950.3, "quote_volume": 4652.66664, "trades": 17, "taker_buy_volume": 18950.3, "taker_buy_quote": 4652.66664}, {"ts": 1769824620000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 1364.8, "quote_volume": 335.46784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824680000, "open": 0.2457, "high": 0.2462, "low": 0.2457, "close": 0.2462, "volume": 2553.9, "quote_volume": 628.16238, "trades": 22, "taker_buy_volume": 1836.4, "taker_buy_quote": 451.51388}, {"ts": 1769824740000, "open": 0.2464, "high": 0.2469, "low": 0.2464, "close": 0.2469, "volume": 6688.4, "quote_volume": 1649.45776, "trades": 11, "taker_buy_volume": 6240.7, "taker_buy_quote": 1538.92063}, {"ts": 1769824800000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 81.4, "quote_volume": 20.08545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824860000, "open": 0.2466, "high": 0.2466, "low": 0.2458, "close": 0.2458, "volume": 866.7, "quote_volume": 213.28144, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824920000, "open": 0.246, "high": 0.246, "low": 0.2455, "close": 0.2457, "volume": 2146.4, "quote_volume": 527.32063, "trades": 16, "taker_buy_volume": 1258.1, "taker_buy_quote": 309.01939}, {"ts": 1769824980000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 830.3, "quote_volume": 203.96523, "trades": 3, "taker_buy_volume": 435.5, "taker_buy_quote": 107.00235}, {"ts": 1769825040000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 79.3, "quote_volume": 19.49194, "trades": 2, "taker_buy_volume": 40.8, "taker_buy_quote": 10.02864}, {"ts": 1769825100000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2455, "volume": 1441.0, "quote_volume": 353.74914, "trades": 15, "taker_buy_volume": 1277.6, "taker_buy_quote": 313.64261}, {"ts": 1769825160000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 204.5, "quote_volume": 50.20884, "trades": 4, "taker_buy_volume": 40.9, "taker_buy_quote": 10.04504}, {"ts": 1769825220000, "open": 0.2454, "high": 0.2454, "low": 0.2451, "close": 0.2454, "volume": 5512.4, "quote_volume": 1351.77423, "trades": 45, "taker_buy_volume": 3758.8, "taker_buy_quote": 921.78324}, {"ts": 1769825280000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 2249.3, "quote_volume": 551.75329, "trades": 5, "taker_buy_volume": 2249.3, "taker_buy_quote": 551.75329}, {"ts": 1769825340000, "open": 0.2451, "high": 0.2451, "low": 0.2447, "close": 0.2448, "volume": 3623.5, "quote_volume": 887.27833, "trades": 17, "taker_buy_volume": 2822.3, "taker_buy_quote": 691.06854}, {"ts": 1769825400000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825460000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 41.0, "quote_volume": 10.0409, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0409}, {"ts": 1769825520000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 82.0, "quote_volume": 20.0777, "trades": 2, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0409}, {"ts": 1769825580000, "open": 0.245, "high": 0.2451, "low": 0.2448, "close": 0.2449, "volume": 2260.2, "quote_volume": 553.93815, "trades": 16, "taker_buy_volume": 2094.5, "taker_buy_quote": 513.34965}, {"ts": 1769825640000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825700000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 41.0, "quote_volume": 10.045, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 10.045}, {"ts": 1769825760000, "open": 0.2448, "high": 0.2449, "low": 0.2446, "close": 0.2449, "volume": 2038.8, "quote_volume": 499.09154, "trades": 13, "taker_buy_volume": 1883.8, "taker_buy_quote": 461.16624}, {"ts": 1769825820000, "open": 0.2449, "high": 0.2449, "low": 0.2444, "close": 0.2444, "volume": 4719.6, "quote_volume": 1153.98386, "trades": 41, "taker_buy_volume": 3767.7, "taker_buy_quote": 921.21267}, {"ts": 1769825880000, "open": 0.2445, "high": 0.245, "low": 0.2445, "close": 0.2449, "volume": 24106.6, "quote_volume": 5903.57838, "trades": 73, "taker_buy_volume": 11793.3, "taker_buy_quote": 2887.99008}, {"ts": 1769825940000, "open": 0.2448, "high": 0.245, "low": 0.2447, "close": 0.245, "volume": 7511.7, "quote_volume": 1839.70048, "trades": 17, "taker_buy_volume": 7429.7, "taker_buy_quote": 1819.63098}, {"ts": 1769826000000, "open": 0.2448, "high": 0.2452, "low": 0.2448, "close": 0.245, "volume": 5163.3, "quote_volume": 1265.00933, "trades": 15, "taker_buy_volume": 4996.3, "taker_buy_quote": 1224.08203}, {"ts": 1769826060000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826120000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 962.5, "quote_volume": 235.82875, "trades": 3, "taker_buy_volume": 962.5, "taker_buy_quote": 235.82875}, {"ts": 1769826180000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826240000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 40.9, "quote_volume": 10.01641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826300000, "open": 0.2448, "high": 0.2449, "low": 0.2445, "close": 0.2445, "volume": 4212.0, "quote_volume": 1031.29131, "trades": 20, "taker_buy_volume": 3135.7, "taker_buy_quote": 767.86308}, {"ts": 1769826360000, "open": 0.2446, "high": 0.245, "low": 0.2446, "close": 0.245, "volume": 205.0, "quote_volume": 50.184, "trades": 5, "taker_buy_volume": 205.0, "taker_buy_quote": 50.184}, {"ts": 1769826420000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 2932.3, "quote_volume": 718.11617, "trades": 4, "taker_buy_volume": 2891.3, "taker_buy_quote": 708.07937}, {"ts": 1769826480000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 122.8, "quote_volume": 30.09827, "trades": 3, "taker_buy_volume": 122.8, "taker_buy_quote": 30.09827}, {"ts": 1769826540000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 4398.5, "quote_volume": 1078.67823, "trades": 8, "taker_buy_volume": 40.9, "taker_buy_quote": 10.03277}, {"ts": 1769826600000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 8004.7, "quote_volume": 1964.7233, "trades": 9, "taker_buy_volume": 7282.4, "taker_buy_quote": 1787.54311}, {"ts": 1769826660000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826720000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826780000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2457, "volume": 163.5, "quote_volume": 40.14741, "trades": 4, "taker_buy_volume": 163.5, "taker_buy_quote": 40.14741}, {"ts": 1769826840000, "open": 0.2458, "high": 0.2462, "low": 0.2458, "close": 0.2462, "volume": 2879.8, "quote_volume": 708.4882, "trades": 10, "taker_buy_volume": 2792.8, "taker_buy_quote": 687.0775}, {"ts": 1769826900000, "open": 0.2462, "high": 0.2471, "low": 0.2462, "close": 0.2471, "volume": 30304.2, "quote_volume": 7477.70623, "trades": 36, "taker_buy_volume": 29100.4, "taker_buy_quote": 7180.76706}, {"ts": 1769826960000, "open": 0.2472, "high": 0.2478, "low": 0.2471, "close": 0.2474, "volume": 28655.3, "quote_volume": 7088.98646, "trades": 58, "taker_buy_volume": 19824.3, "taker_buy_quote": 4905.04606}, {"ts": 1769827020000, "open": 0.2473, "high": 0.2473, "low": 0.2469, "close": 0.2471, "volume": 5238.6, "quote_volume": 1294.45202, "trades": 36, "taker_buy_volume": 4506.7, "taker_buy_quote": 1113.65242}, {"ts": 1769827080000, "open": 0.2472, "high": 0.2474, "low": 0.2472, "close": 0.2474, "volume": 121.7, "quote_volume": 30.0964, "trades": 3, "taker_buy_volume": 121.7, "taker_buy_quote": 30.0964}, {"ts": 1769827140000, "open": 0.2475, "high": 0.2475, "low": 0.2472, "close": 0.2472, "volume": 2349.8, "quote_volume": 581.33239, "trades": 4, "taker_buy_volume": 40.5, "taker_buy_quote": 10.02375}, {"ts": 1769827200000, "open": 0.2474, "high": 0.2477, "low": 0.2474, "close": 0.2477, "volume": 6945.1, "quote_volume": 1718.99221, "trades": 21, "taker_buy_volume": 162.2, "taker_buy_quote": 40.15259}, {"ts": 1769827260000, "open": 0.2476, "high": 0.2476, "low": 0.2473, "close": 0.2476, "volume": 283.6, "quote_volume": 70.18288, "trades": 8, "taker_buy_volume": 121.5, "taker_buy_quote": 30.07125}, {"ts": 1769827320000, "open": 0.2475, "high": 0.2475, "low": 0.2473, "close": 0.2473, "volume": 167.2, "quote_volume": 41.36985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827380000, "open": 0.2472, "high": 0.2474, "low": 0.2472, "close": 0.2474, "volume": 599.5, "quote_volume": 148.20452, "trades": 4, "taker_buy_volume": 528.9, "taker_buy_quote": 130.7522}, {"ts": 1769827440000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 40.6, "quote_volume": 10.0485, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 10.0485}, {"ts": 1769827500000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 40.5, "quote_volume": 10.0278, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.0278}, {"ts": 1769827560000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827620000, "open": 0.2475, "high": 0.2475, "low": 0.2473, "close": 0.2473, "volume": 121.6, "quote_volume": 30.08383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827680000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.247, "volume": 830.7, "quote_volume": 205.3148, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827740000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 81.2, "quote_volume": 20.06046, "trades": 2, "taker_buy_volume": 40.6, "taker_buy_quote": 10.03226}, {"ts": 1769827800000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 81.2, "quote_volume": 20.06858, "trades": 2, "taker_buy_volume": 81.2, "taker_buy_quote": 20.06858}, {"ts": 1769827860000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 19863.6, "quote_volume": 4907.61892, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827920000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 90.6, "quote_volume": 22.39632, "trades": 2, "taker_buy_volume": 90.6, "taker_buy_quote": 22.39632}, {"ts": 1769827980000, "open": 0.2473, "high": 0.2476, "low": 0.2473, "close": 0.2476, "volume": 14328.3, "quote_volume": 3547.00126, "trades": 14, "taker_buy_volume": 14328.3, "taker_buy_quote": 3547.00126}, {"ts": 1769828040000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828100000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 81.0, "quote_volume": 20.05965, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 20.05965}, {"ts": 1769828160000, "open": 0.2478, "high": 0.2481, "low": 0.2478, "close": 0.2481, "volume": 187.6, "quote_volume": 46.51926, "trades": 5, "taker_buy_volume": 187.6, "taker_buy_quote": 46.51926}, {"ts": 1769828220000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 243.0, "quote_volume": 60.20325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828280000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 1052.0, "quote_volume": 260.33827, "trades": 6, "taker_buy_volume": 930.5, "taker_buy_quote": 230.26702}, {"ts": 1769828340000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 931.4, "quote_volume": 230.49462, "trades": 4, "taker_buy_volume": 931.4, "taker_buy_quote": 230.49462}, {"ts": 1769828400000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 40.5, "quote_volume": 10.03185, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.03185}, {"ts": 1769828460000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 40.5, "quote_volume": 10.0278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828520000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 121.5, "quote_volume": 30.1077, "trades": 3, "taker_buy_volume": 121.5, "taker_buy_quote": 30.1077}, {"ts": 1769828580000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 4122.3, "quote_volume": 1021.91412, "trades": 3, "taker_buy_volume": 40.5, "taker_buy_quote": 10.03995}, {"ts": 1769828640000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 40.5, "quote_volume": 10.044, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.044}, {"ts": 1769828700000, "open": 0.2481, "high": 0.2481, "low": 0.2476, "close": 0.2476, "volume": 1991.5, "quote_volume": 493.76445, "trades": 14, "taker_buy_volume": 40.5, "taker_buy_quote": 10.04805}, {"ts": 1769828760000, "open": 0.2475, "high": 0.2476, "low": 0.2473, "close": 0.2473, "volume": 183.6, "quote_volume": 45.43503, "trades": 5, "taker_buy_volume": 62.0, "taker_buy_quote": 15.3512}, {"ts": 1769828820000, "open": 0.2472, "high": 0.2475, "low": 0.2471, "close": 0.2475, "volume": 4969.2, "quote_volume": 1228.73616, "trades": 20, "taker_buy_volume": 4888.0, "taker_buy_quote": 1208.66758}, {"ts": 1769828880000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 40.5, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.02375}, {"ts": 1769828940000, "open": 0.2474, "high": 0.2474, "low": 0.2472, "close": 0.2472, "volume": 4908.9, "quote_volume": 1214.31284, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829000000, "open": 0.2472, "high": 0.2474, "low": 0.2472, "close": 0.2474, "volume": 7107.7, "quote_volume": 1757.69038, "trades": 18, "taker_buy_volume": 6628.9, "taker_buy_quote": 1639.33102}, {"ts": 1769829060000, "open": 0.2473, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 162.4, "quote_volume": 40.13716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829120000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 81.2, "quote_volume": 20.06858, "trades": 2, "taker_buy_volume": 81.2, "taker_buy_quote": 20.06858}, {"ts": 1769829180000, "open": 0.2471, "high": 0.2475, "low": 0.2471, "close": 0.2475, "volume": 709.2, "quote_volume": 175.43757, "trades": 8, "taker_buy_volume": 668.6, "taker_buy_quote": 165.40531}, {"ts": 1769829240000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 930.8, "quote_volume": 230.373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829300000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 40.5, "quote_volume": 10.0278, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.0278}, {"ts": 1769829360000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 40.5, "quote_volume": 10.03185, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.03185}, {"ts": 1769829420000, "open": 0.2478, "high": 0.2495, "low": 0.2478, "close": 0.2485, "volume": 145702.2, "quote_volume": 36249.97915, "trades": 240, "taker_buy_volume": 90013.1, "taker_buy_quote": 22383.48898}, {"ts": 1769829480000, "open": 0.2484, "high": 0.2489, "low": 0.2484, "close": 0.2487, "volume": 12187.8, "quote_volume": 3030.79595, "trades": 17, "taker_buy_volume": 5379.4, "taker_buy_quote": 1337.29609}, {"ts": 1769829540000, "open": 0.2486, "high": 0.2491, "low": 0.2486, "close": 0.2489, "volume": 1315.2, "quote_volume": 327.496, "trades": 14, "taker_buy_volume": 309.3, "taker_buy_quote": 76.98474}, {"ts": 1769829600000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 80.6, "quote_volume": 20.04925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829660000, "open": 0.2488, "high": 0.2489, "low": 0.2472, "close": 0.2475, "volume": 79464.4, "quote_volume": 19694.81228, "trades": 188, "taker_buy_volume": 29151.7, "taker_buy_quote": 7219.0213}, {"ts": 1769829720000, "open": 0.2474, "high": 0.2474, "low": 0.2467, "close": 0.2474, "volume": 14344.8, "quote_volume": 3543.92741, "trades": 30, "taker_buy_volume": 2957.5, "taker_buy_quote": 731.17375}, {"ts": 1769829780000, "open": 0.2475, "high": 0.2479, "low": 0.2475, "close": 0.2477, "volume": 16961.8, "quote_volume": 4201.76314, "trades": 21, "taker_buy_volume": 13356.4, "taker_buy_quote": 3308.70154}, {"ts": 1769829840000, "open": 0.2478, "high": 0.2482, "low": 0.2477, "close": 0.248, "volume": 12685.1, "quote_volume": 3145.23764, "trades": 68, "taker_buy_volume": 8264.0, "taker_buy_quote": 2049.45546}, {"ts": 1769829900000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2481, "volume": 8558.6, "quote_volume": 2124.73823, "trades": 74, "taker_buy_volume": 2839.3, "taker_buy_quote": 704.46118}, {"ts": 1769829960000, "open": 0.248, "high": 0.248, "low": 0.2475, "close": 0.2476, "volume": 18986.6, "quote_volume": 4700.0845, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830020000, "open": 0.2474, "high": 0.2475, "low": 0.2473, "close": 0.2473, "volume": 6809.6, "quote_volume": 1684.97263, "trades": 21, "taker_buy_volume": 5613.5, "taker_buy_quote": 1389.06155}, {"ts": 1769830080000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 540.6, "quote_volume": 133.63632, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 123.6}, {"ts": 1769830140000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830200000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830260000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830320000, "open": 0.2471, "high": 0.2471, "low": 0.2468, "close": 0.2469, "volume": 15343.5, "quote_volume": 3787.02204, "trades": 14, "taker_buy_volume": 528.9, "taker_buy_quote": 130.53658}, {"ts": 1769830380000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 368.2, "quote_volume": 90.9454, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 50.141}, {"ts": 1769830440000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830500000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 2708.7, "quote_volume": 669.31977, "trades": 2, "taker_buy_volume": 2708.7, "taker_buy_quote": 669.31977}, {"ts": 1769830560000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.247, "volume": 437.3, "quote_volume": 108.02528, "trades": 5, "taker_buy_volume": 40.6, "taker_buy_quote": 10.03632}, {"ts": 1769830620000, "open": 0.2471, "high": 0.2471, "low": 0.2467, "close": 0.2468, "volume": 2244.6, "quote_volume": 553.89438, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830680000, "open": 0.2466, "high": 0.2466, "low": 0.2463, "close": 0.2463, "volume": 15612.3, "quote_volume": 3848.82005, "trades": 13, "taker_buy_volume": 488.3, "taker_buy_quote": 120.26829}, {"ts": 1769830740000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 1343.1, "quote_volume": 331.02733, "trades": 6, "taker_buy_volume": 1292.1, "taker_buy_quote": 318.46093}, {"ts": 1769830800000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2467, "volume": 4051.2, "quote_volume": 998.83262, "trades": 9, "taker_buy_volume": 4051.2, "taker_buy_quote": 998.83262}, {"ts": 1769830860000, "open": 0.2466, "high": 0.2466, "low": 0.2463, "close": 0.2463, "volume": 205.8, "quote_volume": 50.71296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830920000, "open": 0.2462, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 2228.9, "quote_volume": 548.94997, "trades": 13, "taker_buy_volume": 2147.4, "taker_buy_quote": 528.88875}, {"ts": 1769830980000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 23.8, "quote_volume": 5.86194, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 5.86194}, {"ts": 1769831040000, "open": 0.2463, "high": 0.2476, "low": 0.2463, "close": 0.2472, "volume": 59375.6, "quote_volume": 14662.98111, "trades": 121, "taker_buy_volume": 46044.5, "taker_buy_quote": 11368.93595}, {"ts": 1769831100000, "open": 0.2471, "high": 0.2472, "low": 0.2469, "close": 0.2472, "volume": 865.9, "quote_volume": 213.83134, "trades": 9, "taker_buy_volume": 162.4, "taker_buy_quote": 40.12498}, {"ts": 1769831160000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831220000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 2050.1, "quote_volume": 506.74107, "trades": 6, "taker_buy_volume": 2009.5, "taker_buy_quote": 496.70881}, {"ts": 1769831280000, "open": 0.2471, "high": 0.2471, "low": 0.2469, "close": 0.2469, "volume": 337.4, "quote_volume": 83.31624, "trades": 4, "taker_buy_volume": 215.6, "taker_buy_quote": 53.23164}, {"ts": 1769831340000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 2063.7, "quote_volume": 509.53565, "trades": 6, "taker_buy_volume": 2063.7, "taker_buy_quote": 509.53565}, {"ts": 1769831400000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 129.7, "quote_volume": 32.03105, "trades": 2, "taker_buy_volume": 129.7, "taker_buy_quote": 32.03105}, {"ts": 1769831460000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831520000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 123.2, "quote_volume": 30.42214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831580000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831640000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 77.2, "quote_volume": 19.05014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831700000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831760000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831820000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831880000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831940000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832000000, "open": 0.2467, "high": 0.2467, "low": 0.2465, "close": 0.2466, "volume": 1268.8, "quote_volume": 312.89495, "trades": 9, "taker_buy_volume": 81.4, "taker_buy_quote": 20.07731}, {"ts": 1769832060000, "open": 0.2467, "high": 0.2475, "low": 0.2467, "close": 0.2474, "volume": 6100.0, "quote_volume": 1508.62255, "trades": 15, "taker_buy_volume": 4611.6, "taker_buy_quote": 1140.32466}, {"ts": 1769832120000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 6384.0, "quote_volume": 1579.34872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832180000, "open": 0.2474, "high": 0.2482, "low": 0.2474, "close": 0.248, "volume": 7088.4, "quote_volume": 1755.82559, "trades": 30, "taker_buy_volume": 6766.9, "taker_buy_quote": 1676.16549}, {"ts": 1769832240000, "open": 0.2479, "high": 0.2481, "low": 0.2478, "close": 0.2481, "volume": 4605.5, "quote_volume": 1141.3472, "trades": 10, "taker_buy_volume": 609.8, "taker_buy_quote": 151.13274}, {"ts": 1769832300000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 488.3, "quote_volume": 121.04957, "trades": 3, "taker_buy_volume": 420.8, "taker_buy_quote": 104.31632}, {"ts": 1769832360000, "open": 0.248, "high": 0.2482, "low": 0.2479, "close": 0.2479, "volume": 2544.3, "quote_volume": 631.27861, "trades": 15, "taker_buy_volume": 146.5, "taker_buy_quote": 36.34415}, {"ts": 1769832420000, "open": 0.2478, "high": 0.2478, "low": 0.2474, "close": 0.2474, "volume": 381.6, "quote_volume": 94.48413, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832480000, "open": 0.2473, "high": 0.2475, "low": 0.2472, "close": 0.2475, "volume": 2384.2, "quote_volume": 589.57601, "trades": 11, "taker_buy_volume": 2303.1, "taker_buy_quote": 569.52403}, {"ts": 1769832540000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 4752.1, "quote_volume": 1176.94268, "trades": 12, "taker_buy_volume": 2956.0, "taker_buy_quote": 732.14832}, {"ts": 1769832600000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 311.0, "quote_volume": 77.0347, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 77.0347}, {"ts": 1769832660000, "open": 0.2476, "high": 0.248, "low": 0.2476, "close": 0.248, "volume": 1098.1, "quote_volume": 272.23947, "trades": 7, "taker_buy_volume": 1057.6, "taker_buy_quote": 262.21167}, {"ts": 1769832720000, "open": 0.2478, "high": 0.2478, "low": 0.2475, "close": 0.2475, "volume": 149.5, "quote_volume": 37.02555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832780000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 677.7, "quote_volume": 167.7267, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832840000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 13257.2, "quote_volume": 3279.82723, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832900000, "open": 0.2474, "high": 0.2476, "low": 0.247, "close": 0.247, "volume": 32710.5, "quote_volume": 8087.12089, "trades": 75, "taker_buy_volume": 5320.7, "taker_buy_quote": 1317.22463}, {"ts": 1769832960000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833020000, "open": 0.2472, "high": 0.2476, "low": 0.2472, "close": 0.2475, "volume": 137253.1, "quote_volume": 33943.83011, "trades": 78, "taker_buy_volume": 136110.9, "taker_buy_quote": 33661.13561}, {"ts": 1769833080000, "open": 0.2473, "high": 0.2476, "low": 0.2472, "close": 0.2476, "volume": 1702.6, "quote_volume": 421.06981, "trades": 14, "taker_buy_volume": 1621.4, "taker_buy_quote": 400.99311}, {"ts": 1769833140000, "open": 0.2476, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 1137.2, "quote_volume": 281.61159, "trades": 6, "taker_buy_volume": 1017.1, "taker_buy_quote": 251.88684}, {"ts": 1769833200000, "open": 0.2474, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 3199.6, "quote_volume": 791.37143, "trades": 8, "taker_buy_volume": 931.5, "taker_buy_quote": 230.46625}, {"ts": 1769833260000, "open": 0.2475, "high": 0.2483, "low": 0.2475, "close": 0.2478, "volume": 6447.6, "quote_volume": 1599.08294, "trades": 34, "taker_buy_volume": 4547.1, "taker_buy_quote": 1127.95321}, {"ts": 1769833320000, "open": 0.2479, "high": 0.2484, "low": 0.2479, "close": 0.2484, "volume": 2942.6, "quote_volume": 730.51347, "trades": 10, "taker_buy_volume": 2942.6, "taker_buy_quote": 730.51347}, {"ts": 1769833380000, "open": 0.2484, "high": 0.2486, "low": 0.2483, "close": 0.2486, "volume": 2863.5, "quote_volume": 711.3508, "trades": 10, "taker_buy_volume": 80.8, "taker_buy_quote": 20.08284}, {"ts": 1769833440000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 10251.4, "quote_volume": 2550.36822, "trades": 16, "taker_buy_volume": 5134.0, "taker_buy_quote": 1277.13337}, {"ts": 1769833500000, "open": 0.2489, "high": 0.2489, "low": 0.2486, "close": 0.2486, "volume": 250.7, "quote_volume": 62.35102, "trades": 6, "taker_buy_volume": 90.0, "taker_buy_quote": 22.401}, {"ts": 1769833560000, "open": 0.2487, "high": 0.2497, "low": 0.2487, "close": 0.2491, "volume": 10039.4, "quote_volume": 2501.98507, "trades": 38, "taker_buy_volume": 8912.9, "taker_buy_quote": 2221.37738}, {"ts": 1769833620000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 393.3, "quote_volume": 98.01036, "trades": 2, "taker_buy_volume": 393.3, "taker_buy_quote": 98.01036}, {"ts": 1769833680000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 133.3, "quote_volume": 33.22239, "trades": 3, "taker_buy_volume": 40.3, "taker_buy_quote": 10.04679}, {"ts": 1769833740000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 3894.0, "quote_volume": 969.79993, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833800000, "open": 0.2491, "high": 0.2491, "low": 0.2487, "close": 0.2488, "volume": 7183.5, "quote_volume": 1788.46098, "trades": 28, "taker_buy_volume": 1851.7, "taker_buy_quote": 460.85925}, {"ts": 1769833860000, "open": 0.2487, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 9138.8, "quote_volume": 2272.81385, "trades": 12, "taker_buy_volume": 1529.7, "taker_buy_quote": 380.43472}, {"ts": 1769833920000, "open": 0.2486, "high": 0.2486, "low": 0.2481, "close": 0.2481, "volume": 9514.0, "quote_volume": 2364.71439, "trades": 15, "taker_buy_volume": 928.3, "taker_buy_quote": 230.40406}, {"ts": 1769833980000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 4454.5, "quote_volume": 1104.3431, "trades": 23, "taker_buy_volume": 1186.7, "taker_buy_quote": 294.12253}, {"ts": 1769834040000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 5059.6, "quote_volume": 1254.09353, "trades": 5, "taker_buy_volume": 3246.5, "taker_buy_quote": 804.80735}, {"ts": 1769834100000, "open": 0.2477, "high": 0.2481, "low": 0.2477, "close": 0.2481, "volume": 16963.7, "quote_volume": 4206.3368, "trades": 62, "taker_buy_volume": 15019.0, "taker_buy_quote": 3724.56597}, {"ts": 1769834160000, "open": 0.2479, "high": 0.2479, "low": 0.2474, "close": 0.2474, "volume": 6560.6, "quote_volume": 1625.62473, "trades": 11, "taker_buy_volume": 148.5, "taker_buy_quote": 36.7389}, {"ts": 1769834220000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 62.9, "quote_volume": 15.57404, "trades": 2, "taker_buy_volume": 40.5, "taker_buy_quote": 10.0278}, {"ts": 1769834280000, "open": 0.2476, "high": 0.2478, "low": 0.2473, "close": 0.2476, "volume": 88196.2, "quote_volume": 21838.96868, "trades": 271, "taker_buy_volume": 74260.6, "taker_buy_quote": 18390.60901}, {"ts": 1769834340000, "open": 0.2475, "high": 0.2476, "low": 0.2472, "close": 0.2473, "volume": 103228.5, "quote_volume": 25541.74792, "trades": 232, "taker_buy_volume": 71456.5, "taker_buy_quote": 17683.7417}, {"ts": 1769834400000, "open": 0.2474, "high": 0.2474, "low": 0.2469, "close": 0.2469, "volume": 10262.7, "quote_volume": 2537.46105, "trades": 28, "taker_buy_volume": 1273.9, "taker_buy_quote": 314.67072}, {"ts": 1769834460000, "open": 0.2468, "high": 0.2468, "low": 0.2465, "close": 0.2465, "volume": 7160.9, "quote_volume": 1766.73341, "trades": 14, "taker_buy_volume": 1019.3, "taker_buy_quote": 251.54245}, {"ts": 1769834520000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834580000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2466, "volume": 18063.1, "quote_volume": 4453.79698, "trades": 27, "taker_buy_volume": 10247.1, "taker_buy_quote": 2526.08091}, {"ts": 1769834640000, "open": 0.2465, "high": 0.2465, "low": 0.2459, "close": 0.2459, "volume": 9068.0, "quote_volume": 2232.39716, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834700000, "open": 0.2458, "high": 0.2459, "low": 0.2453, "close": 0.2455, "volume": 15801.3, "quote_volume": 3878.82617, "trades": 50, "taker_buy_volume": 6976.0, "taker_buy_quote": 1712.72584}, {"ts": 1769834760000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2453, "volume": 1735.4, "quote_volume": 426.04155, "trades": 7, "taker_buy_volume": 1105.4, "taker_buy_quote": 271.48624}, {"ts": 1769834820000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 2000.6, "quote_volume": 490.69426, "trades": 7, "taker_buy_volume": 939.7, "taker_buy_quote": 230.50841}, {"ts": 1769834880000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834940000, "open": 0.2453, "high": 0.2459, "low": 0.2452, "close": 0.2453, "volume": 41359.9, "quote_volume": 10155.61214, "trades": 31, "taker_buy_volume": 8581.3, "taker_buy_quote": 2107.09265}, {"ts": 1769835000000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835060000, "open": 0.2452, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 2119.0, "quote_volume": 519.36309, "trades": 9, "taker_buy_volume": 1934.8, "taker_buy_quote": 474.21948}, {"ts": 1769835120000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835180000, "open": 0.2449, "high": 0.2449, "low": 0.2445, "close": 0.2445, "volume": 21517.5, "quote_volume": 5265.28811, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835240000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 8952.1, "quote_volume": 2188.83728, "trades": 7, "taker_buy_volume": 8952.1, "taker_buy_quote": 2188.83728}, {"ts": 1769835300000, "open": 0.2445, "high": 0.2449, "low": 0.2445, "close": 0.2449, "volume": 3232.7, "quote_volume": 790.73812, "trades": 11, "taker_buy_volume": 3183.7, "taker_buy_quote": 778.75762}, {"ts": 1769835360000, "open": 0.245, "high": 0.2454, "low": 0.2449, "close": 0.2449, "volume": 5602.9, "quote_volume": 1374.16421, "trades": 14, "taker_buy_volume": 4826.8, "taker_buy_quote": 1183.98662}, {"ts": 1769835420000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 2893.3, "quote_volume": 708.8585, "trades": 2, "taker_buy_volume": 2893.3, "taker_buy_quote": 708.8585}, {"ts": 1769835480000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 571.3, "quote_volume": 139.9685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835540000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 40.9, "quote_volume": 10.02459, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 10.02459}, {"ts": 1769835600000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 81.8, "quote_volume": 20.06145, "trades": 2, "taker_buy_volume": 81.8, "taker_buy_quote": 20.06145}, {"ts": 1769835660000, "open": 0.2451, "high": 0.2451, "low": 0.2446, "close": 0.2446, "volume": 292.7, "quote_volume": 71.6793, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835720000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 1226.5, "quote_volume": 299.87733, "trades": 8, "taker_buy_volume": 835.4, "taker_buy_quote": 204.26004}, {"ts": 1769835780000, "open": 0.2446, "high": 0.2451, "low": 0.2446, "close": 0.2451, "volume": 22694.1, "quote_volume": 5552.32804, "trades": 16, "taker_buy_volume": 4395.9, "taker_buy_quote": 1076.53949}, {"ts": 1769835840000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 40.9, "quote_volume": 10.0205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835900000, "open": 0.2449, "high": 0.2449, "low": 0.2445, "close": 0.2445, "volume": 227.9, "quote_volume": 55.76481, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835960000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 1356.5, "quote_volume": 331.4786, "trades": 5, "taker_buy_volume": 815.5, "taker_buy_quote": 199.3082}, {"ts": 1769836020000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836080000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 2123.8, "quote_volume": 518.63196, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836140000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 86.0, "quote_volume": 20.9874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836200000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836260000, "open": 0.2439, "high": 0.2441, "low": 0.2438, "close": 0.244, "volume": 5519.0, "quote_volume": 1346.52632, "trades": 17, "taker_buy_volume": 4934.1, "taker_buy_quote": 1203.91804}, {"ts": 1769836320000, "open": 0.244, "high": 0.2443, "low": 0.244, "close": 0.2442, "volume": 6905.8, "quote_volume": 1686.49242, "trades": 14, "taker_buy_volume": 5108.7, "taker_buy_quote": 1247.6406}, {"ts": 1769836380000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 652.6, "quote_volume": 159.49954, "trades": 5, "taker_buy_volume": 82.0, "taker_buy_quote": 20.0449}, {"ts": 1769836440000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836500000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 123.0, "quote_volume": 30.0981, "trades": 3, "taker_buy_volume": 123.0, "taker_buy_quote": 30.0981}, {"ts": 1769836560000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 595.2, "quote_volume": 145.76448, "trades": 7, "taker_buy_volume": 595.2, "taker_buy_quote": 145.76448}, {"ts": 1769836620000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836680000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 31.0, "quote_volume": 7.5888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836740000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 28.8, "quote_volume": 7.05312, "trades": 1, "taker_buy_volume": 28.8, "taker_buy_quote": 7.05312}, {"ts": 1769836800000, "open": 0.2446, "high": 0.2446, "low": 0.2443, "close": 0.2443, "volume": 3841.0, "quote_volume": 938.77657, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836860000, "open": 0.2442, "high": 0.2446, "low": 0.2442, "close": 0.2442, "volume": 6984.0, "quote_volume": 1707.73531, "trades": 28, "taker_buy_volume": 5277.0, "taker_buy_quote": 1290.40669}, {"ts": 1769836920000, "open": 0.2443, "high": 0.2447, "low": 0.2443, "close": 0.2445, "volume": 9083.6, "quote_volume": 2221.1036, "trades": 25, "taker_buy_volume": 6439.1, "taker_buy_quote": 1574.42159}, {"ts": 1769836980000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 625.3, "quote_volume": 152.87353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837040000, "open": 0.2444, "high": 0.2453, "low": 0.2444, "close": 0.2451, "volume": 8540.0, "quote_volume": 2089.51749, "trades": 30, "taker_buy_volume": 8204.0, "taker_buy_quote": 2007.14665}, {"ts": 1769837100000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 186.8, "quote_volume": 45.74731, "trades": 5, "taker_buy_volume": 64.0, "taker_buy_quote": 15.6736}, {"ts": 1769837160000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 122.8, "quote_volume": 30.09827, "trades": 3, "taker_buy_volume": 122.8, "taker_buy_quote": 30.09827}, {"ts": 1769837220000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 40.9, "quote_volume": 10.03277, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 10.03277}, {"ts": 1769837280000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 255.0, "quote_volume": 62.577, "trades": 3, "taker_buy_volume": 255.0, "taker_buy_quote": 62.577}, {"ts": 1769837340000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 164.5, "quote_volume": 40.33122, "trades": 4, "taker_buy_volume": 81.8, "taker_buy_quote": 20.06145}, {"ts": 1769837400000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837460000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 81.8, "quote_volume": 20.07781, "trades": 2, "taker_buy_volume": 81.8, "taker_buy_quote": 20.07781}, {"ts": 1769837520000, "open": 0.2456, "high": 0.2459, "low": 0.2453, "close": 0.2453, "volume": 7964.9, "quote_volume": 1956.92834, "trades": 22, "taker_buy_volume": 3591.9, "taker_buy_quote": 883.07976}, {"ts": 1769837580000, "open": 0.2454, "high": 0.2458, "low": 0.2454, "close": 0.2458, "volume": 3801.3, "quote_volume": 933.58628, "trades": 19, "taker_buy_volume": 3167.9, "taker_buy_quote": 777.89656}, {"ts": 1769837640000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 475.2, "quote_volume": 116.86392, "trades": 8, "taker_buy_volume": 475.2, "taker_buy_quote": 116.86392}, {"ts": 1769837700000, "open": 0.246, "high": 0.246, "low": 0.2457, "close": 0.2457, "volume": 308.9, "quote_volume": 75.92121, "trades": 6, "taker_buy_volume": 101.7, "taker_buy_quote": 24.98769}, {"ts": 1769837760000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 81.6, "quote_volume": 20.06952, "trades": 2, "taker_buy_volume": 81.6, "taker_buy_quote": 20.06952}, {"ts": 1769837820000, "open": 0.2458, "high": 0.2458, "low": 0.2452, "close": 0.2452, "volume": 9976.4, "quote_volume": 2450.17518, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837880000, "open": 0.2454, "high": 0.2458, "low": 0.2454, "close": 0.2458, "volume": 2564.7, "quote_volume": 629.9982, "trades": 15, "taker_buy_volume": 2076.4, "taker_buy_quote": 509.97406}, {"ts": 1769837940000, "open": 0.2459, "high": 0.2462, "low": 0.2459, "close": 0.2462, "volume": 1094.8, "quote_volume": 269.35709, "trades": 10, "taker_buy_volume": 1045.8, "taker_buy_quote": 257.29819}, {"ts": 1769838000000, "open": 0.2463, "high": 0.2466, "low": 0.2463, "close": 0.2466, "volume": 411.6, "quote_volume": 101.42799, "trades": 9, "taker_buy_volume": 327.2, "taker_buy_quote": 80.62339}, {"ts": 1769838060000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 4611.3, "quote_volume": 1136.73428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838120000, "open": 0.2465, "high": 0.2465, "low": 0.2461, "close": 0.2462, "volume": 5432.3, "quote_volume": 1337.23541, "trades": 10, "taker_buy_volume": 1249.4, "taker_buy_quote": 307.60228}, {"ts": 1769838180000, "open": 0.2461, "high": 0.2462, "low": 0.246, "close": 0.2462, "volume": 1132.1, "quote_volume": 278.61056, "trades": 11, "taker_buy_volume": 637.5, "taker_buy_quote": 156.93488}, {"ts": 1769838240000, "open": 0.2463, "high": 0.2469, "low": 0.2463, "close": 0.2469, "volume": 3317.7, "quote_volume": 817.48189, "trades": 11, "taker_buy_volume": 3317.7, "taker_buy_quote": 817.48189}, {"ts": 1769838300000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 81.3, "quote_volume": 20.0689, "trades": 2, "taker_buy_volume": 40.6, "taker_buy_quote": 10.02414}, {"ts": 1769838360000, "open": 0.247, "high": 0.2472, "low": 0.247, "close": 0.2471, "volume": 8022.7, "quote_volume": 1982.4811, "trades": 13, "taker_buy_volume": 154.8, "taker_buy_quote": 38.25108}, {"ts": 1769838420000, "open": 0.2472, "high": 0.2474, "low": 0.2471, "close": 0.2473, "volume": 14519.7, "quote_volume": 3589.12974, "trades": 17, "taker_buy_volume": 5542.8, "taker_buy_quote": 1370.72052}, {"ts": 1769838480000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838540000, "open": 0.2473, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 812.4, "quote_volume": 200.7319, "trades": 7, "taker_buy_volume": 650.1, "taker_buy_quote": 160.61947}, {"ts": 1769838600000, "open": 0.2471, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 203.0, "quote_volume": 50.16942, "trades": 5, "taker_buy_volume": 121.8, "taker_buy_quote": 30.10896}, {"ts": 1769838660000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 40.6, "quote_volume": 10.03226, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 10.03226}, {"ts": 1769838720000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 1050.8, "quote_volume": 259.65674, "trades": 5, "taker_buy_volume": 40.6, "taker_buy_quote": 10.03632}, {"ts": 1769838780000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 40.6, "quote_volume": 10.04038, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 10.04038}, {"ts": 1769838840000, "open": 0.2474, "high": 0.248, "low": 0.2474, "close": 0.2474, "volume": 17363.8, "quote_volume": 4300.69579, "trades": 45, "taker_buy_volume": 7677.6, "taker_buy_quote": 1902.94556}, {"ts": 1769838900000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 81.2, "quote_volume": 20.0767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838960000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839020000, "open": 0.2471, "high": 0.2471, "low": 0.2468, "close": 0.247, "volume": 13462.9, "quote_volume": 3324.42705, "trades": 20, "taker_buy_volume": 13229.9, "taker_buy_quote": 3266.89017}, {"ts": 1769839080000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839140000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 50.0, "quote_volume": 12.35, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 12.35}, {"ts": 1769839200000, "open": 0.2471, "high": 0.2472, "low": 0.2468, "close": 0.2468, "volume": 798.0, "quote_volume": 197.21176, "trades": 9, "taker_buy_volume": 81.2, "taker_buy_quote": 20.06858}, {"ts": 1769839260000, "open": 0.2467, "high": 0.2468, "low": 0.2465, "close": 0.2468, "volume": 406.9, "quote_volume": 100.33748, "trades": 7, "taker_buy_volume": 284.8, "taker_buy_quote": 70.22762}, {"ts": 1769839320000, "open": 0.2469, "high": 0.2472, "low": 0.2469, "close": 0.247, "volume": 894.5, "quote_volume": 221.08386, "trades": 8, "taker_buy_volume": 162.4, "taker_buy_quote": 40.12092}, {"ts": 1769839380000, "open": 0.2469, "high": 0.2469, "low": 0.2466, "close": 0.2466, "volume": 162.5, "quote_volume": 40.09686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839440000, "open": 0.2465, "high": 0.2465, "low": 0.2461, "close": 0.2461, "volume": 203.6, "quote_volume": 50.14666, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839500000, "open": 0.246, "high": 0.246, "low": 0.2456, "close": 0.2457, "volume": 488.7, "quote_volume": 120.10689, "trades": 10, "taker_buy_volume": 40.8, "taker_buy_quote": 10.02456}, {"ts": 1769839560000, "open": 0.2457, "high": 0.2461, "low": 0.2457, "close": 0.2461, "volume": 19486.7, "quote_volume": 4791.87816, "trades": 20, "taker_buy_volume": 13602.8, "taker_buy_quote": 3345.06645}, {"ts": 1769839620000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 523.6, "quote_volume": 128.90772, "trades": 3, "taker_buy_volume": 40.7, "taker_buy_quote": 10.02034}, {"ts": 1769839680000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 218.3, "quote_volume": 53.78505, "trades": 3, "taker_buy_volume": 218.3, "taker_buy_quote": 53.78505}, {"ts": 1769839740000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2467, "volume": 416.3, "quote_volume": 102.65564, "trades": 6, "taker_buy_volume": 288.8, "taker_buy_quote": 71.20139}, {"ts": 1769839800000, "open": 0.2468, "high": 0.2468, "low": 0.2466, "close": 0.2466, "volume": 239.0, "quote_volume": 58.96846, "trades": 4, "taker_buy_volume": 155.3, "taker_buy_quote": 38.32804}, {"ts": 1769839860000, "open": 0.2465, "high": 0.2468, "low": 0.2464, "close": 0.2468, "volume": 464.6, "quote_volume": 114.60138, "trades": 7, "taker_buy_volume": 334.1, "taker_buy_quote": 82.42247}, {"ts": 1769839920000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 122.1, "quote_volume": 30.09765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839980000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 40.7, "quote_volume": 10.02441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840040000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 29.3, "quote_volume": 7.21366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840100000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 74.3, "quote_volume": 18.28859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840160000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 81.6, "quote_volume": 20.06952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840220000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 6053.7, "quote_volume": 1489.77082, "trades": 7, "taker_buy_volume": 6053.7, "taker_buy_quote": 1489.77082}, {"ts": 1769840280000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 40.8, "quote_volume": 10.04496, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 10.04496}, {"ts": 1769840340000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 40.8, "quote_volume": 10.04904, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 10.04904}, {"ts": 1769840400000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 42.0, "quote_volume": 10.3446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840460000, "open": 0.2461, "high": 0.2469, "low": 0.2459, "close": 0.2469, "volume": 116880.2, "quote_volume": 28782.16166, "trades": 71, "taker_buy_volume": 107186.8, "taker_buy_quote": 26391.17136}, {"ts": 1769840520000, "open": 0.247, "high": 0.247, "low": 0.2465, "close": 0.2467, "volume": 14854.9, "quote_volume": 3664.37184, "trades": 38, "taker_buy_volume": 1623.2, "taker_buy_quote": 400.48294}, {"ts": 1769840580000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 1236.6, "quote_volume": 304.94963, "trades": 4, "taker_buy_volume": 1195.9, "taker_buy_quote": 294.91301}, {"ts": 1769840640000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 81.4, "quote_volume": 20.06917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840700000, "open": 0.2464, "high": 0.2464, "low": 0.2448, "close": 0.2452, "volume": 32281.9, "quote_volume": 7913.14494, "trades": 94, "taker_buy_volume": 9242.4, "taker_buy_quote": 2266.07697}, {"ts": 1769840760000, "open": 0.2452, "high": 0.2453, "low": 0.2447, "close": 0.2452, "volume": 7558.4, "quote_volume": 1851.2867, "trades": 35, "taker_buy_volume": 5431.6, "taker_buy_quote": 1330.30428}, {"ts": 1769840820000, "open": 0.2451, "high": 0.2454, "low": 0.245, "close": 0.2454, "volume": 739.2, "quote_volume": 181.18604, "trades": 14, "taker_buy_volume": 579.7, "taker_buy_quote": 142.09668}, {"ts": 1769840880000, "open": 0.2455, "high": 0.2456, "low": 0.2451, "close": 0.2453, "volume": 10843.7, "quote_volume": 2660.84339, "trades": 45, "taker_buy_volume": 1176.2, "taker_buy_quote": 288.48985}, {"ts": 1769840940000, "open": 0.2451, "high": 0.2451, "low": 0.2447, "close": 0.2448, "volume": 922.9, "quote_volume": 225.92224, "trades": 14, "taker_buy_volume": 323.2, "taker_buy_quote": 79.09524}, {"ts": 1769841000000, "open": 0.245, "high": 0.2454, "low": 0.245, "close": 0.2454, "volume": 204.6, "quote_volume": 50.1679, "trades": 5, "taker_buy_volume": 204.6, "taker_buy_quote": 50.1679}, {"ts": 1769841060000, "open": 0.2453, "high": 0.2453, "low": 0.245, "close": 0.2451, "volume": 407.7, "quote_volume": 99.93941, "trades": 7, "taker_buy_volume": 122.7, "taker_buy_quote": 30.06559}, {"ts": 1769841120000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 520.5, "quote_volume": 127.58273, "trades": 6, "taker_buy_volume": 479.6, "taker_buy_quote": 117.55814}, {"ts": 1769841180000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 1263.5, "quote_volume": 310.00998, "trades": 5, "taker_buy_volume": 1263.5, "taker_buy_quote": 310.00998}, {"ts": 1769841240000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 81.8, "quote_volume": 20.07372, "trades": 2, "taker_buy_volume": 40.9, "taker_buy_quote": 10.04095}, {"ts": 1769841300000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 114.8, "quote_volume": 28.14157, "trades": 3, "taker_buy_volume": 33.0, "taker_buy_quote": 8.0883}, {"ts": 1769841360000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 4807.8, "quote_volume": 1178.05026, "trades": 65, "taker_buy_volume": 2886.0, "taker_buy_quote": 707.0741}, {"ts": 1769841420000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 81.8, "quote_volume": 20.03691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841480000, "open": 0.2448, "high": 0.2448, "low": 0.2445, "close": 0.2445, "volume": 335.7, "quote_volume": 82.12325, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841540000, "open": 0.2444, "high": 0.2444, "low": 0.2439, "close": 0.2439, "volume": 3531.1, "quote_volume": 862.62401, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841600000, "open": 0.2439, "high": 0.244, "low": 0.2437, "close": 0.2439, "volume": 22107.0, "quote_volume": 5390.85801, "trades": 59, "taker_buy_volume": 6228.1, "taker_buy_quote": 1518.82106}, {"ts": 1769841660000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 13835.6, "quote_volume": 3374.80663, "trades": 13, "taker_buy_volume": 9953.0, "taker_buy_quote": 2427.84049}, {"ts": 1769841720000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 862.2, "quote_volume": 210.46302, "trades": 2, "taker_buy_volume": 862.2, "taker_buy_quote": 210.46302}, {"ts": 1769841780000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841840000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 2214.2, "quote_volume": 540.71175, "trades": 6, "taker_buy_volume": 2214.2, "taker_buy_quote": 540.71175}, {"ts": 1769841900000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 4143.0, "quote_volume": 1013.00362, "trades": 12, "taker_buy_volume": 4143.0, "taker_buy_quote": 1013.00362}, {"ts": 1769841960000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 630.8, "quote_volume": 154.2347, "trades": 5, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0286}, {"ts": 1769842020000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 1883.6, "quote_volume": 460.73673, "trades": 5, "taker_buy_volume": 1883.6, "taker_buy_quote": 460.73673}, {"ts": 1769842080000, "open": 0.2447, "high": 0.2447, "low": 0.2444, "close": 0.2444, "volume": 206.2, "quote_volume": 50.42534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842140000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 123.3, "quote_volume": 30.10986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842200000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 570.5, "quote_volume": 139.41787, "trades": 4, "taker_buy_volume": 570.5, "taker_buy_quote": 139.41787}, {"ts": 1769842260000, "open": 0.2445, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 164.1, "quote_volume": 40.14705, "trades": 4, "taker_buy_volume": 164.1, "taker_buy_quote": 40.14705}, {"ts": 1769842320000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 169.0, "quote_volume": 41.3497, "trades": 4, "taker_buy_volume": 82.0, "taker_buy_quote": 20.0695}, {"ts": 1769842380000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 458.3, "quote_volume": 112.23767, "trades": 2, "taker_buy_volume": 458.3, "taker_buy_quote": 112.23767}, {"ts": 1769842440000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842500000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 6869.4, "quote_volume": 1680.94628, "trades": 6, "taker_buy_volume": 71.4, "taker_buy_quote": 17.47158}, {"ts": 1769842560000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 1252.1, "quote_volume": 306.22496, "trades": 15, "taker_buy_volume": 695.0, "taker_buy_quote": 170.0017}, {"ts": 1769842620000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842680000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842740000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842800000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 32.0, "quote_volume": 7.8208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842860000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 532.9, "quote_volume": 130.23665, "trades": 5, "taker_buy_volume": 459.8, "taker_buy_quote": 112.37512}, {"ts": 1769842920000, "open": 0.2442, "high": 0.2442, "low": 0.2437, "close": 0.2437, "volume": 3800.0, "quote_volume": 926.95773, "trades": 21, "taker_buy_volume": 1943.0, "taker_buy_quote": 474.26637}, {"ts": 1769842980000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843040000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 2953.4, "quote_volume": 719.75454, "trades": 12, "taker_buy_volume": 2816.8, "taker_buy_quote": 686.47878}, {"ts": 1769843100000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 167.1, "quote_volume": 40.7598, "trades": 3, "taker_buy_volume": 167.1, "taker_buy_quote": 40.7598}, {"ts": 1769843160000, "open": 0.244, "high": 0.244, "low": 0.2436, "close": 0.2436, "volume": 147.4, "quote_volume": 35.92857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843220000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 529.5, "quote_volume": 129.03915, "trades": 2, "taker_buy_volume": 41.2, "taker_buy_quote": 10.04044}, {"ts": 1769843280000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 82.4, "quote_volume": 20.08088, "trades": 2, "taker_buy_volume": 41.2, "taker_buy_quote": 10.04456}, {"ts": 1769843340000, "open": 0.2435, "high": 0.2437, "low": 0.2434, "close": 0.2434, "volume": 2883.5, "quote_volume": 702.06737, "trades": 12, "taker_buy_volume": 987.4, "taker_buy_quote": 240.53476}, {"ts": 1769843400000, "open": 0.2437, "high": 0.244, "low": 0.2437, "close": 0.244, "volume": 1114.7, "quote_volume": 271.81687, "trades": 11, "taker_buy_volume": 667.6, "taker_buy_quote": 162.8586}, {"ts": 1769843460000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 98.0, "quote_volume": 23.9072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843520000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843580000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 41.2, "quote_volume": 10.05692, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 10.05692}, {"ts": 1769843640000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 209.8, "quote_volume": 51.22454, "trades": 4, "taker_buy_volume": 82.4, "taker_buy_quote": 20.1262}, {"ts": 1769843700000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 2910.2, "quote_volume": 709.80429, "trades": 60, "taker_buy_volume": 2804.0, "taker_buy_quote": 683.8956}, {"ts": 1769843760000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843820000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 48.0, "quote_volume": 11.7072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843880000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 5922.8, "quote_volume": 1444.23064, "trades": 57, "taker_buy_volume": 5812.3, "taker_buy_quote": 1417.29074}, {"ts": 1769843940000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 178.8, "quote_volume": 43.57356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844000000, "open": 0.2437, "high": 0.2438, "low": 0.2435, "close": 0.2435, "volume": 677.1, "quote_volume": 164.99863, "trades": 8, "taker_buy_volume": 106.4, "taker_buy_quote": 25.9314}, {"ts": 1769844060000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844120000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 41.2, "quote_volume": 10.03632, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 10.03632}, {"ts": 1769844180000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 137.8, "quote_volume": 33.59152, "trades": 3, "taker_buy_volume": 137.8, "taker_buy_quote": 33.59152}, {"ts": 1769844240000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 637.0, "quote_volume": 155.3643, "trades": 4, "taker_buy_volume": 41.1, "taker_buy_quote": 10.02429}, {"ts": 1769844300000, "open": 0.244, "high": 0.2443, "low": 0.244, "close": 0.2443, "volume": 219.8, "quote_volume": 53.66694, "trades": 7, "taker_buy_volume": 219.8, "taker_buy_quote": 53.66694}, {"ts": 1769844360000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 216.9, "quote_volume": 52.99606, "trades": 4, "taker_buy_volume": 112.7, "taker_buy_quote": 27.52958}, {"ts": 1769844420000, "open": 0.2443, "high": 0.2443, "low": 0.2438, "close": 0.2438, "volume": 7073.3, "quote_volume": 1727.23918, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844480000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 41.1, "quote_volume": 10.01607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844540000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 96.8, "quote_volume": 23.58048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844600000, "open": 0.2436, "high": 0.2436, "low": 0.2432, "close": 0.2432, "volume": 2776.5, "quote_volume": 675.97482, "trades": 16, "taker_buy_volume": 971.7, "taker_buy_quote": 236.50087}, {"ts": 1769844660000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 2353.2, "quote_volume": 572.035, "trades": 20, "taker_buy_volume": 1977.5, "taker_buy_quote": 480.73025}, {"ts": 1769844720000, "open": 0.2432, "high": 0.2433, "low": 0.243, "close": 0.243, "volume": 1051.6, "quote_volume": 255.8295, "trades": 8, "taker_buy_volume": 969.0, "taker_buy_quote": 235.75357}, {"ts": 1769844780000, "open": 0.2429, "high": 0.2432, "low": 0.2427, "close": 0.2432, "volume": 12414.2, "quote_volume": 3014.93265, "trades": 71, "taker_buy_volume": 8510.1, "taker_buy_quote": 2067.29669}, {"ts": 1769844840000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 292.5, "quote_volume": 71.13187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844900000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 3213.9, "quote_volume": 781.97304, "trades": 11, "taker_buy_volume": 3087.7, "taker_buy_quote": 751.24564}, {"ts": 1769844960000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 10220.2, "quote_volume": 2489.1388, "trades": 57, "taker_buy_volume": 10137.8, "taker_buy_quote": 2469.07028}, {"ts": 1769845020000, "open": 0.2435, "high": 0.2435, "low": 0.2431, "close": 0.2431, "volume": 9206.0, "quote_volume": 2239.85374, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845080000, "open": 0.2431, "high": 0.2431, "low": 0.2426, "close": 0.2426, "volume": 5192.6, "quote_volume": 1261.02489, "trades": 19, "taker_buy_volume": 949.0, "taker_buy_quote": 230.29172}, {"ts": 1769845140000, "open": 0.2425, "high": 0.2425, "low": 0.2417, "close": 0.2424, "volume": 24804.4, "quote_volume": 6004.37136, "trades": 88, "taker_buy_volume": 12510.8, "taker_buy_quote": 3028.80266}, {"ts": 1769845200000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 1208.4, "quote_volume": 292.43954, "trades": 7, "taker_buy_volume": 26.0, "taker_buy_quote": 6.2946}, {"ts": 1769845260000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845320000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 124.2, "quote_volume": 30.08124, "trades": 3, "taker_buy_volume": 124.2, "taker_buy_quote": 30.08124}, {"ts": 1769845380000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 41.4, "quote_volume": 10.03536, "trades": 1, "taker_buy_volume": 41.4, "taker_buy_quote": 10.03536}, {"ts": 1769845440000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 7080.4, "quote_volume": 1715.53209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845500000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 355.6, "quote_volume": 86.1346, "trades": 6, "taker_buy_volume": 355.6, "taker_buy_quote": 86.1346}, {"ts": 1769845560000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 108.8, "quote_volume": 26.3581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845620000, "open": 0.2424, "high": 0.243, "low": 0.2424, "close": 0.243, "volume": 2506.6, "quote_volume": 608.36847, "trades": 11, "taker_buy_volume": 2506.6, "taker_buy_quote": 608.36847}, {"ts": 1769845680000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 385.8, "quote_volume": 93.73631, "trades": 3, "taker_buy_volume": 296.2, "taker_buy_quote": 71.9766}, {"ts": 1769845740000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 80.3, "quote_volume": 19.48881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845800000, "open": 0.2429, "high": 0.2431, "low": 0.2427, "close": 0.2427, "volume": 2408.6, "quote_volume": 584.92093, "trades": 15, "taker_buy_volume": 834.4, "taker_buy_quote": 202.71037}, {"ts": 1769845860000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2429, "volume": 573.6, "quote_volume": 139.22978, "trades": 3, "taker_buy_volume": 85.3, "taker_buy_quote": 20.71937}, {"ts": 1769845920000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 890.1, "quote_volume": 216.2943, "trades": 8, "taker_buy_volume": 41.3, "taker_buy_quote": 10.0359}, {"ts": 1769845980000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 82.6, "quote_volume": 20.05115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846040000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846100000, "open": 0.2425, "high": 0.2429, "low": 0.2425, "close": 0.2429, "volume": 7057.6, "quote_volume": 1712.52332, "trades": 19, "taker_buy_volume": 5292.1, "taker_buy_quote": 1284.38957}, {"ts": 1769846160000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 9617.1, "quote_volume": 2334.53515, "trades": 56, "taker_buy_volume": 9508.8, "taker_buy_quote": 2308.24661}, {"ts": 1769846220000, "open": 0.2429, "high": 0.2434, "low": 0.2429, "close": 0.2433, "volume": 9525.0, "quote_volume": 2317.12224, "trades": 69, "taker_buy_volume": 9483.7, "taker_buy_quote": 2307.07395}, {"ts": 1769846280000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 600.2, "quote_volume": 145.96864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846340000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 190.1, "quote_volume": 46.21331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846400000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2434, "volume": 1764.8, "quote_volume": 429.39391, "trades": 6, "taker_buy_volume": 1764.8, "taker_buy_quote": 429.39391}, {"ts": 1769846460000, "open": 0.2433, "high": 0.2434, "low": 0.2431, "close": 0.2431, "volume": 9298.0, "quote_volume": 2263.02929, "trades": 9, "taker_buy_volume": 2278.9, "taker_buy_quote": 554.63543}, {"ts": 1769846520000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 66.3, "quote_volume": 16.1109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846580000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 570.8, "quote_volume": 138.64732, "trades": 3, "taker_buy_volume": 529.5, "taker_buy_quote": 128.61555}, {"ts": 1769846640000, "open": 0.2428, "high": 0.2429, "low": 0.2426, "close": 0.2426, "volume": 781.2, "quote_volume": 189.70789, "trades": 8, "taker_buy_volume": 529.6, "taker_buy_quote": 128.63984}, {"ts": 1769846700000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 124.1, "quote_volume": 30.10665, "trades": 3, "taker_buy_volume": 82.7, "taker_buy_quote": 20.06715}, {"ts": 1769846760000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 138.2, "quote_volume": 33.56465, "trades": 3, "taker_buy_volume": 138.2, "taker_buy_quote": 33.56465}, {"ts": 1769846820000, "open": 0.2429, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 109.0, "quote_volume": 26.46371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846880000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 41.3, "quote_volume": 10.01938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846940000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 736.1, "quote_volume": 178.6143, "trades": 8, "taker_buy_volume": 570.9, "taker_buy_quote": 138.54917}, {"ts": 1769847000000, "open": 0.2424, "high": 0.2425, "low": 0.2419, "close": 0.2425, "volume": 12892.7, "quote_volume": 3121.59807, "trades": 56, "taker_buy_volume": 1150.7, "taker_buy_quote": 278.46811}, {"ts": 1769847060000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 1122.8, "quote_volume": 272.27072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847120000, "open": 0.2422, "high": 0.2426, "low": 0.2422, "close": 0.2425, "volume": 1242.5, "quote_volume": 301.02376, "trades": 11, "taker_buy_volume": 682.9, "taker_buy_quote": 165.4638}, {"ts": 1769847180000, "open": 0.2426, "high": 0.2431, "low": 0.2426, "close": 0.2431, "volume": 3031.6, "quote_volume": 736.09292, "trades": 12, "taker_buy_volume": 2864.2, "taker_buy_quote": 695.454}, {"ts": 1769847240000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2434, "volume": 2090.4, "quote_volume": 508.92065, "trades": 18, "taker_buy_volume": 197.8, "taker_buy_quote": 48.13298}, {"ts": 1769847300000, "open": 0.2433, "high": 0.2433, "low": 0.2429, "close": 0.2429, "volume": 10246.9, "quote_volume": 2491.81752, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847360000, "open": 0.2428, "high": 0.2428, "low": 0.2423, "close": 0.2424, "volume": 1056.5, "quote_volume": 256.11028, "trades": 13, "taker_buy_volume": 701.9, "taker_buy_quote": 170.09587}, {"ts": 1769847420000, "open": 0.2423, "high": 0.2423, "low": 0.2396, "close": 0.242, "volume": 300590.4, "quote_volume": 72306.02599, "trades": 725, "taker_buy_volume": 127560.7, "taker_buy_quote": 30679.4626}, {"ts": 1769847480000, "open": 0.2419, "high": 0.2431, "low": 0.2417, "close": 0.2431, "volume": 22742.7, "quote_volume": 5510.48248, "trades": 67, "taker_buy_volume": 10108.1, "taker_buy_quote": 2451.4239}, {"ts": 1769847540000, "open": 0.2432, "high": 0.2437, "low": 0.2424, "close": 0.2427, "volume": 27856.1, "quote_volume": 6779.56483, "trades": 61, "taker_buy_volume": 5718.7, "taker_buy_quote": 1390.88981}, {"ts": 1769847600000, "open": 0.2428, "high": 0.2433, "low": 0.2428, "close": 0.2431, "volume": 3166.1, "quote_volume": 770.20612, "trades": 14, "taker_buy_volume": 2973.9, "taker_buy_quote": 723.47567}, {"ts": 1769847660000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 815.7, "quote_volume": 198.39344, "trades": 7, "taker_buy_volume": 504.5, "taker_buy_quote": 122.7096}, {"ts": 1769847720000, "open": 0.2433, "high": 0.2433, "low": 0.2421, "close": 0.2421, "volume": 17655.2, "quote_volume": 4282.85255, "trades": 63, "taker_buy_volume": 7670.4, "taker_buy_quote": 1860.4052}, {"ts": 1769847780000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 1905.5, "quote_volume": 461.22156, "trades": 12, "taker_buy_volume": 1767.1, "taker_buy_quote": 427.72876}, {"ts": 1769847840000, "open": 0.2421, "high": 0.2422, "low": 0.2417, "close": 0.2419, "volume": 15671.9, "quote_volume": 3792.11571, "trades": 42, "taker_buy_volume": 9290.4, "taker_buy_quote": 2247.97661}, {"ts": 1769847900000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 770.3, "quote_volume": 186.49758, "trades": 7, "taker_buy_volume": 82.9, "taker_buy_quote": 20.07424}, {"ts": 1769847960000, "open": 0.2422, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 861.1, "quote_volume": 208.69338, "trades": 11, "taker_buy_volume": 124.2, "taker_buy_quote": 30.09366}, {"ts": 1769848020000, "open": 0.242, "high": 0.242, "low": 0.2415, "close": 0.2417, "volume": 2851.8, "quote_volume": 689.1552, "trades": 13, "taker_buy_volume": 1001.2, "taker_buy_quote": 241.85278}, {"ts": 1769848080000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 588.2, "quote_volume": 142.02545, "trades": 5, "taker_buy_volume": 505.2, "taker_buy_quote": 121.9851}, {"ts": 1769848140000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2416, "volume": 2421.6, "quote_volume": 585.52213, "trades": 9, "taker_buy_volume": 1419.7, "taker_buy_quote": 343.27101}, {"ts": 1769848200000, "open": 0.2415, "high": 0.2415, "low": 0.2408, "close": 0.2409, "volume": 4410.3, "quote_volume": 1062.54672, "trades": 22, "taker_buy_volume": 4044.6, "taker_buy_quote": 974.36981}, {"ts": 1769848260000, "open": 0.2407, "high": 0.2411, "low": 0.2406, "close": 0.2409, "volume": 7270.0, "quote_volume": 1751.25996, "trades": 21, "taker_buy_volume": 5795.3, "taker_buy_quote": 1396.10319}, {"ts": 1769848320000, "open": 0.2408, "high": 0.2417, "low": 0.2407, "close": 0.2414, "volume": 36995.3, "quote_volume": 8928.77774, "trades": 80, "taker_buy_volume": 24651.9, "taker_buy_quote": 5947.97982}, {"ts": 1769848380000, "open": 0.2413, "high": 0.2413, "low": 0.2409, "close": 0.241, "volume": 721.4, "quote_volume": 173.85253, "trades": 7, "taker_buy_volume": 513.4, "taker_buy_quote": 123.70373}, {"ts": 1769848440000, "open": 0.2411, "high": 0.2413, "low": 0.241, "close": 0.241, "volume": 611.1, "quote_volume": 147.33405, "trades": 8, "taker_buy_volume": 423.1, "taker_buy_quote": 102.02189}, {"ts": 1769848500000, "open": 0.2409, "high": 0.2409, "low": 0.2397, "close": 0.24, "volume": 20977.8, "quote_volume": 5035.00431, "trades": 73, "taker_buy_volume": 11479.0, "taker_buy_quote": 2755.97802}, {"ts": 1769848560000, "open": 0.2401, "high": 0.2401, "low": 0.2396, "close": 0.2398, "volume": 13467.7, "quote_volume": 3229.68877, "trades": 44, "taker_buy_volume": 10614.9, "taker_buy_quote": 2545.60647}, {"ts": 1769848620000, "open": 0.2397, "high": 0.2408, "low": 0.2391, "close": 0.2407, "volume": 13026.6, "quote_volume": 3127.56692, "trades": 67, "taker_buy_volume": 5629.8, "taker_buy_quote": 1352.38312}, {"ts": 1769848680000, "open": 0.2407, "high": 0.2407, "low": 0.2403, "close": 0.2403, "volume": 4380.9, "quote_volume": 1053.37735, "trades": 15, "taker_buy_volume": 2817.8, "taker_buy_quote": 677.43635}, {"ts": 1769848740000, "open": 0.2404, "high": 0.2404, "low": 0.2399, "close": 0.2399, "volume": 3152.3, "quote_volume": 756.71908, "trades": 18, "taker_buy_volume": 1746.7, "taker_buy_quote": 419.47388}, {"ts": 1769848800000, "open": 0.2398, "high": 0.2401, "low": 0.2387, "close": 0.2398, "volume": 43794.9, "quote_volume": 10492.29683, "trades": 193, "taker_buy_volume": 29515.3, "taker_buy_quote": 7069.55543}, {"ts": 1769848860000, "open": 0.2395, "high": 0.241, "low": 0.2395, "close": 0.2408, "volume": 25809.0, "quote_volume": 6196.99505, "trades": 111, "taker_buy_volume": 10982.5, "taker_buy_quote": 2637.29486}, {"ts": 1769848920000, "open": 0.2407, "high": 0.2409, "low": 0.2402, "close": 0.2402, "volume": 19842.6, "quote_volume": 4777.402, "trades": 47, "taker_buy_volume": 12784.1, "taker_buy_quote": 3077.84036}, {"ts": 1769848980000, "open": 0.2401, "high": 0.2407, "low": 0.2396, "close": 0.2405, "volume": 8364.2, "quote_volume": 2008.30293, "trades": 38, "taker_buy_volume": 4856.2, "taker_buy_quote": 1166.3611}, {"ts": 1769849040000, "open": 0.2405, "high": 0.2408, "low": 0.2404, "close": 0.2405, "volume": 7613.1, "quote_volume": 1831.14303, "trades": 18, "taker_buy_volume": 5565.5, "taker_buy_quote": 1338.74406}, {"ts": 1769849100000, "open": 0.2406, "high": 0.2407, "low": 0.24, "close": 0.2403, "volume": 608.4, "quote_volume": 146.23482, "trades": 15, "taker_buy_volume": 250.5, "taker_buy_quote": 60.22431}, {"ts": 1769849160000, "open": 0.2404, "high": 0.2404, "low": 0.2394, "close": 0.2398, "volume": 89781.3, "quote_volume": 21526.4935, "trades": 70, "taker_buy_volume": 3884.2, "taker_buy_quote": 931.02626}, {"ts": 1769849220000, "open": 0.2398, "high": 0.24, "low": 0.2396, "close": 0.2398, "volume": 7093.0, "quote_volume": 1701.05027, "trades": 20, "taker_buy_volume": 6797.2, "taker_buy_quote": 1630.12997}, {"ts": 1769849280000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2396, "volume": 4377.0, "quote_volume": 1048.68455, "trades": 7, "taker_buy_volume": 735.4, "taker_buy_quote": 176.15719}, {"ts": 1769849340000, "open": 0.2398, "high": 0.2402, "low": 0.2398, "close": 0.2398, "volume": 3753.2, "quote_volume": 900.96676, "trades": 14, "taker_buy_volume": 2167.1, "taker_buy_quote": 520.34173}, {"ts": 1769849400000, "open": 0.2397, "high": 0.2403, "low": 0.2397, "close": 0.2402, "volume": 2615.7, "quote_volume": 627.84048, "trades": 13, "taker_buy_volume": 2323.2, "taker_buy_quote": 557.60288}, {"ts": 1769849460000, "open": 0.2403, "high": 0.2409, "low": 0.2403, "close": 0.2408, "volume": 857.7, "quote_volume": 206.41776, "trades": 17, "taker_buy_volume": 456.0, "taker_buy_quote": 109.70141}, {"ts": 1769849520000, "open": 0.2409, "high": 0.241, "low": 0.2408, "close": 0.2408, "volume": 8653.9, "quote_volume": 2085.51002, "trades": 9, "taker_buy_volume": 8275.3, "taker_buy_quote": 1994.34314}, {"ts": 1769849580000, "open": 0.2411, "high": 0.2419, "low": 0.2411, "close": 0.2419, "volume": 2598.5, "quote_volume": 627.52373, "trades": 18, "taker_buy_volume": 2430.3, "taker_buy_quote": 586.89928}, {"ts": 1769849640000, "open": 0.2418, "high": 0.2425, "low": 0.2418, "close": 0.2419, "volume": 1747.3, "quote_volume": 422.8802, "trades": 21, "taker_buy_volume": 1077.6, "taker_buy_quote": 260.71616}, {"ts": 1769849700000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 124.2, "quote_volume": 30.07296, "trades": 3, "taker_buy_volume": 82.8, "taker_buy_quote": 20.05002}, {"ts": 1769849760000, "open": 0.242, "high": 0.2424, "low": 0.242, "close": 0.2424, "volume": 207.0, "quote_volume": 50.1354, "trades": 5, "taker_buy_volume": 165.6, "taker_buy_quote": 40.1166}, {"ts": 1769849820000, "open": 0.2425, "high": 0.2428, "low": 0.2425, "close": 0.2426, "volume": 552.3, "quote_volume": 133.96167, "trades": 6, "taker_buy_volume": 511.0, "taker_buy_quote": 123.94229}, {"ts": 1769849880000, "open": 0.2427, "high": 0.2427, "low": 0.2419, "close": 0.2419, "volume": 8653.5, "quote_volume": 2096.74298, "trades": 11, "taker_buy_volume": 41.3, "taker_buy_quote": 10.02351}, {"ts": 1769849940000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 756.1, "quote_volume": 182.98034, "trades": 6, "taker_buy_volume": 41.4, "taker_buy_quote": 10.02294}, {"ts": 1769850000000, "open": 0.2421, "high": 0.2427, "low": 0.2421, "close": 0.2427, "volume": 451.1, "quote_volume": 109.31896, "trades": 10, "taker_buy_volume": 451.1, "taker_buy_quote": 109.31896}, {"ts": 1769850060000, "open": 0.2425, "high": 0.2425, "low": 0.2421, "close": 0.2422, "volume": 248.4, "quote_volume": 60.18318, "trades": 7, "taker_buy_volume": 41.4, "taker_buy_quote": 10.02708}, {"ts": 1769850120000, "open": 0.2423, "high": 0.2431, "low": 0.2423, "close": 0.2431, "volume": 372.1, "quote_volume": 90.30857, "trades": 10, "taker_buy_volume": 372.1, "taker_buy_quote": 90.30857}, {"ts": 1769850180000, "open": 0.2431, "high": 0.2433, "low": 0.2427, "close": 0.2427, "volume": 10727.4, "quote_volume": 2608.80786, "trades": 22, "taker_buy_volume": 115.4, "taker_buy_quote": 28.0727}, {"ts": 1769850240000, "open": 0.2426, "high": 0.2426, "low": 0.2421, "close": 0.2421, "volume": 3815.9, "quote_volume": 924.69051, "trades": 24, "taker_buy_volume": 1137.7, "taker_buy_quote": 275.51717}, {"ts": 1769850300000, "open": 0.242, "high": 0.2424, "low": 0.242, "close": 0.2424, "volume": 4172.7, "quote_volume": 1010.34024, "trades": 14, "taker_buy_volume": 4040.8, "taker_buy_quote": 978.38424}, {"ts": 1769850360000, "open": 0.2425, "high": 0.2425, "low": 0.2419, "close": 0.2419, "volume": 3328.2, "quote_volume": 806.38974, "trades": 7, "taker_buy_volume": 41.4, "taker_buy_quote": 10.0395}, {"ts": 1769850420000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.2421, "volume": 625.1, "quote_volume": 151.22549, "trades": 4, "taker_buy_volume": 625.1, "taker_buy_quote": 151.22549}, {"ts": 1769850480000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850540000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 1275.2, "quote_volume": 308.95952, "trades": 7, "taker_buy_volume": 1235.0, "taker_buy_quote": 299.2271}, {"ts": 1769850600000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850660000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 82.8, "quote_volume": 20.07486, "trades": 2, "taker_buy_volume": 82.8, "taker_buy_quote": 20.07486}, {"ts": 1769850720000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850780000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 124.2, "quote_volume": 30.08124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850840000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 488.3, "quote_volume": 118.21743, "trades": 1, "taker_buy_volume": 488.3, "taker_buy_quote": 118.21743}, {"ts": 1769850900000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 160.7, "quote_volume": 38.90182, "trades": 4, "taker_buy_volume": 82.8, "taker_buy_quote": 20.05002}, {"ts": 1769850960000, "open": 0.2423, "high": 0.2423, "low": 0.2417, "close": 0.2419, "volume": 9308.8, "quote_volume": 2250.77368, "trades": 15, "taker_buy_volume": 1277.1, "taker_buy_quote": 308.73261}, {"ts": 1769851020000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 173.0, "quote_volume": 41.87915, "trades": 3, "taker_buy_volume": 173.0, "taker_buy_quote": 41.87915}, {"ts": 1769851080000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 121.8, "quote_volume": 29.4756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851140000, "open": 0.2419, "high": 0.2422, "low": 0.2415, "close": 0.2422, "volume": 20639.3, "quote_volume": 4991.39395, "trades": 44, "taker_buy_volume": 14893.7, "taker_buy_quote": 3603.43689}, {"ts": 1769851200000, "open": 0.2422, "high": 0.2423, "low": 0.2418, "close": 0.2418, "volume": 2243.1, "quote_volume": 542.56147, "trades": 9, "taker_buy_volume": 82.9, "taker_buy_quote": 20.08252}, {"ts": 1769851260000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2417, "volume": 429.6, "quote_volume": 103.7733, "trades": 7, "taker_buy_volume": 248.9, "taker_buy_quote": 60.1218}, {"ts": 1769851320000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 83.0, "quote_volume": 20.04865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851380000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 41.5, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0264}, {"ts": 1769851440000, "open": 0.2415, "high": 0.2415, "low": 0.2412, "close": 0.2412, "volume": 414.8, "quote_volume": 100.07467, "trades": 7, "taker_buy_volume": 248.6, "taker_buy_quote": 59.96232}, {"ts": 1769851500000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 83.2, "quote_volume": 20.05536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851560000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 3441.0, "quote_volume": 829.96504, "trades": 3, "taker_buy_volume": 3441.0, "taker_buy_quote": 829.96504}, {"ts": 1769851620000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851680000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 40.6, "quote_volume": 9.78866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851740000, "open": 0.2413, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 238.2, "quote_volume": 57.49014, "trades": 4, "taker_buy_volume": 238.2, "taker_buy_quote": 57.49014}, {"ts": 1769851800000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 428.7, "quote_volume": 103.61264, "trades": 6, "taker_buy_volume": 83.0, "taker_buy_quote": 20.05695}, {"ts": 1769851860000, "open": 0.2418, "high": 0.2425, "low": 0.2418, "close": 0.2425, "volume": 455.6, "quote_volume": 110.32095, "trades": 10, "taker_buy_volume": 455.6, "taker_buy_quote": 110.32095}, {"ts": 1769851920000, "open": 0.2426, "high": 0.2436, "low": 0.2426, "close": 0.2436, "volume": 752.5, "quote_volume": 182.92676, "trades": 20, "taker_buy_volume": 648.3, "taker_buy_quote": 157.64784}, {"ts": 1769851980000, "open": 0.2437, "high": 0.244, "low": 0.2437, "close": 0.244, "volume": 4372.8, "quote_volume": 1066.45137, "trades": 29, "taker_buy_volume": 2138.9, "taker_buy_quote": 521.67357}, {"ts": 1769852040000, "open": 0.2441, "high": 0.2442, "low": 0.2437, "close": 0.2437, "volume": 6571.6, "quote_volume": 1602.22159, "trades": 11, "taker_buy_volume": 136.2, "taker_buy_quote": 33.25052}, {"ts": 1769852100000, "open": 0.2438, "high": 0.2446, "low": 0.2438, "close": 0.2442, "volume": 9949.9, "quote_volume": 2429.75588, "trades": 23, "taker_buy_volume": 8965.9, "taker_buy_quote": 2189.36879}, {"ts": 1769852160000, "open": 0.2441, "high": 0.2441, "low": 0.2432, "close": 0.2432, "volume": 822.5, "quote_volume": 200.40143, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852220000, "open": 0.2431, "high": 0.2432, "low": 0.2425, "close": 0.2432, "volume": 14692.2, "quote_volume": 3568.21728, "trades": 31, "taker_buy_volume": 13913.0, "taker_buy_quote": 3379.15731}, {"ts": 1769852280000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2434, "volume": 18473.4, "quote_volume": 4494.60771, "trades": 56, "taker_buy_volume": 11749.8, "taker_buy_quote": 2858.92432}, {"ts": 1769852340000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 351.7, "quote_volume": 85.69281, "trades": 8, "taker_buy_volume": 123.6, "taker_buy_quote": 30.10896}, {"ts": 1769852400000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 1201.2, "quote_volume": 292.39314, "trades": 6, "taker_buy_volume": 49.0, "taker_buy_quote": 11.9266}, {"ts": 1769852460000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 251.6, "quote_volume": 61.26416, "trades": 5, "taker_buy_volume": 251.6, "taker_buy_quote": 61.26416}, {"ts": 1769852520000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 1240.4, "quote_volume": 302.49363, "trades": 11, "taker_buy_volume": 123.4, "taker_buy_quote": 30.09314}, {"ts": 1769852580000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2435, "volume": 1242.3, "quote_volume": 302.63249, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852640000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 82.4, "quote_volume": 20.05204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852700000, "open": 0.2432, "high": 0.2432, "low": 0.243, "close": 0.243, "volume": 123.8, "quote_volume": 30.09577, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852760000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 1969.7, "quote_volume": 478.6371, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852820000, "open": 0.2429, "high": 0.2434, "low": 0.2428, "close": 0.2428, "volume": 7563.3, "quote_volume": 1839.62603, "trades": 16, "taker_buy_volume": 7301.4, "taker_buy_quote": 1776.0078}, {"ts": 1769852880000, "open": 0.2427, "high": 0.2429, "low": 0.2426, "close": 0.2428, "volume": 846.9, "quote_volume": 205.50088, "trades": 7, "taker_buy_volume": 115.6, "taker_buy_quote": 28.07511}, {"ts": 1769852940000, "open": 0.2427, "high": 0.2427, "low": 0.2423, "close": 0.2423, "volume": 206.7, "quote_volume": 50.12472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853000000, "open": 0.2424, "high": 0.243, "low": 0.2424, "close": 0.2428, "volume": 2390.9, "quote_volume": 580.08672, "trades": 28, "taker_buy_volume": 1902.6, "taker_buy_quote": 461.52748}, {"ts": 1769853060000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 82.6, "quote_volume": 20.05115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853120000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 82.7, "quote_volume": 20.05888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853180000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 165.5, "quote_volume": 40.15029, "trades": 4, "taker_buy_volume": 124.1, "taker_buy_quote": 30.11079}, {"ts": 1769853240000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 41.3, "quote_volume": 10.01938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853300000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853360000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 467.6, "quote_volume": 113.45215, "trades": 3, "taker_buy_volume": 467.6, "taker_buy_quote": 113.45215}, {"ts": 1769853420000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853480000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 2470.8, "quote_volume": 599.41608, "trades": 4, "taker_buy_volume": 2429.4, "taker_buy_quote": 589.37244}, {"ts": 1769853540000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 595.0, "quote_volume": 144.347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853600000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853660000, "open": 0.2427, "high": 0.2427, "low": 0.2422, "close": 0.2422, "volume": 2570.9, "quote_volume": 622.93777, "trades": 8, "taker_buy_volume": 41.4, "taker_buy_quote": 10.04778}, {"ts": 1769853720000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853780000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2424, "volume": 540.9, "quote_volume": 131.13522, "trades": 6, "taker_buy_volume": 499.5, "taker_buy_quote": 121.104}, {"ts": 1769853840000, "open": 0.2422, "high": 0.2422, "low": 0.2419, "close": 0.2422, "volume": 281.4, "quote_volume": 68.1228, "trades": 8, "taker_buy_volume": 82.8, "taker_buy_quote": 20.05002}, {"ts": 1769853900000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 260.4, "quote_volume": 63.10734, "trades": 5, "taker_buy_volume": 124.2, "taker_buy_quote": 30.10608}, {"ts": 1769853960000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854020000, "open": 0.2423, "high": 0.2423, "low": 0.2419, "close": 0.2419, "volume": 10088.6, "quote_volume": 2443.56624, "trades": 22, "taker_buy_volume": 2148.2, "taker_buy_quote": 520.50886}, {"ts": 1769854080000, "open": 0.2418, "high": 0.2419, "low": 0.2417, "close": 0.2418, "volume": 1280.5, "quote_volume": 309.6249, "trades": 7, "taker_buy_volume": 41.5, "taker_buy_quote": 10.03885}, {"ts": 1769854140000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2416, "volume": 1978.5, "quote_volume": 477.88753, "trades": 7, "taker_buy_volume": 252.1, "taker_buy_quote": 60.94948}, {"ts": 1769854200000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854260000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 41.5, "quote_volume": 10.03055, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.03055}, {"ts": 1769854320000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 124.5, "quote_volume": 30.06675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854380000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 41.5, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0264}, {"ts": 1769854440000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 2071.6, "quote_volume": 500.29555, "trades": 5, "taker_buy_volume": 2030.1, "taker_buy_quote": 490.2733}, {"ts": 1769854500000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2419, "volume": 2245.5, "quote_volume": 543.174, "trades": 5, "taker_buy_volume": 2245.5, "taker_buy_quote": 543.174}, {"ts": 1769854560000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2416, "volume": 181.4, "quote_volume": 43.85007, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854620000, "open": 0.2415, "high": 0.2419, "low": 0.2415, "close": 0.2419, "volume": 688.5, "quote_volume": 166.44829, "trades": 7, "taker_buy_volume": 612.8, "taker_buy_quote": 148.16674}, {"ts": 1769854680000, "open": 0.242, "high": 0.242, "low": 0.2417, "close": 0.2417, "volume": 168.5, "quote_volume": 40.74305, "trades": 4, "taker_buy_volume": 85.5, "taker_buy_quote": 20.6778}, {"ts": 1769854740000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 83.0, "quote_volume": 20.08185, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 20.08185}, {"ts": 1769854800000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2422, "volume": 304.2, "quote_volume": 73.68966, "trades": 7, "taker_buy_volume": 221.4, "taker_buy_quote": 53.63136}, {"ts": 1769854860000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 82.8, "quote_volume": 20.07486, "trades": 3, "taker_buy_volume": 82.8, "taker_buy_quote": 20.07486}, {"ts": 1769854920000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854980000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2426, "volume": 5017.5, "quote_volume": 1217.31551, "trades": 9, "taker_buy_volume": 3944.7, "taker_buy_quote": 957.05423}, {"ts": 1769855040000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 41.4, "quote_volume": 10.0395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855100000, "open": 0.2426, "high": 0.2429, "low": 0.2426, "close": 0.2429, "volume": 1083.3, "quote_volume": 262.92276, "trades": 9, "taker_buy_volume": 612.3, "taker_buy_quote": 148.65816}, {"ts": 1769855160000, "open": 0.243, "high": 0.2436, "low": 0.243, "close": 0.2433, "volume": 2182.4, "quote_volume": 530.93565, "trades": 18, "taker_buy_volume": 403.0, "taker_buy_quote": 98.07427}, {"ts": 1769855220000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 1035.2, "quote_volume": 252.0712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855280000, "open": 0.2435, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 30815.9, "quote_volume": 7503.54324, "trades": 30, "taker_buy_volume": 16099.9, "taker_buy_quote": 3920.50028}, {"ts": 1769855340000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 724.0, "quote_volume": 176.57948, "trades": 3, "taker_buy_volume": 724.0, "taker_buy_quote": 176.57948}, {"ts": 1769855400000, "open": 0.2438, "high": 0.2443, "low": 0.2437, "close": 0.2443, "volume": 575.9, "quote_volume": 140.47035, "trades": 11, "taker_buy_volume": 391.5, "taker_buy_quote": 95.52795}, {"ts": 1769855460000, "open": 0.2442, "high": 0.2448, "low": 0.2441, "close": 0.2444, "volume": 15115.3, "quote_volume": 3694.17759, "trades": 26, "taker_buy_volume": 11404.8, "taker_buy_quote": 2788.0801}, {"ts": 1769855520000, "open": 0.2446, "high": 0.2449, "low": 0.2445, "close": 0.2445, "volume": 13371.5, "quote_volume": 3270.85173, "trades": 28, "taker_buy_volume": 4106.5, "taker_buy_quote": 1004.7015}, {"ts": 1769855580000, "open": 0.2444, "high": 0.2444, "low": 0.2439, "close": 0.2439, "volume": 14378.1, "quote_volume": 3509.46833, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855640000, "open": 0.2438, "high": 0.2438, "low": 0.2433, "close": 0.2433, "volume": 2346.6, "quote_volume": 571.56896, "trades": 20, "taker_buy_volume": 488.3, "taker_buy_quote": 119.04754}, {"ts": 1769855700000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 9695.9, "quote_volume": 2360.49772, "trades": 18, "taker_buy_volume": 2946.4, "taker_buy_quote": 717.16296}, {"ts": 1769855760000, "open": 0.2436, "high": 0.2442, "low": 0.2436, "close": 0.2442, "volume": 12022.9, "quote_volume": 2931.09476, "trades": 17, "taker_buy_volume": 11046.3, "taker_buy_quote": 2692.80436}, {"ts": 1769855820000, "open": 0.2441, "high": 0.2444, "low": 0.2441, "close": 0.2444, "volume": 1982.9, "quote_volume": 484.32892, "trades": 6, "taker_buy_volume": 1494.6, "taker_buy_quote": 365.13489}, {"ts": 1769855880000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 8695.8, "quote_volume": 2125.38936, "trades": 14, "taker_buy_volume": 473.3, "taker_buy_quote": 115.72185}, {"ts": 1769855940000, "open": 0.2445, "high": 0.2448, "low": 0.2444, "close": 0.2448, "volume": 12962.6, "quote_volume": 3170.21643, "trades": 33, "taker_buy_volume": 6814.6, "taker_buy_quote": 1666.74879}, {"ts": 1769856000000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856060000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 160.3, "quote_volume": 39.25487, "trades": 3, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0409}, {"ts": 1769856120000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 164.5, "quote_volume": 40.31895, "trades": 4, "taker_buy_volume": 123.6, "taker_buy_quote": 30.29436}, {"ts": 1769856180000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 41.0, "quote_volume": 10.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856240000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856300000, "open": 0.245, "high": 0.245, "low": 0.2446, "close": 0.2446, "volume": 7680.7, "quote_volume": 1880.43212, "trades": 18, "taker_buy_volume": 739.9, "taker_buy_quote": 180.99184}, {"ts": 1769856360000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856420000, "open": 0.2447, "high": 0.2452, "low": 0.2447, "close": 0.2452, "volume": 1748.3, "quote_volume": 428.38108, "trades": 14, "taker_buy_volume": 1602.7, "taker_buy_quote": 392.70679}, {"ts": 1769856480000, "open": 0.2453, "high": 0.2456, "low": 0.245, "close": 0.245, "volume": 17005.2, "quote_volume": 4172.04369, "trades": 15, "taker_buy_volume": 16065.8, "taker_buy_quote": 3941.72251}, {"ts": 1769856540000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856600000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 974.0, "quote_volume": 238.65118, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856660000, "open": 0.245, "high": 0.2451, "low": 0.2447, "close": 0.2447, "volume": 8979.9, "quote_volume": 2199.04209, "trades": 65, "taker_buy_volume": 3180.4, "taker_buy_quote": 779.18373}, {"ts": 1769856720000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 311.0, "quote_volume": 76.1516, "trades": 4, "taker_buy_volume": 40.9, "taker_buy_quote": 10.01641}, {"ts": 1769856780000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856840000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 3828.7, "quote_volume": 936.49592, "trades": 13, "taker_buy_volume": 146.1, "taker_buy_quote": 35.73606}, {"ts": 1769856900000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 73.0, "quote_volume": 17.8631, "trades": 2, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0327}, {"ts": 1769856960000, "open": 0.2446, "high": 0.2447, "low": 0.2443, "close": 0.2444, "volume": 443.5, "quote_volume": 108.42501, "trades": 11, "taker_buy_volume": 197.2, "taker_buy_quote": 48.21699}, {"ts": 1769857020000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 77.5, "quote_volume": 18.93325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857080000, "open": 0.2442, "high": 0.2442, "low": 0.2438, "close": 0.2442, "volume": 2926.8, "quote_volume": 714.62315, "trades": 16, "taker_buy_volume": 2553.1, "taker_buy_quote": 623.45344}, {"ts": 1769857140000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 41.1, "quote_volume": 10.04073, "trades": 1, "taker_buy_volume": 41.1, "taker_buy_quote": 10.04073}, {"ts": 1769857200000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 147.8, "quote_volume": 36.09776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857260000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 123.3, "quote_volume": 30.0852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857320000, "open": 0.2438, "high": 0.2439, "low": 0.2436, "close": 0.2437, "volume": 1430.5, "quote_volume": 348.74813, "trades": 11, "taker_buy_volume": 777.6, "taker_buy_quote": 189.58347}, {"ts": 1769857380000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 41.2, "quote_volume": 10.04456, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 10.04456}, {"ts": 1769857440000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 3679.4, "quote_volume": 896.95532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857500000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 66.2, "quote_volume": 16.12632, "trades": 3, "taker_buy_volume": 25.0, "taker_buy_quote": 6.09}, {"ts": 1769857560000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 335.6, "quote_volume": 81.75628, "trades": 2, "taker_buy_volume": 335.6, "taker_buy_quote": 81.75628}, {"ts": 1769857620000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857680000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 486.8, "quote_volume": 118.64828, "trades": 4, "taker_buy_volume": 41.2, "taker_buy_quote": 10.04456}, {"ts": 1769857740000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857800000, "open": 0.2436, "high": 0.2436, "low": 0.2433, "close": 0.2433, "volume": 252.9, "quote_volume": 61.56952, "trades": 8, "taker_buy_volume": 23.0, "taker_buy_quote": 5.6005}, {"ts": 1769857860000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 2186.5, "quote_volume": 532.18998, "trades": 3, "taker_buy_volume": 2145.3, "taker_buy_quote": 522.16602}, {"ts": 1769857920000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 134.7, "quote_volume": 32.7901, "trades": 3, "taker_buy_volume": 134.7, "taker_buy_quote": 32.7901}, {"ts": 1769857980000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 4047.9, "quote_volume": 986.10365, "trades": 16, "taker_buy_volume": 3559.6, "taker_buy_quote": 867.25143}, {"ts": 1769858040000, "open": 0.2438, "high": 0.2444, "low": 0.2438, "close": 0.2444, "volume": 2030.1, "quote_volume": 495.11819, "trades": 13, "taker_buy_volume": 2030.1, "taker_buy_quote": 495.11819}, {"ts": 1769858100000, "open": 0.2441, "high": 0.2441, "low": 0.2437, "close": 0.2437, "volume": 25140.5, "quote_volume": 6129.72177, "trades": 22, "taker_buy_volume": 929.2, "taker_buy_quote": 226.53896}, {"ts": 1769858160000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 6652.8, "quote_volume": 1621.03648, "trades": 25, "taker_buy_volume": 6123.3, "taker_buy_quote": 1492.00145}, {"ts": 1769858220000, "open": 0.2436, "high": 0.2436, "low": 0.2432, "close": 0.2432, "volume": 602.2, "quote_volume": 146.61284, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858280000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 1667.8, "quote_volume": 406.21039, "trades": 10, "taker_buy_volume": 667.8, "taker_buy_quote": 162.66156}, {"ts": 1769858340000, "open": 0.2437, "high": 0.2441, "low": 0.2437, "close": 0.2441, "volume": 1572.4, "quote_volume": 383.25967, "trades": 34, "taker_buy_volume": 1572.4, "taker_buy_quote": 383.25967}, {"ts": 1769858400000, "open": 0.2442, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 4572.3, "quote_volume": 1116.02105, "trades": 10, "taker_buy_volume": 1407.3, "taker_buy_quote": 343.53158}, {"ts": 1769858460000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 3853.4, "quote_volume": 940.95942, "trades": 11, "taker_buy_volume": 3853.4, "taker_buy_quote": 940.95942}, {"ts": 1769858520000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 488.3, "quote_volume": 119.24286, "trades": 1, "taker_buy_volume": 488.3, "taker_buy_quote": 119.24286}, {"ts": 1769858580000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858640000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 169.0, "quote_volume": 41.2529, "trades": 5, "taker_buy_volume": 68.0, "taker_buy_quote": 16.5988}, {"ts": 1769858700000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858760000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 41.1, "quote_volume": 10.03662, "trades": 1, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03662}, {"ts": 1769858820000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858880000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 235.2, "quote_volume": 57.46347, "trades": 3, "taker_buy_volume": 235.2, "taker_buy_quote": 57.46347}, {"ts": 1769858940000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 41.1, "quote_volume": 10.04895, "trades": 1, "taker_buy_volume": 41.1, "taker_buy_quote": 10.04895}, {"ts": 1769859000000, "open": 0.2446, "high": 0.2446, "low": 0.2439, "close": 0.244, "volume": 11127.5, "quote_volume": 2717.99287, "trades": 27, "taker_buy_volume": 6202.0, "taker_buy_quote": 1514.90594}, {"ts": 1769859060000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859120000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 419.3, "quote_volume": 102.2796, "trades": 5, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03251}, {"ts": 1769859180000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 82.2, "quote_volume": 20.03625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859240000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 1349.3, "quote_volume": 328.48927, "trades": 8, "taker_buy_volume": 912.7, "taker_buy_quote": 222.17717}, {"ts": 1769859300000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 1954.2, "quote_volume": 476.23442, "trades": 5, "taker_buy_volume": 112.4, "taker_buy_quote": 27.38776}, {"ts": 1769859360000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 1382.4, "quote_volume": 336.62452, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859420000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2435, "volume": 253.2, "quote_volume": 61.62004, "trades": 6, "taker_buy_volume": 82.4, "taker_buy_quote": 20.06028}, {"ts": 1769859480000, "open": 0.2435, "high": 0.2437, "low": 0.2431, "close": 0.2437, "volume": 13400.4, "quote_volume": 3261.20961, "trades": 56, "taker_buy_volume": 9477.9, "taker_buy_quote": 2306.77253}, {"ts": 1769859540000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 2068.3, "quote_volume": 503.83376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859600000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 206.0, "quote_volume": 50.1404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859660000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 74.2, "quote_volume": 18.05286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859720000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859780000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 1685.2, "quote_volume": 410.01328, "trades": 2, "taker_buy_volume": 1685.2, "taker_buy_quote": 410.01328}, {"ts": 1769859840000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859900000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859960000, "open": 0.2434, "high": 0.2435, "low": 0.2426, "close": 0.2426, "volume": 10291.2, "quote_volume": 2500.75514, "trades": 26, "taker_buy_volume": 2266.7, "taker_buy_quote": 551.7189}, {"ts": 1769860020000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 4257.5, "quote_volume": 1032.33035, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860080000, "open": 0.2426, "high": 0.2426, "low": 0.2423, "close": 0.2423, "volume": 217.7, "quote_volume": 52.77253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860140000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860200000, "open": 0.2422, "high": 0.2424, "low": 0.242, "close": 0.2422, "volume": 24714.8, "quote_volume": 5986.02547, "trades": 53, "taker_buy_volume": 12561.7, "taker_buy_quote": 3043.56841}, {"ts": 1769860260000, "open": 0.2421, "high": 0.2424, "low": 0.2416, "close": 0.2423, "volume": 32747.7, "quote_volume": 7924.84492, "trades": 137, "taker_buy_volume": 20529.4, "taker_buy_quote": 4968.7703}, {"ts": 1769860320000, "open": 0.2421, "high": 0.2422, "low": 0.2419, "close": 0.2419, "volume": 1590.8, "quote_volume": 385.04605, "trades": 9, "taker_buy_volume": 951.7, "taker_buy_quote": 230.42174}, {"ts": 1769860380000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2422, "volume": 642.4, "quote_volume": 155.6259, "trades": 9, "taker_buy_volume": 165.6, "taker_buy_quote": 40.1166}, {"ts": 1769860440000, "open": 0.2422, "high": 0.2427, "low": 0.2422, "close": 0.2427, "volume": 4223.9, "quote_volume": 1023.7243, "trades": 11, "taker_buy_volume": 4223.9, "taker_buy_quote": 1023.7243}, {"ts": 1769860500000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860560000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 41.4, "quote_volume": 10.04364, "trades": 1, "taker_buy_volume": 41.4, "taker_buy_quote": 10.04364}, {"ts": 1769860620000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 25.0, "quote_volume": 6.065, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 6.065}, {"ts": 1769860680000, "open": 0.2425, "high": 0.2425, "low": 0.2422, "close": 0.2422, "volume": 577.3, "quote_volume": 139.91008, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860740000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 3952.9, "quote_volume": 958.6228, "trades": 20, "taker_buy_volume": 3952.9, "taker_buy_quote": 958.6228}, {"ts": 1769860800000, "open": 0.2427, "high": 0.2427, "low": 0.2419, "close": 0.242, "volume": 14719.0, "quote_volume": 3563.48126, "trades": 30, "taker_buy_volume": 131.1, "taker_buy_quote": 31.79207}, {"ts": 1769860860000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 2871.5, "quote_volume": 694.91826, "trades": 9, "taker_buy_volume": 2871.5, "taker_buy_quote": 694.91826}, {"ts": 1769860920000, "open": 0.2419, "high": 0.2419, "low": 0.2413, "close": 0.2413, "volume": 12518.7, "quote_volume": 3023.26706, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860980000, "open": 0.2414, "high": 0.2415, "low": 0.241, "close": 0.241, "volume": 18664.5, "quote_volume": 4502.61757, "trades": 22, "taker_buy_volume": 3588.0, "taker_buy_quote": 866.00088}, {"ts": 1769861040000, "open": 0.241, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 4924.7, "quote_volume": 1186.97546, "trades": 15, "taker_buy_volume": 1926.5, "taker_buy_quote": 464.40926}, {"ts": 1769861100000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 2754.1, "quote_volume": 663.7381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861160000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 408.1, "quote_volume": 98.3521, "trades": 3, "taker_buy_volume": 408.1, "taker_buy_quote": 98.3521}, {"ts": 1769861220000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 1000.0, "quote_volume": 241.1, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 241.1}, {"ts": 1769861280000, "open": 0.2411, "high": 0.2418, "low": 0.2411, "close": 0.2414, "volume": 15451.6, "quote_volume": 3732.93804, "trades": 25, "taker_buy_volume": 8052.5, "taker_buy_quote": 1945.2767}, {"ts": 1769861340000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861400000, "open": 0.2413, "high": 0.2413, "low": 0.2406, "close": 0.2406, "volume": 9920.0, "quote_volume": 2390.26505, "trades": 23, "taker_buy_volume": 2496.7, "taker_buy_quote": 601.45873}, {"ts": 1769861460000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 181.0, "quote_volume": 43.50681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861520000, "open": 0.2404, "high": 0.2405, "low": 0.2402, "close": 0.2402, "volume": 1551.7, "quote_volume": 372.93926, "trades": 18, "taker_buy_volume": 983.4, "taker_buy_quote": 236.40909}, {"ts": 1769861580000, "open": 0.2401, "high": 0.2402, "low": 0.2399, "close": 0.2399, "volume": 5275.9, "quote_volume": 1266.60534, "trades": 17, "taker_buy_volume": 1919.4, "taker_buy_quote": 460.73079}, {"ts": 1769861640000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 590.3, "quote_volume": 141.74725, "trades": 4, "taker_buy_volume": 143.8, "taker_buy_quote": 34.5426}, {"ts": 1769861700000, "open": 0.2403, "high": 0.2404, "low": 0.24, "close": 0.24, "volume": 9319.2, "quote_volume": 2238.85204, "trades": 21, "taker_buy_volume": 2277.3, "taker_buy_quote": 547.35691}, {"ts": 1769861760000, "open": 0.2403, "high": 0.2408, "low": 0.2403, "close": 0.2407, "volume": 4427.5, "quote_volume": 1066.06862, "trades": 12, "taker_buy_volume": 4319.7, "taker_buy_quote": 1040.12116}, {"ts": 1769861820000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 380.2, "quote_volume": 91.48029, "trades": 6, "taker_buy_volume": 75.1, "taker_buy_quote": 18.06906}, {"ts": 1769861880000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 3086.4, "quote_volume": 742.25913, "trades": 8, "taker_buy_volume": 958.0, "taker_buy_quote": 230.399}, {"ts": 1769861940000, "open": 0.2404, "high": 0.2408, "low": 0.2404, "close": 0.2408, "volume": 306.1, "quote_volume": 73.63304, "trades": 8, "taker_buy_volume": 306.1, "taker_buy_quote": 73.63304}, {"ts": 1769862000000, "open": 0.2409, "high": 0.2412, "low": 0.2408, "close": 0.2411, "volume": 3073.5, "quote_volume": 740.60017, "trades": 14, "taker_buy_volume": 2165.8, "taker_buy_quote": 521.76618}, {"ts": 1769862060000, "open": 0.241, "high": 0.241, "low": 0.2407, "close": 0.2407, "volume": 246.1, "quote_volume": 59.26884, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862120000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2406, "volume": 7245.5, "quote_volume": 1741.79997, "trades": 15, "taker_buy_volume": 546.5, "taker_buy_quote": 131.35388}, {"ts": 1769862180000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 2176.4, "quote_volume": 523.86365, "trades": 3, "taker_buy_volume": 2176.4, "taker_buy_quote": 523.86365}, {"ts": 1769862240000, "open": 0.2409, "high": 0.241, "low": 0.2408, "close": 0.2409, "volume": 481.3, "quote_volume": 115.97666, "trades": 11, "taker_buy_volume": 167.3, "taker_buy_quote": 40.31098}, {"ts": 1769862300000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 106.2, "quote_volume": 25.57296, "trades": 3, "taker_buy_volume": 23.0, "taker_buy_quote": 5.5384}, {"ts": 1769862360000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862420000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862480000, "open": 0.2409, "high": 0.2409, "low": 0.2406, "close": 0.2406, "volume": 2576.1, "quote_volume": 619.94084, "trades": 8, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02144}, {"ts": 1769862540000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 168.4, "quote_volume": 40.55072, "trades": 2, "taker_buy_volume": 168.4, "taker_buy_quote": 40.55072}, {"ts": 1769862600000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 24.0, "quote_volume": 5.7744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862660000, "open": 0.2405, "high": 0.2405, "low": 0.2402, "close": 0.2402, "volume": 233.4, "quote_volume": 56.0877, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862720000, "open": 0.2401, "high": 0.2407, "low": 0.24, "close": 0.2407, "volume": 1739.7, "quote_volume": 417.84596, "trades": 12, "taker_buy_volume": 1656.1, "taker_buy_quote": 397.77778}, {"ts": 1769862780000, "open": 0.2408, "high": 0.2408, "low": 0.2403, "close": 0.2403, "volume": 5772.7, "quote_volume": 1387.94588, "trades": 20, "taker_buy_volume": 4145.4, "taker_buy_quote": 996.74713}, {"ts": 1769862840000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 83.6, "quote_volume": 20.07654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862900000, "open": 0.24, "high": 0.2401, "low": 0.2398, "close": 0.2401, "volume": 9473.4, "quote_volume": 2273.89628, "trades": 12, "taker_buy_volume": 7763.6, "taker_buy_quote": 1863.8737}, {"ts": 1769862960000, "open": 0.2402, "high": 0.2402, "low": 0.2399, "close": 0.2399, "volume": 320.0, "quote_volume": 76.78472, "trades": 6, "taker_buy_volume": 41.8, "taker_buy_quote": 10.04036}, {"ts": 1769863020000, "open": 0.2399, "high": 0.24, "low": 0.2396, "close": 0.24, "volume": 5317.8, "quote_volume": 1275.47505, "trades": 15, "taker_buy_volume": 1086.6, "taker_buy_quote": 260.46204}, {"ts": 1769863080000, "open": 0.2401, "high": 0.2406, "low": 0.2401, "close": 0.2403, "volume": 4774.6, "quote_volume": 1147.967, "trades": 28, "taker_buy_volume": 2839.0, "taker_buy_quote": 682.64876}, {"ts": 1769863140000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 31.8, "quote_volume": 7.64472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863200000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 2037.9, "quote_volume": 490.12329, "trades": 5, "taker_buy_volume": 1996.2, "taker_buy_quote": 480.09444}, {"ts": 1769863260000, "open": 0.2407, "high": 0.2409, "low": 0.2407, "close": 0.2409, "volume": 324.2, "quote_volume": 78.08397, "trades": 8, "taker_buy_volume": 214.2, "taker_buy_quote": 51.58497}, {"ts": 1769863320000, "open": 0.2408, "high": 0.2408, "low": 0.2405, "close": 0.2405, "volume": 6290.7, "quote_volume": 1513.98483, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863380000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 571.6, "quote_volume": 137.47397, "trades": 6, "taker_buy_volume": 41.7, "taker_buy_quote": 10.03302}, {"ts": 1769863440000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863500000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 270.3, "quote_volume": 65.06797, "trades": 5, "taker_buy_volume": 83.3, "taker_buy_quote": 20.05447}, {"ts": 1769863560000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 254.6, "quote_volume": 61.24697, "trades": 4, "taker_buy_volume": 115.0, "taker_buy_quote": 27.669}, {"ts": 1769863620000, "open": 0.2404, "high": 0.2404, "low": 0.2401, "close": 0.2401, "volume": 358.7, "quote_volume": 86.1489, "trades": 5, "taker_buy_volume": 191.7, "taker_buy_quote": 46.02717}, {"ts": 1769863680000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 83.6, "quote_volume": 20.05982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863740000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 139.8, "quote_volume": 33.52822, "trades": 3, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02782}, {"ts": 1769863800000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 83.6, "quote_volume": 20.05146, "trades": 2, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02782}, {"ts": 1769863860000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 110.6, "quote_volume": 26.5177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863920000, "open": 0.2398, "high": 0.24, "low": 0.2397, "close": 0.24, "volume": 6686.7, "quote_volume": 1603.72344, "trades": 38, "taker_buy_volume": 5529.6, "taker_buy_quote": 1326.27927}, {"ts": 1769863980000, "open": 0.2401, "high": 0.2403, "low": 0.24, "close": 0.2401, "volume": 3995.4, "quote_volume": 959.46575, "trades": 22, "taker_buy_volume": 607.4, "taker_buy_quote": 145.94568}, {"ts": 1769864040000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 45.0, "quote_volume": 10.79518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864100000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 4779.2, "quote_volume": 1146.45587, "trades": 21, "taker_buy_volume": 420.7, "taker_buy_quote": 100.92593}, {"ts": 1769864160000, "open": 0.24, "high": 0.2402, "low": 0.24, "close": 0.2402, "volume": 1213.3, "quote_volume": 291.41649, "trades": 5, "taker_buy_volume": 1213.3, "taker_buy_quote": 291.41649}, {"ts": 1769864220000, "open": 0.2401, "high": 0.2401, "low": 0.2396, "close": 0.2396, "volume": 2778.6, "quote_volume": 666.24499, "trades": 16, "taker_buy_volume": 2444.8, "taker_buy_quote": 586.21388}, {"ts": 1769864280000, "open": 0.2397, "high": 0.2398, "low": 0.2396, "close": 0.2396, "volume": 1867.7, "quote_volume": 447.85866, "trades": 22, "taker_buy_volume": 1801.7, "taker_buy_quote": 432.03847}, {"ts": 1769864340000, "open": 0.2396, "high": 0.2396, "low": 0.239, "close": 0.2396, "volume": 17678.6, "quote_volume": 4232.08269, "trades": 60, "taker_buy_volume": 3787.0, "taker_buy_quote": 906.7806}, {"ts": 1769864400000, "open": 0.2397, "high": 0.2402, "low": 0.2395, "close": 0.2402, "volume": 51793.8, "quote_volume": 12423.22381, "trades": 36, "taker_buy_volume": 48900.0, "taker_buy_quote": 11730.01021}, {"ts": 1769864460000, "open": 0.2402, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 469.7, "quote_volume": 112.84697, "trades": 5, "taker_buy_volume": 125.2, "taker_buy_quote": 30.09807}, {"ts": 1769864520000, "open": 0.2405, "high": 0.2405, "low": 0.24, "close": 0.2404, "volume": 41188.9, "quote_volume": 9893.94006, "trades": 61, "taker_buy_volume": 20349.4, "taker_buy_quote": 4888.87571}, {"ts": 1769864580000, "open": 0.2402, "high": 0.2402, "low": 0.2396, "close": 0.2399, "volume": 8974.9, "quote_volume": 2152.56845, "trades": 24, "taker_buy_volume": 4922.7, "taker_buy_quote": 1180.82233}, {"ts": 1769864640000, "open": 0.2398, "high": 0.2398, "low": 0.2395, "close": 0.2395, "volume": 10529.3, "quote_volume": 2524.57071, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864700000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 571.9, "quote_volume": 137.09697, "trades": 4, "taker_buy_volume": 548.9, "taker_buy_quote": 131.58387}, {"ts": 1769864760000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 1562.4, "quote_volume": 374.91837, "trades": 6, "taker_buy_volume": 1518.4, "taker_buy_quote": 364.36717}, {"ts": 1769864820000, "open": 0.2401, "high": 0.2402, "low": 0.2401, "close": 0.2402, "volume": 1278.1, "quote_volume": 306.87599, "trades": 9, "taker_buy_volume": 83.6, "taker_buy_quote": 20.07654}, {"ts": 1769864880000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2404, "volume": 1747.3, "quote_volume": 420.04674, "trades": 15, "taker_buy_volume": 1747.3, "taker_buy_quote": 420.04674}, {"ts": 1769864940000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 2190.3, "quote_volume": 526.21189, "trades": 7, "taker_buy_volume": 488.3, "taker_buy_quote": 117.33849}, {"ts": 1769865000000, "open": 0.2402, "high": 0.2402, "low": 0.2394, "close": 0.2397, "volume": 10126.3, "quote_volume": 2428.79641, "trades": 99, "taker_buy_volume": 492.0, "taker_buy_quote": 117.88356}, {"ts": 1769865060000, "open": 0.2397, "high": 0.24, "low": 0.2397, "close": 0.24, "volume": 223.7, "quote_volume": 53.66289, "trades": 7, "taker_buy_volume": 223.7, "taker_buy_quote": 53.66289}, {"ts": 1769865120000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 83.6, "quote_volume": 20.06818, "trades": 2, "taker_buy_volume": 41.8, "taker_buy_quote": 10.03618}, {"ts": 1769865180000, "open": 0.24, "high": 0.2401, "low": 0.2398, "close": 0.2398, "volume": 5091.2, "quote_volume": 1221.72294, "trades": 16, "taker_buy_volume": 488.3, "taker_buy_quote": 117.19618}, {"ts": 1769865240000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.24, "volume": 1208.9, "quote_volume": 290.236, "trades": 7, "taker_buy_volume": 1125.4, "taker_buy_quote": 270.196}, {"ts": 1769865300000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 2217.8, "quote_volume": 532.28066, "trades": 9, "taker_buy_volume": 2217.8, "taker_buy_quote": 532.28066}, {"ts": 1769865360000, "open": 0.24, "high": 0.24, "low": 0.2397, "close": 0.2397, "volume": 4700.4, "quote_volume": 1127.55026, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865420000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 53.0, "quote_volume": 12.7094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865480000, "open": 0.2399, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 1811.9, "quote_volume": 434.84, "trades": 5, "taker_buy_volume": 1778.9, "taker_buy_quote": 426.9266}, {"ts": 1769865540000, "open": 0.2398, "high": 0.2398, "low": 0.2392, "close": 0.2392, "volume": 18521.3, "quote_volume": 4432.92716, "trades": 47, "taker_buy_volume": 4898.1, "taker_buy_quote": 1172.28382}, {"ts": 1769865600000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 4349.1, "quote_volume": 1040.36049, "trades": 9, "taker_buy_volume": 2676.6, "taker_buy_quote": 640.46155}, {"ts": 1769865660000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 45.0, "quote_volume": 10.7685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865720000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2394, "volume": 3072.8, "quote_volume": 735.05844, "trades": 13, "taker_buy_volume": 1914.8, "taker_buy_quote": 458.06065}, {"ts": 1769865780000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865840000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 96.9, "quote_volume": 23.18817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865900000, "open": 0.2394, "high": 0.2398, "low": 0.2394, "close": 0.2396, "volume": 10298.6, "quote_volume": 2467.70672, "trades": 20, "taker_buy_volume": 6917.7, "taker_buy_quote": 1657.47199}, {"ts": 1769865960000, "open": 0.2397, "high": 0.2399, "low": 0.2395, "close": 0.2396, "volume": 16591.5, "quote_volume": 3976.06559, "trades": 77, "taker_buy_volume": 8584.1, "taker_buy_quote": 2057.43832}, {"ts": 1769866020000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 961.2, "quote_volume": 230.2074, "trades": 4, "taker_buy_volume": 919.3, "taker_buy_quote": 220.17235}, {"ts": 1769866080000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866140000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 226.1, "quote_volume": 54.11851, "trades": 5, "taker_buy_volume": 85.9, "taker_buy_quote": 20.56446}, {"ts": 1769866200000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 426.9, "quote_volume": 102.27267, "trades": 5, "taker_buy_volume": 426.9, "taker_buy_quote": 102.27267}, {"ts": 1769866260000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 10882.2, "quote_volume": 2605.01998, "trades": 10, "taker_buy_volume": 3333.3, "taker_buy_quote": 798.32535}, {"ts": 1769866320000, "open": 0.2394, "high": 0.2395, "low": 0.2386, "close": 0.2386, "volume": 26342.0, "quote_volume": 6292.80064, "trades": 50, "taker_buy_volume": 9436.2, "taker_buy_quote": 2256.67988}, {"ts": 1769866380000, "open": 0.2388, "high": 0.239, "low": 0.2387, "close": 0.239, "volume": 498.4, "quote_volume": 119.04, "trades": 8, "taker_buy_volume": 368.4, "taker_buy_quote": 88.009}, {"ts": 1769866440000, "open": 0.2391, "high": 0.2391, "low": 0.2382, "close": 0.2387, "volume": 17645.2, "quote_volume": 4209.0226, "trades": 46, "taker_buy_volume": 3291.5, "taker_buy_quote": 785.37608}, {"ts": 1769866500000, "open": 0.2388, "high": 0.2394, "low": 0.2388, "close": 0.2393, "volume": 1979.3, "quote_volume": 473.50919, "trades": 21, "taker_buy_volume": 936.1, "taker_buy_quote": 223.77549}, {"ts": 1769866560000, "open": 0.2394, "high": 0.2394, "low": 0.239, "close": 0.239, "volume": 10329.9, "quote_volume": 2470.62246, "trades": 59, "taker_buy_volume": 1866.8, "taker_buy_quote": 446.55789}, {"ts": 1769866620000, "open": 0.2391, "high": 0.2394, "low": 0.239, "close": 0.239, "volume": 4403.1, "quote_volume": 1052.81325, "trades": 17, "taker_buy_volume": 1204.7, "taker_buy_quote": 288.20284}, {"ts": 1769866680000, "open": 0.2392, "high": 0.2392, "low": 0.2377, "close": 0.2382, "volume": 297097.4, "quote_volume": 70813.04336, "trades": 174, "taker_buy_volume": 113768.3, "taker_buy_quote": 27100.27538}, {"ts": 1769866740000, "open": 0.2382, "high": 0.2385, "low": 0.2378, "close": 0.2379, "volume": 21711.5, "quote_volume": 5170.69292, "trades": 58, "taker_buy_volume": 11841.1, "taker_buy_quote": 2820.98295}, {"ts": 1769866800000, "open": 0.2379, "high": 0.2381, "low": 0.2377, "close": 0.2378, "volume": 19850.4, "quote_volume": 4720.3354, "trades": 37, "taker_buy_volume": 10475.8, "taker_buy_quote": 2491.33518}, {"ts": 1769866860000, "open": 0.2378, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 22487.3, "quote_volume": 5351.13761, "trades": 81, "taker_buy_volume": 21217.3, "taker_buy_quote": 5048.95461}, {"ts": 1769866920000, "open": 0.2381, "high": 0.2382, "low": 0.238, "close": 0.2381, "volume": 2832.0, "quote_volume": 674.43965, "trades": 11, "taker_buy_volume": 2280.0, "taker_buy_quote": 543.00845}, {"ts": 1769866980000, "open": 0.2382, "high": 0.2382, "low": 0.2372, "close": 0.2374, "volume": 31964.9, "quote_volume": 7595.75297, "trades": 61, "taker_buy_volume": 7734.8, "taker_buy_quote": 1837.06337}, {"ts": 1769867040000, "open": 0.2375, "high": 0.2376, "low": 0.2374, "close": 0.2375, "volume": 4145.1, "quote_volume": 984.4625, "trades": 8, "taker_buy_volume": 1843.9, "taker_buy_quote": 437.94222}, {"ts": 1769867100000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 168.0, "quote_volume": 39.9, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867160000, "open": 0.2377, "high": 0.2382, "low": 0.2377, "close": 0.2379, "volume": 17430.0, "quote_volume": 4147.18328, "trades": 70, "taker_buy_volume": 7965.7, "taker_buy_quote": 1895.4148}, {"ts": 1769867220000, "open": 0.2379, "high": 0.2382, "low": 0.2375, "close": 0.2379, "volume": 35067.0, "quote_volume": 8344.00839, "trades": 169, "taker_buy_volume": 12352.4, "taker_buy_quote": 2939.23105}, {"ts": 1769867280000, "open": 0.238, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 5069.4, "quote_volume": 1206.17267, "trades": 33, "taker_buy_volume": 1681.3, "taker_buy_quote": 399.98127}, {"ts": 1769867340000, "open": 0.2379, "high": 0.2381, "low": 0.2378, "close": 0.2381, "volume": 2062.1, "quote_volume": 490.41384, "trades": 5, "taker_buy_volume": 42.1, "taker_buy_quote": 10.02401}, {"ts": 1769867400000, "open": 0.2382, "high": 0.2385, "low": 0.238, "close": 0.2381, "volume": 11438.7, "quote_volume": 2725.45603, "trades": 23, "taker_buy_volume": 2038.8, "taker_buy_quote": 486.03002}, {"ts": 1769867460000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 2947.4, "quote_volume": 701.77594, "trades": 4, "taker_buy_volume": 1679.9, "taker_buy_quote": 399.98419}, {"ts": 1769867520000, "open": 0.238, "high": 0.2382, "low": 0.2376, "close": 0.2378, "volume": 18100.7, "quote_volume": 4307.12325, "trades": 53, "taker_buy_volume": 8585.6, "taker_buy_quote": 2043.28768}, {"ts": 1769867580000, "open": 0.2381, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 1868.2, "quote_volume": 444.84345, "trades": 7, "taker_buy_volume": 1868.2, "taker_buy_quote": 444.84345}, {"ts": 1769867640000, "open": 0.2382, "high": 0.2382, "low": 0.238, "close": 0.238, "volume": 5098.2, "quote_volume": 1213.81763, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867700000, "open": 0.2379, "high": 0.238, "low": 0.2378, "close": 0.2379, "volume": 5848.5, "quote_volume": 1391.8308, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867760000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 1770.1, "quote_volume": 421.2838, "trades": 4, "taker_buy_volume": 1770.1, "taker_buy_quote": 421.2838}, {"ts": 1769867820000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867880000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867940000, "open": 0.2379, "high": 0.2381, "low": 0.2379, "close": 0.2381, "volume": 2775.3, "quote_volume": 660.28377, "trades": 8, "taker_buy_volume": 2484.4, "taker_buy_quote": 591.07866}, {"ts": 1769868000000, "open": 0.2381, "high": 0.2386, "low": 0.2381, "close": 0.2386, "volume": 23082.7, "quote_volume": 5500.68596, "trades": 101, "taker_buy_volume": 13765.4, "taker_buy_quote": 3280.39292}, {"ts": 1769868060000, "open": 0.2383, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 1721.5, "quote_volume": 409.90748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868120000, "open": 0.238, "high": 0.238, "low": 0.2377, "close": 0.2379, "volume": 7038.3, "quote_volume": 1673.59245, "trades": 11, "taker_buy_volume": 3589.1, "taker_buy_quote": 853.52836}, {"ts": 1769868180000, "open": 0.2379, "high": 0.2383, "low": 0.2379, "close": 0.238, "volume": 7453.1, "quote_volume": 1774.73444, "trades": 25, "taker_buy_volume": 3537.1, "taker_buy_quote": 842.32506}, {"ts": 1769868240000, "open": 0.2381, "high": 0.2384, "low": 0.2381, "close": 0.2384, "volume": 1066.5, "quote_volume": 254.08518, "trades": 8, "taker_buy_volume": 1066.5, "taker_buy_quote": 254.08518}, {"ts": 1769868300000, "open": 0.2385, "high": 0.2387, "low": 0.2385, "close": 0.2387, "volume": 1292.2, "quote_volume": 308.32013, "trades": 8, "taker_buy_volume": 111.3, "taker_buy_quote": 26.55617}, {"ts": 1769868360000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 43.0, "quote_volume": 10.2598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868420000, "open": 0.2385, "high": 0.2385, "low": 0.238, "close": 0.238, "volume": 4089.5, "quote_volume": 973.96416, "trades": 29, "taker_buy_volume": 2134.3, "taker_buy_quote": 508.52386}, {"ts": 1769868480000, "open": 0.2379, "high": 0.2379, "low": 0.2371, "close": 0.2372, "volume": 52125.0, "quote_volume": 12372.90739, "trades": 320, "taker_buy_volume": 24010.9, "taker_buy_quote": 5699.72818}, {"ts": 1769868540000, "open": 0.2373, "high": 0.2382, "low": 0.2373, "close": 0.2376, "volume": 50991.5, "quote_volume": 12114.34169, "trades": 123, "taker_buy_volume": 33505.9, "taker_buy_quote": 7960.89883}, {"ts": 1769868600000, "open": 0.2377, "high": 0.238, "low": 0.2369, "close": 0.2371, "volume": 46103.3, "quote_volume": 10949.95712, "trades": 242, "taker_buy_volume": 12015.4, "taker_buy_quote": 2854.55088}, {"ts": 1769868660000, "open": 0.237, "high": 0.2378, "low": 0.237, "close": 0.2374, "volume": 42708.3, "quote_volume": 10138.39353, "trades": 220, "taker_buy_volume": 19696.0, "taker_buy_quote": 4675.97622}, {"ts": 1769868720000, "open": 0.2373, "high": 0.2374, "low": 0.2371, "close": 0.2374, "volume": 1952.2, "quote_volume": 463.09144, "trades": 11, "taker_buy_volume": 699.8, "taker_buy_quote": 166.01794}, {"ts": 1769868780000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2373, "volume": 1085.1, "quote_volume": 257.45389, "trades": 6, "taker_buy_volume": 639.4, "taker_buy_quote": 151.72962}, {"ts": 1769868840000, "open": 0.2374, "high": 0.2375, "low": 0.2366, "close": 0.2375, "volume": 33018.4, "quote_volume": 7832.58315, "trades": 111, "taker_buy_volume": 24332.5, "taker_buy_quote": 5775.01614}, {"ts": 1769868900000, "open": 0.2376, "high": 0.2378, "low": 0.2372, "close": 0.2377, "volume": 8140.9, "quote_volume": 1932.63149, "trades": 37, "taker_buy_volume": 3124.5, "taker_buy_quote": 741.53509}, {"ts": 1769868960000, "open": 0.2378, "high": 0.238, "low": 0.2376, "close": 0.238, "volume": 3799.9, "quote_volume": 903.82997, "trades": 19, "taker_buy_volume": 1808.2, "taker_buy_quote": 430.19513}, {"ts": 1769869020000, "open": 0.2378, "high": 0.2378, "low": 0.237, "close": 0.2371, "volume": 2104.3, "quote_volume": 499.40408, "trades": 21, "taker_buy_volume": 1637.2, "taker_buy_quote": 388.53171}, {"ts": 1769869080000, "open": 0.2371, "high": 0.2371, "low": 0.2363, "close": 0.2365, "volume": 5046.5, "quote_volume": 1194.54534, "trades": 36, "taker_buy_volume": 2865.5, "taker_buy_quote": 678.10881}, {"ts": 1769869140000, "open": 0.2365, "high": 0.2366, "low": 0.2361, "close": 0.2363, "volume": 12934.7, "quote_volume": 3057.95968, "trades": 56, "taker_buy_volume": 7908.0, "taker_buy_quote": 1869.88092}, {"ts": 1769869200000, "open": 0.2363, "high": 0.2367, "low": 0.2363, "close": 0.2364, "volume": 2723.6, "quote_volume": 644.06434, "trades": 29, "taker_buy_volume": 715.9, "taker_buy_quote": 169.31727}, {"ts": 1769869260000, "open": 0.2365, "high": 0.237, "low": 0.2364, "close": 0.237, "volume": 1597.9, "quote_volume": 378.34025, "trades": 22, "taker_buy_volume": 1140.6, "taker_buy_quote": 270.11067}, {"ts": 1769869320000, "open": 0.2369, "high": 0.2369, "low": 0.2361, "close": 0.2361, "volume": 8141.1, "quote_volume": 1925.28901, "trades": 32, "taker_buy_volume": 2964.8, "taker_buy_quote": 700.61295}, {"ts": 1769869380000, "open": 0.2361, "high": 0.2362, "low": 0.235, "close": 0.2353, "volume": 47183.2, "quote_volume": 11118.02833, "trades": 241, "taker_buy_volume": 17978.3, "taker_buy_quote": 4238.80425}, {"ts": 1769869440000, "open": 0.2356, "high": 0.2357, "low": 0.2338, "close": 0.235, "volume": 55213.7, "quote_volume": 12948.23197, "trades": 240, "taker_buy_volume": 14902.5, "taker_buy_quote": 3496.87617}, {"ts": 1769869500000, "open": 0.2351, "high": 0.236, "low": 0.2349, "close": 0.2356, "volume": 8755.9, "quote_volume": 2064.46609, "trades": 53, "taker_buy_volume": 3762.8, "taker_buy_quote": 887.01977}, {"ts": 1769869560000, "open": 0.2358, "high": 0.2358, "low": 0.2313, "close": 0.2331, "volume": 126732.1, "quote_volume": 29578.33002, "trades": 478, "taker_buy_volume": 73767.9, "taker_buy_quote": 17230.95999}, {"ts": 1769869620000, "open": 0.2328, "high": 0.234, "low": 0.232, "close": 0.2334, "volume": 114351.0, "quote_volume": 26652.06743, "trades": 590, "taker_buy_volume": 60676.1, "taker_buy_quote": 14142.5089}, {"ts": 1769869680000, "open": 0.2334, "high": 0.2344, "low": 0.2326, "close": 0.2332, "volume": 64569.8, "quote_volume": 15078.49334, "trades": 349, "taker_buy_volume": 34985.6, "taker_buy_quote": 8168.32165}, {"ts": 1769869740000, "open": 0.2333, "high": 0.234, "low": 0.2324, "close": 0.2336, "volume": 24589.0, "quote_volume": 5742.58846, "trades": 123, "taker_buy_volume": 14406.9, "taker_buy_quote": 3363.39002}, {"ts": 1769869800000, "open": 0.2335, "high": 0.2358, "low": 0.233, "close": 0.2354, "volume": 96371.4, "quote_volume": 22633.04614, "trades": 594, "taker_buy_volume": 50092.6, "taker_buy_quote": 11764.43811}, {"ts": 1769869860000, "open": 0.2353, "high": 0.236, "low": 0.2342, "close": 0.2343, "volume": 64104.1, "quote_volume": 15076.06139, "trades": 238, "taker_buy_volume": 44896.7, "taker_buy_quote": 10564.97548}, {"ts": 1769869920000, "open": 0.2342, "high": 0.236, "low": 0.2341, "close": 0.2359, "volume": 43608.0, "quote_volume": 10249.03589, "trades": 229, "taker_buy_volume": 17573.2, "taker_buy_quote": 4133.41858}, {"ts": 1769869980000, "open": 0.2358, "high": 0.2367, "low": 0.2357, "close": 0.2361, "volume": 10283.7, "quote_volume": 2430.29052, "trades": 79, "taker_buy_volume": 4325.6, "taker_buy_quote": 1022.16015}, {"ts": 1769870040000, "open": 0.2363, "high": 0.2369, "low": 0.2362, "close": 0.2362, "volume": 13575.9, "quote_volume": 3213.8204, "trades": 52, "taker_buy_volume": 6846.4, "taker_buy_quote": 1621.03048}, {"ts": 1769870100000, "open": 0.2363, "high": 0.2373, "low": 0.2361, "close": 0.2367, "volume": 18343.9, "quote_volume": 4341.66652, "trades": 74, "taker_buy_volume": 7837.6, "taker_buy_quote": 1855.55536}, {"ts": 1769870160000, "open": 0.2366, "high": 0.2371, "low": 0.2361, "close": 0.2366, "volume": 31359.1, "quote_volume": 7414.28971, "trades": 119, "taker_buy_volume": 11785.9, "taker_buy_quote": 2785.16613}, {"ts": 1769870220000, "open": 0.2365, "high": 0.2368, "low": 0.2357, "close": 0.236, "volume": 37776.6, "quote_volume": 8919.09578, "trades": 112, "taker_buy_volume": 25732.8, "taker_buy_quote": 6074.57356}, {"ts": 1769870280000, "open": 0.236, "high": 0.2363, "low": 0.2343, "close": 0.2357, "volume": 65067.4, "quote_volume": 15324.54465, "trades": 199, "taker_buy_volume": 27371.0, "taker_buy_quote": 6449.04706}, {"ts": 1769870340000, "open": 0.2358, "high": 0.237, "low": 0.2354, "close": 0.2368, "volume": 44362.4, "quote_volume": 10490.20182, "trades": 259, "taker_buy_volume": 27388.9, "taker_buy_quote": 6476.73718}, {"ts": 1769870400000, "open": 0.2367, "high": 0.2369, "low": 0.2359, "close": 0.236, "volume": 8353.0, "quote_volume": 1974.52895, "trades": 42, "taker_buy_volume": 3898.6, "taker_buy_quote": 922.15334}, {"ts": 1769870460000, "open": 0.2359, "high": 0.2363, "low": 0.2356, "close": 0.2357, "volume": 16629.0, "quote_volume": 3923.65097, "trades": 130, "taker_buy_volume": 6275.7, "taker_buy_quote": 1480.91716}, {"ts": 1769870520000, "open": 0.2356, "high": 0.2356, "low": 0.2347, "close": 0.2351, "volume": 14363.9, "quote_volume": 3380.58143, "trades": 112, "taker_buy_volume": 9262.2, "taker_buy_quote": 2180.40604}, {"ts": 1769870580000, "open": 0.2353, "high": 0.2355, "low": 0.2348, "close": 0.2348, "volume": 6498.7, "quote_volume": 1528.77272, "trades": 90, "taker_buy_volume": 1533.5, "taker_buy_quote": 360.68471}, {"ts": 1769870640000, "open": 0.2347, "high": 0.2347, "low": 0.234, "close": 0.2343, "volume": 14363.4, "quote_volume": 3364.50815, "trades": 71, "taker_buy_volume": 5191.0, "taker_buy_quote": 1215.86672}, {"ts": 1769870700000, "open": 0.2343, "high": 0.2364, "low": 0.2342, "close": 0.2364, "volume": 28244.8, "quote_volume": 6631.04955, "trades": 86, "taker_buy_volume": 19863.9, "taker_buy_quote": 4660.87137}, {"ts": 1769870760000, "open": 0.2363, "high": 0.2377, "low": 0.2362, "close": 0.2364, "volume": 16759.7, "quote_volume": 3974.41683, "trades": 88, "taker_buy_volume": 2990.7, "taker_buy_quote": 708.67281}, {"ts": 1769870820000, "open": 0.2366, "high": 0.2371, "low": 0.2363, "close": 0.2363, "volume": 4160.5, "quote_volume": 983.97919, "trades": 30, "taker_buy_volume": 560.7, "taker_buy_quote": 132.74627}, {"ts": 1769870880000, "open": 0.2364, "high": 0.2381, "low": 0.2364, "close": 0.2381, "volume": 5800.3, "quote_volume": 1377.15701, "trades": 41, "taker_buy_volume": 4229.2, "taker_buy_quote": 1003.12874}, {"ts": 1769870940000, "open": 0.238, "high": 0.238, "low": 0.2374, "close": 0.2376, "volume": 1759.7, "quote_volume": 418.3225, "trades": 17, "taker_buy_volume": 918.6, "taker_buy_quote": 218.35122}, {"ts": 1769871000000, "open": 0.2376, "high": 0.238, "low": 0.2373, "close": 0.2373, "volume": 4946.4, "quote_volume": 1175.90455, "trades": 38, "taker_buy_volume": 815.7, "taker_buy_quote": 193.85697}, {"ts": 1769871060000, "open": 0.2374, "high": 0.238, "low": 0.2374, "close": 0.2377, "volume": 4040.7, "quote_volume": 961.3554, "trades": 26, "taker_buy_volume": 3120.1, "taker_buy_quote": 742.4662}, {"ts": 1769871120000, "open": 0.2376, "high": 0.2376, "low": 0.2372, "close": 0.2375, "volume": 3316.6, "quote_volume": 787.63839, "trades": 16, "taker_buy_volume": 3044.4, "taker_buy_quote": 723.01814}, {"ts": 1769871180000, "open": 0.2373, "high": 0.2373, "low": 0.2367, "close": 0.2367, "volume": 1444.8, "quote_volume": 342.34251, "trades": 19, "taker_buy_volume": 829.8, "taker_buy_quote": 196.596}, {"ts": 1769871240000, "open": 0.2368, "high": 0.2383, "low": 0.2368, "close": 0.2382, "volume": 3801.9, "quote_volume": 904.47155, "trades": 52, "taker_buy_volume": 1130.3, "taker_buy_quote": 268.67435}, {"ts": 1769871300000, "open": 0.2384, "high": 0.2384, "low": 0.2377, "close": 0.2382, "volume": 8688.7, "quote_volume": 2068.30125, "trades": 55, "taker_buy_volume": 6772.9, "taker_buy_quote": 1612.08843}, {"ts": 1769871360000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 1691.9, "quote_volume": 401.63175, "trades": 24, "taker_buy_volume": 78.5, "taker_buy_quote": 18.6359}, {"ts": 1769871420000, "open": 0.2371, "high": 0.2374, "low": 0.2371, "close": 0.2373, "volume": 7887.3, "quote_volume": 1872.36667, "trades": 12, "taker_buy_volume": 7685.9, "taker_buy_quote": 1824.59459}, {"ts": 1769871480000, "open": 0.2374, "high": 0.2374, "low": 0.2372, "close": 0.2373, "volume": 381.7, "quote_volume": 90.56039, "trades": 11, "taker_buy_volume": 212.5, "taker_buy_quote": 50.42192}, {"ts": 1769871540000, "open": 0.2373, "high": 0.2373, "low": 0.2371, "close": 0.2371, "volume": 625.9, "quote_volume": 148.50808, "trades": 5, "taker_buy_volume": 488.3, "taker_buy_quote": 115.87359}, {"ts": 1769871600000, "open": 0.237, "high": 0.2381, "low": 0.237, "close": 0.2377, "volume": 2191.2, "quote_volume": 520.54657, "trades": 27, "taker_buy_volume": 667.5, "taker_buy_quote": 158.54853}, {"ts": 1769871660000, "open": 0.2376, "high": 0.2377, "low": 0.2373, "close": 0.2373, "volume": 1533.3, "quote_volume": 364.1642, "trades": 21, "taker_buy_volume": 387.8, "taker_buy_quote": 92.11641}, {"ts": 1769871720000, "open": 0.2372, "high": 0.2372, "low": 0.2366, "close": 0.2366, "volume": 2399.1, "quote_volume": 568.16674, "trades": 24, "taker_buy_volume": 1168.4, "taker_buy_quote": 276.66703}, {"ts": 1769871780000, "open": 0.2366, "high": 0.2366, "low": 0.2362, "close": 0.2362, "volume": 26984.6, "quote_volume": 6381.34013, "trades": 24, "taker_buy_volume": 14141.8, "taker_buy_quote": 3345.30679}, {"ts": 1769871840000, "open": 0.2361, "high": 0.2365, "low": 0.2358, "close": 0.2365, "volume": 34973.7, "quote_volume": 8258.3413, "trades": 50, "taker_buy_volume": 32090.4, "taker_buy_quote": 7577.77334}, {"ts": 1769871900000, "open": 0.2366, "high": 0.238, "low": 0.2364, "close": 0.238, "volume": 13629.7, "quote_volume": 3225.90811, "trades": 60, "taker_buy_volume": 1164.7, "taker_buy_quote": 276.37945}, {"ts": 1769871960000, "open": 0.2381, "high": 0.2385, "low": 0.2375, "close": 0.2375, "volume": 10647.8, "quote_volume": 2532.89851, "trades": 42, "taker_buy_volume": 981.6, "taker_buy_quote": 234.05448}, {"ts": 1769872020000, "open": 0.2375, "high": 0.2377, "low": 0.2371, "close": 0.2377, "volume": 5049.6, "quote_volume": 1199.22754, "trades": 38, "taker_buy_volume": 2216.1, "taker_buy_quote": 526.40159}, {"ts": 1769872080000, "open": 0.2375, "high": 0.2375, "low": 0.2367, "close": 0.2367, "volume": 1680.3, "quote_volume": 398.77387, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872140000, "open": 0.2366, "high": 0.2369, "low": 0.2364, "close": 0.2367, "volume": 2729.2, "quote_volume": 645.99841, "trades": 19, "taker_buy_volume": 576.3, "taker_buy_quote": 136.44577}, {"ts": 1769872200000, "open": 0.2367, "high": 0.2367, "low": 0.2362, "close": 0.2365, "volume": 1257.0, "quote_volume": 297.18567, "trades": 21, "taker_buy_volume": 960.1, "taker_buy_quote": 226.99005}, {"ts": 1769872260000, "open": 0.2364, "high": 0.2364, "low": 0.2361, "close": 0.2363, "volume": 565.8, "quote_volume": 133.69303, "trades": 11, "taker_buy_volume": 84.8, "taker_buy_quote": 20.04248}, {"ts": 1769872320000, "open": 0.2362, "high": 0.2362, "low": 0.236, "close": 0.236, "volume": 127.5, "quote_volume": 30.10275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872380000, "open": 0.2359, "high": 0.236, "low": 0.2359, "close": 0.236, "volume": 733.8, "quote_volume": 173.13994, "trades": 5, "taker_buy_volume": 691.3, "taker_buy_quote": 163.11419}, {"ts": 1769872440000, "open": 0.2359, "high": 0.2359, "low": 0.2352, "close": 0.2352, "volume": 29713.2, "quote_volume": 6992.41698, "trades": 29, "taker_buy_volume": 2100.0, "taker_buy_quote": 494.55}, {"ts": 1769872500000, "open": 0.2352, "high": 0.2352, "low": 0.2349, "close": 0.235, "volume": 5345.0, "quote_volume": 1256.49568, "trades": 16, "taker_buy_volume": 1011.2, "taker_buy_quote": 237.80139}, {"ts": 1769872560000, "open": 0.2348, "high": 0.2348, "low": 0.2343, "close": 0.2343, "volume": 980.9, "quote_volume": 230.02096, "trades": 12, "taker_buy_volume": 264.6, "taker_buy_quote": 62.07516}, {"ts": 1769872620000, "open": 0.2342, "high": 0.2342, "low": 0.234, "close": 0.2341, "volume": 508.2, "quote_volume": 118.96825, "trades": 12, "taker_buy_volume": 336.9, "taker_buy_quote": 78.87121}, {"ts": 1769872680000, "open": 0.234, "high": 0.2341, "low": 0.2339, "close": 0.234, "volume": 3819.5, "quote_volume": 893.79853, "trades": 21, "taker_buy_volume": 1360.9, "taker_buy_quote": 318.44588}, {"ts": 1769872740000, "open": 0.234, "high": 0.2341, "low": 0.2339, "close": 0.2339, "volume": 2404.7, "quote_volume": 562.71191, "trades": 8, "taker_buy_volume": 164.0, "taker_buy_quote": 38.3924}, {"ts": 1769872800000, "open": 0.2338, "high": 0.2338, "low": 0.2335, "close": 0.2336, "volume": 2500.9, "quote_volume": 584.32156, "trades": 18, "taker_buy_volume": 1028.8, "taker_buy_quote": 240.32768}, {"ts": 1769872860000, "open": 0.2335, "high": 0.2339, "low": 0.2334, "close": 0.2334, "volume": 18045.2, "quote_volume": 4218.66752, "trades": 88, "taker_buy_volume": 6633.8, "taker_buy_quote": 1550.69775}, {"ts": 1769872920000, "open": 0.2333, "high": 0.2333, "low": 0.2331, "close": 0.2331, "volume": 386.6, "quote_volume": 90.17168, "trades": 9, "taker_buy_volume": 156.0, "taker_buy_quote": 36.3899}, {"ts": 1769872980000, "open": 0.233, "high": 0.2331, "low": 0.2327, "close": 0.2329, "volume": 4890.4, "quote_volume": 1138.71204, "trades": 15, "taker_buy_volume": 2374.0, "taker_buy_quote": 552.92507}, {"ts": 1769873040000, "open": 0.2329, "high": 0.2359, "low": 0.2328, "close": 0.2359, "volume": 467927.2, "quote_volume": 109492.32243, "trades": 383, "taker_buy_volume": 418605.2, "taker_buy_quote": 97938.97481}, {"ts": 1769873100000, "open": 0.236, "high": 0.2378, "low": 0.236, "close": 0.2376, "volume": 58934.6, "quote_volume": 13950.50375, "trades": 187, "taker_buy_volume": 12642.9, "taker_buy_quote": 2994.38703}, {"ts": 1769873160000, "open": 0.2375, "high": 0.238, "low": 0.2375, "close": 0.238, "volume": 45381.7, "quote_volume": 10796.00751, "trades": 102, "taker_buy_volume": 18194.7, "taker_buy_quote": 4329.53878}, {"ts": 1769873220000, "open": 0.2379, "high": 0.2382, "low": 0.2376, "close": 0.2378, "volume": 27272.3, "quote_volume": 6490.7692, "trades": 56, "taker_buy_volume": 11560.7, "taker_buy_quote": 2752.74387}, {"ts": 1769873280000, "open": 0.2377, "high": 0.2383, "low": 0.2377, "close": 0.2382, "volume": 6305.5, "quote_volume": 1501.30365, "trades": 28, "taker_buy_volume": 3298.8, "taker_buy_quote": 785.18712}, {"ts": 1769873340000, "open": 0.2382, "high": 0.2386, "low": 0.2381, "close": 0.2382, "volume": 7666.6, "quote_volume": 1828.06549, "trades": 31, "taker_buy_volume": 2703.9, "taker_buy_quote": 644.86801}, {"ts": 1769873400000, "open": 0.2381, "high": 0.2385, "low": 0.2377, "close": 0.2385, "volume": 6540.4, "quote_volume": 1557.95547, "trades": 29, "taker_buy_volume": 6322.7, "taker_buy_quote": 1506.16607}, {"ts": 1769873460000, "open": 0.2383, "high": 0.2383, "low": 0.2371, "close": 0.2372, "volume": 1309.4, "quote_volume": 311.02571, "trades": 24, "taker_buy_volume": 645.3, "taker_buy_quote": 153.19076}, {"ts": 1769873520000, "open": 0.237, "high": 0.2382, "low": 0.237, "close": 0.2381, "volume": 16869.4, "quote_volume": 4016.6405, "trades": 31, "taker_buy_volume": 5859.3, "taker_buy_quote": 1395.23817}, {"ts": 1769873580000, "open": 0.238, "high": 0.238, "low": 0.2376, "close": 0.2376, "volume": 1890.1, "quote_volume": 449.53062, "trades": 18, "taker_buy_volume": 968.4, "taker_buy_quote": 230.32931}, {"ts": 1769873640000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 661.8, "quote_volume": 157.24368, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873700000, "open": 0.2375, "high": 0.2378, "low": 0.2375, "close": 0.2377, "volume": 5359.6, "quote_volume": 1274.38137, "trades": 15, "taker_buy_volume": 4205.3, "taker_buy_quote": 999.98391}, {"ts": 1769873760000, "open": 0.2379, "high": 0.2379, "low": 0.2375, "close": 0.2375, "volume": 6500.3, "quote_volume": 1544.55868, "trades": 12, "taker_buy_volume": 542.2, "taker_buy_quote": 128.98938}, {"ts": 1769873820000, "open": 0.2374, "high": 0.2375, "low": 0.2371, "close": 0.2371, "volume": 26731.6, "quote_volume": 6344.11352, "trades": 56, "taker_buy_volume": 422.1, "taker_buy_quote": 100.17699}, {"ts": 1769873880000, "open": 0.237, "high": 0.2377, "low": 0.237, "close": 0.2377, "volume": 15013.5, "quote_volume": 3564.80626, "trades": 24, "taker_buy_volume": 14203.8, "taker_buy_quote": 3372.69467}, {"ts": 1769873940000, "open": 0.2375, "high": 0.2381, "low": 0.2375, "close": 0.238, "volume": 1485.8, "quote_volume": 353.47507, "trades": 12, "taker_buy_volume": 1378.6, "taker_buy_quote": 327.98262}, {"ts": 1769874000000, "open": 0.2381, "high": 0.2381, "low": 0.2375, "close": 0.2375, "volume": 1808.0, "quote_volume": 430.04179, "trades": 19, "taker_buy_volume": 70.1, "taker_buy_quote": 16.67401}, {"ts": 1769874060000, "open": 0.2374, "high": 0.2381, "low": 0.2373, "close": 0.238, "volume": 22340.1, "quote_volume": 5314.37061, "trades": 34, "taker_buy_volume": 10063.5, "taker_buy_quote": 2393.293}, {"ts": 1769874120000, "open": 0.2378, "high": 0.2378, "low": 0.2375, "close": 0.2376, "volume": 619.2, "quote_volume": 147.12299, "trades": 11, "taker_buy_volume": 217.9, "taker_buy_quote": 51.75547}, {"ts": 1769874180000, "open": 0.2375, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 536.7, "quote_volume": 127.51537, "trades": 7, "taker_buy_volume": 491.2, "taker_buy_quote": 116.70912}, {"ts": 1769874240000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 564.0, "quote_volume": 134.0064, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 134.0064}, {"ts": 1769874300000, "open": 0.2377, "high": 0.239, "low": 0.2376, "close": 0.2388, "volume": 58557.4, "quote_volume": 13955.51298, "trades": 113, "taker_buy_volume": 43916.0, "taker_buy_quote": 10463.37065}, {"ts": 1769874360000, "open": 0.2389, "high": 0.2393, "low": 0.2386, "close": 0.2388, "volume": 22635.6, "quote_volume": 5408.39075, "trades": 55, "taker_buy_volume": 17138.9, "taker_buy_quote": 4095.55923}, {"ts": 1769874420000, "open": 0.2387, "high": 0.2388, "low": 0.2383, "close": 0.2384, "volume": 13840.7, "quote_volume": 3302.22434, "trades": 57, "taker_buy_volume": 1146.7, "taker_buy_quote": 273.4627}, {"ts": 1769874480000, "open": 0.2384, "high": 0.2386, "low": 0.2383, "close": 0.2386, "volume": 24934.0, "quote_volume": 5946.31361, "trades": 76, "taker_buy_volume": 16895.1, "taker_buy_quote": 4029.15154}, {"ts": 1769874540000, "open": 0.2386, "high": 0.2386, "low": 0.2383, "close": 0.2383, "volume": 96.0, "quote_volume": 22.893, "trades": 3, "taker_buy_volume": 54.0, "taker_buy_quote": 12.8844}, {"ts": 1769874600000, "open": 0.2382, "high": 0.2388, "low": 0.2382, "close": 0.2388, "volume": 18657.3, "quote_volume": 4448.64845, "trades": 21, "taker_buy_volume": 17834.2, "taker_buy_quote": 4252.13425}, {"ts": 1769874660000, "open": 0.2388, "high": 0.2388, "low": 0.2383, "close": 0.2383, "volume": 7261.2, "quote_volume": 1733.42775, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874720000, "open": 0.2382, "high": 0.2388, "low": 0.2382, "close": 0.2383, "volume": 6024.5, "quote_volume": 1437.06098, "trades": 27, "taker_buy_volume": 4890.9, "taker_buy_quote": 1166.66539}, {"ts": 1769874780000, "open": 0.2382, "high": 0.2382, "low": 0.2381, "close": 0.2381, "volume": 140.3, "quote_volume": 33.40964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874840000, "open": 0.2382, "high": 0.2383, "low": 0.2382, "close": 0.2383, "volume": 265.7, "quote_volume": 63.29395, "trades": 2, "taker_buy_volume": 265.7, "taker_buy_quote": 63.29395}, {"ts": 1769874900000, "open": 0.2382, "high": 0.2383, "low": 0.2382, "close": 0.2382, "volume": 1222.5, "quote_volume": 291.28881, "trades": 9, "taker_buy_volume": 93.1, "taker_buy_quote": 22.18573}, {"ts": 1769874960000, "open": 0.2381, "high": 0.2381, "low": 0.238, "close": 0.238, "volume": 105.9, "quote_volume": 25.20841, "trades": 3, "taker_buy_volume": 21.6, "taker_buy_quote": 5.1408}, {"ts": 1769875020000, "open": 0.2379, "high": 0.2382, "low": 0.2374, "close": 0.2374, "volume": 6926.8, "quote_volume": 1646.81726, "trades": 40, "taker_buy_volume": 4080.0, "taker_buy_quote": 970.28075}, {"ts": 1769875080000, "open": 0.2373, "high": 0.2373, "low": 0.2368, "close": 0.2368, "volume": 10095.3, "quote_volume": 2393.79894, "trades": 19, "taker_buy_volume": 714.9, "taker_buy_quote": 169.58341}, {"ts": 1769875140000, "open": 0.2367, "high": 0.2368, "low": 0.2365, "close": 0.2365, "volume": 1739.2, "quote_volume": 411.69873, "trades": 10, "taker_buy_volume": 874.0, "taker_buy_quote": 206.9632}, {"ts": 1769875200000, "open": 0.2364, "high": 0.237, "low": 0.2363, "close": 0.2368, "volume": 9839.6, "quote_volume": 2330.54735, "trades": 35, "taker_buy_volume": 8696.9, "taker_buy_quote": 2059.95725}, {"ts": 1769875260000, "open": 0.2367, "high": 0.2367, "low": 0.2358, "close": 0.2358, "volume": 3224.6, "quote_volume": 761.98531, "trades": 33, "taker_buy_volume": 1618.2, "taker_buy_quote": 382.33611}, {"ts": 1769875320000, "open": 0.2357, "high": 0.2364, "low": 0.2357, "close": 0.2363, "volume": 2347.4, "quote_volume": 554.12948, "trades": 23, "taker_buy_volume": 1494.3, "taker_buy_quote": 352.71983}, {"ts": 1769875380000, "open": 0.2362, "high": 0.2364, "low": 0.236, "close": 0.2363, "volume": 1350.6, "quote_volume": 319.11438, "trades": 17, "taker_buy_volume": 488.0, "taker_buy_quote": 115.27677}, {"ts": 1769875440000, "open": 0.2362, "high": 0.2362, "low": 0.2358, "close": 0.2361, "volume": 16090.7, "quote_volume": 3798.22593, "trades": 59, "taker_buy_volume": 215.5, "taker_buy_quote": 50.8608}, {"ts": 1769875500000, "open": 0.2361, "high": 0.2368, "low": 0.2361, "close": 0.2365, "volume": 5054.8, "quote_volume": 1195.29885, "trades": 46, "taker_buy_volume": 1262.6, "taker_buy_quote": 298.672}, {"ts": 1769875560000, "open": 0.2364, "high": 0.2366, "low": 0.2361, "close": 0.2362, "volume": 9145.6, "quote_volume": 2161.30537, "trades": 71, "taker_buy_volume": 1947.7, "taker_buy_quote": 460.48782}, {"ts": 1769875620000, "open": 0.2361, "high": 0.2361, "low": 0.2348, "close": 0.2361, "volume": 160736.7, "quote_volume": 37781.1168, "trades": 139, "taker_buy_volume": 24316.6, "taker_buy_quote": 5719.21457}, {"ts": 1769875680000, "open": 0.236, "high": 0.2366, "low": 0.2359, "close": 0.236, "volume": 8163.7, "quote_volume": 1928.07996, "trades": 46, "taker_buy_volume": 3935.6, "taker_buy_quote": 929.02121}, {"ts": 1769875740000, "open": 0.236, "high": 0.236, "low": 0.2352, "close": 0.2353, "volume": 5764.3, "quote_volume": 1357.56411, "trades": 41, "taker_buy_volume": 4056.8, "taker_buy_quote": 955.41082}, {"ts": 1769875800000, "open": 0.2353, "high": 0.2364, "low": 0.2353, "close": 0.2364, "volume": 4228.3, "quote_volume": 998.35616, "trades": 34, "taker_buy_volume": 3433.1, "taker_buy_quote": 810.44096}, {"ts": 1769875860000, "open": 0.2364, "high": 0.2364, "low": 0.2359, "close": 0.2359, "volume": 1019.7, "quote_volume": 240.71797, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875920000, "open": 0.2359, "high": 0.2364, "low": 0.2358, "close": 0.2361, "volume": 19391.8, "quote_volume": 4577.61692, "trades": 56, "taker_buy_volume": 4486.9, "taker_buy_quote": 1058.75693}, {"ts": 1769875980000, "open": 0.2361, "high": 0.2361, "low": 0.2355, "close": 0.2355, "volume": 3666.3, "quote_volume": 864.82738, "trades": 15, "taker_buy_volume": 2062.8, "taker_buy_quote": 486.61452}, {"ts": 1769876040000, "open": 0.2355, "high": 0.2356, "low": 0.2355, "close": 0.2356, "volume": 5166.8, "quote_volume": 1216.9905, "trades": 11, "taker_buy_volume": 4666.8, "taker_buy_quote": 1099.2405}, {"ts": 1769876100000, "open": 0.2356, "high": 0.2356, "low": 0.2355, "close": 0.2356, "volume": 172.9, "quote_volume": 40.73098, "trades": 4, "taker_buy_volume": 86.4, "taker_buy_quote": 20.35584}, {"ts": 1769876160000, "open": 0.2355, "high": 0.2355, "low": 0.2346, "close": 0.2349, "volume": 12287.0, "quote_volume": 2888.14819, "trades": 88, "taker_buy_volume": 5853.4, "taker_buy_quote": 1376.35361}, {"ts": 1769876220000, "open": 0.2349, "high": 0.2372, "low": 0.2348, "close": 0.2372, "volume": 39728.4, "quote_volume": 9378.03443, "trades": 240, "taker_buy_volume": 25911.2, "taker_buy_quote": 6123.52327}, {"ts": 1769876280000, "open": 0.2371, "high": 0.2399, "low": 0.2371, "close": 0.2394, "volume": 105899.1, "quote_volume": 25310.23088, "trades": 372, "taker_buy_volume": 62287.2, "taker_buy_quote": 14887.01115}, {"ts": 1769876340000, "open": 0.2394, "high": 0.2395, "low": 0.2385, "close": 0.2385, "volume": 17517.1, "quote_volume": 4188.60238, "trades": 59, "taker_buy_volume": 3927.1, "taker_buy_quote": 939.79831}, {"ts": 1769876400000, "open": 0.2384, "high": 0.239, "low": 0.2378, "close": 0.239, "volume": 22177.7, "quote_volume": 5282.00714, "trades": 80, "taker_buy_volume": 21803.1, "taker_buy_quote": 5192.81299}, {"ts": 1769876460000, "open": 0.239, "high": 0.2406, "low": 0.239, "close": 0.2393, "volume": 70565.1, "quote_volume": 16933.07059, "trades": 320, "taker_buy_volume": 21615.5, "taker_buy_quote": 5178.62403}, {"ts": 1769876520000, "open": 0.2393, "high": 0.2393, "low": 0.2382, "close": 0.2386, "volume": 10884.2, "quote_volume": 2599.65286, "trades": 63, "taker_buy_volume": 471.5, "taker_buy_quote": 112.39956}, {"ts": 1769876580000, "open": 0.2388, "high": 0.2392, "low": 0.2388, "close": 0.2389, "volume": 9963.3, "quote_volume": 2382.29295, "trades": 42, "taker_buy_volume": 6217.7, "taker_buy_quote": 1486.71728}, {"ts": 1769876640000, "open": 0.2391, "high": 0.2395, "low": 0.239, "close": 0.2393, "volume": 11250.5, "quote_volume": 2691.23891, "trades": 40, "taker_buy_volume": 10004.3, "taker_buy_quote": 2393.22372}, {"ts": 1769876700000, "open": 0.2392, "high": 0.2392, "low": 0.2376, "close": 0.2376, "volume": 32706.3, "quote_volume": 7788.92677, "trades": 154, "taker_buy_volume": 4396.2, "taker_buy_quote": 1045.99244}, {"ts": 1769876760000, "open": 0.2377, "high": 0.2378, "low": 0.2374, "close": 0.2375, "volume": 7033.3, "quote_volume": 1671.06907, "trades": 36, "taker_buy_volume": 2458.0, "taker_buy_quote": 584.05196}, {"ts": 1769876820000, "open": 0.2374, "high": 0.2374, "low": 0.237, "close": 0.2372, "volume": 1840.1, "quote_volume": 436.44746, "trades": 14, "taker_buy_volume": 1252.0, "taker_buy_quote": 296.89803}, {"ts": 1769876880000, "open": 0.2371, "high": 0.2373, "low": 0.2366, "close": 0.2368, "volume": 15503.8, "quote_volume": 3674.00735, "trades": 53, "taker_buy_volume": 2479.4, "taker_buy_quote": 587.37266}, {"ts": 1769876940000, "open": 0.2367, "high": 0.2367, "low": 0.2366, "close": 0.2367, "volume": 2152.5, "quote_volume": 509.47489, "trades": 7, "taker_buy_volume": 1891.5, "taker_buy_quote": 447.71805}, {"ts": 1769877000000, "open": 0.2368, "high": 0.2371, "low": 0.2368, "close": 0.2371, "volume": 337.6, "quote_volume": 79.96906, "trades": 5, "taker_buy_volume": 337.6, "taker_buy_quote": 79.96906}, {"ts": 1769877060000, "open": 0.2372, "high": 0.2372, "low": 0.2368, "close": 0.237, "volume": 3250.5, "quote_volume": 770.04508, "trades": 19, "taker_buy_volume": 339.4, "taker_buy_quote": 80.43779}, {"ts": 1769877120000, "open": 0.2371, "high": 0.2375, "low": 0.2371, "close": 0.2371, "volume": 16962.9, "quote_volume": 4024.56783, "trades": 70, "taker_buy_volume": 4314.7, "taker_buy_quote": 1024.16455}, {"ts": 1769877180000, "open": 0.237, "high": 0.2376, "low": 0.2368, "close": 0.2376, "volume": 4560.2, "quote_volume": 1080.66762, "trades": 22, "taker_buy_volume": 3023.4, "taker_buy_quote": 716.74069}, {"ts": 1769877240000, "open": 0.2375, "high": 0.2375, "low": 0.237, "close": 0.237, "volume": 302.6, "quote_volume": 71.80406, "trades": 9, "taker_buy_volume": 49.0, "taker_buy_quote": 11.6375}, {"ts": 1769877300000, "open": 0.2368, "high": 0.2369, "low": 0.2366, "close": 0.2366, "volume": 4424.5, "quote_volume": 1047.63577, "trades": 65, "taker_buy_volume": 447.5, "taker_buy_quote": 105.9208}, {"ts": 1769877360000, "open": 0.2366, "high": 0.2366, "low": 0.2364, "close": 0.2364, "volume": 1815.8, "quote_volume": 429.60556, "trades": 5, "taker_buy_volume": 1731.0, "taker_buy_quote": 409.5546}, {"ts": 1769877420000, "open": 0.2366, "high": 0.2373, "low": 0.2366, "close": 0.2369, "volume": 51291.1, "quote_volume": 12152.61337, "trades": 68, "taker_buy_volume": 25708.7, "taker_buy_quote": 6091.72828}, {"ts": 1769877480000, "open": 0.2368, "high": 0.2371, "low": 0.2367, "close": 0.2371, "volume": 7675.6, "quote_volume": 1817.77747, "trades": 43, "taker_buy_volume": 6394.5, "taker_buy_quote": 1514.41723}, {"ts": 1769877540000, "open": 0.237, "high": 0.2371, "low": 0.2368, "close": 0.237, "volume": 7365.1, "quote_volume": 1745.35994, "trades": 25, "taker_buy_volume": 2256.1, "taker_buy_quote": 534.55918}, {"ts": 1769877600000, "open": 0.2369, "high": 0.237, "low": 0.2368, "close": 0.2368, "volume": 1749.3, "quote_volume": 414.25116, "trades": 6, "taker_buy_volume": 84.6, "taker_buy_quote": 20.04597}, {"ts": 1769877660000, "open": 0.2371, "high": 0.2372, "low": 0.2371, "close": 0.2372, "volume": 169.1, "quote_volume": 40.10629, "trades": 4, "taker_buy_volume": 84.6, "taker_buy_quote": 20.06289}, {"ts": 1769877720000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877780000, "open": 0.237, "high": 0.237, "low": 0.2369, "close": 0.2369, "volume": 3381.5, "quote_volume": 801.32462, "trades": 7, "taker_buy_volume": 2430.4, "taker_buy_quote": 576.0048}, {"ts": 1769877840000, "open": 0.2371, "high": 0.2372, "low": 0.2371, "close": 0.2371, "volume": 5804.5, "quote_volume": 1376.52313, "trades": 15, "taker_buy_volume": 2804.1, "taker_buy_quote": 665.12829}, {"ts": 1769877900000, "open": 0.237, "high": 0.237, "low": 0.2368, "close": 0.2368, "volume": 8261.8, "quote_volume": 1957.17812, "trades": 26, "taker_buy_volume": 724.4, "taker_buy_quote": 171.63135}, {"ts": 1769877960000, "open": 0.2367, "high": 0.2372, "low": 0.2366, "close": 0.237, "volume": 4163.3, "quote_volume": 986.94998, "trades": 27, "taker_buy_volume": 1476.9, "taker_buy_quote": 350.13708}, {"ts": 1769878020000, "open": 0.2371, "high": 0.2371, "low": 0.2354, "close": 0.2356, "volume": 41657.9, "quote_volume": 9839.98141, "trades": 185, "taker_buy_volume": 11904.6, "taker_buy_quote": 2811.10766}, {"ts": 1769878080000, "open": 0.2355, "high": 0.2373, "low": 0.2354, "close": 0.237, "volume": 29834.0, "quote_volume": 7063.80159, "trades": 148, "taker_buy_volume": 11203.9, "taker_buy_quote": 2650.65278}, {"ts": 1769878140000, "open": 0.2369, "high": 0.2372, "low": 0.2364, "close": 0.237, "volume": 9716.7, "quote_volume": 2298.01663, "trades": 45, "taker_buy_volume": 894.1, "taker_buy_quote": 211.59813}, {"ts": 1769878200000, "open": 0.237, "high": 0.2374, "low": 0.2369, "close": 0.2369, "volume": 12744.6, "quote_volume": 3022.60811, "trades": 49, "taker_buy_volume": 9824.6, "taker_buy_quote": 2330.32072}, {"ts": 1769878260000, "open": 0.2368, "high": 0.2368, "low": 0.2364, "close": 0.2364, "volume": 1495.7, "quote_volume": 353.77237, "trades": 15, "taker_buy_volume": 492.3, "taker_buy_quote": 116.3882}, {"ts": 1769878320000, "open": 0.2366, "high": 0.2368, "low": 0.2363, "close": 0.2364, "volume": 932.1, "quote_volume": 220.60707, "trades": 11, "taker_buy_volume": 274.4, "taker_buy_quote": 64.92728}, {"ts": 1769878380000, "open": 0.2363, "high": 0.2363, "low": 0.2355, "close": 0.2357, "volume": 6010.7, "quote_volume": 1416.89019, "trades": 39, "taker_buy_volume": 4936.8, "taker_buy_quote": 1163.50972}, {"ts": 1769878440000, "open": 0.2356, "high": 0.2359, "low": 0.2354, "close": 0.2357, "volume": 8257.8, "quote_volume": 1946.22543, "trades": 79, "taker_buy_volume": 3236.0, "taker_buy_quote": 762.39773}, {"ts": 1769878500000, "open": 0.2357, "high": 0.2359, "low": 0.2353, "close": 0.2353, "volume": 15445.4, "quote_volume": 3636.86322, "trades": 118, "taker_buy_volume": 2980.3, "taker_buy_quote": 702.12935}, {"ts": 1769878560000, "open": 0.2353, "high": 0.2355, "low": 0.2352, "close": 0.2355, "volume": 3416.7, "quote_volume": 804.12786, "trades": 23, "taker_buy_volume": 2920.6, "taker_buy_quote": 687.43662}, {"ts": 1769878620000, "open": 0.2353, "high": 0.2353, "low": 0.2345, "close": 0.2349, "volume": 9839.4, "quote_volume": 2309.68191, "trades": 80, "taker_buy_volume": 7027.4, "taker_buy_quote": 1649.6137}, {"ts": 1769878680000, "open": 0.235, "high": 0.2361, "low": 0.235, "close": 0.2354, "volume": 6255.9, "quote_volume": 1474.52869, "trades": 47, "taker_buy_volume": 1175.6, "taker_buy_quote": 276.84821}, {"ts": 1769878740000, "open": 0.2356, "high": 0.2361, "low": 0.2356, "close": 0.236, "volume": 5163.9, "quote_volume": 1218.23923, "trades": 16, "taker_buy_volume": 4857.0, "taker_buy_quote": 1145.81083}, {"ts": 1769878800000, "open": 0.2361, "high": 0.2367, "low": 0.2361, "close": 0.2367, "volume": 4301.6, "quote_volume": 1016.72361, "trades": 63, "taker_buy_volume": 960.2, "taker_buy_quote": 226.9005}, {"ts": 1769878860000, "open": 0.2366, "high": 0.2366, "low": 0.2363, "close": 0.2364, "volume": 1423.3, "quote_volume": 336.39272, "trades": 11, "taker_buy_volume": 1053.2, "taker_buy_quote": 248.88388}, {"ts": 1769878920000, "open": 0.2363, "high": 0.2363, "low": 0.2361, "close": 0.2361, "volume": 882.7, "quote_volume": 208.56636, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878980000, "open": 0.236, "high": 0.2363, "low": 0.2358, "close": 0.2361, "volume": 2619.7, "quote_volume": 618.41206, "trades": 17, "taker_buy_volume": 1833.9, "taker_buy_quote": 432.87835}, {"ts": 1769879040000, "open": 0.236, "high": 0.236, "low": 0.2354, "close": 0.2355, "volume": 2612.4, "quote_volume": 616.04212, "trades": 16, "taker_buy_volume": 42.6, "taker_buy_quote": 10.03656}, {"ts": 1769879100000, "open": 0.2354, "high": 0.2355, "low": 0.2346, "close": 0.2348, "volume": 7279.2, "quote_volume": 1710.78166, "trades": 43, "taker_buy_volume": 6319.4, "taker_buy_quote": 1485.07912}, {"ts": 1769879160000, "open": 0.2349, "high": 0.2353, "low": 0.2349, "close": 0.2349, "volume": 1167.4, "quote_volume": 274.45887, "trades": 15, "taker_buy_volume": 922.9, "taker_buy_quote": 216.99596}, {"ts": 1769879220000, "open": 0.2348, "high": 0.2351, "low": 0.2346, "close": 0.2348, "volume": 22338.4, "quote_volume": 5246.80446, "trades": 34, "taker_buy_volume": 19324.1, "taker_buy_quote": 4539.07743}, {"ts": 1769879280000, "open": 0.2347, "high": 0.2347, "low": 0.234, "close": 0.234, "volume": 77126.0, "quote_volume": 18053.30332, "trades": 96, "taker_buy_volume": 13117.3, "taker_buy_quote": 3073.78286}, {"ts": 1769879340000, "open": 0.234, "high": 0.2352, "low": 0.234, "close": 0.2346, "volume": 97520.7, "quote_volume": 22831.07277, "trades": 192, "taker_buy_volume": 7208.9, "taker_buy_quote": 1690.58682}, {"ts": 1769879400000, "open": 0.2345, "high": 0.2345, "low": 0.2335, "close": 0.2341, "volume": 279239.6, "quote_volume": 65280.23912, "trades": 325, "taker_buy_volume": 40017.5, "taker_buy_quote": 9359.13153}, {"ts": 1769879460000, "open": 0.2343, "high": 0.2346, "low": 0.2299, "close": 0.2301, "volume": 284382.9, "quote_volume": 66273.27923, "trades": 650, "taker_buy_volume": 53587.6, "taker_buy_quote": 12485.66355}, {"ts": 1769879520000, "open": 0.2302, "high": 0.232, "low": 0.2265, "close": 0.2296, "volume": 323052.1, "quote_volume": 73941.16876, "trades": 940, "taker_buy_volume": 169508.9, "taker_buy_quote": 38821.39601}, {"ts": 1769879580000, "open": 0.2296, "high": 0.2339, "low": 0.2292, "close": 0.2338, "volume": 199750.9, "quote_volume": 46308.52752, "trades": 736, "taker_buy_volume": 122668.6, "taker_buy_quote": 28435.85808}, {"ts": 1769879640000, "open": 0.2339, "high": 0.2351, "low": 0.2329, "close": 0.2331, "volume": 124891.4, "quote_volume": 29249.64615, "trades": 587, "taker_buy_volume": 46470.1, "taker_buy_quote": 10891.6504}, {"ts": 1769879700000, "open": 0.2331, "high": 0.2358, "low": 0.2331, "close": 0.2347, "volume": 58203.2, "quote_volume": 13636.47853, "trades": 271, "taker_buy_volume": 36773.9, "taker_buy_quote": 8609.04072}, {"ts": 1769879760000, "open": 0.2349, "high": 0.2362, "low": 0.2345, "close": 0.2352, "volume": 42095.9, "quote_volume": 9913.53037, "trades": 289, "taker_buy_volume": 20343.8, "taker_buy_quote": 4786.93501}, {"ts": 1769879820000, "open": 0.2353, "high": 0.2368, "low": 0.235, "close": 0.2361, "volume": 49710.8, "quote_volume": 11731.66046, "trades": 284, "taker_buy_volume": 29660.6, "taker_buy_quote": 6999.80971}, {"ts": 1769879880000, "open": 0.2361, "high": 0.2372, "low": 0.2361, "close": 0.2368, "volume": 19862.7, "quote_volume": 4697.73996, "trades": 127, "taker_buy_volume": 11282.0, "taker_buy_quote": 2666.64142}, {"ts": 1769879940000, "open": 0.2367, "high": 0.2377, "low": 0.236, "close": 0.2361, "volume": 25169.7, "quote_volume": 5967.092, "trades": 245, "taker_buy_volume": 11182.5, "taker_buy_quote": 2652.71475}, {"ts": 1769880000000, "open": 0.236, "high": 0.237, "low": 0.2353, "close": 0.2365, "volume": 70093.0, "quote_volume": 16554.07538, "trades": 493, "taker_buy_volume": 27406.8, "taker_buy_quote": 6466.43556}, {"ts": 1769880060000, "open": 0.2364, "high": 0.2369, "low": 0.2358, "close": 0.2365, "volume": 20493.6, "quote_volume": 4847.30717, "trades": 131, "taker_buy_volume": 14742.7, "taker_buy_quote": 3487.37844}, {"ts": 1769880120000, "open": 0.2365, "high": 0.2371, "low": 0.236, "close": 0.2371, "volume": 8052.5, "quote_volume": 1902.84198, "trades": 61, "taker_buy_volume": 5835.1, "taker_buy_quote": 1378.54967}, {"ts": 1769880180000, "open": 0.237, "high": 0.2375, "low": 0.2365, "close": 0.2367, "volume": 13540.3, "quote_volume": 3209.60318, "trades": 113, "taker_buy_volume": 4715.3, "taker_buy_quote": 1117.15667}, {"ts": 1769880240000, "open": 0.2366, "high": 0.2372, "low": 0.2364, "close": 0.2364, "volume": 6189.8, "quote_volume": 1464.55837, "trades": 57, "taker_buy_volume": 4083.4, "taker_buy_quote": 966.24275}, {"ts": 1769880300000, "open": 0.2363, "high": 0.2363, "low": 0.2355, "close": 0.2356, "volume": 2922.0, "quote_volume": 689.30461, "trades": 22, "taker_buy_volume": 387.4, "taker_buy_quote": 91.32039}, {"ts": 1769880360000, "open": 0.2356, "high": 0.237, "low": 0.2356, "close": 0.2366, "volume": 41459.6, "quote_volume": 9789.67603, "trades": 109, "taker_buy_volume": 34681.6, "taker_buy_quote": 8184.86759}, {"ts": 1769880420000, "open": 0.2364, "high": 0.238, "low": 0.2362, "close": 0.2377, "volume": 34763.4, "quote_volume": 8235.66914, "trades": 80, "taker_buy_volume": 23525.6, "taker_buy_quote": 5569.38481}, {"ts": 1769880480000, "open": 0.2375, "high": 0.238, "low": 0.237, "close": 0.2374, "volume": 26727.0, "quote_volume": 6350.52474, "trades": 128, "taker_buy_volume": 5244.2, "taker_buy_quote": 1245.89656}, {"ts": 1769880540000, "open": 0.2375, "high": 0.2386, "low": 0.2375, "close": 0.2384, "volume": 24072.1, "quote_volume": 5729.68944, "trades": 143, "taker_buy_volume": 6914.3, "taker_buy_quote": 1645.37793}, {"ts": 1769880600000, "open": 0.2384, "high": 0.2397, "low": 0.2378, "close": 0.2384, "volume": 55686.6, "quote_volume": 13311.62315, "trades": 201, "taker_buy_volume": 39104.1, "taker_buy_quote": 9352.86201}, {"ts": 1769880660000, "open": 0.2383, "high": 0.2392, "low": 0.2383, "close": 0.2388, "volume": 14973.5, "quote_volume": 3576.89998, "trades": 70, "taker_buy_volume": 9601.1, "taker_buy_quote": 2293.8644}, {"ts": 1769880720000, "open": 0.2389, "high": 0.2389, "low": 0.2375, "close": 0.2375, "volume": 8706.6, "quote_volume": 2076.39097, "trades": 49, "taker_buy_volume": 3864.0, "taker_buy_quote": 921.31378}, {"ts": 1769880780000, "open": 0.2374, "high": 0.2374, "low": 0.2362, "close": 0.2362, "volume": 31810.5, "quote_volume": 7534.36162, "trades": 164, "taker_buy_volume": 10370.0, "taker_buy_quote": 2456.16771}, {"ts": 1769880840000, "open": 0.2362, "high": 0.2368, "low": 0.2349, "close": 0.2349, "volume": 50343.6, "quote_volume": 11885.83765, "trades": 189, "taker_buy_volume": 38351.7, "taker_buy_quote": 9061.35026}, {"ts": 1769880900000, "open": 0.2348, "high": 0.236, "low": 0.2346, "close": 0.2357, "volume": 31088.5, "quote_volume": 7317.29368, "trades": 153, "taker_buy_volume": 23313.8, "taker_buy_quote": 5489.18954}, {"ts": 1769880960000, "open": 0.2357, "high": 0.2374, "low": 0.2357, "close": 0.237, "volume": 20428.0, "quote_volume": 4837.36869, "trades": 175, "taker_buy_volume": 9763.3, "taker_buy_quote": 2312.47705}, {"ts": 1769881020000, "open": 0.237, "high": 0.2372, "low": 0.2353, "close": 0.2363, "volume": 43239.8, "quote_volume": 10199.65394, "trades": 176, "taker_buy_volume": 28185.2, "taker_buy_quote": 6644.61001}, {"ts": 1769881080000, "open": 0.2363, "high": 0.2368, "low": 0.2356, "close": 0.2356, "volume": 3174.2, "quote_volume": 750.22817, "trades": 27, "taker_buy_volume": 1383.4, "taker_buy_quote": 327.26421}, {"ts": 1769881140000, "open": 0.2356, "high": 0.2359, "low": 0.2353, "close": 0.2353, "volume": 5709.0, "quote_volume": 1345.56405, "trades": 25, "taker_buy_volume": 3038.5, "taker_buy_quote": 715.99062}, {"ts": 1769881200000, "open": 0.2354, "high": 0.2354, "low": 0.2346, "close": 0.2348, "volume": 4236.0, "quote_volume": 994.85492, "trades": 21, "taker_buy_volume": 3382.0, "taker_buy_quote": 794.15863}, {"ts": 1769881260000, "open": 0.2347, "high": 0.2351, "low": 0.2346, "close": 0.2346, "volume": 2988.7, "quote_volume": 701.73709, "trades": 32, "taker_buy_volume": 2514.0, "taker_buy_quote": 590.27868}, {"ts": 1769881320000, "open": 0.2346, "high": 0.2352, "low": 0.2346, "close": 0.2349, "volume": 4969.0, "quote_volume": 1167.45808, "trades": 32, "taker_buy_volume": 3266.7, "taker_buy_quote": 767.39507}, {"ts": 1769881380000, "open": 0.235, "high": 0.2353, "low": 0.2348, "close": 0.2353, "volume": 2661.0, "quote_volume": 625.60706, "trades": 23, "taker_buy_volume": 1015.9, "taker_buy_quote": 238.81542}, {"ts": 1769881440000, "open": 0.2354, "high": 0.2367, "low": 0.2353, "close": 0.2366, "volume": 20529.2, "quote_volume": 4842.11806, "trades": 54, "taker_buy_volume": 17266.1, "taker_buy_quote": 4073.54512}, {"ts": 1769881500000, "open": 0.2368, "high": 0.237, "low": 0.2365, "close": 0.2368, "volume": 5309.5, "quote_volume": 1257.05398, "trades": 28, "taker_buy_volume": 4500.0, "taker_buy_quote": 1065.41625}, {"ts": 1769881560000, "open": 0.2365, "high": 0.2365, "low": 0.2352, "close": 0.2352, "volume": 3266.7, "quote_volume": 770.43271, "trades": 28, "taker_buy_volume": 1919.4, "taker_buy_quote": 452.51421}, {"ts": 1769881620000, "open": 0.2351, "high": 0.2351, "low": 0.2347, "close": 0.2351, "volume": 30498.9, "quote_volume": 7167.86801, "trades": 38, "taker_buy_volume": 16482.6, "taker_buy_quote": 3873.91364}, {"ts": 1769881680000, "open": 0.2352, "high": 0.2353, "low": 0.2337, "close": 0.2341, "volume": 20735.6, "quote_volume": 4855.82987, "trades": 81, "taker_buy_volume": 8762.2, "taker_buy_quote": 2051.07839}, {"ts": 1769881740000, "open": 0.2342, "high": 0.2342, "low": 0.2338, "close": 0.234, "volume": 10341.0, "quote_volume": 2419.59423, "trades": 26, "taker_buy_volume": 9400.6, "taker_buy_quote": 2199.64876}, {"ts": 1769881800000, "open": 0.2341, "high": 0.2349, "low": 0.234, "close": 0.2347, "volume": 13187.9, "quote_volume": 3090.79668, "trades": 46, "taker_buy_volume": 9358.3, "taker_buy_quote": 2191.69473}, {"ts": 1769881860000, "open": 0.2347, "high": 0.2355, "low": 0.2339, "close": 0.2339, "volume": 36751.0, "quote_volume": 8621.84622, "trades": 206, "taker_buy_volume": 15791.6, "taker_buy_quote": 3707.02098}, {"ts": 1769881920000, "open": 0.234, "high": 0.2342, "low": 0.2334, "close": 0.2338, "volume": 20526.1, "quote_volume": 4797.21203, "trades": 54, "taker_buy_volume": 7247.0, "taker_buy_quote": 1694.80106}, {"ts": 1769881980000, "open": 0.2338, "high": 0.234, "low": 0.2337, "close": 0.2337, "volume": 550.2, "quote_volume": 128.66352, "trades": 10, "taker_buy_volume": 189.3, "taker_buy_quote": 44.28333}, {"ts": 1769882040000, "open": 0.2336, "high": 0.2339, "low": 0.2334, "close": 0.2336, "volume": 6102.0, "quote_volume": 1425.03385, "trades": 28, "taker_buy_volume": 5655.9, "taker_buy_quote": 1320.84476}, {"ts": 1769882100000, "open": 0.2337, "high": 0.2347, "low": 0.2337, "close": 0.2341, "volume": 7393.9, "quote_volume": 1732.47561, "trades": 51, "taker_buy_volume": 4627.9, "taker_buy_quote": 1084.0787}, {"ts": 1769882160000, "open": 0.234, "high": 0.234, "low": 0.2338, "close": 0.2338, "volume": 738.8, "quote_volume": 172.75285, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882220000, "open": 0.2337, "high": 0.2337, "low": 0.2332, "close": 0.2336, "volume": 4552.0, "quote_volume": 1062.18645, "trades": 21, "taker_buy_volume": 1695.1, "taker_buy_quote": 395.63305}, {"ts": 1769882280000, "open": 0.2337, "high": 0.2337, "low": 0.2333, "close": 0.2333, "volume": 504.3, "quote_volume": 117.76895, "trades": 9, "taker_buy_volume": 123.3, "taker_buy_quote": 28.80661}, {"ts": 1769882340000, "open": 0.2335, "high": 0.2339, "low": 0.2335, "close": 0.2339, "volume": 300.6, "quote_volume": 70.25448, "trades": 7, "taker_buy_volume": 257.7, "taker_buy_quote": 60.22875}, {"ts": 1769882400000, "open": 0.2337, "high": 0.2344, "low": 0.2335, "close": 0.2343, "volume": 16878.9, "quote_volume": 3948.61673, "trades": 41, "taker_buy_volume": 4290.1, "taker_buy_quote": 1004.78902}, {"ts": 1769882460000, "open": 0.2342, "high": 0.2342, "low": 0.2334, "close": 0.2338, "volume": 6189.7, "quote_volume": 1445.55692, "trades": 30, "taker_buy_volume": 4660.8, "taker_buy_quote": 1088.28843}, {"ts": 1769882520000, "open": 0.2337, "high": 0.2337, "low": 0.2333, "close": 0.2337, "volume": 2666.0, "quote_volume": 622.81713, "trades": 15, "taker_buy_volume": 2537.3, "taker_buy_quote": 592.75281}, {"ts": 1769882580000, "open": 0.2335, "high": 0.2335, "low": 0.2326, "close": 0.2328, "volume": 19765.1, "quote_volume": 4606.03141, "trades": 41, "taker_buy_volume": 5795.0, "taker_buy_quote": 1350.48237}, {"ts": 1769882640000, "open": 0.2328, "high": 0.2331, "low": 0.2327, "close": 0.2331, "volume": 10292.4, "quote_volume": 2396.52723, "trades": 27, "taker_buy_volume": 4853.0, "taker_buy_quote": 1130.39564}, {"ts": 1769882700000, "open": 0.2332, "high": 0.2336, "low": 0.2331, "close": 0.2331, "volume": 2729.6, "quote_volume": 636.85, "trades": 16, "taker_buy_volume": 257.7, "taker_buy_quote": 60.15573}, {"ts": 1769882760000, "open": 0.233, "high": 0.2332, "low": 0.2322, "close": 0.2325, "volume": 12215.2, "quote_volume": 2838.90848, "trades": 141, "taker_buy_volume": 4141.6, "taker_buy_quote": 963.09765}, {"ts": 1769882820000, "open": 0.2326, "high": 0.2327, "low": 0.2322, "close": 0.2323, "volume": 5545.6, "quote_volume": 1289.05266, "trades": 30, "taker_buy_volume": 4520.7, "taker_buy_quote": 1050.93731}, {"ts": 1769882880000, "open": 0.2323, "high": 0.2323, "low": 0.2315, "close": 0.232, "volume": 16371.7, "quote_volume": 3796.70965, "trades": 164, "taker_buy_volume": 7682.8, "taker_buy_quote": 1781.77397}, {"ts": 1769882940000, "open": 0.2319, "high": 0.2327, "low": 0.2318, "close": 0.2327, "volume": 5313.3, "quote_volume": 1234.85206, "trades": 29, "taker_buy_volume": 5093.3, "taker_buy_quote": 1183.81389}, {"ts": 1769883000000, "open": 0.2324, "high": 0.2327, "low": 0.2322, "close": 0.2323, "volume": 23841.0, "quote_volume": 5542.07105, "trades": 156, "taker_buy_volume": 17460.8, "taker_buy_quote": 4059.66133}, {"ts": 1769883060000, "open": 0.2324, "high": 0.2328, "low": 0.2323, "close": 0.2327, "volume": 19824.1, "quote_volume": 4608.0615, "trades": 37, "taker_buy_volume": 13869.0, "taker_buy_quote": 3224.4984}, {"ts": 1769883120000, "open": 0.2327, "high": 0.2328, "low": 0.2321, "close": 0.2323, "volume": 6864.3, "quote_volume": 1596.76936, "trades": 32, "taker_buy_volume": 3683.2, "taker_buy_quote": 856.80502}, {"ts": 1769883180000, "open": 0.2323, "high": 0.2323, "low": 0.2318, "close": 0.2321, "volume": 2343.4, "quote_volume": 543.6276, "trades": 20, "taker_buy_volume": 2116.6, "taker_buy_quote": 491.0219}, {"ts": 1769883240000, "open": 0.2321, "high": 0.2323, "low": 0.2317, "close": 0.2321, "volume": 3041.4, "quote_volume": 705.30542, "trades": 57, "taker_buy_volume": 1439.2, "taker_buy_quote": 333.7637}, {"ts": 1769883300000, "open": 0.232, "high": 0.232, "low": 0.2314, "close": 0.2317, "volume": 9448.1, "quote_volume": 2188.31591, "trades": 58, "taker_buy_volume": 3220.3, "taker_buy_quote": 745.86056}, {"ts": 1769883360000, "open": 0.2316, "high": 0.2319, "low": 0.2312, "close": 0.2315, "volume": 8026.8, "quote_volume": 1858.2853, "trades": 120, "taker_buy_volume": 2688.5, "taker_buy_quote": 622.29655}, {"ts": 1769883420000, "open": 0.2315, "high": 0.2321, "low": 0.2314, "close": 0.2314, "volume": 2511.7, "quote_volume": 582.25, "trades": 27, "taker_buy_volume": 1055.4, "taker_buy_quote": 244.53365}, {"ts": 1769883480000, "open": 0.2313, "high": 0.2313, "low": 0.2306, "close": 0.2307, "volume": 16348.9, "quote_volume": 3773.54231, "trades": 127, "taker_buy_volume": 9443.8, "taker_buy_quote": 2179.93415}, {"ts": 1769883540000, "open": 0.2309, "high": 0.2313, "low": 0.2309, "close": 0.2312, "volume": 4965.3, "quote_volume": 1147.76536, "trades": 30, "taker_buy_volume": 3201.8, "taker_buy_quote": 740.15876}, {"ts": 1769883600000, "open": 0.2311, "high": 0.2311, "low": 0.23, "close": 0.2304, "volume": 11863.2, "quote_volume": 2733.03554, "trades": 118, "taker_buy_volume": 5980.6, "taker_buy_quote": 1377.59137}, {"ts": 1769883660000, "open": 0.2305, "high": 0.2307, "low": 0.2297, "close": 0.2304, "volume": 11909.8, "quote_volume": 2740.86601, "trades": 70, "taker_buy_volume": 9183.6, "taker_buy_quote": 2113.38939}, {"ts": 1769883720000, "open": 0.2303, "high": 0.2316, "low": 0.2303, "close": 0.231, "volume": 17680.3, "quote_volume": 4088.14306, "trades": 172, "taker_buy_volume": 6508.4, "taker_buy_quote": 1505.23371}, {"ts": 1769883780000, "open": 0.2309, "high": 0.2309, "low": 0.2307, "close": 0.2309, "volume": 13899.4, "quote_volume": 3207.31499, "trades": 17, "taker_buy_volume": 12679.4, "taker_buy_quote": 2925.78777}, {"ts": 1769883840000, "open": 0.2308, "high": 0.2308, "low": 0.2302, "close": 0.2302, "volume": 12752.3, "quote_volume": 2941.3411, "trades": 45, "taker_buy_volume": 1673.5, "taker_buy_quote": 385.80402}, {"ts": 1769883900000, "open": 0.2305, "high": 0.2308, "low": 0.2303, "close": 0.2305, "volume": 2303.2, "quote_volume": 531.00583, "trades": 27, "taker_buy_volume": 1449.9, "taker_buy_quote": 334.37273}, {"ts": 1769883960000, "open": 0.2305, "high": 0.2305, "low": 0.2299, "close": 0.23, "volume": 10676.5, "quote_volume": 2455.67951, "trades": 140, "taker_buy_volume": 3587.5, "taker_buy_quote": 825.39168}, {"ts": 1769884020000, "open": 0.23, "high": 0.2303, "low": 0.23, "close": 0.2303, "volume": 1894.5, "quote_volume": 436.01713, "trades": 7, "taker_buy_volume": 717.5, "taker_buy_quote": 165.11819}, {"ts": 1769884080000, "open": 0.2303, "high": 0.2311, "low": 0.2303, "close": 0.2304, "volume": 7966.3, "quote_volume": 1838.01849, "trades": 107, "taker_buy_volume": 2848.6, "taker_buy_quote": 657.53631}, {"ts": 1769884140000, "open": 0.2304, "high": 0.2309, "low": 0.2304, "close": 0.2308, "volume": 9511.9, "quote_volume": 2194.56001, "trades": 23, "taker_buy_volume": 1084.2, "taker_buy_quote": 250.09116}, {"ts": 1769884200000, "open": 0.2308, "high": 0.231, "low": 0.2303, "close": 0.2305, "volume": 6205.2, "quote_volume": 1431.80265, "trades": 83, "taker_buy_volume": 3263.6, "taker_buy_quote": 753.2721}, {"ts": 1769884260000, "open": 0.2305, "high": 0.2305, "low": 0.2302, "close": 0.2303, "volume": 1839.6, "quote_volume": 423.89657, "trades": 12, "taker_buy_volume": 1665.5, "taker_buy_quote": 383.79265}, {"ts": 1769884320000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2302, "volume": 7852.0, "quote_volume": 1807.5819, "trades": 131, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884380000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 10894.0, "quote_volume": 2506.09368, "trades": 25, "taker_buy_volume": 10763.2, "taker_buy_quote": 2476.00532}, {"ts": 1769884440000, "open": 0.2301, "high": 0.2302, "low": 0.23, "close": 0.2301, "volume": 7338.5, "quote_volume": 1688.82459, "trades": 45, "taker_buy_volume": 3656.4, "taker_buy_quote": 841.52945}, {"ts": 1769884500000, "open": 0.23, "high": 0.23, "low": 0.2296, "close": 0.2299, "volume": 4637.1, "quote_volume": 1065.52273, "trades": 26, "taker_buy_volume": 3097.5, "taker_buy_quote": 711.86054}, {"ts": 1769884560000, "open": 0.2298, "high": 0.2299, "low": 0.2297, "close": 0.2298, "volume": 2466.2, "quote_volume": 566.87968, "trades": 75, "taker_buy_volume": 132.2, "taker_buy_quote": 30.39278}, {"ts": 1769884620000, "open": 0.2299, "high": 0.2301, "low": 0.2297, "close": 0.2297, "volume": 5214.1, "quote_volume": 1198.85538, "trades": 31, "taker_buy_volume": 3907.8, "taker_buy_quote": 898.49761}, {"ts": 1769884680000, "open": 0.2297, "high": 0.2305, "low": 0.2293, "close": 0.2304, "volume": 30271.0, "quote_volume": 6961.14122, "trades": 198, "taker_buy_volume": 20353.4, "taker_buy_quote": 4681.07911}, {"ts": 1769884740000, "open": 0.2305, "high": 0.2313, "low": 0.2305, "close": 0.2307, "volume": 20389.7, "quote_volume": 4708.36361, "trades": 111, "taker_buy_volume": 10057.2, "taker_buy_quote": 2323.14229}, {"ts": 1769884800000, "open": 0.2306, "high": 0.2308, "low": 0.2293, "close": 0.2294, "volume": 25027.9, "quote_volume": 5750.115, "trades": 212, "taker_buy_volume": 11100.3, "taker_buy_quote": 2550.44395}, {"ts": 1769884860000, "open": 0.2295, "high": 0.2307, "low": 0.2295, "close": 0.23, "volume": 13328.4, "quote_volume": 3064.79378, "trades": 68, "taker_buy_volume": 4981.0, "taker_buy_quote": 1144.88455}, {"ts": 1769884920000, "open": 0.2297, "high": 0.2306, "low": 0.2295, "close": 0.2295, "volume": 20020.1, "quote_volume": 4606.78943, "trades": 151, "taker_buy_volume": 6322.4, "taker_buy_quote": 1455.39708}, {"ts": 1769884980000, "open": 0.2294, "high": 0.2296, "low": 0.2246, "close": 0.2248, "volume": 229867.7, "quote_volume": 52115.62629, "trades": 753, "taker_buy_volume": 78359.3, "taker_buy_quote": 17777.85654}, {"ts": 1769885040000, "open": 0.2245, "high": 0.2297, "low": 0.2243, "close": 0.2293, "volume": 279126.6, "quote_volume": 63291.95084, "trades": 725, "taker_buy_volume": 202649.4, "taker_buy_quote": 45979.34063}, {"ts": 1769885100000, "open": 0.2297, "high": 0.2337, "low": 0.2297, "close": 0.2335, "volume": 328052.0, "quote_volume": 75812.47358, "trades": 1075, "taker_buy_volume": 162272.0, "taker_buy_quote": 37516.93139}, {"ts": 1769885160000, "open": 0.2336, "high": 0.2357, "low": 0.2335, "close": 0.2342, "volume": 147771.6, "quote_volume": 34668.87439, "trades": 814, "taker_buy_volume": 62918.8, "taker_buy_quote": 14764.95833}, {"ts": 1769885220000, "open": 0.2342, "high": 0.2364, "low": 0.2336, "close": 0.2364, "volume": 163787.7, "quote_volume": 38489.42571, "trades": 1023, "taker_buy_volume": 83418.2, "taker_buy_quote": 19605.73262}, {"ts": 1769885280000, "open": 0.2362, "high": 0.2364, "low": 0.2349, "close": 0.2353, "volume": 47041.2, "quote_volume": 11082.25487, "trades": 368, "taker_buy_volume": 16677.1, "taker_buy_quote": 3924.89248}, {"ts": 1769885340000, "open": 0.2353, "high": 0.2371, "low": 0.2345, "close": 0.2365, "volume": 59950.6, "quote_volume": 14139.26512, "trades": 571, "taker_buy_volume": 20911.5, "taker_buy_quote": 4936.12904}, {"ts": 1769885400000, "open": 0.2366, "high": 0.2376, "low": 0.236, "close": 0.2364, "volume": 22861.3, "quote_volume": 5411.91088, "trades": 138, "taker_buy_volume": 13331.2, "taker_buy_quote": 3154.62739}, {"ts": 1769885460000, "open": 0.2364, "high": 0.2364, "low": 0.2356, "close": 0.2361, "volume": 30434.4, "quote_volume": 7182.35748, "trades": 232, "taker_buy_volume": 12525.3, "taker_buy_quote": 2956.43526}, {"ts": 1769885520000, "open": 0.2361, "high": 0.2372, "low": 0.2359, "close": 0.2366, "volume": 69819.5, "quote_volume": 16518.15077, "trades": 307, "taker_buy_volume": 44226.1, "taker_buy_quote": 10463.23294}, {"ts": 1769885580000, "open": 0.2365, "high": 0.2365, "low": 0.2351, "close": 0.2363, "volume": 20736.7, "quote_volume": 4887.05374, "trades": 112, "taker_buy_volume": 8927.8, "taker_buy_quote": 2103.32121}, {"ts": 1769885640000, "open": 0.2364, "high": 0.2372, "low": 0.2351, "close": 0.2365, "volume": 94531.0, "quote_volume": 22331.23774, "trades": 209, "taker_buy_volume": 74464.8, "taker_buy_quote": 17590.61807}, {"ts": 1769885700000, "open": 0.2366, "high": 0.2372, "low": 0.2361, "close": 0.2366, "volume": 18761.9, "quote_volume": 4436.67043, "trades": 132, "taker_buy_volume": 7903.6, "taker_buy_quote": 1869.38627}, {"ts": 1769885760000, "open": 0.2366, "high": 0.237, "low": 0.2363, "close": 0.2363, "volume": 22434.2, "quote_volume": 5312.73606, "trades": 198, "taker_buy_volume": 9942.5, "taker_buy_quote": 2355.27542}, {"ts": 1769885820000, "open": 0.2362, "high": 0.2363, "low": 0.236, "close": 0.2361, "volume": 7543.3, "quote_volume": 1781.39688, "trades": 65, "taker_buy_volume": 3458.5, "taker_buy_quote": 816.77158}, {"ts": 1769885880000, "open": 0.2362, "high": 0.237, "low": 0.2354, "close": 0.2361, "volume": 75048.1, "quote_volume": 17726.57445, "trades": 213, "taker_buy_volume": 24813.4, "taker_buy_quote": 5852.25154}, {"ts": 1769885940000, "open": 0.2362, "high": 0.2372, "low": 0.2362, "close": 0.2366, "volume": 24687.6, "quote_volume": 5850.8707, "trades": 133, "taker_buy_volume": 18409.3, "taker_buy_quote": 4365.07663}, {"ts": 1769886000000, "open": 0.2367, "high": 0.2381, "low": 0.2367, "close": 0.238, "volume": 18065.2, "quote_volume": 4293.50228, "trades": 137, "taker_buy_volume": 8251.1, "taker_buy_quote": 1960.22409}, {"ts": 1769886060000, "open": 0.2379, "high": 0.2379, "low": 0.2364, "close": 0.2366, "volume": 20488.5, "quote_volume": 4849.27365, "trades": 124, "taker_buy_volume": 11117.1, "taker_buy_quote": 2630.63884}, {"ts": 1769886120000, "open": 0.2365, "high": 0.2375, "low": 0.2363, "close": 0.2371, "volume": 11780.0, "quote_volume": 2794.51554, "trades": 148, "taker_buy_volume": 1254.8, "taker_buy_quote": 297.41789}, {"ts": 1769886180000, "open": 0.237, "high": 0.2377, "low": 0.2369, "close": 0.2371, "volume": 20040.0, "quote_volume": 4754.21391, "trades": 169, "taker_buy_volume": 10254.1, "taker_buy_quote": 2432.3597}, {"ts": 1769886240000, "open": 0.237, "high": 0.2376, "low": 0.2366, "close": 0.2376, "volume": 4523.8, "quote_volume": 1072.15603, "trades": 35, "taker_buy_volume": 3769.8, "taker_buy_quote": 893.50886}, {"ts": 1769886300000, "open": 0.2375, "high": 0.2375, "low": 0.2369, "close": 0.237, "volume": 12103.8, "quote_volume": 2871.4256, "trades": 125, "taker_buy_volume": 3258.8, "taker_buy_quote": 773.24139}, {"ts": 1769886360000, "open": 0.2371, "high": 0.2375, "low": 0.2368, "close": 0.2368, "volume": 10246.0, "quote_volume": 2431.41168, "trades": 110, "taker_buy_volume": 5057.2, "taker_buy_quote": 1199.85177}, {"ts": 1769886420000, "open": 0.2369, "high": 0.2372, "low": 0.2367, "close": 0.2372, "volume": 14403.8, "quote_volume": 3414.25442, "trades": 83, "taker_buy_volume": 6163.9, "taker_buy_quote": 1461.00575}, {"ts": 1769886480000, "open": 0.2372, "high": 0.2378, "low": 0.237, "close": 0.2378, "volume": 28688.1, "quote_volume": 6817.89296, "trades": 116, "taker_buy_volume": 18369.6, "taker_buy_quote": 4366.50227}, {"ts": 1769886540000, "open": 0.2377, "high": 0.2396, "low": 0.2377, "close": 0.2393, "volume": 29604.8, "quote_volume": 7070.98018, "trades": 133, "taker_buy_volume": 18763.0, "taker_buy_quote": 4481.86826}, {"ts": 1769886600000, "open": 0.2393, "high": 0.2408, "low": 0.2393, "close": 0.2399, "volume": 25487.4, "quote_volume": 6120.53304, "trades": 141, "taker_buy_volume": 12492.9, "taker_buy_quote": 2999.55768}, {"ts": 1769886660000, "open": 0.2397, "high": 0.2401, "low": 0.239, "close": 0.2396, "volume": 15102.3, "quote_volume": 3617.15179, "trades": 87, "taker_buy_volume": 2143.4, "taker_buy_quote": 513.59067}, {"ts": 1769886720000, "open": 0.2395, "high": 0.2405, "low": 0.2394, "close": 0.2403, "volume": 17458.1, "quote_volume": 4191.97887, "trades": 148, "taker_buy_volume": 8417.3, "taker_buy_quote": 2020.15303}, {"ts": 1769886780000, "open": 0.2404, "high": 0.2405, "low": 0.2399, "close": 0.2401, "volume": 5763.5, "quote_volume": 1384.00287, "trades": 52, "taker_buy_volume": 2858.3, "taker_buy_quote": 686.36545}, {"ts": 1769886840000, "open": 0.2402, "high": 0.241, "low": 0.2401, "close": 0.241, "volume": 10783.0, "quote_volume": 2594.35247, "trades": 117, "taker_buy_volume": 3498.8, "taker_buy_quote": 842.51191}, {"ts": 1769886900000, "open": 0.2409, "high": 0.2409, "low": 0.2397, "close": 0.2398, "volume": 6632.4, "quote_volume": 1594.48493, "trades": 82, "taker_buy_volume": 1468.5, "taker_buy_quote": 352.52535}, {"ts": 1769886960000, "open": 0.2399, "high": 0.2406, "low": 0.2395, "close": 0.2396, "volume": 14883.3, "quote_volume": 3572.51345, "trades": 107, "taker_buy_volume": 10347.0, "taker_buy_quote": 2483.43901}, {"ts": 1769887020000, "open": 0.2395, "high": 0.2395, "low": 0.2389, "close": 0.2391, "volume": 12065.7, "quote_volume": 2884.55236, "trades": 62, "taker_buy_volume": 9432.8, "taker_buy_quote": 2254.71845}, {"ts": 1769887080000, "open": 0.2392, "high": 0.2393, "low": 0.2389, "close": 0.239, "volume": 11866.3, "quote_volume": 2837.03994, "trades": 81, "taker_buy_volume": 2764.1, "taker_buy_quote": 660.73684}, {"ts": 1769887140000, "open": 0.2388, "high": 0.2389, "low": 0.2386, "close": 0.2389, "volume": 17396.2, "quote_volume": 4152.7889, "trades": 52, "taker_buy_volume": 7226.8, "taker_buy_quote": 1725.6908}, {"ts": 1769887200000, "open": 0.2389, "high": 0.2389, "low": 0.2376, "close": 0.2379, "volume": 28592.9, "quote_volume": 6809.49813, "trades": 178, "taker_buy_volume": 13839.7, "taker_buy_quote": 3294.27332}, {"ts": 1769887260000, "open": 0.2381, "high": 0.2381, "low": 0.2371, "close": 0.2374, "volume": 12612.8, "quote_volume": 2994.54068, "trades": 61, "taker_buy_volume": 6067.9, "taker_buy_quote": 1440.36216}, {"ts": 1769887320000, "open": 0.237, "high": 0.2376, "low": 0.2368, "close": 0.237, "volume": 14272.3, "quote_volume": 3387.38865, "trades": 62, "taker_buy_volume": 9688.5, "taker_buy_quote": 2301.06303}, {"ts": 1769887380000, "open": 0.2371, "high": 0.2376, "low": 0.2371, "close": 0.2371, "volume": 4897.9, "quote_volume": 1162.66159, "trades": 15, "taker_buy_volume": 3242.0, "taker_buy_quote": 769.75193}, {"ts": 1769887440000, "open": 0.2373, "high": 0.2376, "low": 0.2373, "close": 0.2375, "volume": 9929.7, "quote_volume": 2357.42942, "trades": 46, "taker_buy_volume": 7720.0, "taker_buy_quote": 1832.84665}, {"ts": 1769887500000, "open": 0.2376, "high": 0.2376, "low": 0.2366, "close": 0.2368, "volume": 12485.5, "quote_volume": 2958.66287, "trades": 77, "taker_buy_volume": 5858.3, "taker_buy_quote": 1387.79734}, {"ts": 1769887560000, "open": 0.2366, "high": 0.237, "low": 0.2366, "close": 0.237, "volume": 627.1, "quote_volume": 148.40998, "trades": 5, "taker_buy_volume": 127.1, "taker_buy_quote": 30.10998}, {"ts": 1769887620000, "open": 0.2371, "high": 0.2373, "low": 0.2367, "close": 0.2367, "volume": 2144.2, "quote_volume": 508.62269, "trades": 19, "taker_buy_volume": 901.6, "taker_buy_quote": 213.85529}, {"ts": 1769887680000, "open": 0.2366, "high": 0.2367, "low": 0.2365, "close": 0.2366, "volume": 2169.5, "quote_volume": 513.29413, "trades": 12, "taker_buy_volume": 499.6, "taker_buy_quote": 118.19031}, {"ts": 1769887740000, "open": 0.2368, "high": 0.237, "low": 0.2365, "close": 0.2365, "volume": 2192.9, "quote_volume": 519.16604, "trades": 13, "taker_buy_volume": 1150.1, "taker_buy_quote": 272.25644}, {"ts": 1769887800000, "open": 0.2365, "high": 0.2369, "low": 0.2364, "close": 0.2369, "volume": 5243.3, "quote_volume": 1240.46097, "trades": 24, "taker_buy_volume": 4161.6, "taker_buy_quote": 984.43005}, {"ts": 1769887860000, "open": 0.2368, "high": 0.2368, "low": 0.2364, "close": 0.2366, "volume": 4674.3, "quote_volume": 1106.1413, "trades": 17, "taker_buy_volume": 127.2, "taker_buy_quote": 30.10824}, {"ts": 1769887920000, "open": 0.2365, "high": 0.2365, "low": 0.2356, "close": 0.236, "volume": 18747.7, "quote_volume": 4423.0812, "trades": 48, "taker_buy_volume": 14175.7, "taker_buy_quote": 3344.53465}, {"ts": 1769887980000, "open": 0.236, "high": 0.2363, "low": 0.2358, "close": 0.2362, "volume": 11523.5, "quote_volume": 2719.66012, "trades": 55, "taker_buy_volume": 3977.4, "taker_buy_quote": 939.04202}, {"ts": 1769888040000, "open": 0.2361, "high": 0.2361, "low": 0.2356, "close": 0.2357, "volume": 6000.7, "quote_volume": 1415.53917, "trades": 81, "taker_buy_volume": 1006.7, "taker_buy_quote": 237.28007}, {"ts": 1769888100000, "open": 0.2356, "high": 0.2362, "low": 0.2356, "close": 0.2359, "volume": 31664.3, "quote_volume": 7473.03049, "trades": 56, "taker_buy_volume": 22931.3, "taker_buy_quote": 5412.38495}, {"ts": 1769888160000, "open": 0.236, "high": 0.236, "low": 0.2356, "close": 0.2356, "volume": 2283.8, "quote_volume": 538.93846, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888220000, "open": 0.2355, "high": 0.2358, "low": 0.235, "close": 0.2356, "volume": 13101.7, "quote_volume": 3083.20071, "trades": 72, "taker_buy_volume": 6503.8, "taker_buy_quote": 1530.80352}, {"ts": 1769888280000, "open": 0.2355, "high": 0.2355, "low": 0.2349, "close": 0.2349, "volume": 5034.8, "quote_volume": 1184.0019, "trades": 29, "taker_buy_volume": 2472.5, "taker_buy_quote": 581.51496}, {"ts": 1769888340000, "open": 0.2351, "high": 0.2351, "low": 0.2347, "close": 0.2351, "volume": 7762.0, "quote_volume": 1823.26284, "trades": 30, "taker_buy_volume": 3895.1, "taker_buy_quote": 915.51977}, {"ts": 1769888400000, "open": 0.2351, "high": 0.2355, "low": 0.2348, "close": 0.2348, "volume": 4269.7, "quote_volume": 1003.99688, "trades": 27, "taker_buy_volume": 255.8, "taker_buy_quote": 60.18119}, {"ts": 1769888460000, "open": 0.2351, "high": 0.2351, "low": 0.2348, "close": 0.235, "volume": 2194.2, "quote_volume": 515.56118, "trades": 14, "taker_buy_volume": 1312.4, "taker_buy_quote": 308.41996}, {"ts": 1769888520000, "open": 0.235, "high": 0.235, "low": 0.2344, "close": 0.2346, "volume": 5613.3, "quote_volume": 1317.57323, "trades": 53, "taker_buy_volume": 2907.4, "taker_buy_quote": 681.90941}, {"ts": 1769888580000, "open": 0.2347, "high": 0.2352, "low": 0.2347, "close": 0.2348, "volume": 777.1, "quote_volume": 182.55015, "trades": 15, "taker_buy_volume": 341.7, "taker_buy_quote": 80.26958}, {"ts": 1769888640000, "open": 0.2347, "high": 0.2347, "low": 0.2344, "close": 0.2347, "volume": 299.4, "quote_volume": 70.23067, "trades": 8, "taker_buy_volume": 128.4, "taker_buy_quote": 30.12264}, {"ts": 1769888700000, "open": 0.2344, "high": 0.2349, "low": 0.2344, "close": 0.2349, "volume": 3113.9, "quote_volume": 731.18632, "trades": 4, "taker_buy_volume": 3113.9, "taker_buy_quote": 731.18632}, {"ts": 1769888760000, "open": 0.235, "high": 0.235, "low": 0.2349, "close": 0.235, "volume": 155.5, "quote_volume": 36.53823, "trades": 3, "taker_buy_volume": 155.5, "taker_buy_quote": 36.53823}, {"ts": 1769888820000, "open": 0.2351, "high": 0.2359, "low": 0.2348, "close": 0.2348, "volume": 10939.3, "quote_volume": 2573.83929, "trades": 57, "taker_buy_volume": 545.1, "taker_buy_quote": 128.36391}, {"ts": 1769888880000, "open": 0.2348, "high": 0.2349, "low": 0.2346, "close": 0.2347, "volume": 7431.8, "quote_volume": 1745.02668, "trades": 17, "taker_buy_volume": 5335.3, "taker_buy_quote": 1252.8007}, {"ts": 1769888940000, "open": 0.2348, "high": 0.2348, "low": 0.2344, "close": 0.2347, "volume": 2273.0, "quote_volume": 533.17784, "trades": 16, "taker_buy_volume": 955.2, "taker_buy_quote": 223.99496}, {"ts": 1769889000000, "open": 0.2348, "high": 0.2353, "low": 0.2348, "close": 0.2348, "volume": 1105.0, "quote_volume": 259.81081, "trades": 23, "taker_buy_volume": 546.3, "taker_buy_quote": 128.44878}, {"ts": 1769889060000, "open": 0.2348, "high": 0.2348, "low": 0.2343, "close": 0.2345, "volume": 299.2, "quote_volume": 70.1752, "trades": 7, "taker_buy_volume": 42.8, "taker_buy_quote": 10.0366}, {"ts": 1769889120000, "open": 0.2346, "high": 0.2346, "low": 0.2341, "close": 0.2342, "volume": 2207.7, "quote_volume": 517.17704, "trades": 13, "taker_buy_volume": 2014.0, "taker_buy_quote": 471.80393}, {"ts": 1769889180000, "open": 0.2343, "high": 0.2345, "low": 0.2341, "close": 0.2341, "volume": 5389.5, "quote_volume": 1262.96985, "trades": 21, "taker_buy_volume": 2314.0, "taker_buy_quote": 542.18304}, {"ts": 1769889240000, "open": 0.2342, "high": 0.2342, "low": 0.2338, "close": 0.234, "volume": 5651.3, "quote_volume": 1322.94829, "trades": 29, "taker_buy_volume": 1012.0, "taker_buy_quote": 236.62946}, {"ts": 1769889300000, "open": 0.2339, "high": 0.234, "low": 0.2339, "close": 0.234, "volume": 1342.0, "quote_volume": 313.96764, "trades": 5, "taker_buy_volume": 1236.6, "taker_buy_quote": 289.31458}, {"ts": 1769889360000, "open": 0.234, "high": 0.2343, "low": 0.234, "close": 0.2343, "volume": 1419.1, "quote_volume": 332.09511, "trades": 6, "taker_buy_volume": 1419.1, "taker_buy_quote": 332.09511}, {"ts": 1769889420000, "open": 0.2343, "high": 0.2343, "low": 0.2338, "close": 0.2338, "volume": 2041.4, "quote_volume": 477.7755, "trades": 17, "taker_buy_volume": 427.4, "taker_buy_quote": 100.02644}, {"ts": 1769889480000, "open": 0.234, "high": 0.2344, "low": 0.234, "close": 0.2344, "volume": 992.5, "quote_volume": 232.44129, "trades": 13, "taker_buy_volume": 821.1, "taker_buy_quote": 192.31227}, {"ts": 1769889540000, "open": 0.2342, "high": 0.2345, "low": 0.2342, "close": 0.2342, "volume": 4812.3, "quote_volume": 1127.80181, "trades": 20, "taker_buy_volume": 3780.3, "taker_buy_quote": 885.86201}, {"ts": 1769889600000, "open": 0.2342, "high": 0.2349, "low": 0.2342, "close": 0.2349, "volume": 1760.5, "quote_volume": 413.12696, "trades": 14, "taker_buy_volume": 1487.9, "taker_buy_quote": 349.175}, {"ts": 1769889660000, "open": 0.2347, "high": 0.2347, "low": 0.2341, "close": 0.2341, "volume": 2510.6, "quote_volume": 588.67469, "trades": 17, "taker_buy_volume": 77.8, "taker_buy_quote": 18.22504}, {"ts": 1769889720000, "open": 0.2342, "high": 0.2342, "low": 0.2336, "close": 0.2338, "volume": 1931.8, "quote_volume": 451.83451, "trades": 13, "taker_buy_volume": 1049.3, "taker_buy_quote": 245.23859}, {"ts": 1769889780000, "open": 0.2335, "high": 0.2335, "low": 0.2332, "close": 0.2332, "volume": 18187.0, "quote_volume": 4246.24874, "trades": 27, "taker_buy_volume": 1312.7, "taker_buy_quote": 306.45033}, {"ts": 1769889840000, "open": 0.2331, "high": 0.2331, "low": 0.2329, "close": 0.2329, "volume": 1024.4, "quote_volume": 238.75747, "trades": 12, "taker_buy_volume": 317.0, "taker_buy_quote": 73.8927}, {"ts": 1769889900000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.233, "volume": 15181.5, "quote_volume": 3535.77566, "trades": 5, "taker_buy_volume": 43.1, "taker_buy_quote": 10.0423}, {"ts": 1769889960000, "open": 0.2329, "high": 0.2334, "low": 0.2329, "close": 0.2332, "volume": 2800.2, "quote_volume": 653.43748, "trades": 11, "taker_buy_volume": 2542.1, "taker_buy_quote": 593.24856}, {"ts": 1769890020000, "open": 0.2331, "high": 0.2333, "low": 0.2331, "close": 0.2333, "volume": 215.8, "quote_volume": 50.31158, "trades": 5, "taker_buy_volume": 129.4, "taker_buy_quote": 30.17174}, {"ts": 1769890080000, "open": 0.2332, "high": 0.2332, "low": 0.2324, "close": 0.2324, "volume": 6865.8, "quote_volume": 1597.21247, "trades": 60, "taker_buy_volume": 1255.8, "taker_buy_quote": 292.15208}, {"ts": 1769890140000, "open": 0.2324, "high": 0.2324, "low": 0.2322, "close": 0.2322, "volume": 1149.1, "quote_volume": 266.89758, "trades": 7, "taker_buy_volume": 991.3, "taker_buy_quote": 230.23767}, {"ts": 1769890200000, "open": 0.2322, "high": 0.2326, "low": 0.2322, "close": 0.2323, "volume": 8884.2, "quote_volume": 2065.04503, "trades": 93, "taker_buy_volume": 1898.1, "taker_buy_quote": 441.14179}, {"ts": 1769890260000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890320000, "open": 0.2322, "high": 0.2322, "low": 0.2317, "close": 0.2319, "volume": 5440.0, "quote_volume": 1261.74862, "trades": 56, "taker_buy_volume": 3712.7, "taker_buy_quote": 861.13455}, {"ts": 1769890380000, "open": 0.232, "high": 0.2328, "low": 0.232, "close": 0.2324, "volume": 4118.6, "quote_volume": 956.58027, "trades": 20, "taker_buy_volume": 3643.9, "taker_buy_quote": 846.18172}, {"ts": 1769890440000, "open": 0.2323, "high": 0.2324, "low": 0.2319, "close": 0.2319, "volume": 1964.4, "quote_volume": 456.02787, "trades": 43, "taker_buy_volume": 500.8, "taker_buy_quote": 116.17006}, {"ts": 1769890500000, "open": 0.232, "high": 0.2321, "low": 0.2317, "close": 0.2321, "volume": 1825.9, "quote_volume": 423.45637, "trades": 18, "taker_buy_volume": 1696.1, "taker_buy_quote": 393.36873}, {"ts": 1769890560000, "open": 0.232, "high": 0.232, "low": 0.2317, "close": 0.2317, "volume": 875.4, "quote_volume": 202.89826, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890620000, "open": 0.2318, "high": 0.2322, "low": 0.2318, "close": 0.232, "volume": 4035.8, "quote_volume": 936.59677, "trades": 42, "taker_buy_volume": 1080.6, "taker_buy_quote": 250.69917}, {"ts": 1769890680000, "open": 0.2319, "high": 0.232, "low": 0.2319, "close": 0.232, "volume": 129.0, "quote_volume": 29.9193, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890740000, "open": 0.2321, "high": 0.2325, "low": 0.2321, "close": 0.2325, "volume": 1240.4, "quote_volume": 288.05508, "trades": 16, "taker_buy_volume": 639.3, "taker_buy_quote": 148.46621}, {"ts": 1769890800000, "open": 0.2324, "high": 0.2324, "low": 0.232, "close": 0.2322, "volume": 995.4, "quote_volume": 231.20904, "trades": 29, "taker_buy_volume": 43.2, "taker_buy_quote": 10.03536}, {"ts": 1769890860000, "open": 0.2321, "high": 0.2321, "low": 0.2318, "close": 0.232, "volume": 751.7, "quote_volume": 174.38587, "trades": 19, "taker_buy_volume": 308.3, "taker_buy_quote": 71.55211}, {"ts": 1769890920000, "open": 0.232, "high": 0.2345, "low": 0.2319, "close": 0.2341, "volume": 25162.4, "quote_volume": 5873.77991, "trades": 121, "taker_buy_volume": 18530.8, "taker_buy_quote": 4323.94516}, {"ts": 1769890980000, "open": 0.234, "high": 0.2341, "low": 0.2329, "close": 0.2329, "volume": 10498.7, "quote_volume": 2451.53492, "trades": 60, "taker_buy_volume": 3063.4, "taker_buy_quote": 715.77704}, {"ts": 1769891040000, "open": 0.2328, "high": 0.2328, "low": 0.232, "close": 0.232, "volume": 9099.7, "quote_volume": 2115.11397, "trades": 59, "taker_buy_volume": 617.0, "taker_buy_quote": 143.4574}, {"ts": 1769891100000, "open": 0.232, "high": 0.2322, "low": 0.2318, "close": 0.232, "volume": 11650.0, "quote_volume": 2703.23057, "trades": 24, "taker_buy_volume": 9323.0, "taker_buy_quote": 2163.66386}, {"ts": 1769891160000, "open": 0.2318, "high": 0.2318, "low": 0.231, "close": 0.231, "volume": 15983.3, "quote_volume": 3698.55641, "trades": 158, "taker_buy_volume": 6970.9, "taker_buy_quote": 1613.16349}, {"ts": 1769891220000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 855.7, "quote_volume": 197.75227, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891280000, "open": 0.231, "high": 0.2311, "low": 0.2307, "close": 0.2308, "volume": 5271.3, "quote_volume": 1217.36612, "trades": 82, "taker_buy_volume": 962.0, "taker_buy_quote": 222.13441}, {"ts": 1769891340000, "open": 0.2308, "high": 0.231, "low": 0.2307, "close": 0.2307, "volume": 2039.6, "quote_volume": 470.86977, "trades": 8, "taker_buy_volume": 1996.1, "taker_buy_quote": 460.83432}, {"ts": 1769891400000, "open": 0.2306, "high": 0.2308, "low": 0.2304, "close": 0.2304, "volume": 4690.6, "quote_volume": 1081.62023, "trades": 84, "taker_buy_volume": 2078.4, "taker_buy_quote": 479.19657}, {"ts": 1769891460000, "open": 0.2305, "high": 0.2308, "low": 0.2305, "close": 0.2307, "volume": 664.3, "quote_volume": 153.20528, "trades": 11, "taker_buy_volume": 439.4, "taker_buy_quote": 101.32085}, {"ts": 1769891520000, "open": 0.2306, "high": 0.2307, "low": 0.2301, "close": 0.2306, "volume": 6342.6, "quote_volume": 1461.23115, "trades": 62, "taker_buy_volume": 3880.4, "taker_buy_quote": 893.89049}, {"ts": 1769891580000, "open": 0.2305, "high": 0.2305, "low": 0.2304, "close": 0.2304, "volume": 189.1, "quote_volume": 43.5832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891640000, "open": 0.2303, "high": 0.2311, "low": 0.2302, "close": 0.2311, "volume": 16485.0, "quote_volume": 3804.74005, "trades": 51, "taker_buy_volume": 15010.1, "taker_buy_quote": 3464.7145}, {"ts": 1769891700000, "open": 0.2312, "high": 0.2315, "low": 0.2308, "close": 0.2308, "volume": 4564.3, "quote_volume": 1056.4704, "trades": 18, "taker_buy_volume": 130.2, "taker_buy_quote": 30.11526}, {"ts": 1769891760000, "open": 0.2309, "high": 0.2312, "low": 0.2307, "close": 0.2309, "volume": 7231.0, "quote_volume": 1670.3163, "trades": 77, "taker_buy_volume": 1118.5, "taker_buy_quote": 258.45296}, {"ts": 1769891820000, "open": 0.2311, "high": 0.2316, "low": 0.2311, "close": 0.2315, "volume": 2886.1, "quote_volume": 668.1034, "trades": 14, "taker_buy_volume": 2842.7, "taker_buy_quote": 658.06064}, {"ts": 1769891880000, "open": 0.2314, "high": 0.2314, "low": 0.2305, "close": 0.2311, "volume": 7617.3, "quote_volume": 1759.85468, "trades": 124, "taker_buy_volume": 523.4, "taker_buy_quote": 120.91448}, {"ts": 1769891940000, "open": 0.2312, "high": 0.2317, "low": 0.2312, "close": 0.2317, "volume": 2970.8, "quote_volume": 687.1863, "trades": 15, "taker_buy_volume": 2927.5, "taker_buy_quote": 677.16668}, {"ts": 1769892000000, "open": 0.2315, "high": 0.2315, "low": 0.2312, "close": 0.2314, "volume": 3369.4, "quote_volume": 779.74635, "trades": 28, "taker_buy_volume": 2219.1, "taker_buy_quote": 513.55551}, {"ts": 1769892060000, "open": 0.2314, "high": 0.2315, "low": 0.2313, "close": 0.2315, "volume": 847.2, "quote_volume": 195.98336, "trades": 8, "taker_buy_volume": 303.9, "taker_buy_quote": 70.30073}, {"ts": 1769892120000, "open": 0.2316, "high": 0.2316, "low": 0.2315, "close": 0.2315, "volume": 1468.0, "quote_volume": 339.87676, "trades": 16, "taker_buy_volume": 819.0, "taker_buy_quote": 189.60716}, {"ts": 1769892180000, "open": 0.2317, "high": 0.2324, "low": 0.2317, "close": 0.2322, "volume": 13148.8, "quote_volume": 3049.48828, "trades": 91, "taker_buy_volume": 7798.0, "taker_buy_quote": 1808.46733}, {"ts": 1769892240000, "open": 0.232, "high": 0.232, "low": 0.2314, "close": 0.2318, "volume": 18787.6, "quote_volume": 4353.77308, "trades": 130, "taker_buy_volume": 3281.0, "taker_buy_quote": 760.14259}, {"ts": 1769892300000, "open": 0.2318, "high": 0.2318, "low": 0.2313, "close": 0.2313, "volume": 2899.5, "quote_volume": 671.89262, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892360000, "open": 0.2312, "high": 0.232, "low": 0.2311, "close": 0.2319, "volume": 6247.3, "quote_volume": 1445.69999, "trades": 89, "taker_buy_volume": 2177.9, "taker_buy_quote": 504.03637}, {"ts": 1769892420000, "open": 0.2319, "high": 0.232, "low": 0.2318, "close": 0.2319, "volume": 4442.1, "quote_volume": 1030.50553, "trades": 42, "taker_buy_volume": 43.2, "taker_buy_quote": 10.0224}, {"ts": 1769892480000, "open": 0.2318, "high": 0.2321, "low": 0.2316, "close": 0.2321, "volume": 3389.4, "quote_volume": 785.34353, "trades": 20, "taker_buy_volume": 86.4, "taker_buy_quote": 20.04912}, {"ts": 1769892540000, "open": 0.232, "high": 0.232, "low": 0.2317, "close": 0.2317, "volume": 5663.1, "quote_volume": 1313.19393, "trades": 15, "taker_buy_volume": 246.9, "taker_buy_quote": 57.22239}, {"ts": 1769892600000, "open": 0.2316, "high": 0.2316, "low": 0.2313, "close": 0.2316, "volume": 1015.9, "quote_volume": 235.24543, "trades": 10, "taker_buy_volume": 216.5, "taker_buy_quote": 50.13707}, {"ts": 1769892660000, "open": 0.2315, "high": 0.2317, "low": 0.2312, "close": 0.2312, "volume": 388.4, "quote_volume": 89.88348, "trades": 13, "taker_buy_volume": 157.1, "taker_buy_quote": 36.37514}, {"ts": 1769892720000, "open": 0.2311, "high": 0.2317, "low": 0.2311, "close": 0.2316, "volume": 452.0, "quote_volume": 104.63677, "trades": 12, "taker_buy_volume": 367.9, "taker_buy_quote": 85.18394}, {"ts": 1769892780000, "open": 0.2316, "high": 0.2316, "low": 0.2311, "close": 0.2314, "volume": 1168.4, "quote_volume": 270.5147, "trades": 12, "taker_buy_volume": 130.1, "taker_buy_quote": 30.10946}, {"ts": 1769892840000, "open": 0.2315, "high": 0.2317, "low": 0.2315, "close": 0.2317, "volume": 216.5, "quote_volume": 50.13274, "trades": 4, "taker_buy_volume": 216.5, "taker_buy_quote": 50.13274}, {"ts": 1769892900000, "open": 0.2318, "high": 0.2319, "low": 0.2316, "close": 0.2318, "volume": 433.0, "quote_volume": 100.33909, "trades": 8, "taker_buy_volume": 129.9, "taker_buy_quote": 30.11515}, {"ts": 1769892960000, "open": 0.2318, "high": 0.2325, "low": 0.2317, "close": 0.2325, "volume": 9171.7, "quote_volume": 2129.83968, "trades": 30, "taker_buy_volume": 8808.0, "taker_buy_quote": 2045.37296}, {"ts": 1769893020000, "open": 0.2325, "high": 0.2325, "low": 0.232, "close": 0.2325, "volume": 4735.6, "quote_volume": 1099.93729, "trades": 25, "taker_buy_volume": 4460.5, "taker_buy_quote": 1036.04725}, {"ts": 1769893080000, "open": 0.2325, "high": 0.2327, "low": 0.2324, "close": 0.2325, "volume": 9272.7, "quote_volume": 2157.07376, "trades": 28, "taker_buy_volume": 8956.2, "taker_buy_quote": 2083.46596}, {"ts": 1769893140000, "open": 0.2324, "high": 0.2324, "low": 0.232, "close": 0.2321, "volume": 1114.9, "quote_volume": 258.71663, "trades": 24, "taker_buy_volume": 805.0, "taker_buy_quote": 186.7767}, {"ts": 1769893200000, "open": 0.2321, "high": 0.2329, "low": 0.2321, "close": 0.2329, "volume": 625.2, "quote_volume": 145.43636, "trades": 14, "taker_buy_volume": 538.8, "taker_buy_quote": 125.32675}, {"ts": 1769893260000, "open": 0.2328, "high": 0.2331, "low": 0.2324, "close": 0.2325, "volume": 11108.0, "quote_volume": 2584.60295, "trades": 31, "taker_buy_volume": 2736.3, "taker_buy_quote": 636.53347}, {"ts": 1769893320000, "open": 0.2325, "high": 0.2326, "low": 0.2314, "close": 0.2314, "volume": 11924.6, "quote_volume": 2765.79572, "trades": 43, "taker_buy_volume": 4840.1, "taker_buy_quote": 1125.56994}, {"ts": 1769893380000, "open": 0.2314, "high": 0.2316, "low": 0.2305, "close": 0.2306, "volume": 5476.6, "quote_volume": 1264.31519, "trades": 42, "taker_buy_volume": 4820.9, "taker_buy_quote": 1112.97131}, {"ts": 1769893440000, "open": 0.2307, "high": 0.2308, "low": 0.2303, "close": 0.2306, "volume": 3617.1, "quote_volume": 833.58527, "trades": 18, "taker_buy_volume": 3307.9, "taker_buy_quote": 762.3055}, {"ts": 1769893500000, "open": 0.2307, "high": 0.2308, "low": 0.2304, "close": 0.2305, "volume": 1968.6, "quote_volume": 453.72877, "trades": 26, "taker_buy_volume": 980.2, "taker_buy_quote": 225.97531}, {"ts": 1769893560000, "open": 0.2306, "high": 0.2309, "low": 0.2306, "close": 0.2309, "volume": 8908.1, "quote_volume": 2055.27476, "trades": 25, "taker_buy_volume": 8410.4, "taker_buy_quote": 1940.50514}, {"ts": 1769893620000, "open": 0.231, "high": 0.2315, "low": 0.231, "close": 0.2315, "volume": 4574.0, "quote_volume": 1058.57958, "trades": 18, "taker_buy_volume": 4574.0, "taker_buy_quote": 1058.57958}, {"ts": 1769893680000, "open": 0.2315, "high": 0.2316, "low": 0.231, "close": 0.2312, "volume": 7749.3, "quote_volume": 1791.57718, "trades": 28, "taker_buy_volume": 1163.8, "taker_buy_quote": 269.04235}, {"ts": 1769893740000, "open": 0.2312, "high": 0.2314, "low": 0.2312, "close": 0.2313, "volume": 1040.3, "quote_volume": 240.67252, "trades": 7, "taker_buy_volume": 996.9, "taker_buy_quote": 230.63844}, {"ts": 1769893800000, "open": 0.2312, "high": 0.2314, "low": 0.2311, "close": 0.2314, "volume": 751.3, "quote_volume": 173.67366, "trades": 11, "taker_buy_volume": 86.8, "taker_buy_quote": 20.08118}, {"ts": 1769893860000, "open": 0.2311, "high": 0.2311, "low": 0.231, "close": 0.231, "volume": 2276.5, "quote_volume": 525.89285, "trades": 9, "taker_buy_volume": 815.7, "taker_buy_quote": 188.43937}, {"ts": 1769893920000, "open": 0.2309, "high": 0.2309, "low": 0.2307, "close": 0.2308, "volume": 1073.5, "quote_volume": 247.71008, "trades": 12, "taker_buy_volume": 884.7, "taker_buy_quote": 204.1409}, {"ts": 1769893980000, "open": 0.2307, "high": 0.231, "low": 0.2307, "close": 0.2307, "volume": 2416.8, "quote_volume": 557.79856, "trades": 16, "taker_buy_volume": 2201.6, "taker_buy_quote": 508.13041}, {"ts": 1769894040000, "open": 0.2306, "high": 0.2306, "low": 0.2304, "close": 0.2305, "volume": 2357.7, "quote_volume": 543.41904, "trades": 25, "taker_buy_volume": 1378.5, "taker_buy_quote": 317.78668}, {"ts": 1769894100000, "open": 0.2306, "high": 0.2317, "low": 0.2306, "close": 0.2314, "volume": 34914.0, "quote_volume": 8074.94576, "trades": 116, "taker_buy_volume": 31554.5, "taker_buy_quote": 7298.33102}, {"ts": 1769894160000, "open": 0.2313, "high": 0.2321, "low": 0.2313, "close": 0.2321, "volume": 7063.0, "quote_volume": 1638.0715, "trades": 23, "taker_buy_volume": 2495.3, "taker_buy_quote": 578.85657}, {"ts": 1769894220000, "open": 0.2322, "high": 0.2325, "low": 0.2322, "close": 0.2324, "volume": 10635.3, "quote_volume": 2471.72098, "trades": 21, "taker_buy_volume": 10217.8, "taker_buy_quote": 2374.68043}, {"ts": 1769894280000, "open": 0.2325, "high": 0.2325, "low": 0.2323, "close": 0.2324, "volume": 7389.9, "quote_volume": 1718.1123, "trades": 49, "taker_buy_volume": 818.6, "taker_buy_quote": 190.3245}, {"ts": 1769894340000, "open": 0.2323, "high": 0.2323, "low": 0.2317, "close": 0.2317, "volume": 360.5, "quote_volume": 83.61851, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894400000, "open": 0.2318, "high": 0.2318, "low": 0.231, "close": 0.231, "volume": 3219.5, "quote_volume": 745.53087, "trades": 17, "taker_buy_volume": 2872.8, "taker_buy_quote": 665.33056}, {"ts": 1769894460000, "open": 0.2311, "high": 0.2311, "low": 0.2308, "close": 0.2309, "volume": 4372.3, "quote_volume": 1009.80988, "trades": 57, "taker_buy_volume": 332.3, "taker_buy_quote": 76.78113}, {"ts": 1769894520000, "open": 0.2309, "high": 0.2311, "low": 0.2303, "close": 0.2303, "volume": 814.7, "quote_volume": 187.95061, "trades": 22, "taker_buy_volume": 409.2, "taker_buy_quote": 94.425}, {"ts": 1769894580000, "open": 0.2303, "high": 0.2308, "low": 0.2303, "close": 0.2307, "volume": 5191.4, "quote_volume": 1196.73399, "trades": 15, "taker_buy_volume": 1747.7, "taker_buy_quote": 403.09884}, {"ts": 1769894640000, "open": 0.2308, "high": 0.2314, "low": 0.2308, "close": 0.2308, "volume": 2158.2, "quote_volume": 498.88511, "trades": 23, "taker_buy_volume": 1686.3, "taker_buy_quote": 389.77969}, {"ts": 1769894700000, "open": 0.2309, "high": 0.2311, "low": 0.2308, "close": 0.2311, "volume": 605.4, "quote_volume": 139.85522, "trades": 11, "taker_buy_volume": 475.2, "taker_buy_quote": 109.79204}, {"ts": 1769894760000, "open": 0.2312, "high": 0.2314, "low": 0.2311, "close": 0.2313, "volume": 625.6, "quote_volume": 144.72478, "trades": 8, "taker_buy_volume": 538.8, "taker_buy_quote": 124.66096}, {"ts": 1769894820000, "open": 0.2314, "high": 0.2322, "low": 0.2314, "close": 0.2321, "volume": 8044.7, "quote_volume": 1866.0151, "trades": 27, "taker_buy_volume": 3588.4, "taker_buy_quote": 832.27841}, {"ts": 1769894880000, "open": 0.2322, "high": 0.2329, "low": 0.2322, "close": 0.2326, "volume": 2562.3, "quote_volume": 596.24821, "trades": 23, "taker_buy_volume": 2254.2, "taker_buy_quote": 524.51327}, {"ts": 1769894940000, "open": 0.2325, "high": 0.2325, "low": 0.2322, "close": 0.2325, "volume": 5933.5, "quote_volume": 1379.13805, "trades": 19, "taker_buy_volume": 2813.6, "taker_buy_quote": 654.162}, {"ts": 1769895000000, "open": 0.2324, "high": 0.2324, "low": 0.2321, "close": 0.2321, "volume": 5940.3, "quote_volume": 1379.42443, "trades": 9, "taker_buy_volume": 732.4, "taker_buy_quote": 170.13652}, {"ts": 1769895060000, "open": 0.232, "high": 0.232, "low": 0.2316, "close": 0.2317, "volume": 1225.0, "quote_volume": 283.87184, "trades": 13, "taker_buy_volume": 1008.6, "taker_buy_quote": 233.71034}, {"ts": 1769895120000, "open": 0.2318, "high": 0.2324, "low": 0.2315, "close": 0.2324, "volume": 13404.0, "quote_volume": 3109.05323, "trades": 46, "taker_buy_volume": 12023.9, "taker_buy_quote": 2789.13759}, {"ts": 1769895180000, "open": 0.2322, "high": 0.2322, "low": 0.2319, "close": 0.232, "volume": 4879.6, "quote_volume": 1132.44309, "trades": 28, "taker_buy_volume": 1074.0, "taker_buy_quote": 249.07356}, {"ts": 1769895240000, "open": 0.2321, "high": 0.2325, "low": 0.2321, "close": 0.2325, "volume": 5217.6, "quote_volume": 1212.19207, "trades": 26, "taker_buy_volume": 4085.6, "taker_buy_quote": 949.37731}, {"ts": 1769895300000, "open": 0.2325, "high": 0.2327, "low": 0.2324, "close": 0.2327, "volume": 2488.1, "quote_volume": 578.49921, "trades": 11, "taker_buy_volume": 2264.3, "taker_buy_quote": 526.46268}, {"ts": 1769895360000, "open": 0.2328, "high": 0.2328, "low": 0.2325, "close": 0.2326, "volume": 309.4, "quote_volume": 71.98664, "trades": 9, "taker_buy_volume": 180.1, "taker_buy_quote": 41.91146}, {"ts": 1769895420000, "open": 0.2327, "high": 0.2334, "low": 0.2326, "close": 0.2334, "volume": 1404.5, "quote_volume": 326.937, "trades": 16, "taker_buy_volume": 1085.9, "taker_buy_quote": 252.78416}, {"ts": 1769895480000, "open": 0.2332, "high": 0.2338, "low": 0.233, "close": 0.2331, "volume": 7828.7, "quote_volume": 1826.47117, "trades": 38, "taker_buy_volume": 2900.9, "taker_buy_quote": 677.34289}, {"ts": 1769895540000, "open": 0.2333, "high": 0.2335, "low": 0.2333, "close": 0.2335, "volume": 16194.9, "quote_volume": 3780.246, "trades": 19, "taker_buy_volume": 16194.9, "taker_buy_quote": 3780.246}, {"ts": 1769895600000, "open": 0.2336, "high": 0.2336, "low": 0.2334, "close": 0.2335, "volume": 171.8, "quote_volume": 40.11529, "trades": 5, "taker_buy_volume": 85.8, "taker_buy_quote": 20.03859}, {"ts": 1769895660000, "open": 0.2334, "high": 0.2337, "low": 0.2332, "close": 0.2336, "volume": 2744.8, "quote_volume": 641.24408, "trades": 20, "taker_buy_volume": 381.6, "taker_buy_quote": 89.12454}, {"ts": 1769895720000, "open": 0.2335, "high": 0.2336, "low": 0.2333, "close": 0.2333, "volume": 2927.3, "quote_volume": 683.70607, "trades": 14, "taker_buy_volume": 664.3, "taker_buy_quote": 155.17619}, {"ts": 1769895780000, "open": 0.2332, "high": 0.2334, "low": 0.2332, "close": 0.2334, "volume": 947.4, "quote_volume": 220.95948, "trades": 7, "taker_buy_volume": 172.0, "taker_buy_quote": 40.1362}, {"ts": 1769895840000, "open": 0.2332, "high": 0.2332, "low": 0.2329, "close": 0.2329, "volume": 1373.0, "quote_volume": 319.87074, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895900000, "open": 0.233, "high": 0.2331, "low": 0.2328, "close": 0.2328, "volume": 946.3, "quote_volume": 220.45908, "trades": 10, "taker_buy_volume": 144.0, "taker_buy_quote": 33.5361}, {"ts": 1769895960000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 43.1, "quote_volume": 10.02937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896020000, "open": 0.2328, "high": 0.2328, "low": 0.2327, "close": 0.2327, "volume": 1769.8, "quote_volume": 411.83677, "trades": 8, "taker_buy_volume": 1726.7, "taker_buy_quote": 401.8074}, {"ts": 1769896080000, "open": 0.2328, "high": 0.2328, "low": 0.2327, "close": 0.2328, "volume": 2271.8, "quote_volume": 528.87073, "trades": 12, "taker_buy_volume": 2228.7, "taker_buy_quote": 518.84136}, {"ts": 1769896140000, "open": 0.2327, "high": 0.2329, "low": 0.2327, "close": 0.2327, "volume": 4101.7, "quote_volume": 954.63796, "trades": 5, "taker_buy_volume": 901.0, "taker_buy_quote": 209.83507}, {"ts": 1769896200000, "open": 0.2327, "high": 0.2328, "low": 0.2326, "close": 0.2328, "volume": 2392.8, "quote_volume": 556.80456, "trades": 8, "taker_buy_volume": 2069.4, "taker_buy_quote": 481.55369}, {"ts": 1769896260000, "open": 0.2327, "high": 0.2332, "low": 0.2327, "close": 0.233, "volume": 6949.4, "quote_volume": 1618.97203, "trades": 30, "taker_buy_volume": 6654.4, "taker_buy_quote": 1550.29648}, {"ts": 1769896320000, "open": 0.2329, "high": 0.2332, "low": 0.2327, "close": 0.2332, "volume": 11139.4, "quote_volume": 2595.47226, "trades": 32, "taker_buy_volume": 10881.0, "taker_buy_quote": 2535.30382}, {"ts": 1769896380000, "open": 0.2332, "high": 0.2336, "low": 0.2332, "close": 0.2335, "volume": 7379.8, "quote_volume": 1722.74329, "trades": 38, "taker_buy_volume": 4878.2, "taker_buy_quote": 1138.87192}, {"ts": 1769896440000, "open": 0.2334, "high": 0.2334, "low": 0.2332, "close": 0.2332, "volume": 129.0, "quote_volume": 30.0957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896500000, "open": 0.2331, "high": 0.2331, "low": 0.233, "close": 0.233, "volume": 775.4, "quote_volume": 180.6725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896560000, "open": 0.2329, "high": 0.2329, "low": 0.2325, "close": 0.2325, "volume": 9771.6, "quote_volume": 2273.54583, "trades": 18, "taker_buy_volume": 62.0, "taker_buy_quote": 14.4274}, {"ts": 1769896620000, "open": 0.2324, "high": 0.2324, "low": 0.2321, "close": 0.2321, "volume": 23119.5, "quote_volume": 5370.25824, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896680000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 732.4, "quote_volume": 170.06328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896740000, "open": 0.232, "high": 0.2322, "low": 0.2319, "close": 0.2321, "volume": 6296.2, "quote_volume": 1461.13742, "trades": 19, "taker_buy_volume": 2494.8, "taker_buy_quote": 579.2088}, {"ts": 1769896800000, "open": 0.2322, "high": 0.2322, "low": 0.232, "close": 0.232, "volume": 1857.7, "quote_volume": 431.3461, "trades": 5, "taker_buy_volume": 1814.5, "taker_buy_quote": 421.3237}, {"ts": 1769896860000, "open": 0.2319, "high": 0.2322, "low": 0.2318, "close": 0.2321, "volume": 2027.3, "quote_volume": 470.51478, "trades": 14, "taker_buy_volume": 1854.4, "taker_buy_quote": 430.41928}, {"ts": 1769896920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 265.1, "quote_volume": 61.5032, "trades": 2, "taker_buy_volume": 221.9, "taker_buy_quote": 51.4808}, {"ts": 1769896980000, "open": 0.2321, "high": 0.2321, "low": 0.2317, "close": 0.232, "volume": 11458.0, "quote_volume": 2656.97258, "trades": 19, "taker_buy_volume": 4758.9, "taker_buy_quote": 1103.45995}, {"ts": 1769897040000, "open": 0.2321, "high": 0.2327, "low": 0.2321, "close": 0.2326, "volume": 10747.6, "quote_volume": 2497.93956, "trades": 44, "taker_buy_volume": 4482.5, "taker_buy_quote": 1041.86447}, {"ts": 1769897100000, "open": 0.2326, "high": 0.2327, "low": 0.2324, "close": 0.2326, "volume": 914.6, "quote_volume": 212.79627, "trades": 7, "taker_buy_volume": 96.0, "taker_buy_quote": 22.3296}, {"ts": 1769897160000, "open": 0.2326, "high": 0.2326, "low": 0.2322, "close": 0.2325, "volume": 7300.5, "quote_volume": 1696.3034, "trades": 16, "taker_buy_volume": 1825.8, "taker_buy_quote": 424.48382}, {"ts": 1769897220000, "open": 0.2324, "high": 0.2327, "low": 0.2324, "close": 0.2324, "volume": 991.0, "quote_volume": 230.54536, "trades": 9, "taker_buy_volume": 861.7, "taker_buy_quote": 200.49173}, {"ts": 1769897280000, "open": 0.2323, "high": 0.2323, "low": 0.232, "close": 0.2321, "volume": 2786.7, "quote_volume": 647.02474, "trades": 13, "taker_buy_volume": 1176.3, "taker_buy_quote": 273.11035}, {"ts": 1769897340000, "open": 0.232, "high": 0.2323, "low": 0.232, "close": 0.2323, "volume": 5980.8, "quote_volume": 1388.63432, "trades": 11, "taker_buy_volume": 5937.6, "taker_buy_quote": 1378.61192}, {"ts": 1769897400000, "open": 0.2323, "high": 0.2324, "low": 0.2323, "close": 0.2323, "volume": 1376.7, "quote_volume": 319.82379, "trades": 7, "taker_buy_volume": 1251.2, "taker_buy_quote": 290.67014}, {"ts": 1769897460000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897520000, "open": 0.2319, "high": 0.232, "low": 0.2315, "close": 0.2317, "volume": 6479.6, "quote_volume": 1501.21766, "trades": 20, "taker_buy_volume": 6421.9, "taker_buy_quote": 1487.85434}, {"ts": 1769897580000, "open": 0.2316, "high": 0.2317, "low": 0.2316, "close": 0.2317, "volume": 978.1, "quote_volume": 226.61297, "trades": 5, "taker_buy_volume": 978.1, "taker_buy_quote": 226.61297}, {"ts": 1769897640000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 64.0, "quote_volume": 14.8288, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 14.8288}, {"ts": 1769897700000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 28.0, "quote_volume": 6.4792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897760000, "open": 0.2317, "high": 0.2318, "low": 0.2315, "close": 0.2316, "volume": 1661.1, "quote_volume": 384.87153, "trades": 7, "taker_buy_volume": 1031.6, "taker_buy_quote": 239.03784}, {"ts": 1769897820000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 64.0, "quote_volume": 14.8224, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 14.8224}, {"ts": 1769897880000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 100.0, "quote_volume": 23.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897940000, "open": 0.2315, "high": 0.2316, "low": 0.2313, "close": 0.2313, "volume": 1603.0, "quote_volume": 371.00812, "trades": 8, "taker_buy_volume": 950.9, "taker_buy_quote": 220.17739}, {"ts": 1769898000000, "open": 0.2312, "high": 0.2314, "low": 0.2312, "close": 0.2313, "volume": 7579.5, "quote_volume": 1753.44767, "trades": 15, "taker_buy_volume": 6806.1, "taker_buy_quote": 1574.56025}, {"ts": 1769898060000, "open": 0.2314, "high": 0.2318, "low": 0.2314, "close": 0.2318, "volume": 15729.0, "quote_volume": 3640.86058, "trades": 13, "taker_buy_volume": 4774.8, "taker_buy_quote": 1106.0587}, {"ts": 1769898120000, "open": 0.2318, "high": 0.2318, "low": 0.2316, "close": 0.2316, "volume": 367.6, "quote_volume": 85.19688, "trades": 4, "taker_buy_volume": 128.0, "taker_buy_quote": 29.6576}, {"ts": 1769898180000, "open": 0.2316, "high": 0.2316, "low": 0.2315, "close": 0.2315, "volume": 5896.1, "quote_volume": 1364.95995, "trades": 7, "taker_buy_volume": 128.0, "taker_buy_quote": 29.6448}, {"ts": 1769898240000, "open": 0.2316, "high": 0.2324, "low": 0.2316, "close": 0.2324, "volume": 12911.5, "quote_volume": 2994.71265, "trades": 40, "taker_buy_volume": 12822.8, "taker_buy_quote": 2974.11651}, {"ts": 1769898300000, "open": 0.2325, "high": 0.233, "low": 0.2325, "close": 0.2328, "volume": 1019.0, "quote_volume": 237.37004, "trades": 5, "taker_buy_volume": 128.0, "taker_buy_quote": 29.792}, {"ts": 1769898360000, "open": 0.233, "high": 0.2333, "low": 0.2324, "close": 0.2327, "volume": 106576.0, "quote_volume": 24825.04661, "trades": 207, "taker_buy_volume": 69616.6, "taker_buy_quote": 16222.42086}, {"ts": 1769898420000, "open": 0.2325, "high": 0.2325, "low": 0.2319, "close": 0.2322, "volume": 22236.0, "quote_volume": 5161.37034, "trades": 54, "taker_buy_volume": 14762.6, "taker_buy_quote": 3427.90164}, {"ts": 1769898480000, "open": 0.2323, "high": 0.2323, "low": 0.2322, "close": 0.2322, "volume": 3539.4, "quote_volume": 822.12938, "trades": 5, "taker_buy_volume": 2807.0, "taker_buy_quote": 652.0661}, {"ts": 1769898540000, "open": 0.2323, "high": 0.2326, "low": 0.2323, "close": 0.2326, "volume": 5440.2, "quote_volume": 1264.25376, "trades": 8, "taker_buy_volume": 5440.2, "taker_buy_quote": 1264.25376}, {"ts": 1769898600000, "open": 0.2327, "high": 0.2329, "low": 0.2326, "close": 0.2326, "volume": 1713.2, "quote_volume": 398.75606, "trades": 8, "taker_buy_volume": 128.0, "taker_buy_quote": 29.792}, {"ts": 1769898660000, "open": 0.2322, "high": 0.2325, "low": 0.2322, "close": 0.2324, "volume": 2882.9, "quote_volume": 669.94338, "trades": 21, "taker_buy_volume": 2882.9, "taker_buy_quote": 669.94338}, {"ts": 1769898720000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898780000, "open": 0.232, "high": 0.2323, "low": 0.232, "close": 0.2322, "volume": 21722.8, "quote_volume": 5043.89, "trades": 17, "taker_buy_volume": 5859.3, "taker_buy_quote": 1360.31206}, {"ts": 1769898840000, "open": 0.2321, "high": 0.2322, "low": 0.2321, "close": 0.2322, "volume": 897.3, "quote_volume": 208.27982, "trades": 3, "taker_buy_volume": 897.3, "taker_buy_quote": 208.27982}, {"ts": 1769898900000, "open": 0.2318, "high": 0.232, "low": 0.2318, "close": 0.232, "volume": 1875.5, "quote_volume": 435.0968, "trades": 3, "taker_buy_volume": 1875.5, "taker_buy_quote": 435.0968}, {"ts": 1769898960000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 32.0, "quote_volume": 7.4176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899020000, "open": 0.2318, "high": 0.2318, "low": 0.2308, "close": 0.2311, "volume": 120703.8, "quote_volume": 27900.11043, "trades": 78, "taker_buy_volume": 2477.7, "taker_buy_quote": 572.77012}, {"ts": 1769899080000, "open": 0.2308, "high": 0.2311, "low": 0.2306, "close": 0.2308, "volume": 25741.4, "quote_volume": 5942.76964, "trades": 48, "taker_buy_volume": 23601.9, "taker_buy_quote": 5449.02508}, {"ts": 1769899140000, "open": 0.2309, "high": 0.2312, "low": 0.2308, "close": 0.2312, "volume": 7218.4, "quote_volume": 1667.88775, "trades": 10, "taker_buy_volume": 6508.0, "taker_buy_quote": 1503.66007}, {"ts": 1769899200000, "open": 0.2311, "high": 0.2311, "low": 0.2308, "close": 0.2308, "volume": 706.7, "quote_volume": 163.24, "trades": 5, "taker_buy_volume": 477.7, "taker_buy_quote": 110.3247}, {"ts": 1769899260000, "open": 0.2304, "high": 0.2307, "low": 0.2298, "close": 0.2305, "volume": 47007.4, "quote_volume": 10816.50808, "trades": 47, "taker_buy_volume": 13115.4, "taker_buy_quote": 3021.83209}, {"ts": 1769899320000, "open": 0.2307, "high": 0.2311, "low": 0.2307, "close": 0.231, "volume": 8752.4, "quote_volume": 2021.03633, "trades": 13, "taker_buy_volume": 200.0, "taker_buy_quote": 46.168}, {"ts": 1769899380000, "open": 0.231, "high": 0.231, "low": 0.2307, "close": 0.2307, "volume": 3121.2, "quote_volume": 720.25221, "trades": 8, "taker_buy_volume": 637.9, "taker_buy_quote": 147.3549}, {"ts": 1769899440000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899500000, "open": 0.2306, "high": 0.2306, "low": 0.2304, "close": 0.2305, "volume": 7290.7, "quote_volume": 1680.49333, "trades": 12, "taker_buy_volume": 450.2, "taker_buy_quote": 103.75808}, {"ts": 1769899560000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899620000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 8211.4, "quote_volume": 1891.90656, "trades": 5, "taker_buy_volume": 8211.4, "taker_buy_quote": 1891.90656}, {"ts": 1769899680000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899740000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899800000, "open": 0.2305, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 3966.4, "quote_volume": 914.2488, "trades": 9, "taker_buy_volume": 3289.7, "taker_buy_quote": 758.26945}, {"ts": 1769899860000, "open": 0.2306, "high": 0.2307, "low": 0.2305, "close": 0.2305, "volume": 2357.7, "quote_volume": 543.4669, "trades": 8, "taker_buy_volume": 87.0, "taker_buy_quote": 20.06655}, {"ts": 1769899920000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 43.5, "quote_volume": 10.0224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899980000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2303, "volume": 2228.7, "quote_volume": 513.0355, "trades": 22, "taker_buy_volume": 992.3, "taker_buy_quote": 228.50704}, {"ts": 1769900040000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.23, "volume": 16052.7, "quote_volume": 3689.82859, "trades": 29, "taker_buy_volume": 2119.7, "taker_buy_quote": 487.50755}, {"ts": 1769900100000, "open": 0.23, "high": 0.2305, "low": 0.23, "close": 0.2304, "volume": 12017.7, "quote_volume": 2767.37387, "trades": 15, "taker_buy_volume": 11533.2, "taker_buy_quote": 2655.74507}, {"ts": 1769900160000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 4133.1, "quote_volume": 951.85293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900220000, "open": 0.2304, "high": 0.2308, "low": 0.2304, "close": 0.2308, "volume": 4372.0, "quote_volume": 1008.39724, "trades": 9, "taker_buy_volume": 4372.0, "taker_buy_quote": 1008.39724}, {"ts": 1769900280000, "open": 0.2309, "high": 0.2313, "low": 0.2306, "close": 0.2311, "volume": 137487.6, "quote_volume": 31752.1422, "trades": 45, "taker_buy_volume": 127114.2, "taker_buy_quote": 29358.8867}, {"ts": 1769900340000, "open": 0.231, "high": 0.2311, "low": 0.2307, "close": 0.2307, "volume": 36923.0, "quote_volume": 8524.75403, "trades": 39, "taker_buy_volume": 2815.2, "taker_buy_quote": 650.55955}, {"ts": 1769900400000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900460000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 288.3, "quote_volume": 66.51081, "trades": 1, "taker_buy_volume": 288.3, "taker_buy_quote": 66.51081}, {"ts": 1769900520000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 111.5, "quote_volume": 25.7119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900580000, "open": 0.2305, "high": 0.2305, "low": 0.2301, "close": 0.2304, "volume": 23069.6, "quote_volume": 5308.62261, "trades": 16, "taker_buy_volume": 1176.5, "taker_buy_quote": 270.84338}, {"ts": 1769900640000, "open": 0.2302, "high": 0.2303, "low": 0.2301, "close": 0.2303, "volume": 325.3, "quote_volume": 74.86461, "trades": 4, "taker_buy_volume": 281.7, "taker_buy_quote": 64.82789}, {"ts": 1769900700000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 152.1, "quote_volume": 35.02863, "trades": 3, "taker_buy_volume": 152.1, "taker_buy_quote": 35.02863}, {"ts": 1769900760000, "open": 0.2304, "high": 0.2309, "low": 0.2304, "close": 0.2309, "volume": 7038.5, "quote_volume": 1621.78704, "trades": 16, "taker_buy_volume": 6944.9, "taker_buy_quote": 1600.19936}, {"ts": 1769900820000, "open": 0.231, "high": 0.2311, "low": 0.231, "close": 0.2311, "volume": 323.9, "quote_volume": 74.84895, "trades": 4, "taker_buy_volume": 86.8, "taker_buy_quote": 20.05514}, {"ts": 1769900880000, "open": 0.231, "high": 0.231, "low": 0.2307, "close": 0.2307, "volume": 9514.6, "quote_volume": 2195.1209, "trades": 16, "taker_buy_volume": 952.4, "taker_buy_quote": 219.79011}, {"ts": 1769900940000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 102.1, "quote_volume": 23.54426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901000000, "open": 0.2305, "high": 0.2309, "low": 0.2304, "close": 0.2304, "volume": 16404.8, "quote_volume": 3782.95418, "trades": 21, "taker_buy_volume": 16274.3, "taker_buy_quote": 3752.87828}, {"ts": 1769901060000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 111.5, "quote_volume": 25.67845, "trades": 4, "taker_buy_volume": 68.0, "taker_buy_quote": 15.6604}, {"ts": 1769901120000, "open": 0.2302, "high": 0.2302, "low": 0.2299, "close": 0.2299, "volume": 5454.1, "quote_volume": 1254.30778, "trades": 31, "taker_buy_volume": 3580.1, "taker_buy_quote": 823.44319}, {"ts": 1769901180000, "open": 0.2298, "high": 0.2304, "low": 0.2298, "close": 0.2304, "volume": 14369.5, "quote_volume": 3307.19199, "trades": 32, "taker_buy_volume": 12484.0, "taker_buy_quote": 2872.79895}, {"ts": 1769901240000, "open": 0.2302, "high": 0.2302, "low": 0.2294, "close": 0.2296, "volume": 119491.7, "quote_volume": 27450.926, "trades": 82, "taker_buy_volume": 6630.6, "taker_buy_quote": 1523.19539}, {"ts": 1769901300000, "open": 0.2296, "high": 0.2301, "low": 0.2296, "close": 0.2299, "volume": 9147.7, "quote_volume": 2101.12618, "trades": 34, "taker_buy_volume": 8487.7, "taker_buy_quote": 1949.51741}, {"ts": 1769901360000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 5300.8, "quote_volume": 1218.09566, "trades": 11, "taker_buy_volume": 4725.2, "taker_buy_quote": 1085.82715}, {"ts": 1769901420000, "open": 0.2299, "high": 0.2304, "low": 0.2299, "close": 0.2304, "volume": 5380.4, "quote_volume": 1238.47249, "trades": 16, "taker_buy_volume": 5380.4, "taker_buy_quote": 1238.47249}, {"ts": 1769901480000, "open": 0.2304, "high": 0.2304, "low": 0.23, "close": 0.2303, "volume": 11825.6, "quote_volume": 2721.82547, "trades": 42, "taker_buy_volume": 6215.8, "taker_buy_quote": 1431.11841}, {"ts": 1769901540000, "open": 0.2304, "high": 0.2315, "low": 0.2304, "close": 0.2315, "volume": 143008.4, "quote_volume": 33009.71548, "trades": 156, "taker_buy_volume": 137881.0, "taker_buy_quote": 31824.82472}, {"ts": 1769901600000, "open": 0.2316, "high": 0.2319, "low": 0.2312, "close": 0.2312, "volume": 23648.0, "quote_volume": 5475.28957, "trades": 56, "taker_buy_volume": 8734.6, "taker_buy_quote": 2023.97438}, {"ts": 1769901660000, "open": 0.2311, "high": 0.232, "low": 0.2311, "close": 0.2318, "volume": 2619.3, "quote_volume": 607.03951, "trades": 19, "taker_buy_volume": 2225.2, "taker_buy_quote": 515.68676}, {"ts": 1769901720000, "open": 0.232, "high": 0.2327, "low": 0.232, "close": 0.2322, "volume": 15358.9, "quote_volume": 3567.00112, "trades": 95, "taker_buy_volume": 9167.3, "taker_buy_quote": 2129.34421}, {"ts": 1769901780000, "open": 0.2323, "high": 0.2341, "low": 0.2322, "close": 0.2339, "volume": 49917.2, "quote_volume": 11640.36033, "trades": 147, "taker_buy_volume": 29487.0, "taker_buy_quote": 6875.95681}, {"ts": 1769901840000, "open": 0.2338, "high": 0.2345, "low": 0.2337, "close": 0.2344, "volume": 38484.4, "quote_volume": 9010.55724, "trades": 136, "taker_buy_volume": 24033.8, "taker_buy_quote": 5628.12138}, {"ts": 1769901900000, "open": 0.2342, "high": 0.2342, "low": 0.2336, "close": 0.2337, "volume": 15510.8, "quote_volume": 3626.01039, "trades": 45, "taker_buy_volume": 11163.8, "taker_buy_quote": 2610.43975}, {"ts": 1769901960000, "open": 0.2335, "high": 0.2335, "low": 0.2328, "close": 0.2328, "volume": 9988.2, "quote_volume": 2330.28983, "trades": 39, "taker_buy_volume": 4646.8, "taker_buy_quote": 1084.44853}, {"ts": 1769902020000, "open": 0.2327, "high": 0.233, "low": 0.2327, "close": 0.2329, "volume": 11385.0, "quote_volume": 2650.00473, "trades": 59, "taker_buy_volume": 7105.3, "taker_buy_quote": 1653.69057}, {"ts": 1769902080000, "open": 0.2326, "high": 0.2326, "low": 0.2325, "close": 0.2326, "volume": 559.6, "quote_volume": 130.15865, "trades": 8, "taker_buy_volume": 473.4, "taker_buy_quote": 110.11284}, {"ts": 1769902140000, "open": 0.2325, "high": 0.2333, "low": 0.2325, "close": 0.2332, "volume": 8472.7, "quote_volume": 1974.47935, "trades": 31, "taker_buy_volume": 8300.5, "taker_buy_quote": 1934.35248}, {"ts": 1769902200000, "open": 0.233, "high": 0.233, "low": 0.2324, "close": 0.2326, "volume": 2442.5, "quote_volume": 568.40224, "trades": 25, "taker_buy_volume": 1320.9, "taker_buy_quote": 307.57732}, {"ts": 1769902260000, "open": 0.2325, "high": 0.2325, "low": 0.2318, "close": 0.232, "volume": 3506.9, "quote_volume": 813.74234, "trades": 17, "taker_buy_volume": 2276.5, "taker_buy_quote": 528.0641}, {"ts": 1769902320000, "open": 0.2319, "high": 0.2321, "low": 0.2319, "close": 0.2319, "volume": 5239.5, "quote_volume": 1215.23377, "trades": 8, "taker_buy_volume": 3290.5, "taker_buy_quote": 763.26067}, {"ts": 1769902380000, "open": 0.232, "high": 0.2326, "low": 0.2319, "close": 0.2326, "volume": 4629.1, "quote_volume": 1074.58835, "trades": 35, "taker_buy_volume": 4307.4, "taker_buy_quote": 999.84068}, {"ts": 1769902440000, "open": 0.2325, "high": 0.2331, "low": 0.2324, "close": 0.2331, "volume": 984.4, "quote_volume": 228.95913, "trades": 11, "taker_buy_volume": 746.8, "taker_buy_quote": 173.72145}, {"ts": 1769902500000, "open": 0.2332, "high": 0.2335, "low": 0.2332, "close": 0.2332, "volume": 1442.8, "quote_volume": 336.65724, "trades": 14, "taker_buy_volume": 1008.0, "taker_buy_quote": 235.2564}, {"ts": 1769902560000, "open": 0.2332, "high": 0.2332, "low": 0.2329, "close": 0.2329, "volume": 202.1, "quote_volume": 47.10089, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902620000, "open": 0.2328, "high": 0.2332, "low": 0.2328, "close": 0.2332, "volume": 2626.2, "quote_volume": 611.90891, "trades": 5, "taker_buy_volume": 2583.1, "taker_buy_quote": 601.87523}, {"ts": 1769902680000, "open": 0.233, "high": 0.233, "low": 0.2322, "close": 0.2322, "volume": 2619.1, "quote_volume": 608.55761, "trades": 20, "taker_buy_volume": 1653.8, "taker_buy_quote": 384.19843}, {"ts": 1769902740000, "open": 0.2322, "high": 0.2322, "low": 0.2321, "close": 0.2322, "volume": 74.8, "quote_volume": 17.36705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902800000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 43.2, "quote_volume": 10.044, "trades": 1, "taker_buy_volume": 43.2, "taker_buy_quote": 10.044}, {"ts": 1769902860000, "open": 0.2326, "high": 0.2328, "low": 0.2326, "close": 0.2326, "volume": 3903.7, "quote_volume": 908.6492, "trades": 16, "taker_buy_volume": 3641.8, "taker_buy_quote": 847.72695}, {"ts": 1769902920000, "open": 0.2325, "high": 0.2326, "low": 0.2323, "close": 0.2324, "volume": 994.1, "quote_volume": 231.04298, "trades": 11, "taker_buy_volume": 747.2, "taker_buy_quote": 173.66221}, {"ts": 1769902980000, "open": 0.2325, "high": 0.2326, "low": 0.2323, "close": 0.2324, "volume": 310.1, "quote_volume": 72.07583, "trades": 7, "taker_buy_volume": 180.6, "taker_buy_quote": 41.98004}, {"ts": 1769903040000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 43.2, "quote_volume": 10.044, "trades": 2, "taker_buy_volume": 43.2, "taker_buy_quote": 10.044}, {"ts": 1769903100000, "open": 0.2325, "high": 0.2325, "low": 0.2321, "close": 0.2321, "volume": 1418.6, "quote_volume": 329.3104, "trades": 10, "taker_buy_volume": 56.8, "taker_buy_quote": 13.2029}, {"ts": 1769903160000, "open": 0.2322, "high": 0.2323, "low": 0.2319, "close": 0.2323, "volume": 4595.9, "quote_volume": 1066.71592, "trades": 19, "taker_buy_volume": 3788.2, "taker_buy_quote": 879.18958}, {"ts": 1769903220000, "open": 0.2322, "high": 0.2322, "low": 0.2319, "close": 0.2319, "volume": 1274.2, "quote_volume": 295.69617, "trades": 7, "taker_buy_volume": 243.0, "taker_buy_quote": 56.4003}, {"ts": 1769903280000, "open": 0.232, "high": 0.2327, "low": 0.232, "close": 0.2327, "volume": 3780.5, "quote_volume": 878.27258, "trades": 17, "taker_buy_volume": 3780.5, "taker_buy_quote": 878.27258}, {"ts": 1769903340000, "open": 0.2327, "high": 0.2329, "low": 0.2327, "close": 0.2328, "volume": 613.4, "quote_volume": 142.79563, "trades": 5, "taker_buy_volume": 540.7, "taker_buy_quote": 125.87834}, {"ts": 1769903400000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.2329, "volume": 1463.3, "quote_volume": 340.89507, "trades": 6, "taker_buy_volume": 1413.3, "taker_buy_quote": 329.25007}, {"ts": 1769903460000, "open": 0.233, "high": 0.2334, "low": 0.233, "close": 0.2334, "volume": 1755.6, "quote_volume": 409.61245, "trades": 14, "taker_buy_volume": 1623.3, "taker_buy_quote": 378.76006}, {"ts": 1769903520000, "open": 0.2332, "high": 0.2335, "low": 0.2332, "close": 0.2335, "volume": 899.6, "quote_volume": 210.0497, "trades": 8, "taker_buy_volume": 578.5, "taker_buy_quote": 135.07975}, {"ts": 1769903580000, "open": 0.2336, "high": 0.2337, "low": 0.2336, "close": 0.2337, "volume": 440.6, "quote_volume": 102.95826, "trades": 4, "taker_buy_volume": 85.8, "taker_buy_quote": 20.04717}, {"ts": 1769903640000, "open": 0.2337, "high": 0.2337, "low": 0.2332, "close": 0.2332, "volume": 3963.3, "quote_volume": 924.96797, "trades": 16, "taker_buy_volume": 1109.8, "taker_buy_quote": 259.0359}, {"ts": 1769903700000, "open": 0.2332, "high": 0.2332, "low": 0.233, "close": 0.233, "volume": 5751.4, "quote_volume": 1340.46944, "trades": 14, "taker_buy_volume": 1627.4, "taker_buy_quote": 379.28486}, {"ts": 1769903760000, "open": 0.233, "high": 0.233, "low": 0.2328, "close": 0.2329, "volume": 2422.6, "quote_volume": 564.26506, "trades": 10, "taker_buy_volume": 1006.6, "taker_buy_quote": 234.48297}, {"ts": 1769903820000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 1516.9, "quote_volume": 353.13432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903880000, "open": 0.2328, "high": 0.2328, "low": 0.2327, "close": 0.2327, "volume": 1153.7, "quote_volume": 268.57705, "trades": 3, "taker_buy_volume": 954.5, "taker_buy_quote": 222.2076}, {"ts": 1769903940000, "open": 0.2326, "high": 0.233, "low": 0.2325, "close": 0.2329, "volume": 35721.5, "quote_volume": 8313.70507, "trades": 32, "taker_buy_volume": 12367.0, "taker_buy_quote": 2878.81191}, {"ts": 1769904000000, "open": 0.2327, "high": 0.233, "low": 0.2327, "close": 0.233, "volume": 2684.2, "quote_volume": 625.29569, "trades": 8, "taker_buy_volume": 2641.1, "taker_buy_quote": 615.26632}, {"ts": 1769904060000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 43.1, "quote_volume": 10.03799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904120000, "open": 0.2328, "high": 0.2335, "low": 0.2328, "close": 0.2335, "volume": 9654.6, "quote_volume": 2252.04164, "trades": 19, "taker_buy_volume": 6363.7, "taker_buy_quote": 1484.58417}, {"ts": 1769904180000, "open": 0.2335, "high": 0.2335, "low": 0.2333, "close": 0.2335, "volume": 617.3, "quote_volume": 144.12665, "trades": 4, "taker_buy_volume": 531.3, "taker_buy_quote": 124.05855}, {"ts": 1769904240000, "open": 0.2334, "high": 0.2336, "low": 0.2333, "close": 0.2336, "volume": 2516.7, "quote_volume": 587.32334, "trades": 15, "taker_buy_volume": 2406.0, "taker_buy_quote": 561.48779}, {"ts": 1769904300000, "open": 0.2336, "high": 0.2338, "low": 0.2336, "close": 0.2337, "volume": 1254.4, "quote_volume": 293.26263, "trades": 8, "taker_buy_volume": 1035.1, "taker_buy_quote": 242.00208}, {"ts": 1769904360000, "open": 0.2338, "high": 0.2338, "low": 0.2336, "close": 0.2338, "volume": 6875.6, "quote_volume": 1606.83361, "trades": 15, "taker_buy_volume": 574.1, "taker_buy_quote": 134.22458}, {"ts": 1769904420000, "open": 0.2338, "high": 0.2341, "low": 0.2338, "close": 0.2341, "volume": 6531.5, "quote_volume": 1528.41102, "trades": 13, "taker_buy_volume": 6531.5, "taker_buy_quote": 1528.41102}, {"ts": 1769904480000, "open": 0.2341, "high": 0.2344, "low": 0.2341, "close": 0.2344, "volume": 1092.5, "quote_volume": 255.93741, "trades": 7, "taker_buy_volume": 1037.6, "taker_buy_quote": 243.07434}, {"ts": 1769904540000, "open": 0.2342, "high": 0.2348, "low": 0.2342, "close": 0.2346, "volume": 8932.4, "quote_volume": 2095.71239, "trades": 36, "taker_buy_volume": 6926.9, "taker_buy_quote": 1625.2082}, {"ts": 1769904600000, "open": 0.2348, "high": 0.2353, "low": 0.2348, "close": 0.2351, "volume": 15063.4, "quote_volume": 3540.19267, "trades": 56, "taker_buy_volume": 12123.6, "taker_buy_quote": 2849.32686}, {"ts": 1769904660000, "open": 0.2349, "high": 0.2353, "low": 0.2343, "close": 0.2351, "volume": 38411.2, "quote_volume": 9018.81359, "trades": 95, "taker_buy_volume": 30981.8, "taker_buy_quote": 7276.79849}, {"ts": 1769904720000, "open": 0.235, "high": 0.2351, "low": 0.235, "close": 0.235, "volume": 3665.4, "quote_volume": 861.588, "trades": 31, "taker_buy_volume": 3492.7, "taker_buy_quote": 821.0035}, {"ts": 1769904780000, "open": 0.2348, "high": 0.2351, "low": 0.2345, "close": 0.2351, "volume": 4375.0, "quote_volume": 1027.73, "trades": 21, "taker_buy_volume": 3126.5, "taker_buy_quote": 734.72555}, {"ts": 1769904840000, "open": 0.2351, "high": 0.2353, "low": 0.2351, "close": 0.2353, "volume": 10156.8, "quote_volume": 2388.61526, "trades": 32, "taker_buy_volume": 4214.1, "taker_buy_quote": 991.31144}, {"ts": 1769904900000, "open": 0.2353, "high": 0.2355, "low": 0.2353, "close": 0.2354, "volume": 3751.9, "quote_volume": 883.4044, "trades": 16, "taker_buy_volume": 2688.5, "taker_buy_quote": 633.03121}, {"ts": 1769904960000, "open": 0.2354, "high": 0.2357, "low": 0.2352, "close": 0.2352, "volume": 10699.6, "quote_volume": 2519.65818, "trades": 45, "taker_buy_volume": 7188.5, "taker_buy_quote": 1692.84709}, {"ts": 1769905020000, "open": 0.2351, "high": 0.2351, "low": 0.2349, "close": 0.2349, "volume": 4309.9, "quote_volume": 1012.9795, "trades": 31, "taker_buy_volume": 4130.9, "taker_buy_quote": 970.90941}, {"ts": 1769905080000, "open": 0.2348, "high": 0.2351, "low": 0.2348, "close": 0.2351, "volume": 10479.2, "quote_volume": 2462.01472, "trades": 20, "taker_buy_volume": 9445.5, "taker_buy_quote": 2219.30196}, {"ts": 1769905140000, "open": 0.2352, "high": 0.2358, "low": 0.2352, "close": 0.2357, "volume": 17592.2, "quote_volume": 4145.48413, "trades": 83, "taker_buy_volume": 16570.5, "taker_buy_quote": 3904.97595}, {"ts": 1769905200000, "open": 0.2355, "high": 0.2355, "low": 0.2353, "close": 0.2353, "volume": 2682.4, "quote_volume": 631.52522, "trades": 9, "taker_buy_volume": 1895.0, "taker_buy_quote": 446.17126}, {"ts": 1769905260000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 290.6, "quote_volume": 68.40724, "trades": 2, "taker_buy_volume": 290.6, "taker_buy_quote": 68.40724}, {"ts": 1769905320000, "open": 0.2353, "high": 0.2353, "low": 0.2351, "close": 0.2351, "volume": 483.1, "quote_volume": 113.66065, "trades": 5, "taker_buy_volume": 355.3, "taker_buy_quote": 83.60209}, {"ts": 1769905380000, "open": 0.235, "high": 0.2351, "low": 0.2349, "close": 0.2351, "volume": 7003.0, "quote_volume": 1645.60022, "trades": 28, "taker_buy_volume": 6616.8, "taker_buy_quote": 1554.87757}, {"ts": 1769905440000, "open": 0.2351, "high": 0.2353, "low": 0.235, "close": 0.2352, "volume": 7451.1, "quote_volume": 1752.28112, "trades": 41, "taker_buy_volume": 4726.7, "taker_buy_quote": 1111.77624}, {"ts": 1769905500000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 1508.0, "quote_volume": 354.5308, "trades": 5, "taker_buy_volume": 1508.0, "taker_buy_quote": 354.5308}, {"ts": 1769905560000, "open": 0.2351, "high": 0.2356, "low": 0.2351, "close": 0.2355, "volume": 7529.5, "quote_volume": 1773.13215, "trades": 24, "taker_buy_volume": 2258.0, "taker_buy_quote": 531.65996}, {"ts": 1769905620000, "open": 0.2354, "high": 0.2357, "low": 0.2354, "close": 0.2356, "volume": 2594.8, "quote_volume": 611.38769, "trades": 16, "taker_buy_volume": 2487.0, "taker_buy_quote": 585.99853}, {"ts": 1769905680000, "open": 0.2356, "high": 0.2356, "low": 0.2349, "close": 0.2354, "volume": 23437.3, "quote_volume": 5512.39876, "trades": 60, "taker_buy_volume": 12859.0, "taker_buy_quote": 3025.83723}, {"ts": 1769905740000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905800000, "open": 0.2353, "high": 0.2354, "low": 0.2353, "close": 0.2354, "volume": 3715.0, "quote_volume": 874.38113, "trades": 10, "taker_buy_volume": 3715.0, "taker_buy_quote": 874.38113}, {"ts": 1769905860000, "open": 0.2353, "high": 0.2353, "low": 0.2351, "close": 0.2351, "volume": 1329.5, "quote_volume": 312.71857, "trades": 7, "taker_buy_volume": 962.3, "taker_buy_quote": 226.33439}, {"ts": 1769905920000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 5877.4, "quote_volume": 1381.189, "trades": 59, "taker_buy_volume": 5834.7, "taker_buy_quote": 1371.1545}, {"ts": 1769905980000, "open": 0.2351, "high": 0.2351, "low": 0.235, "close": 0.235, "volume": 585.4, "quote_volume": 137.62327, "trades": 4, "taker_buy_volume": 542.7, "taker_buy_quote": 127.58877}, {"ts": 1769906040000, "open": 0.2349, "high": 0.2349, "low": 0.2347, "close": 0.2347, "volume": 616.4, "quote_volume": 144.68189, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906100000, "open": 0.2348, "high": 0.2349, "low": 0.2346, "close": 0.2348, "volume": 5562.6, "quote_volume": 1305.85102, "trades": 27, "taker_buy_volume": 5444.2, "taker_buy_quote": 1278.07011}, {"ts": 1769906160000, "open": 0.2346, "high": 0.2346, "low": 0.2341, "close": 0.2341, "volume": 578.8, "quote_volume": 135.58756, "trades": 14, "taker_buy_volume": 336.8, "taker_buy_quote": 78.87856}, {"ts": 1769906220000, "open": 0.234, "high": 0.2341, "low": 0.2338, "close": 0.234, "volume": 8176.4, "quote_volume": 1913.96174, "trades": 22, "taker_buy_volume": 7775.1, "taker_buy_quote": 1820.08181}, {"ts": 1769906280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906340000, "open": 0.234, "high": 0.2342, "low": 0.2339, "close": 0.2339, "volume": 5798.9, "quote_volume": 1357.14997, "trades": 14, "taker_buy_volume": 4438.6, "taker_buy_quote": 1038.9758}, {"ts": 1769906400000, "open": 0.2339, "high": 0.234, "low": 0.2336, "close": 0.234, "volume": 5987.4, "quote_volume": 1399.81488, "trades": 19, "taker_buy_volume": 5840.8, "taker_buy_quote": 1365.55088}, {"ts": 1769906460000, "open": 0.2338, "high": 0.2339, "low": 0.2338, "close": 0.2339, "volume": 2558.5, "quote_volume": 598.42755, "trades": 5, "taker_buy_volume": 2530.5, "taker_buy_quote": 591.88115}, {"ts": 1769906520000, "open": 0.2337, "high": 0.2337, "low": 0.2335, "close": 0.2335, "volume": 128.7, "quote_volume": 30.06432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906580000, "open": 0.2334, "high": 0.2334, "low": 0.2333, "close": 0.2333, "volume": 1310.5, "quote_volume": 305.74395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906640000, "open": 0.2333, "high": 0.2333, "low": 0.2332, "close": 0.2332, "volume": 1115.0, "quote_volume": 260.1252, "trades": 3, "taker_buy_volume": 1072.0, "taker_buy_quote": 250.0976}, {"ts": 1769906700000, "open": 0.2333, "high": 0.2334, "low": 0.2328, "close": 0.2328, "volume": 10856.3, "quote_volume": 2530.76477, "trades": 16, "taker_buy_volume": 2678.0, "taker_buy_quote": 625.0235}, {"ts": 1769906760000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 29.2, "quote_volume": 6.79776, "trades": 1, "taker_buy_volume": 29.2, "taker_buy_quote": 6.79776}, {"ts": 1769906820000, "open": 0.2327, "high": 0.2328, "low": 0.2325, "close": 0.2327, "volume": 15082.7, "quote_volume": 3507.10622, "trades": 21, "taker_buy_volume": 1261.0, "taker_buy_quote": 293.52672}, {"ts": 1769906880000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 2027.9, "quote_volume": 472.09512, "trades": 1, "taker_buy_volume": 2027.9, "taker_buy_quote": 472.09512}, {"ts": 1769906940000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.233, "volume": 86.2, "quote_volume": 20.08029, "trades": 3, "taker_buy_volume": 86.2, "taker_buy_quote": 20.08029}, {"ts": 1769907000000, "open": 0.2329, "high": 0.2331, "low": 0.2329, "close": 0.2329, "volume": 8575.5, "quote_volume": 1997.60608, "trades": 73, "taker_buy_volume": 5452.5, "taker_buy_quote": 1269.90016}, {"ts": 1769907060000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 905.6, "quote_volume": 210.91424, "trades": 3, "taker_buy_volume": 905.6, "taker_buy_quote": 210.91424}, {"ts": 1769907120000, "open": 0.233, "high": 0.233, "low": 0.2326, "close": 0.2326, "volume": 20285.5, "quote_volume": 4720.96975, "trades": 64, "taker_buy_volume": 5401.4, "taker_buy_quote": 1257.06478}, {"ts": 1769907180000, "open": 0.2326, "high": 0.2327, "low": 0.2326, "close": 0.2327, "volume": 3312.4, "quote_volume": 770.65577, "trades": 8, "taker_buy_volume": 1915.3, "taker_buy_quote": 445.69031}, {"ts": 1769907240000, "open": 0.2325, "high": 0.2326, "low": 0.2325, "close": 0.2326, "volume": 1339.5, "quote_volume": 311.43806, "trades": 10, "taker_buy_volume": 574.5, "taker_buy_quote": 133.57556}, {"ts": 1769907300000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 2803.8, "quote_volume": 652.44426, "trades": 17, "taker_buy_volume": 2272.4, "taker_buy_quote": 528.78748}, {"ts": 1769907360000, "open": 0.2328, "high": 0.233, "low": 0.2328, "close": 0.2329, "volume": 7889.5, "quote_volume": 1837.66251, "trades": 20, "taker_buy_volume": 6315.0, "taker_buy_quote": 1470.96146}, {"ts": 1769907420000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 4584.7, "quote_volume": 1067.31816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907480000, "open": 0.2327, "high": 0.2327, "low": 0.2326, "close": 0.2326, "volume": 531.4, "quote_volume": 123.60795, "trades": 3, "taker_buy_volume": 445.2, "taker_buy_quote": 103.55352}, {"ts": 1769907540000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 1075.5, "quote_volume": 250.26885, "trades": 1, "taker_buy_volume": 1075.5, "taker_buy_quote": 250.26885}, {"ts": 1769907600000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 69.1, "quote_volume": 16.08648, "trades": 2, "taker_buy_volume": 43.1, "taker_buy_quote": 10.03368}, {"ts": 1769907660000, "open": 0.2327, "high": 0.2327, "low": 0.2325, "close": 0.2326, "volume": 379.4, "quote_volume": 88.22774, "trades": 7, "taker_buy_volume": 250.1, "taker_buy_quote": 58.15256}, {"ts": 1769907720000, "open": 0.2327, "high": 0.233, "low": 0.2326, "close": 0.2326, "volume": 9402.0, "quote_volume": 2188.60495, "trades": 16, "taker_buy_volume": 9229.6, "taker_buy_quote": 2148.47885}, {"ts": 1769907780000, "open": 0.2326, "high": 0.2326, "low": 0.2324, "close": 0.2324, "volume": 4182.6, "quote_volume": 972.85983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907840000, "open": 0.2323, "high": 0.2329, "low": 0.2323, "close": 0.2325, "volume": 19898.7, "quote_volume": 4628.95144, "trades": 32, "taker_buy_volume": 18024.5, "taker_buy_quote": 4192.85098}, {"ts": 1769907900000, "open": 0.2326, "high": 0.2328, "low": 0.2325, "close": 0.2326, "volume": 5072.9, "quote_volume": 1180.27783, "trades": 22, "taker_buy_volume": 4038.8, "taker_buy_quote": 939.58022}, {"ts": 1769907960000, "open": 0.2326, "high": 0.2329, "low": 0.2322, "close": 0.2329, "volume": 6882.7, "quote_volume": 1600.72277, "trades": 28, "taker_buy_volume": 5367.7, "taker_buy_quote": 1248.74718}, {"ts": 1769908020000, "open": 0.2328, "high": 0.2328, "low": 0.2326, "close": 0.2326, "volume": 1021.7, "quote_volume": 237.76315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908080000, "open": 0.2328, "high": 0.233, "low": 0.2328, "close": 0.233, "volume": 5692.6, "quote_volume": 1325.87765, "trades": 11, "taker_buy_volume": 5406.9, "taker_buy_quote": 1259.33812}, {"ts": 1769908140000, "open": 0.233, "high": 0.2335, "low": 0.233, "close": 0.2334, "volume": 7586.8, "quote_volume": 1769.06427, "trades": 70, "taker_buy_volume": 7344.3, "taker_buy_quote": 1712.46477}, {"ts": 1769908200000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 706.8, "quote_volume": 164.82576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908260000, "open": 0.2331, "high": 0.2331, "low": 0.2328, "close": 0.2328, "volume": 1091.0, "quote_volume": 254.19437, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908320000, "open": 0.2327, "high": 0.233, "low": 0.2327, "close": 0.233, "volume": 17867.7, "quote_volume": 4161.14559, "trades": 61, "taker_buy_volume": 17336.3, "taker_buy_quote": 4037.48881}, {"ts": 1769908380000, "open": 0.233, "high": 0.2334, "low": 0.233, "close": 0.2334, "volume": 6559.6, "quote_volume": 1530.26117, "trades": 21, "taker_buy_volume": 6071.3, "taker_buy_quote": 1416.34078}, {"ts": 1769908440000, "open": 0.2335, "high": 0.2336, "low": 0.2335, "close": 0.2335, "volume": 1230.0, "quote_volume": 287.25018, "trades": 7, "taker_buy_volume": 330.0, "taker_buy_quote": 77.0837}, {"ts": 1769908500000, "open": 0.2336, "high": 0.2336, "low": 0.2329, "close": 0.2331, "volume": 29120.2, "quote_volume": 6790.57308, "trades": 31, "taker_buy_volume": 2850.0, "taker_buy_quote": 664.981}, {"ts": 1769908560000, "open": 0.2329, "high": 0.2331, "low": 0.2323, "close": 0.2323, "volume": 31241.1, "quote_volume": 7275.15555, "trades": 112, "taker_buy_volume": 28255.6, "taker_buy_quote": 6580.44846}, {"ts": 1769908620000, "open": 0.2324, "high": 0.2326, "low": 0.2323, "close": 0.2323, "volume": 8109.7, "quote_volume": 1884.69276, "trades": 24, "taker_buy_volume": 7351.4, "taker_buy_quote": 1708.51267}, {"ts": 1769908680000, "open": 0.2323, "high": 0.2323, "low": 0.232, "close": 0.232, "volume": 3861.1, "quote_volume": 896.22163, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908740000, "open": 0.2319, "high": 0.2319, "low": 0.2317, "close": 0.2317, "volume": 3917.2, "quote_volume": 907.99506, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908800000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 704.4, "quote_volume": 163.20948, "trades": 5, "taker_buy_volume": 635.1, "taker_buy_quote": 147.15267}, {"ts": 1769908860000, "open": 0.2318, "high": 0.2319, "low": 0.2318, "close": 0.2319, "volume": 1193.4, "quote_volume": 276.64004, "trades": 17, "taker_buy_volume": 1193.4, "taker_buy_quote": 276.64004}, {"ts": 1769908920000, "open": 0.2319, "high": 0.2323, "low": 0.2319, "close": 0.2323, "volume": 5686.3, "quote_volume": 1319.45947, "trades": 11, "taker_buy_volume": 5242.4, "taker_buy_quote": 1216.51906}, {"ts": 1769908980000, "open": 0.2323, "high": 0.2325, "low": 0.2323, "close": 0.2325, "volume": 215.0, "quote_volume": 49.9704, "trades": 4, "taker_buy_volume": 86.4, "taker_buy_quote": 20.08368}, {"ts": 1769909040000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 101.1, "quote_volume": 23.51586, "trades": 2, "taker_buy_volume": 101.1, "taker_buy_quote": 23.51586}, {"ts": 1769909100000, "open": 0.2325, "high": 0.2325, "low": 0.2322, "close": 0.2324, "volume": 7741.4, "quote_volume": 1798.57482, "trades": 14, "taker_buy_volume": 367.4, "taker_buy_quote": 85.38376}, {"ts": 1769909160000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909220000, "open": 0.2325, "high": 0.2329, "low": 0.2325, "close": 0.2329, "volume": 2585.4, "quote_volume": 601.7001, "trades": 11, "taker_buy_volume": 2585.4, "taker_buy_quote": 601.7001}, {"ts": 1769909280000, "open": 0.233, "high": 0.2333, "low": 0.233, "close": 0.2333, "volume": 272.4, "quote_volume": 63.51835, "trades": 8, "taker_buy_volume": 205.2, "taker_buy_quote": 47.84731}, {"ts": 1769909340000, "open": 0.2334, "high": 0.234, "low": 0.2334, "close": 0.234, "volume": 5634.9, "quote_volume": 1316.9498, "trades": 18, "taker_buy_volume": 4736.6, "taker_buy_quote": 1107.19675}, {"ts": 1769909400000, "open": 0.2339, "high": 0.2341, "low": 0.2336, "close": 0.2336, "volume": 59798.2, "quote_volume": 13981.77337, "trades": 74, "taker_buy_volume": 24471.9, "taker_buy_quote": 5722.92395}, {"ts": 1769909460000, "open": 0.2337, "high": 0.2337, "low": 0.2332, "close": 0.2332, "volume": 15153.6, "quote_volume": 3536.05761, "trades": 29, "taker_buy_volume": 7905.6, "taker_buy_quote": 1845.18927}, {"ts": 1769909520000, "open": 0.2331, "high": 0.2331, "low": 0.2327, "close": 0.2327, "volume": 468.9, "quote_volume": 109.21486, "trades": 9, "taker_buy_volume": 196.0, "taker_buy_quote": 45.668}, {"ts": 1769909580000, "open": 0.2326, "high": 0.2327, "low": 0.2324, "close": 0.2324, "volume": 11950.1, "quote_volume": 2778.87855, "trades": 38, "taker_buy_volume": 7406.4, "taker_buy_quote": 1722.66684}, {"ts": 1769909640000, "open": 0.2325, "high": 0.2327, "low": 0.2325, "close": 0.2327, "volume": 22616.2, "quote_volume": 5259.70223, "trades": 149, "taker_buy_volume": 18915.5, "taker_buy_quote": 4399.28948}, {"ts": 1769909700000, "open": 0.2328, "high": 0.233, "low": 0.2328, "close": 0.2329, "volume": 6485.2, "quote_volume": 1510.22712, "trades": 23, "taker_buy_volume": 6399.0, "taker_buy_quote": 1490.15114}, {"ts": 1769909760000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909820000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 822.2, "quote_volume": 191.32594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909880000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 116.9, "quote_volume": 27.17925, "trades": 2, "taker_buy_volume": 116.9, "taker_buy_quote": 27.17925}, {"ts": 1769909940000, "open": 0.2326, "high": 0.233, "low": 0.2326, "close": 0.2327, "volume": 4805.9, "quote_volume": 1118.78044, "trades": 20, "taker_buy_volume": 2921.5, "taker_buy_quote": 679.9683}, {"ts": 1769910000000, "open": 0.2327, "high": 0.2329, "low": 0.2326, "close": 0.2329, "volume": 227.2, "quote_volume": 52.88958, "trades": 5, "taker_buy_volume": 171.2, "taker_buy_quote": 39.85967}, {"ts": 1769910060000, "open": 0.233, "high": 0.233, "low": 0.2328, "close": 0.233, "volume": 1209.1, "quote_volume": 281.5877, "trades": 8, "taker_buy_volume": 574.5, "taker_buy_quote": 133.80967}, {"ts": 1769910120000, "open": 0.2331, "high": 0.2333, "low": 0.2331, "close": 0.2332, "volume": 4806.4, "quote_volume": 1120.83473, "trades": 19, "taker_buy_volume": 4720.0, "taker_buy_quote": 1100.68625}, {"ts": 1769910180000, "open": 0.2331, "high": 0.2334, "low": 0.2331, "close": 0.2334, "volume": 5594.4, "quote_volume": 1304.99989, "trades": 24, "taker_buy_volume": 5594.4, "taker_buy_quote": 1304.99989}, {"ts": 1769910240000, "open": 0.2335, "high": 0.2335, "low": 0.2334, "close": 0.2334, "volume": 86.2, "quote_volume": 20.1234, "trades": 2, "taker_buy_volume": 43.2, "taker_buy_quote": 10.0872}, {"ts": 1769910300000, "open": 0.2336, "high": 0.2338, "low": 0.2336, "close": 0.2338, "volume": 4735.2, "quote_volume": 1107.0768, "trades": 13, "taker_buy_volume": 4735.2, "taker_buy_quote": 1107.0768}, {"ts": 1769910360000, "open": 0.2339, "high": 0.2341, "low": 0.2339, "close": 0.2341, "volume": 2759.2, "quote_volume": 645.90583, "trades": 8, "taker_buy_volume": 2759.2, "taker_buy_quote": 645.90583}, {"ts": 1769910420000, "open": 0.2341, "high": 0.2343, "low": 0.234, "close": 0.234, "volume": 13311.1, "quote_volume": 3117.3329, "trades": 25, "taker_buy_volume": 10263.6, "taker_buy_quote": 2403.91377}, {"ts": 1769910480000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 2500.3, "quote_volume": 585.82029, "trades": 8, "taker_buy_volume": 2500.3, "taker_buy_quote": 585.82029}, {"ts": 1769910540000, "open": 0.2343, "high": 0.2347, "low": 0.2343, "close": 0.2347, "volume": 11345.9, "quote_volume": 2660.78319, "trades": 38, "taker_buy_volume": 10164.2, "taker_buy_quote": 2383.75882}, {"ts": 1769910600000, "open": 0.2346, "high": 0.2352, "low": 0.2346, "close": 0.2349, "volume": 16310.9, "quote_volume": 3829.84802, "trades": 98, "taker_buy_volume": 12161.7, "taker_buy_quote": 2854.82649}, {"ts": 1769910660000, "open": 0.2349, "high": 0.2349, "low": 0.2347, "close": 0.2348, "volume": 443.4, "quote_volume": 104.0917, "trades": 7, "taker_buy_volume": 346.2, "taker_buy_quote": 81.27341}, {"ts": 1769910720000, "open": 0.2349, "high": 0.2349, "low": 0.2347, "close": 0.2347, "volume": 1988.9, "quote_volume": 467.16408, "trades": 17, "taker_buy_volume": 895.3, "taker_buy_quote": 210.30597}, {"ts": 1769910780000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 45.7, "quote_volume": 10.73036, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 10.73036}, {"ts": 1769910840000, "open": 0.2348, "high": 0.2349, "low": 0.2348, "close": 0.2349, "volume": 1144.0, "quote_volume": 268.6686, "trades": 6, "taker_buy_volume": 1144.0, "taker_buy_quote": 268.6686}, {"ts": 1769910900000, "open": 0.235, "high": 0.2353, "low": 0.235, "close": 0.2353, "volume": 5831.1, "quote_volume": 1371.14607, "trades": 23, "taker_buy_volume": 5082.9, "taker_buy_quote": 1195.09461}, {"ts": 1769910960000, "open": 0.2354, "high": 0.2357, "low": 0.2352, "close": 0.2357, "volume": 4930.1, "quote_volume": 1160.56097, "trades": 19, "taker_buy_volume": 2267.0, "taker_buy_quote": 533.90655}, {"ts": 1769911020000, "open": 0.2357, "high": 0.2358, "low": 0.2352, "close": 0.2354, "volume": 2575.8, "quote_volume": 606.38487, "trades": 17, "taker_buy_volume": 264.0, "taker_buy_quote": 62.22499}, {"ts": 1769911080000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 134.6, "quote_volume": 31.68484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911140000, "open": 0.2353, "high": 0.2353, "low": 0.2348, "close": 0.2348, "volume": 5580.9, "quote_volume": 1312.56063, "trades": 11, "taker_buy_volume": 47.7, "taker_buy_quote": 11.2095}, {"ts": 1769911200000, "open": 0.2349, "high": 0.2349, "low": 0.2346, "close": 0.2347, "volume": 9358.9, "quote_volume": 2196.75247, "trades": 23, "taker_buy_volume": 2889.8, "taker_buy_quote": 678.3979}, {"ts": 1769911260000, "open": 0.2345, "high": 0.2345, "low": 0.2339, "close": 0.2339, "volume": 10041.1, "quote_volume": 2352.66011, "trades": 55, "taker_buy_volume": 42.8, "taker_buy_quote": 10.0366}, {"ts": 1769911320000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 3411.8, "quote_volume": 798.02002, "trades": 14, "taker_buy_volume": 1065.6, "taker_buy_quote": 249.24384}, {"ts": 1769911380000, "open": 0.2338, "high": 0.2338, "low": 0.2335, "close": 0.2335, "volume": 13796.2, "quote_volume": 3222.66617, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911440000, "open": 0.2334, "high": 0.2334, "low": 0.2333, "close": 0.2334, "volume": 6613.2, "quote_volume": 1543.47883, "trades": 18, "taker_buy_volume": 4440.8, "taker_buy_quote": 1036.44827}, {"ts": 1769911500000, "open": 0.2334, "high": 0.2337, "low": 0.2334, "close": 0.2337, "volume": 3131.0, "quote_volume": 730.81888, "trades": 12, "taker_buy_volume": 3100.0, "taker_buy_quote": 723.57418}, {"ts": 1769911560000, "open": 0.2338, "high": 0.2338, "low": 0.2334, "close": 0.2336, "volume": 13061.6, "quote_volume": 3051.42307, "trades": 25, "taker_buy_volume": 3646.6, "taker_buy_quote": 851.16646}, {"ts": 1769911620000, "open": 0.2335, "high": 0.2335, "low": 0.2334, "close": 0.2334, "volume": 85.9, "quote_volume": 20.05335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911680000, "open": 0.2335, "high": 0.2338, "low": 0.2335, "close": 0.2338, "volume": 171.7, "quote_volume": 40.11769, "trades": 4, "taker_buy_volume": 171.7, "taker_buy_quote": 40.11769}, {"ts": 1769911740000, "open": 0.2338, "high": 0.2338, "low": 0.2336, "close": 0.2336, "volume": 1290.4, "quote_volume": 301.61666, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911800000, "open": 0.2337, "high": 0.2343, "low": 0.2337, "close": 0.2343, "volume": 2837.3, "quote_volume": 663.22251, "trades": 15, "taker_buy_volume": 2658.8, "taker_buy_quote": 621.4515}, {"ts": 1769911860000, "open": 0.2342, "high": 0.2342, "low": 0.234, "close": 0.2341, "volume": 831.1, "quote_volume": 194.52451, "trades": 13, "taker_buy_volume": 531.2, "taker_buy_quote": 124.30509}, {"ts": 1769911920000, "open": 0.234, "high": 0.234, "low": 0.2339, "close": 0.234, "volume": 169.7, "quote_volume": 39.70141, "trades": 4, "taker_buy_volume": 42.9, "taker_buy_quote": 10.0386}, {"ts": 1769911980000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 42.9, "quote_volume": 10.04289, "trades": 1, "taker_buy_volume": 42.9, "taker_buy_quote": 10.04289}, {"ts": 1769912040000, "open": 0.2342, "high": 0.2345, "low": 0.2342, "close": 0.2345, "volume": 2114.8, "quote_volume": 495.70054, "trades": 5, "taker_buy_volume": 2114.8, "taker_buy_quote": 495.70054}, {"ts": 1769912100000, "open": 0.2344, "high": 0.2344, "low": 0.2339, "close": 0.2342, "volume": 11247.4, "quote_volume": 2634.31993, "trades": 41, "taker_buy_volume": 1325.7, "taker_buy_quote": 310.36931}, {"ts": 1769912160000, "open": 0.2342, "high": 0.2343, "low": 0.2342, "close": 0.2343, "volume": 2731.7, "quote_volume": 640.03303, "trades": 4, "taker_buy_volume": 2731.7, "taker_buy_quote": 640.03303}, {"ts": 1769912220000, "open": 0.2342, "high": 0.2342, "low": 0.2341, "close": 0.2341, "volume": 85.6, "quote_volume": 20.04324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912280000, "open": 0.2343, "high": 0.2345, "low": 0.2343, "close": 0.2344, "volume": 9114.7, "quote_volume": 2136.89673, "trades": 11, "taker_buy_volume": 4704.3, "taker_buy_quote": 1102.66221}, {"ts": 1769912340000, "open": 0.2345, "high": 0.2347, "low": 0.2345, "close": 0.2345, "volume": 2729.0, "quote_volume": 640.39333, "trades": 11, "taker_buy_volume": 2539.0, "taker_buy_quote": 595.83833}, {"ts": 1769912400000, "open": 0.2345, "high": 0.2345, "low": 0.2337, "close": 0.2337, "volume": 414.3, "quote_volume": 96.96221, "trades": 10, "taker_buy_volume": 71.5, "taker_buy_quote": 16.72995}, {"ts": 1769912460000, "open": 0.2336, "high": 0.2336, "low": 0.2327, "close": 0.2327, "volume": 1512.6, "quote_volume": 352.27, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912520000, "open": 0.2328, "high": 0.233, "low": 0.2327, "close": 0.2327, "volume": 12371.1, "quote_volume": 2880.93062, "trades": 26, "taker_buy_volume": 6553.1, "taker_buy_quote": 1526.50453}, {"ts": 1769912580000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 43.1, "quote_volume": 10.03368, "trades": 1, "taker_buy_volume": 43.1, "taker_buy_quote": 10.03368}, {"ts": 1769912640000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912700000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.233, "volume": 402.1, "quote_volume": 93.68499, "trades": 3, "taker_buy_volume": 402.1, "taker_buy_quote": 93.68499}, {"ts": 1769912760000, "open": 0.233, "high": 0.233, "low": 0.2329, "close": 0.2329, "volume": 100.1, "quote_volume": 23.31899, "trades": 3, "taker_buy_volume": 57.0, "taker_buy_quote": 13.281}, {"ts": 1769912820000, "open": 0.2328, "high": 0.2328, "low": 0.2327, "close": 0.2327, "volume": 110.2, "quote_volume": 25.64785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912880000, "open": 0.2327, "high": 0.233, "low": 0.2327, "close": 0.233, "volume": 1874.8, "quote_volume": 436.54326, "trades": 7, "taker_buy_volume": 898.2, "taker_buy_quote": 209.19078}, {"ts": 1769912940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913000000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 43.0, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 10.0233}, {"ts": 1769913060000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913120000, "open": 0.233, "high": 0.2331, "low": 0.2329, "close": 0.2331, "volume": 770.3, "quote_volume": 179.45141, "trades": 6, "taker_buy_volume": 86.1, "taker_buy_quote": 20.0656}, {"ts": 1769913180000, "open": 0.2332, "high": 0.2335, "low": 0.233, "close": 0.233, "volume": 23447.3, "quote_volume": 5467.8263, "trades": 34, "taker_buy_volume": 8613.1, "taker_buy_quote": 2008.73724}, {"ts": 1769913240000, "open": 0.2329, "high": 0.2335, "low": 0.2329, "close": 0.2335, "volume": 496.7, "quote_volume": 115.83039, "trades": 8, "taker_buy_volume": 453.6, "taker_buy_quote": 105.7924}, {"ts": 1769913300000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 42.9, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 42.9, "taker_buy_quote": 10.02144}, {"ts": 1769913360000, "open": 0.2336, "high": 0.2343, "low": 0.2336, "close": 0.2341, "volume": 7009.9, "quote_volume": 1640.15866, "trades": 31, "taker_buy_volume": 5499.2, "taker_buy_quote": 1286.43574}, {"ts": 1769913420000, "open": 0.2343, "high": 0.2343, "low": 0.234, "close": 0.2341, "volume": 12539.4, "quote_volume": 2934.86649, "trades": 13, "taker_buy_volume": 85.7, "taker_buy_quote": 20.07093}, {"ts": 1769913480000, "open": 0.234, "high": 0.234, "low": 0.2338, "close": 0.2338, "volume": 2458.0, "quote_volume": 574.7421, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913540000, "open": 0.2337, "high": 0.2339, "low": 0.2337, "close": 0.2338, "volume": 598.8, "quote_volume": 140.01469, "trades": 7, "taker_buy_volume": 238.3, "taker_buy_quote": 55.73408}, {"ts": 1769913600000, "open": 0.2339, "high": 0.2339, "low": 0.2338, "close": 0.2338, "volume": 1983.2, "quote_volume": 463.76242, "trades": 16, "taker_buy_volume": 902.6, "taker_buy_quote": 211.11814}, {"ts": 1769913660000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 820.2, "quote_volume": 191.68074, "trades": 10, "taker_buy_volume": 777.3, "taker_buy_quote": 181.65501}, {"ts": 1769913720000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 42.9, "quote_volume": 10.03002, "trades": 1, "taker_buy_volume": 42.9, "taker_buy_quote": 10.03002}, {"ts": 1769913780000, "open": 0.2337, "high": 0.2337, "low": 0.2336, "close": 0.2336, "volume": 157.9, "quote_volume": 36.88973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913840000, "open": 0.2338, "high": 0.234, "low": 0.2338, "close": 0.234, "volume": 128.7, "quote_volume": 30.10293, "trades": 5, "taker_buy_volume": 128.7, "taker_buy_quote": 30.10293}, {"ts": 1769913900000, "open": 0.2341, "high": 0.2342, "low": 0.2341, "close": 0.2342, "volume": 214.5, "quote_volume": 50.23161, "trades": 3, "taker_buy_volume": 85.8, "taker_buy_quote": 20.09007}, {"ts": 1769913960000, "open": 0.2343, "high": 0.2348, "low": 0.2343, "close": 0.2348, "volume": 1270.9, "quote_volume": 298.15175, "trades": 13, "taker_buy_volume": 1213.4, "taker_buy_quote": 284.65075}, {"ts": 1769914020000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2347, "volume": 299.7, "quote_volume": 70.36529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914080000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914140000, "open": 0.2348, "high": 0.235, "low": 0.2348, "close": 0.235, "volume": 128.1, "quote_volume": 30.09069, "trades": 3, "taker_buy_volume": 128.1, "taker_buy_quote": 30.09069}, {"ts": 1769914200000, "open": 0.2351, "high": 0.2353, "low": 0.2351, "close": 0.2352, "volume": 159.8, "quote_volume": 37.58496, "trades": 4, "taker_buy_volume": 127.8, "taker_buy_quote": 30.05856}, {"ts": 1769914260000, "open": 0.2352, "high": 0.2352, "low": 0.2347, "close": 0.2347, "volume": 500.3, "quote_volume": 117.57899, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914320000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2347, "volume": 1997.8, "quote_volume": 469.07917, "trades": 4, "taker_buy_volume": 1955.1, "taker_buy_quote": 459.05748}, {"ts": 1769914380000, "open": 0.2346, "high": 0.2352, "low": 0.2344, "close": 0.2352, "volume": 17653.4, "quote_volume": 4145.90545, "trades": 22, "taker_buy_volume": 17525.1, "taker_buy_quote": 4115.81911}, {"ts": 1769914440000, "open": 0.2348, "high": 0.2351, "low": 0.2345, "close": 0.235, "volume": 9847.6, "quote_volume": 2310.99529, "trades": 75, "taker_buy_volume": 4091.1, "taker_buy_quote": 960.58157}, {"ts": 1769914500000, "open": 0.235, "high": 0.2374, "low": 0.235, "close": 0.2364, "volume": 83453.6, "quote_volume": 19696.83872, "trades": 306, "taker_buy_volume": 71345.9, "taker_buy_quote": 16834.1295}, {"ts": 1769914560000, "open": 0.2365, "high": 0.2365, "low": 0.2364, "close": 0.2365, "volume": 2306.7, "quote_volume": 545.50279, "trades": 5, "taker_buy_volume": 2306.7, "taker_buy_quote": 545.50279}, {"ts": 1769914620000, "open": 0.2364, "high": 0.2365, "low": 0.2356, "close": 0.2356, "volume": 67283.1, "quote_volume": 15888.36091, "trades": 99, "taker_buy_volume": 29800.2, "taker_buy_quote": 7040.89785}, {"ts": 1769914680000, "open": 0.2355, "high": 0.2355, "low": 0.2348, "close": 0.2349, "volume": 7156.6, "quote_volume": 1682.60632, "trades": 39, "taker_buy_volume": 3663.2, "taker_buy_quote": 861.76064}, {"ts": 1769914740000, "open": 0.2349, "high": 0.2354, "low": 0.2349, "close": 0.235, "volume": 1532.1, "quote_volume": 360.13855, "trades": 14, "taker_buy_volume": 748.5, "taker_buy_quote": 175.94042}, {"ts": 1769914800000, "open": 0.2349, "high": 0.2349, "low": 0.2346, "close": 0.2346, "volume": 3491.9, "quote_volume": 819.87321, "trades": 12, "taker_buy_volume": 317.6, "taker_buy_quote": 74.57248}, {"ts": 1769914860000, "open": 0.2348, "high": 0.236, "low": 0.2348, "close": 0.2358, "volume": 80352.8, "quote_volume": 18924.67189, "trades": 95, "taker_buy_volume": 44446.3, "taker_buy_quote": 10468.5331}, {"ts": 1769914920000, "open": 0.2357, "high": 0.2357, "low": 0.2356, "close": 0.2356, "volume": 852.6, "quote_volume": 200.87682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914980000, "open": 0.2356, "high": 0.2356, "low": 0.2353, "close": 0.2353, "volume": 2354.8, "quote_volume": 554.76371, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915040000, "open": 0.2352, "high": 0.2352, "low": 0.2347, "close": 0.235, "volume": 9173.2, "quote_volume": 2155.87059, "trades": 22, "taker_buy_volume": 1171.9, "taker_buy_quote": 275.41941}, {"ts": 1769915100000, "open": 0.2348, "high": 0.235, "low": 0.2346, "close": 0.235, "volume": 2436.1, "quote_volume": 572.21468, "trades": 14, "taker_buy_volume": 2275.0, "taker_buy_quote": 534.40781}, {"ts": 1769915160000, "open": 0.235, "high": 0.2355, "low": 0.235, "close": 0.2353, "volume": 12738.7, "quote_volume": 2998.66177, "trades": 26, "taker_buy_volume": 9859.1, "taker_buy_quote": 2320.89512}, {"ts": 1769915220000, "open": 0.2352, "high": 0.2354, "low": 0.2352, "close": 0.2354, "volume": 468.9, "quote_volume": 110.32983, "trades": 6, "taker_buy_volume": 402.9, "taker_buy_quote": 94.80663}, {"ts": 1769915280000, "open": 0.2355, "high": 0.2357, "low": 0.2355, "close": 0.2357, "volume": 6971.3, "quote_volume": 1642.49248, "trades": 8, "taker_buy_volume": 6429.3, "taker_buy_quote": 1514.74308}, {"ts": 1769915340000, "open": 0.2357, "high": 0.2369, "low": 0.2357, "close": 0.2368, "volume": 17369.9, "quote_volume": 4107.20822, "trades": 29, "taker_buy_volume": 11443.7, "taker_buy_quote": 2704.03993}, {"ts": 1769915400000, "open": 0.2369, "high": 0.2374, "low": 0.2369, "close": 0.2372, "volume": 35752.2, "quote_volume": 8479.09527, "trades": 61, "taker_buy_volume": 33892.9, "taker_buy_quote": 8038.12616}, {"ts": 1769915460000, "open": 0.2373, "high": 0.2376, "low": 0.2372, "close": 0.2373, "volume": 8760.2, "quote_volume": 2079.31168, "trades": 18, "taker_buy_volume": 4782.9, "taker_buy_quote": 1135.43487}, {"ts": 1769915520000, "open": 0.2373, "high": 0.2376, "low": 0.2371, "close": 0.2371, "volume": 17869.2, "quote_volume": 4241.72183, "trades": 55, "taker_buy_volume": 8427.0, "taker_buy_quote": 2000.63691}, {"ts": 1769915580000, "open": 0.237, "high": 0.2376, "low": 0.2365, "close": 0.2376, "volume": 61149.9, "quote_volume": 14493.62854, "trades": 85, "taker_buy_volume": 52686.7, "taker_buy_quote": 12487.42662}, {"ts": 1769915640000, "open": 0.2374, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 5625.2, "quote_volume": 1335.46445, "trades": 11, "taker_buy_volume": 735.0, "taker_buy_quote": 174.54986}, {"ts": 1769915700000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 3662.3, "quote_volume": 870.16248, "trades": 8, "taker_buy_volume": 42.3, "taker_buy_quote": 10.05048}, {"ts": 1769915760000, "open": 0.2377, "high": 0.238, "low": 0.2374, "close": 0.2376, "volume": 21615.2, "quote_volume": 5138.33083, "trades": 26, "taker_buy_volume": 12173.4, "taker_buy_quote": 2894.23313}, {"ts": 1769915820000, "open": 0.2375, "high": 0.2375, "low": 0.237, "close": 0.2371, "volume": 2616.6, "quote_volume": 621.15168, "trades": 13, "taker_buy_volume": 42.3, "taker_buy_quote": 10.02933}, {"ts": 1769915880000, "open": 0.237, "high": 0.237, "low": 0.2366, "close": 0.2366, "volume": 8164.8, "quote_volume": 1932.92038, "trades": 9, "taker_buy_volume": 488.3, "taker_buy_quote": 115.53178}, {"ts": 1769915940000, "open": 0.2367, "high": 0.2375, "low": 0.2367, "close": 0.2367, "volume": 39283.3, "quote_volume": 9312.12432, "trades": 53, "taker_buy_volume": 18210.9, "taker_buy_quote": 4317.45612}, {"ts": 1769916000000, "open": 0.2367, "high": 0.237, "low": 0.2367, "close": 0.237, "volume": 793.1, "quote_volume": 187.75221, "trades": 5, "taker_buy_volume": 793.1, "taker_buy_quote": 187.75221}, {"ts": 1769916060000, "open": 0.2369, "high": 0.2373, "low": 0.2369, "close": 0.2372, "volume": 1224.4, "quote_volume": 290.48797, "trades": 13, "taker_buy_volume": 176.1, "taker_buy_quote": 41.766}, {"ts": 1769916120000, "open": 0.2372, "high": 0.2372, "low": 0.2363, "close": 0.2367, "volume": 11306.4, "quote_volume": 2675.01782, "trades": 32, "taker_buy_volume": 8254.4, "taker_buy_quote": 1951.85473}, {"ts": 1769916180000, "open": 0.2367, "high": 0.2368, "low": 0.2367, "close": 0.2367, "volume": 919.3, "quote_volume": 217.65098, "trades": 7, "taker_buy_volume": 689.6, "taker_buy_quote": 163.28099}, {"ts": 1769916240000, "open": 0.2366, "high": 0.2368, "low": 0.2366, "close": 0.2368, "volume": 364.0, "quote_volume": 86.13088, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 86.13088}, {"ts": 1769916300000, "open": 0.2367, "high": 0.2367, "low": 0.2364, "close": 0.2364, "volume": 639.7, "quote_volume": 151.39155, "trades": 11, "taker_buy_volume": 470.1, "taker_buy_quote": 111.27267}, {"ts": 1769916360000, "open": 0.2365, "high": 0.2368, "low": 0.2365, "close": 0.2368, "volume": 881.0, "quote_volume": 208.42811, "trades": 6, "taker_buy_volume": 881.0, "taker_buy_quote": 208.42811}, {"ts": 1769916420000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916480000, "open": 0.2367, "high": 0.2369, "low": 0.2367, "close": 0.2369, "volume": 84.8, "quote_volume": 20.08064, "trades": 2, "taker_buy_volume": 42.4, "taker_buy_quote": 10.04456}, {"ts": 1769916540000, "open": 0.237, "high": 0.2371, "low": 0.2368, "close": 0.2368, "volume": 7923.2, "quote_volume": 1878.37026, "trades": 9, "taker_buy_volume": 6153.6, "taker_buy_quote": 1458.98777}, {"ts": 1769916600000, "open": 0.237, "high": 0.237, "low": 0.2367, "close": 0.2369, "volume": 8845.3, "quote_volume": 2095.3156, "trades": 19, "taker_buy_volume": 2353.8, "taker_buy_quote": 557.81586}, {"ts": 1769916660000, "open": 0.2368, "high": 0.237, "low": 0.2367, "close": 0.237, "volume": 1096.1, "quote_volume": 259.58689, "trades": 8, "taker_buy_volume": 1011.3, "taker_buy_quote": 239.51049}, {"ts": 1769916720000, "open": 0.2368, "high": 0.2369, "low": 0.2367, "close": 0.2369, "volume": 1638.3, "quote_volume": 387.87435, "trades": 17, "taker_buy_volume": 749.6, "taker_buy_quote": 177.50952}, {"ts": 1769916780000, "open": 0.2368, "high": 0.237, "low": 0.2365, "close": 0.2369, "volume": 1996.2, "quote_volume": 472.75311, "trades": 15, "taker_buy_volume": 734.6, "taker_buy_quote": 174.03167}, {"ts": 1769916840000, "open": 0.237, "high": 0.2371, "low": 0.2369, "close": 0.2369, "volume": 2225.7, "quote_volume": 527.4909, "trades": 5, "taker_buy_volume": 84.7, "taker_buy_quote": 20.07813}, {"ts": 1769916900000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 3424.4, "quote_volume": 811.24036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916960000, "open": 0.2368, "high": 0.2368, "low": 0.2365, "close": 0.2365, "volume": 1383.4, "quote_volume": 327.56368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917020000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 42.4, "quote_volume": 10.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917080000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917140000, "open": 0.2363, "high": 0.2363, "low": 0.2361, "close": 0.2361, "volume": 653.6, "quote_volume": 154.43873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917200000, "open": 0.2363, "high": 0.2366, "low": 0.2363, "close": 0.2366, "volume": 632.6, "quote_volume": 149.51122, "trades": 7, "taker_buy_volume": 632.6, "taker_buy_quote": 149.51122}, {"ts": 1769917260000, "open": 0.2367, "high": 0.2372, "low": 0.2367, "close": 0.2372, "volume": 1045.6, "quote_volume": 247.70685, "trades": 11, "taker_buy_volume": 1045.6, "taker_buy_quote": 247.70685}, {"ts": 1769917320000, "open": 0.2373, "high": 0.2374, "low": 0.2371, "close": 0.2371, "volume": 14467.5, "quote_volume": 3432.76907, "trades": 25, "taker_buy_volume": 7158.0, "taker_buy_quote": 1699.03806}, {"ts": 1769917380000, "open": 0.2374, "high": 0.2376, "low": 0.2367, "close": 0.2367, "volume": 22454.0, "quote_volume": 5324.76734, "trades": 52, "taker_buy_volume": 6575.8, "taker_buy_quote": 1561.01086}, {"ts": 1769917440000, "open": 0.2366, "high": 0.2373, "low": 0.2365, "close": 0.2371, "volume": 10158.2, "quote_volume": 2407.80919, "trades": 30, "taker_buy_volume": 4787.0, "taker_buy_quote": 1134.64913}, {"ts": 1769917500000, "open": 0.2373, "high": 0.2373, "low": 0.2371, "close": 0.2371, "volume": 376.8, "quote_volume": 89.39255, "trades": 7, "taker_buy_volume": 292.2, "taker_buy_quote": 69.32966}, {"ts": 1769917560000, "open": 0.2371, "high": 0.2373, "low": 0.2371, "close": 0.2373, "volume": 1066.7, "quote_volume": 253.10213, "trades": 5, "taker_buy_volume": 1066.7, "taker_buy_quote": 253.10213}, {"ts": 1769917620000, "open": 0.2374, "high": 0.2376, "low": 0.2374, "close": 0.2376, "volume": 324.8, "quote_volume": 77.14484, "trades": 5, "taker_buy_volume": 276.5, "taker_buy_quote": 65.66876}, {"ts": 1769917680000, "open": 0.2377, "high": 0.2379, "low": 0.2377, "close": 0.2379, "volume": 5919.6, "quote_volume": 1408.26018, "trades": 6, "taker_buy_volume": 5919.6, "taker_buy_quote": 1408.26018}, {"ts": 1769917740000, "open": 0.2379, "high": 0.2387, "low": 0.2379, "close": 0.2382, "volume": 29379.3, "quote_volume": 6999.8199, "trades": 68, "taker_buy_volume": 23345.9, "taker_buy_quote": 5562.4092}, {"ts": 1769917800000, "open": 0.2382, "high": 0.2385, "low": 0.2382, "close": 0.2385, "volume": 4161.2, "quote_volume": 991.93357, "trades": 9, "taker_buy_volume": 3131.2, "taker_buy_quote": 746.27857}, {"ts": 1769917860000, "open": 0.2385, "high": 0.2385, "low": 0.2383, "close": 0.2385, "volume": 3635.2, "quote_volume": 866.72661, "trades": 8, "taker_buy_volume": 782.0, "taker_buy_quote": 186.50279}, {"ts": 1769917920000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 4832.2, "quote_volume": 1152.4797, "trades": 3, "taker_buy_volume": 488.3, "taker_buy_quote": 116.45955}, {"ts": 1769917980000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 141.2, "quote_volume": 33.68611, "trades": 4, "taker_buy_volume": 99.1, "taker_buy_quote": 23.64526}, {"ts": 1769918040000, "open": 0.2384, "high": 0.2384, "low": 0.238, "close": 0.238, "volume": 2901.1, "quote_volume": 691.43997, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918100000, "open": 0.238, "high": 0.238, "low": 0.2376, "close": 0.2377, "volume": 3023.3, "quote_volume": 719.2131, "trades": 9, "taker_buy_volume": 43.0, "taker_buy_quote": 10.2211}, {"ts": 1769918160000, "open": 0.2375, "high": 0.2375, "low": 0.2368, "close": 0.2372, "volume": 87720.3, "quote_volume": 20806.52419, "trades": 49, "taker_buy_volume": 23679.1, "taker_buy_quote": 5616.60039}, {"ts": 1769918220000, "open": 0.2369, "high": 0.2374, "low": 0.2367, "close": 0.2374, "volume": 54077.1, "quote_volume": 12807.93845, "trades": 32, "taker_buy_volume": 38476.5, "taker_buy_quote": 9113.59532}, {"ts": 1769918280000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 84.5, "quote_volume": 20.06029, "trades": 2, "taker_buy_volume": 42.2, "taker_buy_quote": 10.0225}, {"ts": 1769918340000, "open": 0.2372, "high": 0.2373, "low": 0.2371, "close": 0.2373, "volume": 126.9, "quote_volume": 30.10068, "trades": 3, "taker_buy_volume": 42.3, "taker_buy_quote": 10.03779}, {"ts": 1769918400000, "open": 0.2372, "high": 0.2372, "low": 0.2369, "close": 0.2369, "volume": 1329.3, "quote_volume": 315.11663, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918460000, "open": 0.2368, "high": 0.2369, "low": 0.2366, "close": 0.2368, "volume": 3605.5, "quote_volume": 853.58436, "trades": 11, "taker_buy_volume": 1234.4, "taker_buy_quote": 292.34077}, {"ts": 1769918520000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 42.4, "quote_volume": 10.03608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918580000, "open": 0.2366, "high": 0.2366, "low": 0.2365, "close": 0.2365, "volume": 84.8, "quote_volume": 20.05944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918640000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 42.4, "quote_volume": 10.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918700000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918760000, "open": 0.2365, "high": 0.2366, "low": 0.2364, "close": 0.2366, "volume": 850.0, "quote_volume": 200.96807, "trades": 12, "taker_buy_volume": 249.4, "taker_buy_quote": 58.98163}, {"ts": 1769918820000, "open": 0.2365, "high": 0.2365, "low": 0.2362, "close": 0.2365, "volume": 4252.4, "quote_volume": 1005.16512, "trades": 19, "taker_buy_volume": 1516.8, "taker_buy_quote": 358.29361}, {"ts": 1769918880000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 1783.4, "quote_volume": 421.41742, "trades": 4, "taker_buy_volume": 47.8, "taker_buy_quote": 11.29514}, {"ts": 1769918940000, "open": 0.2364, "high": 0.2371, "low": 0.2364, "close": 0.2371, "volume": 12880.7, "quote_volume": 3049.278, "trades": 15, "taker_buy_volume": 12880.7, "taker_buy_quote": 3049.278}, {"ts": 1769919000000, "open": 0.2372, "high": 0.2375, "low": 0.2372, "close": 0.2375, "volume": 1614.4, "quote_volume": 383.38324, "trades": 9, "taker_buy_volume": 969.1, "taker_buy_quote": 230.12449}, {"ts": 1769919060000, "open": 0.2373, "high": 0.2375, "low": 0.237, "close": 0.2373, "volume": 25581.4, "quote_volume": 6071.76895, "trades": 43, "taker_buy_volume": 23757.8, "taker_buy_quote": 5639.33191}, {"ts": 1769919120000, "open": 0.2372, "high": 0.2376, "low": 0.2372, "close": 0.2376, "volume": 3830.3, "quote_volume": 909.72978, "trades": 11, "taker_buy_volume": 3299.7, "taker_buy_quote": 783.87146}, {"ts": 1769919180000, "open": 0.2377, "high": 0.2379, "low": 0.2377, "close": 0.2379, "volume": 3385.1, "quote_volume": 804.66751, "trades": 5, "taker_buy_volume": 3385.1, "taker_buy_quote": 804.66751}, {"ts": 1769919240000, "open": 0.2379, "high": 0.2379, "low": 0.2376, "close": 0.2376, "volume": 6036.0, "quote_volume": 1434.29799, "trades": 11, "taker_buy_volume": 1065.0, "taker_buy_quote": 253.044}, {"ts": 1769919300000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 42.2, "quote_volume": 10.03516, "trades": 1, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03516}, {"ts": 1769919360000, "open": 0.2379, "high": 0.2379, "low": 0.2378, "close": 0.2378, "volume": 493.6, "quote_volume": 117.41028, "trades": 7, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03938}, {"ts": 1769919420000, "open": 0.2379, "high": 0.239, "low": 0.2379, "close": 0.2385, "volume": 7885.0, "quote_volume": 1880.59634, "trades": 44, "taker_buy_volume": 5319.0, "taker_buy_quote": 1268.10151}, {"ts": 1769919480000, "open": 0.2385, "high": 0.2385, "low": 0.2383, "close": 0.2383, "volume": 338.5, "quote_volume": 80.71962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919540000, "open": 0.2382, "high": 0.2382, "low": 0.2381, "close": 0.2381, "volume": 84.2, "quote_volume": 20.05223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919600000, "open": 0.2383, "high": 0.2385, "low": 0.2383, "close": 0.2385, "volume": 126.3, "quote_volume": 30.10992, "trades": 3, "taker_buy_volume": 126.3, "taker_buy_quote": 30.10992}, {"ts": 1769919660000, "open": 0.2383, "high": 0.2384, "low": 0.2382, "close": 0.2384, "volume": 10389.2, "quote_volume": 2474.91267, "trades": 27, "taker_buy_volume": 84.2, "taker_buy_quote": 20.06907}, {"ts": 1769919720000, "open": 0.2385, "high": 0.2387, "low": 0.2385, "close": 0.2387, "volume": 183.1, "quote_volume": 43.68195, "trades": 4, "taker_buy_volume": 183.1, "taker_buy_quote": 43.68195}, {"ts": 1769919780000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 2514.4, "quote_volume": 599.65547, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919840000, "open": 0.2381, "high": 0.2381, "low": 0.238, "close": 0.238, "volume": 71.2, "quote_volume": 16.94981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919900000, "open": 0.238, "high": 0.238, "low": 0.2376, "close": 0.2377, "volume": 6635.3, "quote_volume": 1577.95004, "trades": 12, "taker_buy_volume": 43.0, "taker_buy_quote": 10.2211}, {"ts": 1769919960000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 2346.3, "quote_volume": 557.71551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920020000, "open": 0.2376, "high": 0.2376, "low": 0.2375, "close": 0.2375, "volume": 8020.4, "quote_volume": 1905.27476, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920080000, "open": 0.2375, "high": 0.2375, "low": 0.2372, "close": 0.2372, "volume": 7930.2, "quote_volume": 1881.97751, "trades": 15, "taker_buy_volume": 176.6, "taker_buy_quote": 41.90718}, {"ts": 1769920140000, "open": 0.2371, "high": 0.2371, "low": 0.2369, "close": 0.2369, "volume": 5575.7, "quote_volume": 1321.42217, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920200000, "open": 0.2371, "high": 0.2375, "low": 0.2371, "close": 0.2375, "volume": 26148.0, "quote_volume": 6205.60889, "trades": 39, "taker_buy_volume": 17313.2, "taker_buy_quote": 4109.17082}, {"ts": 1769920260000, "open": 0.2376, "high": 0.2377, "low": 0.2376, "close": 0.2377, "volume": 360.2, "quote_volume": 85.58774, "trades": 4, "taker_buy_volume": 84.4, "taker_buy_quote": 20.05766}, {"ts": 1769920320000, "open": 0.2378, "high": 0.2383, "low": 0.2378, "close": 0.2383, "volume": 514.8, "quote_volume": 122.56194, "trades": 10, "taker_buy_volume": 342.3, "taker_buy_quote": 81.50694}, {"ts": 1769920380000, "open": 0.2382, "high": 0.2385, "low": 0.2382, "close": 0.2384, "volume": 20828.8, "quote_volume": 4965.23385, "trades": 21, "taker_buy_volume": 18938.1, "taker_buy_quote": 4514.41939}, {"ts": 1769920440000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 42.1, "quote_volume": 10.03243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920500000, "open": 0.2383, "high": 0.2383, "low": 0.2382, "close": 0.2382, "volume": 535.6, "quote_volume": 127.58422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920560000, "open": 0.2381, "high": 0.2381, "low": 0.238, "close": 0.238, "volume": 84.2, "quote_volume": 20.04381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920620000, "open": 0.2381, "high": 0.2382, "low": 0.2379, "close": 0.2379, "volume": 398.9, "quote_volume": 94.92261, "trades": 5, "taker_buy_volume": 81.0, "taker_buy_quote": 19.28999}, {"ts": 1769920680000, "open": 0.2381, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 105.1, "quote_volume": 25.0327, "trades": 3, "taker_buy_volume": 105.1, "taker_buy_quote": 25.0327}, {"ts": 1769920740000, "open": 0.2383, "high": 0.2387, "low": 0.2383, "close": 0.2387, "volume": 1503.4, "quote_volume": 358.77921, "trades": 11, "taker_buy_volume": 1448.5, "taker_buy_quote": 345.67458}, {"ts": 1769920800000, "open": 0.2388, "high": 0.2389, "low": 0.2387, "close": 0.2387, "volume": 7188.2, "quote_volume": 1716.966, "trades": 12, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0634}, {"ts": 1769920860000, "open": 0.2386, "high": 0.2386, "low": 0.2383, "close": 0.2383, "volume": 5708.0, "quote_volume": 1360.46773, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920920000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 2499.9, "quote_volume": 596.22045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920980000, "open": 0.2383, "high": 0.2383, "low": 0.238, "close": 0.238, "volume": 1209.0, "quote_volume": 287.86672, "trades": 10, "taker_buy_volume": 647.7, "taker_buy_quote": 154.20143}, {"ts": 1769921040000, "open": 0.2381, "high": 0.2386, "low": 0.2381, "close": 0.2386, "volume": 8195.4, "quote_volume": 1952.52059, "trades": 11, "taker_buy_volume": 8195.4, "taker_buy_quote": 1952.52059}, {"ts": 1769921100000, "open": 0.2387, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 224.5, "quote_volume": 53.59655, "trades": 6, "taker_buy_volume": 140.5, "taker_buy_quote": 33.54155}, {"ts": 1769921160000, "open": 0.2386, "high": 0.239, "low": 0.2385, "close": 0.239, "volume": 15193.1, "quote_volume": 3627.55858, "trades": 25, "taker_buy_volume": 6617.4, "taker_buy_quote": 1580.7341}, {"ts": 1769921220000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 236.1, "quote_volume": 56.40429, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921280000, "open": 0.2389, "high": 0.2392, "low": 0.2387, "close": 0.2391, "volume": 13799.4, "quote_volume": 3297.90187, "trades": 22, "taker_buy_volume": 10117.4, "taker_buy_quote": 2418.38236}, {"ts": 1769921340000, "open": 0.2391, "high": 0.2392, "low": 0.239, "close": 0.239, "volume": 2100.6, "quote_volume": 502.28066, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921400000, "open": 0.2389, "high": 0.2393, "low": 0.2388, "close": 0.2393, "volume": 10476.9, "quote_volume": 2504.25501, "trades": 22, "taker_buy_volume": 9400.3, "taker_buy_quote": 2246.67213}, {"ts": 1769921460000, "open": 0.2393, "high": 0.2397, "low": 0.2392, "close": 0.2396, "volume": 2519.0, "quote_volume": 603.29019, "trades": 19, "taker_buy_volume": 432.4, "taker_buy_quote": 103.61706}, {"ts": 1769921520000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 962.6, "quote_volume": 230.58043, "trades": 5, "taker_buy_volume": 83.4, "taker_buy_quote": 19.98264}, {"ts": 1769921580000, "open": 0.2396, "high": 0.2396, "low": 0.2393, "close": 0.2393, "volume": 167.4, "quote_volume": 40.0839, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921640000, "open": 0.2392, "high": 0.2394, "low": 0.2391, "close": 0.2391, "volume": 27800.3, "quote_volume": 6652.45503, "trades": 92, "taker_buy_volume": 19624.8, "taker_buy_quote": 4696.12434}, {"ts": 1769921700000, "open": 0.2391, "high": 0.2392, "low": 0.239, "close": 0.239, "volume": 7797.6, "quote_volume": 1864.08673, "trades": 9, "taker_buy_volume": 543.9, "taker_buy_quote": 130.04649}, {"ts": 1769921760000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921820000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 256.7, "quote_volume": 61.32563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921880000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921940000, "open": 0.2389, "high": 0.2389, "low": 0.2386, "close": 0.2386, "volume": 781.3, "quote_volume": 186.52111, "trades": 7, "taker_buy_volume": 22.1, "taker_buy_quote": 5.27969}, {"ts": 1769922000000, "open": 0.2388, "high": 0.239, "low": 0.2383, "close": 0.2384, "volume": 22582.0, "quote_volume": 5388.05855, "trades": 51, "taker_buy_volume": 6144.0, "taker_buy_quote": 1467.03303}, {"ts": 1769922060000, "open": 0.2383, "high": 0.2385, "low": 0.2383, "close": 0.2385, "volume": 588.6, "quote_volume": 140.27601, "trades": 6, "taker_buy_volume": 84.2, "taker_buy_quote": 20.07749}, {"ts": 1769922120000, "open": 0.2386, "high": 0.239, "low": 0.2386, "close": 0.2389, "volume": 11061.7, "quote_volume": 2642.69803, "trades": 18, "taker_buy_volume": 9114.9, "taker_buy_quote": 2177.58604}, {"ts": 1769922180000, "open": 0.2388, "high": 0.2391, "low": 0.2387, "close": 0.2391, "volume": 1030.5, "quote_volume": 246.06635, "trades": 8, "taker_buy_volume": 236.0, "taker_buy_quote": 56.415}, {"ts": 1769922240000, "open": 0.2392, "high": 0.2395, "low": 0.239, "close": 0.2391, "volume": 6530.8, "quote_volume": 1562.97609, "trades": 24, "taker_buy_volume": 167.7, "taker_buy_quote": 40.13898}, {"ts": 1769922300000, "open": 0.2392, "high": 0.2397, "low": 0.2392, "close": 0.2397, "volume": 3900.5, "quote_volume": 933.35138, "trades": 10, "taker_buy_volume": 3900.5, "taker_buy_quote": 933.35138}, {"ts": 1769922360000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 5577.3, "quote_volume": 1336.22545, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922420000, "open": 0.2396, "high": 0.24, "low": 0.2394, "close": 0.2399, "volume": 20956.5, "quote_volume": 5024.68334, "trades": 74, "taker_buy_volume": 15058.1, "taker_buy_quote": 3610.90891}, {"ts": 1769922480000, "open": 0.2398, "high": 0.2401, "low": 0.2397, "close": 0.2401, "volume": 5059.4, "quote_volume": 1213.42605, "trades": 26, "taker_buy_volume": 64.5, "taker_buy_quote": 15.48645}, {"ts": 1769922540000, "open": 0.2401, "high": 0.2402, "low": 0.24, "close": 0.2401, "volume": 3028.5, "quote_volume": 727.1668, "trades": 12, "taker_buy_volume": 236.4, "taker_buy_quote": 56.78328}, {"ts": 1769922600000, "open": 0.2402, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 7653.7, "quote_volume": 1838.72376, "trades": 64, "taker_buy_volume": 2952.3, "taker_buy_quote": 709.43769}, {"ts": 1769922660000, "open": 0.2404, "high": 0.241, "low": 0.24, "close": 0.2405, "volume": 43170.6, "quote_volume": 10380.25674, "trades": 183, "taker_buy_volume": 8278.4, "taker_buy_quote": 1988.41456}, {"ts": 1769922720000, "open": 0.2402, "high": 0.2402, "low": 0.2398, "close": 0.24, "volume": 6076.0, "quote_volume": 1458.41047, "trades": 24, "taker_buy_volume": 3113.1, "taker_buy_quote": 747.31254}, {"ts": 1769922780000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922840000, "open": 0.24, "high": 0.24, "low": 0.2396, "close": 0.2398, "volume": 1593.3, "quote_volume": 381.99223, "trades": 11, "taker_buy_volume": 919.0, "taker_buy_quote": 220.26713}, {"ts": 1769922900000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 7542.3, "quote_volume": 1810.18106, "trades": 12, "taker_buy_volume": 6040.8, "taker_buy_quote": 1449.83164}, {"ts": 1769922960000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 298.3, "quote_volume": 71.592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923020000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 4977.4, "quote_volume": 1196.12688, "trades": 16, "taker_buy_volume": 4336.8, "taker_buy_quote": 1042.12664}, {"ts": 1769923080000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923140000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 283.9, "quote_volume": 68.27018, "trades": 5, "taker_buy_volume": 260.0, "taker_buy_quote": 62.52701}, {"ts": 1769923200000, "open": 0.2403, "high": 0.2403, "low": 0.2394, "close": 0.2394, "volume": 1614.9, "quote_volume": 387.37644, "trades": 15, "taker_buy_volume": 37.0, "taker_buy_quote": 8.8578}, {"ts": 1769923260000, "open": 0.2396, "high": 0.2401, "low": 0.2396, "close": 0.24, "volume": 16535.5, "quote_volume": 3969.90145, "trades": 57, "taker_buy_volume": 13877.3, "taker_buy_quote": 3331.71218}, {"ts": 1769923320000, "open": 0.2401, "high": 0.2404, "low": 0.2401, "close": 0.2404, "volume": 598.5, "quote_volume": 143.76804, "trades": 6, "taker_buy_volume": 598.5, "taker_buy_quote": 143.76804}, {"ts": 1769923380000, "open": 0.2405, "high": 0.2407, "low": 0.2405, "close": 0.2405, "volume": 4913.4, "quote_volume": 1182.21873, "trades": 26, "taker_buy_volume": 1585.7, "taker_buy_quote": 381.66548}, {"ts": 1769923440000, "open": 0.2406, "high": 0.2406, "low": 0.2404, "close": 0.2405, "volume": 8819.9, "quote_volume": 2121.38479, "trades": 20, "taker_buy_volume": 2061.6, "taker_buy_quote": 495.92576}, {"ts": 1769923500000, "open": 0.2406, "high": 0.2407, "low": 0.2402, "close": 0.2402, "volume": 5112.1, "quote_volume": 1230.02912, "trades": 11, "taker_buy_volume": 4787.1, "taker_buy_quote": 1151.87586}, {"ts": 1769923560000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 832.5, "quote_volume": 200.20372, "trades": 4, "taker_buy_volume": 832.5, "taker_buy_quote": 200.20372}, {"ts": 1769923620000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923680000, "open": 0.2404, "high": 0.2408, "low": 0.2404, "close": 0.2408, "volume": 9557.9, "quote_volume": 2298.55663, "trades": 46, "taker_buy_volume": 3434.7, "taker_buy_quote": 826.53935}, {"ts": 1769923740000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 1280.4, "quote_volume": 308.18588, "trades": 4, "taker_buy_volume": 64.0, "taker_buy_quote": 15.3984}, {"ts": 1769923800000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923860000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 4569.9, "quote_volume": 1099.50543, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923920000, "open": 0.2404, "high": 0.2404, "low": 0.2399, "close": 0.2399, "volume": 1287.0, "quote_volume": 309.02121, "trades": 10, "taker_buy_volume": 980.2, "taker_buy_quote": 235.34602}, {"ts": 1769923980000, "open": 0.24, "high": 0.2403, "low": 0.2396, "close": 0.2402, "volume": 44623.8, "quote_volume": 10703.53073, "trades": 59, "taker_buy_volume": 32134.3, "taker_buy_quote": 7710.17602}, {"ts": 1769924040000, "open": 0.2402, "high": 0.2406, "low": 0.2402, "close": 0.2405, "volume": 17092.0, "quote_volume": 4108.69142, "trades": 42, "taker_buy_volume": 15263.6, "taker_buy_quote": 3668.93346}, {"ts": 1769924100000, "open": 0.2406, "high": 0.2411, "low": 0.2405, "close": 0.2411, "volume": 18568.0, "quote_volume": 4468.72193, "trades": 34, "taker_buy_volume": 12188.1, "taker_buy_quote": 2934.35598}, {"ts": 1769924160000, "open": 0.2411, "high": 0.2411, "low": 0.2401, "close": 0.2401, "volume": 16390.1, "quote_volume": 3943.88517, "trades": 27, "taker_buy_volume": 1122.0, "taker_buy_quote": 270.5142}, {"ts": 1769924220000, "open": 0.24, "high": 0.24, "low": 0.2395, "close": 0.2396, "volume": 3852.3, "quote_volume": 922.9817, "trades": 12, "taker_buy_volume": 2857.6, "taker_buy_quote": 684.68096}, {"ts": 1769924280000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 10600.8, "quote_volume": 2542.52986, "trades": 18, "taker_buy_volume": 9788.4, "taker_buy_quote": 2347.79758}, {"ts": 1769924340000, "open": 0.2398, "high": 0.2399, "low": 0.2396, "close": 0.2396, "volume": 1140.7, "quote_volume": 273.51443, "trades": 7, "taker_buy_volume": 838.0, "taker_buy_quote": 200.96364}, {"ts": 1769924400000, "open": 0.2398, "high": 0.2407, "low": 0.2398, "close": 0.2407, "volume": 19134.9, "quote_volume": 4596.42563, "trades": 60, "taker_buy_volume": 17309.9, "taker_buy_quote": 4157.28597}, {"ts": 1769924460000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.2409, "volume": 10337.0, "quote_volume": 2490.28181, "trades": 15, "taker_buy_volume": 7774.6, "taker_buy_quote": 1873.02834}, {"ts": 1769924520000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.241, "volume": 1337.1, "quote_volume": 322.11446, "trades": 8, "taker_buy_volume": 1295.4, "taker_buy_quote": 312.0731}, {"ts": 1769924580000, "open": 0.2411, "high": 0.2412, "low": 0.2406, "close": 0.2406, "volume": 13249.3, "quote_volume": 3194.35688, "trades": 104, "taker_buy_volume": 1126.8, "taker_buy_quote": 271.73008}, {"ts": 1769924640000, "open": 0.2405, "high": 0.2407, "low": 0.24, "close": 0.2403, "volume": 3463.0, "quote_volume": 832.41821, "trades": 39, "taker_buy_volume": 2053.0, "taker_buy_quote": 493.45459}, {"ts": 1769924700000, "open": 0.2403, "high": 0.2406, "low": 0.2403, "close": 0.2403, "volume": 1407.5, "quote_volume": 338.39574, "trades": 8, "taker_buy_volume": 661.8, "taker_buy_quote": 159.20403}, {"ts": 1769924760000, "open": 0.2402, "high": 0.2402, "low": 0.2398, "close": 0.2398, "volume": 3645.4, "quote_volume": 874.90434, "trades": 8, "taker_buy_volume": 277.7, "taker_buy_quote": 66.648}, {"ts": 1769924820000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924880000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924940000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 34.9, "quote_volume": 8.36553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925000000, "open": 0.2399, "high": 0.2408, "low": 0.2399, "close": 0.2407, "volume": 22870.7, "quote_volume": 5500.41896, "trades": 150, "taker_buy_volume": 8503.0, "taker_buy_quote": 2043.94527}, {"ts": 1769925060000, "open": 0.2406, "high": 0.2407, "low": 0.2405, "close": 0.2406, "volume": 2016.1, "quote_volume": 485.03013, "trades": 18, "taker_buy_volume": 488.3, "taker_buy_quote": 117.53381}, {"ts": 1769925120000, "open": 0.2407, "high": 0.2408, "low": 0.2406, "close": 0.2406, "volume": 2457.1, "quote_volume": 591.64169, "trades": 4, "taker_buy_volume": 2457.1, "taker_buy_quote": 591.64169}, {"ts": 1769925180000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 4429.8, "quote_volume": 1065.2763, "trades": 13, "taker_buy_volume": 3385.7, "taker_buy_quote": 814.19728}, {"ts": 1769925240000, "open": 0.2406, "high": 0.241, "low": 0.2406, "close": 0.2408, "volume": 1878.1, "quote_volume": 452.27113, "trades": 19, "taker_buy_volume": 272.5, "taker_buy_quote": 65.6052}, {"ts": 1769925300000, "open": 0.2408, "high": 0.2408, "low": 0.2404, "close": 0.2404, "volume": 1936.6, "quote_volume": 466.23314, "trades": 16, "taker_buy_volume": 140.1, "taker_buy_quote": 33.68004}, {"ts": 1769925360000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 485.8, "quote_volume": 116.71619, "trades": 5, "taker_buy_volume": 55.0, "taker_buy_quote": 13.2165}, {"ts": 1769925420000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 173.8, "quote_volume": 41.74676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925480000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 41.8, "quote_volume": 10.04454, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.04454}, {"ts": 1769925540000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925600000, "open": 0.2402, "high": 0.241, "low": 0.2402, "close": 0.2408, "volume": 7368.6, "quote_volume": 1773.99015, "trades": 69, "taker_buy_volume": 3112.6, "taker_buy_quote": 749.14196}, {"ts": 1769925660000, "open": 0.2409, "high": 0.2411, "low": 0.2409, "close": 0.2411, "volume": 604.0, "quote_volume": 145.57721, "trades": 6, "taker_buy_volume": 604.0, "taker_buy_quote": 145.57721}, {"ts": 1769925720000, "open": 0.2411, "high": 0.2415, "low": 0.2411, "close": 0.2414, "volume": 10962.7, "quote_volume": 2644.47409, "trades": 19, "taker_buy_volume": 10712.5, "taker_buy_quote": 2584.13839}, {"ts": 1769925780000, "open": 0.2412, "high": 0.2414, "low": 0.2409, "close": 0.2414, "volume": 9335.4, "quote_volume": 2251.42531, "trades": 15, "taker_buy_volume": 1987.9, "taker_buy_quote": 479.54311}, {"ts": 1769925840000, "open": 0.2414, "high": 0.2415, "low": 0.2412, "close": 0.2414, "volume": 6562.2, "quote_volume": 1584.08355, "trades": 46, "taker_buy_volume": 3513.2, "taker_buy_quote": 848.14612}, {"ts": 1769925900000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2415, "volume": 791.9, "quote_volume": 191.19409, "trades": 15, "taker_buy_volume": 58.0, "taker_buy_quote": 14.00864}, {"ts": 1769925960000, "open": 0.2414, "high": 0.2419, "low": 0.2414, "close": 0.2417, "volume": 3576.9, "quote_volume": 864.66018, "trades": 28, "taker_buy_volume": 1628.9, "taker_buy_quote": 393.85652}, {"ts": 1769926020000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 1727.3, "quote_volume": 417.88334, "trades": 7, "taker_buy_volume": 711.0, "taker_buy_quote": 172.062}, {"ts": 1769926080000, "open": 0.2419, "high": 0.2422, "low": 0.2419, "close": 0.2421, "volume": 3716.8, "quote_volume": 899.76271, "trades": 28, "taker_buy_volume": 879.0, "taker_buy_quote": 212.88622}, {"ts": 1769926140000, "open": 0.242, "high": 0.2424, "low": 0.242, "close": 0.2423, "volume": 15224.7, "quote_volume": 3687.58655, "trades": 65, "taker_buy_volume": 9532.6, "taker_buy_quote": 2308.40314}, {"ts": 1769926200000, "open": 0.2423, "high": 0.2427, "low": 0.2423, "close": 0.2427, "volume": 22204.6, "quote_volume": 5384.59491, "trades": 43, "taker_buy_volume": 20579.5, "taker_buy_quote": 4990.34565}, {"ts": 1769926260000, "open": 0.2426, "high": 0.2431, "low": 0.2426, "close": 0.2431, "volume": 6645.8, "quote_volume": 1614.97281, "trades": 72, "taker_buy_volume": 1643.3, "taker_buy_quote": 399.35094}, {"ts": 1769926320000, "open": 0.2432, "high": 0.2433, "low": 0.243, "close": 0.2431, "volume": 4661.8, "quote_volume": 1132.99135, "trades": 15, "taker_buy_volume": 483.0, "taker_buy_quote": 117.43984}, {"ts": 1769926380000, "open": 0.2432, "high": 0.2438, "low": 0.2432, "close": 0.2434, "volume": 21723.2, "quote_volume": 5290.99914, "trades": 43, "taker_buy_volume": 18197.2, "taker_buy_quote": 4432.49177}, {"ts": 1769926440000, "open": 0.2435, "high": 0.2439, "low": 0.2434, "close": 0.2434, "volume": 16826.8, "quote_volume": 4099.44892, "trades": 80, "taker_buy_volume": 9007.3, "taker_buy_quote": 2195.52781}, {"ts": 1769926500000, "open": 0.2434, "high": 0.244, "low": 0.2423, "close": 0.2423, "volume": 61997.2, "quote_volume": 15085.87915, "trades": 133, "taker_buy_volume": 39672.3, "taker_buy_quote": 9661.00307}, {"ts": 1769926560000, "open": 0.2422, "high": 0.2425, "low": 0.2417, "close": 0.242, "volume": 30086.7, "quote_volume": 7284.80305, "trades": 85, "taker_buy_volume": 24029.3, "taker_buy_quote": 5817.46549}, {"ts": 1769926620000, "open": 0.2421, "high": 0.2422, "low": 0.2419, "close": 0.2422, "volume": 47997.5, "quote_volume": 11620.96212, "trades": 39, "taker_buy_volume": 37017.3, "taker_buy_quote": 8963.75372}, {"ts": 1769926680000, "open": 0.2423, "high": 0.2425, "low": 0.2417, "close": 0.2417, "volume": 29453.8, "quote_volume": 7133.56694, "trades": 35, "taker_buy_volume": 11153.3, "taker_buy_quote": 2704.05448}, {"ts": 1769926740000, "open": 0.2417, "high": 0.2424, "low": 0.2417, "close": 0.2418, "volume": 31439.6, "quote_volume": 7610.15739, "trades": 83, "taker_buy_volume": 24442.6, "taker_buy_quote": 5917.06291}, {"ts": 1769926800000, "open": 0.2417, "high": 0.242, "low": 0.2416, "close": 0.2416, "volume": 3087.7, "quote_volume": 746.12084, "trades": 24, "taker_buy_volume": 815.5, "taker_buy_quote": 197.11485}, {"ts": 1769926860000, "open": 0.2415, "high": 0.2415, "low": 0.2412, "close": 0.2413, "volume": 6600.9, "quote_volume": 1592.79209, "trades": 7, "taker_buy_volume": 6301.0, "taker_buy_quote": 1520.4313}, {"ts": 1769926920000, "open": 0.2414, "high": 0.2419, "low": 0.2413, "close": 0.2413, "volume": 35599.4, "quote_volume": 8599.27006, "trades": 105, "taker_buy_volume": 27644.4, "taker_buy_quote": 6677.57649}, {"ts": 1769926980000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 2199.4, "quote_volume": 530.49528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927040000, "open": 0.2414, "high": 0.2414, "low": 0.2408, "close": 0.2413, "volume": 22640.6, "quote_volume": 5459.20192, "trades": 44, "taker_buy_volume": 12864.3, "taker_buy_quote": 3102.41558}, {"ts": 1769927100000, "open": 0.2414, "high": 0.2419, "low": 0.2414, "close": 0.2416, "volume": 13611.6, "quote_volume": 3290.21415, "trades": 30, "taker_buy_volume": 11333.1, "taker_buy_quote": 2739.52335}, {"ts": 1769927160000, "open": 0.2417, "high": 0.2417, "low": 0.2411, "close": 0.2411, "volume": 7032.9, "quote_volume": 1699.52114, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927220000, "open": 0.241, "high": 0.2411, "low": 0.2408, "close": 0.2411, "volume": 253.9, "quote_volume": 61.17782, "trades": 7, "taker_buy_volume": 129.0, "taker_buy_quote": 31.08942}, {"ts": 1769927280000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 3107.5, "quote_volume": 748.04445, "trades": 7, "taker_buy_volume": 692.0, "taker_buy_quote": 166.6336}, {"ts": 1769927340000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 498.4, "quote_volume": 120.01472, "trades": 2, "taker_buy_volume": 498.4, "taker_buy_quote": 120.01472}, {"ts": 1769927400000, "open": 0.2408, "high": 0.2421, "low": 0.2408, "close": 0.2421, "volume": 17536.1, "quote_volume": 4235.54619, "trades": 37, "taker_buy_volume": 16176.8, "taker_buy_quote": 3907.35575}, {"ts": 1769927460000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 381.4, "quote_volume": 92.43894, "trades": 4, "taker_buy_volume": 381.4, "taker_buy_quote": 92.43894}, {"ts": 1769927520000, "open": 0.2424, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 7511.2, "quote_volume": 1820.69608, "trades": 52, "taker_buy_volume": 2153.0, "taker_buy_quote": 521.8872}, {"ts": 1769927580000, "open": 0.2425, "high": 0.2425, "low": 0.2411, "close": 0.2411, "volume": 11119.9, "quote_volume": 2689.59837, "trades": 85, "taker_buy_volume": 41.4, "taker_buy_quote": 10.0395}, {"ts": 1769927640000, "open": 0.241, "high": 0.241, "low": 0.2407, "close": 0.2407, "volume": 289.2, "quote_volume": 69.65447, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927700000, "open": 0.2406, "high": 0.2406, "low": 0.2404, "close": 0.2404, "volume": 11617.0, "quote_volume": 2794.26361, "trades": 27, "taker_buy_volume": 2360.0, "taker_buy_quote": 567.5736}, {"ts": 1769927760000, "open": 0.2403, "high": 0.2406, "low": 0.2402, "close": 0.2402, "volume": 21945.7, "quote_volume": 5275.50781, "trades": 39, "taker_buy_volume": 16380.8, "taker_buy_quote": 3938.79007}, {"ts": 1769927820000, "open": 0.2403, "high": 0.2405, "low": 0.2402, "close": 0.2402, "volume": 766.6, "quote_volume": 184.20233, "trades": 11, "taker_buy_volume": 309.5, "taker_buy_quote": 74.37332}, {"ts": 1769927880000, "open": 0.2403, "high": 0.2403, "low": 0.2396, "close": 0.2398, "volume": 7885.0, "quote_volume": 1891.42774, "trades": 49, "taker_buy_volume": 2237.8, "taker_buy_quote": 536.82457}, {"ts": 1769927940000, "open": 0.2398, "high": 0.2401, "low": 0.2398, "close": 0.2401, "volume": 290.3, "quote_volume": 69.68066, "trades": 6, "taker_buy_volume": 209.0, "taker_buy_quote": 50.16836}, {"ts": 1769928000000, "open": 0.2402, "high": 0.2403, "low": 0.2401, "close": 0.2402, "volume": 826.6, "quote_volume": 198.61166, "trades": 6, "taker_buy_volume": 743.0, "taker_buy_quote": 178.53512}, {"ts": 1769928060000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 191.2, "quote_volume": 45.96447, "trades": 5, "taker_buy_volume": 191.2, "taker_buy_quote": 45.96447}, {"ts": 1769928120000, "open": 0.2406, "high": 0.2408, "low": 0.2406, "close": 0.2406, "volume": 465.0, "quote_volume": 111.92462, "trades": 7, "taker_buy_volume": 158.0, "taker_buy_quote": 38.03389}, {"ts": 1769928180000, "open": 0.2405, "high": 0.2406, "low": 0.2402, "close": 0.2405, "volume": 7501.1, "quote_volume": 1804.58046, "trades": 15, "taker_buy_volume": 6845.9, "taker_buy_quote": 1647.02991}, {"ts": 1769928240000, "open": 0.2404, "high": 0.2404, "low": 0.24, "close": 0.24, "volume": 697.1, "quote_volume": 167.34573, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928300000, "open": 0.2399, "high": 0.2399, "low": 0.2395, "close": 0.2395, "volume": 5107.6, "quote_volume": 1223.71771, "trades": 53, "taker_buy_volume": 24.0, "taker_buy_quote": 5.7552}, {"ts": 1769928360000, "open": 0.2394, "high": 0.2398, "low": 0.2393, "close": 0.2396, "volume": 6843.2, "quote_volume": 1638.67206, "trades": 15, "taker_buy_volume": 5912.6, "taker_buy_quote": 1415.90973}, {"ts": 1769928420000, "open": 0.2396, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 1166.1, "quote_volume": 279.39777, "trades": 6, "taker_buy_volume": 469.0, "taker_buy_quote": 112.3768}, {"ts": 1769928480000, "open": 0.2394, "high": 0.2404, "low": 0.2394, "close": 0.2403, "volume": 7583.9, "quote_volume": 1818.37694, "trades": 23, "taker_buy_volume": 6565.5, "taker_buy_quote": 1574.35585}, {"ts": 1769928540000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 1103.5, "quote_volume": 265.38758, "trades": 7, "taker_buy_volume": 622.3, "taker_buy_quote": 149.65898}, {"ts": 1769928600000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928660000, "open": 0.2404, "high": 0.2407, "low": 0.24, "close": 0.24, "volume": 7979.3, "quote_volume": 1917.94494, "trades": 39, "taker_buy_volume": 1609.4, "taker_buy_quote": 387.13982}, {"ts": 1769928720000, "open": 0.2401, "high": 0.2402, "low": 0.24, "close": 0.2402, "volume": 2945.3, "quote_volume": 707.29637, "trades": 12, "taker_buy_volume": 2457.0, "taker_buy_quote": 590.10437}, {"ts": 1769928780000, "open": 0.2402, "high": 0.2402, "low": 0.24, "close": 0.24, "volume": 1926.0, "quote_volume": 462.33766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928840000, "open": 0.2402, "high": 0.2402, "low": 0.2398, "close": 0.2398, "volume": 3396.9, "quote_volume": 815.00568, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928900000, "open": 0.2397, "high": 0.24, "low": 0.2396, "close": 0.2396, "volume": 15127.1, "quote_volume": 3629.44495, "trades": 19, "taker_buy_volume": 13271.1, "taker_buy_quote": 3184.37048}, {"ts": 1769928960000, "open": 0.2395, "high": 0.2395, "low": 0.2382, "close": 0.2388, "volume": 40323.9, "quote_volume": 9618.96607, "trades": 88, "taker_buy_volume": 12800.9, "taker_buy_quote": 3054.35618}, {"ts": 1769929020000, "open": 0.2385, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 63.3, "quote_volume": 15.09917, "trades": 2, "taker_buy_volume": 21.2, "taker_buy_quote": 5.05832}, {"ts": 1769929080000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 4184.2, "quote_volume": 997.51328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929140000, "open": 0.2386, "high": 0.2387, "low": 0.2385, "close": 0.2385, "volume": 117.5, "quote_volume": 28.03462, "trades": 3, "taker_buy_volume": 75.4, "taker_buy_quote": 17.99377}, {"ts": 1769929200000, "open": 0.2386, "high": 0.2386, "low": 0.2384, "close": 0.2384, "volume": 1438.6, "quote_volume": 343.16666, "trades": 7, "taker_buy_volume": 42.1, "taker_buy_quote": 10.04506}, {"ts": 1769929260000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 349.7, "quote_volume": 83.37659, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929320000, "open": 0.2386, "high": 0.2388, "low": 0.2386, "close": 0.2386, "volume": 807.1, "quote_volume": 192.6211, "trades": 5, "taker_buy_volume": 354.1, "taker_buy_quote": 84.51265}, {"ts": 1769929380000, "open": 0.2388, "high": 0.2388, "low": 0.2384, "close": 0.2384, "volume": 352.8, "quote_volume": 84.20654, "trades": 7, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0296}, {"ts": 1769929440000, "open": 0.2383, "high": 0.2383, "low": 0.2382, "close": 0.2382, "volume": 2729.6, "quote_volume": 650.31425, "trades": 10, "taker_buy_volume": 966.8, "taker_buy_quote": 230.38844}, {"ts": 1769929500000, "open": 0.2383, "high": 0.2384, "low": 0.2381, "close": 0.2383, "volume": 2083.4, "quote_volume": 496.27887, "trades": 14, "taker_buy_volume": 1051.1, "taker_buy_quote": 250.33971}, {"ts": 1769929560000, "open": 0.2383, "high": 0.2391, "low": 0.2383, "close": 0.2385, "volume": 7953.3, "quote_volume": 1899.55367, "trades": 24, "taker_buy_volume": 6918.2, "taker_buy_quote": 1652.49654}, {"ts": 1769929620000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 604.5, "quote_volume": 144.3672, "trades": 4, "taker_buy_volume": 604.5, "taker_buy_quote": 144.3672}, {"ts": 1769929680000, "open": 0.239, "high": 0.2392, "low": 0.2388, "close": 0.2392, "volume": 3521.8, "quote_volume": 841.51109, "trades": 22, "taker_buy_volume": 1889.3, "taker_buy_quote": 451.60214}, {"ts": 1769929740000, "open": 0.239, "high": 0.239, "low": 0.2384, "close": 0.239, "volume": 33802.7, "quote_volume": 8072.45047, "trades": 62, "taker_buy_volume": 7451.7, "taker_buy_quote": 1778.94884}, {"ts": 1769929800000, "open": 0.2388, "high": 0.2392, "low": 0.2384, "close": 0.2384, "volume": 27886.6, "quote_volume": 6660.88208, "trades": 47, "taker_buy_volume": 11790.0, "taker_buy_quote": 2814.92922}, {"ts": 1769929860000, "open": 0.2383, "high": 0.2386, "low": 0.2381, "close": 0.2385, "volume": 89536.2, "quote_volume": 21345.04661, "trades": 110, "taker_buy_volume": 48260.5, "taker_buy_quote": 11501.37813}, {"ts": 1769929920000, "open": 0.2385, "high": 0.2386, "low": 0.2383, "close": 0.2383, "volume": 937.7, "quote_volume": 223.67963, "trades": 14, "taker_buy_volume": 409.4, "taker_buy_quote": 97.65251}, {"ts": 1769929980000, "open": 0.2383, "high": 0.2388, "low": 0.2383, "close": 0.2386, "volume": 5619.4, "quote_volume": 1341.28622, "trades": 25, "taker_buy_volume": 2759.9, "taker_buy_quote": 658.92143}, {"ts": 1769930040000, "open": 0.2388, "high": 0.2389, "low": 0.2382, "close": 0.2382, "volume": 921.9, "quote_volume": 220.12919, "trades": 14, "taker_buy_volume": 153.3, "taker_buy_quote": 36.61917}, {"ts": 1769930100000, "open": 0.2382, "high": 0.2382, "low": 0.2381, "close": 0.2381, "volume": 56.2, "quote_volume": 13.38263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930160000, "open": 0.2382, "high": 0.2383, "low": 0.2382, "close": 0.2383, "volume": 3999.0, "quote_volume": 952.6516, "trades": 18, "taker_buy_volume": 3022.4, "taker_buy_quote": 720.02548}, {"ts": 1769930220000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 109.5, "quote_volume": 26.09806, "trades": 3, "taker_buy_volume": 75.8, "taker_buy_quote": 18.06735}, {"ts": 1769930280000, "open": 0.2384, "high": 0.2384, "low": 0.2383, "close": 0.2383, "volume": 2474.8, "quote_volume": 589.86299, "trades": 9, "taker_buy_volume": 468.7, "taker_buy_quote": 111.69121}, {"ts": 1769930340000, "open": 0.2382, "high": 0.2382, "low": 0.2377, "close": 0.238, "volume": 17892.0, "quote_volume": 4256.76365, "trades": 58, "taker_buy_volume": 1208.4, "taker_buy_quote": 287.47283}, {"ts": 1769930400000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 168.8, "quote_volume": 40.14908, "trades": 4, "taker_buy_volume": 84.4, "taker_buy_quote": 20.07876}, {"ts": 1769930460000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 42.2, "quote_volume": 10.03516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930520000, "open": 0.2379, "high": 0.2383, "low": 0.2379, "close": 0.2379, "volume": 13335.7, "quote_volume": 3175.64012, "trades": 30, "taker_buy_volume": 13066.2, "taker_buy_quote": 3111.4579}, {"ts": 1769930580000, "open": 0.2378, "high": 0.2378, "low": 0.237, "close": 0.2372, "volume": 27724.2, "quote_volume": 6579.3086, "trades": 47, "taker_buy_volume": 731.1, "taker_buy_quote": 173.31896}, {"ts": 1769930640000, "open": 0.2372, "high": 0.2372, "low": 0.2368, "close": 0.2369, "volume": 10468.4, "quote_volume": 2480.54058, "trades": 23, "taker_buy_volume": 2696.6, "taker_buy_quote": 638.73994}, {"ts": 1769930700000, "open": 0.2368, "high": 0.2369, "low": 0.2361, "close": 0.2365, "volume": 25628.3, "quote_volume": 6061.33734, "trades": 46, "taker_buy_volume": 5379.8, "taker_buy_quote": 1273.73513}, {"ts": 1769930760000, "open": 0.2366, "high": 0.2366, "low": 0.2364, "close": 0.2364, "volume": 722.6, "quote_volume": 170.92923, "trades": 11, "taker_buy_volume": 385.7, "taker_buy_quote": 91.25662}, {"ts": 1769930820000, "open": 0.2363, "high": 0.2364, "low": 0.2363, "close": 0.2364, "volume": 4129.0, "quote_volume": 976.08582, "trades": 8, "taker_buy_volume": 3527.0, "taker_buy_quote": 833.7828}, {"ts": 1769930880000, "open": 0.2365, "high": 0.2367, "low": 0.2365, "close": 0.2366, "volume": 230.2, "quote_volume": 54.46532, "trades": 4, "taker_buy_volume": 127.2, "taker_buy_quote": 30.09552}, {"ts": 1769930940000, "open": 0.2368, "high": 0.237, "low": 0.2368, "close": 0.2368, "volume": 570.9, "quote_volume": 135.25718, "trades": 6, "taker_buy_volume": 528.5, "taker_buy_quote": 125.21686}, {"ts": 1769931000000, "open": 0.2367, "high": 0.2369, "low": 0.2366, "close": 0.2369, "volume": 330.8, "quote_volume": 78.29532, "trades": 5, "taker_buy_volume": 110.8, "taker_buy_quote": 26.23908}, {"ts": 1769931060000, "open": 0.237, "high": 0.2372, "low": 0.237, "close": 0.2372, "volume": 586.3, "quote_volume": 139.02272, "trades": 10, "taker_buy_volume": 368.2, "taker_buy_quote": 87.31121}, {"ts": 1769931120000, "open": 0.2371, "high": 0.2371, "low": 0.2364, "close": 0.2365, "volume": 11435.9, "quote_volume": 2708.79749, "trades": 22, "taker_buy_volume": 1709.6, "taker_buy_quote": 404.3204}, {"ts": 1769931180000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 42.4, "quote_volume": 10.03184, "trades": 1, "taker_buy_volume": 42.4, "taker_buy_quote": 10.03184}, {"ts": 1769931240000, "open": 0.2365, "high": 0.2365, "low": 0.2364, "close": 0.2364, "volume": 11427.4, "quote_volume": 2702.57586, "trades": 18, "taker_buy_volume": 8217.1, "taker_buy_quote": 1943.34415}, {"ts": 1769931300000, "open": 0.2366, "high": 0.237, "low": 0.2366, "close": 0.237, "volume": 3170.9, "quote_volume": 750.44883, "trades": 21, "taker_buy_volume": 1787.2, "taker_buy_quote": 423.06541}, {"ts": 1769931360000, "open": 0.2371, "high": 0.2372, "low": 0.2369, "close": 0.2369, "volume": 2017.7, "quote_volume": 478.09954, "trades": 9, "taker_buy_volume": 84.6, "taker_buy_quote": 20.06289}, {"ts": 1769931420000, "open": 0.2368, "high": 0.2368, "low": 0.2366, "close": 0.2366, "volume": 578.1, "quote_volume": 136.88136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931480000, "open": 0.2368, "high": 0.237, "low": 0.2368, "close": 0.237, "volume": 1417.7, "quote_volume": 335.98218, "trades": 7, "taker_buy_volume": 127.2, "taker_buy_quote": 30.13368}, {"ts": 1769931540000, "open": 0.2369, "high": 0.2369, "low": 0.2368, "close": 0.2368, "volume": 270.1, "quote_volume": 63.98245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931600000, "open": 0.2368, "high": 0.2381, "low": 0.2368, "close": 0.2381, "volume": 6200.9, "quote_volume": 1469.85042, "trades": 22, "taker_buy_volume": 6073.9, "taker_buy_quote": 1439.68792}, {"ts": 1769931660000, "open": 0.2381, "high": 0.2388, "low": 0.2381, "close": 0.2385, "volume": 23418.2, "quote_volume": 5584.24666, "trades": 82, "taker_buy_volume": 13666.0, "taker_buy_quote": 3259.16178}, {"ts": 1769931720000, "open": 0.2387, "high": 0.2387, "low": 0.2382, "close": 0.2383, "volume": 6354.3, "quote_volume": 1515.17853, "trades": 18, "taker_buy_volume": 2245.0, "taker_buy_quote": 534.9835}, {"ts": 1769931780000, "open": 0.2383, "high": 0.2384, "low": 0.238, "close": 0.2384, "volume": 11603.5, "quote_volume": 2763.17751, "trades": 34, "taker_buy_volume": 6308.6, "taker_buy_quote": 1502.72797}, {"ts": 1769931840000, "open": 0.2385, "high": 0.2388, "low": 0.2385, "close": 0.2386, "volume": 2925.7, "quote_volume": 698.38778, "trades": 7, "taker_buy_volume": 2925.7, "taker_buy_quote": 698.38778}, {"ts": 1769931900000, "open": 0.2385, "high": 0.2385, "low": 0.2379, "close": 0.238, "volume": 1057.3, "quote_volume": 251.68784, "trades": 10, "taker_buy_volume": 677.6, "taker_buy_quote": 161.2688}, {"ts": 1769931960000, "open": 0.2381, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 11181.4, "quote_volume": 2663.16114, "trades": 14, "taker_buy_volume": 126.3, "taker_buy_quote": 30.08466}, {"ts": 1769932020000, "open": 0.238, "high": 0.2382, "low": 0.238, "close": 0.2382, "volume": 311.8, "quote_volume": 74.22103, "trades": 5, "taker_buy_volume": 210.8, "taker_buy_quote": 50.18303}, {"ts": 1769932080000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 758.8, "quote_volume": 180.74616, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932140000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 1609.2, "quote_volume": 383.31144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932200000, "open": 0.2383, "high": 0.2383, "low": 0.238, "close": 0.2381, "volume": 210.6, "quote_volume": 50.15228, "trades": 5, "taker_buy_volume": 84.3, "taker_buy_quote": 20.08025}, {"ts": 1769932260000, "open": 0.2382, "high": 0.2386, "low": 0.2382, "close": 0.2384, "volume": 2761.1, "quote_volume": 658.38741, "trades": 15, "taker_buy_volume": 1990.0, "taker_buy_quote": 474.5837}, {"ts": 1769932320000, "open": 0.2385, "high": 0.2386, "low": 0.238, "close": 0.238, "volume": 2272.9, "quote_volume": 541.22576, "trades": 7, "taker_buy_volume": 85.0, "taker_buy_quote": 20.27679}, {"ts": 1769932380000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932440000, "open": 0.238, "high": 0.238, "low": 0.2378, "close": 0.2378, "volume": 99.9, "quote_volume": 23.76355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932500000, "open": 0.2379, "high": 0.238, "low": 0.2373, "close": 0.2375, "volume": 8932.0, "quote_volume": 2121.19352, "trades": 20, "taker_buy_volume": 3708.5, "taker_buy_quote": 881.59367}, {"ts": 1769932560000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932620000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2373, "volume": 557.3, "quote_volume": 132.25055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932680000, "open": 0.2372, "high": 0.2372, "low": 0.2371, "close": 0.2371, "volume": 1186.8, "quote_volume": 281.50143, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932740000, "open": 0.2372, "high": 0.2372, "low": 0.2371, "close": 0.2371, "volume": 10617.8, "quote_volume": 2517.68033, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932800000, "open": 0.2371, "high": 0.2373, "low": 0.2371, "close": 0.2373, "volume": 2864.2, "quote_volume": 679.33943, "trades": 11, "taker_buy_volume": 2864.2, "taker_buy_quote": 679.33943}, {"ts": 1769932860000, "open": 0.2374, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 1769.3, "quote_volume": 420.15049, "trades": 5, "taker_buy_volume": 84.4, "taker_buy_quote": 20.04078}, {"ts": 1769932920000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2375, "volume": 1063.5, "quote_volume": 252.38566, "trades": 7, "taker_buy_volume": 845.3, "taker_buy_quote": 200.6068}, {"ts": 1769932980000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933040000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 1838.7, "quote_volume": 436.87512, "trades": 10, "taker_buy_volume": 1838.7, "taker_buy_quote": 436.87512}, {"ts": 1769933100000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 3055.0, "quote_volume": 726.1735, "trades": 17, "taker_buy_volume": 3055.0, "taker_buy_quote": 726.1735}, {"ts": 1769933160000, "open": 0.2376, "high": 0.2377, "low": 0.2375, "close": 0.2375, "volume": 2270.3, "quote_volume": 539.42574, "trades": 6, "taker_buy_volume": 2164.1, "taker_buy_quote": 514.20324}, {"ts": 1769933220000, "open": 0.2374, "high": 0.2374, "low": 0.2372, "close": 0.2374, "volume": 234.4, "quote_volume": 55.62734, "trades": 7, "taker_buy_volume": 84.6, "taker_buy_quote": 20.07981}, {"ts": 1769933280000, "open": 0.2375, "high": 0.2378, "low": 0.2375, "close": 0.2378, "volume": 3237.4, "quote_volume": 769.82837, "trades": 9, "taker_buy_volume": 3237.4, "taker_buy_quote": 769.82837}, {"ts": 1769933340000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 2392.5, "quote_volume": 569.41078, "trades": 3, "taker_buy_volume": 2392.5, "taker_buy_quote": 569.41078}, {"ts": 1769933400000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 840.2, "quote_volume": 200.05162, "trades": 4, "taker_buy_volume": 840.2, "taker_buy_quote": 200.05162}, {"ts": 1769933460000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 6346.9, "quote_volume": 1511.19689, "trades": 5, "taker_buy_volume": 6311.6, "taker_buy_quote": 1502.79196}, {"ts": 1769933520000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 356.9, "quote_volume": 84.9422, "trades": 4, "taker_buy_volume": 62.6, "taker_buy_quote": 14.8988}, {"ts": 1769933580000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933640000, "open": 0.2379, "high": 0.2379, "low": 0.2378, "close": 0.2378, "volume": 84.3, "quote_volume": 20.05075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933700000, "open": 0.2379, "high": 0.2382, "low": 0.2379, "close": 0.2382, "volume": 231.4, "quote_volume": 55.08789, "trades": 5, "taker_buy_volume": 231.4, "taker_buy_quote": 55.08789}, {"ts": 1769933760000, "open": 0.2381, "high": 0.2381, "low": 0.2376, "close": 0.238, "volume": 7581.7, "quote_volume": 1804.14633, "trades": 24, "taker_buy_volume": 3194.4, "taker_buy_quote": 760.01354}, {"ts": 1769933820000, "open": 0.238, "high": 0.2383, "low": 0.238, "close": 0.2383, "volume": 2881.2, "quote_volume": 685.90725, "trades": 6, "taker_buy_volume": 2881.2, "taker_buy_quote": 685.90725}, {"ts": 1769933880000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2383, "volume": 4017.7, "quote_volume": 957.44887, "trades": 50, "taker_buy_volume": 1225.8, "taker_buy_quote": 292.11803}, {"ts": 1769933940000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 959.0, "quote_volume": 228.66846, "trades": 4, "taker_buy_volume": 959.0, "taker_buy_quote": 228.66846}, {"ts": 1769934000000, "open": 0.2385, "high": 0.2387, "low": 0.2385, "close": 0.2385, "volume": 10343.2, "quote_volume": 2466.99584, "trades": 17, "taker_buy_volume": 9462.4, "taker_buy_quote": 2256.92504}, {"ts": 1769934060000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 42.1, "quote_volume": 10.03664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934120000, "open": 0.2383, "high": 0.2383, "low": 0.2382, "close": 0.2383, "volume": 1410.8, "quote_volume": 336.18943, "trades": 7, "taker_buy_volume": 1267.1, "taker_buy_quote": 301.94993}, {"ts": 1769934180000, "open": 0.2381, "high": 0.2384, "low": 0.2379, "close": 0.2384, "volume": 3372.3, "quote_volume": 802.95726, "trades": 9, "taker_buy_volume": 168.4, "taker_buy_quote": 40.1213}, {"ts": 1769934240000, "open": 0.2383, "high": 0.2385, "low": 0.2382, "close": 0.2385, "volume": 727.5, "quote_volume": 173.37477, "trades": 7, "taker_buy_volume": 623.4, "taker_buy_quote": 148.57394}, {"ts": 1769934300000, "open": 0.2384, "high": 0.2384, "low": 0.2381, "close": 0.2381, "volume": 8240.4, "quote_volume": 1963.48905, "trades": 17, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03664}, {"ts": 1769934360000, "open": 0.2383, "high": 0.2383, "low": 0.2382, "close": 0.2382, "volume": 84.2, "quote_volume": 20.06065, "trades": 3, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03243}, {"ts": 1769934420000, "open": 0.2381, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 84.2, "quote_volume": 20.05644, "trades": 2, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03243}, {"ts": 1769934480000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934540000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2385, "volume": 84.2, "quote_volume": 20.07749, "trades": 2, "taker_buy_volume": 84.2, "taker_buy_quote": 20.07749}, {"ts": 1769934600000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 146.0, "quote_volume": 34.83139, "trades": 5, "taker_buy_volume": 103.9, "taker_buy_quote": 24.79054}, {"ts": 1769934660000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934720000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934780000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 183.2, "quote_volume": 43.72984, "trades": 4, "taker_buy_volume": 183.2, "taker_buy_quote": 43.72984}, {"ts": 1769934840000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934900000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2389, "volume": 2197.5, "quote_volume": 524.9688, "trades": 14, "taker_buy_volume": 2166.5, "taker_buy_quote": 517.5629}, {"ts": 1769934960000, "open": 0.239, "high": 0.2393, "low": 0.239, "close": 0.2393, "volume": 2453.9, "quote_volume": 586.95574, "trades": 9, "taker_buy_volume": 2422.9, "taker_buy_quote": 579.54364}, {"ts": 1769935020000, "open": 0.2394, "high": 0.2398, "low": 0.2394, "close": 0.2398, "volume": 19124.8, "quote_volume": 4583.37701, "trades": 43, "taker_buy_volume": 19124.8, "taker_buy_quote": 4583.37701}, {"ts": 1769935080000, "open": 0.2398, "high": 0.2403, "low": 0.2398, "close": 0.2402, "volume": 49789.3, "quote_volume": 11954.15406, "trades": 167, "taker_buy_volume": 20425.0, "taker_buy_quote": 4904.73463}, {"ts": 1769935140000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 20493.8, "quote_volume": 4925.14075, "trades": 56, "taker_buy_volume": 15317.7, "taker_buy_quote": 3681.32392}, {"ts": 1769935200000, "open": 0.2402, "high": 0.2407, "low": 0.2401, "close": 0.2407, "volume": 22580.8, "quote_volume": 5424.79017, "trades": 48, "taker_buy_volume": 16642.8, "taker_buy_quote": 3998.86936}, {"ts": 1769935260000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 726.7, "quote_volume": 175.05456, "trades": 5, "taker_buy_volume": 726.7, "taker_buy_quote": 175.05456}, {"ts": 1769935320000, "open": 0.241, "high": 0.2414, "low": 0.241, "close": 0.2414, "volume": 3606.4, "quote_volume": 870.22124, "trades": 19, "taker_buy_volume": 3504.8, "taker_buy_quote": 845.72082}, {"ts": 1769935380000, "open": 0.2414, "high": 0.2416, "low": 0.2413, "close": 0.2414, "volume": 18233.1, "quote_volume": 4402.41444, "trades": 71, "taker_buy_volume": 11219.8, "taker_buy_quote": 2709.36534}, {"ts": 1769935440000, "open": 0.2413, "high": 0.2421, "low": 0.2412, "close": 0.2418, "volume": 72603.0, "quote_volume": 17541.70364, "trades": 115, "taker_buy_volume": 57563.3, "taker_buy_quote": 13907.88461}, {"ts": 1769935500000, "open": 0.2417, "high": 0.2417, "low": 0.2407, "close": 0.2407, "volume": 9749.6, "quote_volume": 2353.25671, "trades": 27, "taker_buy_volume": 819.8, "taker_buy_quote": 197.38812}, {"ts": 1769935560000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 41.7, "quote_volume": 10.04136, "trades": 2, "taker_buy_volume": 41.7, "taker_buy_quote": 10.04136}, {"ts": 1769935620000, "open": 0.2407, "high": 0.2411, "low": 0.2407, "close": 0.2411, "volume": 6631.9, "quote_volume": 1597.56267, "trades": 12, "taker_buy_volume": 5499.1, "taker_buy_quote": 1324.89771}, {"ts": 1769935680000, "open": 0.2408, "high": 0.2408, "low": 0.2405, "close": 0.2407, "volume": 4772.2, "quote_volume": 1148.26355, "trades": 24, "taker_buy_volume": 1246.1, "taker_buy_quote": 299.70596}, {"ts": 1769935740000, "open": 0.2408, "high": 0.2409, "low": 0.2406, "close": 0.2406, "volume": 1326.2, "quote_volume": 319.22885, "trades": 8, "taker_buy_volume": 83.4, "taker_buy_quote": 20.08689}, {"ts": 1769935800000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 1287.6, "quote_volume": 309.42279, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935860000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 115.3, "quote_volume": 27.70241, "trades": 3, "taker_buy_volume": 73.5, "taker_buy_quote": 17.66205}, {"ts": 1769935920000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 5834.3, "quote_volume": 1400.81961, "trades": 15, "taker_buy_volume": 1306.9, "taker_buy_quote": 313.78669}, {"ts": 1769935980000, "open": 0.2401, "high": 0.2402, "low": 0.24, "close": 0.24, "volume": 3264.5, "quote_volume": 783.55019, "trades": 6, "taker_buy_volume": 664.0, "taker_buy_quote": 159.43019}, {"ts": 1769936040000, "open": 0.2399, "high": 0.2399, "low": 0.2396, "close": 0.2396, "volume": 688.5, "quote_volume": 164.98968, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936100000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 2115.0, "quote_volume": 506.64499, "trades": 5, "taker_buy_volume": 24.0, "taker_buy_quote": 5.748}, {"ts": 1769936160000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 7700.0, "quote_volume": 1844.85706, "trades": 10, "taker_buy_volume": 4180.0, "taker_buy_quote": 1001.50971}, {"ts": 1769936220000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936280000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936340000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936400000, "open": 0.2394, "high": 0.2394, "low": 0.2391, "close": 0.2391, "volume": 810.8, "quote_volume": 193.88742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936460000, "open": 0.2393, "high": 0.2396, "low": 0.2393, "close": 0.2396, "volume": 594.3, "quote_volume": 142.24113, "trades": 10, "taker_buy_volume": 594.3, "taker_buy_quote": 142.24113}, {"ts": 1769936520000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936580000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 152.0, "quote_volume": 36.44541, "trades": 4, "taker_buy_volume": 83.7, "taker_buy_quote": 20.06707}, {"ts": 1769936640000, "open": 0.2397, "high": 0.2401, "low": 0.2396, "close": 0.2401, "volume": 3970.4, "quote_volume": 953.07309, "trades": 16, "taker_buy_volume": 3886.8, "taker_buy_quote": 933.03835}, {"ts": 1769936700000, "open": 0.2402, "high": 0.2408, "low": 0.2402, "close": 0.2408, "volume": 13218.7, "quote_volume": 3180.47212, "trades": 26, "taker_buy_volume": 8665.1, "taker_buy_quote": 2084.78603}, {"ts": 1769936760000, "open": 0.2409, "high": 0.2415, "low": 0.2409, "close": 0.2412, "volume": 12115.4, "quote_volume": 2920.85509, "trades": 25, "taker_buy_volume": 11174.3, "taker_buy_quote": 2694.02115}, {"ts": 1769936820000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.2411, "volume": 4950.6, "quote_volume": 1193.4957, "trades": 15, "taker_buy_volume": 71.0, "taker_buy_quote": 17.1181}, {"ts": 1769936880000, "open": 0.241, "high": 0.2415, "low": 0.2409, "close": 0.2415, "volume": 4326.7, "quote_volume": 1043.79075, "trades": 12, "taker_buy_volume": 2332.7, "taker_buy_quote": 563.25662}, {"ts": 1769936940000, "open": 0.2415, "high": 0.2418, "low": 0.2415, "close": 0.2417, "volume": 4038.7, "quote_volume": 975.78608, "trades": 10, "taker_buy_volume": 926.8, "taker_buy_quote": 224.00755}, {"ts": 1769937000000, "open": 0.2419, "high": 0.2426, "low": 0.2419, "close": 0.2426, "volume": 2217.1, "quote_volume": 536.94029, "trades": 24, "taker_buy_volume": 505.7, "taker_buy_quote": 122.49628}, {"ts": 1769937060000, "open": 0.2426, "high": 0.2429, "low": 0.2425, "close": 0.2429, "volume": 7474.4, "quote_volume": 1813.93969, "trades": 23, "taker_buy_volume": 6059.4, "taker_buy_quote": 1470.67181}, {"ts": 1769937120000, "open": 0.2428, "high": 0.2432, "low": 0.2427, "close": 0.2431, "volume": 26561.0, "quote_volume": 6453.72921, "trades": 57, "taker_buy_volume": 7701.9, "taker_buy_quote": 1871.68828}, {"ts": 1769937180000, "open": 0.243, "high": 0.2432, "low": 0.2427, "close": 0.2427, "volume": 6579.6, "quote_volume": 1599.83053, "trades": 21, "taker_buy_volume": 5585.0, "taker_buy_quote": 1358.11868}, {"ts": 1769937240000, "open": 0.2426, "high": 0.2426, "low": 0.2422, "close": 0.2422, "volume": 3412.3, "quote_volume": 827.45069, "trades": 14, "taker_buy_volume": 131.7, "taker_buy_quote": 31.89774}, {"ts": 1769937300000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 5014.6, "quote_volume": 1213.78944, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937360000, "open": 0.2421, "high": 0.2426, "low": 0.2421, "close": 0.2422, "volume": 34030.9, "quote_volume": 8246.7426, "trades": 137, "taker_buy_volume": 26006.2, "taker_buy_quote": 6302.37252}, {"ts": 1769937420000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 3606.8, "quote_volume": 873.0932, "trades": 10, "taker_buy_volume": 124.5, "taker_buy_quote": 30.14145}, {"ts": 1769937480000, "open": 0.2418, "high": 0.2418, "low": 0.2413, "close": 0.2413, "volume": 2457.2, "quote_volume": 593.16163, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937540000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 458.4, "quote_volume": 110.61192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937600000, "open": 0.2414, "high": 0.2421, "low": 0.2414, "close": 0.2421, "volume": 10201.2, "quote_volume": 2465.44032, "trades": 19, "taker_buy_volume": 10201.2, "taker_buy_quote": 2465.44032}, {"ts": 1769937660000, "open": 0.2419, "high": 0.2419, "low": 0.2411, "close": 0.2412, "volume": 3142.7, "quote_volume": 758.98393, "trades": 20, "taker_buy_volume": 954.3, "taker_buy_quote": 230.11781}, {"ts": 1769937720000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 105.5, "quote_volume": 25.45715, "trades": 3, "taker_buy_volume": 105.5, "taker_buy_quote": 25.45715}, {"ts": 1769937780000, "open": 0.2411, "high": 0.2411, "low": 0.2401, "close": 0.2401, "volume": 1512.8, "quote_volume": 363.47555, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937840000, "open": 0.2403, "high": 0.2406, "low": 0.2403, "close": 0.2406, "volume": 497.1, "quote_volume": 119.53731, "trades": 9, "taker_buy_volume": 428.1, "taker_buy_quote": 102.94971}, {"ts": 1769937900000, "open": 0.2407, "high": 0.2408, "low": 0.2405, "close": 0.2405, "volume": 5582.1, "quote_volume": 1343.59982, "trades": 10, "taker_buy_volume": 116.3, "taker_buy_quote": 27.99427}, {"ts": 1769937960000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 571.8, "quote_volume": 137.40353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938020000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 177.7, "quote_volume": 42.65218, "trades": 3, "taker_buy_volume": 94.1, "taker_buy_quote": 22.584}, {"ts": 1769938080000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 199.3, "quote_volume": 47.81207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938140000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938200000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 350.7, "quote_volume": 84.09368, "trades": 6, "taker_buy_volume": 199.3, "taker_buy_quote": 47.79214}, {"ts": 1769938260000, "open": 0.2399, "high": 0.2404, "low": 0.2399, "close": 0.2404, "volume": 6639.2, "quote_volume": 1594.09006, "trades": 14, "taker_buy_volume": 6639.2, "taker_buy_quote": 1594.09006}, {"ts": 1769938320000, "open": 0.2405, "high": 0.2406, "low": 0.2402, "close": 0.2402, "volume": 9074.6, "quote_volume": 2181.69636, "trades": 73, "taker_buy_volume": 111.7, "taker_buy_quote": 26.87085}, {"ts": 1769938380000, "open": 0.2403, "high": 0.2406, "low": 0.2403, "close": 0.2403, "volume": 8171.8, "quote_volume": 1964.50488, "trades": 10, "taker_buy_volume": 5462.3, "taker_buy_quote": 1313.14526}, {"ts": 1769938440000, "open": 0.2402, "high": 0.2404, "low": 0.2401, "close": 0.2402, "volume": 2697.7, "quote_volume": 648.10236, "trades": 17, "taker_buy_volume": 1917.6, "taker_buy_quote": 460.74317}, {"ts": 1769938500000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 1924.5, "quote_volume": 462.17778, "trades": 6, "taker_buy_volume": 35.0, "taker_buy_quote": 8.407}, {"ts": 1769938560000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2403, "volume": 15055.1, "quote_volume": 3617.72726, "trades": 18, "taker_buy_volume": 13540.0, "taker_buy_quote": 3253.64873}, {"ts": 1769938620000, "open": 0.2404, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 3502.6, "quote_volume": 841.96699, "trades": 11, "taker_buy_volume": 1971.2, "taker_buy_quote": 473.97177}, {"ts": 1769938680000, "open": 0.2406, "high": 0.2407, "low": 0.2404, "close": 0.2407, "volume": 3590.5, "quote_volume": 863.30673, "trades": 51, "taker_buy_volume": 773.5, "taker_buy_quote": 186.09993}, {"ts": 1769938740000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2403, "volume": 11438.7, "quote_volume": 2751.4387, "trades": 17, "taker_buy_volume": 889.0, "taker_buy_quote": 213.8045}, {"ts": 1769938800000, "open": 0.2404, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 249.1, "quote_volume": 59.89187, "trades": 7, "taker_buy_volume": 207.4, "taker_buy_quote": 49.87136}, {"ts": 1769938860000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 2491.3, "quote_volume": 598.90852, "trades": 36, "taker_buy_volume": 488.3, "taker_buy_quote": 117.38732}, {"ts": 1769938920000, "open": 0.2406, "high": 0.2409, "low": 0.2406, "close": 0.2407, "volume": 1648.6, "quote_volume": 396.83648, "trades": 8, "taker_buy_volume": 217.4, "taker_buy_quote": 52.34664}, {"ts": 1769938980000, "open": 0.2406, "high": 0.2408, "low": 0.2405, "close": 0.2408, "volume": 655.1, "quote_volume": 157.6254, "trades": 6, "taker_buy_volume": 571.7, "taker_buy_quote": 137.56353}, {"ts": 1769939040000, "open": 0.2409, "high": 0.2411, "low": 0.2409, "close": 0.2411, "volume": 272.1, "quote_volume": 65.59081, "trades": 5, "taker_buy_volume": 124.9, "taker_buy_quote": 30.10089}, {"ts": 1769939100000, "open": 0.2412, "high": 0.2414, "low": 0.2412, "close": 0.2413, "volume": 7814.1, "quote_volume": 1885.78419, "trades": 40, "taker_buy_volume": 2297.7, "taker_buy_quote": 554.2177}, {"ts": 1769939160000, "open": 0.2413, "high": 0.2414, "low": 0.2409, "close": 0.2409, "volume": 8891.0, "quote_volume": 2144.69352, "trades": 35, "taker_buy_volume": 134.0, "taker_buy_quote": 32.3476}, {"ts": 1769939220000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 41.6, "quote_volume": 10.02976, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02976}, {"ts": 1769939280000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939340000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 83.2, "quote_volume": 20.04704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939400000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 558.1, "quote_volume": 134.60956, "trades": 9, "taker_buy_volume": 525.1, "taker_buy_quote": 126.64996}, {"ts": 1769939460000, "open": 0.2413, "high": 0.2417, "low": 0.2413, "close": 0.2417, "volume": 241.7, "quote_volume": 58.37732, "trades": 7, "taker_buy_volume": 207.7, "taker_buy_quote": 50.15952}, {"ts": 1769939520000, "open": 0.2416, "high": 0.2422, "low": 0.2416, "close": 0.2422, "volume": 2630.4, "quote_volume": 635.68398, "trades": 15, "taker_buy_volume": 2588.9, "taker_buy_quote": 625.65758}, {"ts": 1769939580000, "open": 0.2423, "high": 0.2423, "low": 0.2417, "close": 0.2417, "volume": 6352.7, "quote_volume": 1536.68407, "trades": 48, "taker_buy_volume": 124.0, "taker_buy_quote": 30.0452}, {"ts": 1769939640000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 1602.0, "quote_volume": 387.0432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939700000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939760000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 41.4, "quote_volume": 10.01466, "trades": 1, "taker_buy_volume": 41.4, "taker_buy_quote": 10.01466}, {"ts": 1769939820000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 7117.3, "quote_volume": 1727.54976, "trades": 24, "taker_buy_volume": 6786.8, "taker_buy_quote": 1647.43639}, {"ts": 1769939880000, "open": 0.2428, "high": 0.2428, "low": 0.2421, "close": 0.2425, "volume": 1093.9, "quote_volume": 265.21606, "trades": 24, "taker_buy_volume": 216.8, "taker_buy_quote": 52.54916}, {"ts": 1769939940000, "open": 0.2421, "high": 0.2423, "low": 0.242, "close": 0.2421, "volume": 9920.2, "quote_volume": 2401.74167, "trades": 17, "taker_buy_volume": 6934.1, "taker_buy_quote": 1678.811}, {"ts": 1769940000000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 124.0, "quote_volume": 30.0328, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 30.0328}, {"ts": 1769940060000, "open": 0.2421, "high": 0.2421, "low": 0.2418, "close": 0.2419, "volume": 658.6, "quote_volume": 159.28354, "trades": 13, "taker_buy_volume": 23.0, "taker_buy_quote": 5.5637}, {"ts": 1769940120000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2419, "volume": 981.8, "quote_volume": 237.32586, "trades": 5, "taker_buy_volume": 884.5, "taker_buy_quote": 213.80845}, {"ts": 1769940180000, "open": 0.2417, "high": 0.2422, "low": 0.2417, "close": 0.2422, "volume": 9429.8, "quote_volume": 2281.8464, "trades": 14, "taker_buy_volume": 9429.8, "taker_buy_quote": 2281.8464}, {"ts": 1769940240000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 1730.1, "quote_volume": 418.52362, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940300000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940360000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940420000, "open": 0.242, "high": 0.2424, "low": 0.242, "close": 0.2424, "volume": 5930.3, "quote_volume": 1436.40933, "trades": 23, "taker_buy_volume": 5930.3, "taker_buy_quote": 1436.40933}, {"ts": 1769940480000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 23.0, "quote_volume": 5.5683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940540000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 1467.4, "quote_volume": 355.66065, "trades": 5, "taker_buy_volume": 813.0, "taker_buy_quote": 197.09953}, {"ts": 1769940600000, "open": 0.2426, "high": 0.2429, "low": 0.2426, "close": 0.2429, "volume": 348.6, "quote_volume": 84.65013, "trades": 5, "taker_buy_volume": 165.3, "taker_buy_quote": 40.12656}, {"ts": 1769940660000, "open": 0.2429, "high": 0.243, "low": 0.2428, "close": 0.243, "volume": 4126.8, "quote_volume": 1002.50404, "trades": 14, "taker_buy_volume": 4006.3, "taker_buy_quote": 973.24285}, {"ts": 1769940720000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 6360.9, "quote_volume": 1545.6987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940780000, "open": 0.2431, "high": 0.2433, "low": 0.2429, "close": 0.243, "volume": 20524.8, "quote_volume": 4989.78165, "trades": 49, "taker_buy_volume": 8023.9, "taker_buy_quote": 1951.411}, {"ts": 1769940840000, "open": 0.2431, "high": 0.2432, "low": 0.2429, "close": 0.2429, "volume": 206.5, "quote_volume": 50.19189, "trades": 5, "taker_buy_volume": 82.6, "taker_buy_quote": 20.08419}, {"ts": 1769940900000, "open": 0.2428, "high": 0.2428, "low": 0.2421, "close": 0.2421, "volume": 5867.0, "quote_volume": 1421.78936, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940960000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 10476.4, "quote_volume": 2537.29321, "trades": 51, "taker_buy_volume": 8394.2, "taker_buy_quote": 2033.04925}, {"ts": 1769941020000, "open": 0.242, "high": 0.2422, "low": 0.2419, "close": 0.2422, "volume": 21851.3, "quote_volume": 5289.723, "trades": 59, "taker_buy_volume": 14843.0, "taker_buy_quote": 3593.66694}, {"ts": 1769941080000, "open": 0.2423, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 11665.6, "quote_volume": 2825.86958, "trades": 12, "taker_buy_volume": 5914.0, "taker_buy_quote": 1433.3118}, {"ts": 1769941140000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 464.6, "quote_volume": 112.4838, "trades": 10, "taker_buy_volume": 383.5, "taker_buy_quote": 92.84949}, {"ts": 1769941200000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 1254.1, "quote_volume": 303.25661, "trades": 5, "taker_buy_volume": 28.0, "taker_buy_quote": 6.7732}, {"ts": 1769941260000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941320000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 70.0, "quote_volume": 16.933, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 16.933}, {"ts": 1769941380000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 126.8, "quote_volume": 30.66024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941440000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941500000, "open": 0.2417, "high": 0.2417, "low": 0.2411, "close": 0.2413, "volume": 18011.7, "quote_volume": 4347.47657, "trades": 29, "taker_buy_volume": 1828.4, "taker_buy_quote": 441.27441}, {"ts": 1769941560000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 173.3, "quote_volume": 41.79996, "trades": 1, "taker_buy_volume": 173.3, "taker_buy_quote": 41.79996}, {"ts": 1769941620000, "open": 0.2413, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 12117.0, "quote_volume": 2925.53971, "trades": 13, "taker_buy_volume": 12117.0, "taker_buy_quote": 2925.53971}, {"ts": 1769941680000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 41.5, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0264}, {"ts": 1769941740000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 1338.0, "quote_volume": 323.25665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941800000, "open": 0.2414, "high": 0.2421, "low": 0.2414, "close": 0.2421, "volume": 4699.7, "quote_volume": 1136.13866, "trades": 11, "taker_buy_volume": 4667.0, "taker_buy_quote": 1128.24488}, {"ts": 1769941860000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 299.0, "quote_volume": 72.33224, "trades": 4, "taker_buy_volume": 41.4, "taker_buy_quote": 10.01466}, {"ts": 1769941920000, "open": 0.242, "high": 0.2421, "low": 0.2418, "close": 0.2418, "volume": 8013.9, "quote_volume": 1939.27027, "trades": 42, "taker_buy_volume": 5909.0, "taker_buy_quote": 1429.89278}, {"ts": 1769941980000, "open": 0.2417, "high": 0.2417, "low": 0.2402, "close": 0.2404, "volume": 17995.9, "quote_volume": 4329.35132, "trades": 76, "taker_buy_volume": 1990.5, "taker_buy_quote": 478.65335}, {"ts": 1769942040000, "open": 0.2405, "high": 0.2406, "low": 0.2397, "close": 0.24, "volume": 10829.7, "quote_volume": 2600.95135, "trades": 47, "taker_buy_volume": 5886.6, "taker_buy_quote": 1413.02698}, {"ts": 1769942100000, "open": 0.2399, "high": 0.2401, "low": 0.2393, "close": 0.2396, "volume": 104092.9, "quote_volume": 24956.00126, "trades": 294, "taker_buy_volume": 50622.4, "taker_buy_quote": 12139.5684}, {"ts": 1769942160000, "open": 0.2395, "high": 0.2395, "low": 0.2391, "close": 0.2394, "volume": 10730.6, "quote_volume": 2568.09754, "trades": 30, "taker_buy_volume": 476.6, "taker_buy_quote": 114.07017}, {"ts": 1769942220000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 543.6, "quote_volume": 129.99571, "trades": 9, "taker_buy_volume": 41.9, "taker_buy_quote": 10.02667}, {"ts": 1769942280000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 2761.1, "quote_volume": 661.01152, "trades": 13, "taker_buy_volume": 2586.4, "taker_buy_quote": 619.20581}, {"ts": 1769942340000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2391, "volume": 125.7, "quote_volume": 30.06744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942400000, "open": 0.239, "high": 0.239, "low": 0.2388, "close": 0.2389, "volume": 324.4, "quote_volume": 77.48172, "trades": 5, "taker_buy_volume": 24.0, "taker_buy_quote": 5.7336}, {"ts": 1769942460000, "open": 0.2388, "high": 0.2388, "low": 0.2381, "close": 0.2387, "volume": 15154.6, "quote_volume": 3610.55439, "trades": 30, "taker_buy_volume": 1146.4, "taker_buy_quote": 273.53525}, {"ts": 1769942520000, "open": 0.2388, "high": 0.2392, "low": 0.2388, "close": 0.2392, "volume": 4136.0, "quote_volume": 987.83925, "trades": 8, "taker_buy_volume": 4136.0, "taker_buy_quote": 987.83925}, {"ts": 1769942580000, "open": 0.2391, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 530.3, "quote_volume": 126.79053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942640000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 488.3, "quote_volume": 116.61024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942700000, "open": 0.2391, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 2803.7, "quote_volume": 670.29361, "trades": 6, "taker_buy_volume": 2051.1, "taker_buy_quote": 490.42221}, {"ts": 1769942760000, "open": 0.2393, "high": 0.2393, "low": 0.2385, "close": 0.2387, "volume": 7224.8, "quote_volume": 1725.48023, "trades": 21, "taker_buy_volume": 2630.6, "taker_buy_quote": 628.10397}, {"ts": 1769942820000, "open": 0.2387, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 5899.7, "quote_volume": 1408.26959, "trades": 62, "taker_buy_volume": 2330.7, "taker_buy_quote": 556.34929}, {"ts": 1769942880000, "open": 0.2387, "high": 0.2389, "low": 0.2387, "close": 0.2389, "volume": 15410.8, "quote_volume": 3678.87222, "trades": 65, "taker_buy_volume": 8259.7, "taker_buy_quote": 1971.90465}, {"ts": 1769942940000, "open": 0.239, "high": 0.2396, "low": 0.239, "close": 0.2396, "volume": 5951.5, "quote_volume": 1424.65998, "trades": 39, "taker_buy_volume": 3274.6, "taker_buy_quote": 783.8758}, {"ts": 1769943000000, "open": 0.2395, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 4838.7, "quote_volume": 1159.17206, "trades": 64, "taker_buy_volume": 37.0, "taker_buy_quote": 8.8615}, {"ts": 1769943060000, "open": 0.2395, "high": 0.2396, "low": 0.2389, "close": 0.2391, "volume": 22074.9, "quote_volume": 5281.6157, "trades": 93, "taker_buy_volume": 5838.9, "taker_buy_quote": 1397.9635}, {"ts": 1769943120000, "open": 0.2392, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 5308.6, "quote_volume": 1269.82131, "trades": 8, "taker_buy_volume": 5308.6, "taker_buy_quote": 1269.82131}, {"ts": 1769943180000, "open": 0.2392, "high": 0.2394, "low": 0.239, "close": 0.2394, "volume": 6257.7, "quote_volume": 1496.84476, "trades": 46, "taker_buy_volume": 1940.3, "taker_buy_quote": 464.14489}, {"ts": 1769943240000, "open": 0.2394, "high": 0.2398, "low": 0.2394, "close": 0.2395, "volume": 8762.8, "quote_volume": 2100.02372, "trades": 27, "taker_buy_volume": 7782.2, "taker_buy_quote": 1864.98646}, {"ts": 1769943300000, "open": 0.2396, "high": 0.2398, "low": 0.2388, "close": 0.2392, "volume": 14024.8, "quote_volume": 3355.37688, "trades": 73, "taker_buy_volume": 925.5, "taker_buy_quote": 221.43755}, {"ts": 1769943360000, "open": 0.2393, "high": 0.2397, "low": 0.2393, "close": 0.2397, "volume": 9208.4, "quote_volume": 2205.95865, "trades": 112, "taker_buy_volume": 2860.4, "taker_buy_quote": 685.40361}, {"ts": 1769943420000, "open": 0.2396, "high": 0.2396, "low": 0.2393, "close": 0.2393, "volume": 1941.9, "quote_volume": 464.93578, "trades": 11, "taker_buy_volume": 70.7, "taker_buy_quote": 16.93972}, {"ts": 1769943480000, "open": 0.2394, "high": 0.24, "low": 0.2394, "close": 0.2398, "volume": 8408.4, "quote_volume": 2016.86856, "trades": 62, "taker_buy_volume": 5969.5, "taker_buy_quote": 1431.73068}, {"ts": 1769943540000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 394.6, "quote_volume": 94.73092, "trades": 6, "taker_buy_volume": 394.6, "taker_buy_quote": 94.73092}, {"ts": 1769943600000, "open": 0.2401, "high": 0.2404, "low": 0.2401, "close": 0.2403, "volume": 6354.9, "quote_volume": 1526.59869, "trades": 62, "taker_buy_volume": 950.0, "taker_buy_quote": 228.27796}, {"ts": 1769943660000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 2325.8, "quote_volume": 559.1265, "trades": 4, "taker_buy_volume": 2325.8, "taker_buy_quote": 559.1265}, {"ts": 1769943720000, "open": 0.2403, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 10692.5, "quote_volume": 2570.35636, "trades": 45, "taker_buy_volume": 7835.0, "taker_buy_quote": 1883.53399}, {"ts": 1769943780000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2403, "volume": 2947.2, "quote_volume": 708.79324, "trades": 36, "taker_buy_volume": 530.0, "taker_buy_quote": 127.46917}, {"ts": 1769943840000, "open": 0.2402, "high": 0.2407, "low": 0.2401, "close": 0.2407, "volume": 4897.2, "quote_volume": 1178.19305, "trades": 22, "taker_buy_volume": 3950.3, "taker_buy_quote": 950.80798}, {"ts": 1769943900000, "open": 0.2406, "high": 0.2408, "low": 0.2403, "close": 0.2403, "volume": 679.4, "quote_volume": 163.38472, "trades": 13, "taker_buy_volume": 165.2, "taker_buy_quote": 39.77104}, {"ts": 1769943960000, "open": 0.2402, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 688.7, "quote_volume": 165.55715, "trades": 10, "taker_buy_volume": 493.9, "taker_buy_quote": 118.73559}, {"ts": 1769944020000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 1890.7, "quote_volume": 455.08732, "trades": 6, "taker_buy_volume": 1890.7, "taker_buy_quote": 455.08732}, {"ts": 1769944080000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.2409, "volume": 2099.2, "quote_volume": 505.69564, "trades": 18, "taker_buy_volume": 187.3, "taker_buy_quote": 45.11432}, {"ts": 1769944140000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 41.7, "quote_volume": 10.04136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944200000, "open": 0.2409, "high": 0.241, "low": 0.2406, "close": 0.2406, "volume": 3348.7, "quote_volume": 806.89636, "trades": 47, "taker_buy_volume": 115.4, "taker_buy_quote": 27.79763}, {"ts": 1769944260000, "open": 0.2405, "high": 0.2406, "low": 0.2404, "close": 0.2404, "volume": 396.4, "quote_volume": 95.32805, "trades": 5, "taker_buy_volume": 55.1, "taker_buy_quote": 13.25706}, {"ts": 1769944320000, "open": 0.2405, "high": 0.241, "low": 0.2405, "close": 0.2408, "volume": 11516.2, "quote_volume": 2773.38365, "trades": 14, "taker_buy_volume": 7271.7, "taker_buy_quote": 1750.97653}, {"ts": 1769944380000, "open": 0.2407, "high": 0.2407, "low": 0.2402, "close": 0.2402, "volume": 2430.0, "quote_volume": 584.58575, "trades": 37, "taker_buy_volume": 86.7, "taker_buy_quote": 20.82534}, {"ts": 1769944440000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 1645.9, "quote_volume": 395.32449, "trades": 6, "taker_buy_volume": 874.0, "taker_buy_quote": 209.93898}, {"ts": 1769944500000, "open": 0.2402, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 8140.1, "quote_volume": 1954.47459, "trades": 46, "taker_buy_volume": 148.6, "taker_buy_quote": 35.6823}, {"ts": 1769944560000, "open": 0.2399, "high": 0.2399, "low": 0.2387, "close": 0.2389, "volume": 5464.4, "quote_volume": 1305.79865, "trades": 36, "taker_buy_volume": 2687.8, "taker_buy_quote": 642.16239}, {"ts": 1769944620000, "open": 0.2388, "high": 0.239, "low": 0.2384, "close": 0.2386, "volume": 6964.0, "quote_volume": 1663.13522, "trades": 30, "taker_buy_volume": 6158.4, "taker_buy_quote": 1470.90779}, {"ts": 1769944680000, "open": 0.2386, "high": 0.2386, "low": 0.2384, "close": 0.2384, "volume": 8904.9, "quote_volume": 2123.86944, "trades": 28, "taker_buy_volume": 4197.8, "taker_buy_quote": 1001.59508}, {"ts": 1769944740000, "open": 0.2384, "high": 0.2385, "low": 0.2383, "close": 0.2385, "volume": 1330.6, "quote_volume": 317.1854, "trades": 8, "taker_buy_volume": 491.1, "taker_buy_quote": 117.08124}, {"ts": 1769944800000, "open": 0.2383, "high": 0.2383, "low": 0.238, "close": 0.2381, "volume": 4777.0, "quote_volume": 1137.66838, "trades": 19, "taker_buy_volume": 361.7, "taker_buy_quote": 86.10977}, {"ts": 1769944860000, "open": 0.238, "high": 0.2384, "low": 0.238, "close": 0.2383, "volume": 1833.7, "quote_volume": 436.7492, "trades": 12, "taker_buy_volume": 1417.2, "taker_buy_quote": 337.60957}, {"ts": 1769944920000, "open": 0.2382, "high": 0.2383, "low": 0.2379, "close": 0.2383, "volume": 1592.9, "quote_volume": 379.26087, "trades": 10, "taker_buy_volume": 874.4, "taker_buy_quote": 208.20952}, {"ts": 1769944980000, "open": 0.2383, "high": 0.2383, "low": 0.238, "close": 0.238, "volume": 545.7, "quote_volume": 129.946, "trades": 6, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03243}, {"ts": 1769945040000, "open": 0.2381, "high": 0.2382, "low": 0.2378, "close": 0.238, "volume": 4248.2, "quote_volume": 1011.04574, "trades": 16, "taker_buy_volume": 1935.0, "taker_buy_quote": 460.53633}, {"ts": 1769945100000, "open": 0.238, "high": 0.238, "low": 0.2379, "close": 0.2379, "volume": 326.3, "quote_volume": 77.63616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945160000, "open": 0.238, "high": 0.238, "low": 0.2379, "close": 0.2379, "volume": 334.2, "quote_volume": 79.5166, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945220000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 314.5, "quote_volume": 74.83842, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945280000, "open": 0.2378, "high": 0.238, "low": 0.2376, "close": 0.238, "volume": 1266.2, "quote_volume": 301.15536, "trades": 14, "taker_buy_volume": 925.6, "taker_buy_quote": 220.18544}, {"ts": 1769945340000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 386.8, "quote_volume": 91.98104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945400000, "open": 0.238, "high": 0.238, "low": 0.2378, "close": 0.2378, "volume": 380.9, "quote_volume": 90.58646, "trades": 4, "taker_buy_volume": 42.2, "taker_buy_quote": 10.0436}, {"ts": 1769945460000, "open": 0.2378, "high": 0.2379, "low": 0.2377, "close": 0.2378, "volume": 401.7, "quote_volume": 95.51759, "trades": 7, "taker_buy_volume": 51.2, "taker_buy_quote": 12.18048}, {"ts": 1769945520000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2377, "volume": 261.1, "quote_volume": 62.0507, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945580000, "open": 0.2377, "high": 0.2379, "low": 0.2374, "close": 0.2377, "volume": 3048.5, "quote_volume": 724.60772, "trades": 14, "taker_buy_volume": 2683.0, "taker_buy_quote": 637.75573}, {"ts": 1769945640000, "open": 0.2374, "high": 0.2377, "low": 0.2374, "close": 0.2377, "volume": 273.9, "quote_volume": 65.0745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945700000, "open": 0.2378, "high": 0.2385, "low": 0.2377, "close": 0.2382, "volume": 9239.6, "quote_volume": 2200.02959, "trades": 26, "taker_buy_volume": 7871.7, "taker_buy_quote": 1874.07084}, {"ts": 1769945760000, "open": 0.2384, "high": 0.2395, "low": 0.2384, "close": 0.2395, "volume": 14545.3, "quote_volume": 3473.4511, "trades": 71, "taker_buy_volume": 10092.0, "taker_buy_quote": 2409.94003}, {"ts": 1769945820000, "open": 0.2393, "high": 0.2393, "low": 0.2388, "close": 0.2393, "volume": 36109.0, "quote_volume": 8633.58356, "trades": 116, "taker_buy_volume": 16913.9, "taker_buy_quote": 4044.67242}, {"ts": 1769945880000, "open": 0.2392, "high": 0.2392, "low": 0.2389, "close": 0.2389, "volume": 6843.1, "quote_volume": 1636.81792, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945940000, "open": 0.239, "high": 0.2395, "low": 0.2389, "close": 0.2395, "volume": 1930.1, "quote_volume": 461.34117, "trades": 27, "taker_buy_volume": 885.1, "taker_buy_quote": 211.59037}, {"ts": 1769946000000, "open": 0.2396, "high": 0.2397, "low": 0.2394, "close": 0.2397, "volume": 262.6, "quote_volume": 62.90119, "trades": 8, "taker_buy_volume": 140.8, "taker_buy_quote": 33.73808}, {"ts": 1769946060000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 3952.1, "quote_volume": 946.74997, "trades": 60, "taker_buy_volume": 41.9, "taker_buy_quote": 10.03924}, {"ts": 1769946120000, "open": 0.2396, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 650.8, "quote_volume": 156.05167, "trades": 5, "taker_buy_volume": 101.6, "taker_buy_quote": 24.35351}, {"ts": 1769946180000, "open": 0.2397, "high": 0.2401, "low": 0.2394, "close": 0.2401, "volume": 5829.8, "quote_volume": 1396.82526, "trades": 16, "taker_buy_volume": 2725.7, "taker_buy_quote": 653.27591}, {"ts": 1769946240000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 125.4, "quote_volume": 30.0751, "trades": 3, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02782}, {"ts": 1769946300000, "open": 0.2399, "high": 0.2402, "low": 0.2397, "close": 0.2397, "volume": 1115.6, "quote_volume": 267.53868, "trades": 19, "taker_buy_volume": 167.2, "taker_buy_quote": 40.13636}, {"ts": 1769946360000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 41.9, "quote_volume": 10.03924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946420000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 33.0, "quote_volume": 7.9101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946480000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946540000, "open": 0.2395, "high": 0.2396, "low": 0.2393, "close": 0.2396, "volume": 913.8, "quote_volume": 218.72647, "trades": 21, "taker_buy_volume": 207.8, "taker_buy_quote": 49.7681}, {"ts": 1769946600000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 41.9, "quote_volume": 10.04343, "trades": 1, "taker_buy_volume": 41.9, "taker_buy_quote": 10.04343}, {"ts": 1769946660000, "open": 0.2398, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 1108.4, "quote_volume": 265.76954, "trades": 20, "taker_buy_volume": 176.7, "taker_buy_quote": 42.37684}, {"ts": 1769946720000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 125.6, "quote_volume": 30.08119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946780000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946840000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946900000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 952.2, "quote_volume": 227.86146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946960000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 115.4, "quote_volume": 27.63411, "trades": 3, "taker_buy_volume": 115.4, "taker_buy_quote": 27.63411}, {"ts": 1769947020000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 41.9, "quote_volume": 10.03924, "trades": 1, "taker_buy_volume": 41.9, "taker_buy_quote": 10.03924}, {"ts": 1769947080000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 83.7, "quote_volume": 20.06707, "trades": 2, "taker_buy_volume": 83.7, "taker_buy_quote": 20.06707}, {"ts": 1769947140000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947200000, "open": 0.2397, "high": 0.2397, "low": 0.2394, "close": 0.2394, "volume": 1002.8, "quote_volume": 240.16704, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947260000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 76.9, "quote_volume": 18.42455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947320000, "open": 0.2394, "high": 0.2396, "low": 0.239, "close": 0.2396, "volume": 12785.2, "quote_volume": 3061.59195, "trades": 18, "taker_buy_volume": 12452.0, "taker_buy_quote": 2981.91525}, {"ts": 1769947380000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 488.4, "quote_volume": 116.82948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947440000, "open": 0.2391, "high": 0.2391, "low": 0.2389, "close": 0.2389, "volume": 6491.2, "quote_volume": 1551.39154, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947500000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947560000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 2269.2, "quote_volume": 542.79264, "trades": 3, "taker_buy_volume": 2269.2, "taker_buy_quote": 542.79264}, {"ts": 1769947620000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 32.0, "quote_volume": 7.648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947680000, "open": 0.2392, "high": 0.2392, "low": 0.2389, "close": 0.2389, "volume": 431.8, "quote_volume": 103.18337, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947740000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947800000, "open": 0.2388, "high": 0.2388, "low": 0.2386, "close": 0.2386, "volume": 6734.3, "quote_volume": 1607.02668, "trades": 8, "taker_buy_volume": 228.8, "taker_buy_quote": 54.59168}, {"ts": 1769947860000, "open": 0.2387, "high": 0.239, "low": 0.2387, "close": 0.239, "volume": 2231.0, "quote_volume": 533.1772, "trades": 6, "taker_buy_volume": 2231.0, "taker_buy_quote": 533.1772}, {"ts": 1769947920000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 26.3, "quote_volume": 6.2857, "trades": 1, "taker_buy_volume": 26.3, "taker_buy_quote": 6.2857}, {"ts": 1769947980000, "open": 0.2391, "high": 0.2395, "low": 0.2391, "close": 0.2395, "volume": 273.7, "quote_volume": 65.50278, "trades": 7, "taker_buy_volume": 273.7, "taker_buy_quote": 65.50278}, {"ts": 1769948040000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 255.1, "quote_volume": 61.07514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948100000, "open": 0.2393, "high": 0.2393, "low": 0.2387, "close": 0.2391, "volume": 17557.3, "quote_volume": 4196.56265, "trades": 29, "taker_buy_volume": 5293.7, "taker_buy_quote": 1265.0711}, {"ts": 1769948160000, "open": 0.2392, "high": 0.2392, "low": 0.2384, "close": 0.2384, "volume": 5983.1, "quote_volume": 1428.49027, "trades": 27, "taker_buy_volume": 41.9, "taker_buy_quote": 10.02248}, {"ts": 1769948220000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 1363.8, "quote_volume": 325.46033, "trades": 9, "taker_buy_volume": 618.6, "taker_buy_quote": 147.65561}, {"ts": 1769948280000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 4928.2, "quote_volume": 1175.47859, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948340000, "open": 0.2386, "high": 0.239, "low": 0.2386, "close": 0.239, "volume": 23837.7, "quote_volume": 5691.29857, "trades": 63, "taker_buy_volume": 18601.5, "taker_buy_quote": 4440.98884}, {"ts": 1769948400000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2388, "volume": 1434.4, "quote_volume": 342.40202, "trades": 7, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0296}, {"ts": 1769948460000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 441.3, "quote_volume": 105.34791, "trades": 5, "taker_buy_volume": 96.0, "taker_buy_quote": 22.9248}, {"ts": 1769948520000, "open": 0.2386, "high": 0.2386, "low": 0.2377, "close": 0.2379, "volume": 4042.0, "quote_volume": 962.22875, "trades": 23, "taker_buy_volume": 528.4, "taker_buy_quote": 125.70636}, {"ts": 1769948580000, "open": 0.2378, "high": 0.2379, "low": 0.2374, "close": 0.2374, "volume": 10639.2, "quote_volume": 2528.90252, "trades": 26, "taker_buy_volume": 6175.0, "taker_buy_quote": 1468.25335}, {"ts": 1769948640000, "open": 0.2374, "high": 0.2376, "low": 0.2371, "close": 0.2376, "volume": 19478.4, "quote_volume": 4624.01347, "trades": 56, "taker_buy_volume": 13731.4, "taker_buy_quote": 3260.13836}, {"ts": 1769948700000, "open": 0.2376, "high": 0.2377, "low": 0.2375, "close": 0.2375, "volume": 10941.2, "quote_volume": 2599.61526, "trades": 12, "taker_buy_volume": 6204.0, "taker_buy_quote": 1474.42692}, {"ts": 1769948760000, "open": 0.2374, "high": 0.2375, "low": 0.2373, "close": 0.2374, "volume": 4013.3, "quote_volume": 952.87194, "trades": 8, "taker_buy_volume": 2252.2, "taker_buy_quote": 534.8975}, {"ts": 1769948820000, "open": 0.2376, "high": 0.2378, "low": 0.2376, "close": 0.2378, "volume": 2452.1, "quote_volume": 582.85559, "trades": 8, "taker_buy_volume": 2430.3, "taker_buy_quote": 577.67591}, {"ts": 1769948880000, "open": 0.2379, "high": 0.2379, "low": 0.2377, "close": 0.2379, "volume": 9063.7, "quote_volume": 2155.2435, "trades": 13, "taker_buy_volume": 530.5, "taker_buy_quote": 126.20595}, {"ts": 1769948940000, "open": 0.238, "high": 0.2385, "low": 0.238, "close": 0.2385, "volume": 2358.4, "quote_volume": 562.35556, "trades": 12, "taker_buy_volume": 2358.4, "taker_buy_quote": 562.35556}, {"ts": 1769949000000, "open": 0.2383, "high": 0.2386, "low": 0.2383, "close": 0.2386, "volume": 11448.0, "quote_volume": 2730.54854, "trades": 27, "taker_buy_volume": 9755.4, "taker_buy_quote": 2326.95056}, {"ts": 1769949060000, "open": 0.2385, "high": 0.2385, "low": 0.2383, "close": 0.2383, "volume": 12814.6, "quote_volume": 3054.75041, "trades": 25, "taker_buy_volume": 976.6, "taker_buy_quote": 232.9191}, {"ts": 1769949120000, "open": 0.2382, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 8836.9, "quote_volume": 2104.63522, "trades": 21, "taker_buy_volume": 3454.9, "taker_buy_quote": 823.00601}, {"ts": 1769949180000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 124.0, "quote_volume": 29.5492, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 29.5492}, {"ts": 1769949240000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949300000, "open": 0.2383, "high": 0.239, "low": 0.2383, "close": 0.239, "volume": 2169.4, "quote_volume": 517.63558, "trades": 9, "taker_buy_volume": 2169.4, "taker_buy_quote": 517.63558}, {"ts": 1769949360000, "open": 0.2391, "high": 0.2396, "low": 0.2391, "close": 0.2396, "volume": 2956.0, "quote_volume": 707.94681, "trades": 17, "taker_buy_volume": 1870.0, "taker_buy_quote": 447.97291}, {"ts": 1769949420000, "open": 0.2397, "high": 0.2415, "low": 0.2397, "close": 0.2405, "volume": 133570.4, "quote_volume": 32159.34873, "trades": 369, "taker_buy_volume": 71062.7, "taker_buy_quote": 17101.03281}, {"ts": 1769949480000, "open": 0.2405, "high": 0.241, "low": 0.2403, "close": 0.2407, "volume": 35999.5, "quote_volume": 8666.40022, "trades": 147, "taker_buy_volume": 19826.1, "taker_buy_quote": 4773.50095}, {"ts": 1769949540000, "open": 0.2408, "high": 0.2417, "low": 0.2408, "close": 0.2412, "volume": 45013.8, "quote_volume": 10865.77964, "trades": 144, "taker_buy_volume": 24671.9, "taker_buy_quote": 5954.92245}, {"ts": 1769949600000, "open": 0.2413, "high": 0.242, "low": 0.2412, "close": 0.242, "volume": 18797.5, "quote_volume": 4540.93988, "trades": 37, "taker_buy_volume": 17726.0, "taker_buy_quote": 4282.29941}, {"ts": 1769949660000, "open": 0.2419, "high": 0.2426, "low": 0.2419, "close": 0.2419, "volume": 18127.8, "quote_volume": 4390.67511, "trades": 49, "taker_buy_volume": 10835.6, "taker_buy_quote": 2624.32281}, {"ts": 1769949720000, "open": 0.2418, "high": 0.2418, "low": 0.2414, "close": 0.2416, "volume": 7849.6, "quote_volume": 1895.72185, "trades": 55, "taker_buy_volume": 5656.8, "taker_buy_quote": 1366.08754}, {"ts": 1769949780000, "open": 0.2417, "high": 0.242, "low": 0.2417, "close": 0.242, "volume": 11450.3, "quote_volume": 2769.63627, "trades": 23, "taker_buy_volume": 9419.3, "taker_buy_quote": 2278.49164}, {"ts": 1769949840000, "open": 0.2419, "high": 0.2419, "low": 0.241, "close": 0.2411, "volume": 22905.3, "quote_volume": 5528.01037, "trades": 106, "taker_buy_volume": 3939.7, "taker_buy_quote": 949.84338}, {"ts": 1769949900000, "open": 0.2412, "high": 0.2416, "low": 0.2412, "close": 0.2415, "volume": 11894.3, "quote_volume": 2871.66117, "trades": 36, "taker_buy_volume": 11812.3, "taker_buy_quote": 2851.85817}, {"ts": 1769949960000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 320.9, "quote_volume": 77.50151, "trades": 5, "taker_buy_volume": 41.6, "taker_buy_quote": 10.05056}, {"ts": 1769950020000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 1747.9, "quote_volume": 422.29264, "trades": 2, "taker_buy_volume": 1747.9, "taker_buy_quote": 422.29264}, {"ts": 1769950080000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 41.5, "quote_volume": 10.02225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950140000, "open": 0.2416, "high": 0.2422, "low": 0.2416, "close": 0.2417, "volume": 10588.3, "quote_volume": 2561.52494, "trades": 61, "taker_buy_volume": 4923.8, "taker_buy_quote": 1191.70311}, {"ts": 1769950200000, "open": 0.2418, "high": 0.2418, "low": 0.2414, "close": 0.2414, "volume": 4061.1, "quote_volume": 981.59543, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950260000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 232.4, "quote_volume": 56.10366, "trades": 5, "taker_buy_volume": 232.4, "taker_buy_quote": 56.10366}, {"ts": 1769950320000, "open": 0.2414, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 4590.0, "quote_volume": 1108.02654, "trades": 13, "taker_buy_volume": 4524.4, "taker_buy_quote": 1092.19246}, {"ts": 1769950380000, "open": 0.2412, "high": 0.2414, "low": 0.2412, "close": 0.2414, "volume": 575.9, "quote_volume": 138.96423, "trades": 5, "taker_buy_volume": 534.3, "taker_buy_quote": 128.93031}, {"ts": 1769950440000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 529.8, "quote_volume": 127.79191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950500000, "open": 0.2411, "high": 0.2411, "low": 0.2407, "close": 0.2407, "volume": 7058.9, "quote_volume": 1699.84992, "trades": 28, "taker_buy_volume": 410.9, "taker_buy_quote": 98.99072}, {"ts": 1769950560000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 70.6, "quote_volume": 16.98636, "trades": 3, "taker_buy_volume": 28.9, "taker_buy_quote": 6.95334}, {"ts": 1769950620000, "open": 0.2408, "high": 0.2414, "low": 0.2408, "close": 0.2414, "volume": 7491.4, "quote_volume": 1806.131, "trades": 18, "taker_buy_volume": 6849.7, "taker_buy_quote": 1651.23996}, {"ts": 1769950680000, "open": 0.2414, "high": 0.2423, "low": 0.2414, "close": 0.2421, "volume": 4729.6, "quote_volume": 1144.59716, "trades": 27, "taker_buy_volume": 4453.4, "taker_buy_quote": 1077.90412}, {"ts": 1769950740000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2423, "volume": 15014.2, "quote_volume": 3637.49877, "trades": 38, "taker_buy_volume": 9254.4, "taker_buy_quote": 2242.40816}, {"ts": 1769950800000, "open": 0.2422, "high": 0.2446, "low": 0.2421, "close": 0.2444, "volume": 26539.5, "quote_volume": 6469.12577, "trades": 68, "taker_buy_volume": 20041.9, "taker_buy_quote": 4887.72645}, {"ts": 1769950860000, "open": 0.2443, "high": 0.2443, "low": 0.2432, "close": 0.244, "volume": 22184.6, "quote_volume": 5407.69751, "trades": 65, "taker_buy_volume": 15788.0, "taker_buy_quote": 3848.823}, {"ts": 1769950920000, "open": 0.2441, "high": 0.2444, "low": 0.2441, "close": 0.2442, "volume": 4116.1, "quote_volume": 1005.16804, "trades": 70, "taker_buy_volume": 4116.1, "taker_buy_quote": 1005.16804}, {"ts": 1769950980000, "open": 0.2444, "high": 0.2445, "low": 0.2438, "close": 0.244, "volume": 15564.1, "quote_volume": 3798.34997, "trades": 46, "taker_buy_volume": 14338.5, "taker_buy_quote": 3498.85989}, {"ts": 1769951040000, "open": 0.2441, "high": 0.2446, "low": 0.244, "close": 0.2444, "volume": 15080.2, "quote_volume": 3684.92535, "trades": 85, "taker_buy_volume": 14624.1, "taker_buy_quote": 3573.44957}, {"ts": 1769951100000, "open": 0.2442, "high": 0.245, "low": 0.2441, "close": 0.245, "volume": 38176.0, "quote_volume": 9335.53552, "trades": 37, "taker_buy_volume": 33684.3, "taker_buy_quote": 8237.78268}, {"ts": 1769951160000, "open": 0.2448, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 1386.5, "quote_volume": 339.25794, "trades": 13, "taker_buy_volume": 763.1, "taker_buy_quote": 186.72416}, {"ts": 1769951220000, "open": 0.2447, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 2716.1, "quote_volume": 664.18821, "trades": 9, "taker_buy_volume": 1685.4, "taker_buy_quote": 412.0803}, {"ts": 1769951280000, "open": 0.2444, "high": 0.2451, "low": 0.2444, "close": 0.2451, "volume": 5517.1, "quote_volume": 1350.00611, "trades": 30, "taker_buy_volume": 2784.7, "taker_buy_quote": 681.55353}, {"ts": 1769951340000, "open": 0.2452, "high": 0.2457, "low": 0.2452, "close": 0.2454, "volume": 7203.0, "quote_volume": 1767.74475, "trades": 33, "taker_buy_volume": 6224.4, "taker_buy_quote": 1527.49327}, {"ts": 1769951400000, "open": 0.2453, "high": 0.2463, "low": 0.2452, "close": 0.2461, "volume": 34678.2, "quote_volume": 8524.72272, "trades": 78, "taker_buy_volume": 25414.0, "taker_buy_quote": 6248.97614}, {"ts": 1769951460000, "open": 0.2461, "high": 0.2465, "low": 0.2456, "close": 0.2462, "volume": 30797.4, "quote_volume": 7581.74389, "trades": 102, "taker_buy_volume": 19693.6, "taker_buy_quote": 4849.07862}, {"ts": 1769951520000, "open": 0.2462, "high": 0.2465, "low": 0.2462, "close": 0.2465, "volume": 12534.2, "quote_volume": 3087.05091, "trades": 92, "taker_buy_volume": 9990.0, "taker_buy_quote": 2460.27382}, {"ts": 1769951580000, "open": 0.2466, "high": 0.247, "low": 0.2454, "close": 0.2454, "volume": 11614.4, "quote_volume": 2862.94444, "trades": 49, "taker_buy_volume": 3097.7, "taker_buy_quote": 764.22084}, {"ts": 1769951640000, "open": 0.2453, "high": 0.2453, "low": 0.2441, "close": 0.2443, "volume": 30523.9, "quote_volume": 7464.4968, "trades": 115, "taker_buy_volume": 5391.4, "taker_buy_quote": 1317.62964}, {"ts": 1769951700000, "open": 0.2443, "high": 0.2443, "low": 0.2437, "close": 0.244, "volume": 40242.8, "quote_volume": 9816.50687, "trades": 78, "taker_buy_volume": 25145.9, "taker_buy_quote": 6133.95099}, {"ts": 1769951760000, "open": 0.2439, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 14382.5, "quote_volume": 3508.3656, "trades": 20, "taker_buy_volume": 9667.0, "taker_buy_quote": 2358.49308}, {"ts": 1769951820000, "open": 0.2437, "high": 0.2438, "low": 0.2434, "close": 0.2434, "volume": 5598.0, "quote_volume": 1363.87151, "trades": 30, "taker_buy_volume": 2500.5, "taker_buy_quote": 609.55803}, {"ts": 1769951880000, "open": 0.2434, "high": 0.2434, "low": 0.2429, "close": 0.2431, "volume": 1791.7, "quote_volume": 435.5799, "trades": 12, "taker_buy_volume": 1222.7, "taker_buy_quote": 297.18349}, {"ts": 1769951940000, "open": 0.2432, "high": 0.2442, "low": 0.2432, "close": 0.244, "volume": 16512.8, "quote_volume": 4024.36162, "trades": 58, "taker_buy_volume": 13964.8, "taker_buy_quote": 3403.50178}, {"ts": 1769952000000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.2436, "volume": 18403.5, "quote_volume": 4479.94111, "trades": 47, "taker_buy_volume": 6557.9, "taker_buy_quote": 1596.64628}, {"ts": 1769952060000, "open": 0.2437, "high": 0.2439, "low": 0.2436, "close": 0.2439, "volume": 284.6, "quote_volume": 69.35737, "trades": 6, "taker_buy_volume": 164.7, "taker_buy_quote": 40.14973}, {"ts": 1769952120000, "open": 0.2439, "high": 0.2439, "low": 0.2435, "close": 0.2435, "volume": 2865.1, "quote_volume": 698.2127, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952180000, "open": 0.2436, "high": 0.2437, "low": 0.2434, "close": 0.2436, "volume": 1076.9, "quote_volume": 262.40757, "trades": 9, "taker_buy_volume": 123.6, "taker_buy_quote": 30.11308}, {"ts": 1769952240000, "open": 0.2437, "high": 0.2437, "low": 0.2432, "close": 0.2432, "volume": 1374.8, "quote_volume": 334.74255, "trades": 10, "taker_buy_volume": 529.5, "taker_buy_quote": 129.03915}, {"ts": 1769952300000, "open": 0.2431, "high": 0.2432, "low": 0.2425, "close": 0.2425, "volume": 14816.0, "quote_volume": 3600.81037, "trades": 23, "taker_buy_volume": 251.0, "taker_buy_quote": 60.91738}, {"ts": 1769952360000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 467.5, "quote_volume": 113.39006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952420000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 352.5, "quote_volume": 85.49932, "trades": 6, "taker_buy_volume": 139.4, "taker_buy_quote": 33.82257}, {"ts": 1769952480000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 82.6, "quote_volume": 20.04289, "trades": 2, "taker_buy_volume": 41.3, "taker_buy_quote": 10.02351}, {"ts": 1769952540000, "open": 0.2426, "high": 0.2426, "low": 0.242, "close": 0.2421, "volume": 45521.5, "quote_volume": 11023.97309, "trades": 31, "taker_buy_volume": 41.4, "taker_buy_quote": 10.03536}, {"ts": 1769952600000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 1495.4, "quote_volume": 362.33502, "trades": 9, "taker_buy_volume": 1495.4, "taker_buy_quote": 362.33502}, {"ts": 1769952660000, "open": 0.2424, "high": 0.2425, "low": 0.2422, "close": 0.2425, "volume": 13199.4, "quote_volume": 3199.26536, "trades": 39, "taker_buy_volume": 10696.4, "taker_buy_quote": 2592.77129}, {"ts": 1769952720000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 1270.9, "quote_volume": 307.98036, "trades": 5, "taker_buy_volume": 66.6, "taker_buy_quote": 16.1505}, {"ts": 1769952780000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 817.2, "quote_volume": 198.08184, "trades": 5, "taker_buy_volume": 41.4, "taker_buy_quote": 10.03536}, {"ts": 1769952840000, "open": 0.2422, "high": 0.2424, "low": 0.242, "close": 0.242, "volume": 5257.1, "quote_volume": 1273.38707, "trades": 28, "taker_buy_volume": 41.4, "taker_buy_quote": 10.03536}, {"ts": 1769952900000, "open": 0.242, "high": 0.242, "low": 0.2408, "close": 0.2413, "volume": 6874.5, "quote_volume": 1657.78527, "trades": 43, "taker_buy_volume": 2374.8, "taker_buy_quote": 573.29927}, {"ts": 1769952960000, "open": 0.2413, "high": 0.2413, "low": 0.2406, "close": 0.2407, "volume": 16852.7, "quote_volume": 4060.24598, "trades": 43, "taker_buy_volume": 6378.9, "taker_buy_quote": 1536.75775}, {"ts": 1769953020000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 4345.2, "quote_volume": 1045.6256, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953080000, "open": 0.2404, "high": 0.2407, "low": 0.2402, "close": 0.2405, "volume": 15746.7, "quote_volume": 3786.00013, "trades": 47, "taker_buy_volume": 5681.1, "taker_buy_quote": 1366.1408}, {"ts": 1769953140000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 353.5, "quote_volume": 84.96036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953200000, "open": 0.2402, "high": 0.2404, "low": 0.24, "close": 0.24, "volume": 6243.4, "quote_volume": 1499.40682, "trades": 18, "taker_buy_volume": 1033.3, "taker_buy_quote": 248.18603}, {"ts": 1769953260000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 6677.6, "quote_volume": 1600.77882, "trades": 23, "taker_buy_volume": 1539.1, "taker_buy_quote": 369.07618}, {"ts": 1769953320000, "open": 0.2398, "high": 0.24, "low": 0.2397, "close": 0.2398, "volume": 9706.3, "quote_volume": 2327.71127, "trades": 19, "taker_buy_volume": 2404.2, "taker_buy_quote": 576.65056}, {"ts": 1769953380000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953440000, "open": 0.2397, "high": 0.2397, "low": 0.2394, "close": 0.2395, "volume": 7430.8, "quote_volume": 1779.58228, "trades": 27, "taker_buy_volume": 1611.9, "taker_buy_quote": 386.05005}, {"ts": 1769953500000, "open": 0.2393, "high": 0.24, "low": 0.2393, "close": 0.2396, "volume": 11384.0, "quote_volume": 2729.75729, "trades": 28, "taker_buy_volume": 11056.4, "taker_buy_quote": 2651.23585}, {"ts": 1769953560000, "open": 0.2397, "high": 0.2401, "low": 0.2397, "close": 0.2401, "volume": 4021.0, "quote_volume": 964.05809, "trades": 15, "taker_buy_volume": 2174.6, "taker_buy_quote": 521.47601}, {"ts": 1769953620000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953680000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 863.4, "quote_volume": 207.14216, "trades": 8, "taker_buy_volume": 779.8, "taker_buy_quote": 187.08234}, {"ts": 1769953740000, "open": 0.2401, "high": 0.2401, "low": 0.2392, "close": 0.2394, "volume": 4252.9, "quote_volume": 1019.84174, "trades": 22, "taker_buy_volume": 1213.7, "taker_buy_quote": 290.5471}, {"ts": 1769953800000, "open": 0.2393, "high": 0.2393, "low": 0.2389, "close": 0.2393, "volume": 16455.3, "quote_volume": 3935.29259, "trades": 36, "taker_buy_volume": 4747.1, "taker_buy_quote": 1135.50577}, {"ts": 1769953860000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2391, "volume": 1468.1, "quote_volume": 351.18294, "trades": 19, "taker_buy_volume": 1134.2, "taker_buy_quote": 271.30064}, {"ts": 1769953920000, "open": 0.239, "high": 0.239, "low": 0.2385, "close": 0.2385, "volume": 4312.4, "quote_volume": 1029.16097, "trades": 17, "taker_buy_volume": 2124.7, "taker_buy_quote": 506.98686}, {"ts": 1769953980000, "open": 0.2386, "high": 0.2386, "low": 0.2382, "close": 0.2385, "volume": 8494.7, "quote_volume": 2025.16995, "trades": 29, "taker_buy_volume": 299.7, "taker_buy_quote": 71.45874}, {"ts": 1769954040000, "open": 0.2386, "high": 0.239, "low": 0.2386, "close": 0.2389, "volume": 3914.4, "quote_volume": 934.94361, "trades": 12, "taker_buy_volume": 3124.9, "taker_buy_quote": 746.33879}, {"ts": 1769954100000, "open": 0.2388, "high": 0.2394, "low": 0.2388, "close": 0.2394, "volume": 6203.0, "quote_volume": 1483.33421, "trades": 20, "taker_buy_volume": 4512.3, "taker_buy_quote": 1079.34233}, {"ts": 1769954160000, "open": 0.2394, "high": 0.2404, "low": 0.2393, "close": 0.24, "volume": 15705.1, "quote_volume": 3767.29706, "trades": 97, "taker_buy_volume": 4595.1, "taker_buy_quote": 1101.51737}, {"ts": 1769954220000, "open": 0.24, "high": 0.2404, "low": 0.2399, "close": 0.2399, "volume": 33354.1, "quote_volume": 8008.53083, "trades": 52, "taker_buy_volume": 6766.9, "taker_buy_quote": 1626.25853}, {"ts": 1769954280000, "open": 0.2398, "high": 0.2401, "low": 0.2397, "close": 0.2401, "volume": 8880.7, "quote_volume": 2129.34276, "trades": 20, "taker_buy_volume": 1595.6, "taker_buy_quote": 382.55641}, {"ts": 1769954340000, "open": 0.2401, "high": 0.2406, "low": 0.2401, "close": 0.2406, "volume": 986.1, "quote_volume": 237.01621, "trades": 12, "taker_buy_volume": 647.0, "taker_buy_quote": 155.52623}, {"ts": 1769954400000, "open": 0.2406, "high": 0.2406, "low": 0.24, "close": 0.2401, "volume": 4831.4, "quote_volume": 1161.83232, "trades": 16, "taker_buy_volume": 123.9, "taker_buy_quote": 29.75839}, {"ts": 1769954460000, "open": 0.2401, "high": 0.2401, "low": 0.2397, "close": 0.2399, "volume": 3018.3, "quote_volume": 724.24817, "trades": 17, "taker_buy_volume": 167.2, "taker_buy_quote": 40.11964}, {"ts": 1769954520000, "open": 0.2398, "high": 0.2398, "low": 0.2395, "close": 0.2396, "volume": 6406.3, "quote_volume": 1535.01086, "trades": 10, "taker_buy_volume": 1096.5, "taker_buy_quote": 262.78222}, {"ts": 1769954580000, "open": 0.2398, "high": 0.2399, "low": 0.2393, "close": 0.2393, "volume": 5523.1, "quote_volume": 1323.63987, "trades": 15, "taker_buy_volume": 2177.4, "taker_buy_quote": 522.1447}, {"ts": 1769954640000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 158.7, "quote_volume": 37.96523, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954700000, "open": 0.2393, "high": 0.2395, "low": 0.2392, "close": 0.2392, "volume": 7530.2, "quote_volume": 1803.38601, "trades": 13, "taker_buy_volume": 7446.4, "taker_buy_quote": 1783.33686}, {"ts": 1769954760000, "open": 0.2391, "high": 0.2399, "low": 0.2389, "close": 0.2399, "volume": 11546.3, "quote_volume": 2760.97799, "trades": 27, "taker_buy_volume": 4276.9, "taker_buy_quote": 1023.19411}, {"ts": 1769954820000, "open": 0.24, "high": 0.2401, "low": 0.2397, "close": 0.2397, "volume": 882.7, "quote_volume": 211.83984, "trades": 9, "taker_buy_volume": 530.1, "taker_buy_quote": 127.27701}, {"ts": 1769954880000, "open": 0.2396, "high": 0.2396, "low": 0.2391, "close": 0.2391, "volume": 1370.3, "quote_volume": 328.08608, "trades": 9, "taker_buy_volume": 488.3, "taker_buy_quote": 116.94785}, {"ts": 1769954940000, "open": 0.239, "high": 0.2392, "low": 0.2388, "close": 0.2388, "volume": 4259.4, "quote_volume": 1017.88193, "trades": 19, "taker_buy_volume": 1618.9, "taker_buy_quote": 387.06503}, {"ts": 1769955000000, "open": 0.2387, "high": 0.2387, "low": 0.2379, "close": 0.2379, "volume": 9736.7, "quote_volume": 2320.31117, "trades": 47, "taker_buy_volume": 7634.4, "taker_buy_quote": 1819.18108}, {"ts": 1769955060000, "open": 0.2381, "high": 0.2381, "low": 0.2378, "close": 0.2378, "volume": 270.1, "quote_volume": 64.25504, "trades": 5, "taker_buy_volume": 42.1, "taker_buy_quote": 10.02401}, {"ts": 1769955120000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 1256.5, "quote_volume": 298.7957, "trades": 9, "taker_buy_volume": 613.7, "taker_buy_quote": 145.93786}, {"ts": 1769955180000, "open": 0.2378, "high": 0.2382, "low": 0.2378, "close": 0.2382, "volume": 3073.2, "quote_volume": 731.06622, "trades": 17, "taker_buy_volume": 2946.6, "taker_buy_quote": 700.94808}, {"ts": 1769955240000, "open": 0.2378, "high": 0.2381, "low": 0.2378, "close": 0.238, "volume": 2270.6, "quote_volume": 540.18837, "trades": 11, "taker_buy_volume": 2186.3, "taker_buy_quote": 520.13341}, {"ts": 1769955300000, "open": 0.2379, "high": 0.2381, "low": 0.2379, "close": 0.238, "volume": 2316.4, "quote_volume": 551.29275, "trades": 6, "taker_buy_volume": 63.9, "taker_buy_quote": 15.21023}, {"ts": 1769955360000, "open": 0.2379, "high": 0.2379, "low": 0.2376, "close": 0.2377, "volume": 2727.4, "quote_volume": 648.55329, "trades": 12, "taker_buy_volume": 2515.9, "taker_buy_quote": 598.27148}, {"ts": 1769955420000, "open": 0.2378, "high": 0.238, "low": 0.2377, "close": 0.2377, "volume": 236.1, "quote_volume": 56.15302, "trades": 6, "taker_buy_volume": 126.6, "taker_buy_quote": 30.11814}, {"ts": 1769955480000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955540000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955600000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955660000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 316.2, "quote_volume": 75.19236, "trades": 4, "taker_buy_volume": 316.2, "taker_buy_quote": 75.19236}, {"ts": 1769955720000, "open": 0.2377, "high": 0.2377, "low": 0.2374, "close": 0.2376, "volume": 2091.1, "quote_volume": 496.75819, "trades": 26, "taker_buy_volume": 1877.9, "taker_buy_quote": 446.10992}, {"ts": 1769955780000, "open": 0.2377, "high": 0.2379, "low": 0.2377, "close": 0.2377, "volume": 211.0, "quote_volume": 50.17158, "trades": 5, "taker_buy_volume": 126.6, "taker_buy_quote": 30.10548}, {"ts": 1769955840000, "open": 0.2378, "high": 0.2378, "low": 0.2375, "close": 0.2375, "volume": 545.4, "quote_volume": 129.55782, "trades": 7, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03516}, {"ts": 1769955900000, "open": 0.2376, "high": 0.2378, "low": 0.2374, "close": 0.2375, "volume": 5857.4, "quote_volume": 1391.71824, "trades": 15, "taker_buy_volume": 168.8, "taker_buy_quote": 40.11954}, {"ts": 1769955960000, "open": 0.2374, "high": 0.2375, "low": 0.2371, "close": 0.2373, "volume": 1320.0, "quote_volume": 313.22945, "trades": 12, "taker_buy_volume": 1066.5, "taker_buy_quote": 253.08858}, {"ts": 1769956020000, "open": 0.2371, "high": 0.2371, "low": 0.237, "close": 0.237, "volume": 962.6, "quote_volume": 228.23024, "trades": 3, "taker_buy_volume": 940.4, "taker_buy_quote": 222.96884}, {"ts": 1769956080000, "open": 0.237, "high": 0.2372, "low": 0.2368, "close": 0.2368, "volume": 3995.9, "quote_volume": 946.65923, "trades": 19, "taker_buy_volume": 2071.7, "taker_buy_quote": 490.95584}, {"ts": 1769956140000, "open": 0.2367, "high": 0.2367, "low": 0.2363, "close": 0.2367, "volume": 7839.9, "quote_volume": 1853.4981, "trades": 18, "taker_buy_volume": 1058.1, "taker_buy_quote": 250.39261}, {"ts": 1769956200000, "open": 0.2367, "high": 0.2372, "low": 0.2367, "close": 0.2372, "volume": 1025.0, "quote_volume": 242.94579, "trades": 9, "taker_buy_volume": 822.0, "taker_buy_quote": 194.89569}, {"ts": 1769956260000, "open": 0.237, "high": 0.237, "low": 0.2361, "close": 0.2365, "volume": 7840.3, "quote_volume": 1852.42316, "trades": 29, "taker_buy_volume": 2480.4, "taker_buy_quote": 586.19315}, {"ts": 1769956320000, "open": 0.2366, "high": 0.2371, "low": 0.2366, "close": 0.2371, "volume": 8162.8, "quote_volume": 1934.47992, "trades": 22, "taker_buy_volume": 5615.2, "taker_buy_quote": 1330.44396}, {"ts": 1769956380000, "open": 0.2372, "high": 0.2376, "low": 0.2367, "close": 0.237, "volume": 20965.2, "quote_volume": 4971.18699, "trades": 45, "taker_buy_volume": 5112.7, "taker_buy_quote": 1213.47696}, {"ts": 1769956440000, "open": 0.2368, "high": 0.2368, "low": 0.2356, "close": 0.236, "volume": 31490.1, "quote_volume": 7437.24039, "trades": 74, "taker_buy_volume": 15839.1, "taker_buy_quote": 3740.13403}, {"ts": 1769956500000, "open": 0.2361, "high": 0.2362, "low": 0.2358, "close": 0.2358, "volume": 340.0, "quote_volume": 80.24, "trades": 8, "taker_buy_volume": 127.5, "taker_buy_quote": 30.107}, {"ts": 1769956560000, "open": 0.2359, "high": 0.2363, "low": 0.2359, "close": 0.2362, "volume": 7590.8, "quote_volume": 1791.78803, "trades": 61, "taker_buy_volume": 2434.1, "taker_buy_quote": 574.83144}, {"ts": 1769956620000, "open": 0.2363, "high": 0.2364, "low": 0.236, "close": 0.2364, "volume": 10517.2, "quote_volume": 2484.36882, "trades": 34, "taker_buy_volume": 6580.8, "taker_buy_quote": 1554.6421}, {"ts": 1769956680000, "open": 0.2365, "high": 0.2367, "low": 0.2361, "close": 0.2362, "volume": 18367.1, "quote_volume": 4342.1182, "trades": 68, "taker_buy_volume": 3969.1, "taker_buy_quote": 938.94714}, {"ts": 1769956740000, "open": 0.2364, "high": 0.2364, "low": 0.2361, "close": 0.2362, "volume": 2807.0, "quote_volume": 663.09394, "trades": 12, "taker_buy_volume": 2348.1, "taker_buy_quote": 554.67917}, {"ts": 1769956800000, "open": 0.2363, "high": 0.2369, "low": 0.2362, "close": 0.2369, "volume": 466.6, "quote_volume": 110.38048, "trades": 11, "taker_buy_volume": 381.7, "taker_buy_quote": 90.3059}, {"ts": 1769956860000, "open": 0.2367, "high": 0.237, "low": 0.2366, "close": 0.237, "volume": 370.2, "quote_volume": 87.6582, "trades": 10, "taker_buy_volume": 191.2, "taker_buy_quote": 45.27608}, {"ts": 1769956920000, "open": 0.2371, "high": 0.2377, "low": 0.2371, "close": 0.2376, "volume": 3722.4, "quote_volume": 884.41115, "trades": 15, "taker_buy_volume": 1394.0, "taker_buy_quote": 331.18753}, {"ts": 1769956980000, "open": 0.2377, "high": 0.2384, "low": 0.2377, "close": 0.238, "volume": 6503.3, "quote_volume": 1547.74398, "trades": 40, "taker_buy_volume": 3816.1, "taker_buy_quote": 908.29257}, {"ts": 1769957040000, "open": 0.2381, "high": 0.2389, "low": 0.2379, "close": 0.2379, "volume": 6409.9, "quote_volume": 1527.19696, "trades": 30, "taker_buy_volume": 1488.6, "taker_buy_quote": 355.28849}, {"ts": 1769957100000, "open": 0.2381, "high": 0.2389, "low": 0.2381, "close": 0.2386, "volume": 12339.6, "quote_volume": 2943.50784, "trades": 31, "taker_buy_volume": 11072.4, "taker_buy_quote": 2641.34764}, {"ts": 1769957160000, "open": 0.2386, "high": 0.2386, "low": 0.2375, "close": 0.2377, "volume": 5956.4, "quote_volume": 1417.67606, "trades": 21, "taker_buy_volume": 171.4, "taker_buy_quote": 40.72016}, {"ts": 1769957220000, "open": 0.2377, "high": 0.2377, "low": 0.2372, "close": 0.2372, "volume": 331.2, "quote_volume": 78.62905, "trades": 8, "taker_buy_volume": 84.4, "taker_buy_quote": 20.04078}, {"ts": 1769957280000, "open": 0.2371, "high": 0.2383, "low": 0.2371, "close": 0.2383, "volume": 15092.2, "quote_volume": 3586.80351, "trades": 28, "taker_buy_volume": 14157.8, "taker_buy_quote": 3364.83363}, {"ts": 1769957340000, "open": 0.2384, "high": 0.2384, "low": 0.238, "close": 0.2382, "volume": 4082.6, "quote_volume": 972.94043, "trades": 16, "taker_buy_volume": 1117.2, "taker_buy_quote": 266.31943}, {"ts": 1769957400000, "open": 0.2383, "high": 0.2396, "low": 0.2383, "close": 0.2396, "volume": 37512.7, "quote_volume": 8967.69398, "trades": 86, "taker_buy_volume": 29199.1, "taker_buy_quote": 6977.94191}, {"ts": 1769957460000, "open": 0.2398, "high": 0.2402, "low": 0.2391, "close": 0.2391, "volume": 3189.1, "quote_volume": 765.13237, "trades": 34, "taker_buy_volume": 1723.7, "taker_buy_quote": 413.4885}, {"ts": 1769957520000, "open": 0.239, "high": 0.239, "low": 0.2385, "close": 0.2387, "volume": 3404.9, "quote_volume": 812.82551, "trades": 24, "taker_buy_volume": 1644.3, "taker_buy_quote": 392.26606}, {"ts": 1769957580000, "open": 0.2387, "high": 0.2387, "low": 0.2385, "close": 0.2387, "volume": 2638.5, "quote_volume": 629.59492, "trades": 11, "taker_buy_volume": 782.0, "taker_buy_quote": 186.63823}, {"ts": 1769957640000, "open": 0.2386, "high": 0.2386, "low": 0.238, "close": 0.2382, "volume": 13584.3, "quote_volume": 3237.20316, "trades": 32, "taker_buy_volume": 1934.0, "taker_buy_quote": 460.50211}, {"ts": 1769957700000, "open": 0.238, "high": 0.2385, "low": 0.238, "close": 0.2385, "volume": 15658.6, "quote_volume": 3730.99969, "trades": 23, "taker_buy_volume": 15644.5, "taker_buy_quote": 3727.64389}, {"ts": 1769957760000, "open": 0.2383, "high": 0.2383, "low": 0.2382, "close": 0.2382, "volume": 579.6, "quote_volume": 138.08719, "trades": 7, "taker_buy_volume": 537.4, "taker_buy_quote": 128.03515}, {"ts": 1769957820000, "open": 0.2381, "high": 0.2382, "low": 0.238, "close": 0.2382, "volume": 221.3, "quote_volume": 52.69291, "trades": 6, "taker_buy_volume": 98.1, "taker_buy_quote": 23.36321}, {"ts": 1769957880000, "open": 0.2381, "high": 0.2386, "low": 0.2381, "close": 0.2382, "volume": 10324.7, "quote_volume": 2461.28396, "trades": 16, "taker_buy_volume": 3809.2, "taker_buy_quote": 907.99727}, {"ts": 1769957940000, "open": 0.2381, "high": 0.2381, "low": 0.2377, "close": 0.2379, "volume": 6520.3, "quote_volume": 1550.69576, "trades": 40, "taker_buy_volume": 1377.0, "taker_buy_quote": 327.39292}, {"ts": 1769958000000, "open": 0.2378, "high": 0.2378, "low": 0.2374, "close": 0.2376, "volume": 2534.4, "quote_volume": 601.97514, "trades": 19, "taker_buy_volume": 1729.4, "taker_buy_quote": 410.73672}, {"ts": 1769958060000, "open": 0.2376, "high": 0.2376, "low": 0.2372, "close": 0.2376, "volume": 15724.0, "quote_volume": 3734.205, "trades": 19, "taker_buy_volume": 13638.4, "taker_buy_quote": 3239.12986}, {"ts": 1769958120000, "open": 0.2376, "high": 0.2381, "low": 0.2375, "close": 0.2375, "volume": 24574.6, "quote_volume": 5843.6521, "trades": 51, "taker_buy_volume": 21714.8, "taker_buy_quote": 5163.94108}, {"ts": 1769958180000, "open": 0.2376, "high": 0.2376, "low": 0.2371, "close": 0.2371, "volume": 1921.8, "quote_volume": 455.80618, "trades": 11, "taker_buy_volume": 77.3, "taker_buy_quote": 18.35875}, {"ts": 1769958240000, "open": 0.237, "high": 0.2372, "low": 0.2368, "close": 0.2369, "volume": 896.0, "quote_volume": 212.41698, "trades": 14, "taker_buy_volume": 535.8, "taker_buy_quote": 127.07481}, {"ts": 1769958300000, "open": 0.237, "high": 0.237, "low": 0.2369, "close": 0.2369, "volume": 934.3, "quote_volume": 221.33991, "trades": 3, "taker_buy_volume": 42.4, "taker_buy_quote": 10.0488}, {"ts": 1769958360000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 553.8, "quote_volume": 131.19522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958420000, "open": 0.2368, "high": 0.2368, "low": 0.2366, "close": 0.2367, "volume": 975.3, "quote_volume": 230.85351, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958480000, "open": 0.2368, "high": 0.237, "low": 0.2368, "close": 0.237, "volume": 270.5, "quote_volume": 64.08695, "trades": 6, "taker_buy_volume": 182.2, "taker_buy_quote": 43.16868}, {"ts": 1769958540000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958600000, "open": 0.2369, "high": 0.2369, "low": 0.2368, "close": 0.2368, "volume": 189.8, "quote_volume": 44.95638, "trades": 4, "taker_buy_volume": 30.0, "taker_buy_quote": 7.104}, {"ts": 1769958660000, "open": 0.2367, "high": 0.2367, "low": 0.2358, "close": 0.2358, "volume": 7002.0, "quote_volume": 1652.78606, "trades": 34, "taker_buy_volume": 133.2, "taker_buy_quote": 31.46184}, {"ts": 1769958720000, "open": 0.2359, "high": 0.236, "low": 0.2359, "close": 0.2359, "volume": 530.9, "quote_volume": 125.24356, "trades": 3, "taker_buy_volume": 85.0, "taker_buy_quote": 20.05575}, {"ts": 1769958780000, "open": 0.2359, "high": 0.2359, "low": 0.2352, "close": 0.2355, "volume": 26148.4, "quote_volume": 6160.28941, "trades": 93, "taker_buy_volume": 13022.9, "taker_buy_quote": 3070.20887}, {"ts": 1769958840000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 75.2, "quote_volume": 17.7096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958900000, "open": 0.2354, "high": 0.2354, "low": 0.2353, "close": 0.2354, "volume": 481.9, "quote_volume": 113.39959, "trades": 6, "taker_buy_volume": 396.7, "taker_buy_quote": 93.34777}, {"ts": 1769958960000, "open": 0.2353, "high": 0.2353, "low": 0.2347, "close": 0.2347, "volume": 1381.9, "quote_volume": 324.94771, "trades": 17, "taker_buy_volume": 998.1, "taker_buy_quote": 234.73984}, {"ts": 1769959020000, "open": 0.2347, "high": 0.2349, "low": 0.2342, "close": 0.2343, "volume": 19779.3, "quote_volume": 4638.95399, "trades": 74, "taker_buy_volume": 4889.3, "taker_buy_quote": 1146.9875}, {"ts": 1769959080000, "open": 0.2341, "high": 0.2341, "low": 0.2335, "close": 0.2335, "volume": 4012.9, "quote_volume": 938.00616, "trades": 16, "taker_buy_volume": 1787.0, "taker_buy_quote": 417.7568}, {"ts": 1769959140000, "open": 0.2334, "high": 0.2336, "low": 0.233, "close": 0.2335, "volume": 16391.1, "quote_volume": 3823.69649, "trades": 51, "taker_buy_volume": 14304.6, "taker_buy_quote": 3337.01788}, {"ts": 1769959200000, "open": 0.2335, "high": 0.2335, "low": 0.2328, "close": 0.2329, "volume": 3193.5, "quote_volume": 743.95595, "trades": 22, "taker_buy_volume": 1920.3, "taker_buy_quote": 447.4347}, {"ts": 1769959260000, "open": 0.233, "high": 0.2334, "low": 0.233, "close": 0.2334, "volume": 1064.3, "quote_volume": 248.24636, "trades": 16, "taker_buy_volume": 446.9, "taker_buy_quote": 104.23277}, {"ts": 1769959320000, "open": 0.2332, "high": 0.2334, "low": 0.233, "close": 0.2331, "volume": 427.4, "quote_volume": 99.66538, "trades": 9, "taker_buy_volume": 129.0, "taker_buy_quote": 30.0914}, {"ts": 1769959380000, "open": 0.2332, "high": 0.2338, "low": 0.2332, "close": 0.2338, "volume": 300.9, "quote_volume": 70.26012, "trades": 7, "taker_buy_volume": 300.9, "taker_buy_quote": 70.26012}, {"ts": 1769959440000, "open": 0.2338, "high": 0.2338, "low": 0.2334, "close": 0.2334, "volume": 1336.7, "quote_volume": 312.47749, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959500000, "open": 0.2333, "high": 0.2333, "low": 0.2326, "close": 0.2327, "volume": 4054.1, "quote_volume": 943.83243, "trades": 26, "taker_buy_volume": 2968.5, "taker_buy_quote": 690.91692}, {"ts": 1769959560000, "open": 0.2328, "high": 0.233, "low": 0.2323, "close": 0.2324, "volume": 14436.8, "quote_volume": 3358.721, "trades": 72, "taker_buy_volume": 7202.9, "taker_buy_quote": 1675.79061}, {"ts": 1769959620000, "open": 0.2323, "high": 0.2325, "low": 0.2319, "close": 0.2323, "volume": 6882.9, "quote_volume": 1598.04518, "trades": 47, "taker_buy_volume": 5604.8, "taker_buy_quote": 1301.10201}, {"ts": 1769959680000, "open": 0.2323, "high": 0.2323, "low": 0.232, "close": 0.2322, "volume": 1825.9, "quote_volume": 424.04711, "trades": 11, "taker_buy_volume": 990.5, "taker_buy_quote": 230.08019}, {"ts": 1769959740000, "open": 0.2323, "high": 0.2323, "low": 0.2322, "close": 0.2322, "volume": 86.4, "quote_volume": 20.0664, "trades": 2, "taker_buy_volume": 43.2, "taker_buy_quote": 10.03536}, {"ts": 1769959800000, "open": 0.2321, "high": 0.2327, "low": 0.232, "close": 0.2321, "volume": 11693.2, "quote_volume": 2714.46057, "trades": 62, "taker_buy_volume": 2587.6, "taker_buy_quote": 601.41474}, {"ts": 1769959860000, "open": 0.2323, "high": 0.2332, "low": 0.2317, "close": 0.2332, "volume": 7897.6, "quote_volume": 1831.82963, "trades": 44, "taker_buy_volume": 1086.9, "taker_buy_quote": 252.50288}, {"ts": 1769959920000, "open": 0.2332, "high": 0.2333, "low": 0.2321, "close": 0.2323, "volume": 16906.0, "quote_volume": 3931.36339, "trades": 85, "taker_buy_volume": 3650.5, "taker_buy_quote": 849.08484}, {"ts": 1769959980000, "open": 0.2324, "high": 0.2325, "low": 0.232, "close": 0.232, "volume": 492.5, "quote_volume": 114.41811, "trades": 9, "taker_buy_volume": 276.5, "taker_buy_quote": 64.26291}, {"ts": 1769960040000, "open": 0.2319, "high": 0.2323, "low": 0.2319, "close": 0.2322, "volume": 13565.2, "quote_volume": 3149.91916, "trades": 18, "taker_buy_volume": 13478.8, "taker_buy_quote": 3129.87868}, {"ts": 1769960100000, "open": 0.2323, "high": 0.2323, "low": 0.2317, "close": 0.2318, "volume": 5200.7, "quote_volume": 1206.97449, "trades": 11, "taker_buy_volume": 302.2, "taker_buy_quote": 70.07156}, {"ts": 1769960160000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 950.1, "quote_volume": 220.32819, "trades": 7, "taker_buy_volume": 43.3, "taker_buy_quote": 10.04127}, {"ts": 1769960220000, "open": 0.232, "high": 0.2321, "low": 0.232, "close": 0.2321, "volume": 3280.9, "quote_volume": 761.49257, "trades": 6, "taker_buy_volume": 3217.8, "taker_buy_quote": 746.84706}, {"ts": 1769960280000, "open": 0.232, "high": 0.2329, "low": 0.2316, "close": 0.2329, "volume": 4439.1, "quote_volume": 1031.41804, "trades": 37, "taker_buy_volume": 1598.1, "taker_buy_quote": 370.79625}, {"ts": 1769960340000, "open": 0.2327, "high": 0.2341, "low": 0.2323, "close": 0.2338, "volume": 8881.4, "quote_volume": 2076.61543, "trades": 119, "taker_buy_volume": 7978.7, "taker_buy_quote": 1865.84372}, {"ts": 1769960400000, "open": 0.2337, "high": 0.2339, "low": 0.2328, "close": 0.233, "volume": 17968.1, "quote_volume": 4190.02207, "trades": 41, "taker_buy_volume": 1676.9, "taker_buy_quote": 391.38989}, {"ts": 1769960460000, "open": 0.2329, "high": 0.233, "low": 0.2326, "close": 0.2328, "volume": 699.4, "quote_volume": 162.83253, "trades": 10, "taker_buy_volume": 371.3, "taker_buy_quote": 86.4439}, {"ts": 1769960520000, "open": 0.2329, "high": 0.2334, "low": 0.2329, "close": 0.233, "volume": 2500.0, "quote_volume": 582.6857, "trades": 22, "taker_buy_volume": 292.0, "taker_buy_quote": 68.07807}, {"ts": 1769960580000, "open": 0.2331, "high": 0.2333, "low": 0.2331, "close": 0.2332, "volume": 172.0, "quote_volume": 40.1104, "trades": 7, "taker_buy_volume": 129.0, "taker_buy_quote": 30.0828}, {"ts": 1769960640000, "open": 0.2333, "high": 0.2333, "low": 0.2329, "close": 0.2329, "volume": 1013.6, "quote_volume": 236.11044, "trades": 7, "taker_buy_volume": 43.0, "taker_buy_quote": 10.0319}, {"ts": 1769960700000, "open": 0.2331, "high": 0.2339, "low": 0.2331, "close": 0.2331, "volume": 8700.9, "quote_volume": 2029.944, "trades": 57, "taker_buy_volume": 2253.6, "taker_buy_quote": 525.49031}, {"ts": 1769960760000, "open": 0.2333, "high": 0.2337, "low": 0.2332, "close": 0.2335, "volume": 8516.5, "quote_volume": 1986.52444, "trades": 86, "taker_buy_volume": 7257.4, "taker_buy_quote": 1692.65818}, {"ts": 1769960820000, "open": 0.2335, "high": 0.2337, "low": 0.2334, "close": 0.2336, "volume": 4299.0, "quote_volume": 1003.98542, "trades": 22, "taker_buy_volume": 3319.1, "taker_buy_quote": 775.11872}, {"ts": 1769960880000, "open": 0.2337, "high": 0.2347, "low": 0.2337, "close": 0.2345, "volume": 765.9, "quote_volume": 179.45901, "trades": 19, "taker_buy_volume": 660.9, "taker_buy_quote": 154.84273}, {"ts": 1769960940000, "open": 0.2345, "high": 0.2351, "low": 0.2345, "close": 0.2346, "volume": 4191.8, "quote_volume": 983.95908, "trades": 78, "taker_buy_volume": 3257.5, "taker_buy_quote": 764.51729}, {"ts": 1769961000000, "open": 0.2347, "high": 0.2347, "low": 0.2343, "close": 0.2345, "volume": 873.8, "quote_volume": 204.82538, "trades": 14, "taker_buy_volume": 363.4, "taker_buy_quote": 85.22582}, {"ts": 1769961060000, "open": 0.2346, "high": 0.235, "low": 0.2346, "close": 0.2347, "volume": 3300.9, "quote_volume": 775.24024, "trades": 14, "taker_buy_volume": 2809.7, "taker_buy_quote": 659.86669}, {"ts": 1769961120000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 42.7, "quote_volume": 10.02596, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 10.02596}, {"ts": 1769961180000, "open": 0.2349, "high": 0.2349, "low": 0.2341, "close": 0.2341, "volume": 439.8, "quote_volume": 103.144, "trades": 13, "taker_buy_volume": 42.7, "taker_buy_quote": 10.03023}, {"ts": 1769961240000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 927.2, "quote_volume": 216.9648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961300000, "open": 0.2341, "high": 0.2341, "low": 0.234, "close": 0.234, "volume": 394.8, "quote_volume": 92.40519, "trades": 5, "taker_buy_volume": 131.4, "taker_buy_quote": 30.76074}, {"ts": 1769961360000, "open": 0.2341, "high": 0.2342, "low": 0.2341, "close": 0.2342, "volume": 1036.6, "quote_volume": 242.76743, "trades": 4, "taker_buy_volume": 1036.6, "taker_buy_quote": 242.76743}, {"ts": 1769961420000, "open": 0.2343, "high": 0.2356, "low": 0.2343, "close": 0.235, "volume": 14648.5, "quote_volume": 3444.94558, "trades": 47, "taker_buy_volume": 11696.3, "taker_buy_quote": 2750.44761}, {"ts": 1769961480000, "open": 0.2351, "high": 0.2356, "low": 0.2346, "close": 0.2349, "volume": 35188.9, "quote_volume": 8274.91243, "trades": 74, "taker_buy_volume": 7917.2, "taker_buy_quote": 1861.91398}, {"ts": 1769961540000, "open": 0.2349, "high": 0.2349, "low": 0.2347, "close": 0.2347, "volume": 1841.2, "quote_volume": 432.29798, "trades": 8, "taker_buy_volume": 914.2, "taker_buy_quote": 214.56701}, {"ts": 1769961600000, "open": 0.2346, "high": 0.2347, "low": 0.2342, "close": 0.2344, "volume": 8269.2, "quote_volume": 1939.65246, "trades": 21, "taker_buy_volume": 8012.5, "taker_buy_quote": 1879.482}, {"ts": 1769961660000, "open": 0.2345, "high": 0.2348, "low": 0.2342, "close": 0.2347, "volume": 11807.1, "quote_volume": 2766.7324, "trades": 25, "taker_buy_volume": 10695.3, "taker_buy_quote": 2506.26819}, {"ts": 1769961720000, "open": 0.2348, "high": 0.2348, "low": 0.2339, "close": 0.2339, "volume": 8833.2, "quote_volume": 2070.20851, "trades": 49, "taker_buy_volume": 2429.9, "taker_buy_quote": 569.05749}, {"ts": 1769961780000, "open": 0.234, "high": 0.2343, "low": 0.234, "close": 0.2342, "volume": 471.6, "quote_volume": 110.42297, "trades": 9, "taker_buy_volume": 257.3, "taker_buy_quote": 60.23391}, {"ts": 1769961840000, "open": 0.2343, "high": 0.2348, "low": 0.2343, "close": 0.2348, "volume": 4798.3, "quote_volume": 1124.59318, "trades": 70, "taker_buy_volume": 3933.1, "taker_buy_quote": 921.61074}, {"ts": 1769961900000, "open": 0.2349, "high": 0.2357, "low": 0.2348, "close": 0.2357, "volume": 6775.5, "quote_volume": 1591.90735, "trades": 81, "taker_buy_volume": 5868.0, "taker_buy_quote": 1378.79653}, {"ts": 1769961960000, "open": 0.2357, "high": 0.2373, "low": 0.2357, "close": 0.236, "volume": 57210.5, "quote_volume": 13549.03242, "trades": 127, "taker_buy_volume": 23437.9, "taker_buy_quote": 5554.49129}, {"ts": 1769962020000, "open": 0.2359, "high": 0.2359, "low": 0.2357, "close": 0.2357, "volume": 606.4, "quote_volume": 142.94454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962080000, "open": 0.2356, "high": 0.2356, "low": 0.2353, "close": 0.2354, "volume": 2643.5, "quote_volume": 622.10478, "trades": 18, "taker_buy_volume": 1669.7, "taker_buy_quote": 392.88467}, {"ts": 1769962140000, "open": 0.2354, "high": 0.2359, "low": 0.235, "close": 0.2351, "volume": 17599.5, "quote_volume": 4147.1606, "trades": 39, "taker_buy_volume": 10296.8, "taker_buy_quote": 2427.82359}, {"ts": 1769962200000, "open": 0.2352, "high": 0.2354, "low": 0.2348, "close": 0.2349, "volume": 10873.1, "quote_volume": 2555.90957, "trades": 44, "taker_buy_volume": 3761.8, "taker_buy_quote": 885.13873}, {"ts": 1769962260000, "open": 0.2352, "high": 0.2355, "low": 0.2352, "close": 0.2353, "volume": 5030.8, "quote_volume": 1184.19943, "trades": 13, "taker_buy_volume": 4945.2, "taker_buy_quote": 1164.05775}, {"ts": 1769962320000, "open": 0.2354, "high": 0.2358, "low": 0.2354, "close": 0.2358, "volume": 822.1, "quote_volume": 193.70573, "trades": 7, "taker_buy_volume": 822.1, "taker_buy_quote": 193.70573}, {"ts": 1769962380000, "open": 0.2359, "high": 0.2367, "low": 0.2359, "close": 0.2367, "volume": 2780.2, "quote_volume": 657.54502, "trades": 12, "taker_buy_volume": 2714.4, "taker_buy_quote": 641.97674}, {"ts": 1769962440000, "open": 0.2368, "high": 0.2374, "low": 0.2368, "close": 0.237, "volume": 23081.1, "quote_volume": 5472.95058, "trades": 46, "taker_buy_volume": 15506.0, "taker_buy_quote": 3675.46134}, {"ts": 1769962500000, "open": 0.2369, "high": 0.2369, "low": 0.2367, "close": 0.2368, "volume": 742.5, "quote_volume": 175.87706, "trades": 10, "taker_buy_volume": 573.1, "taker_buy_quote": 135.76315}, {"ts": 1769962560000, "open": 0.2367, "high": 0.2367, "low": 0.2364, "close": 0.2366, "volume": 7216.8, "quote_volume": 1707.478, "trades": 10, "taker_buy_volume": 148.0, "taker_buy_quote": 35.0084}, {"ts": 1769962620000, "open": 0.2365, "high": 0.2365, "low": 0.2356, "close": 0.2356, "volume": 7272.5, "quote_volume": 1714.55996, "trades": 30, "taker_buy_volume": 4354.8, "taker_buy_quote": 1026.86968}, {"ts": 1769962680000, "open": 0.2356, "high": 0.2361, "low": 0.2352, "close": 0.2352, "volume": 2722.3, "quote_volume": 641.86753, "trades": 21, "taker_buy_volume": 2424.0, "taker_buy_quote": 571.61791}, {"ts": 1769962740000, "open": 0.2351, "high": 0.2353, "low": 0.235, "close": 0.2353, "volume": 596.9, "quote_volume": 140.3738, "trades": 13, "taker_buy_volume": 468.9, "taker_buy_quote": 110.28101}, {"ts": 1769962800000, "open": 0.2353, "high": 0.2357, "low": 0.2353, "close": 0.2355, "volume": 2987.4, "quote_volume": 703.44861, "trades": 16, "taker_buy_volume": 2815.4, "taker_buy_quote": 662.93267}, {"ts": 1769962860000, "open": 0.2356, "high": 0.2359, "low": 0.2348, "close": 0.2348, "volume": 1316.4, "quote_volume": 309.96635, "trades": 24, "taker_buy_volume": 593.1, "taker_buy_quote": 139.82348}, {"ts": 1769962920000, "open": 0.2349, "high": 0.2355, "low": 0.2349, "close": 0.2355, "volume": 1763.1, "quote_volume": 414.9635, "trades": 16, "taker_buy_volume": 1763.1, "taker_buy_quote": 414.9635}, {"ts": 1769962980000, "open": 0.2356, "high": 0.237, "low": 0.2356, "close": 0.237, "volume": 3124.3, "quote_volume": 738.51626, "trades": 36, "taker_buy_volume": 722.1, "taker_buy_quote": 170.63599}, {"ts": 1769963040000, "open": 0.2368, "high": 0.2374, "low": 0.2365, "close": 0.2373, "volume": 5844.1, "quote_volume": 1385.36353, "trades": 34, "taker_buy_volume": 3409.4, "taker_buy_quote": 807.72097}, {"ts": 1769963100000, "open": 0.2373, "high": 0.2379, "low": 0.2371, "close": 0.2374, "volume": 1723.2, "quote_volume": 409.00847, "trades": 24, "taker_buy_volume": 1133.2, "taker_buy_quote": 269.00547}, {"ts": 1769963160000, "open": 0.2375, "high": 0.2379, "low": 0.2371, "close": 0.2379, "volume": 3830.6, "quote_volume": 908.94435, "trades": 25, "taker_buy_volume": 527.6, "taker_buy_quote": 125.30082}, {"ts": 1769963220000, "open": 0.238, "high": 0.2384, "low": 0.2374, "close": 0.2374, "volume": 13573.0, "quote_volume": 3231.14241, "trades": 43, "taker_buy_volume": 6320.0, "taker_buy_quote": 1505.20016}, {"ts": 1769963280000, "open": 0.2375, "high": 0.2375, "low": 0.2367, "close": 0.2367, "volume": 1230.3, "quote_volume": 291.78742, "trades": 18, "taker_buy_volume": 129.0, "taker_buy_quote": 30.55144}, {"ts": 1769963340000, "open": 0.2366, "high": 0.2366, "low": 0.2361, "close": 0.2361, "volume": 783.1, "quote_volume": 185.10001, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963400000, "open": 0.236, "high": 0.236, "low": 0.2356, "close": 0.2357, "volume": 2676.3, "quote_volume": 631.32815, "trades": 20, "taker_buy_volume": 305.8, "taker_buy_quote": 72.13228}, {"ts": 1769963460000, "open": 0.2356, "high": 0.2362, "low": 0.2356, "close": 0.2357, "volume": 15612.6, "quote_volume": 3682.97433, "trades": 34, "taker_buy_volume": 11188.6, "taker_buy_quote": 2639.00434}, {"ts": 1769963520000, "open": 0.2356, "high": 0.2356, "low": 0.235, "close": 0.235, "volume": 341.0, "quote_volume": 80.22446, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963580000, "open": 0.2349, "high": 0.2355, "low": 0.2349, "close": 0.2355, "volume": 2074.2, "quote_volume": 488.17548, "trades": 14, "taker_buy_volume": 1166.9, "taker_buy_quote": 274.60695}, {"ts": 1769963640000, "open": 0.2353, "high": 0.2357, "low": 0.2352, "close": 0.2357, "volume": 1190.8, "quote_volume": 280.59062, "trades": 9, "taker_buy_volume": 1105.6, "taker_buy_quote": 260.54732}, {"ts": 1769963700000, "open": 0.2355, "high": 0.236, "low": 0.2354, "close": 0.236, "volume": 1134.3, "quote_volume": 267.20772, "trades": 14, "taker_buy_volume": 910.7, "taker_buy_quote": 214.51266}, {"ts": 1769963760000, "open": 0.2358, "high": 0.2358, "low": 0.2353, "close": 0.2353, "volume": 286.5, "quote_volume": 67.4866, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963820000, "open": 0.2352, "high": 0.2352, "low": 0.2351, "close": 0.2351, "volume": 1073.8, "quote_volume": 252.45464, "trades": 4, "taker_buy_volume": 209.7, "taker_buy_quote": 49.30047}, {"ts": 1769963880000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963940000, "open": 0.2353, "high": 0.2358, "low": 0.2353, "close": 0.2355, "volume": 460.1, "quote_volume": 108.38574, "trades": 12, "taker_buy_volume": 255.6, "taker_buy_quote": 60.20658}, {"ts": 1769964000000, "open": 0.2355, "high": 0.2356, "low": 0.2353, "close": 0.2353, "volume": 255.6, "quote_volume": 60.18102, "trades": 9, "taker_buy_volume": 42.6, "taker_buy_quote": 10.03656}, {"ts": 1769964060000, "open": 0.2354, "high": 0.2357, "low": 0.2349, "close": 0.2351, "volume": 1030.8, "quote_volume": 242.75293, "trades": 17, "taker_buy_volume": 213.1, "taker_buy_quote": 50.17649}, {"ts": 1769964120000, "open": 0.235, "high": 0.235, "low": 0.2349, "close": 0.2349, "volume": 85.4, "quote_volume": 20.06473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964180000, "open": 0.2348, "high": 0.2348, "low": 0.2345, "close": 0.2346, "volume": 2918.0, "quote_volume": 684.69082, "trades": 16, "taker_buy_volume": 2714.1, "taker_buy_quote": 636.84735}, {"ts": 1769964240000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2347, "volume": 926.3, "quote_volume": 217.49097, "trades": 5, "taker_buy_volume": 883.6, "taker_buy_quote": 207.46928}, {"ts": 1769964300000, "open": 0.2348, "high": 0.2349, "low": 0.2348, "close": 0.2348, "volume": 805.0, "quote_volume": 189.01827, "trades": 5, "taker_buy_volume": 762.3, "taker_buy_quote": 178.99231}, {"ts": 1769964360000, "open": 0.2349, "high": 0.2353, "low": 0.2348, "close": 0.2353, "volume": 905.2, "quote_volume": 212.69737, "trades": 13, "taker_buy_volume": 764.2, "taker_buy_quote": 179.57098}, {"ts": 1769964420000, "open": 0.2354, "high": 0.2355, "low": 0.2353, "close": 0.2353, "volume": 382.3, "quote_volume": 89.96797, "trades": 6, "taker_buy_volume": 85.2, "taker_buy_quote": 20.06034}, {"ts": 1769964480000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 1019.2, "quote_volume": 239.91968, "trades": 3, "taker_buy_volume": 1019.2, "taker_buy_quote": 239.91968}, {"ts": 1769964540000, "open": 0.2353, "high": 0.2353, "low": 0.2346, "close": 0.2346, "volume": 826.1, "quote_volume": 194.21332, "trades": 10, "taker_buy_volume": 484.8, "taker_buy_quote": 114.02496}, {"ts": 1769964600000, "open": 0.2345, "high": 0.2349, "low": 0.2344, "close": 0.2347, "volume": 13570.6, "quote_volume": 3185.35447, "trades": 21, "taker_buy_volume": 13232.5, "taker_buy_quote": 3106.0238}, {"ts": 1769964660000, "open": 0.2349, "high": 0.2349, "low": 0.2345, "close": 0.2345, "volume": 702.1, "quote_volume": 164.88052, "trades": 7, "taker_buy_volume": 42.8, "taker_buy_quote": 10.05372}, {"ts": 1769964720000, "open": 0.2346, "high": 0.2346, "low": 0.2342, "close": 0.2344, "volume": 5568.0, "quote_volume": 1305.9308, "trades": 11, "taker_buy_volume": 85.6, "taker_buy_quote": 20.06036}, {"ts": 1769964780000, "open": 0.2342, "high": 0.2342, "low": 0.2341, "close": 0.2341, "volume": 2789.6, "quote_volume": 653.32004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964840000, "open": 0.2343, "high": 0.2352, "low": 0.2343, "close": 0.2352, "volume": 619.4, "quote_volume": 145.40725, "trades": 14, "taker_buy_volume": 502.0, "taker_buy_quote": 117.81825}, {"ts": 1769964900000, "open": 0.2353, "high": 0.2355, "low": 0.2351, "close": 0.2352, "volume": 1227.5, "quote_volume": 288.94654, "trades": 15, "taker_buy_volume": 751.3, "taker_buy_quote": 176.89597}, {"ts": 1769964960000, "open": 0.2352, "high": 0.2354, "low": 0.235, "close": 0.2354, "volume": 2310.3, "quote_volume": 543.37277, "trades": 12, "taker_buy_volume": 2218.8, "taker_buy_quote": 521.87027}, {"ts": 1769965020000, "open": 0.2355, "high": 0.2356, "low": 0.2351, "close": 0.2351, "volume": 2266.8, "quote_volume": 533.96424, "trades": 12, "taker_buy_volume": 1925.4, "taker_buy_quote": 453.61998}, {"ts": 1769965080000, "open": 0.235, "high": 0.235, "low": 0.2349, "close": 0.235, "volume": 573.7, "quote_volume": 134.81523, "trades": 3, "taker_buy_volume": 488.3, "taker_buy_quote": 114.7505}, {"ts": 1769965140000, "open": 0.2352, "high": 0.2352, "low": 0.235, "close": 0.235, "volume": 920.3, "quote_volume": 216.36198, "trades": 15, "taker_buy_volume": 755.0, "taker_buy_quote": 177.50849}, {"ts": 1769965200000, "open": 0.235, "high": 0.2353, "low": 0.235, "close": 0.2352, "volume": 1960.2, "quote_volume": 461.00407, "trades": 11, "taker_buy_volume": 302.8, "taker_buy_quote": 71.18359}, {"ts": 1769965260000, "open": 0.2351, "high": 0.2356, "low": 0.235, "close": 0.2355, "volume": 1757.1, "quote_volume": 413.35067, "trades": 21, "taker_buy_volume": 233.0, "taker_buy_quote": 54.85046}, {"ts": 1769965320000, "open": 0.2356, "high": 0.2357, "low": 0.2353, "close": 0.2357, "volume": 932.3, "quote_volume": 219.62502, "trades": 12, "taker_buy_volume": 749.4, "taker_buy_quote": 176.54531}, {"ts": 1769965380000, "open": 0.2355, "high": 0.2357, "low": 0.2354, "close": 0.2357, "volume": 170.4, "quote_volume": 40.13772, "trades": 7, "taker_buy_volume": 85.2, "taker_buy_quote": 20.07738}, {"ts": 1769965440000, "open": 0.2358, "high": 0.2359, "low": 0.2358, "close": 0.2359, "volume": 168.7, "quote_volume": 39.78878, "trades": 6, "taker_buy_volume": 118.0, "taker_buy_quote": 27.82865}, {"ts": 1769965500000, "open": 0.236, "high": 0.236, "low": 0.2356, "close": 0.2356, "volume": 7991.5, "quote_volume": 1884.37691, "trades": 18, "taker_buy_volume": 878.6, "taker_buy_quote": 207.18663}, {"ts": 1769965560000, "open": 0.2355, "high": 0.236, "low": 0.2354, "close": 0.2357, "volume": 1098.3, "quote_volume": 258.74658, "trades": 20, "taker_buy_volume": 830.9, "taker_buy_quote": 195.74716}, {"ts": 1769965620000, "open": 0.2355, "high": 0.2356, "low": 0.2354, "close": 0.2355, "volume": 447.8, "quote_volume": 105.45474, "trades": 12, "taker_buy_volume": 320.0, "taker_buy_quote": 75.3621}, {"ts": 1769965680000, "open": 0.2354, "high": 0.2356, "low": 0.2354, "close": 0.2356, "volume": 773.1, "quote_volume": 181.99626, "trades": 6, "taker_buy_volume": 242.2, "taker_buy_quote": 57.0224}, {"ts": 1769965740000, "open": 0.2355, "high": 0.2357, "low": 0.2353, "close": 0.2357, "volume": 557.0, "quote_volume": 131.159, "trades": 13, "taker_buy_volume": 274.2, "taker_buy_quote": 64.60338}, {"ts": 1769965800000, "open": 0.2353, "high": 0.2353, "low": 0.2351, "close": 0.2351, "volume": 158.8, "quote_volume": 37.34666, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965860000, "open": 0.2353, "high": 0.2354, "low": 0.2352, "close": 0.2354, "volume": 1189.6, "quote_volume": 279.91714, "trades": 8, "taker_buy_volume": 1147.0, "taker_buy_quote": 269.89762}, {"ts": 1769965920000, "open": 0.2353, "high": 0.2354, "low": 0.2353, "close": 0.2354, "volume": 384.8, "quote_volume": 90.55196, "trades": 9, "taker_buy_volume": 85.2, "taker_buy_quote": 20.05608}, {"ts": 1769965980000, "open": 0.2353, "high": 0.2354, "low": 0.2353, "close": 0.2353, "volume": 127.8, "quote_volume": 30.0756, "trades": 3, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02804}, {"ts": 1769966040000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 42.6, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966100000, "open": 0.2351, "high": 0.2351, "low": 0.2346, "close": 0.2348, "volume": 616.1, "quote_volume": 144.63304, "trades": 13, "taker_buy_volume": 284.4, "taker_buy_quote": 66.73518}, {"ts": 1769966160000, "open": 0.2349, "high": 0.2349, "low": 0.2348, "close": 0.2348, "volume": 131.7, "quote_volume": 30.93206, "trades": 3, "taker_buy_volume": 89.0, "taker_buy_quote": 20.9061}, {"ts": 1769966220000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 42.7, "quote_volume": 10.03023, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 10.03023}, {"ts": 1769966280000, "open": 0.2349, "high": 0.235, "low": 0.2348, "close": 0.2349, "volume": 1772.1, "quote_volume": 416.34731, "trades": 7, "taker_buy_volume": 895.6, "taker_buy_quote": 210.46173}, {"ts": 1769966340000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 296.0, "quote_volume": 69.5304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966400000, "open": 0.2348, "high": 0.2348, "low": 0.2341, "close": 0.2343, "volume": 2501.1, "quote_volume": 586.10049, "trades": 10, "taker_buy_volume": 34.0, "taker_buy_quote": 7.9662}, {"ts": 1769966460000, "open": 0.2339, "high": 0.2339, "low": 0.2336, "close": 0.2337, "volume": 771.1, "quote_volume": 180.17265, "trades": 10, "taker_buy_volume": 42.9, "taker_buy_quote": 10.03002}, {"ts": 1769966520000, "open": 0.2336, "high": 0.2337, "low": 0.2332, "close": 0.2334, "volume": 36657.4, "quote_volume": 8557.76703, "trades": 99, "taker_buy_volume": 15801.3, "taker_buy_quote": 3688.77948}, {"ts": 1769966580000, "open": 0.2333, "high": 0.2333, "low": 0.2331, "close": 0.2332, "volume": 11695.6, "quote_volume": 2727.90812, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966640000, "open": 0.2333, "high": 0.2337, "low": 0.2333, "close": 0.2336, "volume": 5627.8, "quote_volume": 1313.22918, "trades": 23, "taker_buy_volume": 5245.1, "taker_buy_quote": 1223.83046}, {"ts": 1769966700000, "open": 0.2336, "high": 0.234, "low": 0.2336, "close": 0.2337, "volume": 11615.9, "quote_volume": 2717.76333, "trades": 74, "taker_buy_volume": 10208.5, "taker_buy_quote": 2388.75855}, {"ts": 1769966760000, "open": 0.2336, "high": 0.2337, "low": 0.2334, "close": 0.2334, "volume": 223.0, "quote_volume": 52.08571, "trades": 6, "taker_buy_volume": 36.0, "taker_buy_quote": 8.4096}, {"ts": 1769966820000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 2525.1, "quote_volume": 589.10583, "trades": 6, "taker_buy_volume": 2482.1, "taker_buy_quote": 579.07393}, {"ts": 1769966880000, "open": 0.2333, "high": 0.2333, "low": 0.2332, "close": 0.2332, "volume": 1852.4, "quote_volume": 432.15623, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966940000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 236.1, "quote_volume": 55.05852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967000000, "open": 0.2334, "high": 0.2336, "low": 0.2333, "close": 0.2333, "volume": 2114.1, "quote_volume": 493.45855, "trades": 11, "taker_buy_volume": 1500.1, "taker_buy_quote": 350.13624}, {"ts": 1769967060000, "open": 0.2332, "high": 0.2332, "low": 0.232, "close": 0.232, "volume": 5414.9, "quote_volume": 1257.69684, "trades": 38, "taker_buy_volume": 2248.4, "taker_buy_quote": 521.94873}, {"ts": 1769967120000, "open": 0.232, "high": 0.2321, "low": 0.2316, "close": 0.2317, "volume": 17800.7, "quote_volume": 4127.50506, "trades": 35, "taker_buy_volume": 11654.6, "taker_buy_quote": 2702.14509}, {"ts": 1769967180000, "open": 0.2316, "high": 0.2316, "low": 0.2313, "close": 0.2313, "volume": 25997.5, "quote_volume": 6018.95548, "trades": 29, "taker_buy_volume": 7380.0, "taker_buy_quote": 1708.7179}, {"ts": 1769967240000, "open": 0.2313, "high": 0.2313, "low": 0.2311, "close": 0.2312, "volume": 9204.0, "quote_volume": 2128.33299, "trades": 56, "taker_buy_volume": 1968.2, "taker_buy_quote": 455.04784}, {"ts": 1769967300000, "open": 0.231, "high": 0.231, "low": 0.2305, "close": 0.2305, "volume": 2267.1, "quote_volume": 523.42406, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967360000, "open": 0.2305, "high": 0.2311, "low": 0.2305, "close": 0.2307, "volume": 18516.3, "quote_volume": 4273.7985, "trades": 32, "taker_buy_volume": 18126.3, "taker_buy_quote": 4183.79955}, {"ts": 1769967420000, "open": 0.2305, "high": 0.2305, "low": 0.2301, "close": 0.2301, "volume": 4840.6, "quote_volume": 1115.36165, "trades": 17, "taker_buy_volume": 3832.7, "taker_buy_quote": 883.24203}, {"ts": 1769967480000, "open": 0.23, "high": 0.2303, "low": 0.2299, "close": 0.2303, "volume": 16282.1, "quote_volume": 3745.50004, "trades": 20, "taker_buy_volume": 11088.1, "taker_buy_quote": 2551.39522}, {"ts": 1769967540000, "open": 0.23, "high": 0.2302, "low": 0.2296, "close": 0.2302, "volume": 18740.5, "quote_volume": 4308.95432, "trades": 37, "taker_buy_volume": 8519.2, "taker_buy_quote": 1960.202}, {"ts": 1769967600000, "open": 0.2299, "high": 0.2304, "low": 0.2296, "close": 0.2301, "volume": 22673.2, "quote_volume": 5215.57054, "trades": 32, "taker_buy_volume": 16653.0, "taker_buy_quote": 3832.36058}, {"ts": 1769967660000, "open": 0.23, "high": 0.2304, "low": 0.2298, "close": 0.2304, "volume": 14848.3, "quote_volume": 3416.63127, "trades": 28, "taker_buy_volume": 12227.5, "taker_buy_quote": 2813.95655}, {"ts": 1769967720000, "open": 0.2304, "high": 0.2304, "low": 0.2301, "close": 0.2301, "volume": 3951.8, "quote_volume": 909.91981, "trades": 5, "taker_buy_volume": 3864.6, "taker_buy_quote": 889.85073}, {"ts": 1769967780000, "open": 0.2303, "high": 0.2303, "low": 0.2299, "close": 0.2299, "volume": 8269.8, "quote_volume": 1902.8805, "trades": 12, "taker_buy_volume": 1659.1, "taker_buy_quote": 381.62897}, {"ts": 1769967840000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967900000, "open": 0.2299, "high": 0.2301, "low": 0.2297, "close": 0.2301, "volume": 6453.3, "quote_volume": 1484.08632, "trades": 20, "taker_buy_volume": 6243.1, "taker_buy_quote": 1435.76626}, {"ts": 1769967960000, "open": 0.2301, "high": 0.2301, "low": 0.2298, "close": 0.2298, "volume": 3081.7, "quote_volume": 709.06481, "trades": 10, "taker_buy_volume": 2409.9, "taker_buy_quote": 554.51799}, {"ts": 1769968020000, "open": 0.2297, "high": 0.2297, "low": 0.2295, "close": 0.2297, "volume": 2624.2, "quote_volume": 602.51829, "trades": 15, "taker_buy_volume": 2469.1, "taker_buy_quote": 566.90973}, {"ts": 1769968080000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 479.3, "quote_volume": 110.09521, "trades": 2, "taker_buy_volume": 479.3, "taker_buy_quote": 110.09521}, {"ts": 1769968140000, "open": 0.2297, "high": 0.2297, "low": 0.2293, "close": 0.2295, "volume": 5473.1, "quote_volume": 1256.01772, "trades": 21, "taker_buy_volume": 4312.8, "taker_buy_quote": 989.74156}, {"ts": 1769968200000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 140.3, "quote_volume": 32.17079, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968260000, "open": 0.2295, "high": 0.2298, "low": 0.2295, "close": 0.2297, "volume": 1300.4, "quote_volume": 298.47676, "trades": 15, "taker_buy_volume": 1158.7, "taker_buy_quote": 265.94787}, {"ts": 1769968320000, "open": 0.2296, "high": 0.2297, "low": 0.2295, "close": 0.2297, "volume": 2581.7, "quote_volume": 592.75832, "trades": 12, "taker_buy_volume": 2494.3, "taker_buy_quote": 572.69565}, {"ts": 1769968380000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 138.7, "quote_volume": 31.85939, "trades": 1, "taker_buy_volume": 138.7, "taker_buy_quote": 31.85939}, {"ts": 1769968440000, "open": 0.2298, "high": 0.2299, "low": 0.2298, "close": 0.2299, "volume": 736.6, "quote_volume": 169.28258, "trades": 10, "taker_buy_volume": 661.3, "taker_buy_quote": 151.97111}, {"ts": 1769968500000, "open": 0.2297, "high": 0.2299, "low": 0.2297, "close": 0.2298, "volume": 3084.5, "quote_volume": 708.8181, "trades": 7, "taker_buy_volume": 2855.0, "taker_buy_quote": 656.08337}, {"ts": 1769968560000, "open": 0.2299, "high": 0.2304, "low": 0.2299, "close": 0.2304, "volume": 5583.9, "quote_volume": 1285.58402, "trades": 26, "taker_buy_volume": 3511.1, "taker_buy_quote": 808.36878}, {"ts": 1769968620000, "open": 0.2302, "high": 0.2304, "low": 0.2298, "close": 0.2304, "volume": 9672.4, "quote_volume": 2225.28038, "trades": 21, "taker_buy_volume": 3709.0, "taker_buy_quote": 853.69838}, {"ts": 1769968680000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968740000, "open": 0.2305, "high": 0.2312, "low": 0.2304, "close": 0.2312, "volume": 11602.3, "quote_volume": 2676.50567, "trades": 29, "taker_buy_volume": 7956.5, "taker_buy_quote": 1836.23617}, {"ts": 1769968800000, "open": 0.2313, "high": 0.2317, "low": 0.2313, "close": 0.2313, "volume": 16976.9, "quote_volume": 3928.49607, "trades": 54, "taker_buy_volume": 11488.4, "taker_buy_quote": 2658.62818}, {"ts": 1769968860000, "open": 0.2314, "high": 0.2321, "low": 0.2313, "close": 0.232, "volume": 27867.6, "quote_volume": 6455.90032, "trades": 90, "taker_buy_volume": 12363.4, "taker_buy_quote": 2863.82587}, {"ts": 1769968920000, "open": 0.2321, "high": 0.2338, "low": 0.2318, "close": 0.2334, "volume": 36222.8, "quote_volume": 8436.97425, "trades": 129, "taker_buy_volume": 31069.9, "taker_buy_quote": 7235.41144}, {"ts": 1769968980000, "open": 0.2335, "high": 0.234, "low": 0.2332, "close": 0.2333, "volume": 11702.1, "quote_volume": 2734.09392, "trades": 94, "taker_buy_volume": 6014.4, "taker_buy_quote": 1405.49623}, {"ts": 1769969040000, "open": 0.2334, "high": 0.2334, "low": 0.2327, "close": 0.2331, "volume": 4205.4, "quote_volume": 980.19191, "trades": 17, "taker_buy_volume": 2481.4, "taker_buy_quote": 577.92666}, {"ts": 1769969100000, "open": 0.233, "high": 0.233, "low": 0.2322, "close": 0.2326, "volume": 2423.1, "quote_volume": 563.20979, "trades": 32, "taker_buy_volume": 1361.4, "taker_buy_quote": 316.16021}, {"ts": 1769969160000, "open": 0.2325, "high": 0.2325, "low": 0.2322, "close": 0.2324, "volume": 1283.3, "quote_volume": 298.2336, "trades": 9, "taker_buy_volume": 967.6, "taker_buy_quote": 224.87273}, {"ts": 1769969220000, "open": 0.2325, "high": 0.2326, "low": 0.2323, "close": 0.2326, "volume": 3943.7, "quote_volume": 916.4129, "trades": 16, "taker_buy_volume": 561.9, "taker_buy_quote": 130.63047}, {"ts": 1769969280000, "open": 0.2325, "high": 0.2338, "low": 0.2324, "close": 0.2333, "volume": 28500.9, "quote_volume": 6640.04799, "trades": 60, "taker_buy_volume": 10616.8, "taker_buy_quote": 2473.34246}, {"ts": 1769969340000, "open": 0.2332, "high": 0.2333, "low": 0.233, "close": 0.2333, "volume": 9091.4, "quote_volume": 2119.82598, "trades": 19, "taker_buy_volume": 8958.3, "taker_buy_quote": 2088.80038}, {"ts": 1769969400000, "open": 0.2333, "high": 0.2333, "low": 0.2324, "close": 0.2325, "volume": 10121.7, "quote_volume": 2354.88298, "trades": 31, "taker_buy_volume": 384.3, "taker_buy_quote": 89.53224}, {"ts": 1769969460000, "open": 0.2326, "high": 0.2328, "low": 0.2323, "close": 0.2323, "volume": 583.8, "quote_volume": 135.72319, "trades": 12, "taker_buy_volume": 368.0, "taker_buy_quote": 85.54972}, {"ts": 1769969520000, "open": 0.2322, "high": 0.2329, "low": 0.2322, "close": 0.2329, "volume": 5364.6, "quote_volume": 1248.45207, "trades": 19, "taker_buy_volume": 5321.4, "taker_buy_quote": 1238.42103}, {"ts": 1769969580000, "open": 0.233, "high": 0.2343, "low": 0.233, "close": 0.2343, "volume": 24715.8, "quote_volume": 5781.50964, "trades": 57, "taker_buy_volume": 7655.4, "taker_buy_quote": 1791.80058}, {"ts": 1769969640000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 2585.9, "quote_volume": 606.13496, "trades": 5, "taker_buy_volume": 2490.0, "taker_buy_quote": 583.656}, {"ts": 1769969700000, "open": 0.2344, "high": 0.2353, "low": 0.2342, "close": 0.2352, "volume": 48708.5, "quote_volume": 11429.47435, "trades": 86, "taker_buy_volume": 30135.3, "taker_buy_quote": 7072.5514}, {"ts": 1769969760000, "open": 0.2352, "high": 0.2353, "low": 0.2336, "close": 0.234, "volume": 44843.4, "quote_volume": 10514.37553, "trades": 101, "taker_buy_volume": 15210.5, "taker_buy_quote": 3566.3562}, {"ts": 1769969820000, "open": 0.2341, "high": 0.2348, "low": 0.2341, "close": 0.2348, "volume": 4970.3, "quote_volume": 1166.22851, "trades": 26, "taker_buy_volume": 4675.0, "taker_buy_quote": 1096.943}, {"ts": 1769969880000, "open": 0.2347, "high": 0.2347, "low": 0.2344, "close": 0.2344, "volume": 1839.5, "quote_volume": 431.20443, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969940000, "open": 0.2346, "high": 0.2354, "low": 0.2346, "close": 0.235, "volume": 9176.1, "quote_volume": 2157.48078, "trades": 23, "taker_buy_volume": 384.3, "taker_buy_quote": 90.31036}, {"ts": 1769970000000, "open": 0.2353, "high": 0.2364, "low": 0.2353, "close": 0.2361, "volume": 27056.8, "quote_volume": 6381.43324, "trades": 83, "taker_buy_volume": 18240.0, "taker_buy_quote": 4302.39531}, {"ts": 1769970060000, "open": 0.236, "high": 0.236, "low": 0.2354, "close": 0.2355, "volume": 455.3, "quote_volume": 107.30729, "trades": 13, "taker_buy_volume": 114.8, "taker_buy_quote": 27.06002}, {"ts": 1769970120000, "open": 0.2354, "high": 0.2356, "low": 0.2353, "close": 0.2356, "volume": 350.9, "quote_volume": 82.59659, "trades": 12, "taker_buy_volume": 265.6, "taker_buy_quote": 62.52124}, {"ts": 1769970180000, "open": 0.2355, "high": 0.2356, "low": 0.2351, "close": 0.2351, "volume": 11913.9, "quote_volume": 2801.301, "trades": 13, "taker_buy_volume": 698.0, "taker_buy_quote": 164.38326}, {"ts": 1769970240000, "open": 0.235, "high": 0.2352, "low": 0.234, "close": 0.2341, "volume": 5910.6, "quote_volume": 1387.34786, "trades": 42, "taker_buy_volume": 4149.4, "taker_buy_quote": 974.68986}, {"ts": 1769970300000, "open": 0.2339, "high": 0.2339, "low": 0.2336, "close": 0.2339, "volume": 10631.9, "quote_volume": 2485.24562, "trades": 20, "taker_buy_volume": 7032.2, "taker_buy_quote": 1644.08801}, {"ts": 1769970360000, "open": 0.2338, "high": 0.2346, "low": 0.2338, "close": 0.2345, "volume": 8923.1, "quote_volume": 2091.79191, "trades": 32, "taker_buy_volume": 4732.3, "taker_buy_quote": 1109.82076}, {"ts": 1769970420000, "open": 0.2346, "high": 0.2347, "low": 0.2345, "close": 0.2347, "volume": 171.2, "quote_volume": 40.16352, "trades": 4, "taker_buy_volume": 128.4, "taker_buy_quote": 30.12692}, {"ts": 1769970480000, "open": 0.2348, "high": 0.2351, "low": 0.2348, "close": 0.2351, "volume": 383.9, "quote_volume": 90.22927, "trades": 5, "taker_buy_volume": 170.8, "taker_buy_quote": 40.12946}, {"ts": 1769970540000, "open": 0.235, "high": 0.235, "low": 0.2347, "close": 0.2349, "volume": 2505.0, "quote_volume": 587.99553, "trades": 19, "taker_buy_volume": 181.4, "taker_buy_quote": 42.59219}, {"ts": 1769970600000, "open": 0.2349, "high": 0.2351, "low": 0.2348, "close": 0.235, "volume": 2004.6, "quote_volume": 471.06569, "trades": 12, "taker_buy_volume": 1086.4, "taker_buy_quote": 255.39983}, {"ts": 1769970660000, "open": 0.235, "high": 0.235, "low": 0.2348, "close": 0.2348, "volume": 207.0, "quote_volume": 48.6239, "trades": 5, "taker_buy_volume": 65.9, "taker_buy_quote": 15.4865}, {"ts": 1769970720000, "open": 0.2349, "high": 0.2349, "low": 0.2347, "close": 0.2347, "volume": 1205.5, "quote_volume": 283.00257, "trades": 4, "taker_buy_volume": 42.7, "taker_buy_quote": 10.03023}, {"ts": 1769970780000, "open": 0.2346, "high": 0.2346, "low": 0.2343, "close": 0.2346, "volume": 479.0, "quote_volume": 112.32121, "trades": 14, "taker_buy_volume": 307.9, "taker_buy_quote": 72.20683}, {"ts": 1769970840000, "open": 0.2345, "high": 0.2345, "low": 0.2342, "close": 0.2344, "volume": 722.9, "quote_volume": 169.38432, "trades": 10, "taker_buy_volume": 125.5, "taker_buy_quote": 29.40494}, {"ts": 1769970900000, "open": 0.2343, "high": 0.2344, "low": 0.2341, "close": 0.2344, "volume": 3570.2, "quote_volume": 836.81128, "trades": 17, "taker_buy_volume": 3383.4, "taker_buy_quote": 793.05268}, {"ts": 1769970960000, "open": 0.2342, "high": 0.2342, "low": 0.2338, "close": 0.2338, "volume": 807.3, "quote_volume": 188.96747, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971020000, "open": 0.2337, "high": 0.2338, "low": 0.2334, "close": 0.2338, "volume": 517.2, "quote_volume": 120.79628, "trades": 14, "taker_buy_volume": 261.7, "taker_buy_quote": 61.13185}, {"ts": 1769971080000, "open": 0.2337, "high": 0.2337, "low": 0.2334, "close": 0.2336, "volume": 820.1, "quote_volume": 191.49247, "trades": 15, "taker_buy_volume": 86.0, "taker_buy_quote": 20.0853}, {"ts": 1769971140000, "open": 0.2336, "high": 0.2339, "low": 0.2335, "close": 0.2337, "volume": 8454.6, "quote_volume": 1976.0412, "trades": 49, "taker_buy_volume": 5126.7, "taker_buy_quote": 1198.14892}, {"ts": 1769971200000, "open": 0.2338, "high": 0.234, "low": 0.2336, "close": 0.234, "volume": 1501.2, "quote_volume": 351.0583, "trades": 15, "taker_buy_volume": 813.6, "taker_buy_quote": 190.23255}, {"ts": 1769971260000, "open": 0.2339, "high": 0.2339, "low": 0.2336, "close": 0.2336, "volume": 310.4, "quote_volume": 72.54906, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971320000, "open": 0.2335, "high": 0.2335, "low": 0.2334, "close": 0.2335, "volume": 261.0, "quote_volume": 60.926, "trades": 10, "taker_buy_volume": 175.0, "taker_buy_quote": 40.8493}, {"ts": 1769971380000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 2142.2, "quote_volume": 499.98948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971440000, "open": 0.2333, "high": 0.2333, "low": 0.2329, "close": 0.233, "volume": 2311.9, "quote_volume": 538.90615, "trades": 16, "taker_buy_volume": 43.1, "taker_buy_quote": 10.0423}, {"ts": 1769971500000, "open": 0.2331, "high": 0.2332, "low": 0.2331, "close": 0.2332, "volume": 532.5, "quote_volume": 124.1747, "trades": 5, "taker_buy_volume": 381.7, "taker_buy_quote": 89.00814}, {"ts": 1769971560000, "open": 0.233, "high": 0.233, "low": 0.2327, "close": 0.2327, "volume": 214.3, "quote_volume": 49.90184, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971620000, "open": 0.2326, "high": 0.2326, "low": 0.2324, "close": 0.2326, "volume": 2160.0, "quote_volume": 502.22579, "trades": 9, "taker_buy_volume": 301.2, "taker_buy_quote": 70.0548}, {"ts": 1769971680000, "open": 0.2327, "high": 0.2328, "low": 0.2325, "close": 0.2325, "volume": 286.5, "quote_volume": 66.667, "trades": 7, "taker_buy_volume": 157.1, "taker_buy_quote": 36.56857}, {"ts": 1769971740000, "open": 0.2326, "high": 0.2327, "low": 0.2326, "close": 0.2327, "volume": 134.1, "quote_volume": 31.20076, "trades": 2, "taker_buy_volume": 134.1, "taker_buy_quote": 31.20076}, {"ts": 1769971800000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971860000, "open": 0.2327, "high": 0.2327, "low": 0.2324, "close": 0.2325, "volume": 494.7, "quote_volume": 115.07927, "trades": 10, "taker_buy_volume": 123.3, "taker_buy_quote": 28.68327}, {"ts": 1769971920000, "open": 0.2324, "high": 0.2328, "low": 0.2321, "close": 0.2328, "volume": 9404.3, "quote_volume": 2185.32665, "trades": 28, "taker_buy_volume": 9198.5, "taker_buy_quote": 2137.53455}, {"ts": 1769971980000, "open": 0.2327, "high": 0.2332, "low": 0.2325, "close": 0.2332, "volume": 3058.7, "quote_volume": 711.849, "trades": 17, "taker_buy_volume": 1893.9, "taker_buy_quote": 440.91751}, {"ts": 1769972040000, "open": 0.233, "high": 0.233, "low": 0.2329, "close": 0.233, "volume": 2662.2, "quote_volume": 620.03499, "trades": 5, "taker_buy_volume": 43.1, "taker_buy_quote": 10.0423}, {"ts": 1769972100000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 43.0, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 10.0233}, {"ts": 1769972160000, "open": 0.2331, "high": 0.2332, "low": 0.2331, "close": 0.2332, "volume": 1105.4, "quote_volume": 257.67304, "trades": 4, "taker_buy_volume": 1019.6, "taker_buy_quote": 237.67306}, {"ts": 1769972220000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972280000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 775.0, "quote_volume": 180.73, "trades": 2, "taker_buy_volume": 775.0, "taker_buy_quote": 180.73}, {"ts": 1769972340000, "open": 0.2333, "high": 0.2338, "low": 0.2333, "close": 0.2338, "volume": 422.3, "quote_volume": 98.61476, "trades": 13, "taker_buy_volume": 353.0, "taker_buy_quote": 82.41935}, {"ts": 1769972400000, "open": 0.2339, "high": 0.2349, "low": 0.2339, "close": 0.2341, "volume": 4391.8, "quote_volume": 1029.57821, "trades": 28, "taker_buy_volume": 2159.7, "taker_buy_quote": 506.80704}, {"ts": 1769972460000, "open": 0.234, "high": 0.234, "low": 0.2339, "close": 0.2339, "volume": 338.4, "quote_volume": 79.18131, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972520000, "open": 0.2339, "high": 0.2339, "low": 0.2332, "close": 0.2333, "volume": 1698.7, "quote_volume": 396.62245, "trades": 18, "taker_buy_volume": 335.7, "taker_buy_quote": 78.36861}, {"ts": 1769972580000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 2690.7, "quote_volume": 627.47124, "trades": 11, "taker_buy_volume": 1059.0, "taker_buy_quote": 246.9588}, {"ts": 1769972640000, "open": 0.2331, "high": 0.2334, "low": 0.2331, "close": 0.2334, "volume": 17539.3, "quote_volume": 4091.49538, "trades": 82, "taker_buy_volume": 16965.0, "taker_buy_quote": 3957.57292}, {"ts": 1769972700000, "open": 0.2333, "high": 0.2334, "low": 0.233, "close": 0.2331, "volume": 8660.0, "quote_volume": 2019.42294, "trades": 28, "taker_buy_volume": 1736.0, "taker_buy_quote": 405.0606}, {"ts": 1769972760000, "open": 0.2331, "high": 0.2331, "low": 0.233, "close": 0.233, "volume": 96.7, "quote_volume": 22.53647, "trades": 3, "taker_buy_volume": 53.7, "taker_buy_quote": 12.51747}, {"ts": 1769972820000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972880000, "open": 0.2331, "high": 0.2333, "low": 0.233, "close": 0.233, "volume": 2889.6, "quote_volume": 674.11788, "trades": 13, "taker_buy_volume": 2349.5, "taker_buy_quote": 548.12545}, {"ts": 1769972940000, "open": 0.2329, "high": 0.233, "low": 0.2328, "close": 0.233, "volume": 271.4, "quote_volume": 63.22409, "trades": 6, "taker_buy_volume": 189.3, "taker_buy_quote": 44.1069}, {"ts": 1769973000000, "open": 0.2331, "high": 0.2332, "low": 0.2331, "close": 0.2332, "volume": 127.0, "quote_volume": 29.6121, "trades": 4, "taker_buy_volume": 127.0, "taker_buy_quote": 29.6121}, {"ts": 1769973060000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 531.3, "quote_volume": 123.95229, "trades": 2, "taker_buy_volume": 531.3, "taker_buy_quote": 123.95229}, {"ts": 1769973120000, "open": 0.2332, "high": 0.2332, "low": 0.233, "close": 0.2331, "volume": 1579.9, "quote_volume": 368.141, "trades": 8, "taker_buy_volume": 1379.9, "taker_buy_quote": 321.521}, {"ts": 1769973180000, "open": 0.233, "high": 0.233, "low": 0.2327, "close": 0.2327, "volume": 172.3, "quote_volume": 40.12004, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973240000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973300000, "open": 0.2326, "high": 0.2326, "low": 0.2322, "close": 0.2323, "volume": 945.7, "quote_volume": 219.71423, "trades": 15, "taker_buy_volume": 421.5, "taker_buy_quote": 97.94203}, {"ts": 1769973360000, "open": 0.2322, "high": 0.2323, "low": 0.232, "close": 0.232, "volume": 3474.8, "quote_volume": 806.47307, "trades": 31, "taker_buy_volume": 864.2, "taker_buy_quote": 200.50736}, {"ts": 1769973420000, "open": 0.2321, "high": 0.2323, "low": 0.232, "close": 0.232, "volume": 259.2, "quote_volume": 60.17328, "trades": 9, "taker_buy_volume": 129.6, "taker_buy_quote": 30.09312}, {"ts": 1769973480000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973540000, "open": 0.2321, "high": 0.2323, "low": 0.2321, "close": 0.2323, "volume": 339.3, "quote_volume": 78.76449, "trades": 4, "taker_buy_volume": 339.3, "taker_buy_quote": 78.76449}, {"ts": 1769973600000, "open": 0.2322, "high": 0.2322, "low": 0.2321, "close": 0.2321, "volume": 128.4, "quote_volume": 29.80596, "trades": 4, "taker_buy_volume": 42.0, "taker_buy_quote": 9.7482}, {"ts": 1769973660000, "open": 0.2323, "high": 0.2326, "low": 0.2323, "close": 0.2323, "volume": 9204.4, "quote_volume": 2139.75759, "trades": 15, "taker_buy_volume": 3830.1, "taker_buy_quote": 890.75536}, {"ts": 1769973720000, "open": 0.2325, "high": 0.2326, "low": 0.2324, "close": 0.2326, "volume": 1076.5, "quote_volume": 250.24036, "trades": 7, "taker_buy_volume": 86.2, "taker_buy_quote": 20.04581}, {"ts": 1769973780000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 43.1, "quote_volume": 10.02937, "trades": 2, "taker_buy_volume": 43.1, "taker_buy_quote": 10.02937}, {"ts": 1769973840000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973900000, "open": 0.2328, "high": 0.2329, "low": 0.2328, "close": 0.2328, "volume": 111.2, "quote_volume": 25.89167, "trades": 3, "taker_buy_volume": 86.2, "taker_buy_quote": 20.07167}, {"ts": 1769973960000, "open": 0.2327, "high": 0.2327, "low": 0.2326, "close": 0.2326, "volume": 86.2, "quote_volume": 20.05443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974020000, "open": 0.2328, "high": 0.2328, "low": 0.2326, "close": 0.2326, "volume": 129.3, "quote_volume": 30.08811, "trades": 3, "taker_buy_volume": 43.1, "taker_buy_quote": 10.03368}, {"ts": 1769974080000, "open": 0.2325, "high": 0.2325, "low": 0.2322, "close": 0.2322, "volume": 159.0, "quote_volume": 36.94295, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974140000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974200000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 443.2, "quote_volume": 102.86672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974260000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 2700.0, "quote_volume": 626.94, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974320000, "open": 0.2321, "high": 0.2324, "low": 0.2319, "close": 0.2324, "volume": 581.3, "quote_volume": 134.92837, "trades": 15, "taker_buy_volume": 425.7, "taker_buy_quote": 98.82657}, {"ts": 1769974380000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974440000, "open": 0.2323, "high": 0.2323, "low": 0.2322, "close": 0.2322, "volume": 1793.3, "quote_volume": 416.57927, "trades": 11, "taker_buy_volume": 43.2, "taker_buy_quote": 10.03536}, {"ts": 1769974500000, "open": 0.2321, "high": 0.2321, "low": 0.2317, "close": 0.2317, "volume": 241.1, "quote_volume": 55.91107, "trades": 9, "taker_buy_volume": 25.0, "taker_buy_quote": 5.7975}, {"ts": 1769974560000, "open": 0.2316, "high": 0.2316, "low": 0.2313, "close": 0.2313, "volume": 803.8, "quote_volume": 185.97645, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974620000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974680000, "open": 0.2315, "high": 0.2318, "low": 0.2315, "close": 0.2318, "volume": 661.5, "quote_volume": 153.30972, "trades": 5, "taker_buy_volume": 661.5, "taker_buy_quote": 153.30972}, {"ts": 1769974740000, "open": 0.2317, "high": 0.2318, "low": 0.2317, "close": 0.2317, "volume": 145.6, "quote_volume": 33.73985, "trades": 4, "taker_buy_volume": 43.3, "taker_buy_quote": 10.03694}, {"ts": 1769974800000, "open": 0.2318, "high": 0.2318, "low": 0.2316, "close": 0.2317, "volume": 181.6, "quote_volume": 42.07509, "trades": 6, "taker_buy_volume": 68.0, "taker_buy_quote": 15.7556}, {"ts": 1769974860000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974920000, "open": 0.2318, "high": 0.2319, "low": 0.2318, "close": 0.2319, "volume": 296.3, "quote_volume": 68.68667, "trades": 4, "taker_buy_volume": 296.3, "taker_buy_quote": 68.68667}, {"ts": 1769974980000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975040000, "open": 0.2317, "high": 0.2318, "low": 0.2317, "close": 0.2318, "volume": 86.6, "quote_volume": 20.06955, "trades": 3, "taker_buy_volume": 43.3, "taker_buy_quote": 10.03694}, {"ts": 1769975100000, "open": 0.2317, "high": 0.2317, "low": 0.2308, "close": 0.2308, "volume": 3036.9, "quote_volume": 701.78504, "trades": 30, "taker_buy_volume": 279.1, "taker_buy_quote": 64.4669}, {"ts": 1769975160000, "open": 0.2308, "high": 0.2308, "low": 0.2302, "close": 0.2302, "volume": 3991.5, "quote_volume": 920.4877, "trades": 44, "taker_buy_volume": 3586.1, "taker_buy_quote": 827.05605}, {"ts": 1769975220000, "open": 0.2303, "high": 0.2309, "low": 0.2301, "close": 0.2302, "volume": 27136.3, "quote_volume": 6256.23682, "trades": 79, "taker_buy_volume": 19425.8, "taker_buy_quote": 4479.99578}, {"ts": 1769975280000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2303, "volume": 3620.2, "quote_volume": 833.73641, "trades": 9, "taker_buy_volume": 261.1, "taker_buy_quote": 60.13568}, {"ts": 1769975340000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 289.4, "quote_volume": 66.67776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975400000, "open": 0.2305, "high": 0.2314, "low": 0.2305, "close": 0.2308, "volume": 12188.0, "quote_volume": 2817.06996, "trades": 70, "taker_buy_volume": 9692.4, "taker_buy_quote": 2239.96498}, {"ts": 1769975460000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 3366.6, "quote_volume": 777.597, "trades": 8, "taker_buy_volume": 3265.5, "taker_buy_quote": 754.2429}, {"ts": 1769975520000, "open": 0.2311, "high": 0.2313, "low": 0.2311, "close": 0.2313, "volume": 2505.0, "quote_volume": 579.34319, "trades": 8, "taker_buy_volume": 2505.0, "taker_buy_quote": 579.34319}, {"ts": 1769975580000, "open": 0.2312, "high": 0.2312, "low": 0.2311, "close": 0.2311, "volume": 84.2, "quote_volume": 19.46296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975640000, "open": 0.2311, "high": 0.2311, "low": 0.231, "close": 0.231, "volume": 46.0, "quote_volume": 10.62626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975700000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 70.5, "quote_volume": 16.27845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975760000, "open": 0.2308, "high": 0.2308, "low": 0.2305, "close": 0.2306, "volume": 217.5, "quote_volume": 50.1642, "trades": 6, "taker_buy_volume": 43.5, "taker_buy_quote": 10.0311}, {"ts": 1769975820000, "open": 0.2307, "high": 0.2312, "low": 0.2307, "close": 0.2312, "volume": 260.8, "quote_volume": 60.23172, "trades": 9, "taker_buy_volume": 260.8, "taker_buy_quote": 60.23172}, {"ts": 1769975880000, "open": 0.2313, "high": 0.2314, "low": 0.2312, "close": 0.2312, "volume": 225.0, "quote_volume": 52.05198, "trades": 6, "taker_buy_volume": 86.8, "taker_buy_quote": 20.08118}, {"ts": 1769975940000, "open": 0.2313, "high": 0.2314, "low": 0.2313, "close": 0.2314, "volume": 86.8, "quote_volume": 20.08118, "trades": 4, "taker_buy_volume": 86.8, "taker_buy_quote": 20.08118}, {"ts": 1769976000000, "open": 0.2314, "high": 0.2314, "low": 0.2308, "close": 0.2311, "volume": 4900.7, "quote_volume": 1131.49077, "trades": 20, "taker_buy_volume": 241.5, "taker_buy_quote": 55.85272}, {"ts": 1769976060000, "open": 0.231, "high": 0.2311, "low": 0.2309, "close": 0.2311, "volume": 200.6, "quote_volume": 46.3386, "trades": 9, "taker_buy_volume": 86.8, "taker_buy_quote": 20.05514}, {"ts": 1769976120000, "open": 0.231, "high": 0.231, "low": 0.2306, "close": 0.2306, "volume": 217.2, "quote_volume": 50.12973, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976180000, "open": 0.2305, "high": 0.2308, "low": 0.2304, "close": 0.2307, "volume": 8080.0, "quote_volume": 1862.43309, "trades": 19, "taker_buy_volume": 2670.9, "taker_buy_quote": 616.11495}, {"ts": 1769976240000, "open": 0.2306, "high": 0.2306, "low": 0.2304, "close": 0.2306, "volume": 464.4, "quote_volume": 107.04855, "trades": 10, "taker_buy_volume": 333.9, "taker_buy_quote": 76.9683}, {"ts": 1769976300000, "open": 0.2305, "high": 0.2305, "low": 0.2301, "close": 0.2301, "volume": 428.3, "quote_volume": 98.6164, "trades": 10, "taker_buy_volume": 210.6, "taker_buy_quote": 48.48012}, {"ts": 1769976360000, "open": 0.2302, "high": 0.2302, "low": 0.2297, "close": 0.2299, "volume": 2549.6, "quote_volume": 586.01871, "trades": 11, "taker_buy_volume": 1462.5, "taker_buy_quote": 336.23685}, {"ts": 1769976420000, "open": 0.2297, "high": 0.2298, "low": 0.2296, "close": 0.2296, "volume": 241.9, "quote_volume": 55.56379, "trades": 5, "taker_buy_volume": 95.9, "taker_buy_quote": 22.03782}, {"ts": 1769976480000, "open": 0.2297, "high": 0.2298, "low": 0.2296, "close": 0.2296, "volume": 6310.2, "quote_volume": 1449.76071, "trades": 11, "taker_buy_volume": 6145.0, "taker_buy_quote": 1411.83079}, {"ts": 1769976540000, "open": 0.2297, "high": 0.2298, "low": 0.2295, "close": 0.2298, "volume": 9935.8, "quote_volume": 2282.78916, "trades": 11, "taker_buy_volume": 9878.8, "taker_buy_quote": 2269.70766}, {"ts": 1769976600000, "open": 0.2298, "high": 0.2304, "low": 0.2298, "close": 0.2304, "volume": 8573.0, "quote_volume": 1972.83925, "trades": 13, "taker_buy_volume": 8573.0, "taker_buy_quote": 1972.83925}, {"ts": 1769976660000, "open": 0.2302, "high": 0.2302, "low": 0.2294, "close": 0.2297, "volume": 24036.2, "quote_volume": 5521.747, "trades": 38, "taker_buy_volume": 5577.5, "taker_buy_quote": 1281.15175}, {"ts": 1769976720000, "open": 0.2296, "high": 0.2297, "low": 0.2292, "close": 0.2295, "volume": 6674.2, "quote_volume": 1531.1752, "trades": 28, "taker_buy_volume": 3486.6, "taker_buy_quote": 800.32803}, {"ts": 1769976780000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 43.7, "quote_volume": 10.02478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976840000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 789.0, "quote_volume": 180.9966, "trades": 1, "taker_buy_volume": 789.0, "taker_buy_quote": 180.9966}, {"ts": 1769976900000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 500.0, "quote_volume": 114.60437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976960000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 87.4, "quote_volume": 20.06267, "trades": 2, "taker_buy_volume": 87.4, "taker_buy_quote": 20.06267}, {"ts": 1769977020000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 43.7, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977080000, "open": 0.2294, "high": 0.2297, "low": 0.2294, "close": 0.2297, "volume": 3122.6, "quote_volume": 716.77519, "trades": 12, "taker_buy_volume": 3078.9, "taker_buy_quote": 706.75041}, {"ts": 1769977140000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 43.7, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977200000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977260000, "open": 0.2294, "high": 0.2297, "low": 0.2294, "close": 0.2297, "volume": 230.8, "quote_volume": 52.97444, "trades": 9, "taker_buy_volume": 158.1, "taker_buy_quote": 36.29706}, {"ts": 1769977320000, "open": 0.2297, "high": 0.2299, "low": 0.2295, "close": 0.2299, "volume": 706.6, "quote_volume": 162.30599, "trades": 10, "taker_buy_volume": 174.6, "taker_buy_quote": 40.11433}, {"ts": 1769977380000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 43.7, "quote_volume": 10.03789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977440000, "open": 0.2296, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 216.8, "quote_volume": 49.75817, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977500000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 72.7, "quote_volume": 16.67011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977560000, "open": 0.2292, "high": 0.2292, "low": 0.2287, "close": 0.2287, "volume": 5340.0, "quote_volume": 1223.40152, "trades": 21, "taker_buy_volume": 4964.2, "taker_buy_quote": 1137.35522}, {"ts": 1769977620000, "open": 0.2287, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 7240.1, "quote_volume": 1655.43939, "trades": 86, "taker_buy_volume": 2622.2, "taker_buy_quote": 599.78125}, {"ts": 1769977680000, "open": 0.2288, "high": 0.2289, "low": 0.2284, "close": 0.2285, "volume": 8577.7, "quote_volume": 1959.92757, "trades": 19, "taker_buy_volume": 6663.6, "taker_buy_quote": 1522.44386}, {"ts": 1769977740000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 488.3, "quote_volume": 111.52772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977800000, "open": 0.2285, "high": 0.2289, "low": 0.2285, "close": 0.2289, "volume": 4953.6, "quote_volume": 1131.96744, "trades": 15, "taker_buy_volume": 4953.6, "taker_buy_quote": 1131.96744}, {"ts": 1769977860000, "open": 0.229, "high": 0.2292, "low": 0.229, "close": 0.229, "volume": 175.2, "quote_volume": 40.13394, "trades": 6, "taker_buy_volume": 131.4, "taker_buy_quote": 30.10374}, {"ts": 1769977920000, "open": 0.2291, "high": 0.2296, "low": 0.2291, "close": 0.2296, "volume": 2552.8, "quote_volume": 585.37013, "trades": 8, "taker_buy_volume": 2552.8, "taker_buy_quote": 585.37013}, {"ts": 1769977980000, "open": 0.2297, "high": 0.2304, "low": 0.2297, "close": 0.2301, "volume": 88609.4, "quote_volume": 20380.79826, "trades": 74, "taker_buy_volume": 78629.9, "taker_buy_quote": 18085.39272}, {"ts": 1769978040000, "open": 0.23, "high": 0.2303, "low": 0.23, "close": 0.2303, "volume": 11076.7, "quote_volume": 2548.44091, "trades": 8, "taker_buy_volume": 3977.7, "taker_buy_quote": 915.67091}, {"ts": 1769978100000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2302, "volume": 343.9, "quote_volume": 79.17014, "trades": 7, "taker_buy_volume": 256.7, "taker_buy_quote": 59.0967}, {"ts": 1769978160000, "open": 0.2303, "high": 0.2318, "low": 0.2303, "close": 0.2313, "volume": 26732.1, "quote_volume": 6183.41774, "trades": 86, "taker_buy_volume": 23184.7, "taker_buy_quote": 5362.72539}, {"ts": 1769978220000, "open": 0.2312, "high": 0.2316, "low": 0.2311, "close": 0.2316, "volume": 1244.6, "quote_volume": 287.79485, "trades": 25, "taker_buy_volume": 216.8, "taker_buy_quote": 50.17183}, {"ts": 1769978280000, "open": 0.2315, "high": 0.2327, "low": 0.2315, "close": 0.2326, "volume": 5458.0, "quote_volume": 1268.8956, "trades": 26, "taker_buy_volume": 5097.9, "taker_buy_quote": 1185.26406}, {"ts": 1769978340000, "open": 0.2324, "high": 0.2328, "low": 0.2324, "close": 0.2328, "volume": 6030.6, "quote_volume": 1403.13483, "trades": 9, "taker_buy_volume": 129.4, "taker_buy_quote": 30.10705}, {"ts": 1769978400000, "open": 0.2327, "high": 0.2333, "low": 0.2325, "close": 0.2325, "volume": 16619.4, "quote_volume": 3870.93715, "trades": 48, "taker_buy_volume": 5455.4, "taker_buy_quote": 1271.53055}, {"ts": 1769978460000, "open": 0.2324, "high": 0.2324, "low": 0.2321, "close": 0.2321, "volume": 6750.4, "quote_volume": 1567.2609, "trades": 15, "taker_buy_volume": 212.0, "taker_buy_quote": 49.2122}, {"ts": 1769978520000, "open": 0.2323, "high": 0.2323, "low": 0.2318, "close": 0.2318, "volume": 18916.3, "quote_volume": 4388.75817, "trades": 36, "taker_buy_volume": 704.8, "taker_buy_quote": 163.50079}, {"ts": 1769978580000, "open": 0.2318, "high": 0.2319, "low": 0.2316, "close": 0.2319, "volume": 4749.7, "quote_volume": 1100.3759, "trades": 30, "taker_buy_volume": 1182.2, "taker_buy_quote": 273.97436}, {"ts": 1769978640000, "open": 0.232, "high": 0.2322, "low": 0.2319, "close": 0.2322, "volume": 4936.1, "quote_volume": 1145.1512, "trades": 8, "taker_buy_volume": 4566.5, "taker_buy_quote": 1059.44096}, {"ts": 1769978700000, "open": 0.2323, "high": 0.2324, "low": 0.2322, "close": 0.2322, "volume": 367.7, "quote_volume": 85.41421, "trades": 7, "taker_buy_volume": 299.5, "taker_buy_quote": 69.57817}, {"ts": 1769978760000, "open": 0.232, "high": 0.232, "low": 0.2317, "close": 0.2319, "volume": 4094.6, "quote_volume": 948.95036, "trades": 10, "taker_buy_volume": 86.6, "taker_buy_quote": 20.07821}, {"ts": 1769978820000, "open": 0.232, "high": 0.232, "low": 0.2317, "close": 0.2317, "volume": 316.6, "quote_volume": 73.38214, "trades": 6, "taker_buy_volume": 43.2, "taker_buy_quote": 10.0224}, {"ts": 1769978880000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 213.1, "quote_volume": 49.37527, "trades": 1, "taker_buy_volume": 213.1, "taker_buy_quote": 49.37527}, {"ts": 1769978940000, "open": 0.2316, "high": 0.2316, "low": 0.2315, "close": 0.2315, "volume": 1147.4, "quote_volume": 265.62743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979000000, "open": 0.2314, "high": 0.2315, "low": 0.2314, "close": 0.2315, "volume": 299.8, "quote_volume": 69.39936, "trades": 3, "taker_buy_volume": 256.4, "taker_buy_quote": 59.3566}, {"ts": 1769979060000, "open": 0.2316, "high": 0.2318, "low": 0.2307, "close": 0.2309, "volume": 15944.7, "quote_volume": 3692.39513, "trades": 32, "taker_buy_volume": 13257.9, "taker_buy_quote": 3071.54573}, {"ts": 1769979120000, "open": 0.231, "high": 0.2311, "low": 0.2309, "close": 0.231, "volume": 217.0, "quote_volume": 50.127, "trades": 5, "taker_buy_volume": 130.2, "taker_buy_quote": 30.08054}, {"ts": 1769979180000, "open": 0.2309, "high": 0.2309, "low": 0.2306, "close": 0.2306, "volume": 618.6, "quote_volume": 142.71969, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979240000, "open": 0.2306, "high": 0.2308, "low": 0.2306, "close": 0.2306, "volume": 343.6, "quote_volume": 79.24721, "trades": 4, "taker_buy_volume": 256.6, "taker_buy_quote": 59.18066}, {"ts": 1769979300000, "open": 0.2307, "high": 0.2308, "low": 0.2307, "close": 0.2308, "volume": 761.4, "quote_volume": 175.70981, "trades": 5, "taker_buy_volume": 761.4, "taker_buy_quote": 175.70981}, {"ts": 1769979360000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 64.0, "quote_volume": 14.7712, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 14.7712}, {"ts": 1769979420000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 66.3, "quote_volume": 15.29541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979480000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 43.5, "quote_volume": 10.0311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979540000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979600000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 43.5, "quote_volume": 10.02675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979660000, "open": 0.2304, "high": 0.2308, "low": 0.2303, "close": 0.2303, "volume": 7654.9, "quote_volume": 1764.4628, "trades": 18, "taker_buy_volume": 7268.4, "taker_buy_quote": 1675.3923}, {"ts": 1769979720000, "open": 0.2302, "high": 0.2302, "low": 0.23, "close": 0.23, "volume": 45664.9, "quote_volume": 10502.94008, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979780000, "open": 0.2301, "high": 0.2304, "low": 0.2301, "close": 0.2304, "volume": 1431.3, "quote_volume": 329.55551, "trades": 14, "taker_buy_volume": 725.8, "taker_buy_quote": 167.21996}, {"ts": 1769979840000, "open": 0.2303, "high": 0.2305, "low": 0.2301, "close": 0.2305, "volume": 9495.9, "quote_volume": 2187.19893, "trades": 33, "taker_buy_volume": 8908.7, "taker_buy_quote": 2051.97985}, {"ts": 1769979900000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2301, "volume": 513.4, "quote_volume": 118.18032, "trades": 5, "taker_buy_volume": 426.2, "taker_buy_quote": 98.11124}, {"ts": 1769979960000, "open": 0.2301, "high": 0.2301, "low": 0.2293, "close": 0.2297, "volume": 177632.2, "quote_volume": 40841.28894, "trades": 85, "taker_buy_volume": 5401.2, "taker_buy_quote": 1241.55198}, {"ts": 1769980020000, "open": 0.2298, "high": 0.23, "low": 0.2297, "close": 0.2297, "volume": 261.7, "quote_volume": 60.15173, "trades": 9, "taker_buy_volume": 130.8, "taker_buy_quote": 30.07092}, {"ts": 1769980080000, "open": 0.2298, "high": 0.2299, "low": 0.2295, "close": 0.2298, "volume": 6078.5, "quote_volume": 1396.4159, "trades": 19, "taker_buy_volume": 4827.0, "taker_buy_quote": 1109.07585}, {"ts": 1769980140000, "open": 0.2297, "high": 0.2297, "low": 0.229, "close": 0.2293, "volume": 12338.9, "quote_volume": 2829.3933, "trades": 29, "taker_buy_volume": 7533.0, "taker_buy_quote": 1726.57892}, {"ts": 1769980200000, "open": 0.2293, "high": 0.2298, "low": 0.2292, "close": 0.2295, "volume": 34239.3, "quote_volume": 7857.68431, "trades": 59, "taker_buy_volume": 24240.6, "taker_buy_quote": 5562.91386}, {"ts": 1769980260000, "open": 0.2295, "high": 0.2295, "low": 0.2293, "close": 0.2293, "volume": 300.5, "quote_volume": 68.95164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980320000, "open": 0.2294, "high": 0.2297, "low": 0.2294, "close": 0.2297, "volume": 280.2, "quote_volume": 64.3103, "trades": 6, "taker_buy_volume": 280.2, "taker_buy_quote": 64.3103}, {"ts": 1769980380000, "open": 0.2298, "high": 0.2298, "low": 0.2296, "close": 0.2296, "volume": 131.0, "quote_volume": 30.09069, "trades": 4, "taker_buy_volume": 43.6, "taker_buy_quote": 10.01928}, {"ts": 1769980440000, "open": 0.2298, "high": 0.2298, "low": 0.2296, "close": 0.2296, "volume": 1064.1, "quote_volume": 244.33045, "trades": 5, "taker_buy_volume": 43.6, "taker_buy_quote": 10.01928}, {"ts": 1769980500000, "open": 0.2296, "high": 0.2297, "low": 0.2295, "close": 0.2295, "volume": 6179.9, "quote_volume": 1419.24487, "trades": 8, "taker_buy_volume": 2481.1, "taker_buy_quote": 569.66056}, {"ts": 1769980560000, "open": 0.2294, "high": 0.2296, "low": 0.2291, "close": 0.2292, "volume": 6883.0, "quote_volume": 1577.11944, "trades": 24, "taker_buy_volume": 193.6, "taker_buy_quote": 44.42659}, {"ts": 1769980620000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 2519.3, "quote_volume": 577.92304, "trades": 5, "taker_buy_volume": 2306.2, "taker_buy_quote": 529.0379}, {"ts": 1769980680000, "open": 0.2292, "high": 0.2292, "low": 0.2287, "close": 0.2288, "volume": 6767.7, "quote_volume": 1550.22585, "trades": 31, "taker_buy_volume": 2910.5, "taker_buy_quote": 667.03339}, {"ts": 1769980740000, "open": 0.2289, "high": 0.229, "low": 0.2288, "close": 0.2288, "volume": 572.5, "quote_volume": 131.04525, "trades": 5, "taker_buy_volume": 271.8, "taker_buy_quote": 62.2194}, {"ts": 1769980800000, "open": 0.2287, "high": 0.2287, "low": 0.2286, "close": 0.2286, "volume": 369.7, "quote_volume": 84.546, "trades": 5, "taker_buy_volume": 25.0, "taker_buy_quote": 5.7175}, {"ts": 1769980860000, "open": 0.2286, "high": 0.2287, "low": 0.2286, "close": 0.2287, "volume": 232.2, "quote_volume": 53.10144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980920000, "open": 0.2287, "high": 0.2289, "low": 0.2287, "close": 0.2289, "volume": 567.2, "quote_volume": 129.77375, "trades": 6, "taker_buy_volume": 567.2, "taker_buy_quote": 129.77375}, {"ts": 1769980980000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 513.8, "quote_volume": 117.63451, "trades": 6, "taker_buy_volume": 43.8, "taker_buy_quote": 10.0302}, {"ts": 1769981040000, "open": 0.2288, "high": 0.2288, "low": 0.2284, "close": 0.2284, "volume": 1827.3, "quote_volume": 417.39918, "trades": 6, "taker_buy_volume": 1607.9, "taker_buy_quote": 367.24436}, {"ts": 1769981100000, "open": 0.2285, "high": 0.2287, "low": 0.2285, "close": 0.2287, "volume": 131.7, "quote_volume": 30.10662, "trades": 4, "taker_buy_volume": 131.7, "taker_buy_quote": 30.10662}, {"ts": 1769981160000, "open": 0.2288, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 131.7, "quote_volume": 30.11979, "trades": 5, "taker_buy_volume": 43.9, "taker_buy_quote": 10.04432}, {"ts": 1769981220000, "open": 0.2288, "high": 0.2289, "low": 0.2288, "close": 0.2289, "volume": 273.3, "quote_volume": 62.5447, "trades": 4, "taker_buy_volume": 180.6, "taker_buy_quote": 41.32567}, {"ts": 1769981280000, "open": 0.229, "high": 0.2293, "low": 0.229, "close": 0.2293, "volume": 274.5, "quote_volume": 62.91657, "trades": 9, "taker_buy_volume": 274.5, "taker_buy_quote": 62.91657}, {"ts": 1769981340000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 43.8, "quote_volume": 10.03896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981400000, "open": 0.2293, "high": 0.23, "low": 0.2293, "close": 0.2297, "volume": 761.1, "quote_volume": 174.79209, "trades": 17, "taker_buy_volume": 458.0, "taker_buy_quote": 105.1417}, {"ts": 1769981460000, "open": 0.2296, "high": 0.2296, "low": 0.2292, "close": 0.2294, "volume": 5737.1, "quote_volume": 1316.51264, "trades": 17, "taker_buy_volume": 670.6, "taker_buy_quote": 153.797}, {"ts": 1769981520000, "open": 0.2293, "high": 0.2293, "low": 0.2288, "close": 0.2288, "volume": 262.7, "quote_volume": 60.17141, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981580000, "open": 0.2289, "high": 0.2289, "low": 0.2286, "close": 0.2286, "volume": 1387.5, "quote_volume": 317.27934, "trades": 11, "taker_buy_volume": 781.6, "taker_buy_quote": 178.70521}, {"ts": 1769981640000, "open": 0.2288, "high": 0.229, "low": 0.2288, "close": 0.229, "volume": 336.8, "quote_volume": 77.09351, "trades": 12, "taker_buy_volume": 197.1, "taker_buy_quote": 45.11618}, {"ts": 1769981700000, "open": 0.2291, "high": 0.2296, "low": 0.2291, "close": 0.2296, "volume": 1063.3, "quote_volume": 243.69743, "trades": 17, "taker_buy_volume": 850.2, "taker_buy_quote": 194.87622}, {"ts": 1769981760000, "open": 0.2296, "high": 0.23, "low": 0.2296, "close": 0.2296, "volume": 813.2, "quote_volume": 186.82195, "trades": 15, "taker_buy_volume": 322.0, "taker_buy_quote": 73.97486}, {"ts": 1769981820000, "open": 0.2298, "high": 0.23, "low": 0.2297, "close": 0.2298, "volume": 1303.5, "quote_volume": 299.60131, "trades": 12, "taker_buy_volume": 209.9, "taker_buy_quote": 48.24857}, {"ts": 1769981880000, "open": 0.2299, "high": 0.2299, "low": 0.2297, "close": 0.2298, "volume": 3974.8, "quote_volume": 913.38807, "trades": 60, "taker_buy_volume": 3721.4, "taker_buy_quote": 855.18209}, {"ts": 1769981940000, "open": 0.2299, "high": 0.2302, "low": 0.2299, "close": 0.2302, "volume": 2559.0, "quote_volume": 588.34026, "trades": 9, "taker_buy_volume": 2559.0, "taker_buy_quote": 588.34026}, {"ts": 1769982000000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982060000, "open": 0.2302, "high": 0.2302, "low": 0.2298, "close": 0.2298, "volume": 702.1, "quote_volume": 161.56118, "trades": 8, "taker_buy_volume": 520.3, "taker_buy_quote": 119.76026}, {"ts": 1769982120000, "open": 0.2297, "high": 0.23, "low": 0.2297, "close": 0.23, "volume": 174.7, "quote_volume": 40.15478, "trades": 6, "taker_buy_volume": 131.0, "taker_buy_quote": 30.11689}, {"ts": 1769982180000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2301, "volume": 176.3, "quote_volume": 40.57109, "trades": 3, "taker_buy_volume": 88.2, "taker_buy_quote": 20.29928}, {"ts": 1769982240000, "open": 0.23, "high": 0.23, "low": 0.2291, "close": 0.2291, "volume": 654.1, "quote_volume": 150.13761, "trades": 14, "taker_buy_volume": 217.2, "taker_buy_quote": 49.8474}, {"ts": 1769982300000, "open": 0.229, "high": 0.2291, "low": 0.2279, "close": 0.2285, "volume": 11410.0, "quote_volume": 2604.98588, "trades": 113, "taker_buy_volume": 7317.5, "taker_buy_quote": 1671.52798}, {"ts": 1769982360000, "open": 0.2285, "high": 0.2291, "low": 0.2285, "close": 0.2287, "volume": 5086.0, "quote_volume": 1164.04221, "trades": 19, "taker_buy_volume": 3946.2, "taker_buy_quote": 903.44012}, {"ts": 1769982420000, "open": 0.2288, "high": 0.2288, "low": 0.228, "close": 0.2287, "volume": 99494.6, "quote_volume": 22711.45248, "trades": 84, "taker_buy_volume": 3985.9, "taker_buy_quote": 910.46189}, {"ts": 1769982480000, "open": 0.2288, "high": 0.2291, "low": 0.2288, "close": 0.2288, "volume": 1361.7, "quote_volume": 311.74985, "trades": 16, "taker_buy_volume": 1274.1, "taker_buy_quote": 291.70259}, {"ts": 1769982540000, "open": 0.229, "high": 0.229, "low": 0.2287, "close": 0.2287, "volume": 2662.5, "quote_volume": 609.2274, "trades": 12, "taker_buy_volume": 43.8, "taker_buy_quote": 10.0302}, {"ts": 1769982600000, "open": 0.2286, "high": 0.2286, "low": 0.2284, "close": 0.2285, "volume": 332.9, "quote_volume": 76.0589, "trades": 8, "taker_buy_volume": 201.2, "taker_buy_quote": 45.96545}, {"ts": 1769982660000, "open": 0.2283, "high": 0.2285, "low": 0.228, "close": 0.2283, "volume": 13845.2, "quote_volume": 3160.34481, "trades": 31, "taker_buy_volume": 13405.4, "taker_buy_quote": 3059.95011}, {"ts": 1769982720000, "open": 0.2283, "high": 0.2286, "low": 0.2283, "close": 0.2286, "volume": 3412.5, "quote_volume": 779.38294, "trades": 12, "taker_buy_volume": 1084.7, "taker_buy_quote": 247.69724}, {"ts": 1769982780000, "open": 0.2287, "high": 0.2288, "low": 0.2287, "close": 0.2287, "volume": 177.2, "quote_volume": 40.53011, "trades": 5, "taker_buy_volume": 88.6, "taker_buy_quote": 20.26729}, {"ts": 1769982840000, "open": 0.2285, "high": 0.2285, "low": 0.2282, "close": 0.2283, "volume": 3108.5, "quote_volume": 710.18985, "trades": 9, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1769982900000, "open": 0.2284, "high": 0.2284, "low": 0.2279, "close": 0.2282, "volume": 4357.9, "quote_volume": 994.56563, "trades": 19, "taker_buy_volume": 1082.0, "taker_buy_quote": 246.72163}, {"ts": 1769982960000, "open": 0.2279, "high": 0.2282, "low": 0.2273, "close": 0.2282, "volume": 2502.3, "quote_volume": 569.81471, "trades": 32, "taker_buy_volume": 2085.4, "taker_buy_quote": 474.95131}, {"ts": 1769983020000, "open": 0.2282, "high": 0.2282, "low": 0.2276, "close": 0.2278, "volume": 475.1, "quote_volume": 108.27343, "trades": 11, "taker_buy_volume": 171.6, "taker_buy_quote": 39.11947}, {"ts": 1769983080000, "open": 0.2279, "high": 0.2281, "low": 0.2277, "close": 0.2278, "volume": 2621.6, "quote_volume": 597.46768, "trades": 20, "taker_buy_volume": 182.6, "taker_buy_quote": 41.62466}, {"ts": 1769983140000, "open": 0.2279, "high": 0.2282, "low": 0.2279, "close": 0.2282, "volume": 4589.4, "quote_volume": 1046.23602, "trades": 18, "taker_buy_volume": 4457.0, "taker_buy_quote": 1016.05322}, {"ts": 1769983200000, "open": 0.2283, "high": 0.2287, "low": 0.2283, "close": 0.2284, "volume": 819.0, "quote_volume": 187.12338, "trades": 19, "taker_buy_volume": 406.7, "taker_buy_quote": 92.94528}, {"ts": 1769983260000, "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 87.8, "quote_volume": 20.05791, "trades": 3, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03115}, {"ts": 1769983320000, "open": 0.2283, "high": 0.2287, "low": 0.228, "close": 0.2287, "volume": 583.1, "quote_volume": 133.09609, "trades": 14, "taker_buy_volume": 307.5, "taker_buy_quote": 70.23295}, {"ts": 1769983380000, "open": 0.2288, "high": 0.229, "low": 0.2285, "close": 0.2288, "volume": 582.3, "quote_volume": 133.20825, "trades": 15, "taker_buy_volume": 363.0, "taker_buy_quote": 83.05437}, {"ts": 1769983440000, "open": 0.229, "high": 0.2292, "low": 0.2289, "close": 0.2292, "volume": 707.3, "quote_volume": 161.93163, "trades": 8, "taker_buy_volume": 663.5, "taker_buy_quote": 151.90581}, {"ts": 1769983500000, "open": 0.2291, "high": 0.2295, "low": 0.2289, "close": 0.2292, "volume": 1203.7, "quote_volume": 275.7782, "trades": 20, "taker_buy_volume": 355.8, "taker_buy_quote": 81.55316}, {"ts": 1769983560000, "open": 0.2291, "high": 0.2292, "low": 0.2289, "close": 0.2292, "volume": 291.8, "quote_volume": 66.83534, "trades": 10, "taker_buy_volume": 160.4, "taker_buy_quote": 36.74474}, {"ts": 1769983620000, "open": 0.2291, "high": 0.2291, "low": 0.2287, "close": 0.2289, "volume": 2619.9, "quote_volume": 600.13758, "trades": 13, "taker_buy_volume": 87.8, "taker_buy_quote": 20.09303}, {"ts": 1769983680000, "open": 0.229, "high": 0.2292, "low": 0.2289, "close": 0.2292, "volume": 219.0, "quote_volume": 50.15976, "trades": 7, "taker_buy_volume": 175.2, "taker_buy_quote": 40.13394}, {"ts": 1769983740000, "open": 0.229, "high": 0.2297, "low": 0.229, "close": 0.2296, "volume": 730.9, "quote_volume": 167.7028, "trades": 16, "taker_buy_volume": 339.3, "taker_buy_quote": 77.84196}, {"ts": 1769983800000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983860000, "open": 0.2304, "high": 0.2313, "low": 0.2303, "close": 0.2312, "volume": 37657.4, "quote_volume": 8686.61596, "trades": 87, "taker_buy_volume": 20177.5, "taker_buy_quote": 4652.24125}, {"ts": 1769983920000, "open": 0.2314, "high": 0.2321, "low": 0.2314, "close": 0.2318, "volume": 16068.4, "quote_volume": 3725.13434, "trades": 74, "taker_buy_volume": 7695.5, "taker_buy_quote": 1783.13176}, {"ts": 1769983980000, "open": 0.2323, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 20929.7, "quote_volume": 4870.07218, "trades": 25, "taker_buy_volume": 16484.1, "taker_buy_quote": 3837.45797}, {"ts": 1769984040000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 22.0, "quote_volume": 5.1018, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 5.1018}, {"ts": 1769984100000, "open": 0.2319, "high": 0.2319, "low": 0.2315, "close": 0.2315, "volume": 2080.4, "quote_volume": 482.23064, "trades": 3, "taker_buy_volume": 535.3, "taker_buy_quote": 123.92195}, {"ts": 1769984160000, "open": 0.2314, "high": 0.2315, "low": 0.2314, "close": 0.2314, "volume": 1991.3, "quote_volume": 460.81799, "trades": 5, "taker_buy_volume": 1991.3, "taker_buy_quote": 460.81799}, {"ts": 1769984220000, "open": 0.2319, "high": 0.2323, "low": 0.2319, "close": 0.2321, "volume": 2492.1, "quote_volume": 578.62393, "trades": 10, "taker_buy_volume": 1238.8, "taker_buy_quote": 287.60053}, {"ts": 1769984280000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984340000, "open": 0.2317, "high": 0.2317, "low": 0.2313, "close": 0.2313, "volume": 2598.7, "quote_volume": 601.63676, "trades": 14, "taker_buy_volume": 1009.6, "taker_buy_quote": 233.92432}, {"ts": 1769984400000, "open": 0.2308, "high": 0.2308, "low": 0.2307, "close": 0.2307, "volume": 58.0, "quote_volume": 13.3839, "trades": 2, "taker_buy_volume": 25.0, "taker_buy_quote": 5.7675}, {"ts": 1769984460000, "open": 0.2304, "high": 0.2305, "low": 0.2301, "close": 0.2302, "volume": 30105.7, "quote_volume": 6929.97543, "trades": 62, "taker_buy_volume": 17952.2, "taker_buy_quote": 4132.61705}, {"ts": 1769984520000, "open": 0.2302, "high": 0.2305, "low": 0.23, "close": 0.23, "volume": 16699.3, "quote_volume": 3845.78042, "trades": 16, "taker_buy_volume": 10558.0, "taker_buy_quote": 2432.57665}, {"ts": 1769984580000, "open": 0.2298, "high": 0.2298, "low": 0.2293, "close": 0.2293, "volume": 1789.6, "quote_volume": 410.75518, "trades": 4, "taker_buy_volume": 976.6, "taker_buy_quote": 223.93438}, {"ts": 1769984640000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 548.3, "quote_volume": 125.5547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984700000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 87.0, "quote_volume": 19.9143, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 19.9143}, {"ts": 1769984760000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 52.4, "quote_volume": 11.99436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984820000, "open": 0.2291, "high": 0.2298, "low": 0.2291, "close": 0.2298, "volume": 3391.9, "quote_volume": 778.1141, "trades": 8, "taker_buy_volume": 3253.7, "taker_buy_quote": 746.36968}, {"ts": 1769984880000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 1900.9, "quote_volume": 437.77727, "trades": 3, "taker_buy_volume": 1796.9, "taker_buy_quote": 413.82607}, {"ts": 1769984940000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 11878.7, "quote_volume": 2733.67447, "trades": 4, "taker_buy_volume": 11878.7, "taker_buy_quote": 2733.67447}, {"ts": 1769985000000, "open": 0.2307, "high": 0.2308, "low": 0.2305, "close": 0.2306, "volume": 17651.0, "quote_volume": 4070.88955, "trades": 20, "taker_buy_volume": 7362.7, "taker_buy_quote": 1699.07637}, {"ts": 1769985060000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985120000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985180000, "open": 0.2311, "high": 0.2311, "low": 0.2308, "close": 0.231, "volume": 8626.3, "quote_volume": 1992.7572, "trades": 17, "taker_buy_volume": 5662.7, "taker_buy_quote": 1308.03487}, {"ts": 1769985240000, "open": 0.2307, "high": 0.2308, "low": 0.2307, "close": 0.2308, "volume": 348.4, "quote_volume": 80.38943, "trades": 8, "taker_buy_volume": 348.4, "taker_buy_quote": 80.38943}, {"ts": 1769985300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 42.0, "quote_volume": 9.702, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 9.702}, {"ts": 1769985360000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 74.8, "quote_volume": 17.26384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985420000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 200.0, "quote_volume": 46.14, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 46.14}, {"ts": 1769985480000, "open": 0.231, "high": 0.2316, "low": 0.231, "close": 0.2316, "volume": 5107.5, "quote_volume": 1181.53996, "trades": 11, "taker_buy_volume": 5039.1, "taker_buy_quote": 1165.7122}, {"ts": 1769985540000, "open": 0.232, "high": 0.2325, "low": 0.232, "close": 0.232, "volume": 12469.1, "quote_volume": 2894.97599, "trades": 81, "taker_buy_volume": 4336.8, "taker_buy_quote": 1007.47386}, {"ts": 1769985600000, "open": 0.2319, "high": 0.2319, "low": 0.2316, "close": 0.2318, "volume": 16105.4, "quote_volume": 3733.25552, "trades": 32, "taker_buy_volume": 4238.1, "taker_buy_quote": 982.42681}, {"ts": 1769985660000, "open": 0.2316, "high": 0.2316, "low": 0.2313, "close": 0.2313, "volume": 3654.2, "quote_volume": 846.27, "trades": 4, "taker_buy_volume": 976.6, "taker_buy_quote": 226.18056}, {"ts": 1769985720000, "open": 0.2312, "high": 0.2312, "low": 0.2311, "close": 0.2311, "volume": 927.6, "quote_volume": 214.41229, "trades": 2, "taker_buy_volume": 927.6, "taker_buy_quote": 214.41229}, {"ts": 1769985780000, "open": 0.231, "high": 0.231, "low": 0.2308, "close": 0.2308, "volume": 4462.5, "quote_volume": 1030.55607, "trades": 9, "taker_buy_volume": 4151.1, "taker_buy_quote": 958.68061}, {"ts": 1769985840000, "open": 0.2307, "high": 0.2307, "low": 0.2305, "close": 0.2305, "volume": 13866.2, "quote_volume": 3197.75938, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985900000, "open": 0.2308, "high": 0.2309, "low": 0.2308, "close": 0.2309, "volume": 21864.0, "quote_volume": 5048.39325, "trades": 7, "taker_buy_volume": 21864.0, "taker_buy_quote": 5048.39325}, {"ts": 1769985960000, "open": 0.2308, "high": 0.2308, "low": 0.2307, "close": 0.2307, "volume": 71.5, "quote_volume": 16.49785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986020000, "open": 0.2306, "high": 0.2306, "low": 0.2303, "close": 0.2303, "volume": 2415.6, "quote_volume": 556.33877, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986080000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986140000, "open": 0.2302, "high": 0.2302, "low": 0.2299, "close": 0.2299, "volume": 2831.5, "quote_volume": 651.25368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986200000, "open": 0.2298, "high": 0.23, "low": 0.2297, "close": 0.23, "volume": 7392.8, "quote_volume": 1699.60568, "trades": 13, "taker_buy_volume": 7306.0, "taker_buy_quote": 1679.66338}, {"ts": 1769986260000, "open": 0.2301, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 130.8, "quote_volume": 30.084, "trades": 4, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1769986320000, "open": 0.2298, "high": 0.2298, "low": 0.2292, "close": 0.2292, "volume": 337.3, "quote_volume": 77.41377, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986380000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986440000, "open": 0.2292, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 28277.5, "quote_volume": 6484.27079, "trades": 46, "taker_buy_volume": 22829.7, "taker_buy_quote": 5235.63503}, {"ts": 1769986500000, "open": 0.2292, "high": 0.2292, "low": 0.2291, "close": 0.2291, "volume": 5434.0, "quote_volume": 1245.46846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986560000, "open": 0.2292, "high": 0.2297, "low": 0.2292, "close": 0.2297, "volume": 3144.1, "quote_volume": 721.49807, "trades": 11, "taker_buy_volume": 3144.1, "taker_buy_quote": 721.49807}, {"ts": 1769986620000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986680000, "open": 0.2297, "high": 0.2301, "low": 0.2297, "close": 0.2301, "volume": 12658.0, "quote_volume": 2910.11652, "trades": 17, "taker_buy_volume": 9873.0, "taker_buy_quote": 2270.34322}, {"ts": 1769986740000, "open": 0.2298, "high": 0.2298, "low": 0.2295, "close": 0.2295, "volume": 4822.7, "quote_volume": 1108.21929, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986800000, "open": 0.2294, "high": 0.2294, "low": 0.2289, "close": 0.2289, "volume": 261.6, "quote_volume": 59.94576, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986860000, "open": 0.2289, "high": 0.2289, "low": 0.2285, "close": 0.2285, "volume": 311.6, "quote_volume": 71.24104, "trades": 7, "taker_buy_volume": 138.0, "taker_buy_quote": 31.5474}, {"ts": 1769986920000, "open": 0.2283, "high": 0.2283, "low": 0.2279, "close": 0.2279, "volume": 250.0, "quote_volume": 57.0316, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986980000, "open": 0.228, "high": 0.228, "low": 0.2276, "close": 0.2276, "volume": 218.2, "quote_volume": 49.70614, "trades": 8, "taker_buy_volume": 44.0, "taker_buy_quote": 10.032}, {"ts": 1769987040000, "open": 0.2277, "high": 0.228, "low": 0.2276, "close": 0.2276, "volume": 352.0, "quote_volume": 80.1856, "trades": 11, "taker_buy_volume": 176.0, "taker_buy_quote": 40.1016}, {"ts": 1769987100000, "open": 0.2275, "high": 0.2275, "low": 0.2258, "close": 0.2258, "volume": 13791.1, "quote_volume": 3127.35408, "trades": 55, "taker_buy_volume": 5317.0, "taker_buy_quote": 1205.31113}, {"ts": 1769987160000, "open": 0.226, "high": 0.2262, "low": 0.2245, "close": 0.2251, "volume": 45112.1, "quote_volume": 10160.13697, "trades": 110, "taker_buy_volume": 26177.5, "taker_buy_quote": 5900.87201}, {"ts": 1769987220000, "open": 0.2251, "high": 0.2253, "low": 0.2238, "close": 0.2244, "volume": 27139.9, "quote_volume": 6090.24723, "trades": 114, "taker_buy_volume": 23985.4, "taker_buy_quote": 5382.09684}, {"ts": 1769987280000, "open": 0.2245, "high": 0.2249, "low": 0.2238, "close": 0.224, "volume": 12714.0, "quote_volume": 2855.64652, "trades": 44, "taker_buy_volume": 11794.5, "taker_buy_quote": 2649.26411}, {"ts": 1769987340000, "open": 0.2241, "high": 0.2241, "low": 0.2228, "close": 0.2235, "volume": 38513.6, "quote_volume": 8590.24551, "trades": 83, "taker_buy_volume": 8801.1, "taker_buy_quote": 1965.18532}, {"ts": 1769987400000, "open": 0.2236, "high": 0.224, "low": 0.2229, "close": 0.2229, "volume": 2503.6, "quote_volume": 559.76467, "trades": 50, "taker_buy_volume": 1627.4, "taker_buy_quote": 364.08789}, {"ts": 1769987460000, "open": 0.223, "high": 0.2235, "low": 0.222, "close": 0.2232, "volume": 28658.6, "quote_volume": 6381.27003, "trades": 97, "taker_buy_volume": 15393.5, "taker_buy_quote": 3428.92213}, {"ts": 1769987520000, "open": 0.2234, "high": 0.2264, "low": 0.2234, "close": 0.2263, "volume": 26815.3, "quote_volume": 6030.83378, "trades": 175, "taker_buy_volume": 22067.5, "taker_buy_quote": 4960.36826}, {"ts": 1769987580000, "open": 0.2265, "high": 0.228, "low": 0.2265, "close": 0.2273, "volume": 51498.7, "quote_volume": 11697.21777, "trades": 183, "taker_buy_volume": 33667.8, "taker_buy_quote": 7646.76381}, {"ts": 1769987640000, "open": 0.2275, "high": 0.2275, "low": 0.2269, "close": 0.2269, "volume": 2170.6, "quote_volume": 493.1948, "trades": 30, "taker_buy_volume": 1511.8, "taker_buy_quote": 343.55929}, {"ts": 1769987700000, "open": 0.227, "high": 0.2275, "low": 0.226, "close": 0.2263, "volume": 13679.6, "quote_volume": 3105.11456, "trades": 63, "taker_buy_volume": 4342.4, "taker_buy_quote": 985.98841}, {"ts": 1769987760000, "open": 0.2264, "high": 0.2272, "low": 0.2264, "close": 0.2267, "volume": 2731.0, "quote_volume": 619.19843, "trades": 40, "taker_buy_volume": 2077.1, "taker_buy_quote": 470.90298}, {"ts": 1769987820000, "open": 0.2268, "high": 0.2285, "low": 0.2268, "close": 0.2275, "volume": 39309.9, "quote_volume": 8963.91598, "trades": 244, "taker_buy_volume": 22811.8, "taker_buy_quote": 5200.07044}, {"ts": 1769987880000, "open": 0.2274, "high": 0.2274, "low": 0.2258, "close": 0.2262, "volume": 9749.2, "quote_volume": 2206.27754, "trades": 36, "taker_buy_volume": 3189.8, "taker_buy_quote": 721.53289}, {"ts": 1769987940000, "open": 0.2263, "high": 0.2267, "low": 0.2252, "close": 0.2255, "volume": 5824.2, "quote_volume": 1313.83387, "trades": 63, "taker_buy_volume": 2881.0, "taker_buy_quote": 650.02301}, {"ts": 1769988000000, "open": 0.2254, "high": 0.2255, "low": 0.2249, "close": 0.225, "volume": 7211.4, "quote_volume": 1624.68385, "trades": 37, "taker_buy_volume": 5037.7, "taker_buy_quote": 1135.00407}, {"ts": 1769988060000, "open": 0.2249, "high": 0.2249, "low": 0.2244, "close": 0.2245, "volume": 3669.8, "quote_volume": 824.0863, "trades": 23, "taker_buy_volume": 2718.9, "taker_buy_quote": 610.41536}, {"ts": 1769988120000, "open": 0.2245, "high": 0.2254, "low": 0.2243, "close": 0.2254, "volume": 16163.5, "quote_volume": 3632.65854, "trades": 69, "taker_buy_volume": 5367.0, "taker_buy_quote": 1206.34204}, {"ts": 1769988180000, "open": 0.2255, "high": 0.2274, "low": 0.2254, "close": 0.2274, "volume": 11867.0, "quote_volume": 2688.27659, "trades": 90, "taker_buy_volume": 9460.5, "taker_buy_quote": 2142.61898}, {"ts": 1769988240000, "open": 0.2273, "high": 0.2277, "low": 0.2263, "close": 0.2265, "volume": 26738.2, "quote_volume": 6061.24907, "trades": 121, "taker_buy_volume": 4877.8, "taker_buy_quote": 1107.16015}, {"ts": 1769988300000, "open": 0.2266, "high": 0.2289, "low": 0.2266, "close": 0.2286, "volume": 18533.6, "quote_volume": 4226.56524, "trades": 63, "taker_buy_volume": 6925.1, "taker_buy_quote": 1577.35272}, {"ts": 1769988360000, "open": 0.2285, "high": 0.2288, "low": 0.2275, "close": 0.2279, "volume": 20366.0, "quote_volume": 4644.22116, "trades": 64, "taker_buy_volume": 482.9, "taker_buy_quote": 110.21062}, {"ts": 1769988420000, "open": 0.228, "high": 0.2287, "low": 0.2275, "close": 0.2277, "volume": 32232.3, "quote_volume": 7349.46676, "trades": 106, "taker_buy_volume": 14722.2, "taker_buy_quote": 3354.92706}, {"ts": 1769988480000, "open": 0.2278, "high": 0.2279, "low": 0.2272, "close": 0.2273, "volume": 5153.5, "quote_volume": 1172.25498, "trades": 45, "taker_buy_volume": 2273.1, "taker_buy_quote": 517.07605}, {"ts": 1769988540000, "open": 0.2277, "high": 0.2286, "low": 0.2277, "close": 0.228, "volume": 2507.0, "quote_volume": 571.92421, "trades": 40, "taker_buy_volume": 1139.1, "taker_buy_quote": 259.9304}, {"ts": 1769988600000, "open": 0.2279, "high": 0.2279, "low": 0.2269, "close": 0.2273, "volume": 10568.3, "quote_volume": 2401.06685, "trades": 51, "taker_buy_volume": 912.1, "taker_buy_quote": 207.24676}, {"ts": 1769988660000, "open": 0.2274, "high": 0.2275, "low": 0.227, "close": 0.2274, "volume": 4298.9, "quote_volume": 977.39545, "trades": 25, "taker_buy_volume": 2649.5, "taker_buy_quote": 602.25397}, {"ts": 1769988720000, "open": 0.2275, "high": 0.2288, "low": 0.2275, "close": 0.2288, "volume": 9463.7, "quote_volume": 2163.22063, "trades": 47, "taker_buy_volume": 7892.7, "taker_buy_quote": 1804.14176}, {"ts": 1769988780000, "open": 0.2287, "high": 0.2298, "low": 0.2285, "close": 0.2296, "volume": 22352.6, "quote_volume": 5128.5757, "trades": 57, "taker_buy_volume": 18238.9, "taker_buy_quote": 4185.25273}, {"ts": 1769988840000, "open": 0.2295, "high": 0.2299, "low": 0.229, "close": 0.2298, "volume": 12825.5, "quote_volume": 2943.85584, "trades": 44, "taker_buy_volume": 9335.0, "taker_buy_quote": 2142.72113}, {"ts": 1769988900000, "open": 0.23, "high": 0.2303, "low": 0.2298, "close": 0.2302, "volume": 10356.4, "quote_volume": 2382.18031, "trades": 31, "taker_buy_volume": 2674.0, "taker_buy_quote": 615.12922}, {"ts": 1769988960000, "open": 0.2303, "high": 0.2317, "low": 0.2302, "close": 0.2308, "volume": 27503.0, "quote_volume": 6360.72341, "trades": 91, "taker_buy_volume": 14855.3, "taker_buy_quote": 3434.37687}, {"ts": 1769989020000, "open": 0.2307, "high": 0.2307, "low": 0.23, "close": 0.2307, "volume": 22008.5, "quote_volume": 5072.30314, "trades": 37, "taker_buy_volume": 12233.0, "taker_buy_quote": 2821.03407}, {"ts": 1769989080000, "open": 0.2305, "high": 0.2308, "low": 0.2302, "close": 0.2304, "volume": 3231.0, "quote_volume": 744.64329, "trades": 23, "taker_buy_volume": 905.1, "taker_buy_quote": 208.51405}, {"ts": 1769989140000, "open": 0.2302, "high": 0.2305, "low": 0.2299, "close": 0.2305, "volume": 435.4, "quote_volume": 100.21597, "trades": 14, "taker_buy_volume": 261.3, "taker_buy_quote": 60.16428}, {"ts": 1769989200000, "open": 0.2306, "high": 0.2306, "low": 0.2303, "close": 0.2303, "volume": 2892.4, "quote_volume": 666.94394, "trades": 14, "taker_buy_volume": 130.5, "taker_buy_quote": 30.08895}, {"ts": 1769989260000, "open": 0.2302, "high": 0.2302, "low": 0.2301, "close": 0.2301, "volume": 2451.7, "quote_volume": 564.14052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989320000, "open": 0.23, "high": 0.2301, "low": 0.2298, "close": 0.23, "volume": 1299.1, "quote_volume": 298.66524, "trades": 15, "taker_buy_volume": 1124.7, "taker_buy_quote": 258.56632}, {"ts": 1769989380000, "open": 0.2299, "high": 0.2302, "low": 0.2299, "close": 0.2302, "volume": 1377.2, "quote_volume": 316.81791, "trades": 9, "taker_buy_volume": 1044.9, "taker_buy_quote": 240.40622}, {"ts": 1769989440000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 361.7, "quote_volume": 83.21921, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989500000, "open": 0.2299, "high": 0.2301, "low": 0.2296, "close": 0.2296, "volume": 2356.8, "quote_volume": 541.75812, "trades": 28, "taker_buy_volume": 1396.8, "taker_buy_quote": 321.25348}, {"ts": 1769989560000, "open": 0.2295, "high": 0.2298, "low": 0.2294, "close": 0.2298, "volume": 1878.8, "quote_volume": 431.4162, "trades": 22, "taker_buy_volume": 1704.0, "taker_buy_quote": 391.30834}, {"ts": 1769989620000, "open": 0.2297, "high": 0.2297, "low": 0.2293, "close": 0.2293, "volume": 1517.4, "quote_volume": 348.05896, "trades": 27, "taker_buy_volume": 280.8, "taker_buy_quote": 64.4436}, {"ts": 1769989680000, "open": 0.2292, "high": 0.2292, "low": 0.2286, "close": 0.2286, "volume": 4174.3, "quote_volume": 955.049, "trades": 15, "taker_buy_volume": 231.2, "taker_buy_quote": 52.85232}, {"ts": 1769989740000, "open": 0.2285, "high": 0.2287, "low": 0.2283, "close": 0.2285, "volume": 1290.7, "quote_volume": 294.98886, "trades": 16, "taker_buy_volume": 1051.3, "taker_buy_quote": 240.30747}, {"ts": 1769989800000, "open": 0.2285, "high": 0.2288, "low": 0.2285, "close": 0.2287, "volume": 285.2, "quote_volume": 65.21645, "trades": 8, "taker_buy_volume": 197.5, "taker_buy_quote": 45.16824}, {"ts": 1769989860000, "open": 0.2286, "high": 0.2287, "low": 0.2283, "close": 0.2283, "volume": 2174.4, "quote_volume": 496.81099, "trades": 33, "taker_buy_volume": 901.5, "taker_buy_quote": 205.95843}, {"ts": 1769989920000, "open": 0.2282, "high": 0.2285, "low": 0.2282, "close": 0.2285, "volume": 234.7, "quote_volume": 53.59003, "trades": 11, "taker_buy_volume": 183.2, "taker_buy_quote": 41.83773}, {"ts": 1769989980000, "open": 0.2286, "high": 0.2294, "low": 0.2286, "close": 0.2294, "volume": 457.4, "quote_volume": 104.76974, "trades": 16, "taker_buy_volume": 394.2, "taker_buy_quote": 90.27166}, {"ts": 1769990040000, "open": 0.2293, "high": 0.2293, "low": 0.2283, "close": 0.2284, "volume": 15834.7, "quote_volume": 3620.33424, "trades": 57, "taker_buy_volume": 294.1, "taker_buy_quote": 67.2563}, {"ts": 1769990100000, "open": 0.2284, "high": 0.2293, "low": 0.2284, "close": 0.2288, "volume": 13668.7, "quote_volume": 3126.13697, "trades": 62, "taker_buy_volume": 11875.6, "taker_buy_quote": 2715.41015}, {"ts": 1769990160000, "open": 0.2287, "high": 0.2293, "low": 0.2285, "close": 0.229, "volume": 7394.1, "quote_volume": 1692.50659, "trades": 28, "taker_buy_volume": 6108.8, "taker_buy_quote": 1397.93907}, {"ts": 1769990220000, "open": 0.229, "high": 0.2295, "low": 0.229, "close": 0.2295, "volume": 9878.8, "quote_volume": 2263.95995, "trades": 19, "taker_buy_volume": 9797.7, "taker_buy_quote": 2245.35561}, {"ts": 1769990280000, "open": 0.2294, "high": 0.2294, "low": 0.2289, "close": 0.2289, "volume": 493.6, "quote_volume": 113.11996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990340000, "open": 0.2288, "high": 0.2288, "low": 0.2285, "close": 0.2287, "volume": 494.3, "quote_volume": 113.03324, "trades": 11, "taker_buy_volume": 319.0, "taker_buy_quote": 72.95091}, {"ts": 1769990400000, "open": 0.2288, "high": 0.2297, "low": 0.2288, "close": 0.2291, "volume": 2918.9, "quote_volume": 669.27333, "trades": 25, "taker_buy_volume": 504.7, "taker_buy_quote": 115.70193}, {"ts": 1769990460000, "open": 0.2293, "high": 0.2294, "low": 0.2282, "close": 0.2283, "volume": 3456.4, "quote_volume": 789.84649, "trades": 18, "taker_buy_volume": 733.3, "taker_buy_quote": 168.04596}, {"ts": 1769990520000, "open": 0.2284, "high": 0.2294, "low": 0.2284, "close": 0.2288, "volume": 19903.3, "quote_volume": 4552.05984, "trades": 63, "taker_buy_volume": 17472.5, "taker_buy_quote": 3995.90899}, {"ts": 1769990580000, "open": 0.2288, "high": 0.2288, "low": 0.2279, "close": 0.2279, "volume": 5388.8, "quote_volume": 1229.91349, "trades": 40, "taker_buy_volume": 2238.5, "taker_buy_quote": 510.87773}, {"ts": 1769990640000, "open": 0.2278, "high": 0.229, "low": 0.2277, "close": 0.2288, "volume": 3823.4, "quote_volume": 872.33737, "trades": 30, "taker_buy_volume": 614.9, "taker_buy_quote": 140.41641}, {"ts": 1769990700000, "open": 0.229, "high": 0.2295, "low": 0.2287, "close": 0.2294, "volume": 4813.6, "quote_volume": 1102.36358, "trades": 28, "taker_buy_volume": 525.0, "taker_buy_quote": 120.32988}, {"ts": 1769990760000, "open": 0.2293, "high": 0.2306, "low": 0.2292, "close": 0.2306, "volume": 1687.4, "quote_volume": 387.897, "trades": 40, "taker_buy_volume": 774.3, "taker_buy_quote": 178.00995}, {"ts": 1769990820000, "open": 0.2307, "high": 0.2311, "low": 0.2304, "close": 0.2305, "volume": 3816.2, "quote_volume": 881.0602, "trades": 33, "taker_buy_volume": 293.5, "taker_buy_quote": 67.75713}, {"ts": 1769990880000, "open": 0.2306, "high": 0.2316, "low": 0.2301, "close": 0.2316, "volume": 3915.6, "quote_volume": 905.60873, "trades": 43, "taker_buy_volume": 2935.7, "taker_buy_quote": 679.41714}, {"ts": 1769990940000, "open": 0.2315, "high": 0.2318, "low": 0.2309, "close": 0.2317, "volume": 3697.5, "quote_volume": 856.36366, "trades": 38, "taker_buy_volume": 1577.7, "taker_buy_quote": 365.37391}, {"ts": 1769991000000, "open": 0.2315, "high": 0.232, "low": 0.2315, "close": 0.2316, "volume": 8578.4, "quote_volume": 1988.70204, "trades": 39, "taker_buy_volume": 5179.8, "taker_buy_quote": 1200.97889}, {"ts": 1769991060000, "open": 0.2316, "high": 0.232, "low": 0.2314, "close": 0.232, "volume": 1935.4, "quote_volume": 448.47748, "trades": 16, "taker_buy_volume": 781.9, "taker_buy_quote": 181.34886}, {"ts": 1769991120000, "open": 0.2319, "high": 0.2324, "low": 0.2314, "close": 0.2324, "volume": 8405.3, "quote_volume": 1948.78269, "trades": 41, "taker_buy_volume": 5129.4, "taker_buy_quote": 1189.23656}, {"ts": 1769991180000, "open": 0.2323, "high": 0.2328, "low": 0.2321, "close": 0.2327, "volume": 4319.0, "quote_volume": 1004.00887, "trades": 49, "taker_buy_volume": 1927.7, "taker_buy_quote": 448.10476}, {"ts": 1769991240000, "open": 0.2328, "high": 0.2329, "low": 0.2321, "close": 0.2321, "volume": 2055.3, "quote_volume": 477.93959, "trades": 33, "taker_buy_volume": 1491.3, "taker_buy_quote": 346.8481}, {"ts": 1769991300000, "open": 0.232, "high": 0.2327, "low": 0.232, "close": 0.2325, "volume": 474.3, "quote_volume": 110.22291, "trades": 12, "taker_buy_volume": 301.9, "taker_buy_quote": 70.16151}, {"ts": 1769991360000, "open": 0.2324, "high": 0.2335, "low": 0.2324, "close": 0.2331, "volume": 17368.4, "quote_volume": 4050.84351, "trades": 49, "taker_buy_volume": 8765.9, "taker_buy_quote": 2044.62034}, {"ts": 1769991420000, "open": 0.2331, "high": 0.2337, "low": 0.233, "close": 0.2335, "volume": 28287.4, "quote_volume": 6593.19659, "trades": 76, "taker_buy_volume": 18777.8, "taker_buy_quote": 4375.98339}, {"ts": 1769991480000, "open": 0.2334, "high": 0.2334, "low": 0.2321, "close": 0.2321, "volume": 985.8, "quote_volume": 229.16362, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991540000, "open": 0.2321, "high": 0.2337, "low": 0.2321, "close": 0.2337, "volume": 1295.5, "quote_volume": 301.59433, "trades": 34, "taker_buy_volume": 1209.5, "taker_buy_quote": 281.56063}, {"ts": 1769991600000, "open": 0.2336, "high": 0.2339, "low": 0.2336, "close": 0.2338, "volume": 4003.3, "quote_volume": 935.51817, "trades": 17, "taker_buy_volume": 2260.9, "taker_buy_quote": 528.19915}, {"ts": 1769991660000, "open": 0.2339, "high": 0.2343, "low": 0.2337, "close": 0.2341, "volume": 12697.2, "quote_volume": 2970.97697, "trades": 32, "taker_buy_volume": 10570.7, "taker_buy_quote": 2473.70654}, {"ts": 1769991720000, "open": 0.234, "high": 0.2348, "low": 0.234, "close": 0.2348, "volume": 4956.3, "quote_volume": 1162.29737, "trades": 27, "taker_buy_volume": 2880.6, "taker_buy_quote": 675.73738}, {"ts": 1769991780000, "open": 0.2347, "high": 0.2347, "low": 0.2339, "close": 0.234, "volume": 2071.7, "quote_volume": 484.89322, "trades": 18, "taker_buy_volume": 167.8, "taker_buy_quote": 39.2652}, {"ts": 1769991840000, "open": 0.2339, "high": 0.2339, "low": 0.2336, "close": 0.2338, "volume": 1896.7, "quote_volume": 443.42701, "trades": 22, "taker_buy_volume": 342.6, "taker_buy_quote": 80.08701}, {"ts": 1769991900000, "open": 0.234, "high": 0.234, "low": 0.2332, "close": 0.2333, "volume": 461.2, "quote_volume": 107.71378, "trades": 18, "taker_buy_volume": 84.9, "taker_buy_quote": 19.8372}, {"ts": 1769991960000, "open": 0.2333, "high": 0.2337, "low": 0.2332, "close": 0.2336, "volume": 5258.8, "quote_volume": 1226.62316, "trades": 28, "taker_buy_volume": 516.0, "taker_buy_quote": 120.42991}, {"ts": 1769992020000, "open": 0.2337, "high": 0.2347, "low": 0.2337, "close": 0.234, "volume": 29760.7, "quote_volume": 6972.47712, "trades": 86, "taker_buy_volume": 25098.7, "taker_buy_quote": 5879.83705}, {"ts": 1769992080000, "open": 0.234, "high": 0.234, "low": 0.2333, "close": 0.2337, "volume": 2835.9, "quote_volume": 662.2643, "trades": 31, "taker_buy_volume": 2305.5, "taker_buy_quote": 538.3155}, {"ts": 1769992140000, "open": 0.2336, "high": 0.2336, "low": 0.2335, "close": 0.2335, "volume": 300.9, "quote_volume": 70.28595, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992200000, "open": 0.2335, "high": 0.2339, "low": 0.2333, "close": 0.2339, "volume": 987.7, "quote_volume": 230.85133, "trades": 13, "taker_buy_volume": 859.0, "taker_buy_quote": 200.81275}, {"ts": 1769992260000, "open": 0.2337, "high": 0.2338, "low": 0.2331, "close": 0.2338, "volume": 3620.4, "quote_volume": 845.80515, "trades": 37, "taker_buy_volume": 2233.3, "taker_buy_quote": 521.88782}, {"ts": 1769992320000, "open": 0.2337, "high": 0.2342, "low": 0.2332, "close": 0.2333, "volume": 4790.6, "quote_volume": 1119.74861, "trades": 69, "taker_buy_volume": 793.3, "taker_buy_quote": 185.22687}, {"ts": 1769992380000, "open": 0.2333, "high": 0.2337, "low": 0.2333, "close": 0.2334, "volume": 3247.9, "quote_volume": 758.32123, "trades": 14, "taker_buy_volume": 2118.7, "taker_buy_quote": 494.69566}, {"ts": 1769992440000, "open": 0.2333, "high": 0.2338, "low": 0.233, "close": 0.2338, "volume": 1421.6, "quote_volume": 331.82594, "trades": 29, "taker_buy_volume": 343.6, "taker_buy_quote": 80.21334}, {"ts": 1769992500000, "open": 0.2339, "high": 0.2343, "low": 0.2338, "close": 0.2343, "volume": 3185.6, "quote_volume": 744.93338, "trades": 22, "taker_buy_volume": 421.9, "taker_buy_quote": 98.75818}, {"ts": 1769992560000, "open": 0.2344, "high": 0.2347, "low": 0.2343, "close": 0.2345, "volume": 2403.7, "quote_volume": 563.82356, "trades": 20, "taker_buy_volume": 2209.3, "taker_buy_quote": 518.25852}, {"ts": 1769992620000, "open": 0.2346, "high": 0.2348, "low": 0.2342, "close": 0.2342, "volume": 994.9, "quote_volume": 233.3168, "trades": 16, "taker_buy_volume": 128.1, "taker_buy_quote": 30.06507}, {"ts": 1769992680000, "open": 0.2343, "high": 0.2355, "low": 0.2343, "close": 0.2352, "volume": 12490.9, "quote_volume": 2938.24265, "trades": 71, "taker_buy_volume": 9164.6, "taker_buy_quote": 2156.09746}, {"ts": 1769992740000, "open": 0.2352, "high": 0.2352, "low": 0.2342, "close": 0.2342, "volume": 2275.4, "quote_volume": 534.8728, "trades": 59, "taker_buy_volume": 64.1, "taker_buy_quote": 15.03999}, {"ts": 1769992800000, "open": 0.2341, "high": 0.2341, "low": 0.234, "close": 0.234, "volume": 85.7, "quote_volume": 20.05808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992860000, "open": 0.2341, "high": 0.2344, "low": 0.2341, "close": 0.2343, "volume": 1240.9, "quote_volume": 290.63162, "trades": 17, "taker_buy_volume": 1198.1, "taker_buy_quote": 280.60786}, {"ts": 1769992920000, "open": 0.2344, "high": 0.2346, "low": 0.2344, "close": 0.2346, "volume": 1624.8, "quote_volume": 381.08002, "trades": 6, "taker_buy_volume": 1624.8, "taker_buy_quote": 381.08002}, {"ts": 1769992980000, "open": 0.2346, "high": 0.2348, "low": 0.2346, "close": 0.2347, "volume": 1320.2, "quote_volume": 309.78078, "trades": 6, "taker_buy_volume": 1277.5, "taker_buy_quote": 299.75909}, {"ts": 1769993040000, "open": 0.2348, "high": 0.235, "low": 0.2348, "close": 0.235, "volume": 1723.0, "quote_volume": 404.87938, "trades": 32, "taker_buy_volume": 170.8, "taker_buy_quote": 40.12092}, {"ts": 1769993100000, "open": 0.2351, "high": 0.2351, "low": 0.2343, "close": 0.2343, "volume": 8862.7, "quote_volume": 2079.76229, "trades": 18, "taker_buy_volume": 630.5, "taker_buy_quote": 147.99543}, {"ts": 1769993160000, "open": 0.2342, "high": 0.2346, "low": 0.234, "close": 0.2346, "volume": 16524.1, "quote_volume": 3870.39976, "trades": 44, "taker_buy_volume": 5089.7, "taker_buy_quote": 1192.72924}, {"ts": 1769993220000, "open": 0.2346, "high": 0.2346, "low": 0.234, "close": 0.2343, "volume": 3847.9, "quote_volume": 901.55606, "trades": 7, "taker_buy_volume": 2476.3, "taker_buy_quote": 579.88463}, {"ts": 1769993280000, "open": 0.234, "high": 0.234, "low": 0.2338, "close": 0.2338, "volume": 459.0, "quote_volume": 107.3562, "trades": 5, "taker_buy_volume": 459.0, "taker_buy_quote": 107.3562}, {"ts": 1769993340000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993400000, "open": 0.2339, "high": 0.2339, "low": 0.2337, "close": 0.2337, "volume": 492.0, "quote_volume": 115.0136, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 38.8274}, {"ts": 1769993460000, "open": 0.2339, "high": 0.2343, "low": 0.2339, "close": 0.2343, "volume": 69.9, "quote_volume": 16.36437, "trades": 2, "taker_buy_volume": 69.9, "taker_buy_quote": 16.36437}, {"ts": 1769993520000, "open": 0.2341, "high": 0.2341, "low": 0.234, "close": 0.234, "volume": 976.8, "quote_volume": 228.65065, "trades": 4, "taker_buy_volume": 794.5, "taker_buy_quote": 185.99245}, {"ts": 1769993580000, "open": 0.2335, "high": 0.2336, "low": 0.2335, "close": 0.2336, "volume": 301.5, "quote_volume": 70.40354, "trades": 5, "taker_buy_volume": 235.7, "taker_buy_quote": 55.03595}, {"ts": 1769993640000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993700000, "open": 0.2336, "high": 0.2338, "low": 0.2336, "close": 0.2338, "volume": 13755.0, "quote_volume": 3214.81012, "trades": 24, "taker_buy_volume": 12722.7, "taker_buy_quote": 2973.45838}, {"ts": 1769993760000, "open": 0.2338, "high": 0.234, "low": 0.2338, "close": 0.2339, "volume": 43478.2, "quote_volume": 10165.87834, "trades": 125, "taker_buy_volume": 3430.0, "taker_buy_quote": 802.36718}, {"ts": 1769993820000, "open": 0.2338, "high": 0.2338, "low": 0.2337, "close": 0.2338, "volume": 5224.5, "quote_volume": 1221.47998, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993880000, "open": 0.2337, "high": 0.234, "low": 0.2337, "close": 0.234, "volume": 594.7, "quote_volume": 139.01085, "trades": 7, "taker_buy_volume": 165.9, "taker_buy_quote": 38.80029}, {"ts": 1769993940000, "open": 0.2341, "high": 0.2343, "low": 0.2341, "close": 0.2342, "volume": 803.9, "quote_volume": 188.23907, "trades": 12, "taker_buy_volume": 128.7, "taker_buy_quote": 30.14154}, {"ts": 1769994000000, "open": 0.2341, "high": 0.2343, "low": 0.234, "close": 0.234, "volume": 278.0, "quote_volume": 65.08836, "trades": 11, "taker_buy_volume": 106.8, "taker_buy_quote": 25.01044}, {"ts": 1769994060000, "open": 0.2342, "high": 0.2346, "low": 0.2342, "close": 0.2346, "volume": 194.5, "quote_volume": 45.59479, "trades": 9, "taker_buy_volume": 194.5, "taker_buy_quote": 45.59479}, {"ts": 1769994120000, "open": 0.2345, "high": 0.2345, "low": 0.234, "close": 0.2342, "volume": 2955.3, "quote_volume": 692.44282, "trades": 23, "taker_buy_volume": 608.7, "taker_buy_quote": 142.44864}, {"ts": 1769994180000, "open": 0.2342, "high": 0.2346, "low": 0.2342, "close": 0.2344, "volume": 12008.8, "quote_volume": 2813.15172, "trades": 29, "taker_buy_volume": 9352.8, "taker_buy_quote": 2190.61443}, {"ts": 1769994240000, "open": 0.2345, "high": 0.2346, "low": 0.234, "close": 0.234, "volume": 9276.7, "quote_volume": 2172.98856, "trades": 28, "taker_buy_volume": 186.6, "taker_buy_quote": 43.77209}, {"ts": 1769994300000, "open": 0.2339, "high": 0.2342, "low": 0.2337, "close": 0.2342, "volume": 5856.0, "quote_volume": 1369.58827, "trades": 17, "taker_buy_volume": 3629.4, "taker_buy_quote": 849.12035}, {"ts": 1769994360000, "open": 0.234, "high": 0.234, "low": 0.2338, "close": 0.2338, "volume": 1053.2, "quote_volume": 246.35821, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994420000, "open": 0.2338, "high": 0.2338, "low": 0.2327, "close": 0.2327, "volume": 1736.1, "quote_volume": 405.0119, "trades": 26, "taker_buy_volume": 393.0, "taker_buy_quote": 91.5501}, {"ts": 1769994480000, "open": 0.2326, "high": 0.2329, "low": 0.2325, "close": 0.2326, "volume": 8599.1, "quote_volume": 2000.82006, "trades": 30, "taker_buy_volume": 7998.3, "taker_buy_quote": 1861.00964}, {"ts": 1769994540000, "open": 0.2325, "high": 0.2325, "low": 0.2321, "close": 0.2323, "volume": 6072.9, "quote_volume": 1410.5112, "trades": 26, "taker_buy_volume": 4924.4, "taker_buy_quote": 1143.76841}, {"ts": 1769994600000, "open": 0.2322, "high": 0.2322, "low": 0.2314, "close": 0.2314, "volume": 10800.1, "quote_volume": 2504.2233, "trades": 34, "taker_buy_volume": 2757.2, "taker_buy_quote": 639.52112}, {"ts": 1769994660000, "open": 0.2313, "high": 0.2313, "low": 0.2309, "close": 0.2309, "volume": 1147.5, "quote_volume": 265.09392, "trades": 38, "taker_buy_volume": 1018.3, "taker_buy_quote": 235.2359}, {"ts": 1769994720000, "open": 0.2309, "high": 0.2311, "low": 0.2306, "close": 0.2306, "volume": 2185.2, "quote_volume": 504.59041, "trades": 34, "taker_buy_volume": 1617.7, "taker_buy_quote": 373.56773}, {"ts": 1769994780000, "open": 0.2305, "high": 0.2307, "low": 0.2304, "close": 0.2304, "volume": 1912.1, "quote_volume": 440.66526, "trades": 14, "taker_buy_volume": 1095.0, "taker_buy_quote": 252.33235}, {"ts": 1769994840000, "open": 0.2305, "high": 0.2306, "low": 0.2304, "close": 0.2305, "volume": 695.0, "quote_volume": 160.24525, "trades": 17, "taker_buy_volume": 393.6, "taker_buy_quote": 90.75546}, {"ts": 1769994900000, "open": 0.2305, "high": 0.2309, "low": 0.2303, "close": 0.2303, "volume": 2297.9, "quote_volume": 529.69491, "trades": 23, "taker_buy_volume": 769.6, "taker_buy_quote": 177.44058}, {"ts": 1769994960000, "open": 0.2305, "high": 0.2317, "low": 0.2298, "close": 0.2313, "volume": 38812.3, "quote_volume": 8934.54871, "trades": 182, "taker_buy_volume": 5544.2, "taker_buy_quote": 1278.98299}, {"ts": 1769995020000, "open": 0.2315, "high": 0.2331, "low": 0.2315, "close": 0.2331, "volume": 22447.6, "quote_volume": 5211.91275, "trades": 127, "taker_buy_volume": 17196.1, "taker_buy_quote": 3992.58865}, {"ts": 1769995080000, "open": 0.2331, "high": 0.2335, "low": 0.2329, "close": 0.233, "volume": 12155.3, "quote_volume": 2833.16632, "trades": 79, "taker_buy_volume": 6835.6, "taker_buy_quote": 1593.01993}, {"ts": 1769995140000, "open": 0.233, "high": 0.2331, "low": 0.2327, "close": 0.2329, "volume": 7558.6, "quote_volume": 1760.09458, "trades": 64, "taker_buy_volume": 2073.6, "taker_buy_quote": 483.03916}, {"ts": 1769995200000, "open": 0.233, "high": 0.2333, "low": 0.2328, "close": 0.2328, "volume": 1655.6, "quote_volume": 385.95419, "trades": 33, "taker_buy_volume": 301.0, "taker_buy_quote": 70.1717}, {"ts": 1769995260000, "open": 0.2327, "high": 0.2327, "low": 0.2322, "close": 0.2324, "volume": 1344.3, "quote_volume": 312.30119, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995320000, "open": 0.2325, "high": 0.2338, "low": 0.2325, "close": 0.2338, "volume": 3698.9, "quote_volume": 863.88784, "trades": 44, "taker_buy_volume": 3089.2, "taker_buy_quote": 721.78897}, {"ts": 1769995380000, "open": 0.2339, "high": 0.2348, "low": 0.2338, "close": 0.2345, "volume": 16002.8, "quote_volume": 3749.80453, "trades": 53, "taker_buy_volume": 13743.0, "taker_buy_quote": 3219.88489}, {"ts": 1769995440000, "open": 0.2348, "high": 0.2351, "low": 0.2346, "close": 0.235, "volume": 17463.8, "quote_volume": 4101.72787, "trades": 46, "taker_buy_volume": 5530.8, "taker_buy_quote": 1299.97637}, {"ts": 1769995500000, "open": 0.2351, "high": 0.2354, "low": 0.2348, "close": 0.2354, "volume": 3318.0, "quote_volume": 779.71459, "trades": 53, "taker_buy_volume": 986.3, "taker_buy_quote": 231.90913}, {"ts": 1769995560000, "open": 0.2353, "high": 0.2355, "low": 0.2349, "close": 0.2349, "volume": 5308.4, "quote_volume": 1249.41597, "trades": 23, "taker_buy_volume": 4969.0, "taker_buy_quote": 1169.61028}, {"ts": 1769995620000, "open": 0.2348, "high": 0.235, "low": 0.2348, "close": 0.2349, "volume": 581.2, "quote_volume": 136.50001, "trades": 10, "taker_buy_volume": 514.2, "taker_buy_quote": 120.76841}, {"ts": 1769995680000, "open": 0.2349, "high": 0.2354, "low": 0.2349, "close": 0.2352, "volume": 3740.5, "quote_volume": 879.90634, "trades": 24, "taker_buy_volume": 3483.8, "taker_buy_quote": 819.55618}, {"ts": 1769995740000, "open": 0.2353, "high": 0.2354, "low": 0.2352, "close": 0.2353, "volume": 298.2, "quote_volume": 70.17072, "trades": 8, "taker_buy_volume": 170.4, "taker_buy_quote": 40.10364}, {"ts": 1769995800000, "open": 0.2352, "high": 0.2352, "low": 0.2346, "close": 0.2347, "volume": 9042.2, "quote_volume": 2123.79351, "trades": 18, "taker_buy_volume": 3706.3, "taker_buy_quote": 869.88138}, {"ts": 1769995860000, "open": 0.2344, "high": 0.2344, "low": 0.2339, "close": 0.2339, "volume": 2042.4, "quote_volume": 478.06775, "trades": 19, "taker_buy_volume": 166.7, "taker_buy_quote": 39.04542}, {"ts": 1769995920000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 470.3, "quote_volume": 110.2852, "trades": 21, "taker_buy_volume": 470.3, "taker_buy_quote": 110.2852}, {"ts": 1769995980000, "open": 0.2348, "high": 0.2351, "low": 0.2346, "close": 0.2351, "volume": 384.5, "quote_volume": 90.27629, "trades": 13, "taker_buy_volume": 170.8, "taker_buy_quote": 40.12946}, {"ts": 1769996040000, "open": 0.235, "high": 0.235, "low": 0.2347, "close": 0.2347, "volume": 523.9, "quote_volume": 123.03422, "trades": 17, "taker_buy_volume": 182.3, "taker_buy_quote": 42.82227}, {"ts": 1769996100000, "open": 0.2348, "high": 0.2356, "low": 0.2348, "close": 0.2356, "volume": 5438.3, "quote_volume": 1278.22924, "trades": 23, "taker_buy_volume": 5395.6, "taker_buy_quote": 1268.20328}, {"ts": 1769996160000, "open": 0.2356, "high": 0.2358, "low": 0.2354, "close": 0.2354, "volume": 4465.4, "quote_volume": 1051.81985, "trades": 34, "taker_buy_volume": 534.9, "taker_buy_quote": 126.10809}, {"ts": 1769996220000, "open": 0.2353, "high": 0.2353, "low": 0.2345, "close": 0.2345, "volume": 512.3, "quote_volume": 120.34476, "trades": 13, "taker_buy_volume": 98.4, "taker_buy_quote": 23.0748}, {"ts": 1769996280000, "open": 0.2345, "high": 0.2352, "low": 0.2345, "close": 0.2352, "volume": 5368.2, "quote_volume": 1260.21603, "trades": 29, "taker_buy_volume": 4996.1, "taker_buy_quote": 1172.81908}, {"ts": 1769996340000, "open": 0.2352, "high": 0.2402, "low": 0.235, "close": 0.2395, "volume": 221081.0, "quote_volume": 52559.02807, "trades": 590, "taker_buy_volume": 139433.0, "taker_buy_quote": 33097.31123}, {"ts": 1769996400000, "open": 0.2398, "high": 0.2402, "low": 0.2391, "close": 0.2391, "volume": 30369.2, "quote_volume": 7286.72482, "trades": 146, "taker_buy_volume": 13935.2, "taker_buy_quote": 3345.02209}, {"ts": 1769996460000, "open": 0.2392, "high": 0.2392, "low": 0.2381, "close": 0.2381, "volume": 44733.0, "quote_volume": 10668.98512, "trades": 195, "taker_buy_volume": 11642.0, "taker_buy_quote": 2772.89695}, {"ts": 1769996520000, "open": 0.2381, "high": 0.2383, "low": 0.2379, "close": 0.2382, "volume": 16208.6, "quote_volume": 3859.50344, "trades": 109, "taker_buy_volume": 1354.0, "taker_buy_quote": 322.40003}, {"ts": 1769996580000, "open": 0.238, "high": 0.2383, "low": 0.238, "close": 0.2383, "volume": 14022.1, "quote_volume": 3341.00412, "trades": 18, "taker_buy_volume": 13770.2, "taker_buy_quote": 3281.03094}, {"ts": 1769996640000, "open": 0.2383, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 1936.3, "quote_volume": 461.15508, "trades": 13, "taker_buy_volume": 339.0, "taker_buy_quote": 80.75401}, {"ts": 1769996700000, "open": 0.2383, "high": 0.2383, "low": 0.2376, "close": 0.2378, "volume": 82292.8, "quote_volume": 19585.30524, "trades": 54, "taker_buy_volume": 1124.1, "taker_buy_quote": 267.19398}, {"ts": 1769996760000, "open": 0.2379, "high": 0.2383, "low": 0.2379, "close": 0.2382, "volume": 7363.0, "quote_volume": 1753.71669, "trades": 10, "taker_buy_volume": 7236.0, "taker_buy_quote": 1723.46529}, {"ts": 1769996820000, "open": 0.2383, "high": 0.2383, "low": 0.238, "close": 0.238, "volume": 275.0, "quote_volume": 65.49658, "trades": 7, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03243}, {"ts": 1769996880000, "open": 0.2379, "high": 0.2379, "low": 0.2373, "close": 0.2373, "volume": 2933.5, "quote_volume": 696.31495, "trades": 53, "taker_buy_volume": 523.1, "taker_buy_quote": 124.23856}, {"ts": 1769996940000, "open": 0.2372, "high": 0.2375, "low": 0.2372, "close": 0.2373, "volume": 302.9, "quote_volume": 71.88664, "trades": 9, "taker_buy_volume": 126.7, "taker_buy_quote": 30.07857}, {"ts": 1769997000000, "open": 0.2374, "high": 0.2378, "low": 0.2374, "close": 0.2377, "volume": 1335.4, "quote_volume": 317.40574, "trades": 11, "taker_buy_volume": 188.1, "taker_buy_quote": 44.69253}, {"ts": 1769997060000, "open": 0.2378, "high": 0.239, "low": 0.2378, "close": 0.2387, "volume": 11550.6, "quote_volume": 2752.81704, "trades": 43, "taker_buy_volume": 8977.4, "taker_buy_quote": 2139.0566}, {"ts": 1769997120000, "open": 0.2388, "high": 0.2395, "low": 0.2388, "close": 0.2395, "volume": 11209.8, "quote_volume": 2681.98504, "trades": 36, "taker_buy_volume": 7997.4, "taker_buy_quote": 1913.37641}, {"ts": 1769997180000, "open": 0.2396, "high": 0.2396, "low": 0.2389, "close": 0.2393, "volume": 8132.3, "quote_volume": 1946.34281, "trades": 90, "taker_buy_volume": 1899.4, "taker_buy_quote": 454.1077}, {"ts": 1769997240000, "open": 0.2395, "high": 0.24, "low": 0.2395, "close": 0.2398, "volume": 7875.9, "quote_volume": 1888.46282, "trades": 18, "taker_buy_volume": 7074.6, "taker_buy_quote": 1696.53893}, {"ts": 1769997300000, "open": 0.2399, "high": 0.2407, "low": 0.2399, "close": 0.24, "volume": 46001.6, "quote_volume": 11063.99684, "trades": 185, "taker_buy_volume": 29138.0, "taker_buy_quote": 7009.03498}, {"ts": 1769997360000, "open": 0.2401, "high": 0.2404, "low": 0.2401, "close": 0.2401, "volume": 14625.0, "quote_volume": 3514.2044, "trades": 75, "taker_buy_volume": 9695.1, "taker_buy_quote": 2329.10664}, {"ts": 1769997420000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 21942.7, "quote_volume": 5266.1066, "trades": 28, "taker_buy_volume": 984.0, "taker_buy_quote": 236.03114}, {"ts": 1769997480000, "open": 0.2399, "high": 0.2399, "low": 0.2394, "close": 0.2394, "volume": 1658.7, "quote_volume": 397.5307, "trades": 25, "taker_buy_volume": 949.5, "taker_buy_quote": 227.45641}, {"ts": 1769997540000, "open": 0.2393, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 508.6, "quote_volume": 121.72055, "trades": 18, "taker_buy_volume": 247.4, "taker_buy_quote": 59.21539}, {"ts": 1769997600000, "open": 0.2393, "high": 0.2399, "low": 0.2388, "close": 0.2395, "volume": 104618.1, "quote_volume": 25059.56934, "trades": 77, "taker_buy_volume": 79072.6, "taker_buy_quote": 18941.23871}, {"ts": 1769997660000, "open": 0.2398, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 11816.8, "quote_volume": 2833.73518, "trades": 50, "taker_buy_volume": 609.8, "taker_buy_quote": 146.28265}, {"ts": 1769997720000, "open": 0.2399, "high": 0.2411, "low": 0.2399, "close": 0.241, "volume": 6094.0, "quote_volume": 1466.88757, "trades": 50, "taker_buy_volume": 1740.7, "taker_buy_quote": 418.94445}, {"ts": 1769997780000, "open": 0.2408, "high": 0.2408, "low": 0.2405, "close": 0.2407, "volume": 12291.1, "quote_volume": 2958.20062, "trades": 21, "taker_buy_volume": 9695.7, "taker_buy_quote": 2333.73907}, {"ts": 1769997840000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 3774.2, "quote_volume": 908.8232, "trades": 60, "taker_buy_volume": 83.2, "taker_buy_quote": 20.03456}, {"ts": 1769997900000, "open": 0.2407, "high": 0.2409, "low": 0.2401, "close": 0.2401, "volume": 5777.1, "quote_volume": 1390.57142, "trades": 28, "taker_buy_volume": 2511.0, "taker_buy_quote": 604.64602}, {"ts": 1769997960000, "open": 0.2402, "high": 0.2411, "low": 0.2401, "close": 0.2411, "volume": 3185.3, "quote_volume": 766.00344, "trades": 26, "taker_buy_volume": 3143.6, "taker_buy_quote": 755.99127}, {"ts": 1769998020000, "open": 0.2411, "high": 0.2412, "low": 0.2399, "close": 0.2399, "volume": 13948.6, "quote_volume": 3360.28594, "trades": 70, "taker_buy_volume": 3054.1, "taker_buy_quote": 736.56316}, {"ts": 1769998080000, "open": 0.2399, "high": 0.2404, "low": 0.2399, "close": 0.2402, "volume": 15041.4, "quote_volume": 3613.16004, "trades": 34, "taker_buy_volume": 14916.3, "taker_buy_quote": 3583.11519}, {"ts": 1769998140000, "open": 0.2402, "high": 0.2406, "low": 0.2402, "close": 0.2403, "volume": 29848.2, "quote_volume": 7175.78865, "trades": 133, "taker_buy_volume": 21882.0, "taker_buy_quote": 5260.8038}, {"ts": 1769998200000, "open": 0.2402, "high": 0.2402, "low": 0.2397, "close": 0.2401, "volume": 2277.1, "quote_volume": 546.48307, "trades": 19, "taker_buy_volume": 2002.5, "taker_buy_quote": 480.59164}, {"ts": 1769998260000, "open": 0.24, "high": 0.2405, "low": 0.24, "close": 0.2405, "volume": 3478.6, "quote_volume": 835.2043, "trades": 52, "taker_buy_volume": 208.7, "taker_buy_quote": 50.15058}, {"ts": 1769998320000, "open": 0.2406, "high": 0.2408, "low": 0.2399, "close": 0.24, "volume": 12612.3, "quote_volume": 3031.17397, "trades": 36, "taker_buy_volume": 5807.8, "taker_buy_quote": 1396.6238}, {"ts": 1769998380000, "open": 0.2401, "high": 0.241, "low": 0.2401, "close": 0.241, "volume": 2541.2, "quote_volume": 612.15503, "trades": 16, "taker_buy_volume": 2541.2, "taker_buy_quote": 612.15503}, {"ts": 1769998440000, "open": 0.2408, "high": 0.2412, "low": 0.2406, "close": 0.2412, "volume": 36207.4, "quote_volume": 8722.52193, "trades": 60, "taker_buy_volume": 14124.0, "taker_buy_quote": 3402.81186}, {"ts": 1769998500000, "open": 0.2411, "high": 0.2423, "low": 0.2409, "close": 0.2412, "volume": 19162.2, "quote_volume": 4632.00641, "trades": 110, "taker_buy_volume": 4453.3, "taker_buy_quote": 1077.24475}, {"ts": 1769998560000, "open": 0.2414, "high": 0.2414, "low": 0.2408, "close": 0.2409, "volume": 3357.3, "quote_volume": 808.99704, "trades": 22, "taker_buy_volume": 2142.2, "taker_buy_quote": 516.09549}, {"ts": 1769998620000, "open": 0.2409, "high": 0.241, "low": 0.2407, "close": 0.2409, "volume": 3179.9, "quote_volume": 766.02785, "trades": 50, "taker_buy_volume": 363.6, "taker_buy_quote": 87.59368}, {"ts": 1769998680000, "open": 0.2409, "high": 0.2409, "low": 0.24, "close": 0.2403, "volume": 3954.8, "quote_volume": 950.79286, "trades": 35, "taker_buy_volume": 984.7, "taker_buy_quote": 236.6908}, {"ts": 1769998740000, "open": 0.2402, "high": 0.2408, "low": 0.2402, "close": 0.2408, "volume": 3313.2, "quote_volume": 796.87938, "trades": 29, "taker_buy_volume": 2314.8, "taker_buy_quote": 556.66851}, {"ts": 1769998800000, "open": 0.2409, "high": 0.2411, "low": 0.2407, "close": 0.241, "volume": 4046.9, "quote_volume": 974.78381, "trades": 37, "taker_buy_volume": 1883.8, "taker_buy_quote": 453.8199}, {"ts": 1769998860000, "open": 0.241, "high": 0.241, "low": 0.2406, "close": 0.2406, "volume": 2765.2, "quote_volume": 666.12988, "trades": 26, "taker_buy_volume": 43.6, "taker_buy_quote": 10.50324}, {"ts": 1769998920000, "open": 0.2405, "high": 0.2405, "low": 0.2395, "close": 0.2403, "volume": 14692.4, "quote_volume": 3529.23075, "trades": 69, "taker_buy_volume": 8560.0, "taker_buy_quote": 2056.68182}, {"ts": 1769998980000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 300.6, "quote_volume": 72.22111, "trades": 5, "taker_buy_volume": 214.4, "taker_buy_quote": 51.52032}, {"ts": 1769999040000, "open": 0.2401, "high": 0.2401, "low": 0.239, "close": 0.239, "volume": 2683.5, "quote_volume": 643.35212, "trades": 37, "taker_buy_volume": 353.7, "taker_buy_quote": 84.57941}, {"ts": 1769999100000, "open": 0.239, "high": 0.2393, "low": 0.2387, "close": 0.2387, "volume": 1297.6, "quote_volume": 310.15808, "trades": 28, "taker_buy_volume": 819.0, "taker_buy_quote": 195.808}, {"ts": 1769999160000, "open": 0.2386, "high": 0.2392, "low": 0.2383, "close": 0.2389, "volume": 19451.4, "quote_volume": 4640.97633, "trades": 49, "taker_buy_volume": 11494.7, "taker_buy_quote": 2743.09044}, {"ts": 1769999220000, "open": 0.2388, "high": 0.2389, "low": 0.2386, "close": 0.2389, "volume": 722.0, "quote_volume": 172.4052, "trades": 17, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0634}, {"ts": 1769999280000, "open": 0.2388, "high": 0.2388, "low": 0.2383, "close": 0.2386, "volume": 336.5, "quote_volume": 80.25941, "trades": 14, "taker_buy_volume": 126.2, "taker_buy_quote": 30.09869}, {"ts": 1769999340000, "open": 0.2387, "high": 0.2389, "low": 0.2385, "close": 0.2385, "volume": 11950.7, "quote_volume": 2853.87628, "trades": 24, "taker_buy_volume": 9617.9, "taker_buy_quote": 2296.89418}, {"ts": 1769999400000, "open": 0.2386, "high": 0.2386, "low": 0.238, "close": 0.2381, "volume": 3556.9, "quote_volume": 847.70513, "trades": 17, "taker_buy_volume": 281.1, "taker_buy_quote": 67.04941}, {"ts": 1769999460000, "open": 0.238, "high": 0.2382, "low": 0.2379, "close": 0.238, "volume": 635.5, "quote_volume": 151.21492, "trades": 13, "taker_buy_volume": 84.2, "taker_buy_quote": 20.05223}, {"ts": 1769999520000, "open": 0.2381, "high": 0.2384, "low": 0.2381, "close": 0.2384, "volume": 4738.3, "quote_volume": 1129.2976, "trades": 54, "taker_buy_volume": 1708.1, "taker_buy_quote": 406.99355}, {"ts": 1769999580000, "open": 0.2384, "high": 0.2385, "low": 0.2379, "close": 0.2379, "volume": 3997.9, "quote_volume": 953.32772, "trades": 45, "taker_buy_volume": 1811.1, "taker_buy_quote": 431.94314}, {"ts": 1769999640000, "open": 0.2378, "high": 0.2378, "low": 0.2372, "close": 0.2375, "volume": 1597.3, "quote_volume": 379.11419, "trades": 22, "taker_buy_volume": 393.5, "taker_buy_quote": 93.48421}, {"ts": 1769999700000, "open": 0.2373, "high": 0.2373, "low": 0.2362, "close": 0.2362, "volume": 7452.6, "quote_volume": 1764.35876, "trades": 64, "taker_buy_volume": 972.8, "taker_buy_quote": 230.16448}, {"ts": 1769999760000, "open": 0.2363, "high": 0.2371, "low": 0.2363, "close": 0.2365, "volume": 24267.1, "quote_volume": 5745.59487, "trades": 57, "taker_buy_volume": 14989.9, "taker_buy_quote": 3549.81264}, {"ts": 1769999820000, "open": 0.2365, "high": 0.2371, "low": 0.2365, "close": 0.2371, "volume": 801.6, "quote_volume": 189.73846, "trades": 16, "taker_buy_volume": 254.0, "taker_buy_quote": 60.15986}, {"ts": 1769999880000, "open": 0.2372, "high": 0.2373, "low": 0.2369, "close": 0.2372, "volume": 4809.0, "quote_volume": 1139.36651, "trades": 36, "taker_buy_volume": 158.5, "taker_buy_quote": 37.59513}, {"ts": 1769999940000, "open": 0.2373, "high": 0.2373, "low": 0.2371, "close": 0.2371, "volume": 1233.2, "quote_volume": 292.39386, "trades": 9, "taker_buy_volume": 10.7, "taker_buy_quote": 2.53911}, {"ts": 1770000000000, "open": 0.237, "high": 0.2371, "low": 0.2368, "close": 0.237, "volume": 610.1, "quote_volume": 144.58101, "trades": 14, "taker_buy_volume": 126.9, "taker_buy_quote": 30.0753}, {"ts": 1770000060000, "open": 0.237, "high": 0.2371, "low": 0.237, "close": 0.237, "volume": 2615.4, "quote_volume": 619.88445, "trades": 16, "taker_buy_volume": 990.8, "taker_buy_quote": 234.84527}, {"ts": 1770000120000, "open": 0.2371, "high": 0.2375, "low": 0.2371, "close": 0.2373, "volume": 682.3, "quote_volume": 161.9312, "trades": 12, "taker_buy_volume": 425.7, "taker_buy_quote": 101.04002}, {"ts": 1770000180000, "open": 0.2373, "high": 0.2373, "low": 0.237, "close": 0.237, "volume": 156.3, "quote_volume": 37.06461, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000240000, "open": 0.2369, "high": 0.2369, "low": 0.2366, "close": 0.2366, "volume": 200.3, "quote_volume": 47.42566, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000300000, "open": 0.2365, "high": 0.2365, "low": 0.2359, "close": 0.2359, "volume": 297.4, "quote_volume": 70.24576, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000360000, "open": 0.2361, "high": 0.2364, "low": 0.236, "close": 0.2363, "volume": 3746.4, "quote_volume": 885.15615, "trades": 19, "taker_buy_volume": 2974.6, "taker_buy_quote": 703.01135}, {"ts": 1770000420000, "open": 0.2362, "high": 0.2362, "low": 0.2361, "close": 0.2361, "volume": 199.2, "quote_volume": 47.03536, "trades": 8, "taker_buy_volume": 114.4, "taker_buy_quote": 27.00984}, {"ts": 1770000480000, "open": 0.236, "high": 0.2364, "low": 0.2359, "close": 0.2364, "volume": 1287.4, "quote_volume": 303.83668, "trades": 14, "taker_buy_volume": 1202.4, "taker_buy_quote": 283.78093}, {"ts": 1770000540000, "open": 0.2365, "high": 0.237, "low": 0.2365, "close": 0.237, "volume": 318.2, "quote_volume": 75.33701, "trades": 15, "taker_buy_volume": 254.2, "taker_buy_quote": 60.18181}, {"ts": 1770000600000, "open": 0.2368, "high": 0.2368, "low": 0.2365, "close": 0.2366, "volume": 3643.7, "quote_volume": 862.16118, "trades": 11, "taker_buy_volume": 2747.2, "taker_buy_quote": 649.99082}, {"ts": 1770000660000, "open": 0.2365, "high": 0.2366, "low": 0.2362, "close": 0.2365, "volume": 9995.6, "quote_volume": 2361.51372, "trades": 20, "taker_buy_volume": 2048.9, "taker_buy_quote": 484.12038}, {"ts": 1770000720000, "open": 0.2364, "high": 0.2364, "low": 0.2361, "close": 0.2361, "volume": 169.6, "quote_volume": 40.068, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000780000, "open": 0.236, "high": 0.2362, "low": 0.2359, "close": 0.236, "volume": 258.5, "quote_volume": 61.0099, "trades": 12, "taker_buy_volume": 131.0, "taker_buy_quote": 30.92415}, {"ts": 1770000840000, "open": 0.2359, "high": 0.2359, "low": 0.2355, "close": 0.2355, "volume": 7327.4, "quote_volume": 1726.4917, "trades": 67, "taker_buy_volume": 42.6, "taker_buy_quote": 10.03656}, {"ts": 1770000900000, "open": 0.2354, "high": 0.2354, "low": 0.2353, "close": 0.2354, "volume": 176.4, "quote_volume": 41.51606, "trades": 6, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02804}, {"ts": 1770000960000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 686.9, "quote_volume": 161.62757, "trades": 2, "taker_buy_volume": 644.3, "taker_buy_quote": 151.60379}, {"ts": 1770001020000, "open": 0.2354, "high": 0.2355, "low": 0.2351, "close": 0.2352, "volume": 1214.9, "quote_volume": 285.79023, "trades": 17, "taker_buy_volume": 1044.6, "taker_buy_quote": 245.73567}, {"ts": 1770001080000, "open": 0.2353, "high": 0.2355, "low": 0.2352, "close": 0.2352, "volume": 4552.5, "quote_volume": 1071.49231, "trades": 14, "taker_buy_volume": 3933.7, "taker_buy_quote": 925.86293}, {"ts": 1770001140000, "open": 0.2351, "high": 0.2353, "low": 0.2351, "close": 0.2351, "volume": 842.9, "quote_volume": 198.18565, "trades": 5, "taker_buy_volume": 800.3, "taker_buy_quote": 188.17039}, {"ts": 1770001200000, "open": 0.2353, "high": 0.2358, "low": 0.2353, "close": 0.2358, "volume": 255.5, "quote_volume": 60.183, "trades": 8, "taker_buy_volume": 255.5, "taker_buy_quote": 60.183}, {"ts": 1770001260000, "open": 0.2357, "high": 0.2358, "low": 0.2354, "close": 0.2354, "volume": 4029.4, "quote_volume": 949.41443, "trades": 29, "taker_buy_volume": 2669.2, "taker_buy_quote": 629.02351}, {"ts": 1770001320000, "open": 0.2353, "high": 0.2353, "low": 0.2351, "close": 0.2353, "volume": 276.8, "quote_volume": 65.10438, "trades": 12, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02378}, {"ts": 1770001380000, "open": 0.2353, "high": 0.2353, "low": 0.2348, "close": 0.2349, "volume": 1413.5, "quote_volume": 332.15008, "trades": 27, "taker_buy_volume": 341.0, "taker_buy_quote": 80.135}, {"ts": 1770001440000, "open": 0.2349, "high": 0.2349, "low": 0.2347, "close": 0.2348, "volume": 128.5, "quote_volume": 30.16783, "trades": 5, "taker_buy_volume": 42.7, "taker_buy_quote": 10.02596}, {"ts": 1770001500000, "open": 0.2347, "high": 0.2347, "low": 0.2344, "close": 0.2347, "volume": 21865.0, "quote_volume": 5129.00174, "trades": 52, "taker_buy_volume": 20798.4, "taker_buy_quote": 4878.94338}, {"ts": 1770001560000, "open": 0.2346, "high": 0.2353, "low": 0.2345, "close": 0.2352, "volume": 2518.2, "quote_volume": 590.91598, "trades": 24, "taker_buy_volume": 2304.8, "taker_buy_quote": 540.84386}, {"ts": 1770001620000, "open": 0.2353, "high": 0.2355, "low": 0.2352, "close": 0.2354, "volume": 306.0, "quote_volume": 72.02466, "trades": 11, "taker_buy_volume": 170.4, "taker_buy_quote": 40.11216}, {"ts": 1770001680000, "open": 0.2353, "high": 0.2355, "low": 0.2349, "close": 0.2349, "volume": 7846.1, "quote_volume": 1844.86249, "trades": 31, "taker_buy_volume": 2687.8, "taker_buy_quote": 632.37123}, {"ts": 1770001740000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2347, "volume": 297.7, "quote_volume": 69.87446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001800000, "open": 0.2347, "high": 0.2347, "low": 0.2345, "close": 0.2345, "volume": 26659.1, "quote_volume": 6255.19321, "trades": 40, "taker_buy_volume": 17416.5, "taker_buy_quote": 4086.72956}, {"ts": 1770001860000, "open": 0.2344, "high": 0.2346, "low": 0.2342, "close": 0.2342, "volume": 35555.7, "quote_volume": 8335.36852, "trades": 46, "taker_buy_volume": 1740.4, "taker_buy_quote": 408.06429}, {"ts": 1770001920000, "open": 0.2341, "high": 0.2341, "low": 0.2339, "close": 0.2339, "volume": 4839.5, "quote_volume": 1132.44335, "trades": 22, "taker_buy_volume": 208.9, "taker_buy_quote": 48.87884}, {"ts": 1770001980000, "open": 0.2339, "high": 0.2348, "low": 0.2338, "close": 0.2348, "volume": 19120.9, "quote_volume": 4472.75707, "trades": 39, "taker_buy_volume": 14722.3, "taker_buy_quote": 3443.93122}, {"ts": 1770002040000, "open": 0.2348, "high": 0.2348, "low": 0.2339, "close": 0.234, "volume": 8690.5, "quote_volume": 2034.99157, "trades": 45, "taker_buy_volume": 3689.1, "taker_buy_quote": 863.57656}, {"ts": 1770002100000, "open": 0.2339, "high": 0.234, "low": 0.2337, "close": 0.2338, "volume": 20263.9, "quote_volume": 4738.24268, "trades": 62, "taker_buy_volume": 9604.7, "taker_buy_quote": 2246.24856}, {"ts": 1770002160000, "open": 0.2337, "high": 0.2342, "low": 0.2336, "close": 0.2342, "volume": 14029.9, "quote_volume": 3280.82092, "trades": 54, "taker_buy_volume": 9368.7, "taker_buy_quote": 2191.21181}, {"ts": 1770002220000, "open": 0.2342, "high": 0.2347, "low": 0.2339, "close": 0.2339, "volume": 13169.8, "quote_volume": 3087.95329, "trades": 48, "taker_buy_volume": 8468.9, "taker_buy_quote": 1986.26516}, {"ts": 1770002280000, "open": 0.2339, "high": 0.2344, "low": 0.2332, "close": 0.2332, "volume": 7667.9, "quote_volume": 1794.59516, "trades": 52, "taker_buy_volume": 2394.0, "taker_buy_quote": 560.47737}, {"ts": 1770002340000, "open": 0.2332, "high": 0.2344, "low": 0.2331, "close": 0.2337, "volume": 14941.1, "quote_volume": 3491.08185, "trades": 72, "taker_buy_volume": 5595.6, "taker_buy_quote": 1307.82761}, {"ts": 1770002400000, "open": 0.2338, "high": 0.2338, "low": 0.2327, "close": 0.2329, "volume": 15571.2, "quote_volume": 3632.41651, "trades": 52, "taker_buy_volume": 8339.3, "taker_buy_quote": 1945.11409}, {"ts": 1770002460000, "open": 0.233, "high": 0.2331, "low": 0.2312, "close": 0.2316, "volume": 16642.8, "quote_volume": 3858.14313, "trades": 125, "taker_buy_volume": 12629.9, "taker_buy_quote": 2926.33009}, {"ts": 1770002520000, "open": 0.2316, "high": 0.2321, "low": 0.2307, "close": 0.2311, "volume": 42923.1, "quote_volume": 9929.13348, "trades": 95, "taker_buy_volume": 26032.6, "taker_buy_quote": 6023.67389}, {"ts": 1770002580000, "open": 0.231, "high": 0.231, "low": 0.2301, "close": 0.2305, "volume": 12721.6, "quote_volume": 2932.89622, "trades": 113, "taker_buy_volume": 5773.0, "taker_buy_quote": 1330.42967}, {"ts": 1770002640000, "open": 0.2306, "high": 0.2327, "low": 0.2306, "close": 0.2317, "volume": 26774.6, "quote_volume": 6212.21378, "trades": 119, "taker_buy_volume": 18645.1, "taker_buy_quote": 4325.86507}, {"ts": 1770002700000, "open": 0.2316, "high": 0.2319, "low": 0.2309, "close": 0.231, "volume": 60467.4, "quote_volume": 14001.04681, "trades": 87, "taker_buy_volume": 9122.3, "taker_buy_quote": 2109.31454}, {"ts": 1770002760000, "open": 0.2309, "high": 0.231, "low": 0.2304, "close": 0.2305, "volume": 5116.2, "quote_volume": 1180.23338, "trades": 56, "taker_buy_volume": 4069.8, "taker_buy_quote": 938.7463}, {"ts": 1770002820000, "open": 0.2304, "high": 0.2311, "low": 0.2303, "close": 0.231, "volume": 2631.6, "quote_volume": 607.16654, "trades": 50, "taker_buy_volume": 912.2, "taker_buy_quote": 210.49262}, {"ts": 1770002880000, "open": 0.2311, "high": 0.2311, "low": 0.2301, "close": 0.2303, "volume": 19118.3, "quote_volume": 4403.22836, "trades": 53, "taker_buy_volume": 760.9, "taker_buy_quote": 175.24174}, {"ts": 1770002940000, "open": 0.23, "high": 0.2302, "low": 0.2293, "close": 0.2299, "volume": 15835.0, "quote_volume": 3634.63048, "trades": 52, "taker_buy_volume": 558.9, "taker_buy_quote": 128.46645}, {"ts": 1770003000000, "open": 0.23, "high": 0.2302, "low": 0.2296, "close": 0.2297, "volume": 25616.7, "quote_volume": 5893.87635, "trades": 49, "taker_buy_volume": 17280.4, "taker_buy_quote": 3977.00266}, {"ts": 1770003060000, "open": 0.2295, "high": 0.2302, "low": 0.2294, "close": 0.23, "volume": 24466.1, "quote_volume": 5625.70785, "trades": 100, "taker_buy_volume": 17689.4, "taker_buy_quote": 4067.08276}, {"ts": 1770003120000, "open": 0.2299, "high": 0.23, "low": 0.2289, "close": 0.229, "volume": 18818.8, "quote_volume": 4319.13985, "trades": 86, "taker_buy_volume": 4513.9, "taker_buy_quote": 1036.07437}, {"ts": 1770003180000, "open": 0.229, "high": 0.2311, "low": 0.229, "close": 0.231, "volume": 11182.4, "quote_volume": 2578.15536, "trades": 83, "taker_buy_volume": 7966.1, "taker_buy_quote": 1837.65125}, {"ts": 1770003240000, "open": 0.231, "high": 0.231, "low": 0.2289, "close": 0.229, "volume": 8083.3, "quote_volume": 1860.55231, "trades": 55, "taker_buy_volume": 994.0, "taker_buy_quote": 228.60835}, {"ts": 1770003300000, "open": 0.229, "high": 0.229, "low": 0.2283, "close": 0.2283, "volume": 10788.0, "quote_volume": 2467.11591, "trades": 40, "taker_buy_volume": 3096.1, "taker_buy_quote": 708.1635}, {"ts": 1770003360000, "open": 0.2284, "high": 0.2285, "low": 0.2278, "close": 0.2285, "volume": 7274.4, "quote_volume": 1659.77814, "trades": 63, "taker_buy_volume": 6784.7, "taker_buy_quote": 1548.05118}, {"ts": 1770003420000, "open": 0.2285, "high": 0.2288, "low": 0.2285, "close": 0.2288, "volume": 413.9, "quote_volume": 94.62874, "trades": 15, "taker_buy_volume": 326.3, "taker_buy_quote": 74.599}, {"ts": 1770003480000, "open": 0.2289, "high": 0.2291, "low": 0.2286, "close": 0.2286, "volume": 6572.4, "quote_volume": 1503.9944, "trades": 38, "taker_buy_volume": 333.3, "taker_buy_quote": 76.3155}, {"ts": 1770003540000, "open": 0.2286, "high": 0.2286, "low": 0.2283, "close": 0.2284, "volume": 7248.2, "quote_volume": 1655.63785, "trades": 17, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03115}, {"ts": 1770003600000, "open": 0.2285, "high": 0.2289, "low": 0.2284, "close": 0.2287, "volume": 4905.5, "quote_volume": 1121.19491, "trades": 30, "taker_buy_volume": 2770.8, "taker_buy_quote": 633.21108}, {"ts": 1770003660000, "open": 0.2286, "high": 0.2294, "low": 0.2285, "close": 0.2288, "volume": 14149.2, "quote_volume": 3242.29554, "trades": 38, "taker_buy_volume": 11300.3, "taker_buy_quote": 2590.42404}, {"ts": 1770003720000, "open": 0.229, "high": 0.2293, "low": 0.2286, "close": 0.2287, "volume": 10857.8, "quote_volume": 2485.2882, "trades": 43, "taker_buy_volume": 5304.2, "taker_buy_quote": 1213.21908}, {"ts": 1770003780000, "open": 0.2287, "high": 0.229, "low": 0.2287, "close": 0.2288, "volume": 4853.2, "quote_volume": 1110.64574, "trades": 21, "taker_buy_volume": 4459.0, "taker_buy_quote": 1020.4484}, {"ts": 1770003840000, "open": 0.229, "high": 0.2291, "low": 0.2288, "close": 0.229, "volume": 411.9, "quote_volume": 94.29576, "trades": 14, "taker_buy_volume": 162.2, "taker_buy_quote": 37.15126}, {"ts": 1770003900000, "open": 0.2291, "high": 0.2299, "low": 0.229, "close": 0.2299, "volume": 7056.7, "quote_volume": 1619.61189, "trades": 60, "taker_buy_volume": 6735.1, "taker_buy_quote": 1545.89806}, {"ts": 1770003960000, "open": 0.2298, "high": 0.2305, "low": 0.2294, "close": 0.23, "volume": 19244.6, "quote_volume": 4427.96286, "trades": 52, "taker_buy_volume": 9822.1, "taker_buy_quote": 2263.13412}, {"ts": 1770004020000, "open": 0.2301, "high": 0.232, "low": 0.2301, "close": 0.232, "volume": 15114.8, "quote_volume": 3494.86402, "trades": 78, "taker_buy_volume": 7166.4, "taker_buy_quote": 1656.00198}, {"ts": 1770004080000, "open": 0.2321, "high": 0.2334, "low": 0.2319, "close": 0.233, "volume": 31522.2, "quote_volume": 7338.17522, "trades": 90, "taker_buy_volume": 23934.2, "taker_buy_quote": 5570.36603}, {"ts": 1770004140000, "open": 0.2333, "high": 0.2358, "low": 0.2333, "close": 0.2356, "volume": 73477.8, "quote_volume": 17261.85223, "trades": 255, "taker_buy_volume": 49223.0, "taker_buy_quote": 11557.73691}, {"ts": 1770004200000, "open": 0.2357, "high": 0.2358, "low": 0.2341, "close": 0.2346, "volume": 24681.3, "quote_volume": 5795.38168, "trades": 137, "taker_buy_volume": 13835.0, "taker_buy_quote": 3248.29512}, {"ts": 1770004260000, "open": 0.2346, "high": 0.2351, "low": 0.2337, "close": 0.2343, "volume": 19254.8, "quote_volume": 4510.85759, "trades": 57, "taker_buy_volume": 5288.2, "taker_buy_quote": 1241.22615}, {"ts": 1770004320000, "open": 0.2344, "high": 0.2353, "low": 0.2344, "close": 0.2353, "volume": 4304.4, "quote_volume": 1010.48954, "trades": 35, "taker_buy_volume": 3103.5, "taker_buy_quote": 728.56654}, {"ts": 1770004380000, "open": 0.2354, "high": 0.236, "low": 0.2352, "close": 0.2357, "volume": 3846.0, "quote_volume": 906.29553, "trades": 38, "taker_buy_volume": 1426.7, "taker_buy_quote": 336.31769}, {"ts": 1770004440000, "open": 0.2357, "high": 0.2358, "low": 0.2351, "close": 0.2351, "volume": 2879.5, "quote_volume": 678.5702, "trades": 46, "taker_buy_volume": 2167.6, "taker_buy_quote": 510.95422}, {"ts": 1770004500000, "open": 0.2353, "high": 0.2362, "low": 0.2353, "close": 0.2362, "volume": 12924.1, "quote_volume": 3044.87837, "trades": 49, "taker_buy_volume": 9912.8, "taker_buy_quote": 2334.74967}, {"ts": 1770004560000, "open": 0.2363, "high": 0.2367, "low": 0.236, "close": 0.2362, "volume": 14692.2, "quote_volume": 3471.50747, "trades": 78, "taker_buy_volume": 8979.5, "taker_buy_quote": 2121.53948}, {"ts": 1770004620000, "open": 0.2362, "high": 0.2363, "low": 0.2354, "close": 0.2358, "volume": 15462.4, "quote_volume": 3642.87114, "trades": 43, "taker_buy_volume": 8617.9, "taker_buy_quote": 2030.7334}, {"ts": 1770004680000, "open": 0.2356, "high": 0.2358, "low": 0.2354, "close": 0.2358, "volume": 6918.0, "quote_volume": 1629.76524, "trades": 14, "taker_buy_volume": 520.5, "taker_buy_quote": 122.64814}, {"ts": 1770004740000, "open": 0.2359, "high": 0.2359, "low": 0.235, "close": 0.2354, "volume": 20162.5, "quote_volume": 4744.19869, "trades": 85, "taker_buy_volume": 6558.7, "taker_buy_quote": 1543.47165}, {"ts": 1770004800000, "open": 0.2354, "high": 0.2355, "low": 0.2352, "close": 0.2352, "volume": 3655.0, "quote_volume": 860.34848, "trades": 15, "taker_buy_volume": 3527.2, "taker_buy_quote": 830.2814}, {"ts": 1770004860000, "open": 0.2351, "high": 0.2351, "low": 0.2347, "close": 0.235, "volume": 4376.0, "quote_volume": 1027.7095, "trades": 36, "taker_buy_volume": 2987.6, "taker_buy_quote": 701.68715}, {"ts": 1770004920000, "open": 0.2348, "high": 0.2351, "low": 0.2346, "close": 0.2351, "volume": 331.9, "quote_volume": 77.93633, "trades": 15, "taker_buy_volume": 170.8, "taker_buy_quote": 40.12946}, {"ts": 1770004980000, "open": 0.2352, "high": 0.2354, "low": 0.2347, "close": 0.2347, "volume": 1570.8, "quote_volume": 369.63402, "trades": 19, "taker_buy_volume": 127.9, "taker_buy_quote": 30.09486}, {"ts": 1770005040000, "open": 0.2346, "high": 0.2357, "low": 0.2345, "close": 0.2346, "volume": 39211.4, "quote_volume": 9213.52871, "trades": 118, "taker_buy_volume": 31539.0, "taker_buy_quote": 7408.1905}, {"ts": 1770005100000, "open": 0.2345, "high": 0.2346, "low": 0.2333, "close": 0.2335, "volume": 23358.5, "quote_volume": 5464.56295, "trades": 107, "taker_buy_volume": 3255.1, "taker_buy_quote": 761.25837}, {"ts": 1770005160000, "open": 0.2337, "high": 0.2338, "low": 0.2335, "close": 0.2337, "volume": 2329.9, "quote_volume": 544.48905, "trades": 21, "taker_buy_volume": 208.6, "taker_buy_quote": 48.75411}, {"ts": 1770005220000, "open": 0.2336, "high": 0.2336, "low": 0.2334, "close": 0.2334, "volume": 276.1, "quote_volume": 64.47044, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005280000, "open": 0.2334, "high": 0.2337, "low": 0.2331, "close": 0.2337, "volume": 3812.4, "quote_volume": 888.9129, "trades": 31, "taker_buy_volume": 1331.1, "taker_buy_quote": 310.47997}, {"ts": 1770005340000, "open": 0.2337, "high": 0.2342, "low": 0.2335, "close": 0.2341, "volume": 34425.8, "quote_volume": 8043.25931, "trades": 60, "taker_buy_volume": 9766.2, "taker_buy_quote": 2283.67611}, {"ts": 1770005400000, "open": 0.234, "high": 0.234, "low": 0.2334, "close": 0.2337, "volume": 7790.9, "quote_volume": 1821.44604, "trades": 39, "taker_buy_volume": 6718.7, "taker_buy_quote": 1570.72716}, {"ts": 1770005460000, "open": 0.2336, "high": 0.2336, "low": 0.2324, "close": 0.2324, "volume": 2403.0, "quote_volume": 559.88417, "trades": 30, "taker_buy_volume": 882.3, "taker_buy_quote": 205.56193}, {"ts": 1770005520000, "open": 0.2323, "high": 0.2323, "low": 0.2319, "close": 0.2321, "volume": 4923.2, "quote_volume": 1142.47854, "trades": 41, "taker_buy_volume": 4416.7, "taker_buy_quote": 1024.95431}, {"ts": 1770005580000, "open": 0.2321, "high": 0.2324, "low": 0.2321, "close": 0.2324, "volume": 2616.0, "quote_volume": 607.7647, "trades": 12, "taker_buy_volume": 2037.4, "taker_buy_quote": 473.37506}, {"ts": 1770005640000, "open": 0.2322, "high": 0.2326, "low": 0.2321, "close": 0.2326, "volume": 906.5, "quote_volume": 210.72243, "trades": 13, "taker_buy_volume": 820.3, "taker_buy_quote": 190.7111}, {"ts": 1770005700000, "open": 0.2325, "high": 0.2328, "low": 0.2323, "close": 0.2328, "volume": 10027.5, "quote_volume": 2332.9463, "trades": 49, "taker_buy_volume": 8822.9, "taker_buy_quote": 2052.9025}, {"ts": 1770005760000, "open": 0.2328, "high": 0.2344, "low": 0.2328, "close": 0.2344, "volume": 1774.7, "quote_volume": 414.8146, "trades": 36, "taker_buy_volume": 1430.1, "taker_buy_quote": 334.26872}, {"ts": 1770005820000, "open": 0.2345, "high": 0.2347, "low": 0.2338, "close": 0.234, "volume": 16019.2, "quote_volume": 3753.50621, "trades": 75, "taker_buy_volume": 13991.2, "taker_buy_quote": 3278.6499}, {"ts": 1770005880000, "open": 0.2338, "high": 0.2345, "low": 0.2337, "close": 0.234, "volume": 33461.7, "quote_volume": 7835.18046, "trades": 95, "taker_buy_volume": 31646.1, "taker_buy_quote": 7410.29282}, {"ts": 1770005940000, "open": 0.234, "high": 0.2358, "low": 0.234, "close": 0.2358, "volume": 26421.0, "quote_volume": 6208.45786, "trades": 101, "taker_buy_volume": 23426.5, "taker_buy_quote": 5507.08262}, {"ts": 1770006000000, "open": 0.2356, "high": 0.2356, "low": 0.2351, "close": 0.2351, "volume": 4539.9, "quote_volume": 1068.59456, "trades": 27, "taker_buy_volume": 4199.1, "taker_buy_quote": 988.4171}, {"ts": 1770006060000, "open": 0.2352, "high": 0.2363, "low": 0.2352, "close": 0.236, "volume": 89101.6, "quote_volume": 21017.05655, "trades": 208, "taker_buy_volume": 74969.1, "taker_buy_quote": 17683.73034}, {"ts": 1770006120000, "open": 0.2361, "high": 0.2375, "low": 0.236, "close": 0.2373, "volume": 101372.6, "quote_volume": 24015.2502, "trades": 292, "taker_buy_volume": 81402.4, "taker_buy_quote": 19283.84516}, {"ts": 1770006180000, "open": 0.2372, "high": 0.2372, "low": 0.2361, "close": 0.2364, "volume": 43671.0, "quote_volume": 10334.49651, "trades": 132, "taker_buy_volume": 29994.8, "taker_buy_quote": 7099.74867}, {"ts": 1770006240000, "open": 0.2362, "high": 0.2368, "low": 0.2357, "close": 0.2357, "volume": 53716.9, "quote_volume": 12695.40789, "trades": 110, "taker_buy_volume": 35442.9, "taker_buy_quote": 8379.04617}, {"ts": 1770006300000, "open": 0.2361, "high": 0.2371, "low": 0.2361, "close": 0.2369, "volume": 22535.6, "quote_volume": 5334.37067, "trades": 63, "taker_buy_volume": 10582.9, "taker_buy_quote": 2503.22566}, {"ts": 1770006360000, "open": 0.237, "high": 0.2374, "low": 0.2367, "close": 0.2367, "volume": 5968.5, "quote_volume": 1416.21301, "trades": 35, "taker_buy_volume": 3912.9, "taker_buy_quote": 928.37105}, {"ts": 1770006420000, "open": 0.2368, "high": 0.2376, "low": 0.2363, "close": 0.2376, "volume": 23078.3, "quote_volume": 5467.352, "trades": 67, "taker_buy_volume": 22866.5, "taker_buy_quote": 5417.25712}, {"ts": 1770006480000, "open": 0.2375, "high": 0.2375, "low": 0.2368, "close": 0.2368, "volume": 565.1, "quote_volume": 134.07014, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006540000, "open": 0.2369, "high": 0.2378, "low": 0.2369, "close": 0.2378, "volume": 27418.8, "quote_volume": 6511.74283, "trades": 62, "taker_buy_volume": 21504.4, "taker_buy_quote": 5105.49963}, {"ts": 1770006600000, "open": 0.2379, "high": 0.2379, "low": 0.2372, "close": 0.2379, "volume": 3653.9, "quote_volume": 868.07249, "trades": 46, "taker_buy_volume": 2035.6, "taker_buy_quote": 483.44804}, {"ts": 1770006660000, "open": 0.238, "high": 0.2383, "low": 0.2376, "close": 0.2378, "volume": 18067.5, "quote_volume": 4299.30978, "trades": 91, "taker_buy_volume": 13158.4, "taker_buy_quote": 3130.47319}, {"ts": 1770006720000, "open": 0.2377, "high": 0.2379, "low": 0.2371, "close": 0.2371, "volume": 4532.0, "quote_volume": 1076.59871, "trades": 57, "taker_buy_volume": 2261.8, "taker_buy_quote": 537.33332}, {"ts": 1770006780000, "open": 0.2373, "high": 0.2387, "low": 0.2373, "close": 0.2385, "volume": 8181.7, "quote_volume": 1950.0049, "trades": 83, "taker_buy_volume": 2679.7, "taker_buy_quote": 637.96269}, {"ts": 1770006840000, "open": 0.2384, "high": 0.2384, "low": 0.2381, "close": 0.2384, "volume": 2218.7, "quote_volume": 528.68449, "trades": 34, "taker_buy_volume": 129.2, "taker_buy_quote": 30.78807}, {"ts": 1770006900000, "open": 0.2385, "high": 0.2389, "low": 0.2385, "close": 0.2385, "volume": 9865.1, "quote_volume": 2355.68231, "trades": 73, "taker_buy_volume": 4310.9, "taker_buy_quote": 1029.33616}, {"ts": 1770006960000, "open": 0.2384, "high": 0.2384, "low": 0.238, "close": 0.2384, "volume": 6052.3, "quote_volume": 1441.65958, "trades": 21, "taker_buy_volume": 5734.8, "taker_buy_quote": 1366.03989}, {"ts": 1770007020000, "open": 0.2383, "high": 0.2385, "low": 0.2379, "close": 0.2385, "volume": 21709.0, "quote_volume": 5169.47749, "trades": 58, "taker_buy_volume": 19991.9, "taker_buy_quote": 4760.40185}, {"ts": 1770007080000, "open": 0.2386, "high": 0.2392, "low": 0.2386, "close": 0.2392, "volume": 11129.3, "quote_volume": 2660.94274, "trades": 31, "taker_buy_volume": 2050.8, "taker_buy_quote": 490.22725}, {"ts": 1770007140000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 4650.6, "quote_volume": 1112.75223, "trades": 50, "taker_buy_volume": 268.8, "taker_buy_quote": 64.32384}, {"ts": 1770007200000, "open": 0.2392, "high": 0.2392, "low": 0.2389, "close": 0.2389, "volume": 2039.7, "quote_volume": 487.30947, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007260000, "open": 0.2389, "high": 0.2389, "low": 0.2383, "close": 0.2387, "volume": 6438.7, "quote_volume": 1536.53697, "trades": 83, "taker_buy_volume": 1872.1, "taker_buy_quote": 446.89112}, {"ts": 1770007320000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2388, "volume": 311.9, "quote_volume": 74.47752, "trades": 6, "taker_buy_volume": 269.9, "taker_buy_quote": 64.45212}, {"ts": 1770007380000, "open": 0.2387, "high": 0.2388, "low": 0.2385, "close": 0.2385, "volume": 2013.3, "quote_volume": 480.38598, "trades": 16, "taker_buy_volume": 126.0, "taker_buy_quote": 30.0762}, {"ts": 1770007440000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 84.0, "quote_volume": 20.0382, "trades": 3, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0212}, {"ts": 1770007500000, "open": 0.2384, "high": 0.2384, "low": 0.238, "close": 0.238, "volume": 11980.9, "quote_volume": 2854.16035, "trades": 62, "taker_buy_volume": 10958.3, "taker_buy_quote": 2610.57707}, {"ts": 1770007560000, "open": 0.2379, "high": 0.2379, "low": 0.2375, "close": 0.2375, "volume": 4354.2, "quote_volume": 1034.375, "trades": 13, "taker_buy_volume": 42.1, "taker_buy_quote": 10.01559}, {"ts": 1770007620000, "open": 0.2377, "high": 0.2383, "low": 0.2374, "close": 0.2381, "volume": 69089.1, "quote_volume": 16438.43835, "trades": 51, "taker_buy_volume": 68653.9, "taker_buy_quote": 16334.8197}, {"ts": 1770007680000, "open": 0.238, "high": 0.2381, "low": 0.2375, "close": 0.2376, "volume": 7810.4, "quote_volume": 1855.88324, "trades": 57, "taker_buy_volume": 4722.7, "taker_buy_quote": 1122.01453}, {"ts": 1770007740000, "open": 0.2378, "high": 0.2378, "low": 0.2377, "close": 0.2377, "volume": 454.7, "quote_volume": 108.08641, "trades": 4, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03516}, {"ts": 1770007800000, "open": 0.2376, "high": 0.2376, "low": 0.2368, "close": 0.2368, "volume": 10059.2, "quote_volume": 2385.25594, "trades": 23, "taker_buy_volume": 4242.1, "taker_buy_quote": 1005.80191}, {"ts": 1770007860000, "open": 0.2369, "high": 0.2371, "low": 0.2368, "close": 0.2368, "volume": 7954.4, "quote_volume": 1884.75478, "trades": 11, "taker_buy_volume": 4272.4, "taker_buy_quote": 1012.85718}, {"ts": 1770007920000, "open": 0.2367, "high": 0.2376, "low": 0.2363, "close": 0.2363, "volume": 28674.5, "quote_volume": 6795.6923, "trades": 52, "taker_buy_volume": 8899.6, "taker_buy_quote": 2111.21648}, {"ts": 1770007980000, "open": 0.2363, "high": 0.2364, "low": 0.2361, "close": 0.2362, "volume": 9906.8, "quote_volume": 2340.315, "trades": 21, "taker_buy_volume": 4820.5, "taker_buy_quote": 1138.93467}, {"ts": 1770008040000, "open": 0.2361, "high": 0.2361, "low": 0.2358, "close": 0.2359, "volume": 1464.9, "quote_volume": 345.72013, "trades": 10, "taker_buy_volume": 590.9, "taker_buy_quote": 139.50299}, {"ts": 1770008100000, "open": 0.236, "high": 0.2362, "low": 0.2355, "close": 0.2355, "volume": 394.5, "quote_volume": 93.03832, "trades": 12, "taker_buy_volume": 117.0, "taker_buy_quote": 27.6077}, {"ts": 1770008160000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 4511.6, "quote_volume": 1062.03064, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008220000, "open": 0.2356, "high": 0.2357, "low": 0.2356, "close": 0.2357, "volume": 3705.5, "quote_volume": 873.08875, "trades": 19, "taker_buy_volume": 2042.6, "taker_buy_quote": 481.24082}, {"ts": 1770008280000, "open": 0.2355, "high": 0.2355, "low": 0.2354, "close": 0.2354, "volume": 869.0, "quote_volume": 204.64524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008340000, "open": 0.2354, "high": 0.2354, "low": 0.2353, "close": 0.2353, "volume": 4042.1, "quote_volume": 951.39691, "trades": 10, "taker_buy_volume": 2376.6, "taker_buy_quote": 559.44033}, {"ts": 1770008400000, "open": 0.2353, "high": 0.2353, "low": 0.2348, "close": 0.2348, "volume": 4646.8, "quote_volume": 1092.24149, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008460000, "open": 0.2348, "high": 0.235, "low": 0.2345, "close": 0.2345, "volume": 14760.6, "quote_volume": 3465.17471, "trades": 29, "taker_buy_volume": 7257.4, "taker_buy_quote": 1704.01482}, {"ts": 1770008520000, "open": 0.2346, "high": 0.2346, "low": 0.2338, "close": 0.2338, "volume": 12906.1, "quote_volume": 3020.5395, "trades": 47, "taker_buy_volume": 4323.4, "taker_buy_quote": 1012.27212}, {"ts": 1770008580000, "open": 0.2338, "high": 0.2338, "low": 0.2333, "close": 0.2333, "volume": 2116.4, "quote_volume": 494.28468, "trades": 20, "taker_buy_volume": 1843.1, "taker_buy_quote": 430.48088}, {"ts": 1770008640000, "open": 0.2334, "high": 0.2343, "low": 0.2334, "close": 0.2343, "volume": 16466.1, "quote_volume": 3853.75424, "trades": 34, "taker_buy_volume": 10529.0, "taker_buy_quote": 2463.94597}, {"ts": 1770008700000, "open": 0.2341, "high": 0.2341, "low": 0.2337, "close": 0.2338, "volume": 3765.9, "quote_volume": 880.45496, "trades": 17, "taker_buy_volume": 85.7, "taker_buy_quote": 20.05808}, {"ts": 1770008760000, "open": 0.2337, "high": 0.2338, "low": 0.2329, "close": 0.233, "volume": 33470.8, "quote_volume": 7808.37216, "trades": 81, "taker_buy_volume": 8046.1, "taker_buy_quote": 1878.5951}, {"ts": 1770008820000, "open": 0.2331, "high": 0.2335, "low": 0.2324, "close": 0.233, "volume": 18040.8, "quote_volume": 4196.20682, "trades": 62, "taker_buy_volume": 5116.0, "taker_buy_quote": 1190.89601}, {"ts": 1770008880000, "open": 0.2328, "high": 0.2328, "low": 0.2323, "close": 0.2325, "volume": 5302.7, "quote_volume": 1233.23462, "trades": 43, "taker_buy_volume": 2895.2, "taker_buy_quote": 673.13831}, {"ts": 1770008940000, "open": 0.2323, "high": 0.2324, "low": 0.2318, "close": 0.232, "volume": 5536.0, "quote_volume": 1284.71173, "trades": 45, "taker_buy_volume": 3062.8, "taker_buy_quote": 710.96163}, {"ts": 1770009000000, "open": 0.2321, "high": 0.2323, "low": 0.232, "close": 0.2323, "volume": 667.2, "quote_volume": 154.8744, "trades": 15, "taker_buy_volume": 323.2, "taker_buy_quote": 75.05344}, {"ts": 1770009060000, "open": 0.2322, "high": 0.2322, "low": 0.2319, "close": 0.2321, "volume": 3828.1, "quote_volume": 888.23263, "trades": 12, "taker_buy_volume": 946.0, "taker_buy_quote": 219.5666}, {"ts": 1770009120000, "open": 0.2321, "high": 0.2322, "low": 0.2319, "close": 0.232, "volume": 14290.4, "quote_volume": 3317.10163, "trades": 32, "taker_buy_volume": 10369.4, "taker_buy_quote": 2407.44755}, {"ts": 1770009180000, "open": 0.2321, "high": 0.2323, "low": 0.2321, "close": 0.2321, "volume": 2678.8, "quote_volume": 621.85252, "trades": 13, "taker_buy_volume": 2163.6, "taker_buy_quote": 502.18452}, {"ts": 1770009240000, "open": 0.2323, "high": 0.2325, "low": 0.232, "close": 0.2324, "volume": 5462.1, "quote_volume": 1268.58063, "trades": 34, "taker_buy_volume": 3164.1, "taker_buy_quote": 734.92671}, {"ts": 1770009300000, "open": 0.2324, "high": 0.2325, "low": 0.2319, "close": 0.2321, "volume": 15396.6, "quote_volume": 3574.06439, "trades": 50, "taker_buy_volume": 2088.4, "taker_buy_quote": 485.14586}, {"ts": 1770009360000, "open": 0.2319, "high": 0.2321, "low": 0.2311, "close": 0.2311, "volume": 4476.2, "quote_volume": 1036.97211, "trades": 32, "taker_buy_volume": 1427.7, "taker_buy_quote": 331.23568}, {"ts": 1770009420000, "open": 0.2313, "high": 0.2313, "low": 0.2308, "close": 0.231, "volume": 2355.0, "quote_volume": 543.9725, "trades": 22, "taker_buy_volume": 1385.6, "taker_buy_quote": 320.14134}, {"ts": 1770009480000, "open": 0.2311, "high": 0.2317, "low": 0.2309, "close": 0.231, "volume": 6791.8, "quote_volume": 1570.68111, "trades": 41, "taker_buy_volume": 4942.7, "taker_buy_quote": 1143.43433}, {"ts": 1770009540000, "open": 0.2311, "high": 0.2313, "low": 0.2309, "close": 0.2311, "volume": 1354.6, "quote_volume": 313.09032, "trades": 19, "taker_buy_volume": 493.3, "taker_buy_quote": 114.05691}, {"ts": 1770009600000, "open": 0.231, "high": 0.231, "low": 0.2302, "close": 0.2303, "volume": 514.5, "quote_volume": 118.65821, "trades": 15, "taker_buy_volume": 43.5, "taker_buy_quote": 10.01805}, {"ts": 1770009660000, "open": 0.2304, "high": 0.2306, "low": 0.2298, "close": 0.2306, "volume": 4386.0, "quote_volume": 1009.41624, "trades": 32, "taker_buy_volume": 3335.7, "taker_buy_quote": 767.92608}, {"ts": 1770009720000, "open": 0.2303, "high": 0.2303, "low": 0.2299, "close": 0.2303, "volume": 8431.9, "quote_volume": 1941.00251, "trades": 25, "taker_buy_volume": 7457.0, "taker_buy_quote": 1716.84689}, {"ts": 1770009780000, "open": 0.2303, "high": 0.2307, "low": 0.2301, "close": 0.2301, "volume": 10435.5, "quote_volume": 2404.53371, "trades": 34, "taker_buy_volume": 5957.7, "taker_buy_quote": 1373.37938}, {"ts": 1770009840000, "open": 0.2301, "high": 0.2302, "low": 0.2299, "close": 0.2302, "volume": 2194.1, "quote_volume": 504.57451, "trades": 11, "taker_buy_volume": 87.2, "taker_buy_quote": 20.06908}, {"ts": 1770009900000, "open": 0.23, "high": 0.2304, "low": 0.2296, "close": 0.2303, "volume": 18518.5, "quote_volume": 4258.24918, "trades": 73, "taker_buy_volume": 12486.4, "taker_buy_quote": 2871.99642}, {"ts": 1770009960000, "open": 0.2305, "high": 0.2306, "low": 0.2284, "close": 0.2284, "volume": 23401.1, "quote_volume": 5357.57904, "trades": 85, "taker_buy_volume": 12865.8, "taker_buy_quote": 2944.09179}, {"ts": 1770010020000, "open": 0.2284, "high": 0.2294, "low": 0.2284, "close": 0.2294, "volume": 25076.5, "quote_volume": 5741.2281, "trades": 61, "taker_buy_volume": 23356.5, "taker_buy_quote": 5347.90419}, {"ts": 1770010080000, "open": 0.2292, "high": 0.2292, "low": 0.2285, "close": 0.2289, "volume": 26735.0, "quote_volume": 6115.81344, "trades": 69, "taker_buy_volume": 4980.4, "taker_buy_quote": 1139.30429}, {"ts": 1770010140000, "open": 0.229, "high": 0.2294, "low": 0.2289, "close": 0.229, "volume": 4510.8, "quote_volume": 1033.32922, "trades": 25, "taker_buy_volume": 769.8, "taker_buy_quote": 176.41722}, {"ts": 1770010200000, "open": 0.2289, "high": 0.2292, "low": 0.2285, "close": 0.2292, "volume": 23061.5, "quote_volume": 5274.14374, "trades": 82, "taker_buy_volume": 9458.2, "taker_buy_quote": 2164.03703}, {"ts": 1770010260000, "open": 0.2291, "high": 0.2293, "low": 0.2285, "close": 0.2286, "volume": 5121.4, "quote_volume": 1172.47069, "trades": 43, "taker_buy_volume": 3677.6, "taker_buy_quote": 842.33556}, {"ts": 1770010320000, "open": 0.2287, "high": 0.2292, "low": 0.2287, "close": 0.2291, "volume": 4904.0, "quote_volume": 1122.6191, "trades": 22, "taker_buy_volume": 4772.6, "taker_buy_quote": 1092.53726}, {"ts": 1770010380000, "open": 0.2292, "high": 0.2296, "low": 0.2292, "close": 0.2292, "volume": 2001.6, "quote_volume": 459.19635, "trades": 33, "taker_buy_volume": 1329.4, "taker_buy_quote": 305.00159}, {"ts": 1770010440000, "open": 0.2291, "high": 0.2291, "low": 0.2283, "close": 0.2283, "volume": 24821.4, "quote_volume": 5673.67271, "trades": 61, "taker_buy_volume": 11737.2, "taker_buy_quote": 2682.63547}, {"ts": 1770010500000, "open": 0.2285, "high": 0.2287, "low": 0.2283, "close": 0.2284, "volume": 7523.8, "quote_volume": 1718.64599, "trades": 38, "taker_buy_volume": 2123.0, "taker_buy_quote": 485.06493}, {"ts": 1770010560000, "open": 0.2283, "high": 0.2285, "low": 0.2272, "close": 0.2273, "volume": 36753.0, "quote_volume": 8373.89638, "trades": 84, "taker_buy_volume": 19394.7, "taker_buy_quote": 4425.9142}, {"ts": 1770010620000, "open": 0.2273, "high": 0.2279, "low": 0.2272, "close": 0.2279, "volume": 6966.5, "quote_volume": 1584.3516, "trades": 30, "taker_buy_volume": 4906.5, "taker_buy_quote": 1116.1854}, {"ts": 1770010680000, "open": 0.2278, "high": 0.2282, "low": 0.2276, "close": 0.2277, "volume": 8908.7, "quote_volume": 2029.7614, "trades": 42, "taker_buy_volume": 2460.7, "taker_buy_quote": 560.75206}, {"ts": 1770010740000, "open": 0.2276, "high": 0.2277, "low": 0.2254, "close": 0.2264, "volume": 202903.1, "quote_volume": 45907.2096, "trades": 460, "taker_buy_volume": 44183.2, "taker_buy_quote": 9992.77075}, {"ts": 1770010800000, "open": 0.2263, "high": 0.2272, "low": 0.2262, "close": 0.2272, "volume": 22504.4, "quote_volume": 5103.99878, "trades": 63, "taker_buy_volume": 10489.1, "taker_buy_quote": 2382.11019}, {"ts": 1770010860000, "open": 0.2273, "high": 0.2275, "low": 0.2269, "close": 0.2269, "volume": 7493.9, "quote_volume": 1703.3832, "trades": 41, "taker_buy_volume": 1976.5, "taker_buy_quote": 449.38871}, {"ts": 1770010920000, "open": 0.227, "high": 0.2281, "low": 0.227, "close": 0.2281, "volume": 13909.6, "quote_volume": 3168.18235, "trades": 40, "taker_buy_volume": 9470.0, "taker_buy_quote": 2157.97558}, {"ts": 1770010980000, "open": 0.228, "high": 0.228, "low": 0.2273, "close": 0.2277, "volume": 25273.8, "quote_volume": 5752.26508, "trades": 65, "taker_buy_volume": 8964.6, "taker_buy_quote": 2039.61635}, {"ts": 1770011040000, "open": 0.2276, "high": 0.2276, "low": 0.2273, "close": 0.2273, "volume": 3750.8, "quote_volume": 852.99044, "trades": 7, "taker_buy_volume": 1733.5, "taker_buy_quote": 394.28227}, {"ts": 1770011100000, "open": 0.2272, "high": 0.2279, "low": 0.2271, "close": 0.2271, "volume": 25690.7, "quote_volume": 5841.34412, "trades": 65, "taker_buy_volume": 9640.8, "taker_buy_quote": 2192.24813}, {"ts": 1770011160000, "open": 0.2271, "high": 0.2272, "low": 0.2263, "close": 0.2272, "volume": 10317.4, "quote_volume": 2340.31662, "trades": 56, "taker_buy_volume": 3360.6, "taker_buy_quote": 762.52481}, {"ts": 1770011220000, "open": 0.2271, "high": 0.2271, "low": 0.2267, "close": 0.2267, "volume": 19286.8, "quote_volume": 4376.13127, "trades": 40, "taker_buy_volume": 4714.0, "taker_buy_quote": 1069.65136}, {"ts": 1770011280000, "open": 0.2266, "high": 0.2269, "low": 0.2261, "close": 0.2264, "volume": 50833.1, "quote_volume": 11513.63129, "trades": 75, "taker_buy_volume": 23716.8, "taker_buy_quote": 5374.15974}, {"ts": 1770011340000, "open": 0.2265, "high": 0.2272, "low": 0.2265, "close": 0.227, "volume": 10942.1, "quote_volume": 2482.64576, "trades": 33, "taker_buy_volume": 4276.0, "taker_buy_quote": 970.38725}, {"ts": 1770011400000, "open": 0.2271, "high": 0.2284, "low": 0.2268, "close": 0.2284, "volume": 40579.2, "quote_volume": 9253.37674, "trades": 109, "taker_buy_volume": 17087.7, "taker_buy_quote": 3894.51724}, {"ts": 1770011460000, "open": 0.2285, "high": 0.2288, "low": 0.2275, "close": 0.2275, "volume": 9267.8, "quote_volume": 2116.16336, "trades": 63, "taker_buy_volume": 4524.9, "taker_buy_quote": 1033.33533}, {"ts": 1770011520000, "open": 0.2274, "high": 0.2281, "low": 0.2274, "close": 0.228, "volume": 3568.0, "quote_volume": 813.32351, "trades": 20, "taker_buy_volume": 3359.2, "taker_buy_quote": 765.79185}, {"ts": 1770011580000, "open": 0.2281, "high": 0.2281, "low": 0.2264, "close": 0.2264, "volume": 11237.1, "quote_volume": 2551.91831, "trades": 51, "taker_buy_volume": 476.2, "taker_buy_quote": 108.21044}, {"ts": 1770011640000, "open": 0.2265, "high": 0.2266, "low": 0.2264, "close": 0.2266, "volume": 3468.7, "quote_volume": 785.822, "trades": 22, "taker_buy_volume": 3174.4, "taker_buy_quote": 719.16748}, {"ts": 1770011700000, "open": 0.2267, "high": 0.2272, "low": 0.2267, "close": 0.2271, "volume": 1100.1, "quote_volume": 249.71636, "trades": 20, "taker_buy_volume": 860.6, "taker_buy_quote": 195.33853}, {"ts": 1770011760000, "open": 0.2272, "high": 0.2273, "low": 0.2267, "close": 0.2267, "volume": 1333.9, "quote_volume": 302.8175, "trades": 22, "taker_buy_volume": 1019.3, "taker_buy_quote": 231.42982}, {"ts": 1770011820000, "open": 0.2267, "high": 0.2268, "low": 0.2266, "close": 0.2267, "volume": 11271.0, "quote_volume": 2555.19571, "trades": 21, "taker_buy_volume": 9608.1, "taker_buy_quote": 2178.16069}, {"ts": 1770011880000, "open": 0.2268, "high": 0.2272, "low": 0.2268, "close": 0.2272, "volume": 2820.1, "quote_volume": 640.08924, "trades": 17, "taker_buy_volume": 2735.8, "taker_buy_quote": 620.95756}, {"ts": 1770011940000, "open": 0.2272, "high": 0.2275, "low": 0.2272, "close": 0.2272, "volume": 2343.5, "quote_volume": 532.734, "trades": 17, "taker_buy_volume": 1063.6, "taker_buy_quote": 241.75451}, {"ts": 1770012000000, "open": 0.2273, "high": 0.2276, "low": 0.2271, "close": 0.2271, "volume": 691.4, "quote_volume": 157.15458, "trades": 22, "taker_buy_volume": 321.8, "taker_buy_quote": 73.16353}, {"ts": 1770012060000, "open": 0.227, "high": 0.227, "low": 0.2263, "close": 0.2263, "volume": 3496.8, "quote_volume": 791.72917, "trades": 26, "taker_buy_volume": 132.7, "taker_buy_quote": 30.08749}, {"ts": 1770012120000, "open": 0.2263, "high": 0.2263, "low": 0.2258, "close": 0.2259, "volume": 11082.3, "quote_volume": 2504.66417, "trades": 35, "taker_buy_volume": 10573.0, "taker_buy_quote": 2389.52693}, {"ts": 1770012180000, "open": 0.2258, "high": 0.2261, "low": 0.2247, "close": 0.2259, "volume": 53396.0, "quote_volume": 12033.2744, "trades": 116, "taker_buy_volume": 20476.0, "taker_buy_quote": 4619.88332}, {"ts": 1770012240000, "open": 0.226, "high": 0.2272, "low": 0.226, "close": 0.2271, "volume": 6766.7, "quote_volume": 1534.23897, "trades": 42, "taker_buy_volume": 5031.1, "taker_buy_quote": 1140.43386}, {"ts": 1770012300000, "open": 0.227, "high": 0.2272, "low": 0.2265, "close": 0.227, "volume": 21292.5, "quote_volume": 4831.83123, "trades": 58, "taker_buy_volume": 18160.1, "taker_buy_quote": 4121.33133}, {"ts": 1770012360000, "open": 0.2269, "high": 0.2273, "low": 0.2268, "close": 0.2271, "volume": 2664.2, "quote_volume": 605.00239, "trades": 22, "taker_buy_volume": 865.2, "taker_buy_quote": 196.35804}, {"ts": 1770012420000, "open": 0.2272, "high": 0.2273, "low": 0.2265, "close": 0.2265, "volume": 579.6, "quote_volume": 131.5478, "trades": 21, "taker_buy_volume": 152.2, "taker_buy_quote": 34.58425}, {"ts": 1770012480000, "open": 0.2267, "high": 0.2275, "low": 0.2267, "close": 0.2273, "volume": 3220.7, "quote_volume": 731.90532, "trades": 23, "taker_buy_volume": 2930.6, "taker_buy_quote": 665.94099}, {"ts": 1770012540000, "open": 0.2273, "high": 0.2277, "low": 0.2265, "close": 0.2277, "volume": 41336.8, "quote_volume": 9392.62884, "trades": 131, "taker_buy_volume": 18580.7, "taker_buy_quote": 4226.09606}, {"ts": 1770012600000, "open": 0.2278, "high": 0.2279, "low": 0.2273, "close": 0.2273, "volume": 84585.1, "quote_volume": 19243.19779, "trades": 57, "taker_buy_volume": 132.0, "taker_buy_quote": 30.074}, {"ts": 1770012660000, "open": 0.2274, "high": 0.2278, "low": 0.2273, "close": 0.2274, "volume": 2080.3, "quote_volume": 473.25931, "trades": 25, "taker_buy_volume": 1373.8, "taker_buy_quote": 312.46627}, {"ts": 1770012720000, "open": 0.2275, "high": 0.2275, "low": 0.2269, "close": 0.2269, "volume": 12323.9, "quote_volume": 2799.2095, "trades": 34, "taker_buy_volume": 2796.6, "taker_buy_quote": 635.12108}, {"ts": 1770012780000, "open": 0.2269, "high": 0.2269, "low": 0.2259, "close": 0.2266, "volume": 28791.7, "quote_volume": 6520.04934, "trades": 67, "taker_buy_volume": 7479.7, "taker_buy_quote": 1693.64227}, {"ts": 1770012840000, "open": 0.2267, "high": 0.2271, "low": 0.2267, "close": 0.2271, "volume": 4758.2, "quote_volume": 1080.09819, "trades": 34, "taker_buy_volume": 1466.5, "taker_buy_quote": 332.86085}, {"ts": 1770012900000, "open": 0.2271, "high": 0.2272, "low": 0.2268, "close": 0.2272, "volume": 2500.6, "quote_volume": 567.77039, "trades": 23, "taker_buy_volume": 625.2, "taker_buy_quote": 141.99682}, {"ts": 1770012960000, "open": 0.2273, "high": 0.2293, "low": 0.2273, "close": 0.2293, "volume": 9970.6, "quote_volume": 2278.29745, "trades": 64, "taker_buy_volume": 6742.8, "taker_buy_quote": 1542.18682}, {"ts": 1770013020000, "open": 0.2294, "high": 0.2297, "low": 0.2285, "close": 0.2285, "volume": 7724.9, "quote_volume": 1771.20111, "trades": 92, "taker_buy_volume": 3696.5, "taker_buy_quote": 847.65598}, {"ts": 1770013080000, "open": 0.2283, "high": 0.2284, "low": 0.2277, "close": 0.2284, "volume": 13088.0, "quote_volume": 2985.09337, "trades": 54, "taker_buy_volume": 1796.6, "taker_buy_quote": 409.90835}, {"ts": 1770013140000, "open": 0.2285, "high": 0.2292, "low": 0.2284, "close": 0.2292, "volume": 13916.1, "quote_volume": 3183.50473, "trades": 35, "taker_buy_volume": 10977.4, "taker_buy_quote": 2510.85315}, {"ts": 1770013200000, "open": 0.2293, "high": 0.2295, "low": 0.2287, "close": 0.2291, "volume": 4929.0, "quote_volume": 1129.06887, "trades": 59, "taker_buy_volume": 1101.7, "taker_buy_quote": 252.32126}, {"ts": 1770013260000, "open": 0.2292, "high": 0.2296, "low": 0.2292, "close": 0.2293, "volume": 6696.6, "quote_volume": 1535.81212, "trades": 39, "taker_buy_volume": 5407.1, "taker_buy_quote": 1239.92317}, {"ts": 1770013320000, "open": 0.2295, "high": 0.2296, "low": 0.2292, "close": 0.2292, "volume": 13766.0, "quote_volume": 3159.39735, "trades": 34, "taker_buy_volume": 2849.2, "taker_buy_quote": 654.15447}, {"ts": 1770013380000, "open": 0.2292, "high": 0.2292, "low": 0.2284, "close": 0.2286, "volume": 2926.1, "quote_volume": 669.06725, "trades": 35, "taker_buy_volume": 1903.7, "taker_buy_quote": 435.05994}, {"ts": 1770013440000, "open": 0.2287, "high": 0.2287, "low": 0.2283, "close": 0.2283, "volume": 423.6, "quote_volume": 96.76056, "trades": 12, "taker_buy_volume": 87.8, "taker_buy_quote": 20.07547}, {"ts": 1770013500000, "open": 0.2284, "high": 0.2284, "low": 0.2269, "close": 0.227, "volume": 36753.4, "quote_volume": 8370.35633, "trades": 66, "taker_buy_volume": 2729.9, "taker_buy_quote": 620.07622}, {"ts": 1770013560000, "open": 0.2269, "high": 0.2269, "low": 0.2264, "close": 0.2266, "volume": 1942.6, "quote_volume": 440.17099, "trades": 22, "taker_buy_volume": 343.4, "taker_buy_quote": 77.8134}, {"ts": 1770013620000, "open": 0.2265, "high": 0.2269, "low": 0.2265, "close": 0.2268, "volume": 5324.7, "quote_volume": 1207.30069, "trades": 21, "taker_buy_volume": 4151.5, "taker_buy_quote": 941.31685}, {"ts": 1770013680000, "open": 0.2269, "high": 0.2272, "low": 0.2269, "close": 0.2269, "volume": 611.8, "quote_volume": 138.90442, "trades": 14, "taker_buy_volume": 220.8, "taker_buy_quote": 50.13041}, {"ts": 1770013740000, "open": 0.227, "high": 0.2276, "low": 0.227, "close": 0.2274, "volume": 7860.0, "quote_volume": 1786.90219, "trades": 26, "taker_buy_volume": 7609.1, "taker_buy_quote": 1729.88889}, {"ts": 1770013800000, "open": 0.2273, "high": 0.2282, "low": 0.2273, "close": 0.2277, "volume": 5710.9, "quote_volume": 1302.26687, "trades": 32, "taker_buy_volume": 3656.0, "taker_buy_quote": 833.8473}, {"ts": 1770013860000, "open": 0.2276, "high": 0.228, "low": 0.2274, "close": 0.2275, "volume": 5504.8, "quote_volume": 1253.4967, "trades": 32, "taker_buy_volume": 2014.3, "taker_buy_quote": 458.25868}, {"ts": 1770013920000, "open": 0.2275, "high": 0.2279, "low": 0.2273, "close": 0.2279, "volume": 4140.1, "quote_volume": 942.57371, "trades": 28, "taker_buy_volume": 3103.4, "taker_buy_quote": 706.78275}, {"ts": 1770013980000, "open": 0.2277, "high": 0.2281, "low": 0.2269, "close": 0.2271, "volume": 7260.5, "quote_volume": 1648.1075, "trades": 42, "taker_buy_volume": 676.0, "taker_buy_quote": 153.65596}, {"ts": 1770014040000, "open": 0.2271, "high": 0.2271, "low": 0.2259, "close": 0.2259, "volume": 26669.1, "quote_volume": 6042.45909, "trades": 85, "taker_buy_volume": 7858.3, "taker_buy_quote": 1784.57767}, {"ts": 1770014100000, "open": 0.2261, "high": 0.2261, "low": 0.2249, "close": 0.2251, "volume": 6426.1, "quote_volume": 1447.52966, "trades": 83, "taker_buy_volume": 2449.3, "taker_buy_quote": 552.05193}, {"ts": 1770014160000, "open": 0.2252, "high": 0.2254, "low": 0.225, "close": 0.2251, "volume": 3333.7, "quote_volume": 750.69469, "trades": 23, "taker_buy_volume": 3155.7, "taker_buy_quote": 710.62244}, {"ts": 1770014220000, "open": 0.2251, "high": 0.2253, "low": 0.2245, "close": 0.2253, "volume": 1200.1, "quote_volume": 269.94558, "trades": 31, "taker_buy_volume": 778.5, "taker_buy_quote": 175.21684}, {"ts": 1770014280000, "open": 0.2252, "high": 0.2254, "low": 0.2249, "close": 0.225, "volume": 8066.0, "quote_volume": 1816.22925, "trades": 36, "taker_buy_volume": 6768.9, "taker_buy_quote": 1524.16171}, {"ts": 1770014340000, "open": 0.225, "high": 0.225, "low": 0.2244, "close": 0.2247, "volume": 3116.7, "quote_volume": 700.16273, "trades": 30, "taker_buy_volume": 1225.9, "taker_buy_quote": 275.377}, {"ts": 1770014400000, "open": 0.2248, "high": 0.2258, "low": 0.2248, "close": 0.2258, "volume": 4997.9, "quote_volume": 1125.52212, "trades": 42, "taker_buy_volume": 734.2, "taker_buy_quote": 165.40249}, {"ts": 1770014460000, "open": 0.2258, "high": 0.2261, "low": 0.2253, "close": 0.2261, "volume": 4666.8, "quote_volume": 1053.03959, "trades": 40, "taker_buy_volume": 3485.4, "taker_buy_quote": 786.51342}, {"ts": 1770014520000, "open": 0.2262, "high": 0.2319, "low": 0.2262, "close": 0.2317, "volume": 114417.5, "quote_volume": 26300.48525, "trades": 335, "taker_buy_volume": 69373.7, "taker_buy_quote": 15935.68672}, {"ts": 1770014580000, "open": 0.2317, "high": 0.2332, "low": 0.2313, "close": 0.2315, "volume": 93712.7, "quote_volume": 21743.87729, "trades": 307, "taker_buy_volume": 50687.4, "taker_buy_quote": 11764.69565}, {"ts": 1770014640000, "open": 0.2313, "high": 0.2313, "low": 0.2303, "close": 0.2306, "volume": 32362.2, "quote_volume": 7467.25779, "trades": 91, "taker_buy_volume": 10293.7, "taker_buy_quote": 2374.31189}, {"ts": 1770014700000, "open": 0.2306, "high": 0.2311, "low": 0.2294, "close": 0.2294, "volume": 10368.8, "quote_volume": 2387.59082, "trades": 83, "taker_buy_volume": 5703.9, "taker_buy_quote": 1313.68923}, {"ts": 1770014760000, "open": 0.2296, "high": 0.2322, "low": 0.2296, "close": 0.2316, "volume": 21103.0, "quote_volume": 4889.0175, "trades": 140, "taker_buy_volume": 9179.6, "taker_buy_quote": 2127.06355}, {"ts": 1770014820000, "open": 0.2318, "high": 0.2319, "low": 0.2298, "close": 0.2298, "volume": 17662.8, "quote_volume": 4072.24925, "trades": 67, "taker_buy_volume": 9063.0, "taker_buy_quote": 2087.09803}, {"ts": 1770014880000, "open": 0.2297, "high": 0.23, "low": 0.2291, "close": 0.2294, "volume": 16069.8, "quote_volume": 3689.78065, "trades": 45, "taker_buy_volume": 9739.8, "taker_buy_quote": 2237.68269}, {"ts": 1770014940000, "open": 0.2292, "high": 0.2297, "low": 0.2292, "close": 0.2296, "volume": 716.8, "quote_volume": 164.42698, "trades": 19, "taker_buy_volume": 497.3, "taker_buy_quote": 114.04726}, {"ts": 1770015000000, "open": 0.2295, "high": 0.2295, "low": 0.229, "close": 0.2295, "volume": 3167.1, "quote_volume": 726.29921, "trades": 34, "taker_buy_volume": 2720.5, "taker_buy_quote": 623.91229}, {"ts": 1770015060000, "open": 0.2293, "high": 0.2303, "low": 0.2293, "close": 0.2303, "volume": 3917.1, "quote_volume": 900.04492, "trades": 46, "taker_buy_volume": 2654.1, "taker_buy_quote": 609.85041}, {"ts": 1770015120000, "open": 0.2302, "high": 0.2302, "low": 0.2297, "close": 0.2299, "volume": 1733.0, "quote_volume": 398.46067, "trades": 29, "taker_buy_volume": 696.4, "taker_buy_quote": 160.13768}, {"ts": 1770015180000, "open": 0.2298, "high": 0.2299, "low": 0.2295, "close": 0.2298, "volume": 1040.9, "quote_volume": 239.21995, "trades": 21, "taker_buy_volume": 822.7, "taker_buy_quote": 189.10816}, {"ts": 1770015240000, "open": 0.2297, "high": 0.2301, "low": 0.2296, "close": 0.2299, "volume": 3874.2, "quote_volume": 890.52403, "trades": 22, "taker_buy_volume": 3055.5, "taker_buy_quote": 702.38677}, {"ts": 1770015300000, "open": 0.23, "high": 0.23, "low": 0.2293, "close": 0.2297, "volume": 2799.7, "quote_volume": 642.24332, "trades": 28, "taker_buy_volume": 353.1, "taker_buy_quote": 81.09832}, {"ts": 1770015360000, "open": 0.2298, "high": 0.2299, "low": 0.2296, "close": 0.2299, "volume": 1867.7, "quote_volume": 429.24627, "trades": 11, "taker_buy_volume": 1747.7, "taker_buy_quote": 401.69427}, {"ts": 1770015420000, "open": 0.2299, "high": 0.2304, "low": 0.2299, "close": 0.2304, "volume": 3159.4, "quote_volume": 727.00308, "trades": 36, "taker_buy_volume": 2397.4, "taker_buy_quote": 551.69302}, {"ts": 1770015480000, "open": 0.2306, "high": 0.2312, "low": 0.23, "close": 0.2302, "volume": 9267.2, "quote_volume": 2134.77947, "trades": 81, "taker_buy_volume": 4037.3, "taker_buy_quote": 929.80281}, {"ts": 1770015540000, "open": 0.2301, "high": 0.2306, "low": 0.2301, "close": 0.2306, "volume": 5821.1, "quote_volume": 1341.21734, "trades": 36, "taker_buy_volume": 4734.2, "taker_buy_quote": 1090.84856}, {"ts": 1770015600000, "open": 0.2307, "high": 0.2308, "low": 0.2304, "close": 0.2305, "volume": 3714.5, "quote_volume": 856.45514, "trades": 29, "taker_buy_volume": 2296.3, "taker_buy_quote": 529.53715}, {"ts": 1770015660000, "open": 0.2304, "high": 0.2309, "low": 0.2303, "close": 0.2309, "volume": 5346.9, "quote_volume": 1231.95099, "trades": 36, "taker_buy_volume": 1410.1, "taker_buy_quote": 325.21932}, {"ts": 1770015720000, "open": 0.2309, "high": 0.2312, "low": 0.2305, "close": 0.2309, "volume": 8372.9, "quote_volume": 1932.41888, "trades": 39, "taker_buy_volume": 7547.9, "taker_buy_quote": 1741.9394}, {"ts": 1770015780000, "open": 0.2309, "high": 0.231, "low": 0.2304, "close": 0.2305, "volume": 1521.6, "quote_volume": 351.13758, "trades": 22, "taker_buy_volume": 175.4, "taker_buy_quote": 40.47378}, {"ts": 1770015840000, "open": 0.2306, "high": 0.2313, "low": 0.2306, "close": 0.2312, "volume": 3663.4, "quote_volume": 845.71387, "trades": 22, "taker_buy_volume": 3593.0, "taker_buy_quote": 829.44552}, {"ts": 1770015900000, "open": 0.2311, "high": 0.2311, "low": 0.2301, "close": 0.2301, "volume": 8922.5, "quote_volume": 2057.58386, "trades": 27, "taker_buy_volume": 130.5, "taker_buy_quote": 30.0933}, {"ts": 1770015960000, "open": 0.2303, "high": 0.2319, "low": 0.2303, "close": 0.2319, "volume": 5368.6, "quote_volume": 1240.75755, "trades": 52, "taker_buy_volume": 3654.6, "taker_buy_quote": 844.61007}, {"ts": 1770016020000, "open": 0.232, "high": 0.2323, "low": 0.2315, "close": 0.2319, "volume": 16068.6, "quote_volume": 3726.54975, "trades": 53, "taker_buy_volume": 11529.4, "taker_buy_quote": 2672.85502}, {"ts": 1770016080000, "open": 0.232, "high": 0.2323, "low": 0.2317, "close": 0.232, "volume": 6425.6, "quote_volume": 1490.12157, "trades": 34, "taker_buy_volume": 1076.3, "taker_buy_quote": 249.78763}, {"ts": 1770016140000, "open": 0.2324, "high": 0.2328, "low": 0.2321, "close": 0.2326, "volume": 10733.0, "quote_volume": 2494.52064, "trades": 43, "taker_buy_volume": 10614.6, "taker_buy_quote": 2467.01968}, {"ts": 1770016200000, "open": 0.2325, "high": 0.2327, "low": 0.232, "close": 0.2324, "volume": 28113.3, "quote_volume": 6530.64758, "trades": 104, "taker_buy_volume": 23782.2, "taker_buy_quote": 5524.97693}, {"ts": 1770016260000, "open": 0.2324, "high": 0.2333, "low": 0.2324, "close": 0.233, "volume": 36221.0, "quote_volume": 8435.94395, "trades": 118, "taker_buy_volume": 27996.2, "taker_buy_quote": 6519.69678}, {"ts": 1770016320000, "open": 0.233, "high": 0.2331, "low": 0.2322, "close": 0.2324, "volume": 28744.6, "quote_volume": 6685.38302, "trades": 83, "taker_buy_volume": 20807.1, "taker_buy_quote": 4840.20877}, {"ts": 1770016380000, "open": 0.2325, "high": 0.2332, "low": 0.2323, "close": 0.2332, "volume": 18911.1, "quote_volume": 4400.82325, "trades": 63, "taker_buy_volume": 15725.9, "taker_buy_quote": 3660.25136}, {"ts": 1770016440000, "open": 0.2331, "high": 0.2333, "low": 0.2329, "close": 0.2333, "volume": 34265.7, "quote_volume": 7989.13367, "trades": 97, "taker_buy_volume": 26265.0, "taker_buy_quote": 6124.4379}, {"ts": 1770016500000, "open": 0.2331, "high": 0.2335, "low": 0.2328, "close": 0.2332, "volume": 22152.4, "quote_volume": 5163.45866, "trades": 72, "taker_buy_volume": 13227.0, "taker_buy_quote": 3083.6838}, {"ts": 1770016560000, "open": 0.2333, "high": 0.2334, "low": 0.2331, "close": 0.2332, "volume": 7219.9, "quote_volume": 1683.75881, "trades": 29, "taker_buy_volume": 5245.3, "taker_buy_quote": 1223.35379}, {"ts": 1770016620000, "open": 0.233, "high": 0.2331, "low": 0.2322, "close": 0.2331, "volume": 25027.8, "quote_volume": 5825.53212, "trades": 68, "taker_buy_volume": 16997.3, "taker_buy_quote": 3957.63992}, {"ts": 1770016680000, "open": 0.233, "high": 0.2335, "low": 0.2328, "close": 0.2328, "volume": 27443.7, "quote_volume": 6398.63516, "trades": 54, "taker_buy_volume": 4683.2, "taker_buy_quote": 1092.31434}, {"ts": 1770016740000, "open": 0.2327, "high": 0.2331, "low": 0.2324, "close": 0.233, "volume": 7335.8, "quote_volume": 1707.55536, "trades": 41, "taker_buy_volume": 5326.4, "taker_buy_quote": 1240.30398}, {"ts": 1770016800000, "open": 0.2329, "high": 0.2329, "low": 0.2328, "close": 0.2328, "volume": 902.1, "quote_volume": 210.01318, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016860000, "open": 0.233, "high": 0.2338, "low": 0.2329, "close": 0.2329, "volume": 7317.6, "quote_volume": 1706.84354, "trades": 57, "taker_buy_volume": 4867.3, "taker_buy_quote": 1135.17903}, {"ts": 1770016920000, "open": 0.233, "high": 0.2331, "low": 0.2325, "close": 0.2325, "volume": 3406.5, "quote_volume": 792.92671, "trades": 29, "taker_buy_volume": 2797.9, "taker_buy_quote": 651.29262}, {"ts": 1770016980000, "open": 0.2326, "high": 0.2328, "low": 0.2325, "close": 0.2325, "volume": 3430.4, "quote_volume": 798.47672, "trades": 13, "taker_buy_volume": 2656.8, "taker_buy_quote": 618.47293}, {"ts": 1770017040000, "open": 0.2324, "high": 0.2324, "low": 0.2321, "close": 0.2323, "volume": 2001.3, "quote_volume": 464.62962, "trades": 19, "taker_buy_volume": 1752.4, "taker_buy_quote": 406.82972}, {"ts": 1770017100000, "open": 0.2322, "high": 0.2323, "low": 0.2321, "close": 0.2323, "volume": 259.2, "quote_volume": 60.18624, "trades": 8, "taker_buy_volume": 86.4, "taker_buy_quote": 20.07072}, {"ts": 1770017160000, "open": 0.2322, "high": 0.2322, "low": 0.232, "close": 0.2321, "volume": 4220.6, "quote_volume": 979.26523, "trades": 10, "taker_buy_volume": 86.4, "taker_buy_quote": 20.05776}, {"ts": 1770017220000, "open": 0.2321, "high": 0.2321, "low": 0.232, "close": 0.232, "volume": 992.3, "quote_volume": 230.27803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017280000, "open": 0.232, "high": 0.232, "low": 0.2318, "close": 0.232, "volume": 2243.7, "quote_volume": 520.38278, "trades": 12, "taker_buy_volume": 43.2, "taker_buy_quote": 10.0224}, {"ts": 1770017340000, "open": 0.2319, "high": 0.2319, "low": 0.2316, "close": 0.2317, "volume": 21449.3, "quote_volume": 4968.49163, "trades": 20, "taker_buy_volume": 450.0, "taker_buy_quote": 104.265}, {"ts": 1770017400000, "open": 0.2318, "high": 0.2318, "low": 0.2317, "close": 0.2317, "volume": 237.5, "quote_volume": 55.03307, "trades": 4, "taker_buy_volume": 43.2, "taker_buy_quote": 10.01376}, {"ts": 1770017460000, "open": 0.2319, "high": 0.232, "low": 0.2317, "close": 0.2317, "volume": 195.3, "quote_volume": 45.28573, "trades": 4, "taker_buy_volume": 152.1, "taker_buy_quote": 35.27629}, {"ts": 1770017520000, "open": 0.2318, "high": 0.2319, "low": 0.2308, "close": 0.2309, "volume": 102410.5, "quote_volume": 23668.70429, "trades": 146, "taker_buy_volume": 44265.7, "taker_buy_quote": 10234.338}, {"ts": 1770017580000, "open": 0.2309, "high": 0.2311, "low": 0.2308, "close": 0.231, "volume": 4427.1, "quote_volume": 1022.54757, "trades": 25, "taker_buy_volume": 4133.4, "taker_buy_quote": 954.69954}, {"ts": 1770017640000, "open": 0.2311, "high": 0.2313, "low": 0.2308, "close": 0.2308, "volume": 3552.9, "quote_volume": 821.70765, "trades": 31, "taker_buy_volume": 130.2, "taker_buy_quote": 30.10224}, {"ts": 1770017700000, "open": 0.2308, "high": 0.231, "low": 0.2306, "close": 0.2306, "volume": 2290.6, "quote_volume": 528.79627, "trades": 12, "taker_buy_volume": 1209.8, "taker_buy_quote": 279.38646}, {"ts": 1770017760000, "open": 0.2308, "high": 0.2317, "low": 0.2308, "close": 0.2313, "volume": 13376.1, "quote_volume": 3093.97318, "trades": 46, "taker_buy_volume": 935.2, "taker_buy_quote": 216.15706}, {"ts": 1770017820000, "open": 0.2312, "high": 0.2318, "low": 0.2312, "close": 0.2317, "volume": 4421.5, "quote_volume": 1023.93386, "trades": 44, "taker_buy_volume": 3520.4, "taker_buy_quote": 815.54086}, {"ts": 1770017880000, "open": 0.2318, "high": 0.2327, "low": 0.2315, "close": 0.2324, "volume": 111951.5, "quote_volume": 26021.13822, "trades": 97, "taker_buy_volume": 99559.9, "taker_buy_quote": 23140.90356}, {"ts": 1770017940000, "open": 0.2326, "high": 0.2331, "low": 0.2323, "close": 0.2325, "volume": 14602.7, "quote_volume": 3400.49168, "trades": 56, "taker_buy_volume": 3143.2, "taker_buy_quote": 731.40473}, {"ts": 1770018000000, "open": 0.2326, "high": 0.2328, "low": 0.2326, "close": 0.2327, "volume": 4782.4, "quote_volume": 1112.8731, "trades": 15, "taker_buy_volume": 4652.2, "taker_buy_quote": 1082.57556}, {"ts": 1770018060000, "open": 0.2326, "high": 0.2327, "low": 0.2322, "close": 0.2325, "volume": 5415.5, "quote_volume": 1259.26188, "trades": 19, "taker_buy_volume": 309.3, "taker_buy_quote": 71.89932}, {"ts": 1770018120000, "open": 0.2324, "high": 0.2328, "low": 0.2324, "close": 0.2324, "volume": 7256.1, "quote_volume": 1688.01122, "trades": 28, "taker_buy_volume": 226.4, "taker_buy_quote": 52.68416}, {"ts": 1770018180000, "open": 0.2323, "high": 0.2323, "low": 0.2321, "close": 0.2322, "volume": 601.8, "quote_volume": 139.7268, "trades": 15, "taker_buy_volume": 286.4, "taker_buy_quote": 66.49093}, {"ts": 1770018240000, "open": 0.2322, "high": 0.2323, "low": 0.2321, "close": 0.2321, "volume": 3669.4, "quote_volume": 852.04308, "trades": 7, "taker_buy_volume": 1945.2, "taker_buy_quote": 451.85195}, {"ts": 1770018300000, "open": 0.2323, "high": 0.2332, "low": 0.2322, "close": 0.2322, "volume": 71078.1, "quote_volume": 16542.47587, "trades": 168, "taker_buy_volume": 48294.8, "taker_buy_quote": 11239.76332}, {"ts": 1770018360000, "open": 0.2325, "high": 0.233, "low": 0.2325, "close": 0.2329, "volume": 13120.2, "quote_volume": 3054.47457, "trades": 73, "taker_buy_volume": 7951.5, "taker_buy_quote": 1850.80453}, {"ts": 1770018420000, "open": 0.233, "high": 0.2335, "low": 0.2325, "close": 0.2325, "volume": 9154.7, "quote_volume": 2131.97194, "trades": 62, "taker_buy_volume": 2695.9, "taker_buy_quote": 628.73602}, {"ts": 1770018480000, "open": 0.2324, "high": 0.2327, "low": 0.2319, "close": 0.2327, "volume": 5187.5, "quote_volume": 1204.1134, "trades": 30, "taker_buy_volume": 215.5, "taker_buy_quote": 50.10375}, {"ts": 1770018540000, "open": 0.2327, "high": 0.2327, "low": 0.2324, "close": 0.2325, "volume": 1654.3, "quote_volume": 384.87174, "trades": 30, "taker_buy_volume": 101.1, "taker_buy_quote": 23.49995}, {"ts": 1770018600000, "open": 0.2324, "high": 0.2324, "low": 0.2318, "close": 0.2318, "volume": 592.0, "quote_volume": 137.41877, "trades": 24, "taker_buy_volume": 126.1, "taker_buy_quote": 29.26361}, {"ts": 1770018660000, "open": 0.2317, "high": 0.2319, "low": 0.231, "close": 0.2315, "volume": 110669.7, "quote_volume": 25590.5066, "trades": 93, "taker_buy_volume": 11827.8, "taker_buy_quote": 2737.98093}, {"ts": 1770018720000, "open": 0.2314, "high": 0.2314, "low": 0.2313, "close": 0.2313, "volume": 515.4, "quote_volume": 119.25923, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018780000, "open": 0.2314, "high": 0.2325, "low": 0.2314, "close": 0.2324, "volume": 118434.7, "quote_volume": 27445.66228, "trades": 80, "taker_buy_volume": 112403.7, "taker_buy_quote": 26045.70641}, {"ts": 1770018840000, "open": 0.2323, "high": 0.2324, "low": 0.2323, "close": 0.2323, "volume": 3243.2, "quote_volume": 753.4317, "trades": 5, "taker_buy_volume": 363.4, "taker_buy_quote": 84.45416}, {"ts": 1770018900000, "open": 0.2322, "high": 0.2323, "low": 0.2317, "close": 0.2323, "volume": 16990.0, "quote_volume": 3944.50347, "trades": 35, "taker_buy_volume": 8233.8, "taker_buy_quote": 1911.57244}, {"ts": 1770018960000, "open": 0.2324, "high": 0.2324, "low": 0.2309, "close": 0.2313, "volume": 51906.6, "quote_volume": 12019.12514, "trades": 147, "taker_buy_volume": 11279.2, "taker_buy_quote": 2610.69292}, {"ts": 1770019020000, "open": 0.2313, "high": 0.2314, "low": 0.2308, "close": 0.2312, "volume": 16556.1, "quote_volume": 3824.74167, "trades": 83, "taker_buy_volume": 1382.4, "taker_buy_quote": 319.53214}, {"ts": 1770019080000, "open": 0.2312, "high": 0.2314, "low": 0.231, "close": 0.2312, "volume": 2006.2, "quote_volume": 463.79629, "trades": 20, "taker_buy_volume": 473.2, "taker_buy_quote": 109.45114}, {"ts": 1770019140000, "open": 0.2311, "high": 0.2311, "low": 0.2309, "close": 0.2309, "volume": 1464.3, "quote_volume": 338.2533, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019200000, "open": 0.2309, "high": 0.2313, "low": 0.2306, "close": 0.231, "volume": 8362.5, "quote_volume": 1931.52857, "trades": 42, "taker_buy_volume": 4822.0, "taker_buy_quote": 1114.36378}, {"ts": 1770019260000, "open": 0.2311, "high": 0.2313, "low": 0.2311, "close": 0.2312, "volume": 1524.8, "quote_volume": 352.61236, "trades": 13, "taker_buy_volume": 663.5, "taker_buy_quote": 153.40669}, {"ts": 1770019320000, "open": 0.231, "high": 0.231, "low": 0.2302, "close": 0.2306, "volume": 14156.2, "quote_volume": 3261.21675, "trades": 50, "taker_buy_volume": 2117.8, "taker_buy_quote": 488.2569}, {"ts": 1770019380000, "open": 0.2307, "high": 0.2312, "low": 0.2307, "close": 0.2308, "volume": 4487.7, "quote_volume": 1036.26256, "trades": 77, "taker_buy_volume": 1330.9, "taker_buy_quote": 307.36744}, {"ts": 1770019440000, "open": 0.2307, "high": 0.2317, "low": 0.2307, "close": 0.2313, "volume": 2840.6, "quote_volume": 657.3252, "trades": 37, "taker_buy_volume": 2262.2, "taker_buy_quote": 523.47339}, {"ts": 1770019500000, "open": 0.231, "high": 0.2317, "low": 0.2308, "close": 0.2315, "volume": 11668.0, "quote_volume": 2699.38645, "trades": 60, "taker_buy_volume": 11027.6, "taker_buy_quote": 2551.23801}, {"ts": 1770019560000, "open": 0.2314, "high": 0.2315, "low": 0.231, "close": 0.231, "volume": 12172.4, "quote_volume": 2814.16544, "trades": 44, "taker_buy_volume": 217.0, "taker_buy_quote": 50.1921}, {"ts": 1770019620000, "open": 0.2313, "high": 0.2313, "low": 0.2308, "close": 0.2309, "volume": 9953.7, "quote_volume": 2299.63916, "trades": 49, "taker_buy_volume": 3827.0, "taker_buy_quote": 884.8129}, {"ts": 1770019680000, "open": 0.2311, "high": 0.2314, "low": 0.2305, "close": 0.2314, "volume": 9930.5, "quote_volume": 2293.81537, "trades": 50, "taker_buy_volume": 4544.1, "taker_buy_quote": 1050.92597}, {"ts": 1770019740000, "open": 0.2313, "high": 0.2313, "low": 0.2306, "close": 0.2312, "volume": 16748.9, "quote_volume": 3868.43815, "trades": 97, "taker_buy_volume": 4678.0, "taker_buy_quote": 1080.48483}, {"ts": 1770019800000, "open": 0.2313, "high": 0.232, "low": 0.2313, "close": 0.232, "volume": 806.6, "quote_volume": 186.93789, "trades": 28, "taker_buy_volume": 568.1, "taker_buy_quote": 131.6471}, {"ts": 1770019860000, "open": 0.2319, "high": 0.2319, "low": 0.2318, "close": 0.2318, "volume": 862.4, "quote_volume": 199.90864, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019920000, "open": 0.2319, "high": 0.2319, "low": 0.2314, "close": 0.2316, "volume": 4116.1, "quote_volume": 953.00392, "trades": 23, "taker_buy_volume": 427.0, "taker_buy_quote": 98.91268}, {"ts": 1770019980000, "open": 0.2315, "high": 0.2316, "low": 0.2313, "close": 0.2313, "volume": 7569.7, "quote_volume": 1752.25814, "trades": 28, "taker_buy_volume": 4831.6, "taker_buy_quote": 1118.73485}, {"ts": 1770020040000, "open": 0.2312, "high": 0.2314, "low": 0.2304, "close": 0.2306, "volume": 39892.1, "quote_volume": 9207.00275, "trades": 197, "taker_buy_volume": 12044.4, "taker_buy_quote": 2781.31095}, {"ts": 1770020100000, "open": 0.2305, "high": 0.2305, "low": 0.2303, "close": 0.2303, "volume": 2745.5, "quote_volume": 632.5632, "trades": 18, "taker_buy_volume": 2226.0, "taker_buy_quote": 512.8704}, {"ts": 1770020160000, "open": 0.2303, "high": 0.2303, "low": 0.2299, "close": 0.2299, "volume": 16121.1, "quote_volume": 3708.8842, "trades": 57, "taker_buy_volume": 6532.6, "taker_buy_quote": 1502.02521}, {"ts": 1770020220000, "open": 0.2298, "high": 0.23, "low": 0.2298, "close": 0.23, "volume": 9159.1, "quote_volume": 2105.64004, "trades": 23, "taker_buy_volume": 8479.6, "taker_buy_quote": 1949.4332}, {"ts": 1770020280000, "open": 0.2299, "high": 0.2301, "low": 0.2294, "close": 0.2301, "volume": 15781.2, "quote_volume": 3624.37291, "trades": 91, "taker_buy_volume": 9259.3, "taker_buy_quote": 2126.54811}, {"ts": 1770020340000, "open": 0.23, "high": 0.2311, "low": 0.23, "close": 0.2311, "volume": 22877.1, "quote_volume": 5270.77758, "trades": 64, "taker_buy_volume": 17307.7, "taker_buy_quote": 3988.9124}, {"ts": 1770020400000, "open": 0.231, "high": 0.231, "low": 0.2294, "close": 0.2294, "volume": 8298.2, "quote_volume": 1910.00204, "trades": 73, "taker_buy_volume": 747.4, "taker_buy_quote": 172.18352}, {"ts": 1770020460000, "open": 0.2295, "high": 0.2301, "low": 0.2295, "close": 0.2299, "volume": 8292.9, "quote_volume": 1906.69987, "trades": 57, "taker_buy_volume": 1948.3, "taker_buy_quote": 447.88309}, {"ts": 1770020520000, "open": 0.2298, "high": 0.2302, "low": 0.2296, "close": 0.23, "volume": 2931.8, "quote_volume": 673.62949, "trades": 50, "taker_buy_volume": 757.8, "taker_buy_quote": 174.14904}, {"ts": 1770020580000, "open": 0.2299, "high": 0.2299, "low": 0.2291, "close": 0.2293, "volume": 42537.1, "quote_volume": 9764.87021, "trades": 155, "taker_buy_volume": 12676.0, "taker_buy_quote": 2910.95255}, {"ts": 1770020640000, "open": 0.2294, "high": 0.2299, "low": 0.2294, "close": 0.2298, "volume": 23324.1, "quote_volume": 5354.6129, "trades": 101, "taker_buy_volume": 12216.7, "taker_buy_quote": 2805.0141}, {"ts": 1770020700000, "open": 0.2298, "high": 0.23, "low": 0.2291, "close": 0.2291, "volume": 25037.5, "quote_volume": 5748.75463, "trades": 128, "taker_buy_volume": 4797.2, "taker_buy_quote": 1102.053}, {"ts": 1770020760000, "open": 0.2293, "high": 0.2296, "low": 0.2293, "close": 0.2295, "volume": 3411.1, "quote_volume": 782.44392, "trades": 13, "taker_buy_volume": 1144.2, "taker_buy_quote": 262.42143}, {"ts": 1770020820000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 749.4, "quote_volume": 171.83305, "trades": 13, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02041}, {"ts": 1770020880000, "open": 0.2292, "high": 0.2294, "low": 0.229, "close": 0.229, "volume": 8974.3, "quote_volume": 2056.55465, "trades": 46, "taker_buy_volume": 1907.2, "taker_buy_quote": 437.14952}, {"ts": 1770020940000, "open": 0.2291, "high": 0.2293, "low": 0.2288, "close": 0.2293, "volume": 8461.0, "quote_volume": 1936.66908, "trades": 40, "taker_buy_volume": 2755.6, "taker_buy_quote": 630.95774}, {"ts": 1770021000000, "open": 0.2293, "high": 0.2301, "low": 0.2293, "close": 0.2301, "volume": 5675.0, "quote_volume": 1303.95015, "trades": 21, "taker_buy_volume": 5675.0, "taker_buy_quote": 1303.95015}, {"ts": 1770021060000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.23, "volume": 3995.6, "quote_volume": 918.97492, "trades": 29, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1770021120000, "open": 0.2301, "high": 0.2305, "low": 0.2299, "close": 0.23, "volume": 6142.3, "quote_volume": 1413.91105, "trades": 40, "taker_buy_volume": 3280.4, "taker_buy_quote": 755.50372}, {"ts": 1770021180000, "open": 0.2299, "high": 0.2302, "low": 0.2294, "close": 0.2297, "volume": 15552.2, "quote_volume": 3572.20528, "trades": 68, "taker_buy_volume": 7021.3, "taker_buy_quote": 1612.94312}, {"ts": 1770021240000, "open": 0.2296, "high": 0.2299, "low": 0.2295, "close": 0.2298, "volume": 3936.6, "quote_volume": 904.06244, "trades": 25, "taker_buy_volume": 1468.7, "taker_buy_quote": 337.49859}, {"ts": 1770021300000, "open": 0.2298, "high": 0.2298, "low": 0.2292, "close": 0.2294, "volume": 1471.3, "quote_volume": 337.45196, "trades": 14, "taker_buy_volume": 36.0, "taker_buy_quote": 8.2584}, {"ts": 1770021360000, "open": 0.2295, "high": 0.2299, "low": 0.2295, "close": 0.2297, "volume": 1166.1, "quote_volume": 267.87491, "trades": 23, "taker_buy_volume": 522.9, "taker_buy_quote": 120.11133}, {"ts": 1770021420000, "open": 0.2298, "high": 0.2303, "low": 0.2298, "close": 0.2303, "volume": 10335.4, "quote_volume": 2376.72832, "trades": 25, "taker_buy_volume": 8001.9, "taker_buy_quote": 1840.25989}, {"ts": 1770021480000, "open": 0.2303, "high": 0.2305, "low": 0.2299, "close": 0.2303, "volume": 9410.6, "quote_volume": 2165.01801, "trades": 38, "taker_buy_volume": 4151.1, "taker_buy_quote": 955.08481}, {"ts": 1770021540000, "open": 0.2302, "high": 0.2309, "low": 0.2302, "close": 0.2303, "volume": 18555.4, "quote_volume": 4277.89764, "trades": 103, "taker_buy_volume": 3341.9, "taker_buy_quote": 770.55355}, {"ts": 1770021600000, "open": 0.2303, "high": 0.2303, "low": 0.2294, "close": 0.2298, "volume": 45458.7, "quote_volume": 10450.01058, "trades": 113, "taker_buy_volume": 13785.8, "taker_buy_quote": 3168.3898}, {"ts": 1770021660000, "open": 0.2297, "high": 0.23, "low": 0.2296, "close": 0.23, "volume": 6782.9, "quote_volume": 1559.00736, "trades": 46, "taker_buy_volume": 3962.7, "taker_buy_quote": 911.0901}, {"ts": 1770021720000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021780000, "open": 0.2299, "high": 0.2299, "low": 0.2295, "close": 0.2297, "volume": 4419.4, "quote_volume": 1015.07444, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021840000, "open": 0.2298, "high": 0.2299, "low": 0.2295, "close": 0.2295, "volume": 7536.2, "quote_volume": 1731.19198, "trades": 41, "taker_buy_volume": 87.2, "taker_buy_quote": 20.04292}, {"ts": 1770021900000, "open": 0.2295, "high": 0.2298, "low": 0.2291, "close": 0.2296, "volume": 19089.5, "quote_volume": 4380.0914, "trades": 67, "taker_buy_volume": 8868.8, "taker_buy_quote": 2035.47394}, {"ts": 1770021960000, "open": 0.2297, "high": 0.2299, "low": 0.2291, "close": 0.2292, "volume": 23174.9, "quote_volume": 5315.60791, "trades": 93, "taker_buy_volume": 6364.0, "taker_buy_quote": 1459.82668}, {"ts": 1770022020000, "open": 0.2292, "high": 0.2296, "low": 0.2291, "close": 0.2295, "volume": 28385.6, "quote_volume": 6509.14125, "trades": 95, "taker_buy_volume": 18098.6, "taker_buy_quote": 4151.36257}, {"ts": 1770022080000, "open": 0.2295, "high": 0.2302, "low": 0.2295, "close": 0.2302, "volume": 407.8, "quote_volume": 93.73563, "trades": 17, "taker_buy_volume": 407.8, "taker_buy_quote": 93.73563}, {"ts": 1770022140000, "open": 0.2303, "high": 0.2304, "low": 0.2301, "close": 0.2301, "volume": 242.4, "quote_volume": 55.81602, "trades": 8, "taker_buy_volume": 87.0, "taker_buy_quote": 20.04045}, {"ts": 1770022200000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 130.8, "quote_volume": 30.07964, "trades": 6, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1770022260000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 3414.7, "quote_volume": 784.81525, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022320000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 270.6, "quote_volume": 62.15682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022380000, "open": 0.2298, "high": 0.2298, "low": 0.2296, "close": 0.2297, "volume": 603.2, "quote_volume": 138.5562, "trades": 12, "taker_buy_volume": 43.6, "taker_buy_quote": 10.01928}, {"ts": 1770022440000, "open": 0.2298, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 342.2, "quote_volume": 78.64192, "trades": 3, "taker_buy_volume": 87.2, "taker_buy_quote": 20.04292}, {"ts": 1770022500000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 43.6, "quote_volume": 10.01492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022560000, "open": 0.2297, "high": 0.23, "low": 0.2297, "close": 0.23, "volume": 377.5, "quote_volume": 86.75312, "trades": 10, "taker_buy_volume": 330.2, "taker_buy_quote": 75.88831}, {"ts": 1770022620000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 2515.8, "quote_volume": 578.54725, "trades": 9, "taker_buy_volume": 2292.6, "taker_buy_quote": 527.23357}, {"ts": 1770022680000, "open": 0.23, "high": 0.23, "low": 0.2297, "close": 0.2297, "volume": 265.7, "quote_volume": 61.07289, "trades": 6, "taker_buy_volume": 75.2, "taker_buy_quote": 17.296}, {"ts": 1770022740000, "open": 0.2296, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 2161.1, "quote_volume": 496.03306, "trades": 20, "taker_buy_volume": 660.0, "taker_buy_quote": 151.536}, {"ts": 1770022800000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 540.0, "quote_volume": 123.95778, "trades": 10, "taker_buy_volume": 408.9, "taker_buy_quote": 93.87033}, {"ts": 1770022860000, "open": 0.2294, "high": 0.2294, "low": 0.2288, "close": 0.2288, "volume": 3844.6, "quote_volume": 880.00462, "trades": 20, "taker_buy_volume": 1260.2, "taker_buy_quote": 288.5858}, {"ts": 1770022920000, "open": 0.2287, "high": 0.2287, "low": 0.2284, "close": 0.2284, "volume": 2135.7, "quote_volume": 488.0924, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022980000, "open": 0.2285, "high": 0.229, "low": 0.2285, "close": 0.229, "volume": 9270.0, "quote_volume": 2122.41094, "trades": 22, "taker_buy_volume": 9182.5, "taker_buy_quote": 2102.41719}, {"ts": 1770023040000, "open": 0.2291, "high": 0.2296, "low": 0.2291, "close": 0.2296, "volume": 936.5, "quote_volume": 214.61771, "trades": 18, "taker_buy_volume": 936.5, "taker_buy_quote": 214.61771}, {"ts": 1770023100000, "open": 0.2296, "high": 0.2296, "low": 0.2292, "close": 0.2292, "volume": 2658.4, "quote_volume": 609.86591, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023160000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 2381.3, "quote_volume": 545.8027, "trades": 7, "taker_buy_volume": 87.4, "taker_buy_quote": 20.04082}, {"ts": 1770023220000, "open": 0.2291, "high": 0.2291, "low": 0.2289, "close": 0.229, "volume": 218.8, "quote_volume": 50.10519, "trades": 9, "taker_buy_volume": 87.6, "taker_buy_quote": 20.0604}, {"ts": 1770023280000, "open": 0.2289, "high": 0.2294, "low": 0.2289, "close": 0.2292, "volume": 5180.8, "quote_volume": 1187.5775, "trades": 20, "taker_buy_volume": 4448.9, "taker_buy_quote": 1019.83916}, {"ts": 1770023340000, "open": 0.2291, "high": 0.2292, "low": 0.2288, "close": 0.2292, "volume": 3244.4, "quote_volume": 743.13507, "trades": 18, "taker_buy_volume": 922.8, "taker_buy_quote": 211.37743}, {"ts": 1770023400000, "open": 0.2292, "high": 0.2292, "low": 0.229, "close": 0.229, "volume": 2327.2, "quote_volume": 533.20582, "trades": 10, "taker_buy_volume": 860.8, "taker_buy_quote": 197.29536}, {"ts": 1770023460000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2293, "volume": 1015.8, "quote_volume": 232.84537, "trades": 7, "taker_buy_volume": 1015.8, "taker_buy_quote": 232.84537}, {"ts": 1770023520000, "open": 0.2292, "high": 0.2292, "low": 0.229, "close": 0.2292, "volume": 984.8, "quote_volume": 225.67512, "trades": 6, "taker_buy_volume": 941.0, "taker_buy_quote": 215.64492}, {"ts": 1770023580000, "open": 0.2289, "high": 0.2289, "low": 0.2286, "close": 0.2286, "volume": 390.3, "quote_volume": 89.29572, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023640000, "open": 0.2285, "high": 0.2287, "low": 0.2283, "close": 0.2287, "volume": 9684.4, "quote_volume": 2213.70307, "trades": 25, "taker_buy_volume": 8730.7, "taker_buy_quote": 1995.80591}, {"ts": 1770023700000, "open": 0.2287, "high": 0.2287, "low": 0.2284, "close": 0.2284, "volume": 1033.3, "quote_volume": 236.28596, "trades": 13, "taker_buy_volume": 703.3, "taker_buy_quote": 160.84471}, {"ts": 1770023760000, "open": 0.2284, "high": 0.2286, "low": 0.2284, "close": 0.2286, "volume": 331.7, "quote_volume": 75.78223, "trades": 9, "taker_buy_volume": 331.7, "taker_buy_quote": 75.78223}, {"ts": 1770023820000, "open": 0.2285, "high": 0.2289, "low": 0.2285, "close": 0.2288, "volume": 16632.4, "quote_volume": 3804.0489, "trades": 22, "taker_buy_volume": 15256.1, "taker_buy_quote": 3489.23344}, {"ts": 1770023880000, "open": 0.2287, "high": 0.2287, "low": 0.2284, "close": 0.2285, "volume": 4105.5, "quote_volume": 937.90782, "trades": 13, "taker_buy_volume": 3718.3, "taker_buy_quote": 849.44505}, {"ts": 1770023940000, "open": 0.2286, "high": 0.2292, "low": 0.2286, "close": 0.2289, "volume": 7373.3, "quote_volume": 1687.61455, "trades": 34, "taker_buy_volume": 7168.2, "taker_buy_quote": 1640.63928}, {"ts": 1770024000000, "open": 0.2288, "high": 0.2288, "low": 0.2283, "close": 0.2283, "volume": 492.7, "quote_volume": 112.63034, "trades": 16, "taker_buy_volume": 25.0, "taker_buy_quote": 5.71}, {"ts": 1770024060000, "open": 0.2284, "high": 0.2288, "low": 0.2284, "close": 0.2286, "volume": 5829.6, "quote_volume": 1333.19755, "trades": 28, "taker_buy_volume": 5338.1, "taker_buy_quote": 1220.79588}, {"ts": 1770024120000, "open": 0.2287, "high": 0.2289, "low": 0.2286, "close": 0.2289, "volume": 16037.7, "quote_volume": 3668.78718, "trades": 31, "taker_buy_volume": 15698.1, "taker_buy_quote": 3591.14148}, {"ts": 1770024180000, "open": 0.2286, "high": 0.2286, "low": 0.2281, "close": 0.2285, "volume": 9288.2, "quote_volume": 2119.91004, "trades": 51, "taker_buy_volume": 8398.8, "taker_buy_quote": 1916.97786}, {"ts": 1770024240000, "open": 0.2283, "high": 0.2286, "low": 0.2283, "close": 0.2286, "volume": 2928.4, "quote_volume": 668.86365, "trades": 7, "taker_buy_volume": 2620.0, "taker_buy_quote": 598.42099}, {"ts": 1770024300000, "open": 0.2284, "high": 0.2284, "low": 0.2282, "close": 0.2282, "volume": 4362.9, "quote_volume": 996.07634, "trades": 10, "taker_buy_volume": 1787.1, "taker_buy_quote": 408.0466}, {"ts": 1770024360000, "open": 0.2281, "high": 0.2289, "low": 0.228, "close": 0.2286, "volume": 21145.4, "quote_volume": 4833.69474, "trades": 42, "taker_buy_volume": 18194.0, "taker_buy_quote": 4159.18775}, {"ts": 1770024420000, "open": 0.2286, "high": 0.2289, "low": 0.2286, "close": 0.2289, "volume": 3794.2, "quote_volume": 868.15181, "trades": 9, "taker_buy_volume": 3602.0, "taker_buy_quote": 824.21489}, {"ts": 1770024480000, "open": 0.2287, "high": 0.2288, "low": 0.2284, "close": 0.2288, "volume": 5424.2, "quote_volume": 1239.59956, "trades": 16, "taker_buy_volume": 632.2, "taker_buy_quote": 144.58835}, {"ts": 1770024540000, "open": 0.2287, "high": 0.2306, "low": 0.2286, "close": 0.2306, "volume": 73728.7, "quote_volume": 16915.79732, "trades": 171, "taker_buy_volume": 59771.3, "taker_buy_quote": 13715.3219}, {"ts": 1770024600000, "open": 0.2304, "high": 0.2304, "low": 0.2298, "close": 0.23, "volume": 6116.1, "quote_volume": 1407.87726, "trades": 34, "taker_buy_volume": 1485.2, "taker_buy_quote": 341.72457}, {"ts": 1770024660000, "open": 0.2297, "high": 0.2297, "low": 0.2292, "close": 0.2294, "volume": 6371.4, "quote_volume": 1461.81336, "trades": 23, "taker_buy_volume": 3501.0, "taker_buy_quote": 802.80885}, {"ts": 1770024720000, "open": 0.2292, "high": 0.2292, "low": 0.2285, "close": 0.2286, "volume": 3689.1, "quote_volume": 843.87673, "trades": 22, "taker_buy_volume": 2190.6, "taker_buy_quote": 501.00839}, {"ts": 1770024780000, "open": 0.2286, "high": 0.2293, "low": 0.2286, "close": 0.2289, "volume": 12140.8, "quote_volume": 2780.68513, "trades": 53, "taker_buy_volume": 11138.3, "taker_buy_quote": 2551.13092}, {"ts": 1770024840000, "open": 0.2288, "high": 0.2289, "low": 0.2283, "close": 0.2283, "volume": 5222.7, "quote_volume": 1195.09033, "trades": 32, "taker_buy_volume": 4703.6, "taker_buy_quote": 1076.4786}, {"ts": 1770024900000, "open": 0.2283, "high": 0.2291, "low": 0.2283, "close": 0.2291, "volume": 11668.4, "quote_volume": 2669.5913, "trades": 48, "taker_buy_volume": 10223.2, "taker_buy_quote": 2338.86511}, {"ts": 1770024960000, "open": 0.229, "high": 0.2296, "low": 0.2288, "close": 0.2296, "volume": 15544.7, "quote_volume": 3560.14782, "trades": 36, "taker_buy_volume": 13444.1, "taker_buy_quote": 3078.85318}, {"ts": 1770025020000, "open": 0.2297, "high": 0.2308, "low": 0.2297, "close": 0.23, "volume": 8687.5, "quote_volume": 2001.51028, "trades": 66, "taker_buy_volume": 5671.5, "taker_buy_quote": 1307.18581}, {"ts": 1770025080000, "open": 0.2299, "high": 0.2299, "low": 0.2288, "close": 0.2295, "volume": 26641.7, "quote_volume": 6106.66676, "trades": 121, "taker_buy_volume": 8229.5, "taker_buy_quote": 1886.37094}, {"ts": 1770025140000, "open": 0.2292, "high": 0.2294, "low": 0.229, "close": 0.2291, "volume": 17793.1, "quote_volume": 4077.2501, "trades": 55, "taker_buy_volume": 5192.2, "taker_buy_quote": 1190.29613}, {"ts": 1770025200000, "open": 0.2291, "high": 0.2299, "low": 0.2289, "close": 0.2299, "volume": 23169.9, "quote_volume": 5314.98195, "trades": 61, "taker_buy_volume": 22739.7, "taker_buy_quote": 5216.39967}, {"ts": 1770025260000, "open": 0.23, "high": 0.2302, "low": 0.2297, "close": 0.2299, "volume": 4125.9, "quote_volume": 949.06707, "trades": 19, "taker_buy_volume": 2883.9, "taker_buy_quote": 663.58618}, {"ts": 1770025320000, "open": 0.2297, "high": 0.2301, "low": 0.2297, "close": 0.2301, "volume": 4074.8, "quote_volume": 936.42393, "trades": 22, "taker_buy_volume": 3892.2, "taker_buy_quote": 894.48071}, {"ts": 1770025380000, "open": 0.23, "high": 0.23, "low": 0.2295, "close": 0.2295, "volume": 261.7, "quote_volume": 60.12555, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025440000, "open": 0.2298, "high": 0.23, "low": 0.2298, "close": 0.23, "volume": 9543.5, "quote_volume": 2194.17953, "trades": 19, "taker_buy_volume": 8651.9, "taker_buy_quote": 1989.22542}, {"ts": 1770025500000, "open": 0.23, "high": 0.2314, "low": 0.23, "close": 0.2312, "volume": 110804.7, "quote_volume": 25555.40643, "trades": 93, "taker_buy_volume": 106148.3, "taker_buy_quote": 24479.10131}, {"ts": 1770025560000, "open": 0.2312, "high": 0.2315, "low": 0.2311, "close": 0.2315, "volume": 2976.4, "quote_volume": 688.3865, "trades": 21, "taker_buy_volume": 2662.6, "taker_buy_quote": 615.84028}, {"ts": 1770025620000, "open": 0.2315, "high": 0.2326, "low": 0.2314, "close": 0.2325, "volume": 59303.6, "quote_volume": 13750.99836, "trades": 92, "taker_buy_volume": 27438.0, "taker_buy_quote": 6367.57359}, {"ts": 1770025680000, "open": 0.2324, "high": 0.2328, "low": 0.2321, "close": 0.2328, "volume": 5126.3, "quote_volume": 1191.88408, "trades": 28, "taker_buy_volume": 4625.7, "taker_buy_quote": 1075.56045}, {"ts": 1770025740000, "open": 0.2328, "high": 0.233, "low": 0.2324, "close": 0.233, "volume": 6106.4, "quote_volume": 1420.37267, "trades": 24, "taker_buy_volume": 4143.9, "taker_buy_quote": 963.83504}, {"ts": 1770025800000, "open": 0.2328, "high": 0.2329, "low": 0.2316, "close": 0.2318, "volume": 26559.6, "quote_volume": 6168.6471, "trades": 78, "taker_buy_volume": 10201.1, "taker_buy_quote": 2368.41584}, {"ts": 1770025860000, "open": 0.2319, "high": 0.2321, "low": 0.2313, "close": 0.232, "volume": 31521.0, "quote_volume": 7303.79777, "trades": 65, "taker_buy_volume": 18536.5, "taker_buy_quote": 4296.12669}, {"ts": 1770025920000, "open": 0.2321, "high": 0.2323, "low": 0.2321, "close": 0.2323, "volume": 1072.0, "quote_volume": 248.83728, "trades": 6, "taker_buy_volume": 1006.3, "taker_buy_quote": 233.57517}, {"ts": 1770025980000, "open": 0.2322, "high": 0.2322, "low": 0.232, "close": 0.2322, "volume": 8244.3, "quote_volume": 1913.80803, "trades": 13, "taker_buy_volume": 1035.7, "taker_buy_quote": 240.48522}, {"ts": 1770026040000, "open": 0.2321, "high": 0.2327, "low": 0.232, "close": 0.2326, "volume": 9322.6, "quote_volume": 2167.28974, "trades": 21, "taker_buy_volume": 2771.8, "taker_buy_quote": 644.69909}, {"ts": 1770026100000, "open": 0.2328, "high": 0.2328, "low": 0.2316, "close": 0.2319, "volume": 27242.9, "quote_volume": 6317.97283, "trades": 72, "taker_buy_volume": 5686.0, "taker_buy_quote": 1318.19309}, {"ts": 1770026160000, "open": 0.232, "high": 0.2326, "low": 0.232, "close": 0.2321, "volume": 24116.1, "quote_volume": 5601.60563, "trades": 53, "taker_buy_volume": 5740.0, "taker_buy_quote": 1333.80781}, {"ts": 1770026220000, "open": 0.2323, "high": 0.2326, "low": 0.2323, "close": 0.2324, "volume": 1494.1, "quote_volume": 347.26371, "trades": 18, "taker_buy_volume": 352.4, "taker_buy_quote": 81.90693}, {"ts": 1770026280000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026340000, "open": 0.2323, "high": 0.2326, "low": 0.2323, "close": 0.2326, "volume": 1191.3, "quote_volume": 276.93401, "trades": 8, "taker_buy_volume": 114.6, "taker_buy_quote": 26.64881}, {"ts": 1770026400000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 43.1, "quote_volume": 10.02937, "trades": 2, "taker_buy_volume": 43.1, "taker_buy_quote": 10.02937}, {"ts": 1770026460000, "open": 0.2325, "high": 0.2325, "low": 0.2322, "close": 0.2324, "volume": 258.8, "quote_volume": 60.13218, "trades": 8, "taker_buy_volume": 86.4, "taker_buy_quote": 20.07504}, {"ts": 1770026520000, "open": 0.2322, "high": 0.2337, "low": 0.2322, "close": 0.2333, "volume": 232554.0, "quote_volume": 54189.19389, "trades": 149, "taker_buy_volume": 180077.1, "taker_buy_quote": 41946.45429}, {"ts": 1770026580000, "open": 0.2333, "high": 0.2336, "low": 0.2333, "close": 0.2335, "volume": 9146.3, "quote_volume": 2135.1902, "trades": 36, "taker_buy_volume": 471.5, "taker_buy_quote": 110.09317}, {"ts": 1770026640000, "open": 0.2335, "high": 0.2335, "low": 0.2332, "close": 0.2332, "volume": 53894.8, "quote_volume": 12574.95333, "trades": 26, "taker_buy_volume": 1098.8, "taker_buy_quote": 256.54634}, {"ts": 1770026700000, "open": 0.2331, "high": 0.2333, "low": 0.2328, "close": 0.2332, "volume": 22637.8, "quote_volume": 5273.79515, "trades": 30, "taker_buy_volume": 6270.9, "taker_buy_quote": 1460.68449}, {"ts": 1770026760000, "open": 0.2333, "high": 0.2335, "low": 0.2333, "close": 0.2335, "volume": 4467.5, "quote_volume": 1042.77892, "trades": 10, "taker_buy_volume": 773.1, "taker_buy_quote": 180.50596}, {"ts": 1770026820000, "open": 0.2336, "high": 0.2343, "low": 0.2336, "close": 0.2343, "volume": 20646.2, "quote_volume": 4830.53712, "trades": 52, "taker_buy_volume": 15222.8, "taker_buy_quote": 3561.72694}, {"ts": 1770026880000, "open": 0.2343, "high": 0.2345, "low": 0.2343, "close": 0.2344, "volume": 12047.9, "quote_volume": 2823.64763, "trades": 54, "taker_buy_volume": 3665.9, "taker_buy_quote": 859.29138}, {"ts": 1770026940000, "open": 0.2345, "high": 0.2347, "low": 0.2343, "close": 0.2343, "volume": 13630.9, "quote_volume": 3196.70895, "trades": 54, "taker_buy_volume": 8899.6, "taker_buy_quote": 2087.43582}, {"ts": 1770027000000, "open": 0.2344, "high": 0.2348, "low": 0.2342, "close": 0.2346, "volume": 24956.2, "quote_volume": 5852.80904, "trades": 63, "taker_buy_volume": 19666.5, "taker_buy_quote": 4612.70363}, {"ts": 1770027060000, "open": 0.2347, "high": 0.235, "low": 0.2346, "close": 0.2349, "volume": 12486.2, "quote_volume": 2931.40868, "trades": 43, "taker_buy_volume": 8844.0, "taker_buy_quote": 2076.4635}, {"ts": 1770027120000, "open": 0.2349, "high": 0.2349, "low": 0.2346, "close": 0.2346, "volume": 3825.6, "quote_volume": 898.11377, "trades": 18, "taker_buy_volume": 2101.0, "taker_buy_quote": 493.3065}, {"ts": 1770027180000, "open": 0.2346, "high": 0.2354, "low": 0.2346, "close": 0.2349, "volume": 33062.8, "quote_volume": 7769.96444, "trades": 83, "taker_buy_volume": 25309.9, "taker_buy_quote": 5946.78965}, {"ts": 1770027240000, "open": 0.2352, "high": 0.2352, "low": 0.2348, "close": 0.2348, "volume": 6830.4, "quote_volume": 1604.7847, "trades": 18, "taker_buy_volume": 628.0, "taker_buy_quote": 147.7056}, {"ts": 1770027300000, "open": 0.2351, "high": 0.2354, "low": 0.2349, "close": 0.2349, "volume": 26632.6, "quote_volume": 6263.23073, "trades": 71, "taker_buy_volume": 19047.5, "taker_buy_quote": 4479.48389}, {"ts": 1770027360000, "open": 0.2348, "high": 0.2348, "low": 0.2342, "close": 0.2345, "volume": 36947.0, "quote_volume": 8660.28187, "trades": 85, "taker_buy_volume": 20691.1, "taker_buy_quote": 4850.30472}, {"ts": 1770027420000, "open": 0.2344, "high": 0.2346, "low": 0.234, "close": 0.2344, "volume": 20902.2, "quote_volume": 4896.81868, "trades": 102, "taker_buy_volume": 12717.8, "taker_buy_quote": 2979.26854}, {"ts": 1770027480000, "open": 0.2344, "high": 0.2347, "low": 0.2344, "close": 0.2345, "volume": 2777.6, "quote_volume": 651.38724, "trades": 17, "taker_buy_volume": 582.0, "taker_buy_quote": 136.56548}, {"ts": 1770027540000, "open": 0.2346, "high": 0.2346, "low": 0.2341, "close": 0.2345, "volume": 13869.3, "quote_volume": 3250.59013, "trades": 42, "taker_buy_volume": 7178.6, "taker_buy_quote": 1682.55822}, {"ts": 1770027600000, "open": 0.2346, "high": 0.2347, "low": 0.2342, "close": 0.2344, "volume": 9299.5, "quote_volume": 2180.14808, "trades": 21, "taker_buy_volume": 2007.8, "taker_buy_quote": 470.64967}, {"ts": 1770027660000, "open": 0.2343, "high": 0.2343, "low": 0.2335, "close": 0.2335, "volume": 7030.0, "quote_volume": 1643.37715, "trades": 32, "taker_buy_volume": 3326.5, "taker_buy_quote": 777.94345}, {"ts": 1770027720000, "open": 0.2335, "high": 0.2337, "low": 0.2334, "close": 0.2336, "volume": 13135.5, "quote_volume": 3067.87714, "trades": 36, "taker_buy_volume": 8065.7, "taker_buy_quote": 1883.93932}, {"ts": 1770027780000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 1129.9, "quote_volume": 264.05763, "trades": 2, "taker_buy_volume": 1129.9, "taker_buy_quote": 264.05763}, {"ts": 1770027840000, "open": 0.2337, "high": 0.234, "low": 0.2337, "close": 0.234, "volume": 2196.8, "quote_volume": 513.48813, "trades": 8, "taker_buy_volume": 2196.8, "taker_buy_quote": 513.48813}, {"ts": 1770027900000, "open": 0.2338, "high": 0.2341, "low": 0.2338, "close": 0.2341, "volume": 5632.9, "quote_volume": 1318.16516, "trades": 18, "taker_buy_volume": 4915.1, "taker_buy_quote": 1150.22636}, {"ts": 1770027960000, "open": 0.234, "high": 0.2343, "low": 0.234, "close": 0.2343, "volume": 1841.8, "quote_volume": 431.47048, "trades": 10, "taker_buy_volume": 1764.0, "taker_buy_quote": 413.26528}, {"ts": 1770028020000, "open": 0.2343, "high": 0.2344, "low": 0.2343, "close": 0.2344, "volume": 970.0, "quote_volume": 227.3648, "trades": 4, "taker_buy_volume": 970.0, "taker_buy_quote": 227.3648}, {"ts": 1770028080000, "open": 0.2342, "high": 0.2345, "low": 0.2342, "close": 0.2344, "volume": 2648.0, "quote_volume": 620.92604, "trades": 8, "taker_buy_volume": 2562.4, "taker_buy_quote": 600.86996}, {"ts": 1770028140000, "open": 0.2343, "high": 0.2343, "low": 0.2342, "close": 0.2343, "volume": 128.4, "quote_volume": 30.07984, "trades": 5, "taker_buy_volume": 42.8, "taker_buy_quote": 10.02804}, {"ts": 1770028200000, "open": 0.2343, "high": 0.2345, "low": 0.2343, "close": 0.2345, "volume": 2021.2, "quote_volume": 473.95764, "trades": 9, "taker_buy_volume": 85.6, "taker_buy_quote": 20.06892}, {"ts": 1770028260000, "open": 0.2345, "high": 0.2352, "low": 0.2345, "close": 0.2352, "volume": 3048.3, "quote_volume": 715.97935, "trades": 18, "taker_buy_volume": 2749.4, "taker_buy_quote": 645.77794}, {"ts": 1770028320000, "open": 0.2352, "high": 0.2352, "low": 0.2348, "close": 0.2348, "volume": 2965.9, "quote_volume": 697.30338, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028380000, "open": 0.235, "high": 0.2352, "low": 0.235, "close": 0.2352, "volume": 2191.1, "quote_volume": 514.92128, "trades": 4, "taker_buy_volume": 2191.1, "taker_buy_quote": 514.92128}, {"ts": 1770028440000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1945.2, "quote_volume": 457.122, "trades": 4, "taker_buy_volume": 1902.5, "taker_buy_quote": 447.0875}, {"ts": 1770028500000, "open": 0.2349, "high": 0.2349, "low": 0.2345, "close": 0.2345, "volume": 1083.5, "quote_volume": 254.28618, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028560000, "open": 0.2344, "high": 0.2344, "low": 0.2332, "close": 0.2335, "volume": 28992.9, "quote_volume": 6767.284, "trades": 78, "taker_buy_volume": 13225.0, "taker_buy_quote": 3085.55295}, {"ts": 1770028620000, "open": 0.2334, "high": 0.2335, "low": 0.2331, "close": 0.2335, "volume": 15212.2, "quote_volume": 3548.5568, "trades": 22, "taker_buy_volume": 6723.5, "taker_buy_quote": 1569.32973}, {"ts": 1770028680000, "open": 0.2334, "high": 0.2337, "low": 0.2334, "close": 0.2337, "volume": 2394.6, "quote_volume": 559.13071, "trades": 9, "taker_buy_volume": 2246.0, "taker_buy_quote": 524.44747}, {"ts": 1770028740000, "open": 0.2338, "high": 0.234, "low": 0.2337, "close": 0.2337, "volume": 980.6, "quote_volume": 229.35527, "trades": 12, "taker_buy_volume": 186.4, "taker_buy_quote": 43.60476}, {"ts": 1770028800000, "open": 0.2336, "high": 0.2336, "low": 0.2335, "close": 0.2335, "volume": 401.5, "quote_volume": 93.75454, "trades": 4, "taker_buy_volume": 315.7, "taker_buy_quote": 73.71595}, {"ts": 1770028860000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028920000, "open": 0.2336, "high": 0.2336, "low": 0.2335, "close": 0.2335, "volume": 358.6, "quote_volume": 83.73739, "trades": 3, "taker_buy_volume": 42.9, "taker_buy_quote": 10.02144}, {"ts": 1770028980000, "open": 0.2334, "high": 0.2336, "low": 0.2334, "close": 0.2336, "volume": 5107.2, "quote_volume": 1192.78747, "trades": 10, "taker_buy_volume": 5064.2, "taker_buy_quote": 1182.75127}, {"ts": 1770029040000, "open": 0.2335, "high": 0.2337, "low": 0.2335, "close": 0.2337, "volume": 499.0, "quote_volume": 116.60343, "trades": 13, "taker_buy_volume": 85.8, "taker_buy_quote": 20.04717}, {"ts": 1770029100000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 121.8, "quote_volume": 28.46466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029160000, "open": 0.2336, "high": 0.2337, "low": 0.2335, "close": 0.2337, "volume": 2269.1, "quote_volume": 530.06176, "trades": 7, "taker_buy_volume": 85.8, "taker_buy_quote": 20.04717}, {"ts": 1770029220000, "open": 0.2338, "high": 0.2338, "low": 0.2336, "close": 0.2336, "volume": 1707.6, "quote_volume": 399.06612, "trades": 4, "taker_buy_volume": 42.9, "taker_buy_quote": 10.03002}, {"ts": 1770029280000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029340000, "open": 0.2335, "high": 0.2335, "low": 0.233, "close": 0.233, "volume": 6767.1, "quote_volume": 1577.41473, "trades": 11, "taker_buy_volume": 128.9, "taker_buy_quote": 30.0337}, {"ts": 1770029400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029460000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 81.0, "quote_volume": 18.8973, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 18.8973}, {"ts": 1770029520000, "open": 0.2332, "high": 0.2332, "low": 0.233, "close": 0.233, "volume": 129.0, "quote_volume": 30.0699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029580000, "open": 0.2331, "high": 0.2332, "low": 0.2331, "close": 0.2332, "volume": 2660.7, "quote_volume": 620.21347, "trades": 5, "taker_buy_volume": 2660.7, "taker_buy_quote": 620.21347}, {"ts": 1770029640000, "open": 0.2333, "high": 0.2337, "low": 0.2333, "close": 0.2337, "volume": 214.7, "quote_volume": 50.13242, "trades": 7, "taker_buy_volume": 214.7, "taker_buy_quote": 50.13242}, {"ts": 1770029700000, "open": 0.2337, "high": 0.2337, "low": 0.2335, "close": 0.2335, "volume": 3700.5, "quote_volume": 864.50611, "trades": 7, "taker_buy_volume": 681.3, "taker_buy_quote": 159.21241}, {"ts": 1770029760000, "open": 0.2334, "high": 0.2334, "low": 0.2333, "close": 0.2333, "volume": 192.0, "quote_volume": 44.79789, "trades": 9, "taker_buy_volume": 106.2, "taker_buy_quote": 24.77646}, {"ts": 1770029820000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029880000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029940000, "open": 0.2332, "high": 0.2332, "low": 0.2331, "close": 0.2331, "volume": 263.0, "quote_volume": 61.31468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030000000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 43.0, "quote_volume": 10.0319, "trades": 2, "taker_buy_volume": 43.0, "taker_buy_quote": 10.0319}, {"ts": 1770030060000, "open": 0.2334, "high": 0.2335, "low": 0.2334, "close": 0.2335, "volume": 730.2, "quote_volume": 170.4974, "trades": 4, "taker_buy_volume": 730.2, "taker_buy_quote": 170.4974}, {"ts": 1770030120000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 42.9, "quote_volume": 10.01286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030180000, "open": 0.2333, "high": 0.2335, "low": 0.2333, "close": 0.2335, "volume": 92.7, "quote_volume": 21.63687, "trades": 4, "taker_buy_volume": 49.8, "taker_buy_quote": 11.6283}, {"ts": 1770030240000, "open": 0.2332, "high": 0.2332, "low": 0.2331, "close": 0.2331, "volume": 86.0, "quote_volume": 20.0509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030300000, "open": 0.2333, "high": 0.2336, "low": 0.2333, "close": 0.2334, "volume": 1098.9, "quote_volume": 256.49613, "trades": 12, "taker_buy_volume": 171.9, "taker_buy_quote": 40.13004}, {"ts": 1770030360000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 72.9, "quote_volume": 17.02215, "trades": 2, "taker_buy_volume": 43.0, "taker_buy_quote": 10.0405}, {"ts": 1770030420000, "open": 0.2336, "high": 0.2336, "low": 0.2334, "close": 0.2334, "volume": 205.2, "quote_volume": 47.90655, "trades": 4, "taker_buy_volume": 42.9, "taker_buy_quote": 10.02144}, {"ts": 1770030480000, "open": 0.2335, "high": 0.2336, "low": 0.2335, "close": 0.2335, "volume": 2914.3, "quote_volume": 680.55777, "trades": 6, "taker_buy_volume": 730.1, "taker_buy_quote": 170.54707}, {"ts": 1770030540000, "open": 0.2334, "high": 0.2334, "low": 0.2331, "close": 0.2332, "volume": 682.1, "quote_volume": 159.05136, "trades": 9, "taker_buy_volume": 452.4, "taker_buy_quote": 105.48254}, {"ts": 1770030600000, "open": 0.233, "high": 0.233, "low": 0.2327, "close": 0.2327, "volume": 3076.2, "quote_volume": 715.97462, "trades": 40, "taker_buy_volume": 1844.0, "taker_buy_quote": 429.20188}, {"ts": 1770030660000, "open": 0.2327, "high": 0.2342, "low": 0.2327, "close": 0.234, "volume": 124347.6, "quote_volume": 29042.41539, "trades": 144, "taker_buy_volume": 103693.7, "taker_buy_quote": 24216.86849}, {"ts": 1770030720000, "open": 0.2339, "high": 0.2346, "low": 0.2339, "close": 0.2346, "volume": 5851.9, "quote_volume": 1372.29571, "trades": 27, "taker_buy_volume": 5464.3, "taker_buy_quote": 1281.45954}, {"ts": 1770030780000, "open": 0.2346, "high": 0.2349, "low": 0.2345, "close": 0.2348, "volume": 20799.2, "quote_volume": 4880.63367, "trades": 41, "taker_buy_volume": 13896.2, "taker_buy_quote": 3261.44044}, {"ts": 1770030840000, "open": 0.2349, "high": 0.2351, "low": 0.2349, "close": 0.2351, "volume": 12766.5, "quote_volume": 3000.02026, "trades": 41, "taker_buy_volume": 11804.6, "taker_buy_quote": 2774.05648}, {"ts": 1770030900000, "open": 0.2351, "high": 0.2351, "low": 0.2345, "close": 0.2345, "volume": 11119.1, "quote_volume": 2610.73601, "trades": 25, "taker_buy_volume": 2419.0, "taker_buy_quote": 568.1983}, {"ts": 1770030960000, "open": 0.2345, "high": 0.2345, "low": 0.2342, "close": 0.2343, "volume": 2353.7, "quote_volume": 551.49811, "trades": 17, "taker_buy_volume": 2225.3, "taker_buy_quote": 521.41399}, {"ts": 1770031020000, "open": 0.2342, "high": 0.2342, "low": 0.2341, "close": 0.2341, "volume": 3042.8, "quote_volume": 712.38819, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031080000, "open": 0.234, "high": 0.2342, "low": 0.2339, "close": 0.2342, "volume": 2389.2, "quote_volume": 559.20165, "trades": 9, "taker_buy_volume": 730.0, "taker_buy_quote": 170.95314}, {"ts": 1770031140000, "open": 0.2342, "high": 0.2342, "low": 0.2339, "close": 0.2341, "volume": 1485.0, "quote_volume": 347.54904, "trades": 14, "taker_buy_volume": 1399.3, "taker_buy_quote": 327.49953}, {"ts": 1770031200000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031260000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031320000, "open": 0.2338, "high": 0.2338, "low": 0.2337, "close": 0.2337, "volume": 314.2, "quote_volume": 73.43283, "trades": 5, "taker_buy_volume": 228.4, "taker_buy_quote": 53.37708}, {"ts": 1770031380000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031440000, "open": 0.2336, "high": 0.2336, "low": 0.2335, "close": 0.2336, "volume": 2744.2, "quote_volume": 641.01303, "trades": 11, "taker_buy_volume": 2658.2, "taker_buy_quote": 620.92773}, {"ts": 1770031500000, "open": 0.2337, "high": 0.2337, "low": 0.2336, "close": 0.2336, "volume": 78.9, "quote_volume": 18.43533, "trades": 2, "taker_buy_volume": 42.9, "taker_buy_quote": 10.02573}, {"ts": 1770031560000, "open": 0.2338, "high": 0.2338, "low": 0.2337, "close": 0.2337, "volume": 1331.5, "quote_volume": 311.24027, "trades": 3, "taker_buy_volume": 1331.5, "taker_buy_quote": 311.24027}, {"ts": 1770031620000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 644.3, "quote_volume": 150.50848, "trades": 1, "taker_buy_volume": 644.3, "taker_buy_quote": 150.50848}, {"ts": 1770031680000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031740000, "open": 0.2338, "high": 0.2338, "low": 0.2337, "close": 0.2337, "volume": 307.9, "quote_volume": 71.96052, "trades": 2, "taker_buy_volume": 42.9, "taker_buy_quote": 10.03002}, {"ts": 1770031800000, "open": 0.2339, "high": 0.2345, "low": 0.2339, "close": 0.2341, "volume": 10672.5, "quote_volume": 2499.62285, "trades": 29, "taker_buy_volume": 3301.5, "taker_buy_quote": 772.96509}, {"ts": 1770031860000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 81.0, "quote_volume": 18.954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031920000, "open": 0.2341, "high": 0.2342, "low": 0.2341, "close": 0.2342, "volume": 3255.4, "quote_volume": 762.09342, "trades": 5, "taker_buy_volume": 3255.4, "taker_buy_quote": 762.09342}, {"ts": 1770031980000, "open": 0.234, "high": 0.2341, "low": 0.234, "close": 0.2341, "volume": 85.7, "quote_volume": 20.05808, "trades": 3, "taker_buy_volume": 42.8, "taker_buy_quote": 10.01948}, {"ts": 1770032040000, "open": 0.234, "high": 0.2343, "low": 0.234, "close": 0.2343, "volume": 608.8, "quote_volume": 142.61616, "trades": 13, "taker_buy_volume": 395.4, "taker_buy_quote": 92.62938}, {"ts": 1770032100000, "open": 0.2342, "high": 0.2343, "low": 0.2341, "close": 0.2343, "volume": 523.5, "quote_volume": 122.64321, "trades": 5, "taker_buy_volume": 437.9, "taker_buy_quote": 102.59997}, {"ts": 1770032160000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 228.6, "quote_volume": 53.53812, "trades": 3, "taker_buy_volume": 185.8, "taker_buy_quote": 43.51436}, {"ts": 1770032220000, "open": 0.2342, "high": 0.2343, "low": 0.2342, "close": 0.2343, "volume": 1421.4, "quote_volume": 332.94675, "trades": 6, "taker_buy_volume": 1421.4, "taker_buy_quote": 332.94675}, {"ts": 1770032280000, "open": 0.2343, "high": 0.2343, "low": 0.234, "close": 0.234, "volume": 857.2, "quote_volume": 200.7904, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032340000, "open": 0.2339, "high": 0.2339, "low": 0.2338, "close": 0.2338, "volume": 85.8, "quote_volume": 20.06433, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032400000, "open": 0.2337, "high": 0.2338, "low": 0.2336, "close": 0.2338, "volume": 653.1, "quote_volume": 152.5852, "trades": 9, "taker_buy_volume": 509.6, "taker_buy_quote": 119.05354}, {"ts": 1770032460000, "open": 0.2337, "high": 0.2337, "low": 0.2335, "close": 0.2336, "volume": 1258.6, "quote_volume": 293.90026, "trades": 9, "taker_buy_volume": 687.2, "taker_buy_quote": 160.46549}, {"ts": 1770032520000, "open": 0.2335, "high": 0.2335, "low": 0.2334, "close": 0.2335, "volume": 1846.2, "quote_volume": 430.98116, "trades": 10, "taker_buy_volume": 1159.0, "taker_buy_quote": 270.58439}, {"ts": 1770032580000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032640000, "open": 0.2336, "high": 0.2338, "low": 0.2336, "close": 0.2337, "volume": 783.6, "quote_volume": 183.16881, "trades": 9, "taker_buy_volume": 414.9, "taker_buy_quote": 96.99075}, {"ts": 1770032700000, "open": 0.2336, "high": 0.2336, "low": 0.2335, "close": 0.2335, "volume": 121.8, "quote_volume": 28.44459, "trades": 7, "taker_buy_volume": 36.0, "taker_buy_quote": 8.406}, {"ts": 1770032760000, "open": 0.2335, "high": 0.2336, "low": 0.2335, "close": 0.2336, "volume": 335.3, "quote_volume": 78.29684, "trades": 4, "taker_buy_volume": 335.3, "taker_buy_quote": 78.29684}, {"ts": 1770032820000, "open": 0.2335, "high": 0.2336, "low": 0.2335, "close": 0.2336, "volume": 499.2, "quote_volume": 116.56749, "trades": 7, "taker_buy_volume": 456.3, "taker_buy_quote": 106.55034}, {"ts": 1770032880000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 1756.4, "quote_volume": 410.47068, "trades": 8, "taker_buy_volume": 553.5, "taker_buy_quote": 129.35295}, {"ts": 1770032940000, "open": 0.2336, "high": 0.2336, "low": 0.2335, "close": 0.2335, "volume": 1701.1, "quote_volume": 397.25398, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033000000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033060000, "open": 0.2338, "high": 0.2341, "low": 0.2338, "close": 0.2341, "volume": 3391.2, "quote_volume": 793.8142, "trades": 14, "taker_buy_volume": 2688.8, "taker_buy_quote": 629.3995}, {"ts": 1770033120000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 42.8, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033180000, "open": 0.234, "high": 0.234, "low": 0.2339, "close": 0.2339, "volume": 1001.3, "quote_volume": 234.27279, "trades": 10, "taker_buy_volume": 915.6, "taker_buy_quote": 214.22756}, {"ts": 1770033240000, "open": 0.2338, "high": 0.2338, "low": 0.2337, "close": 0.2337, "volume": 264.0, "quote_volume": 61.70109, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033300000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033360000, "open": 0.2337, "high": 0.2338, "low": 0.2329, "close": 0.2333, "volume": 194041.9, "quote_volume": 45272.4829, "trades": 135, "taker_buy_volume": 17741.9, "taker_buy_quote": 4138.9851}, {"ts": 1770033420000, "open": 0.2334, "high": 0.2337, "low": 0.2334, "close": 0.2337, "volume": 1821.4, "quote_volume": 425.24154, "trades": 20, "taker_buy_volume": 1593.0, "taker_buy_quote": 371.86446}, {"ts": 1770033480000, "open": 0.2335, "high": 0.2335, "low": 0.233, "close": 0.2333, "volume": 5672.4, "quote_volume": 1322.88811, "trades": 35, "taker_buy_volume": 2506.5, "taker_buy_quote": 584.48504}, {"ts": 1770033540000, "open": 0.2334, "high": 0.2337, "low": 0.2334, "close": 0.2335, "volume": 4590.4, "quote_volume": 1072.15522, "trades": 21, "taker_buy_volume": 3710.6, "taker_buy_quote": 866.60205}, {"ts": 1770033600000, "open": 0.2336, "high": 0.2338, "low": 0.2336, "close": 0.2338, "volume": 1960.2, "quote_volume": 458.08661, "trades": 7, "taker_buy_volume": 1731.8, "taker_buy_quote": 404.68669}, {"ts": 1770033660000, "open": 0.2339, "high": 0.234, "low": 0.2337, "close": 0.2337, "volume": 16460.6, "quote_volume": 3850.05763, "trades": 37, "taker_buy_volume": 3374.5, "taker_buy_quote": 789.62871}, {"ts": 1770033720000, "open": 0.2336, "high": 0.2336, "low": 0.2335, "close": 0.2335, "volume": 85.8, "quote_volume": 20.03859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033780000, "open": 0.2335, "high": 0.2339, "low": 0.2335, "close": 0.2339, "volume": 5541.8, "quote_volume": 1295.1297, "trades": 13, "taker_buy_volume": 5085.0, "taker_buy_quote": 1188.30702}, {"ts": 1770033840000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033900000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 264.4, "quote_volume": 61.81672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033960000, "open": 0.2337, "high": 0.2339, "low": 0.2337, "close": 0.2339, "volume": 234.6, "quote_volume": 54.85367, "trades": 6, "taker_buy_volume": 149.8, "taker_buy_quote": 35.02753}, {"ts": 1770034020000, "open": 0.2338, "high": 0.234, "low": 0.2338, "close": 0.234, "volume": 2950.0, "quote_volume": 690.2, "trades": 3, "taker_buy_volume": 2950.0, "taker_buy_quote": 690.2}, {"ts": 1770034080000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 377.4, "quote_volume": 88.27386, "trades": 7, "taker_buy_volume": 274.9, "taker_buy_quote": 64.29911}, {"ts": 1770034140000, "open": 0.2339, "high": 0.2342, "low": 0.2339, "close": 0.2342, "volume": 620.9, "quote_volume": 145.3334, "trades": 9, "taker_buy_volume": 128.5, "taker_buy_quote": 30.08184}, {"ts": 1770034200000, "open": 0.2343, "high": 0.2344, "low": 0.2343, "close": 0.2344, "volume": 917.5, "quote_volume": 214.98031, "trades": 5, "taker_buy_volume": 917.5, "taker_buy_quote": 214.98031}, {"ts": 1770034260000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034320000, "open": 0.2344, "high": 0.2345, "low": 0.2344, "close": 0.2345, "volume": 715.9, "quote_volume": 167.83408, "trades": 9, "taker_buy_volume": 170.8, "taker_buy_quote": 40.0398}, {"ts": 1770034380000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034440000, "open": 0.2346, "high": 0.2347, "low": 0.2346, "close": 0.2347, "volume": 246.4, "quote_volume": 57.81611, "trades": 5, "taker_buy_volume": 246.4, "taker_buy_quote": 57.81611}, {"ts": 1770034500000, "open": 0.2345, "high": 0.2345, "low": 0.2343, "close": 0.2343, "volume": 397.1, "quote_volume": 93.09557, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034560000, "open": 0.2343, "high": 0.2343, "low": 0.2339, "close": 0.2339, "volume": 4918.2, "quote_volume": 1151.33686, "trades": 17, "taker_buy_volume": 213.7, "taker_buy_quote": 50.03357}, {"ts": 1770034620000, "open": 0.2339, "high": 0.2346, "low": 0.2339, "close": 0.2343, "volume": 19265.9, "quote_volume": 4509.94824, "trades": 73, "taker_buy_volume": 18053.0, "taker_buy_quote": 4225.62591}, {"ts": 1770034680000, "open": 0.2342, "high": 0.2342, "low": 0.2338, "close": 0.2338, "volume": 2843.0, "quote_volume": 665.39221, "trades": 18, "taker_buy_volume": 170.8, "taker_buy_quote": 39.97788}, {"ts": 1770034740000, "open": 0.2339, "high": 0.2342, "low": 0.2339, "close": 0.2342, "volume": 1009.8, "quote_volume": 236.36607, "trades": 11, "taker_buy_volume": 1009.8, "taker_buy_quote": 236.36607}, {"ts": 1770034800000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 271.3, "quote_volume": 63.45707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034860000, "open": 0.2339, "high": 0.2341, "low": 0.2338, "close": 0.2338, "volume": 2134.5, "quote_volume": 499.32914, "trades": 10, "taker_buy_volume": 1591.9, "taker_buy_quote": 372.44213}, {"ts": 1770034920000, "open": 0.2337, "high": 0.2337, "low": 0.2336, "close": 0.2337, "volume": 650.9, "quote_volume": 152.11104, "trades": 6, "taker_buy_volume": 64.0, "taker_buy_quote": 14.9568}, {"ts": 1770034980000, "open": 0.2338, "high": 0.2339, "low": 0.2337, "close": 0.2338, "volume": 3489.6, "quote_volume": 815.89478, "trades": 21, "taker_buy_volume": 3125.7, "taker_buy_quote": 730.81925}, {"ts": 1770035040000, "open": 0.2338, "high": 0.2344, "low": 0.2338, "close": 0.2341, "volume": 1642.4, "quote_volume": 384.54803, "trades": 16, "taker_buy_volume": 1034.5, "taker_buy_quote": 242.32834}, {"ts": 1770035100000, "open": 0.234, "high": 0.2344, "low": 0.2339, "close": 0.2343, "volume": 22450.1, "quote_volume": 5258.32346, "trades": 117, "taker_buy_volume": 18272.5, "taker_buy_quote": 4279.55918}, {"ts": 1770035160000, "open": 0.2343, "high": 0.2348, "low": 0.234, "close": 0.234, "volume": 3361.7, "quote_volume": 788.29719, "trades": 28, "taker_buy_volume": 213.9, "taker_buy_quote": 50.1638}, {"ts": 1770035220000, "open": 0.234, "high": 0.234, "low": 0.2334, "close": 0.2335, "volume": 20666.6, "quote_volume": 4825.27345, "trades": 66, "taker_buy_volume": 6664.8, "taker_buy_quote": 1556.12888}, {"ts": 1770035280000, "open": 0.2334, "high": 0.2337, "low": 0.2334, "close": 0.2337, "volume": 3769.6, "quote_volume": 880.46992, "trades": 10, "taker_buy_volume": 3386.2, "taker_buy_quote": 790.98436}, {"ts": 1770035340000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 1758.4, "quote_volume": 410.5864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035400000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 996.7, "quote_volume": 232.72945, "trades": 1, "taker_buy_volume": 996.7, "taker_buy_quote": 232.72945}, {"ts": 1770035460000, "open": 0.2334, "high": 0.2335, "low": 0.2334, "close": 0.2335, "volume": 128.7, "quote_volume": 30.04287, "trades": 4, "taker_buy_volume": 42.9, "taker_buy_quote": 10.01715}, {"ts": 1770035520000, "open": 0.2336, "high": 0.2336, "low": 0.2333, "close": 0.2333, "volume": 6559.7, "quote_volume": 1531.34101, "trades": 16, "taker_buy_volume": 6397.9, "taker_buy_quote": 1493.5802}, {"ts": 1770035580000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 299.6, "quote_volume": 69.89668, "trades": 6, "taker_buy_volume": 299.6, "taker_buy_quote": 69.89668}, {"ts": 1770035640000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 36.6, "quote_volume": 8.54244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035700000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 228.4, "quote_volume": 53.30856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035760000, "open": 0.2334, "high": 0.2336, "low": 0.2333, "close": 0.2333, "volume": 32967.7, "quote_volume": 7699.57434, "trades": 109, "taker_buy_volume": 17911.3, "taker_buy_quote": 4183.84188}, {"ts": 1770035820000, "open": 0.2334, "high": 0.2335, "low": 0.2334, "close": 0.2335, "volume": 3445.3, "quote_volume": 804.13731, "trades": 7, "taker_buy_volume": 3216.9, "taker_buy_quote": 750.82875}, {"ts": 1770035880000, "open": 0.2335, "high": 0.2337, "low": 0.2335, "close": 0.2336, "volume": 4050.3, "quote_volume": 946.30124, "trades": 19, "taker_buy_volume": 2157.9, "taker_buy_quote": 504.16808}, {"ts": 1770035940000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 825.9, "quote_volume": 193.01283, "trades": 2, "taker_buy_volume": 597.5, "taker_buy_quote": 139.63575}, {"ts": 1770036000000, "open": 0.2338, "high": 0.2354, "low": 0.2338, "close": 0.2346, "volume": 154493.0, "quote_volume": 36281.85723, "trades": 261, "taker_buy_volume": 91395.4, "taker_buy_quote": 21462.04447}, {"ts": 1770036060000, "open": 0.2347, "high": 0.2348, "low": 0.2347, "close": 0.2348, "volume": 1414.9, "quote_volume": 332.14573, "trades": 3, "taker_buy_volume": 687.0, "taker_buy_quote": 161.3076}, {"ts": 1770036120000, "open": 0.2347, "high": 0.2347, "low": 0.2345, "close": 0.2345, "volume": 10095.8, "quote_volume": 2368.47039, "trades": 12, "taker_buy_volume": 9851.0, "taker_buy_quote": 2311.0446}, {"ts": 1770036180000, "open": 0.2345, "high": 0.2345, "low": 0.2343, "close": 0.2343, "volume": 1924.8, "quote_volume": 451.11379, "trades": 12, "taker_buy_volume": 1839.0, "taker_buy_quote": 431.00656}, {"ts": 1770036240000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 857.9, "quote_volume": 200.92018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036300000, "open": 0.2342, "high": 0.2342, "low": 0.2339, "close": 0.2342, "volume": 17967.1, "quote_volume": 4205.35627, "trades": 95, "taker_buy_volume": 1632.0, "taker_buy_quote": 381.82977}, {"ts": 1770036360000, "open": 0.2342, "high": 0.2343, "low": 0.2342, "close": 0.2343, "volume": 2447.8, "quote_volume": 573.51526, "trades": 11, "taker_buy_volume": 2447.8, "taker_buy_quote": 573.51526}, {"ts": 1770036420000, "open": 0.2343, "high": 0.2343, "low": 0.2341, "close": 0.2341, "volume": 3637.1, "quote_volume": 851.71381, "trades": 11, "taker_buy_volume": 2229.4, "taker_buy_quote": 521.90254}, {"ts": 1770036480000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 1755.7, "quote_volume": 411.00937, "trades": 22, "taker_buy_volume": 872.7, "taker_buy_quote": 204.29907}, {"ts": 1770036540000, "open": 0.2341, "high": 0.2349, "low": 0.2341, "close": 0.2345, "volume": 65091.5, "quote_volume": 15271.2509, "trades": 51, "taker_buy_volume": 58097.8, "taker_buy_quote": 13632.12957}, {"ts": 1770036600000, "open": 0.2344, "high": 0.2344, "low": 0.2342, "close": 0.2342, "volume": 153.4, "quote_volume": 35.93912, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036660000, "open": 0.2341, "high": 0.2342, "low": 0.2341, "close": 0.2342, "volume": 3431.3, "quote_volume": 803.60783, "trades": 4, "taker_buy_volume": 3405.0, "taker_buy_quote": 797.451}, {"ts": 1770036720000, "open": 0.2342, "high": 0.2343, "low": 0.2341, "close": 0.2343, "volume": 5943.4, "quote_volume": 1391.95486, "trades": 24, "taker_buy_volume": 5875.9, "taker_buy_quote": 1376.15311}, {"ts": 1770036780000, "open": 0.2343, "high": 0.2345, "low": 0.2343, "close": 0.2345, "volume": 4201.5, "quote_volume": 984.66017, "trades": 10, "taker_buy_volume": 4201.5, "taker_buy_quote": 984.66017}, {"ts": 1770036840000, "open": 0.2346, "high": 0.2356, "low": 0.2346, "close": 0.2348, "volume": 28872.2, "quote_volume": 6792.90605, "trades": 78, "taker_buy_volume": 19974.5, "taker_buy_quote": 4699.06489}, {"ts": 1770036900000, "open": 0.2348, "high": 0.2348, "low": 0.2345, "close": 0.2346, "volume": 3001.1, "quote_volume": 704.0274, "trades": 14, "taker_buy_volume": 2766.5, "taker_buy_quote": 648.96894}, {"ts": 1770036960000, "open": 0.2347, "high": 0.2347, "low": 0.2346, "close": 0.2346, "volume": 4237.7, "quote_volume": 994.38934, "trades": 4, "taker_buy_volume": 2249.2, "taker_buy_quote": 527.88724}, {"ts": 1770037020000, "open": 0.2346, "high": 0.2348, "low": 0.2346, "close": 0.2346, "volume": 8327.3, "quote_volume": 1954.54244, "trades": 21, "taker_buy_volume": 5448.9, "taker_buy_quote": 1279.13672}, {"ts": 1770037080000, "open": 0.2347, "high": 0.2347, "low": 0.2346, "close": 0.2346, "volume": 811.5, "quote_volume": 190.45432, "trades": 4, "taker_buy_volume": 644.3, "taker_buy_quote": 151.21721}, {"ts": 1770037140000, "open": 0.2345, "high": 0.2345, "low": 0.2343, "close": 0.2343, "volume": 761.8, "quote_volume": 178.56699, "trades": 5, "taker_buy_volume": 644.3, "taker_buy_quote": 151.02392}, {"ts": 1770037200000, "open": 0.2344, "high": 0.2344, "low": 0.2343, "close": 0.2343, "volume": 1012.3, "quote_volume": 237.27457, "trades": 6, "taker_buy_volume": 959.8, "taker_buy_quote": 224.97382}, {"ts": 1770037260000, "open": 0.2342, "high": 0.2343, "low": 0.2341, "close": 0.2343, "volume": 7951.4, "quote_volume": 1862.45336, "trades": 26, "taker_buy_volume": 7865.8, "taker_buy_quote": 1842.41012}, {"ts": 1770037320000, "open": 0.2341, "high": 0.2345, "low": 0.2341, "close": 0.2343, "volume": 3009.6, "quote_volume": 705.39706, "trades": 20, "taker_buy_volume": 1045.3, "taker_buy_quote": 244.92157}, {"ts": 1770037380000, "open": 0.2345, "high": 0.2346, "low": 0.2345, "close": 0.2345, "volume": 5294.9, "quote_volume": 1242.17499, "trades": 22, "taker_buy_volume": 4597.7, "taker_buy_quote": 1078.61614}, {"ts": 1770037440000, "open": 0.2344, "high": 0.2344, "low": 0.2341, "close": 0.2342, "volume": 4378.8, "quote_volume": 1025.47816, "trades": 17, "taker_buy_volume": 1502.0, "taker_buy_quote": 351.72304}, {"ts": 1770037500000, "open": 0.2341, "high": 0.2342, "low": 0.234, "close": 0.2341, "volume": 20901.4, "quote_volume": 4892.02654, "trades": 69, "taker_buy_volume": 8794.7, "taker_buy_quote": 2058.55847}, {"ts": 1770037560000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 256.5, "quote_volume": 60.0723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037620000, "open": 0.234, "high": 0.2341, "low": 0.2338, "close": 0.2341, "volume": 975.5, "quote_volume": 228.34467, "trades": 9, "taker_buy_volume": 880.7, "taker_buy_quote": 206.16759}, {"ts": 1770037680000, "open": 0.234, "high": 0.2341, "low": 0.234, "close": 0.234, "volume": 11717.2, "quote_volume": 2741.84316, "trades": 21, "taker_buy_volume": 8545.9, "taker_buy_quote": 1999.75896}, {"ts": 1770037740000, "open": 0.2341, "high": 0.2344, "low": 0.234, "close": 0.2343, "volume": 36382.2, "quote_volume": 8519.42911, "trades": 56, "taker_buy_volume": 12209.2, "taker_buy_quote": 2859.92567}, {"ts": 1770037800000, "open": 0.2343, "high": 0.2346, "low": 0.2343, "close": 0.2344, "volume": 4170.0, "quote_volume": 977.3891, "trades": 15, "taker_buy_volume": 4170.0, "taker_buy_quote": 977.3891}, {"ts": 1770037860000, "open": 0.2343, "high": 0.2347, "low": 0.2342, "close": 0.2347, "volume": 37119.3, "quote_volume": 8698.12296, "trades": 68, "taker_buy_volume": 27586.9, "taker_buy_quote": 6465.45522}, {"ts": 1770037920000, "open": 0.2347, "high": 0.2347, "low": 0.2343, "close": 0.2347, "volume": 30215.5, "quote_volume": 7084.1429, "trades": 51, "taker_buy_volume": 4891.6, "taker_buy_quote": 1146.92659}, {"ts": 1770037980000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038040000, "open": 0.2344, "high": 0.2346, "low": 0.2344, "close": 0.2346, "volume": 9125.9, "quote_volume": 2140.03963, "trades": 7, "taker_buy_volume": 9083.1, "taker_buy_quote": 2130.00731}, {"ts": 1770038100000, "open": 0.2347, "high": 0.2347, "low": 0.2345, "close": 0.2345, "volume": 3681.9, "quote_volume": 863.57239, "trades": 12, "taker_buy_volume": 42.7, "taker_buy_quote": 10.02169}, {"ts": 1770038160000, "open": 0.2344, "high": 0.2344, "low": 0.2341, "close": 0.2342, "volume": 1340.5, "quote_volume": 313.89223, "trades": 10, "taker_buy_volume": 983.6, "taker_buy_quote": 230.27912}, {"ts": 1770038220000, "open": 0.2342, "high": 0.2344, "low": 0.2342, "close": 0.2344, "volume": 3508.1, "quote_volume": 821.95848, "trades": 14, "taker_buy_volume": 3508.1, "taker_buy_quote": 821.95848}, {"ts": 1770038280000, "open": 0.2342, "high": 0.2343, "low": 0.2342, "close": 0.2343, "volume": 341.6, "quote_volume": 80.007, "trades": 6, "taker_buy_volume": 42.8, "taker_buy_quote": 10.02804}, {"ts": 1770038340000, "open": 0.2344, "high": 0.2345, "low": 0.2344, "close": 0.2345, "volume": 271.4, "quote_volume": 63.63902, "trades": 7, "taker_buy_volume": 271.4, "taker_buy_quote": 63.63902}, {"ts": 1770038400000, "open": 0.2346, "high": 0.2349, "low": 0.2346, "close": 0.2349, "volume": 1579.7, "quote_volume": 370.96242, "trades": 10, "taker_buy_volume": 1555.7, "taker_buy_quote": 365.33202}, {"ts": 1770038460000, "open": 0.2348, "high": 0.2353, "low": 0.2348, "close": 0.2353, "volume": 2784.5, "quote_volume": 654.52679, "trades": 18, "taker_buy_volume": 2331.5, "taker_buy_quote": 548.11709}, {"ts": 1770038520000, "open": 0.2352, "high": 0.2358, "low": 0.2352, "close": 0.2358, "volume": 3717.0, "quote_volume": 875.77304, "trades": 38, "taker_buy_volume": 1031.3, "taker_buy_quote": 243.0931}, {"ts": 1770038580000, "open": 0.2357, "high": 0.2358, "low": 0.2355, "close": 0.2358, "volume": 1236.3, "quote_volume": 291.25073, "trades": 11, "taker_buy_volume": 145.2, "taker_buy_quote": 34.22538}, {"ts": 1770038640000, "open": 0.2358, "high": 0.236, "low": 0.2352, "close": 0.2352, "volume": 4629.1, "quote_volume": 1089.78094, "trades": 33, "taker_buy_volume": 114.5, "taker_buy_quote": 27.00911}, {"ts": 1770038700000, "open": 0.2352, "high": 0.2352, "low": 0.2347, "close": 0.2347, "volume": 4422.8, "quote_volume": 1038.53357, "trades": 31, "taker_buy_volume": 906.4, "taker_buy_quote": 212.82562}, {"ts": 1770038760000, "open": 0.2349, "high": 0.2352, "low": 0.2345, "close": 0.235, "volume": 67347.3, "quote_volume": 15810.0436, "trades": 79, "taker_buy_volume": 15098.6, "taker_buy_quote": 3547.65465}, {"ts": 1770038820000, "open": 0.235, "high": 0.235, "low": 0.2345, "close": 0.2345, "volume": 1257.4, "quote_volume": 295.00538, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038880000, "open": 0.2345, "high": 0.2346, "low": 0.2345, "close": 0.2345, "volume": 3343.0, "quote_volume": 783.99208, "trades": 9, "taker_buy_volume": 3343.0, "taker_buy_quote": 783.99208}, {"ts": 1770038940000, "open": 0.2344, "high": 0.2345, "low": 0.2344, "close": 0.2345, "volume": 934.7, "quote_volume": 219.16285, "trades": 12, "taker_buy_volume": 264.7, "taker_buy_quote": 62.07215}, {"ts": 1770039000000, "open": 0.2345, "high": 0.235, "low": 0.2342, "close": 0.2346, "volume": 36493.2, "quote_volume": 8557.90219, "trades": 43, "taker_buy_volume": 34165.5, "taker_buy_quote": 8011.60214}, {"ts": 1770039060000, "open": 0.2345, "high": 0.2345, "low": 0.2343, "close": 0.2344, "volume": 4398.9, "quote_volume": 1031.08572, "trades": 12, "taker_buy_volume": 800.0, "taker_buy_quote": 187.45557}, {"ts": 1770039120000, "open": 0.2345, "high": 0.2349, "low": 0.2344, "close": 0.2349, "volume": 3587.5, "quote_volume": 841.78001, "trades": 22, "taker_buy_volume": 2626.6, "taker_buy_quote": 616.21016}, {"ts": 1770039180000, "open": 0.235, "high": 0.2353, "low": 0.235, "close": 0.2351, "volume": 1966.3, "quote_volume": 462.3918, "trades": 12, "taker_buy_volume": 170.7, "taker_buy_quote": 40.14009}, {"ts": 1770039240000, "open": 0.2352, "high": 0.2354, "low": 0.2352, "close": 0.2353, "volume": 1373.5, "quote_volume": 323.08279, "trades": 6, "taker_buy_volume": 276.3, "taker_buy_quote": 65.01765}, {"ts": 1770039300000, "open": 0.2354, "high": 0.2356, "low": 0.2353, "close": 0.2356, "volume": 3416.6, "quote_volume": 804.59337, "trades": 24, "taker_buy_volume": 2769.2, "taker_buy_quote": 652.21745}, {"ts": 1770039360000, "open": 0.2353, "high": 0.2354, "low": 0.2353, "close": 0.2354, "volume": 2502.3, "quote_volume": 588.83919, "trades": 8, "taker_buy_volume": 2064.9, "taker_buy_quote": 485.87523}, {"ts": 1770039420000, "open": 0.2355, "high": 0.2357, "low": 0.2355, "close": 0.2357, "volume": 337.6, "quote_volume": 79.53856, "trades": 5, "taker_buy_volume": 337.6, "taker_buy_quote": 79.53856}, {"ts": 1770039480000, "open": 0.2357, "high": 0.2357, "low": 0.2356, "close": 0.2356, "volume": 6455.4, "quote_volume": 1520.91, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039540000, "open": 0.2356, "high": 0.2358, "low": 0.2356, "close": 0.2358, "volume": 9634.5, "quote_volume": 2270.17756, "trades": 9, "taker_buy_volume": 9634.5, "taker_buy_quote": 2270.17756}, {"ts": 1770039600000, "open": 0.2357, "high": 0.2357, "low": 0.2355, "close": 0.2355, "volume": 276.1, "quote_volume": 65.06825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039660000, "open": 0.2356, "high": 0.2358, "low": 0.2356, "close": 0.2358, "volume": 127.7, "quote_volume": 30.09888, "trades": 5, "taker_buy_volume": 127.7, "taker_buy_quote": 30.09888}, {"ts": 1770039720000, "open": 0.2357, "high": 0.2361, "low": 0.2357, "close": 0.236, "volume": 2299.3, "quote_volume": 542.76024, "trades": 8, "taker_buy_volume": 2036.9, "taker_buy_quote": 480.89981}, {"ts": 1770039780000, "open": 0.2359, "high": 0.2363, "low": 0.2357, "close": 0.2359, "volume": 2732.6, "quote_volume": 644.44813, "trades": 24, "taker_buy_volume": 297.5, "taker_buy_quote": 70.19039}, {"ts": 1770039840000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 267.0, "quote_volume": 62.9319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039900000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 42.5, "quote_volume": 10.0215, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 10.0215}, {"ts": 1770039960000, "open": 0.2358, "high": 0.2358, "low": 0.2355, "close": 0.2358, "volume": 8232.7, "quote_volume": 1939.67391, "trades": 17, "taker_buy_volume": 108.6, "taker_buy_quote": 25.5951}, {"ts": 1770040020000, "open": 0.2357, "high": 0.2362, "low": 0.2357, "close": 0.236, "volume": 3637.1, "quote_volume": 858.39669, "trades": 29, "taker_buy_volume": 1948.4, "taker_buy_quote": 460.03036}, {"ts": 1770040080000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 604.3, "quote_volume": 142.6148, "trades": 8, "taker_buy_volume": 177.3, "taker_buy_quote": 41.8428}, {"ts": 1770040140000, "open": 0.2359, "high": 0.236, "low": 0.2357, "close": 0.2359, "volume": 47865.8, "quote_volume": 11284.04237, "trades": 43, "taker_buy_volume": 26960.4, "taker_buy_quote": 6355.50076}, {"ts": 1770040200000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040260000, "open": 0.2358, "high": 0.2358, "low": 0.2356, "close": 0.2356, "volume": 1468.8, "quote_volume": 346.13893, "trades": 13, "taker_buy_volume": 956.8, "taker_buy_quote": 225.42208}, {"ts": 1770040320000, "open": 0.2355, "high": 0.2356, "low": 0.2355, "close": 0.2356, "volume": 842.7, "quote_volume": 198.46011, "trades": 3, "taker_buy_volume": 800.1, "taker_buy_quote": 188.42781}, {"ts": 1770040380000, "open": 0.2357, "high": 0.236, "low": 0.2357, "close": 0.2359, "volume": 5956.3, "quote_volume": 1404.78302, "trades": 24, "taker_buy_volume": 5053.3, "taker_buy_quote": 1191.76532}, {"ts": 1770040440000, "open": 0.236, "high": 0.236, "low": 0.2358, "close": 0.2358, "volume": 6666.8, "quote_volume": 1572.94482, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040500000, "open": 0.2359, "high": 0.2363, "low": 0.2359, "close": 0.2362, "volume": 959.5, "quote_volume": 226.64354, "trades": 20, "taker_buy_volume": 490.1, "taker_buy_quote": 115.72856}, {"ts": 1770040560000, "open": 0.2363, "high": 0.2364, "low": 0.2363, "close": 0.2364, "volume": 3285.4, "quote_volume": 776.35012, "trades": 5, "taker_buy_volume": 3285.4, "taker_buy_quote": 776.35012}, {"ts": 1770040620000, "open": 0.2364, "high": 0.2365, "low": 0.2364, "close": 0.2365, "volume": 1963.4, "quote_volume": 464.15214, "trades": 18, "taker_buy_volume": 43.8, "taker_buy_quote": 10.3587}, {"ts": 1770040680000, "open": 0.2366, "high": 0.2367, "low": 0.2366, "close": 0.2367, "volume": 87.6, "quote_volume": 20.73054, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 20.73054}, {"ts": 1770040740000, "open": 0.2368, "high": 0.2372, "low": 0.2368, "close": 0.2369, "volume": 2089.0, "quote_volume": 495.19935, "trades": 18, "taker_buy_volume": 2004.4, "taker_buy_quote": 475.15338}, {"ts": 1770040800000, "open": 0.237, "high": 0.2372, "low": 0.2367, "close": 0.2367, "volume": 6423.8, "quote_volume": 1521.56051, "trades": 16, "taker_buy_volume": 954.6, "taker_buy_quote": 226.24656}, {"ts": 1770040860000, "open": 0.2368, "high": 0.2373, "low": 0.2368, "close": 0.2372, "volume": 3324.5, "quote_volume": 788.66529, "trades": 14, "taker_buy_volume": 2311.5, "taker_buy_quote": 548.4398}, {"ts": 1770040920000, "open": 0.2371, "high": 0.2374, "low": 0.2371, "close": 0.2371, "volume": 1008.9, "quote_volume": 239.34492, "trades": 11, "taker_buy_volume": 620.9, "taker_buy_quote": 147.34166}, {"ts": 1770040980000, "open": 0.2371, "high": 0.2371, "low": 0.237, "close": 0.2371, "volume": 2163.3, "quote_volume": 512.90278, "trades": 4, "taker_buy_volume": 2006.8, "taker_buy_quote": 475.81228}, {"ts": 1770041040000, "open": 0.2372, "high": 0.2373, "low": 0.2371, "close": 0.2371, "volume": 1238.5, "quote_volume": 293.79507, "trades": 25, "taker_buy_volume": 294.2, "taker_buy_quote": 69.80167}, {"ts": 1770041100000, "open": 0.2372, "high": 0.2375, "low": 0.2372, "close": 0.2375, "volume": 914.9, "quote_volume": 217.03613, "trades": 13, "taker_buy_volume": 108.6, "taker_buy_quote": 25.78177}, {"ts": 1770041160000, "open": 0.2375, "high": 0.2378, "low": 0.2375, "close": 0.2378, "volume": 2067.9, "quote_volume": 491.27637, "trades": 21, "taker_buy_volume": 682.1, "taker_buy_quote": 162.14887}, {"ts": 1770041220000, "open": 0.2379, "high": 0.2384, "low": 0.2379, "close": 0.2381, "volume": 11173.7, "quote_volume": 2661.43488, "trades": 46, "taker_buy_volume": 9392.1, "taker_buy_quote": 2237.35099}, {"ts": 1770041280000, "open": 0.238, "high": 0.2382, "low": 0.2379, "close": 0.2382, "volume": 13258.8, "quote_volume": 3154.99096, "trades": 10, "taker_buy_volume": 6411.7, "taker_buy_quote": 1525.99723}, {"ts": 1770041340000, "open": 0.2383, "high": 0.2385, "low": 0.2383, "close": 0.2384, "volume": 1807.3, "quote_volume": 430.7819, "trades": 12, "taker_buy_volume": 142.1, "taker_buy_quote": 33.87822}, {"ts": 1770041400000, "open": 0.2385, "high": 0.2386, "low": 0.2374, "close": 0.2374, "volume": 15827.9, "quote_volume": 3764.13862, "trades": 107, "taker_buy_volume": 2115.5, "taker_buy_quote": 503.47885}, {"ts": 1770041460000, "open": 0.2374, "high": 0.2374, "low": 0.2365, "close": 0.2366, "volume": 14910.7, "quote_volume": 3530.73174, "trades": 119, "taker_buy_volume": 7583.7, "taker_buy_quote": 1795.17183}, {"ts": 1770041520000, "open": 0.2368, "high": 0.2373, "low": 0.2368, "close": 0.2372, "volume": 14487.9, "quote_volume": 3435.38663, "trades": 45, "taker_buy_volume": 9812.7, "taker_buy_quote": 2326.97889}, {"ts": 1770041580000, "open": 0.2371, "high": 0.2371, "low": 0.2366, "close": 0.2366, "volume": 710.5, "quote_volume": 168.1572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041640000, "open": 0.2365, "high": 0.2367, "low": 0.2365, "close": 0.2366, "volume": 1227.9, "quote_volume": 290.53954, "trades": 8, "taker_buy_volume": 1096.3, "taker_buy_quote": 259.40722}, {"ts": 1770041700000, "open": 0.2365, "high": 0.2368, "low": 0.236, "close": 0.2368, "volume": 12094.5, "quote_volume": 2858.72747, "trades": 51, "taker_buy_volume": 4758.2, "taker_buy_quote": 1125.0265}, {"ts": 1770041760000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041820000, "open": 0.2369, "high": 0.2373, "low": 0.2369, "close": 0.2372, "volume": 1181.9, "quote_volume": 280.40553, "trades": 19, "taker_buy_volume": 211.5, "taker_buy_quote": 50.14665}, {"ts": 1770041880000, "open": 0.2373, "high": 0.2373, "low": 0.2367, "close": 0.2368, "volume": 1968.2, "quote_volume": 466.79583, "trades": 29, "taker_buy_volume": 99.4, "taker_buy_quote": 23.53792}, {"ts": 1770041940000, "open": 0.2368, "high": 0.2368, "low": 0.236, "close": 0.2363, "volume": 10505.7, "quote_volume": 2482.01509, "trades": 36, "taker_buy_volume": 905.6, "taker_buy_quote": 213.9495}, {"ts": 1770042000000, "open": 0.2364, "high": 0.2369, "low": 0.2364, "close": 0.2368, "volume": 6691.8, "quote_volume": 1584.57866, "trades": 62, "taker_buy_volume": 1307.6, "taker_buy_quote": 309.47694}, {"ts": 1770042060000, "open": 0.2367, "high": 0.2372, "low": 0.2366, "close": 0.2369, "volume": 37745.1, "quote_volume": 8943.94532, "trades": 109, "taker_buy_volume": 25753.7, "taker_buy_quote": 6102.83326}, {"ts": 1770042120000, "open": 0.237, "high": 0.2376, "low": 0.2369, "close": 0.2376, "volume": 11698.8, "quote_volume": 2775.9786, "trades": 96, "taker_buy_volume": 4877.6, "taker_buy_quote": 1158.29292}, {"ts": 1770042180000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 367.9, "quote_volume": 87.41304, "trades": 1, "taker_buy_volume": 367.9, "taker_buy_quote": 87.41304}, {"ts": 1770042240000, "open": 0.2374, "high": 0.2376, "low": 0.2373, "close": 0.2376, "volume": 1196.9, "quote_volume": 284.1624, "trades": 11, "taker_buy_volume": 176.1, "taker_buy_quote": 41.8287}, {"ts": 1770042300000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 423.6, "quote_volume": 100.58974, "trades": 6, "taker_buy_volume": 26.0, "taker_buy_quote": 6.1724}, {"ts": 1770042360000, "open": 0.2372, "high": 0.2372, "low": 0.2369, "close": 0.2369, "volume": 1355.6, "quote_volume": 321.23808, "trades": 17, "taker_buy_volume": 359.1, "taker_buy_quote": 85.113}, {"ts": 1770042420000, "open": 0.2368, "high": 0.237, "low": 0.2366, "close": 0.237, "volume": 10489.1, "quote_volume": 2484.4663, "trades": 25, "taker_buy_volume": 9663.3, "taker_buy_quote": 2288.78984}, {"ts": 1770042480000, "open": 0.2369, "high": 0.2371, "low": 0.2369, "close": 0.237, "volume": 9382.0, "quote_volume": 2222.92828, "trades": 17, "taker_buy_volume": 3982.7, "taker_buy_quote": 943.55986}, {"ts": 1770042540000, "open": 0.2371, "high": 0.2372, "low": 0.2369, "close": 0.2371, "volume": 3641.5, "quote_volume": 863.26231, "trades": 22, "taker_buy_volume": 728.9, "taker_buy_quote": 172.82642}, {"ts": 1770042600000, "open": 0.2371, "high": 0.2394, "low": 0.2371, "close": 0.2392, "volume": 39993.6, "quote_volume": 9549.82848, "trades": 134, "taker_buy_volume": 23150.1, "taker_buy_quote": 5527.42081}, {"ts": 1770042660000, "open": 0.2391, "high": 0.2391, "low": 0.2377, "close": 0.2388, "volume": 5423.8, "quote_volume": 1291.405, "trades": 63, "taker_buy_volume": 4076.2, "taker_buy_quote": 970.3785}, {"ts": 1770042720000, "open": 0.2386, "high": 0.2394, "low": 0.2385, "close": 0.2391, "volume": 4759.6, "quote_volume": 1137.52519, "trades": 59, "taker_buy_volume": 746.3, "taker_buy_quote": 178.38235}, {"ts": 1770042780000, "open": 0.2392, "high": 0.2398, "low": 0.2389, "close": 0.2395, "volume": 91580.7, "quote_volume": 21934.17732, "trades": 112, "taker_buy_volume": 46197.2, "taker_buy_quote": 11065.203}, {"ts": 1770042840000, "open": 0.2396, "high": 0.2397, "low": 0.2389, "close": 0.2395, "volume": 9425.9, "quote_volume": 2257.30003, "trades": 56, "taker_buy_volume": 1317.8, "taker_buy_quote": 315.50026}, {"ts": 1770042900000, "open": 0.2397, "high": 0.2413, "low": 0.2397, "close": 0.2404, "volume": 34311.5, "quote_volume": 8256.04929, "trades": 136, "taker_buy_volume": 19096.1, "taker_buy_quote": 4595.75081}, {"ts": 1770042960000, "open": 0.2404, "high": 0.2404, "low": 0.2401, "close": 0.2402, "volume": 5743.1, "quote_volume": 1380.0885, "trades": 48, "taker_buy_volume": 2540.3, "taker_buy_quote": 610.5659}, {"ts": 1770043020000, "open": 0.2403, "high": 0.2407, "low": 0.24, "close": 0.2407, "volume": 12704.0, "quote_volume": 3053.79915, "trades": 70, "taker_buy_volume": 10199.4, "taker_buy_quote": 2452.0161}, {"ts": 1770043080000, "open": 0.2406, "high": 0.2414, "low": 0.2406, "close": 0.2413, "volume": 17872.7, "quote_volume": 4305.58961, "trades": 62, "taker_buy_volume": 12406.6, "taker_buy_quote": 2988.29309}, {"ts": 1770043140000, "open": 0.2411, "high": 0.2412, "low": 0.2408, "close": 0.2411, "volume": 6826.5, "quote_volume": 1645.23922, "trades": 71, "taker_buy_volume": 1284.8, "taker_buy_quote": 309.54994}, {"ts": 1770043200000, "open": 0.2408, "high": 0.2421, "low": 0.2406, "close": 0.2417, "volume": 44378.6, "quote_volume": 10717.238, "trades": 112, "taker_buy_volume": 15144.7, "taker_buy_quote": 3656.90495}, {"ts": 1770043260000, "open": 0.2417, "high": 0.2417, "low": 0.2406, "close": 0.2406, "volume": 2148.5, "quote_volume": 518.59001, "trades": 36, "taker_buy_volume": 296.8, "taker_buy_quote": 71.63576}, {"ts": 1770043320000, "open": 0.2405, "high": 0.2409, "low": 0.2402, "close": 0.2402, "volume": 15353.6, "quote_volume": 3694.82981, "trades": 50, "taker_buy_volume": 12295.6, "taker_buy_quote": 2958.61557}, {"ts": 1770043380000, "open": 0.2401, "high": 0.2404, "low": 0.2398, "close": 0.2401, "volume": 8053.9, "quote_volume": 1933.85783, "trades": 60, "taker_buy_volume": 5161.9, "taker_buy_quote": 1239.83414}, {"ts": 1770043440000, "open": 0.2399, "high": 0.2402, "low": 0.2398, "close": 0.2402, "volume": 834.9, "quote_volume": 200.4409, "trades": 23, "taker_buy_volume": 221.4, "taker_buy_quote": 53.14978}, {"ts": 1770043500000, "open": 0.24, "high": 0.2403, "low": 0.2396, "close": 0.2398, "volume": 1291.6, "quote_volume": 310.02614, "trades": 32, "taker_buy_volume": 539.0, "taker_buy_quote": 129.42698}, {"ts": 1770043560000, "open": 0.2399, "high": 0.2407, "low": 0.2399, "close": 0.2407, "volume": 7277.4, "quote_volume": 1749.30668, "trades": 56, "taker_buy_volume": 1093.4, "taker_buy_quote": 262.82569}, {"ts": 1770043620000, "open": 0.2407, "high": 0.2409, "low": 0.2398, "close": 0.24, "volume": 15166.2, "quote_volume": 3648.20631, "trades": 73, "taker_buy_volume": 10618.9, "taker_buy_quote": 2554.24518}, {"ts": 1770043680000, "open": 0.2399, "high": 0.2399, "low": 0.2394, "close": 0.2397, "volume": 14060.5, "quote_volume": 3369.88116, "trades": 53, "taker_buy_volume": 9805.4, "taker_buy_quote": 2350.12794}, {"ts": 1770043740000, "open": 0.2396, "high": 0.2399, "low": 0.2396, "close": 0.2398, "volume": 775.7, "quote_volume": 186.06115, "trades": 7, "taker_buy_volume": 167.4, "taker_buy_quote": 40.1467}, {"ts": 1770043800000, "open": 0.2397, "high": 0.24, "low": 0.2395, "close": 0.24, "volume": 1218.3, "quote_volume": 292.20561, "trades": 17, "taker_buy_volume": 259.2, "taker_buy_quote": 62.1687}, {"ts": 1770043860000, "open": 0.2401, "high": 0.2403, "low": 0.2399, "close": 0.2403, "volume": 2507.6, "quote_volume": 601.89026, "trades": 28, "taker_buy_volume": 957.4, "taker_buy_quote": 229.78042}, {"ts": 1770043920000, "open": 0.2403, "high": 0.2403, "low": 0.2377, "close": 0.2391, "volume": 198277.9, "quote_volume": 47356.3904, "trades": 291, "taker_buy_volume": 87175.8, "taker_buy_quote": 20814.31079}, {"ts": 1770043980000, "open": 0.239, "high": 0.239, "low": 0.2384, "close": 0.2384, "volume": 2133.5, "quote_volume": 508.90136, "trades": 19, "taker_buy_volume": 1839.7, "taker_buy_quote": 438.77124}, {"ts": 1770044040000, "open": 0.2383, "high": 0.2384, "low": 0.2379, "close": 0.2382, "volume": 29241.7, "quote_volume": 6964.17416, "trades": 78, "taker_buy_volume": 9952.5, "taker_buy_quote": 2369.4748}, {"ts": 1770044100000, "open": 0.2383, "high": 0.2384, "low": 0.2382, "close": 0.2384, "volume": 1265.6, "quote_volume": 301.5326, "trades": 14, "taker_buy_volume": 729.9, "taker_buy_quote": 173.92886}, {"ts": 1770044160000, "open": 0.2382, "high": 0.2382, "low": 0.2373, "close": 0.2376, "volume": 10103.9, "quote_volume": 2400.75317, "trades": 75, "taker_buy_volume": 6490.8, "taker_buy_quote": 1541.77791}, {"ts": 1770044220000, "open": 0.2376, "high": 0.2378, "low": 0.2376, "close": 0.2378, "volume": 3200.4, "quote_volume": 760.66087, "trades": 12, "taker_buy_volume": 1856.6, "taker_buy_quote": 441.36977}, {"ts": 1770044280000, "open": 0.2377, "high": 0.238, "low": 0.2377, "close": 0.2378, "volume": 1716.1, "quote_volume": 408.12452, "trades": 11, "taker_buy_volume": 465.6, "taker_buy_quote": 110.75984}, {"ts": 1770044340000, "open": 0.238, "high": 0.238, "low": 0.2375, "close": 0.2375, "volume": 1558.9, "quote_volume": 370.45639, "trades": 18, "taker_buy_volume": 287.5, "taker_buy_quote": 68.33102}, {"ts": 1770044400000, "open": 0.2378, "high": 0.2378, "low": 0.2371, "close": 0.2374, "volume": 13321.7, "quote_volume": 3163.11634, "trades": 59, "taker_buy_volume": 8518.7, "taker_buy_quote": 2023.388}, {"ts": 1770044460000, "open": 0.2375, "high": 0.2375, "low": 0.237, "close": 0.2374, "volume": 9150.7, "quote_volume": 2170.21617, "trades": 42, "taker_buy_volume": 7901.7, "taker_buy_quote": 1873.69725}, {"ts": 1770044520000, "open": 0.2373, "high": 0.2374, "low": 0.2371, "close": 0.2372, "volume": 3061.6, "quote_volume": 726.49423, "trades": 14, "taker_buy_volume": 1434.7, "taker_buy_quote": 340.58933}, {"ts": 1770044580000, "open": 0.2373, "high": 0.2375, "low": 0.237, "close": 0.237, "volume": 1002.1, "quote_volume": 237.78983, "trades": 13, "taker_buy_volume": 168.9, "taker_buy_quote": 40.09685}, {"ts": 1770044640000, "open": 0.2371, "high": 0.2375, "low": 0.2371, "close": 0.2371, "volume": 564.3, "quote_volume": 133.92807, "trades": 20, "taker_buy_volume": 373.3, "taker_buy_quote": 88.61646}, {"ts": 1770044700000, "open": 0.2371, "high": 0.2371, "low": 0.2368, "close": 0.2371, "volume": 6439.5, "quote_volume": 1525.96913, "trades": 20, "taker_buy_volume": 2926.2, "taker_buy_quote": 693.68642}, {"ts": 1770044760000, "open": 0.237, "high": 0.2373, "low": 0.237, "close": 0.2371, "volume": 1301.0, "quote_volume": 308.6302, "trades": 11, "taker_buy_volume": 323.7, "taker_buy_quote": 76.74228}, {"ts": 1770044820000, "open": 0.237, "high": 0.2371, "low": 0.237, "close": 0.2371, "volume": 274.5, "quote_volume": 65.07342, "trades": 6, "taker_buy_volume": 200.0, "taker_buy_quote": 47.41692}, {"ts": 1770044880000, "open": 0.237, "high": 0.2377, "low": 0.237, "close": 0.2377, "volume": 5452.0, "quote_volume": 1295.1159, "trades": 35, "taker_buy_volume": 380.1, "taker_buy_quote": 90.25678}, {"ts": 1770044940000, "open": 0.2375, "high": 0.2379, "low": 0.2374, "close": 0.2379, "volume": 1001.7, "quote_volume": 237.97464, "trades": 6, "taker_buy_volume": 728.7, "taker_buy_quote": 173.16022}, {"ts": 1770045000000, "open": 0.2378, "high": 0.2382, "low": 0.2374, "close": 0.2374, "volume": 25423.4, "quote_volume": 6049.19801, "trades": 47, "taker_buy_volume": 15147.6, "taker_buy_quote": 3607.77476}, {"ts": 1770045060000, "open": 0.2376, "high": 0.2379, "low": 0.2373, "close": 0.2379, "volume": 8541.3, "quote_volume": 2029.62335, "trades": 51, "taker_buy_volume": 6805.3, "taker_buy_quote": 1616.83799}, {"ts": 1770045120000, "open": 0.2378, "high": 0.2378, "low": 0.2373, "close": 0.2373, "volume": 2436.2, "quote_volume": 578.25128, "trades": 21, "taker_buy_volume": 930.2, "taker_buy_quote": 220.74908}, {"ts": 1770045180000, "open": 0.2372, "high": 0.2375, "low": 0.2372, "close": 0.2373, "volume": 2026.0, "quote_volume": 481.14118, "trades": 7, "taker_buy_volume": 1941.5, "taker_buy_quote": 461.09356}, {"ts": 1770045240000, "open": 0.2374, "high": 0.2381, "low": 0.2374, "close": 0.2379, "volume": 3931.4, "quote_volume": 935.42808, "trades": 23, "taker_buy_volume": 1638.8, "taker_buy_quote": 389.81033}, {"ts": 1770045300000, "open": 0.2378, "high": 0.2378, "low": 0.2372, "close": 0.2374, "volume": 18044.4, "quote_volume": 4284.14808, "trades": 74, "taker_buy_volume": 7133.3, "taker_buy_quote": 1694.25268}, {"ts": 1770045360000, "open": 0.2375, "high": 0.238, "low": 0.2373, "close": 0.2377, "volume": 10154.6, "quote_volume": 2414.90648, "trades": 59, "taker_buy_volume": 2809.0, "taker_buy_quote": 667.77729}, {"ts": 1770045420000, "open": 0.238, "high": 0.2384, "low": 0.2377, "close": 0.2377, "volume": 7393.4, "quote_volume": 1760.72333, "trades": 52, "taker_buy_volume": 4072.3, "taker_buy_quote": 969.96539}, {"ts": 1770045480000, "open": 0.2378, "high": 0.2378, "low": 0.2375, "close": 0.2375, "volume": 215.4, "quote_volume": 51.18748, "trades": 6, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03516}, {"ts": 1770045540000, "open": 0.2374, "high": 0.2384, "low": 0.2374, "close": 0.2383, "volume": 7389.9, "quote_volume": 1758.53343, "trades": 40, "taker_buy_volume": 2567.8, "taker_buy_quote": 610.98487}, {"ts": 1770045600000, "open": 0.2382, "high": 0.2384, "low": 0.2382, "close": 0.2383, "volume": 785.5, "quote_volume": 187.19445, "trades": 10, "taker_buy_volume": 668.3, "taker_buy_quote": 159.2699}, {"ts": 1770045660000, "open": 0.2384, "high": 0.2392, "low": 0.2382, "close": 0.2388, "volume": 19458.0, "quote_volume": 4646.57732, "trades": 92, "taker_buy_volume": 13061.8, "taker_buy_quote": 3120.03132}, {"ts": 1770045720000, "open": 0.2387, "high": 0.239, "low": 0.2386, "close": 0.239, "volume": 1775.7, "quote_volume": 424.25396, "trades": 10, "taker_buy_volume": 728.3, "taker_buy_quote": 174.0511}, {"ts": 1770045780000, "open": 0.2391, "high": 0.2392, "low": 0.2387, "close": 0.2387, "volume": 11118.1, "quote_volume": 2657.35722, "trades": 34, "taker_buy_volume": 2942.1, "taker_buy_quote": 703.27633}, {"ts": 1770045840000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 11640.8, "quote_volume": 2781.78349, "trades": 18, "taker_buy_volume": 11498.6, "taker_buy_quote": 2747.81611}, {"ts": 1770045900000, "open": 0.2389, "high": 0.2396, "low": 0.2389, "close": 0.2395, "volume": 10613.1, "quote_volume": 2540.30152, "trades": 66, "taker_buy_volume": 2890.2, "taker_buy_quote": 692.24102}, {"ts": 1770045960000, "open": 0.2394, "high": 0.2395, "low": 0.239, "close": 0.239, "volume": 8598.9, "quote_volume": 2057.41602, "trades": 60, "taker_buy_volume": 5243.4, "taker_buy_quote": 1254.27064}, {"ts": 1770046020000, "open": 0.2389, "high": 0.239, "low": 0.2385, "close": 0.2388, "volume": 11999.2, "quote_volume": 2864.47999, "trades": 54, "taker_buy_volume": 11693.2, "taker_buy_quote": 2791.45703}, {"ts": 1770046080000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 466.4, "quote_volume": 111.37632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046140000, "open": 0.2389, "high": 0.2394, "low": 0.2387, "close": 0.2387, "volume": 12650.0, "quote_volume": 3024.97628, "trades": 59, "taker_buy_volume": 2184.5, "taker_buy_quote": 522.32649}, {"ts": 1770046200000, "open": 0.2386, "high": 0.2388, "low": 0.2382, "close": 0.2383, "volume": 3739.4, "quote_volume": 891.55804, "trades": 30, "taker_buy_volume": 3017.8, "taker_buy_quote": 719.48409}, {"ts": 1770046260000, "open": 0.2384, "high": 0.2389, "low": 0.2384, "close": 0.2389, "volume": 5018.8, "quote_volume": 1198.29319, "trades": 38, "taker_buy_volume": 1135.7, "taker_buy_quote": 271.2078}, {"ts": 1770046320000, "open": 0.2389, "high": 0.239, "low": 0.2387, "close": 0.2387, "volume": 13045.8, "quote_volume": 3116.58599, "trades": 29, "taker_buy_volume": 12919.8, "taker_buy_quote": 3086.50139}, {"ts": 1770046380000, "open": 0.2388, "high": 0.2389, "low": 0.2386, "close": 0.2386, "volume": 13565.8, "quote_volume": 3238.63017, "trades": 13, "taker_buy_volume": 7669.0, "taker_buy_quote": 1831.47716}, {"ts": 1770046440000, "open": 0.2387, "high": 0.2387, "low": 0.2384, "close": 0.2385, "volume": 3478.8, "quote_volume": 829.79697, "trades": 21, "taker_buy_volume": 2889.7, "taker_buy_quote": 689.30082}, {"ts": 1770046500000, "open": 0.2384, "high": 0.2385, "low": 0.2381, "close": 0.2383, "volume": 11565.6, "quote_volume": 2756.01336, "trades": 33, "taker_buy_volume": 6234.8, "taker_buy_quote": 1485.50406}, {"ts": 1770046560000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 42.1, "quote_volume": 10.03664, "trades": 2, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03664}, {"ts": 1770046620000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 75.8, "quote_volume": 18.07493, "trades": 3, "taker_buy_volume": 42.1, "taker_buy_quote": 10.04085}, {"ts": 1770046680000, "open": 0.2386, "high": 0.2396, "low": 0.2385, "close": 0.2393, "volume": 27495.2, "quote_volume": 6572.6084, "trades": 81, "taker_buy_volume": 15484.3, "taker_buy_quote": 3700.31478}, {"ts": 1770046740000, "open": 0.2394, "high": 0.2398, "low": 0.2391, "close": 0.2395, "volume": 12549.8, "quote_volume": 3003.74272, "trades": 60, "taker_buy_volume": 6806.5, "taker_buy_quote": 1629.41158}, {"ts": 1770046800000, "open": 0.2397, "high": 0.2406, "low": 0.2394, "close": 0.2403, "volume": 38096.7, "quote_volume": 9141.88323, "trades": 121, "taker_buy_volume": 21819.0, "taker_buy_quote": 5236.59796}, {"ts": 1770046860000, "open": 0.2402, "high": 0.2402, "low": 0.2395, "close": 0.2397, "volume": 6701.2, "quote_volume": 1606.0296, "trades": 40, "taker_buy_volume": 2924.1, "taker_buy_quote": 700.70616}, {"ts": 1770046920000, "open": 0.2394, "high": 0.2396, "low": 0.2393, "close": 0.2396, "volume": 2925.7, "quote_volume": 700.73865, "trades": 11, "taker_buy_volume": 2746.0, "taker_buy_quote": 657.73226}, {"ts": 1770046980000, "open": 0.2393, "high": 0.2394, "low": 0.2391, "close": 0.2394, "volume": 10652.6, "quote_volume": 2548.46093, "trades": 43, "taker_buy_volume": 10526.9, "taker_buy_quote": 2518.39349}, {"ts": 1770047040000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 83.8, "quote_volume": 20.06591, "trades": 3, "taker_buy_volume": 83.8, "taker_buy_quote": 20.06591}, {"ts": 1770047100000, "open": 0.2396, "high": 0.2398, "low": 0.2396, "close": 0.2396, "volume": 922.6, "quote_volume": 221.18683, "trades": 14, "taker_buy_volume": 713.5, "taker_buy_quote": 171.06974}, {"ts": 1770047160000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 1987.8, "quote_volume": 476.24067, "trades": 10, "taker_buy_volume": 379.0, "taker_buy_quote": 90.8084}, {"ts": 1770047220000, "open": 0.2393, "high": 0.2396, "low": 0.2393, "close": 0.2393, "volume": 1734.3, "quote_volume": 415.43349, "trades": 22, "taker_buy_volume": 498.6, "taker_buy_quote": 119.40821}, {"ts": 1770047280000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 41.9, "quote_volume": 10.03086, "trades": 1, "taker_buy_volume": 41.9, "taker_buy_quote": 10.03086}, {"ts": 1770047340000, "open": 0.2393, "high": 0.2399, "low": 0.2393, "close": 0.2396, "volume": 3295.2, "quote_volume": 789.52329, "trades": 22, "taker_buy_volume": 2909.0, "taker_buy_quote": 696.94602}, {"ts": 1770047400000, "open": 0.2396, "high": 0.2397, "low": 0.2392, "close": 0.2395, "volume": 3688.9, "quote_volume": 883.42444, "trades": 30, "taker_buy_volume": 3012.7, "taker_buy_quote": 721.49968}, {"ts": 1770047460000, "open": 0.2393, "high": 0.2393, "low": 0.239, "close": 0.239, "volume": 250.0, "quote_volume": 59.78294, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047520000, "open": 0.2389, "high": 0.2389, "low": 0.2386, "close": 0.2386, "volume": 2253.8, "quote_volume": 538.01619, "trades": 17, "taker_buy_volume": 1929.1, "taker_buy_quote": 460.49043}, {"ts": 1770047580000, "open": 0.2385, "high": 0.2387, "low": 0.2385, "close": 0.2387, "volume": 284.9, "quote_volume": 67.97714, "trades": 5, "taker_buy_volume": 242.9, "taker_buy_quote": 57.96014}, {"ts": 1770047640000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 359.0, "quote_volume": 85.7334, "trades": 5, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0634}, {"ts": 1770047700000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 241.8, "quote_volume": 57.69768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047760000, "open": 0.2385, "high": 0.2386, "low": 0.2384, "close": 0.2385, "volume": 4928.4, "quote_volume": 1175.43892, "trades": 19, "taker_buy_volume": 4756.9, "taker_buy_quote": 1134.54037}, {"ts": 1770047820000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 41.5, "quote_volume": 9.9019, "trades": 2, "taker_buy_volume": 41.5, "taker_buy_quote": 9.9019}, {"ts": 1770047880000, "open": 0.2387, "high": 0.239, "low": 0.2387, "close": 0.239, "volume": 3713.9, "quote_volume": 887.57477, "trades": 13, "taker_buy_volume": 3671.9, "taker_buy_quote": 877.54517}, {"ts": 1770047940000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 41.9, "quote_volume": 10.01829, "trades": 2, "taker_buy_volume": 41.9, "taker_buy_quote": 10.01829}, {"ts": 1770048000000, "open": 0.2391, "high": 0.2391, "low": 0.2389, "close": 0.239, "volume": 1414.3, "quote_volume": 338.07794, "trades": 4, "taker_buy_volume": 1330.5, "taker_buy_quote": 318.05393}, {"ts": 1770048060000, "open": 0.2388, "high": 0.2391, "low": 0.2387, "close": 0.2391, "volume": 718.4, "quote_volume": 171.56715, "trades": 13, "taker_buy_volume": 245.3, "taker_buy_quote": 58.59507}, {"ts": 1770048120000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 41.9, "quote_volume": 10.02248, "trades": 1, "taker_buy_volume": 41.9, "taker_buy_quote": 10.02248}, {"ts": 1770048180000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.239, "volume": 2660.3, "quote_volume": 636.19395, "trades": 33, "taker_buy_volume": 728.1, "taker_buy_quote": 174.02847}, {"ts": 1770048240000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 1259.6, "quote_volume": 301.19423, "trades": 7, "taker_buy_volume": 1259.6, "taker_buy_quote": 301.19423}, {"ts": 1770048300000, "open": 0.2392, "high": 0.2392, "low": 0.239, "close": 0.2391, "volume": 1439.3, "quote_volume": 344.05734, "trades": 14, "taker_buy_volume": 190.5, "taker_buy_quote": 45.53369}, {"ts": 1770048360000, "open": 0.239, "high": 0.2396, "low": 0.2389, "close": 0.2394, "volume": 5417.1, "quote_volume": 1297.21718, "trades": 17, "taker_buy_volume": 3704.3, "taker_buy_quote": 887.22507}, {"ts": 1770048420000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2394, "volume": 2424.3, "quote_volume": 580.10294, "trades": 10, "taker_buy_volume": 2016.7, "taker_buy_quote": 482.53607}, {"ts": 1770048480000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 9050.6, "quote_volume": 2167.08332, "trades": 25, "taker_buy_volume": 2408.2, "taker_buy_quote": 576.7639}, {"ts": 1770048540000, "open": 0.2396, "high": 0.2397, "low": 0.2395, "close": 0.2396, "volume": 2471.5, "quote_volume": 592.11657, "trades": 9, "taker_buy_volume": 2154.6, "taker_buy_quote": 516.19152}, {"ts": 1770048600000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 41.9, "quote_volume": 10.03505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048660000, "open": 0.2396, "high": 0.2398, "low": 0.2394, "close": 0.2394, "volume": 9601.2, "quote_volume": 2300.42566, "trades": 26, "taker_buy_volume": 3808.7, "taker_buy_quote": 912.88095}, {"ts": 1770048720000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 1144.9, "quote_volume": 273.81032, "trades": 6, "taker_buy_volume": 260.8, "taker_buy_quote": 62.40944}, {"ts": 1770048780000, "open": 0.2392, "high": 0.2392, "low": 0.2389, "close": 0.2389, "volume": 642.4, "quote_volume": 153.4945, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048840000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 2917.3, "quote_volume": 697.2347, "trades": 3, "taker_buy_volume": 2917.3, "taker_buy_quote": 697.2347}, {"ts": 1770048900000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 4479.0, "quote_volume": 1069.755, "trades": 11, "taker_buy_volume": 4437.0, "taker_buy_quote": 1059.7254}, {"ts": 1770048960000, "open": 0.2389, "high": 0.2393, "low": 0.2389, "close": 0.2392, "volume": 4554.5, "quote_volume": 1089.08605, "trades": 17, "taker_buy_volume": 4512.6, "taker_buy_quote": 1079.06357}, {"ts": 1770049020000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 1648.7, "quote_volume": 394.64901, "trades": 20, "taker_buy_volume": 182.2, "taker_buy_quote": 43.61449}, {"ts": 1770049080000, "open": 0.2393, "high": 0.2393, "low": 0.239, "close": 0.239, "volume": 214.1, "quote_volume": 51.19204, "trades": 11, "taker_buy_volume": 31.9, "taker_buy_quote": 7.63367}, {"ts": 1770049140000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 41.9, "quote_volume": 10.01829, "trades": 1, "taker_buy_volume": 41.9, "taker_buy_quote": 10.01829}, {"ts": 1770049200000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.2391, "volume": 209.5, "quote_volume": 50.08726, "trades": 4, "taker_buy_volume": 167.6, "taker_buy_quote": 40.07316}, {"ts": 1770049260000, "open": 0.239, "high": 0.2391, "low": 0.2389, "close": 0.239, "volume": 2219.5, "quote_volume": 530.5564, "trades": 12, "taker_buy_volume": 1926.2, "taker_buy_quote": 460.47442}, {"ts": 1770049320000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 151.9, "quote_volume": 36.33708, "trades": 4, "taker_buy_volume": 151.9, "taker_buy_quote": 36.33708}, {"ts": 1770049380000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 4168.3, "quote_volume": 997.14155, "trades": 13, "taker_buy_volume": 41.9, "taker_buy_quote": 10.02667}, {"ts": 1770049440000, "open": 0.2393, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 3891.5, "quote_volume": 931.71978, "trades": 23, "taker_buy_volume": 881.0, "taker_buy_quote": 210.98129}, {"ts": 1770049500000, "open": 0.2392, "high": 0.2392, "low": 0.2387, "close": 0.2387, "volume": 13707.9, "quote_volume": 3276.26718, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049560000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 914.0, "quote_volume": 218.259, "trades": 11, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0296}, {"ts": 1770049620000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 1105.2, "quote_volume": 263.5944, "trades": 11, "taker_buy_volume": 964.7, "taker_buy_quote": 230.08095}, {"ts": 1770049680000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 42.0, "quote_volume": 10.0212, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0212}, {"ts": 1770049740000, "open": 0.2387, "high": 0.2397, "low": 0.2387, "close": 0.2394, "volume": 12092.7, "quote_volume": 2895.48295, "trades": 56, "taker_buy_volume": 4336.4, "taker_buy_quote": 1038.14117}, {"ts": 1770049800000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 162.0, "quote_volume": 38.8152, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 38.8152}, {"ts": 1770049860000, "open": 0.2394, "high": 0.2394, "low": 0.2388, "close": 0.2389, "volume": 18288.5, "quote_volume": 4370.40524, "trades": 48, "taker_buy_volume": 1939.0, "taker_buy_quote": 463.22821}, {"ts": 1770049920000, "open": 0.2388, "high": 0.2388, "low": 0.2386, "close": 0.2387, "volume": 8255.2, "quote_volume": 1970.97663, "trades": 22, "taker_buy_volume": 3453.3, "taker_buy_quote": 824.31911}, {"ts": 1770049980000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050040000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2389, "volume": 84.0, "quote_volume": 20.0634, "trades": 3, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0634}, {"ts": 1770050100000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 133.0, "quote_volume": 31.787, "trades": 3, "taker_buy_volume": 133.0, "taker_buy_quote": 31.787}, {"ts": 1770050160000, "open": 0.2388, "high": 0.2388, "low": 0.2384, "close": 0.2384, "volume": 11668.9, "quote_volume": 2782.89616, "trades": 34, "taker_buy_volume": 1928.9, "taker_buy_quote": 460.51879}, {"ts": 1770050220000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 156.0, "quote_volume": 37.2216, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 37.2216}, {"ts": 1770050280000, "open": 0.2388, "high": 0.2391, "low": 0.2388, "close": 0.2388, "volume": 2278.1, "quote_volume": 544.56281, "trades": 14, "taker_buy_volume": 2023.5, "taker_buy_quote": 483.74873}, {"ts": 1770050340000, "open": 0.2387, "high": 0.2388, "low": 0.2385, "close": 0.2385, "volume": 3201.7, "quote_volume": 764.0308, "trades": 16, "taker_buy_volume": 2266.1, "taker_buy_quote": 540.8524}, {"ts": 1770050400000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 42.0, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050460000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2385, "volume": 742.8, "quote_volume": 177.14795, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050520000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 6150.3, "quote_volume": 1467.61958, "trades": 4, "taker_buy_volume": 6150.3, "taker_buy_quote": 1467.61958}, {"ts": 1770050580000, "open": 0.2387, "high": 0.2388, "low": 0.2387, "close": 0.2388, "volume": 98.6, "quote_volume": 23.54002, "trades": 3, "taker_buy_volume": 98.6, "taker_buy_quote": 23.54002}, {"ts": 1770050640000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050700000, "open": 0.2387, "high": 0.2387, "low": 0.2385, "close": 0.2385, "volume": 214.7, "quote_volume": 51.21855, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050760000, "open": 0.2384, "high": 0.2385, "low": 0.2382, "close": 0.2385, "volume": 2607.3, "quote_volume": 621.44143, "trades": 17, "taker_buy_volume": 1521.9, "taker_buy_quote": 362.60538}, {"ts": 1770050820000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050880000, "open": 0.2383, "high": 0.2383, "low": 0.2382, "close": 0.2382, "volume": 84.2, "quote_volume": 20.06065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050940000, "open": 0.2381, "high": 0.2381, "low": 0.2379, "close": 0.238, "volume": 1425.5, "quote_volume": 339.33277, "trades": 9, "taker_buy_volume": 1242.6, "taker_buy_quote": 295.79691}, {"ts": 1770051000000, "open": 0.2378, "high": 0.2378, "low": 0.2376, "close": 0.2377, "volume": 7696.8, "quote_volume": 1829.63571, "trades": 19, "taker_buy_volume": 2984.3, "taker_buy_quote": 709.56491}, {"ts": 1770051060000, "open": 0.2377, "high": 0.2378, "low": 0.2376, "close": 0.2376, "volume": 11061.2, "quote_volume": 2629.79978, "trades": 15, "taker_buy_volume": 10416.9, "taker_buy_quote": 2476.64967}, {"ts": 1770051120000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 502.0, "quote_volume": 119.42158, "trades": 4, "taker_buy_volume": 84.4, "taker_buy_quote": 20.07454}, {"ts": 1770051180000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 42.2, "quote_volume": 10.03516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051240000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 391.8, "quote_volume": 93.18182, "trades": 3, "taker_buy_volume": 117.8, "taker_buy_quote": 28.02462}, {"ts": 1770051300000, "open": 0.2378, "high": 0.2378, "low": 0.2377, "close": 0.2377, "volume": 84.4, "quote_volume": 20.0661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051360000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051420000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 68.2, "quote_volume": 16.21536, "trades": 3, "taker_buy_volume": 68.2, "taker_buy_quote": 16.21536}, {"ts": 1770051480000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 199.4, "quote_volume": 47.39738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051540000, "open": 0.2378, "high": 0.2384, "low": 0.2378, "close": 0.2382, "volume": 42623.5, "quote_volume": 10152.70865, "trades": 34, "taker_buy_volume": 40774.5, "taker_buy_quote": 9712.35685}, {"ts": 1770051600000, "open": 0.2383, "high": 0.2386, "low": 0.2382, "close": 0.2383, "volume": 16019.3, "quote_volume": 3818.05975, "trades": 30, "taker_buy_volume": 13960.2, "taker_buy_quote": 3327.2878}, {"ts": 1770051660000, "open": 0.2386, "high": 0.2391, "low": 0.2386, "close": 0.239, "volume": 10806.8, "quote_volume": 2583.26738, "trades": 31, "taker_buy_volume": 3757.5, "taker_buy_quote": 898.30955}, {"ts": 1770051720000, "open": 0.239, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 6527.8, "quote_volume": 1560.18574, "trades": 15, "taker_buy_volume": 2705.1, "taker_buy_quote": 646.72057}, {"ts": 1770051780000, "open": 0.2391, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 1123.4, "quote_volume": 268.60494, "trades": 6, "taker_buy_volume": 1081.5, "taker_buy_quote": 258.59084}, {"ts": 1770051840000, "open": 0.2392, "high": 0.2392, "low": 0.2387, "close": 0.239, "volume": 29161.5, "quote_volume": 6965.643, "trades": 33, "taker_buy_volume": 3075.4, "taker_buy_quote": 734.4367}, {"ts": 1770051900000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.2391, "volume": 6131.6, "quote_volume": 1465.61753, "trades": 22, "taker_buy_volume": 3037.3, "taker_buy_quote": 725.91889}, {"ts": 1770051960000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 41.9, "quote_volume": 10.0141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052020000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 83.9, "quote_volume": 20.03951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052080000, "open": 0.2387, "high": 0.2391, "low": 0.2387, "close": 0.239, "volume": 1159.1, "quote_volume": 277.00529, "trades": 13, "taker_buy_volume": 826.2, "taker_buy_quote": 197.45479}, {"ts": 1770052140000, "open": 0.239, "high": 0.239, "low": 0.2388, "close": 0.2388, "volume": 718.2, "quote_volume": 171.63921, "trades": 3, "taker_buy_volume": 644.3, "taker_buy_quote": 153.9877}, {"ts": 1770052200000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2388, "volume": 378.8, "quote_volume": 90.44456, "trades": 11, "taker_buy_volume": 326.8, "taker_buy_quote": 78.03116}, {"ts": 1770052260000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 42.0, "quote_volume": 10.0296, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0296}, {"ts": 1770052320000, "open": 0.2389, "high": 0.239, "low": 0.2387, "close": 0.2388, "volume": 4446.0, "quote_volume": 1062.32451, "trades": 29, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0718}, {"ts": 1770052380000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 24.0, "quote_volume": 5.7384, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 5.7384}, {"ts": 1770052440000, "open": 0.239, "high": 0.239, "low": 0.2389, "close": 0.2389, "volume": 475.8, "quote_volume": 113.67672, "trades": 4, "taker_buy_volume": 81.0, "taker_buy_quote": 19.359}, {"ts": 1770052500000, "open": 0.239, "high": 0.239, "low": 0.2388, "close": 0.2388, "volume": 1755.4, "quote_volume": 419.29881, "trades": 14, "taker_buy_volume": 403.0, "taker_buy_quote": 96.2526}, {"ts": 1770052560000, "open": 0.2387, "high": 0.2388, "low": 0.2386, "close": 0.2388, "volume": 5871.7, "quote_volume": 1401.55995, "trades": 21, "taker_buy_volume": 3899.2, "taker_buy_quote": 930.80552}, {"ts": 1770052620000, "open": 0.2389, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 84.0, "quote_volume": 20.0718, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0718}, {"ts": 1770052680000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 952.9, "quote_volume": 227.82091, "trades": 8, "taker_buy_volume": 584.6, "taker_buy_quote": 139.79721}, {"ts": 1770052740000, "open": 0.2391, "high": 0.2394, "low": 0.239, "close": 0.2391, "volume": 7173.9, "quote_volume": 1715.59406, "trades": 30, "taker_buy_volume": 760.0, "taker_buy_quote": 181.85861}, {"ts": 1770052800000, "open": 0.2393, "high": 0.2397, "low": 0.2393, "close": 0.2397, "volume": 3146.8, "quote_volume": 753.60001, "trades": 20, "taker_buy_volume": 3104.9, "taker_buy_quote": 743.57334}, {"ts": 1770052860000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 880.8, "quote_volume": 211.10411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052920000, "open": 0.2395, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 2429.6, "quote_volume": 582.00418, "trades": 15, "taker_buy_volume": 1836.0, "taker_buy_quote": 439.84117}, {"ts": 1770052980000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 1044.3, "quote_volume": 250.31452, "trades": 10, "taker_buy_volume": 83.8, "taker_buy_quote": 20.08267}, {"ts": 1770053040000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 275.0, "quote_volume": 65.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053100000, "open": 0.2395, "high": 0.2395, "low": 0.2391, "close": 0.2393, "volume": 234.5, "quote_volume": 56.11585, "trades": 8, "taker_buy_volume": 25.0, "taker_buy_quote": 5.9825}, {"ts": 1770053160000, "open": 0.2391, "high": 0.2393, "low": 0.2389, "close": 0.2391, "volume": 3046.0, "quote_volume": 728.16444, "trades": 20, "taker_buy_volume": 2782.9, "taker_buy_quote": 665.27126}, {"ts": 1770053220000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053280000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 212.0, "quote_volume": 50.6972, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 50.6972}, {"ts": 1770053340000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 41.9, "quote_volume": 10.0141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053400000, "open": 0.2391, "high": 0.2391, "low": 0.2389, "close": 0.2389, "volume": 358.7, "quote_volume": 85.7517, "trades": 10, "taker_buy_volume": 41.9, "taker_buy_quote": 10.01829}, {"ts": 1770053460000, "open": 0.2392, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 83.8, "quote_volume": 20.04915, "trades": 4, "taker_buy_volume": 83.8, "taker_buy_quote": 20.04915}, {"ts": 1770053520000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 2756.7, "quote_volume": 660.02414, "trades": 19, "taker_buy_volume": 83.8, "taker_buy_quote": 20.06591}, {"ts": 1770053580000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2392, "volume": 147.8, "quote_volume": 35.37075, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053640000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 221.4, "quote_volume": 52.94212, "trades": 5, "taker_buy_volume": 179.5, "taker_buy_quote": 42.92383}, {"ts": 1770053700000, "open": 0.239, "high": 0.2393, "low": 0.239, "close": 0.239, "volume": 1198.6, "quote_volume": 286.50311, "trades": 10, "taker_buy_volume": 974.5, "taker_buy_quote": 232.93064}, {"ts": 1770053760000, "open": 0.2389, "high": 0.239, "low": 0.2387, "close": 0.2388, "volume": 259.9, "quote_volume": 62.06991, "trades": 12, "taker_buy_volume": 92.0, "taker_buy_quote": 21.9754}, {"ts": 1770053820000, "open": 0.2387, "high": 0.239, "low": 0.2387, "close": 0.239, "volume": 6568.1, "quote_volume": 1568.98977, "trades": 20, "taker_buy_volume": 6526.1, "taker_buy_quote": 1558.96437}, {"ts": 1770053880000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 1237.1, "quote_volume": 295.87804, "trades": 8, "taker_buy_volume": 358.1, "taker_buy_quote": 85.64471}, {"ts": 1770053940000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054000000, "open": 0.239, "high": 0.239, "low": 0.2388, "close": 0.2388, "volume": 513.9, "quote_volume": 122.78709, "trades": 10, "taker_buy_volume": 28.0, "taker_buy_quote": 6.6864}, {"ts": 1770054060000, "open": 0.2387, "high": 0.2387, "low": 0.2381, "close": 0.2383, "volume": 10181.0, "quote_volume": 2426.81378, "trades": 52, "taker_buy_volume": 6928.9, "taker_buy_quote": 1651.64875}, {"ts": 1770054120000, "open": 0.2384, "high": 0.2385, "low": 0.2383, "close": 0.2383, "volume": 2913.8, "quote_volume": 694.91373, "trades": 10, "taker_buy_volume": 2722.0, "taker_buy_quote": 649.1928}, {"ts": 1770054180000, "open": 0.2385, "high": 0.2387, "low": 0.2384, "close": 0.2384, "volume": 8515.2, "quote_volume": 2031.47364, "trades": 15, "taker_buy_volume": 4163.0, "taker_buy_quote": 993.48241}, {"ts": 1770054240000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054300000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054360000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054420000, "open": 0.2386, "high": 0.2386, "low": 0.2383, "close": 0.2383, "volume": 2945.1, "quote_volume": 702.21572, "trades": 11, "taker_buy_volume": 372.0, "taker_buy_quote": 88.7592}, {"ts": 1770054480000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 2246.4, "quote_volume": 536.21148, "trades": 3, "taker_buy_volume": 2246.4, "taker_buy_quote": 536.21148}, {"ts": 1770054540000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054600000, "open": 0.2385, "high": 0.2385, "low": 0.2381, "close": 0.2381, "volume": 234.3, "quote_volume": 55.83366, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054660000, "open": 0.238, "high": 0.238, "low": 0.2376, "close": 0.2377, "volume": 6727.0, "quote_volume": 1599.67011, "trades": 28, "taker_buy_volume": 3818.2, "taker_buy_quote": 908.12741}, {"ts": 1770054720000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 2957.9, "quote_volume": 703.09283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054780000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 10185.0, "quote_volume": 2422.1523, "trades": 18, "taker_buy_volume": 10185.0, "taker_buy_quote": 2422.1523}, {"ts": 1770054840000, "open": 0.2379, "high": 0.2382, "low": 0.2379, "close": 0.2382, "volume": 13529.9, "quote_volume": 3220.17441, "trades": 14, "taker_buy_volume": 13280.9, "taker_buy_quote": 3160.86261}, {"ts": 1770054900000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054960000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055020000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 200.0, "quote_volume": 47.62, "trades": 8, "taker_buy_volume": 150.0, "taker_buy_quote": 35.715}, {"ts": 1770055080000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 45.0, "quote_volume": 10.71, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055140000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 131.1, "quote_volume": 31.2018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055200000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 42.1, "quote_volume": 10.02401, "trades": 1, "taker_buy_volume": 42.1, "taker_buy_quote": 10.02401}, {"ts": 1770055260000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 63.8, "quote_volume": 15.1844, "trades": 3, "taker_buy_volume": 21.7, "taker_buy_quote": 5.1646}, {"ts": 1770055320000, "open": 0.2379, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 1461.9, "quote_volume": 347.70424, "trades": 15, "taker_buy_volume": 967.7, "taker_buy_quote": 230.13828}, {"ts": 1770055380000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 721.9, "quote_volume": 171.59985, "trades": 5, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03516}, {"ts": 1770055440000, "open": 0.2379, "high": 0.238, "low": 0.2376, "close": 0.2378, "volume": 2497.0, "quote_volume": 593.71085, "trades": 23, "taker_buy_volume": 126.6, "taker_buy_quote": 30.11814}, {"ts": 1770055500000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055560000, "open": 0.2379, "high": 0.2379, "low": 0.2377, "close": 0.2378, "volume": 2925.6, "quote_volume": 695.78001, "trades": 19, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03938}, {"ts": 1770055620000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2376, "volume": 1634.5, "quote_volume": 388.36782, "trades": 9, "taker_buy_volume": 238.1, "taker_buy_quote": 56.57256}, {"ts": 1770055680000, "open": 0.2375, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 541.3, "quote_volume": 128.56297, "trades": 5, "taker_buy_volume": 42.2, "taker_buy_quote": 10.02672}, {"ts": 1770055740000, "open": 0.2377, "high": 0.238, "low": 0.2377, "close": 0.2377, "volume": 1471.2, "quote_volume": 349.84905, "trades": 17, "taker_buy_volume": 461.3, "taker_buy_quote": 109.66571}, {"ts": 1770055800000, "open": 0.2376, "high": 0.2376, "low": 0.2373, "close": 0.2374, "volume": 2375.9, "quote_volume": 564.16934, "trades": 21, "taker_buy_volume": 34.0, "taker_buy_quote": 8.0716}, {"ts": 1770055860000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2373, "volume": 50.4, "quote_volume": 11.96074, "trades": 3, "taker_buy_volume": 8.2, "taker_buy_quote": 1.94668}, {"ts": 1770055920000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 75.3, "quote_volume": 17.86116, "trades": 3, "taker_buy_volume": 33.0, "taker_buy_quote": 7.8276}, {"ts": 1770055980000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056040000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056100000, "open": 0.2372, "high": 0.2373, "low": 0.2372, "close": 0.2373, "volume": 822.5, "quote_volume": 195.17115, "trades": 4, "taker_buy_volume": 822.5, "taker_buy_quote": 195.17115}, {"ts": 1770056160000, "open": 0.2371, "high": 0.2371, "low": 0.2369, "close": 0.237, "volume": 1337.7, "quote_volume": 317.00107, "trades": 19, "taker_buy_volume": 435.2, "taker_buy_quote": 103.1424}, {"ts": 1770056220000, "open": 0.2368, "high": 0.2369, "low": 0.2368, "close": 0.2369, "volume": 922.1, "quote_volume": 218.37683, "trades": 5, "taker_buy_volume": 879.8, "taker_buy_quote": 208.36019}, {"ts": 1770056280000, "open": 0.237, "high": 0.237, "low": 0.2368, "close": 0.2368, "volume": 223.1, "quote_volume": 52.86944, "trades": 3, "taker_buy_volume": 196.8, "taker_buy_quote": 46.6416}, {"ts": 1770056340000, "open": 0.2369, "high": 0.2371, "low": 0.2369, "close": 0.2371, "volume": 263.1, "quote_volume": 62.34043, "trades": 7, "taker_buy_volume": 78.1, "taker_buy_quote": 18.51393}, {"ts": 1770056400000, "open": 0.2372, "high": 0.2372, "low": 0.2371, "close": 0.2371, "volume": 124.3, "quote_volume": 29.48146, "trades": 5, "taker_buy_volume": 124.3, "taker_buy_quote": 29.48146}, {"ts": 1770056460000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056520000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 2004.3, "quote_volume": 475.0191, "trades": 3, "taker_buy_volume": 1962.0, "taker_buy_quote": 464.994}, {"ts": 1770056580000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 406.0, "quote_volume": 96.2626, "trades": 3, "taker_buy_volume": 406.0, "taker_buy_quote": 96.2626}, {"ts": 1770056640000, "open": 0.2372, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 358.6, "quote_volume": 85.06415, "trades": 6, "taker_buy_volume": 84.6, "taker_buy_quote": 20.07135}, {"ts": 1770056700000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056760000, "open": 0.2372, "high": 0.2372, "low": 0.2368, "close": 0.2371, "volume": 353.0, "quote_volume": 83.65381, "trades": 13, "taker_buy_volume": 84.6, "taker_buy_quote": 20.05443}, {"ts": 1770056820000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 78.0, "quote_volume": 18.486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056880000, "open": 0.237, "high": 0.237, "low": 0.2367, "close": 0.2368, "volume": 1481.9, "quote_volume": 350.90578, "trades": 15, "taker_buy_volume": 1169.9, "taker_buy_quote": 276.98719}, {"ts": 1770056940000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 42.3, "quote_volume": 10.02087, "trades": 2, "taker_buy_volume": 42.3, "taker_buy_quote": 10.02087}, {"ts": 1770057000000, "open": 0.237, "high": 0.2372, "low": 0.237, "close": 0.2372, "volume": 212.4, "quote_volume": 50.35149, "trades": 7, "taker_buy_volume": 212.4, "taker_buy_quote": 50.35149}, {"ts": 1770057060000, "open": 0.2373, "high": 0.2379, "low": 0.2373, "close": 0.2376, "volume": 3238.9, "quote_volume": 769.73854, "trades": 26, "taker_buy_volume": 333.1, "taker_buy_quote": 79.13301}, {"ts": 1770057120000, "open": 0.2378, "high": 0.2382, "low": 0.2377, "close": 0.2379, "volume": 10612.3, "quote_volume": 2524.24522, "trades": 44, "taker_buy_volume": 516.2, "taker_buy_quote": 122.91439}, {"ts": 1770057180000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 3056.0, "quote_volume": 727.328, "trades": 12, "taker_buy_volume": 3056.0, "taker_buy_quote": 727.328}, {"ts": 1770057240000, "open": 0.238, "high": 0.2386, "low": 0.238, "close": 0.2385, "volume": 17099.6, "quote_volume": 4076.27678, "trades": 65, "taker_buy_volume": 9844.9, "taker_buy_quote": 2346.87781}, {"ts": 1770057300000, "open": 0.2383, "high": 0.2383, "low": 0.2377, "close": 0.2377, "volume": 2894.5, "quote_volume": 689.37024, "trades": 17, "taker_buy_volume": 303.0, "taker_buy_quote": 72.2049}, {"ts": 1770057360000, "open": 0.2377, "high": 0.2381, "low": 0.2377, "close": 0.2381, "volume": 32572.3, "quote_volume": 7751.45303, "trades": 28, "taker_buy_volume": 31928.0, "taker_buy_quote": 7598.10963}, {"ts": 1770057420000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057480000, "open": 0.2382, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 4914.3, "quote_volume": 1170.57705, "trades": 30, "taker_buy_volume": 171.2, "taker_buy_quote": 40.78405}, {"ts": 1770057540000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 84.2, "quote_volume": 20.06907, "trades": 4, "taker_buy_volume": 84.2, "taker_buy_quote": 20.06907}, {"ts": 1770057600000, "open": 0.2385, "high": 0.2385, "low": 0.2383, "close": 0.2384, "volume": 1748.7, "quote_volume": 416.95802, "trades": 16, "taker_buy_volume": 1044.7, "taker_buy_quote": 249.06244}, {"ts": 1770057660000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057720000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 958.8, "quote_volume": 228.48204, "trades": 3, "taker_buy_volume": 837.8, "taker_buy_quote": 199.64774}, {"ts": 1770057780000, "open": 0.2382, "high": 0.2382, "low": 0.2381, "close": 0.2381, "volume": 84.2, "quote_volume": 20.05223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057840000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 274.0, "quote_volume": 65.2394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057900000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 42.1, "quote_volume": 10.03243, "trades": 2, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03243}, {"ts": 1770057960000, "open": 0.2382, "high": 0.2382, "low": 0.2381, "close": 0.2381, "volume": 84.2, "quote_volume": 20.05223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058020000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058080000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 765.3, "quote_volume": 182.29446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058140000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 217.1, "quote_volume": 51.6698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058200000, "open": 0.2379, "high": 0.2382, "low": 0.2379, "close": 0.2382, "volume": 2294.3, "quote_volume": 546.44513, "trades": 8, "taker_buy_volume": 2252.2, "taker_buy_quote": 536.42954}, {"ts": 1770058260000, "open": 0.2382, "high": 0.2382, "low": 0.2381, "close": 0.2381, "volume": 1535.5, "quote_volume": 365.7528, "trades": 3, "taker_buy_volume": 1502.5, "taker_buy_quote": 357.8955}, {"ts": 1770058320000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 113.3, "quote_volume": 26.9654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058380000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058440000, "open": 0.2379, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 2682.0, "quote_volume": 638.02452, "trades": 8, "taker_buy_volume": 2407.0, "taker_buy_quote": 572.6253}, {"ts": 1770058500000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 297.0, "quote_volume": 70.6563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058560000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 1052.1, "quote_volume": 250.22594, "trades": 6, "taker_buy_volume": 1009.9, "taker_buy_quote": 240.19078}, {"ts": 1770058620000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 758.8, "quote_volume": 180.44264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058680000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 209.3, "quote_volume": 49.8134, "trades": 3, "taker_buy_volume": 209.3, "taker_buy_quote": 49.8134}, {"ts": 1770058740000, "open": 0.238, "high": 0.2381, "low": 0.238, "close": 0.2381, "volume": 1223.8, "quote_volume": 291.32013, "trades": 12, "taker_buy_volume": 1035.6, "taker_buy_quote": 246.50971}, {"ts": 1770058800000, "open": 0.238, "high": 0.2382, "low": 0.238, "close": 0.2382, "volume": 126.3, "quote_volume": 30.07203, "trades": 5, "taker_buy_volume": 84.2, "taker_buy_quote": 20.05223}, {"ts": 1770058860000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 318.8, "quote_volume": 75.8744, "trades": 5, "taker_buy_volume": 219.8, "taker_buy_quote": 52.3124}, {"ts": 1770058920000, "open": 0.2379, "high": 0.2379, "low": 0.2377, "close": 0.2379, "volume": 3329.6, "quote_volume": 791.74584, "trades": 11, "taker_buy_volume": 1436.4, "taker_buy_quote": 341.71956}, {"ts": 1770058980000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 84.4, "quote_volume": 20.08298, "trades": 3, "taker_buy_volume": 84.4, "taker_buy_quote": 20.08298}, {"ts": 1770059040000, "open": 0.2378, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 183.4, "quote_volume": 43.60262, "trades": 4, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03516}, {"ts": 1770059100000, "open": 0.2377, "high": 0.2377, "low": 0.2375, "close": 0.2376, "volume": 253.8, "quote_volume": 60.29688, "trades": 8, "taker_buy_volume": 127.2, "taker_buy_quote": 30.21672}, {"ts": 1770059160000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 338.2, "quote_volume": 80.40514, "trades": 7, "taker_buy_volume": 217.2, "taker_buy_quote": 51.64344}, {"ts": 1770059220000, "open": 0.2378, "high": 0.2378, "low": 0.2377, "close": 0.2377, "volume": 287.2, "quote_volume": 68.27954, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059280000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 64.0, "quote_volume": 15.2192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059340000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 732.1, "quote_volume": 174.02017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059400000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 250.0, "quote_volume": 59.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059460000, "open": 0.2379, "high": 0.2383, "low": 0.2379, "close": 0.2383, "volume": 6060.6, "quote_volume": 1443.16996, "trades": 39, "taker_buy_volume": 2161.5, "taker_buy_quote": 514.88131}, {"ts": 1770059520000, "open": 0.2383, "high": 0.2384, "low": 0.2382, "close": 0.2383, "volume": 2191.7, "quote_volume": 522.31488, "trades": 11, "taker_buy_volume": 1118.0, "taker_buy_quote": 266.46879}, {"ts": 1770059580000, "open": 0.2384, "high": 0.2385, "low": 0.2383, "close": 0.2383, "volume": 2522.1, "quote_volume": 601.19205, "trades": 12, "taker_buy_volume": 577.0, "taker_buy_quote": 137.61029}, {"ts": 1770059640000, "open": 0.2383, "high": 0.2383, "low": 0.2382, "close": 0.2382, "volume": 472.1, "quote_volume": 112.48572, "trades": 4, "taker_buy_volume": 251.0, "taker_buy_quote": 59.8133}, {"ts": 1770059700000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 1955.1, "quote_volume": 465.92523, "trades": 9, "taker_buy_volume": 986.3, "taker_buy_quote": 235.06019}, {"ts": 1770059760000, "open": 0.2382, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 740.9, "quote_volume": 176.47809, "trades": 11, "taker_buy_volume": 425.8, "taker_buy_quote": 101.43116}, {"ts": 1770059820000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059880000, "open": 0.238, "high": 0.2381, "low": 0.2379, "close": 0.2381, "volume": 183.0, "quote_volume": 43.54833, "trades": 5, "taker_buy_volume": 42.1, "taker_buy_quote": 10.02401}, {"ts": 1770059940000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 42.2, "quote_volume": 10.03516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060000000, "open": 0.2377, "high": 0.2378, "low": 0.2376, "close": 0.2378, "volume": 4422.5, "quote_volume": 1051.4413, "trades": 17, "taker_buy_volume": 3418.8, "taker_buy_quote": 812.87913}, {"ts": 1770060060000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 163.2, "quote_volume": 38.80896, "trades": 4, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03516}, {"ts": 1770060120000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 42.2, "quote_volume": 10.03094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060180000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060240000, "open": 0.2376, "high": 0.2376, "low": 0.2375, "close": 0.2375, "volume": 275.0, "quote_volume": 65.31672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060300000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060360000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060420000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060480000, "open": 0.2375, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 84.4, "quote_volume": 20.04078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060540000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060600000, "open": 0.2375, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 872.2, "quote_volume": 207.10687, "trades": 12, "taker_buy_volume": 35.0, "taker_buy_quote": 8.309}, {"ts": 1770060660000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 1401.5, "quote_volume": 332.47512, "trades": 10, "taker_buy_volume": 93.0, "taker_buy_quote": 22.0596}, {"ts": 1770060720000, "open": 0.2372, "high": 0.2374, "low": 0.2372, "close": 0.2374, "volume": 3066.4, "quote_volume": 727.72951, "trades": 12, "taker_buy_volume": 3066.4, "taker_buy_quote": 727.72951}, {"ts": 1770060780000, "open": 0.2375, "high": 0.2376, "low": 0.2375, "close": 0.2375, "volume": 197.8, "quote_volume": 46.98172, "trades": 7, "taker_buy_volume": 84.4, "taker_buy_quote": 20.04922}, {"ts": 1770060840000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060900000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060960000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 42.2, "quote_volume": 10.0225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061020000, "open": 0.2375, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 79.6, "quote_volume": 18.90922, "trades": 3, "taker_buy_volume": 79.6, "taker_buy_quote": 18.90922}, {"ts": 1770061080000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 42.2, "quote_volume": 10.02672, "trades": 2, "taker_buy_volume": 42.2, "taker_buy_quote": 10.02672}, {"ts": 1770061140000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 274.0, "quote_volume": 65.1024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061200000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061260000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 48.0, "quote_volume": 11.41018, "trades": 2, "taker_buy_volume": 48.0, "taker_buy_quote": 11.41018}, {"ts": 1770061320000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061380000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 54.9, "quote_volume": 13.04424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061440000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061500000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061560000, "open": 0.2376, "high": 0.2376, "low": 0.2374, "close": 0.2374, "volume": 800.0, "quote_volume": 189.95131, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061620000, "open": 0.2374, "high": 0.2376, "low": 0.2374, "close": 0.2376, "volume": 147.2, "quote_volume": 34.96004, "trades": 5, "taker_buy_volume": 73.8, "taker_buy_quote": 17.53488}, {"ts": 1770061680000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061740000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061800000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 160.1, "quote_volume": 37.99173, "trades": 5, "taker_buy_volume": 117.9, "taker_buy_quote": 27.97767}, {"ts": 1770061860000, "open": 0.2372, "high": 0.2372, "low": 0.237, "close": 0.2371, "volume": 2117.2, "quote_volume": 501.90811, "trades": 10, "taker_buy_volume": 1942.8, "taker_buy_quote": 460.55788}, {"ts": 1770061920000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061980000, "open": 0.2372, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 112.0, "quote_volume": 26.56657, "trades": 3, "taker_buy_volume": 112.0, "taker_buy_quote": 26.56657}, {"ts": 1770062040000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 329.8, "quote_volume": 78.26154, "trades": 7, "taker_buy_volume": 122.8, "taker_buy_quote": 29.14044}, {"ts": 1770062100000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 42.2, "quote_volume": 10.01828, "trades": 2, "taker_buy_volume": 42.2, "taker_buy_quote": 10.01828}, {"ts": 1770062160000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062220000, "open": 0.2373, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 84.4, "quote_volume": 20.03234, "trades": 4, "taker_buy_volume": 42.2, "taker_buy_quote": 10.01828}, {"ts": 1770062280000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 99.1, "quote_volume": 23.53625, "trades": 2, "taker_buy_volume": 99.1, "taker_buy_quote": 23.53625}, {"ts": 1770062340000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 99.1, "quote_volume": 23.51643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062400000, "open": 0.2372, "high": 0.2372, "low": 0.2365, "close": 0.2368, "volume": 12317.4, "quote_volume": 2918.49234, "trades": 100, "taker_buy_volume": 6971.2, "taker_buy_quote": 1652.55665}, {"ts": 1770062460000, "open": 0.2367, "high": 0.2371, "low": 0.2367, "close": 0.2371, "volume": 1891.9, "quote_volume": 448.16029, "trades": 17, "taker_buy_volume": 1071.0, "taker_buy_quote": 253.57812}, {"ts": 1770062520000, "open": 0.237, "high": 0.237, "low": 0.2369, "close": 0.2369, "volume": 84.6, "quote_volume": 20.04597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062580000, "open": 0.2369, "high": 0.2369, "low": 0.2367, "close": 0.2368, "volume": 1498.2, "quote_volume": 354.71679, "trades": 10, "taker_buy_volume": 972.6, "taker_buy_quote": 230.27884}, {"ts": 1770062640000, "open": 0.2368, "high": 0.2372, "low": 0.2368, "close": 0.2372, "volume": 1019.5, "quote_volume": 241.59754, "trades": 13, "taker_buy_volume": 571.4, "taker_buy_quote": 135.48746}, {"ts": 1770062700000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 790.3, "quote_volume": 187.5835, "trades": 9, "taker_buy_volume": 104.2, "taker_buy_quote": 24.73484}, {"ts": 1770062760000, "open": 0.2374, "high": 0.2378, "low": 0.2374, "close": 0.2377, "volume": 4516.5, "quote_volume": 1073.34984, "trades": 29, "taker_buy_volume": 1008.2, "taker_buy_quote": 239.64333}, {"ts": 1770062820000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2376, "volume": 824.5, "quote_volume": 195.96563, "trades": 2, "taker_buy_volume": 644.3, "taker_buy_quote": 153.15011}, {"ts": 1770062880000, "open": 0.2378, "high": 0.2381, "low": 0.2377, "close": 0.2379, "volume": 4810.1, "quote_volume": 1144.35086, "trades": 34, "taker_buy_volume": 242.6, "taker_buy_quote": 57.73204}, {"ts": 1770062940000, "open": 0.238, "high": 0.238, "low": 0.2379, "close": 0.2379, "volume": 13907.2, "quote_volume": 3308.59207, "trades": 17, "taker_buy_volume": 514.0, "taker_buy_quote": 122.332}, {"ts": 1770063000000, "open": 0.2379, "high": 0.2379, "low": 0.2376, "close": 0.2376, "volume": 36352.3, "quote_volume": 8646.84645, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063060000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 708.1, "quote_volume": 168.4838, "trades": 4, "taker_buy_volume": 708.1, "taker_buy_quote": 168.4838}, {"ts": 1770063120000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 42.1, "quote_volume": 10.01138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063180000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063240000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2376, "volume": 138.9, "quote_volume": 33.01231, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063300000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 42.2, "quote_volume": 10.03516, "trades": 1, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03516}, {"ts": 1770063360000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 25.9, "quote_volume": 6.16161, "trades": 1, "taker_buy_volume": 25.9, "taker_buy_quote": 6.16161}, {"ts": 1770063420000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 143.0, "quote_volume": 33.9911, "trades": 2, "taker_buy_volume": 100.8, "taker_buy_quote": 23.96016}, {"ts": 1770063480000, "open": 0.2379, "high": 0.238, "low": 0.2378, "close": 0.2378, "volume": 141.6, "quote_volume": 33.68664, "trades": 7, "taker_buy_volume": 99.4, "taker_buy_quote": 23.65148}, {"ts": 1770063540000, "open": 0.2377, "high": 0.2377, "low": 0.2375, "close": 0.2375, "volume": 356.6, "quote_volume": 84.75116, "trades": 11, "taker_buy_volume": 230.0, "taker_buy_quote": 54.671}, {"ts": 1770063600000, "open": 0.2374, "high": 0.2375, "low": 0.2373, "close": 0.2374, "volume": 3615.5, "quote_volume": 858.11913, "trades": 12, "taker_buy_volume": 3474.3, "taker_buy_quote": 824.60247}, {"ts": 1770063660000, "open": 0.2374, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 1258.3, "quote_volume": 298.71879, "trades": 8, "taker_buy_volume": 1133.0, "taker_buy_quote": 268.9851}, {"ts": 1770063720000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2375, "volume": 1413.1, "quote_volume": 335.49445, "trades": 7, "taker_buy_volume": 1370.0, "taker_buy_quote": 325.26682}, {"ts": 1770063780000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2373, "volume": 439.5, "quote_volume": 104.28912, "trades": 4, "taker_buy_volume": 355.0, "taker_buy_quote": 84.2415}, {"ts": 1770063840000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063900000, "open": 0.2372, "high": 0.2372, "low": 0.2371, "close": 0.2371, "volume": 199.0, "quote_volume": 47.19857, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063960000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 299.8, "quote_volume": 71.11256, "trades": 1, "taker_buy_volume": 299.8, "taker_buy_quote": 71.11256}, {"ts": 1770064020000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 112.4, "quote_volume": 26.67252, "trades": 3, "taker_buy_volume": 112.4, "taker_buy_quote": 26.67252}, {"ts": 1770064080000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2373, "volume": 493.2, "quote_volume": 117.07648, "trades": 6, "taker_buy_volume": 355.2, "taker_buy_quote": 84.32448}, {"ts": 1770064140000, "open": 0.2374, "high": 0.2374, "low": 0.2371, "close": 0.2373, "volume": 1072.0, "quote_volume": 254.39703, "trades": 9, "taker_buy_volume": 937.8, "taker_buy_quote": 222.56554}, {"ts": 1770064200000, "open": 0.237, "high": 0.2371, "low": 0.2368, "close": 0.237, "volume": 2289.5, "quote_volume": 542.77487, "trades": 12, "taker_buy_volume": 1966.0, "taker_buy_quote": 466.1362}, {"ts": 1770064260000, "open": 0.2368, "high": 0.2373, "low": 0.2367, "close": 0.2372, "volume": 2637.1, "quote_volume": 625.22763, "trades": 19, "taker_buy_volume": 1908.2, "taker_buy_quote": 452.56391}, {"ts": 1770064320000, "open": 0.2372, "high": 0.2374, "low": 0.2371, "close": 0.2374, "volume": 6864.1, "quote_volume": 1628.31543, "trades": 9, "taker_buy_volume": 6839.8, "taker_buy_quote": 1622.5539}, {"ts": 1770064380000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 42.3, "quote_volume": 10.03779, "trades": 1, "taker_buy_volume": 42.3, "taker_buy_quote": 10.03779}, {"ts": 1770064440000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064500000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 274.3, "quote_volume": 65.06396, "trades": 7, "taker_buy_volume": 232.0, "taker_buy_quote": 55.0304}, {"ts": 1770064560000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2375, "volume": 1348.3, "quote_volume": 320.2058, "trades": 7, "taker_buy_volume": 1348.3, "taker_buy_quote": 320.2058}, {"ts": 1770064620000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 1135.3, "quote_volume": 269.63375, "trades": 5, "taker_buy_volume": 370.0, "taker_buy_quote": 87.875}, {"ts": 1770064680000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 475.0, "quote_volume": 112.765, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 112.765}, {"ts": 1770064740000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064800000, "open": 0.2374, "high": 0.2376, "low": 0.2374, "close": 0.2375, "volume": 20529.6, "quote_volume": 4875.76388, "trades": 24, "taker_buy_volume": 19128.5, "taker_buy_quote": 4543.07831}, {"ts": 1770064860000, "open": 0.2374, "high": 0.2376, "low": 0.2374, "close": 0.2376, "volume": 1330.5, "quote_volume": 315.86914, "trades": 5, "taker_buy_volume": 42.2, "taker_buy_quote": 10.02672}, {"ts": 1770064920000, "open": 0.2377, "high": 0.2379, "low": 0.2376, "close": 0.2377, "volume": 4984.7, "quote_volume": 1184.75453, "trades": 21, "taker_buy_volume": 2248.1, "taker_buy_quote": 534.46184}, {"ts": 1770064980000, "open": 0.2376, "high": 0.2376, "low": 0.2375, "close": 0.2375, "volume": 356.1, "quote_volume": 84.59945, "trades": 5, "taker_buy_volume": 257.0, "taker_buy_quote": 61.0632}, {"ts": 1770065040000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 275.0, "quote_volume": 65.3125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065100000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 514.0, "quote_volume": 122.075, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 122.075}, {"ts": 1770065160000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2373, "volume": 141.3, "quote_volume": 33.53471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065220000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 1608.6, "quote_volume": 381.72078, "trades": 7, "taker_buy_volume": 256.0, "taker_buy_quote": 60.7488}, {"ts": 1770065280000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 554.3, "quote_volume": 131.50556, "trades": 3, "taker_buy_volume": 512.0, "taker_buy_quote": 121.472}, {"ts": 1770065340000, "open": 0.2371, "high": 0.2372, "low": 0.237, "close": 0.2372, "volume": 1322.0, "quote_volume": 313.51597, "trades": 10, "taker_buy_volume": 1237.4, "taker_buy_quote": 293.46154}, {"ts": 1770065400000, "open": 0.2372, "high": 0.2376, "low": 0.2372, "close": 0.2376, "volume": 1312.4, "quote_volume": 311.43458, "trades": 7, "taker_buy_volume": 1312.4, "taker_buy_quote": 311.43458}, {"ts": 1770065460000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 42.2, "quote_volume": 10.01406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065520000, "open": 0.2374, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 743.5, "quote_volume": 176.5126, "trades": 4, "taker_buy_volume": 99.2, "taker_buy_quote": 23.55578}, {"ts": 1770065580000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065640000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 9223.6, "quote_volume": 2187.91574, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065700000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 275.0, "quote_volume": 65.2025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065760000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 99.2, "quote_volume": 23.54016, "trades": 4, "taker_buy_volume": 99.2, "taker_buy_quote": 23.54016}, {"ts": 1770065820000, "open": 0.2374, "high": 0.2376, "low": 0.2374, "close": 0.2376, "volume": 8746.1, "quote_volume": 2076.48292, "trades": 16, "taker_buy_volume": 7818.9, "taker_buy_quote": 1856.24463}, {"ts": 1770065880000, "open": 0.2377, "high": 0.2378, "low": 0.2376, "close": 0.2377, "volume": 877.9, "quote_volume": 208.67035, "trades": 8, "taker_buy_volume": 84.4, "taker_buy_quote": 20.0661}, {"ts": 1770065940000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066000000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 495.5, "quote_volume": 117.8135, "trades": 5, "taker_buy_volume": 495.5, "taker_buy_quote": 117.8135}, {"ts": 1770066060000, "open": 0.2377, "high": 0.2379, "low": 0.2377, "close": 0.2378, "volume": 9669.1, "quote_volume": 2299.21244, "trades": 17, "taker_buy_volume": 141.2, "taker_buy_quote": 33.58726}, {"ts": 1770066120000, "open": 0.2379, "high": 0.2381, "low": 0.2378, "close": 0.2379, "volume": 15577.1, "quote_volume": 3707.31432, "trades": 11, "taker_buy_volume": 15464.9, "taker_buy_quote": 3680.63316}, {"ts": 1770066180000, "open": 0.238, "high": 0.2382, "low": 0.238, "close": 0.2381, "volume": 6287.4, "quote_volume": 1496.78807, "trades": 25, "taker_buy_volume": 3134.4, "taker_buy_quote": 746.04707}, {"ts": 1770066240000, "open": 0.238, "high": 0.2383, "low": 0.238, "close": 0.2381, "volume": 8549.4, "quote_volume": 2035.48235, "trades": 25, "taker_buy_volume": 1089.1, "taker_buy_quote": 259.5199}, {"ts": 1770066300000, "open": 0.2383, "high": 0.2389, "low": 0.2383, "close": 0.2387, "volume": 24944.8, "quote_volume": 5952.72697, "trades": 109, "taker_buy_volume": 17291.8, "taker_buy_quote": 4126.5124}, {"ts": 1770066360000, "open": 0.2385, "high": 0.2388, "low": 0.2385, "close": 0.2388, "volume": 1373.2, "quote_volume": 327.67933, "trades": 13, "taker_buy_volume": 952.3, "taker_buy_quote": 227.29468}, {"ts": 1770066420000, "open": 0.2388, "high": 0.2388, "low": 0.2386, "close": 0.2387, "volume": 8625.8, "quote_volume": 2058.95648, "trades": 24, "taker_buy_volume": 4195.2, "taker_buy_quote": 1001.39844}, {"ts": 1770066480000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 945.2, "quote_volume": 225.69698, "trades": 7, "taker_buy_volume": 69.1, "taker_buy_quote": 16.50108}, {"ts": 1770066540000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 828.3, "quote_volume": 197.88084, "trades": 5, "taker_buy_volume": 460.0, "taker_buy_quote": 109.9308}, {"ts": 1770066600000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 644.3, "quote_volume": 153.89567, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066660000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066720000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066780000, "open": 0.2388, "high": 0.2391, "low": 0.2388, "close": 0.2389, "volume": 5129.4, "quote_volume": 1225.75467, "trades": 14, "taker_buy_volume": 3140.9, "taker_buy_quote": 750.79038}, {"ts": 1770066840000, "open": 0.2391, "high": 0.2392, "low": 0.2389, "close": 0.2389, "volume": 4363.4, "quote_volume": 1043.16039, "trades": 20, "taker_buy_volume": 2044.6, "taker_buy_quote": 488.90063}, {"ts": 1770066900000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 83.0, "quote_volume": 19.837, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 19.837}, {"ts": 1770066960000, "open": 0.239, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 3604.2, "quote_volume": 861.19421, "trades": 9, "taker_buy_volume": 736.0, "taker_buy_quote": 175.904}, {"ts": 1770067020000, "open": 0.2388, "high": 0.2388, "low": 0.2385, "close": 0.2385, "volume": 223.4, "quote_volume": 53.32272, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067080000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 119.5, "quote_volume": 28.5127, "trades": 6, "taker_buy_volume": 119.5, "taker_buy_quote": 28.5127}, {"ts": 1770067140000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067200000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 1964.4, "quote_volume": 468.5094, "trades": 10, "taker_buy_volume": 1922.4, "taker_buy_quote": 458.4924}, {"ts": 1770067260000, "open": 0.2384, "high": 0.2386, "low": 0.2383, "close": 0.2386, "volume": 1902.4, "quote_volume": 453.44561, "trades": 20, "taker_buy_volume": 1720.0, "taker_buy_quote": 409.96566}, {"ts": 1770067320000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 232.1, "quote_volume": 55.40227, "trades": 4, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0254}, {"ts": 1770067380000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067440000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2385, "volume": 530.8, "quote_volume": 126.5681, "trades": 6, "taker_buy_volume": 211.8, "taker_buy_quote": 50.5143}, {"ts": 1770067500000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 125.6, "quote_volume": 29.96816, "trades": 3, "taker_buy_volume": 125.6, "taker_buy_quote": 29.96816}, {"ts": 1770067560000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 42.0, "quote_volume": 10.0254, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0254}, {"ts": 1770067620000, "open": 0.2387, "high": 0.2388, "low": 0.2387, "close": 0.2388, "volume": 646.7, "quote_volume": 154.37359, "trades": 15, "taker_buy_volume": 63.0, "taker_buy_quote": 15.0444}, {"ts": 1770067680000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067740000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067800000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067860000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 42.0, "quote_volume": 10.0296, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0296}, {"ts": 1770067920000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 2462.0, "quote_volume": 587.9298, "trades": 6, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0338}, {"ts": 1770067980000, "open": 0.239, "high": 0.2393, "low": 0.239, "close": 0.2391, "volume": 4823.9, "quote_volume": 1153.86551, "trades": 19, "taker_buy_volume": 3152.8, "taker_buy_quote": 754.37633}, {"ts": 1770068040000, "open": 0.2391, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 23406.2, "quote_volume": 5592.32552, "trades": 22, "taker_buy_volume": 3497.0, "taker_buy_quote": 835.97527}, {"ts": 1770068100000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 175.5, "quote_volume": 41.96205, "trades": 1, "taker_buy_volume": 175.5, "taker_buy_quote": 41.96205}, {"ts": 1770068160000, "open": 0.2392, "high": 0.2394, "low": 0.2391, "close": 0.2391, "volume": 12598.3, "quote_volume": 3013.57984, "trades": 58, "taker_buy_volume": 3522.5, "taker_buy_quote": 842.77597}, {"ts": 1770068220000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 2737.9, "quote_volume": 654.65477, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068280000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 1017.9, "quote_volume": 243.2781, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068340000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 1401.6, "quote_volume": 335.12256, "trades": 4, "taker_buy_volume": 1401.6, "taker_buy_quote": 335.12256}, {"ts": 1770068400000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 113.0, "quote_volume": 27.007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068460000, "open": 0.239, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 2240.4, "quote_volume": 535.45365, "trades": 14, "taker_buy_volume": 2093.4, "taker_buy_quote": 500.3274}, {"ts": 1770068520000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 1840.0, "quote_volume": 439.98839, "trades": 12, "taker_buy_volume": 1840.0, "taker_buy_quote": 439.98839}, {"ts": 1770068580000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068640000, "open": 0.2389, "high": 0.239, "low": 0.2388, "close": 0.2389, "volume": 3448.1, "quote_volume": 823.72886, "trades": 20, "taker_buy_volume": 1782.9, "taker_buy_quote": 426.04052}, {"ts": 1770068700000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 42.0, "quote_volume": 10.038, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 10.038}, {"ts": 1770068760000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 239.0, "quote_volume": 57.15475, "trades": 6, "taker_buy_volume": 140.4, "taker_buy_quote": 33.57949}, {"ts": 1770068820000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 1641.5, "quote_volume": 392.96106, "trades": 12, "taker_buy_volume": 1543.0, "taker_buy_quote": 369.39001}, {"ts": 1770068880000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 41.9, "quote_volume": 10.03086, "trades": 2, "taker_buy_volume": 41.9, "taker_buy_quote": 10.03086}, {"ts": 1770068940000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 38.0, "quote_volume": 9.101, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 9.101}, {"ts": 1770069000000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069060000, "open": 0.2395, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 4925.2, "quote_volume": 1180.32439, "trades": 22, "taker_buy_volume": 3941.0, "taker_buy_quote": 944.57536}, {"ts": 1770069120000, "open": 0.2398, "high": 0.2399, "low": 0.2394, "close": 0.2394, "volume": 10626.5, "quote_volume": 2546.32002, "trades": 41, "taker_buy_volume": 1684.3, "taker_buy_quote": 403.93184}, {"ts": 1770069180000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 1201.8, "quote_volume": 287.78431, "trades": 6, "taker_buy_volume": 258.6, "taker_buy_quote": 61.96056}, {"ts": 1770069240000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 64.0, "quote_volume": 15.3216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069300000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069360000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 41.9, "quote_volume": 10.02667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069420000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069480000, "open": 0.2392, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 2620.9, "quote_volume": 627.12915, "trades": 15, "taker_buy_volume": 2098.7, "taker_buy_quote": 502.21891}, {"ts": 1770069540000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 9705.6, "quote_volume": 2321.59312, "trades": 14, "taker_buy_volume": 9473.6, "taker_buy_quote": 2266.12192}, {"ts": 1770069600000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 1965.1, "quote_volume": 470.47, "trades": 6, "taker_buy_volume": 1965.1, "taker_buy_quote": 470.47}, {"ts": 1770069660000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 708.1, "quote_volume": 169.51914, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069720000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 13482.5, "quote_volume": 3225.05081, "trades": 18, "taker_buy_volume": 10274.7, "taker_buy_quote": 2458.00546}, {"ts": 1770069780000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 6807.2, "quote_volume": 1630.39523, "trades": 17, "taker_buy_volume": 125.7, "taker_buy_quote": 30.10515}, {"ts": 1770069840000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 41.9, "quote_volume": 10.04343, "trades": 2, "taker_buy_volume": 41.9, "taker_buy_quote": 10.04343}, {"ts": 1770069900000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 168.8, "quote_volume": 40.46136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069960000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 64.8, "quote_volume": 15.53904, "trades": 3, "taker_buy_volume": 64.8, "taker_buy_quote": 15.53904}, {"ts": 1770070020000, "open": 0.2399, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 4738.2, "quote_volume": 1136.16832, "trades": 17, "taker_buy_volume": 98.2, "taker_buy_quote": 23.55818}, {"ts": 1770070080000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 3023.2, "quote_volume": 724.74297, "trades": 14, "taker_buy_volume": 2402.8, "taker_buy_quote": 576.03309}, {"ts": 1770070140000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 255.0, "quote_volume": 61.098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070200000, "open": 0.2396, "high": 0.2401, "low": 0.2396, "close": 0.2401, "volume": 11668.4, "quote_volume": 2798.64521, "trades": 14, "taker_buy_volume": 11646.5, "taker_buy_quote": 2793.39797}, {"ts": 1770070260000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 5657.9, "quote_volume": 1357.08246, "trades": 16, "taker_buy_volume": 3000.0, "taker_buy_quote": 719.7}, {"ts": 1770070320000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 2037.4, "quote_volume": 488.59691, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070380000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 3504.2, "quote_volume": 840.87619, "trades": 23, "taker_buy_volume": 1269.5, "taker_buy_quote": 304.60727}, {"ts": 1770070440000, "open": 0.24, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 1207.8, "quote_volume": 289.80888, "trades": 5, "taker_buy_volume": 256.3, "taker_buy_quote": 61.53763}, {"ts": 1770070500000, "open": 0.2399, "high": 0.2399, "low": 0.2395, "close": 0.2397, "volume": 6035.3, "quote_volume": 1446.81182, "trades": 17, "taker_buy_volume": 3506.7, "taker_buy_quote": 840.31087}, {"ts": 1770070560000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070620000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 43.0, "quote_volume": 10.3028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070680000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070740000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 64.0, "quote_volume": 15.328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070800000, "open": 0.2396, "high": 0.2401, "low": 0.2396, "close": 0.2401, "volume": 920.6, "quote_volume": 220.87432, "trades": 8, "taker_buy_volume": 110.8, "taker_buy_quote": 26.5702}, {"ts": 1770070860000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070920000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 959.3, "quote_volume": 230.13913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070980000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071040000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 279.0, "quote_volume": 66.9321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071100000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 255.2, "quote_volume": 61.22248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071160000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071220000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071280000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071340000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071400000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071460000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 874.8, "quote_volume": 210.07961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071520000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2402, "volume": 1748.5, "quote_volume": 419.91797, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071580000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 8462.4, "quote_volume": 2034.56343, "trades": 6, "taker_buy_volume": 8462.4, "taker_buy_quote": 2034.56343}, {"ts": 1770071640000, "open": 0.2402, "high": 0.2405, "low": 0.2402, "close": 0.2404, "volume": 10791.0, "quote_volume": 2592.41455, "trades": 8, "taker_buy_volume": 9916.1, "taker_buy_quote": 2382.02416}, {"ts": 1770071700000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071760000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071820000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 656.6, "quote_volume": 157.9264, "trades": 5, "taker_buy_volume": 628.6, "taker_buy_quote": 151.1896}, {"ts": 1770071880000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 143.7, "quote_volume": 34.58859, "trades": 2, "taker_buy_volume": 143.7, "taker_buy_quote": 34.58859}, {"ts": 1770071940000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072000000, "open": 0.2408, "high": 0.2409, "low": 0.2406, "close": 0.2407, "volume": 6056.3, "quote_volume": 1457.85134, "trades": 17, "taker_buy_volume": 714.3, "taker_buy_quote": 172.00714}, {"ts": 1770072060000, "open": 0.2408, "high": 0.2409, "low": 0.2406, "close": 0.2409, "volume": 9996.2, "quote_volume": 2407.38268, "trades": 15, "taker_buy_volume": 8115.5, "taker_buy_quote": 1954.78066}, {"ts": 1770072120000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 109.0, "quote_volume": 26.2581, "trades": 2, "taker_buy_volume": 109.0, "taker_buy_quote": 26.2581}, {"ts": 1770072180000, "open": 0.2411, "high": 0.2411, "low": 0.2408, "close": 0.2408, "volume": 7055.4, "quote_volume": 1699.48232, "trades": 24, "taker_buy_volume": 364.5, "taker_buy_quote": 87.88095}, {"ts": 1770072240000, "open": 0.241, "high": 0.2412, "low": 0.241, "close": 0.2412, "volume": 6376.6, "quote_volume": 1536.76844, "trades": 20, "taker_buy_volume": 60.0, "taker_buy_quote": 14.46784}, {"ts": 1770072300000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072360000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 65.0, "quote_volume": 15.68218, "trades": 3, "taker_buy_volume": 65.0, "taker_buy_quote": 15.68218}, {"ts": 1770072420000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 4817.9, "quote_volume": 1163.94917, "trades": 6, "taker_buy_volume": 4817.9, "taker_buy_quote": 1163.94917}, {"ts": 1770072480000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072540000, "open": 0.2416, "high": 0.242, "low": 0.2416, "close": 0.2417, "volume": 7547.4, "quote_volume": 1824.80682, "trades": 26, "taker_buy_volume": 3081.7, "taker_buy_quote": 745.37085}, {"ts": 1770072600000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 1411.4, "quote_volume": 341.27893, "trades": 16, "taker_buy_volume": 24.1, "taker_buy_quote": 5.82979}, {"ts": 1770072660000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 3021.2, "quote_volume": 730.82828, "trades": 3, "taker_buy_volume": 3021.2, "taker_buy_quote": 730.82828}, {"ts": 1770072720000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072780000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072840000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 1373.3, "quote_volume": 332.18206, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072900000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 3931.0, "quote_volume": 950.81364, "trades": 43, "taker_buy_volume": 141.6, "taker_buy_quote": 34.23888}, {"ts": 1770072960000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 1956.9, "quote_volume": 473.37411, "trades": 4, "taker_buy_volume": 41.5, "taker_buy_quote": 10.03885}, {"ts": 1770073020000, "open": 0.242, "high": 0.2421, "low": 0.2414, "close": 0.2414, "volume": 4936.0, "quote_volume": 1194.04596, "trades": 23, "taker_buy_volume": 802.9, "taker_buy_quote": 194.33415}, {"ts": 1770073080000, "open": 0.2414, "high": 0.2417, "low": 0.2414, "close": 0.2417, "volume": 183.6, "quote_volume": 44.34179, "trades": 7, "taker_buy_volume": 183.6, "taker_buy_quote": 44.34179}, {"ts": 1770073140000, "open": 0.2416, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 2408.3, "quote_volume": 581.76818, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073200000, "open": 0.2415, "high": 0.2416, "low": 0.2413, "close": 0.2416, "volume": 8929.0, "quote_volume": 2156.74049, "trades": 9, "taker_buy_volume": 8886.4, "taker_buy_quote": 2146.46111}, {"ts": 1770073260000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073320000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073380000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 459.0, "quote_volume": 110.7567, "trades": 6, "taker_buy_volume": 340.9, "taker_buy_quote": 82.25917}, {"ts": 1770073440000, "open": 0.2414, "high": 0.2419, "low": 0.2414, "close": 0.2417, "volume": 4731.6, "quote_volume": 1143.41201, "trades": 34, "taker_buy_volume": 1710.1, "taker_buy_quote": 413.30441}, {"ts": 1770073500000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 3317.0, "quote_volume": 802.31449, "trades": 14, "taker_buy_volume": 1740.7, "taker_buy_quote": 421.07947}, {"ts": 1770073560000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 280.9, "quote_volume": 67.92162, "trades": 1, "taker_buy_volume": 280.9, "taker_buy_quote": 67.92162}, {"ts": 1770073620000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073680000, "open": 0.2417, "high": 0.2418, "low": 0.2415, "close": 0.2418, "volume": 3542.5, "quote_volume": 855.93839, "trades": 24, "taker_buy_volume": 2629.2, "taker_buy_quote": 635.20623}, {"ts": 1770073740000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2416, "volume": 570.0, "quote_volume": 137.8177, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073800000, "open": 0.2415, "high": 0.2416, "low": 0.2413, "close": 0.2416, "volume": 2845.5, "quote_volume": 687.17428, "trades": 12, "taker_buy_volume": 2473.0, "taker_buy_quote": 597.26758}, {"ts": 1770073860000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 711.1, "quote_volume": 171.91104, "trades": 11, "taker_buy_volume": 253.1, "taker_buy_quote": 61.21244}, {"ts": 1770073920000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 111.9, "quote_volume": 27.02511, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073980000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 12.6, "quote_volume": 3.04164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074040000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.5, "quote_volume": 10.01395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074100000, "open": 0.2413, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 693.3, "quote_volume": 167.34528, "trades": 7, "taker_buy_volume": 214.9, "taker_buy_quote": 51.85952}, {"ts": 1770074160000, "open": 0.2414, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 3489.4, "quote_volume": 842.2427, "trades": 14, "taker_buy_volume": 537.5, "taker_buy_quote": 129.78891}, {"ts": 1770074220000, "open": 0.2412, "high": 0.2413, "low": 0.2408, "close": 0.2409, "volume": 14092.9, "quote_volume": 3396.48617, "trades": 47, "taker_buy_volume": 1201.3, "taker_buy_quote": 289.61049}, {"ts": 1770074280000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 297.8, "quote_volume": 71.7698, "trades": 3, "taker_buy_volume": 297.8, "taker_buy_quote": 71.7698}, {"ts": 1770074340000, "open": 0.241, "high": 0.2413, "low": 0.241, "close": 0.241, "volume": 8672.7, "quote_volume": 2090.48628, "trades": 38, "taker_buy_volume": 4362.6, "taker_buy_quote": 1051.6549}, {"ts": 1770074400000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074460000, "open": 0.2409, "high": 0.2409, "low": 0.2407, "close": 0.2407, "volume": 244.8, "quote_volume": 58.95424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074520000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 63.6, "quote_volume": 15.30852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074580000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 366.0, "quote_volume": 88.1328, "trades": 3, "taker_buy_volume": 366.0, "taker_buy_quote": 88.1328}, {"ts": 1770074640000, "open": 0.2408, "high": 0.2408, "low": 0.2406, "close": 0.2406, "volume": 281.0, "quote_volume": 67.63675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074700000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 1830.7, "quote_volume": 440.64949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074760000, "open": 0.2406, "high": 0.2408, "low": 0.2406, "close": 0.2408, "volume": 355.0, "quote_volume": 85.42132, "trades": 15, "taker_buy_volume": 41.6, "taker_buy_quote": 10.01728}, {"ts": 1770074820000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 187.7, "quote_volume": 45.19816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074880000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 41.6, "quote_volume": 10.02144, "trades": 2, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02144}, {"ts": 1770074940000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 556.8, "quote_volume": 134.13312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075000000, "open": 0.2409, "high": 0.2409, "low": 0.2407, "close": 0.2407, "volume": 1445.8, "quote_volume": 348.14007, "trades": 9, "taker_buy_volume": 23.0, "taker_buy_quote": 5.5361}, {"ts": 1770075060000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075120000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 1478.4, "quote_volume": 355.85088, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075180000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 41.6, "quote_volume": 10.01728, "trades": 2, "taker_buy_volume": 41.6, "taker_buy_quote": 10.01728}, {"ts": 1770075240000, "open": 0.2409, "high": 0.241, "low": 0.2409, "close": 0.241, "volume": 139.2, "quote_volume": 33.54304, "trades": 4, "taker_buy_volume": 139.2, "taker_buy_quote": 33.54304}, {"ts": 1770075300000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 106.2, "quote_volume": 25.61128, "trades": 4, "taker_buy_volume": 106.2, "taker_buy_quote": 25.61128}, {"ts": 1770075360000, "open": 0.2413, "high": 0.2415, "low": 0.241, "close": 0.2413, "volume": 28960.4, "quote_volume": 6986.32959, "trades": 75, "taker_buy_volume": 19288.2, "taker_buy_quote": 4653.55405}, {"ts": 1770075420000, "open": 0.2413, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 112.8, "quote_volume": 27.20617, "trades": 5, "taker_buy_volume": 29.7, "taker_buy_quote": 7.16661}, {"ts": 1770075480000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 73.5, "quote_volume": 17.7282, "trades": 4, "taker_buy_volume": 73.5, "taker_buy_quote": 17.7282}, {"ts": 1770075540000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075600000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 1023.5, "quote_volume": 246.74015, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075660000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075720000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 142.6, "quote_volume": 34.34818, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075780000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075840000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075900000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075960000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076020000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076080000, "open": 0.2407, "high": 0.2407, "low": 0.2405, "close": 0.2405, "volume": 166.4, "quote_volume": 40.0482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076140000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076200000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 96.9, "quote_volume": 23.30445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076260000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 41.6, "quote_volume": 10.00064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076320000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 2390.9, "quote_volume": 574.52403, "trades": 6, "taker_buy_volume": 2256.9, "taker_buy_quote": 542.33307}, {"ts": 1770076380000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076440000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 280.0, "quote_volume": 67.228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076500000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076560000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 851.8, "quote_volume": 204.36512, "trades": 9, "taker_buy_volume": 41.7, "taker_buy_quote": 10.01217}, {"ts": 1770076620000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076680000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 1299.7, "quote_volume": 312.18794, "trades": 7, "taker_buy_volume": 41.7, "taker_buy_quote": 10.01634}, {"ts": 1770076740000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 83.0, "quote_volume": 19.9366, "trades": 3, "taker_buy_volume": 83.0, "taker_buy_quote": 19.9366}, {"ts": 1770076800000, "open": 0.2403, "high": 0.241, "low": 0.2403, "close": 0.2403, "volume": 11182.1, "quote_volume": 2691.1047, "trades": 57, "taker_buy_volume": 5183.3, "taker_buy_quote": 1247.66855}, {"ts": 1770076860000, "open": 0.2402, "high": 0.2402, "low": 0.2398, "close": 0.2398, "volume": 235.8, "quote_volume": 56.59473, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076920000, "open": 0.2397, "high": 0.2397, "low": 0.239, "close": 0.239, "volume": 10091.9, "quote_volume": 2414.93785, "trades": 30, "taker_buy_volume": 257.3, "taker_buy_quote": 61.56768}, {"ts": 1770076980000, "open": 0.2389, "high": 0.2389, "low": 0.2386, "close": 0.2386, "volume": 7996.1, "quote_volume": 1907.89442, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077040000, "open": 0.2385, "high": 0.2388, "low": 0.2385, "close": 0.2385, "volume": 48643.3, "quote_volume": 11605.24066, "trades": 38, "taker_buy_volume": 36225.7, "taker_buy_quote": 8643.64306}, {"ts": 1770077100000, "open": 0.2384, "high": 0.2384, "low": 0.2381, "close": 0.2381, "volume": 10888.2, "quote_volume": 2594.50854, "trades": 24, "taker_buy_volume": 4726.3, "taker_buy_quote": 1126.25635}, {"ts": 1770077160000, "open": 0.2381, "high": 0.2381, "low": 0.238, "close": 0.238, "volume": 3111.5, "quote_volume": 740.83815, "trades": 6, "taker_buy_volume": 3011.5, "taker_buy_quote": 717.03815}, {"ts": 1770077220000, "open": 0.2382, "high": 0.2383, "low": 0.2379, "close": 0.2379, "volume": 4562.9, "quote_volume": 1086.80043, "trades": 17, "taker_buy_volume": 1618.0, "taker_buy_quote": 385.53888}, {"ts": 1770077280000, "open": 0.2379, "high": 0.2381, "low": 0.2377, "close": 0.238, "volume": 14514.0, "quote_volume": 3453.70605, "trades": 22, "taker_buy_volume": 8700.9, "taker_buy_quote": 2070.78204}, {"ts": 1770077340000, "open": 0.2378, "high": 0.2378, "low": 0.2375, "close": 0.2375, "volume": 363.3, "quote_volume": 86.30898, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077400000, "open": 0.2374, "high": 0.2374, "low": 0.2372, "close": 0.2373, "volume": 6104.0, "quote_volume": 1448.02319, "trades": 16, "taker_buy_volume": 1179.7, "taker_buy_quote": 279.96375}, {"ts": 1770077460000, "open": 0.2373, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 884.2, "quote_volume": 209.89576, "trades": 3, "taker_buy_volume": 884.2, "taker_buy_quote": 209.89576}, {"ts": 1770077520000, "open": 0.2372, "high": 0.2372, "low": 0.237, "close": 0.237, "volume": 360.8, "quote_volume": 85.56086, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077580000, "open": 0.237, "high": 0.2371, "low": 0.2368, "close": 0.237, "volume": 15009.8, "quote_volume": 3557.34263, "trades": 36, "taker_buy_volume": 14733.9, "taker_buy_quote": 3491.98608}, {"ts": 1770077640000, "open": 0.2368, "high": 0.237, "low": 0.2368, "close": 0.237, "volume": 4175.3, "quote_volume": 989.53341, "trades": 6, "taker_buy_volume": 4133.0, "taker_buy_quote": 979.51677}, {"ts": 1770077700000, "open": 0.2368, "high": 0.2368, "low": 0.2367, "close": 0.2368, "volume": 1120.7, "quote_volume": 265.31886, "trades": 7, "taker_buy_volume": 972.8, "taker_buy_quote": 230.3003}, {"ts": 1770077760000, "open": 0.2368, "high": 0.2368, "low": 0.2366, "close": 0.2367, "volume": 300.0, "quote_volume": 71.01007, "trades": 7, "taker_buy_volume": 216.1, "taker_buy_quote": 51.1551}, {"ts": 1770077820000, "open": 0.2368, "high": 0.2371, "low": 0.2368, "close": 0.2371, "volume": 256.2, "quote_volume": 60.70224, "trades": 6, "taker_buy_volume": 256.2, "taker_buy_quote": 60.70224}, {"ts": 1770077880000, "open": 0.2371, "high": 0.2371, "low": 0.2369, "close": 0.2369, "volume": 2327.6, "quote_volume": 551.65957, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077940000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 1252.2, "quote_volume": 296.52096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078000000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 25.0, "quote_volume": 5.9225, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 5.9225}, {"ts": 1770078060000, "open": 0.237, "high": 0.2373, "low": 0.237, "close": 0.2373, "volume": 4809.0, "quote_volume": 1140.63166, "trades": 10, "taker_buy_volume": 4809.0, "taker_buy_quote": 1140.63166}, {"ts": 1770078120000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 970.4, "quote_volume": 230.1937, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078180000, "open": 0.2372, "high": 0.2372, "low": 0.2371, "close": 0.2371, "volume": 168.7, "quote_volume": 40.01142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078240000, "open": 0.237, "high": 0.237, "low": 0.2368, "close": 0.2368, "volume": 410.1, "quote_volume": 97.14123, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078300000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 64.3, "quote_volume": 15.22624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078360000, "open": 0.2369, "high": 0.2373, "low": 0.2369, "close": 0.2373, "volume": 548.7, "quote_volume": 130.10308, "trades": 15, "taker_buy_volume": 484.7, "taker_buy_quote": 114.91588}, {"ts": 1770078420000, "open": 0.2374, "high": 0.2378, "low": 0.2374, "close": 0.2375, "volume": 1456.2, "quote_volume": 346.06679, "trades": 16, "taker_buy_volume": 656.2, "taker_buy_quote": 155.98796}, {"ts": 1770078480000, "open": 0.2376, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 1222.3, "quote_volume": 290.31327, "trades": 8, "taker_buy_volume": 42.2, "taker_buy_quote": 10.02672}, {"ts": 1770078540000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 59.0, "quote_volume": 14.02598, "trades": 2, "taker_buy_volume": 59.0, "taker_buy_quote": 14.02598}, {"ts": 1770078600000, "open": 0.2376, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 6283.2, "quote_volume": 1492.34183, "trades": 8, "taker_buy_volume": 55.0, "taker_buy_quote": 13.068}, {"ts": 1770078660000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 91.2, "quote_volume": 21.65088, "trades": 6, "taker_buy_volume": 25.0, "taker_buy_quote": 5.935}, {"ts": 1770078720000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 42.2, "quote_volume": 10.01406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078780000, "open": 0.2372, "high": 0.2373, "low": 0.237, "close": 0.237, "volume": 9702.0, "quote_volume": 2301.27389, "trades": 27, "taker_buy_volume": 9362.3, "taker_buy_quote": 2220.75233}, {"ts": 1770078840000, "open": 0.2369, "high": 0.237, "low": 0.2368, "close": 0.237, "volume": 1056.1, "quote_volume": 250.15605, "trades": 13, "taker_buy_volume": 971.5, "taker_buy_quote": 230.11854}, {"ts": 1770078900000, "open": 0.2368, "high": 0.2368, "low": 0.2366, "close": 0.2366, "volume": 4295.4, "quote_volume": 1016.31473, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078960000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 169.2, "quote_volume": 40.06656, "trades": 2, "taker_buy_volume": 169.2, "taker_buy_quote": 40.06656}, {"ts": 1770079020000, "open": 0.2369, "high": 0.237, "low": 0.2367, "close": 0.2367, "volume": 19915.8, "quote_volume": 4718.40607, "trades": 33, "taker_buy_volume": 13572.0, "taker_buy_quote": 3215.13986}, {"ts": 1770079080000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 4372.5, "quote_volume": 1034.97075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079140000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079200000, "open": 0.2368, "high": 0.2369, "low": 0.2368, "close": 0.2369, "volume": 542.3, "quote_volume": 128.46664, "trades": 4, "taker_buy_volume": 542.3, "taker_buy_quote": 128.46664}, {"ts": 1770079260000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 26.0, "quote_volume": 6.1568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079320000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 1908.6, "quote_volume": 452.14734, "trades": 2, "taker_buy_volume": 1908.6, "taker_buy_quote": 452.14734}, {"ts": 1770079380000, "open": 0.237, "high": 0.237, "low": 0.2369, "close": 0.2369, "volume": 180.3, "quote_volume": 42.7242, "trades": 7, "taker_buy_volume": 42.3, "taker_buy_quote": 10.0251}, {"ts": 1770079440000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 1298.3, "quote_volume": 307.56727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079500000, "open": 0.2371, "high": 0.2371, "low": 0.237, "close": 0.2371, "volume": 126.9, "quote_volume": 30.08376, "trades": 5, "taker_buy_volume": 84.6, "taker_buy_quote": 20.05866}, {"ts": 1770079560000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079620000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 42.3, "quote_volume": 10.0251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079680000, "open": 0.2369, "high": 0.2369, "low": 0.2368, "close": 0.2368, "volume": 168.7, "quote_volume": 39.9608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079740000, "open": 0.2367, "high": 0.2367, "low": 0.2366, "close": 0.2366, "volume": 84.6, "quote_volume": 20.02059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079800000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 91.6, "quote_volume": 21.6634, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079860000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 41.6, "quote_volume": 9.83424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079920000, "open": 0.2363, "high": 0.2364, "low": 0.2362, "close": 0.2364, "volume": 2781.8, "quote_volume": 657.57462, "trades": 13, "taker_buy_volume": 2698.6, "taker_buy_quote": 637.91862}, {"ts": 1770079980000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 23.2, "quote_volume": 5.4868, "trades": 1, "taker_buy_volume": 23.2, "taker_buy_quote": 5.4868}, {"ts": 1770080040000, "open": 0.2363, "high": 0.2364, "low": 0.2363, "close": 0.2364, "volume": 407.4, "quote_volume": 96.28166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080100000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 19.2, "quote_volume": 4.5408, "trades": 1, "taker_buy_volume": 19.2, "taker_buy_quote": 4.5408}, {"ts": 1770080160000, "open": 0.2365, "high": 0.2365, "low": 0.2363, "close": 0.2363, "volume": 106.4, "quote_volume": 25.15512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080220000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 419.8, "quote_volume": 99.24072, "trades": 3, "taker_buy_volume": 419.8, "taker_buy_quote": 99.24072}, {"ts": 1770080280000, "open": 0.2363, "high": 0.2365, "low": 0.2362, "close": 0.2365, "volume": 838.0, "quote_volume": 198.00413, "trades": 7, "taker_buy_volume": 99.4, "taker_buy_quote": 23.5081}, {"ts": 1770080340000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 198.6, "quote_volume": 46.9689, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080400000, "open": 0.2364, "high": 0.2365, "low": 0.2364, "close": 0.2365, "volume": 1640.7, "quote_volume": 387.90378, "trades": 7, "taker_buy_volume": 1640.7, "taker_buy_quote": 387.90378}, {"ts": 1770080460000, "open": 0.2364, "high": 0.2367, "low": 0.2364, "close": 0.2367, "volume": 11108.9, "quote_volume": 2629.38615, "trades": 14, "taker_buy_volume": 10892.1, "taker_buy_quote": 2578.13463}, {"ts": 1770080520000, "open": 0.2367, "high": 0.2373, "low": 0.2367, "close": 0.2373, "volume": 42730.1, "quote_volume": 10121.5959, "trades": 34, "taker_buy_volume": 39028.0, "taker_buy_quote": 9244.28038}, {"ts": 1770080580000, "open": 0.237, "high": 0.237, "low": 0.2366, "close": 0.2366, "volume": 9571.2, "quote_volume": 2266.30957, "trades": 14, "taker_buy_volume": 1057.4, "taker_buy_quote": 250.37538}, {"ts": 1770080640000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080700000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080760000, "open": 0.2367, "high": 0.2368, "low": 0.2367, "close": 0.2368, "volume": 1143.1, "quote_volume": 270.57602, "trades": 5, "taker_buy_volume": 1143.1, "taker_buy_quote": 270.57602}, {"ts": 1770080820000, "open": 0.2365, "high": 0.2365, "low": 0.2364, "close": 0.2364, "volume": 9656.1, "quote_volume": 2282.71018, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080880000, "open": 0.2364, "high": 0.2364, "low": 0.2363, "close": 0.2363, "volume": 35441.3, "quote_volume": 8378.31339, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080940000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081000000, "open": 0.2364, "high": 0.2364, "low": 0.2363, "close": 0.2363, "volume": 2441.9, "quote_volume": 577.2334, "trades": 4, "taker_buy_volume": 2124.3, "taker_buy_quote": 502.18452}, {"ts": 1770081060000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081120000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 42.4, "quote_volume": 10.01912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081180000, "open": 0.2362, "high": 0.2362, "low": 0.2361, "close": 0.2361, "volume": 534.1, "quote_volume": 126.10525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081240000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 3067.1, "quote_volume": 723.8356, "trades": 6, "taker_buy_volume": 3025.5, "taker_buy_quote": 714.018}, {"ts": 1770081300000, "open": 0.236, "high": 0.2363, "low": 0.236, "close": 0.2363, "volume": 1578.9, "quote_volume": 372.91644, "trades": 10, "taker_buy_volume": 1260.4, "taker_buy_quote": 297.75044}, {"ts": 1770081360000, "open": 0.2361, "high": 0.2361, "low": 0.236, "close": 0.236, "volume": 191.5, "quote_volume": 45.2032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081420000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081480000, "open": 0.2359, "high": 0.236, "low": 0.2359, "close": 0.236, "volume": 1081.7, "quote_volume": 255.23143, "trades": 6, "taker_buy_volume": 976.1, "taker_buy_quote": 230.32039}, {"ts": 1770081540000, "open": 0.2358, "high": 0.2358, "low": 0.2357, "close": 0.2358, "volume": 3925.3, "quote_volume": 925.52545, "trades": 15, "taker_buy_volume": 3809.1, "taker_buy_quote": 898.12965}, {"ts": 1770081600000, "open": 0.2358, "high": 0.2358, "low": 0.2357, "close": 0.2357, "volume": 586.1, "quote_volume": 138.14802, "trades": 3, "taker_buy_volume": 42.5, "taker_buy_quote": 10.0215}, {"ts": 1770081660000, "open": 0.2358, "high": 0.236, "low": 0.2358, "close": 0.236, "volume": 289.1, "quote_volume": 68.19619, "trades": 7, "taker_buy_volume": 289.1, "taker_buy_quote": 68.19619}, {"ts": 1770081720000, "open": 0.2361, "high": 0.2364, "low": 0.2361, "close": 0.2364, "volume": 226.9, "quote_volume": 53.60225, "trades": 7, "taker_buy_volume": 226.9, "taker_buy_quote": 53.60225}, {"ts": 1770081780000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 42.4, "quote_volume": 10.01912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081840000, "open": 0.2362, "high": 0.2362, "low": 0.236, "close": 0.236, "volume": 20937.8, "quote_volume": 4944.46735, "trades": 15, "taker_buy_volume": 179.1, "taker_buy_quote": 42.2676}, {"ts": 1770081900000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081960000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 287.4, "quote_volume": 67.79766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082020000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 161.6, "quote_volume": 38.15376, "trades": 3, "taker_buy_volume": 99.6, "taker_buy_quote": 23.51556}, {"ts": 1770082080000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 63.0, "quote_volume": 14.8743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082140000, "open": 0.2362, "high": 0.2362, "low": 0.236, "close": 0.236, "volume": 499.0, "quote_volume": 117.8386, "trades": 5, "taker_buy_volume": 373.0, "taker_buy_quote": 88.1026}, {"ts": 1770082200000, "open": 0.2359, "high": 0.236, "low": 0.2358, "close": 0.2358, "volume": 1117.8, "quote_volume": 263.76813, "trades": 8, "taker_buy_volume": 975.7, "taker_buy_quote": 230.2567}, {"ts": 1770082260000, "open": 0.2358, "high": 0.2359, "low": 0.2358, "close": 0.2359, "volume": 2165.0, "quote_volume": 510.6223, "trades": 5, "taker_buy_volume": 1953.0, "taker_buy_quote": 460.6327}, {"ts": 1770082320000, "open": 0.2357, "high": 0.2358, "low": 0.2357, "close": 0.2358, "volume": 1019.4, "quote_volume": 240.29027, "trades": 9, "taker_buy_volume": 976.9, "taker_buy_quote": 230.27302}, {"ts": 1770082380000, "open": 0.2356, "high": 0.2356, "low": 0.2353, "close": 0.2354, "volume": 4404.2, "quote_volume": 1036.94175, "trades": 13, "taker_buy_volume": 1859.2, "taker_buy_quote": 437.7535}, {"ts": 1770082440000, "open": 0.2354, "high": 0.2355, "low": 0.2354, "close": 0.2354, "volume": 2225.1, "quote_volume": 523.80421, "trades": 11, "taker_buy_volume": 2113.9, "taker_buy_quote": 497.62773}, {"ts": 1770082500000, "open": 0.2353, "high": 0.2354, "low": 0.2352, "close": 0.2353, "volume": 2069.9, "quote_volume": 487.0501, "trades": 14, "taker_buy_volume": 1956.7, "taker_buy_quote": 460.4212}, {"ts": 1770082560000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082620000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082680000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082740000, "open": 0.2351, "high": 0.2351, "low": 0.235, "close": 0.235, "volume": 393.1, "quote_volume": 92.39021, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082800000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082860000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 42.6, "quote_volume": 10.011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082920000, "open": 0.2349, "high": 0.235, "low": 0.2349, "close": 0.235, "volume": 2362.8, "quote_volume": 555.23131, "trades": 22, "taker_buy_volume": 2321.2, "taker_buy_quote": 545.45947}, {"ts": 1770082980000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2347, "volume": 1112.1, "quote_volume": 261.05008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083040000, "open": 0.2349, "high": 0.2352, "low": 0.2349, "close": 0.2352, "volume": 12187.1, "quote_volume": 2864.41392, "trades": 8, "taker_buy_volume": 12187.1, "taker_buy_quote": 2864.41392}, {"ts": 1770083100000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 30.0, "quote_volume": 7.053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083160000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083220000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 808.1, "quote_volume": 189.98431, "trades": 2, "taker_buy_volume": 808.1, "taker_buy_quote": 189.98431}, {"ts": 1770083280000, "open": 0.2353, "high": 0.2353, "low": 0.2352, "close": 0.2352, "volume": 85.2, "quote_volume": 20.0433, "trades": 3, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02378}, {"ts": 1770083340000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 208.0, "quote_volume": 48.9008, "trades": 3, "taker_buy_volume": 165.4, "taker_buy_quote": 38.88554}, {"ts": 1770083400000, "open": 0.2353, "high": 0.2354, "low": 0.2353, "close": 0.2353, "volume": 924.0, "quote_volume": 217.50108, "trades": 10, "taker_buy_volume": 857.4, "taker_buy_quote": 201.8277}, {"ts": 1770083460000, "open": 0.2354, "high": 0.2357, "low": 0.2354, "close": 0.2357, "volume": 227.6, "quote_volume": 53.61403, "trades": 6, "taker_buy_volume": 227.6, "taker_buy_quote": 53.61403}, {"ts": 1770083520000, "open": 0.2358, "high": 0.2358, "low": 0.2357, "close": 0.2358, "volume": 127.5, "quote_volume": 30.06025, "trades": 5, "taker_buy_volume": 85.0, "taker_buy_quote": 20.043}, {"ts": 1770083580000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 64.4, "quote_volume": 15.19196, "trades": 3, "taker_buy_volume": 42.5, "taker_buy_quote": 10.02575}, {"ts": 1770083640000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 42.5, "quote_volume": 10.0215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083700000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 42.5, "quote_volume": 10.01725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083760000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083820000, "open": 0.2358, "high": 0.2359, "low": 0.2358, "close": 0.2359, "volume": 354.3, "quote_volume": 83.56512, "trades": 7, "taker_buy_volume": 354.3, "taker_buy_quote": 83.56512}, {"ts": 1770083880000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 42.5, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 10.03}, {"ts": 1770083940000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 176.0, "quote_volume": 41.5184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084000000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 42.5, "quote_volume": 10.03425, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 10.03425}, {"ts": 1770084060000, "open": 0.2361, "high": 0.2361, "low": 0.236, "close": 0.236, "volume": 117.4, "quote_volume": 27.71389, "trades": 5, "taker_buy_volume": 31.9, "taker_buy_quote": 7.53159}, {"ts": 1770084120000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 42.5, "quote_volume": 10.03425, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 10.03425}, {"ts": 1770084180000, "open": 0.236, "high": 0.236, "low": 0.2357, "close": 0.2357, "volume": 985.7, "quote_volume": 232.58824, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084240000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084300000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 166.8, "quote_volume": 39.29808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084360000, "open": 0.2356, "high": 0.2358, "low": 0.2356, "close": 0.2357, "volume": 6912.5, "quote_volume": 1629.61435, "trades": 7, "taker_buy_volume": 6217.0, "taker_buy_quote": 1465.75189}, {"ts": 1770084420000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 42.6, "quote_volume": 10.0323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084480000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084540000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 29.6, "quote_volume": 6.96784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084600000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 42.0, "quote_volume": 9.8868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084660000, "open": 0.2353, "high": 0.2353, "low": 0.2349, "close": 0.235, "volume": 602.6, "quote_volume": 141.66124, "trades": 24, "taker_buy_volume": 289.5, "taker_buy_quote": 68.06145}, {"ts": 1770084720000, "open": 0.2351, "high": 0.2352, "low": 0.2351, "close": 0.2352, "volume": 7826.4, "quote_volume": 1840.63194, "trades": 27, "taker_buy_volume": 7826.4, "taker_buy_quote": 1840.63194}, {"ts": 1770084780000, "open": 0.2353, "high": 0.2354, "low": 0.2352, "close": 0.2352, "volume": 4489.2, "quote_volume": 1056.527, "trades": 10, "taker_buy_volume": 4340.0, "taker_buy_quote": 1021.4245}, {"ts": 1770084840000, "open": 0.2352, "high": 0.2352, "low": 0.2349, "close": 0.235, "volume": 1490.5, "quote_volume": 350.22935, "trades": 17, "taker_buy_volume": 980.2, "taker_buy_quote": 230.27481}, {"ts": 1770084900000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 42.6, "quote_volume": 10.01526, "trades": 2, "taker_buy_volume": 42.6, "taker_buy_quote": 10.01526}, {"ts": 1770084960000, "open": 0.2352, "high": 0.2353, "low": 0.2352, "close": 0.2353, "volume": 1224.1, "quote_volume": 288.02647, "trades": 7, "taker_buy_volume": 85.2, "taker_buy_quote": 20.0433}, {"ts": 1770085020000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 944.7, "quote_volume": 222.38238, "trades": 4, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02804}, {"ts": 1770085080000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 42.6, "quote_volume": 10.02378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085140000, "open": 0.2354, "high": 0.2354, "low": 0.2353, "close": 0.2353, "volume": 795.6, "quote_volume": 187.26215, "trades": 5, "taker_buy_volume": 396.3, "taker_buy_quote": 93.28902}, {"ts": 1770085200000, "open": 0.2353, "high": 0.2354, "low": 0.2353, "close": 0.2354, "volume": 1977.4, "quote_volume": 465.33413, "trades": 4, "taker_buy_volume": 1977.4, "taker_buy_quote": 465.33413}, {"ts": 1770085260000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 221.0, "quote_volume": 52.0013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085320000, "open": 0.2353, "high": 0.2359, "low": 0.2353, "close": 0.2356, "volume": 12020.2, "quote_volume": 2834.03691, "trades": 24, "taker_buy_volume": 10822.2, "taker_buy_quote": 2551.79029}, {"ts": 1770085380000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085440000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 178.2, "quote_volume": 42.00174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085500000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 178.1, "quote_volume": 41.96036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085560000, "open": 0.2356, "high": 0.2356, "low": 0.2355, "close": 0.2356, "volume": 10369.8, "quote_volume": 2442.11445, "trades": 23, "taker_buy_volume": 42.4, "taker_buy_quote": 9.98944}, {"ts": 1770085620000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 8222.3, "quote_volume": 1936.35165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085680000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 178.1, "quote_volume": 41.94255, "trades": 2, "taker_buy_volume": 178.1, "taker_buy_quote": 41.94255}, {"ts": 1770085740000, "open": 0.2354, "high": 0.2355, "low": 0.2354, "close": 0.2354, "volume": 654.7, "quote_volume": 154.13723, "trades": 11, "taker_buy_volume": 208.5, "taker_buy_quote": 49.10175}, {"ts": 1770085800000, "open": 0.2355, "high": 0.2356, "low": 0.2352, "close": 0.2352, "volume": 804.5, "quote_volume": 189.45425, "trades": 6, "taker_buy_volume": 719.3, "taker_buy_quote": 169.41095}, {"ts": 1770085860000, "open": 0.2352, "high": 0.2352, "low": 0.2343, "close": 0.2343, "volume": 19523.6, "quote_volume": 4579.15091, "trades": 49, "taker_buy_volume": 5843.3, "taker_buy_quote": 1370.66463}, {"ts": 1770085920000, "open": 0.2344, "high": 0.2352, "low": 0.2344, "close": 0.2352, "volume": 6833.1, "quote_volume": 1604.78109, "trades": 23, "taker_buy_volume": 6617.3, "taker_buy_quote": 1554.02493}, {"ts": 1770085980000, "open": 0.235, "high": 0.235, "low": 0.2349, "close": 0.2349, "volume": 85.4, "quote_volume": 20.06473, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086040000, "open": 0.2349, "high": 0.2349, "low": 0.2347, "close": 0.2347, "volume": 4028.7, "quote_volume": 945.5557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086100000, "open": 0.2349, "high": 0.235, "low": 0.2349, "close": 0.235, "volume": 465.4, "quote_volume": 109.32651, "trades": 5, "taker_buy_volume": 423.0, "taker_buy_quote": 99.36675}, {"ts": 1770086160000, "open": 0.2348, "high": 0.235, "low": 0.2346, "close": 0.2349, "volume": 2241.3, "quote_volume": 526.28496, "trades": 31, "taker_buy_volume": 1066.5, "taker_buy_quote": 250.31572}, {"ts": 1770086220000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2347, "volume": 85.4, "quote_volume": 20.04765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086280000, "open": 0.2346, "high": 0.2346, "low": 0.2345, "close": 0.2345, "volume": 69.9, "quote_volume": 16.39582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086340000, "open": 0.2347, "high": 0.2348, "low": 0.2347, "close": 0.2348, "volume": 2283.6, "quote_volume": 536.00415, "trades": 9, "taker_buy_volume": 2006.6, "taker_buy_quote": 470.96455}, {"ts": 1770086400000, "open": 0.2347, "high": 0.2347, "low": 0.2345, "close": 0.2345, "volume": 100.9, "quote_volume": 23.67386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086460000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 106.7, "quote_volume": 25.01048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086520000, "open": 0.2345, "high": 0.2346, "low": 0.2345, "close": 0.2345, "volume": 3268.6, "quote_volume": 766.78666, "trades": 7, "taker_buy_volume": 3127.4, "taker_buy_quote": 733.67526}, {"ts": 1770086580000, "open": 0.2347, "high": 0.2348, "low": 0.2347, "close": 0.2348, "volume": 85.4, "quote_volume": 20.04765, "trades": 4, "taker_buy_volume": 85.4, "taker_buy_quote": 20.04765}, {"ts": 1770086640000, "open": 0.2349, "high": 0.2349, "low": 0.2347, "close": 0.2347, "volume": 306.9, "quote_volume": 72.06012, "trades": 5, "taker_buy_volume": 42.7, "taker_buy_quote": 10.03023}, {"ts": 1770086700000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 252.5, "quote_volume": 59.2365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086760000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 264.1, "quote_volume": 61.95786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086820000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 221.7, "quote_volume": 51.98865, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086880000, "open": 0.2346, "high": 0.2346, "low": 0.2344, "close": 0.2344, "volume": 4376.9, "quote_volume": 1025.98968, "trades": 10, "taker_buy_volume": 42.7, "taker_buy_quote": 10.01742}, {"ts": 1770086940000, "open": 0.2343, "high": 0.2343, "low": 0.2339, "close": 0.234, "volume": 4621.6, "quote_volume": 1081.73947, "trades": 31, "taker_buy_volume": 2009.5, "taker_buy_quote": 470.27063}, {"ts": 1770087000000, "open": 0.234, "high": 0.234, "low": 0.2339, "close": 0.2339, "volume": 358.8, "quote_volume": 83.94126, "trades": 4, "taker_buy_volume": 179.4, "taker_buy_quote": 41.9796}, {"ts": 1770087060000, "open": 0.2339, "high": 0.2339, "low": 0.2338, "close": 0.2339, "volume": 1141.6, "quote_volume": 266.93871, "trades": 27, "taker_buy_volume": 147.0, "taker_buy_quote": 34.3833}, {"ts": 1770087120000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 2816.2, "quote_volume": 658.42756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087180000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 179.5, "quote_volume": 41.9671, "trades": 6, "taker_buy_volume": 179.5, "taker_buy_quote": 41.9671}, {"ts": 1770087240000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 459.7, "quote_volume": 107.52383, "trades": 15, "taker_buy_volume": 459.7, "taker_buy_quote": 107.52383}, {"ts": 1770087300000, "open": 0.234, "high": 0.2342, "low": 0.234, "close": 0.2342, "volume": 512.4, "quote_volume": 119.95534, "trades": 7, "taker_buy_volume": 487.4, "taker_buy_quote": 114.10034}, {"ts": 1770087360000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 34.0, "quote_volume": 7.9594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087420000, "open": 0.234, "high": 0.234, "low": 0.2339, "close": 0.2339, "volume": 570.7, "quote_volume": 133.49101, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087480000, "open": 0.2339, "high": 0.2339, "low": 0.2336, "close": 0.2336, "volume": 414.8, "quote_volume": 96.99669, "trades": 12, "taker_buy_volume": 289.0, "taker_buy_quote": 67.5971}, {"ts": 1770087540000, "open": 0.2335, "high": 0.2336, "low": 0.2334, "close": 0.2335, "volume": 1235.7, "quote_volume": 288.48182, "trades": 14, "taker_buy_volume": 1029.0, "taker_buy_quote": 240.22959}, {"ts": 1770087600000, "open": 0.2333, "high": 0.2333, "low": 0.2332, "close": 0.2332, "volume": 7243.4, "quote_volume": 1689.18588, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087660000, "open": 0.2335, "high": 0.2338, "low": 0.2335, "close": 0.2338, "volume": 624.8, "quote_volume": 145.94496, "trades": 9, "taker_buy_volume": 624.8, "taker_buy_quote": 145.94496}, {"ts": 1770087720000, "open": 0.2337, "high": 0.2337, "low": 0.2331, "close": 0.2332, "volume": 750.8, "quote_volume": 175.26076, "trades": 16, "taker_buy_volume": 43.0, "taker_buy_quote": 10.0319}, {"ts": 1770087780000, "open": 0.2333, "high": 0.2334, "low": 0.2331, "close": 0.2331, "volume": 480.7, "quote_volume": 112.15668, "trades": 12, "taker_buy_volume": 351.7, "taker_buy_quote": 82.07818}, {"ts": 1770087840000, "open": 0.233, "high": 0.2332, "low": 0.233, "close": 0.2331, "volume": 1709.2, "quote_volume": 398.49036, "trades": 14, "taker_buy_volume": 1667.6, "taker_buy_quote": 388.79756}, {"ts": 1770087900000, "open": 0.2332, "high": 0.2333, "low": 0.2332, "close": 0.2333, "volume": 453.6, "quote_volume": 105.78382, "trades": 11, "taker_buy_volume": 453.6, "taker_buy_quote": 105.78382}, {"ts": 1770087960000, "open": 0.2334, "high": 0.2339, "low": 0.2334, "close": 0.2339, "volume": 474.1, "quote_volume": 110.80859, "trades": 18, "taker_buy_volume": 474.1, "taker_buy_quote": 110.80859}, {"ts": 1770088020000, "open": 0.234, "high": 0.2341, "low": 0.234, "close": 0.2341, "volume": 201.4, "quote_volume": 47.14346, "trades": 3, "taker_buy_volume": 201.4, "taker_buy_quote": 47.14346}, {"ts": 1770088080000, "open": 0.2342, "high": 0.2346, "low": 0.2342, "close": 0.2343, "volume": 2994.4, "quote_volume": 701.38832, "trades": 25, "taker_buy_volume": 2683.8, "taker_buy_quote": 628.60192}, {"ts": 1770088140000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088200000, "open": 0.2344, "high": 0.2346, "low": 0.2344, "close": 0.2346, "volume": 493.9, "quote_volume": 115.80838, "trades": 8, "taker_buy_volume": 239.9, "taker_buy_quote": 56.24538}, {"ts": 1770088260000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088320000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088380000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 42.7, "quote_volume": 10.01315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088440000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088500000, "open": 0.2346, "high": 0.2346, "low": 0.2344, "close": 0.2344, "volume": 154.2, "quote_volume": 36.15729, "trades": 8, "taker_buy_volume": 42.7, "taker_buy_quote": 10.01742}, {"ts": 1770088560000, "open": 0.2343, "high": 0.2343, "low": 0.2342, "close": 0.2342, "volume": 85.6, "quote_volume": 20.0518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088620000, "open": 0.2341, "high": 0.2342, "low": 0.2339, "close": 0.2342, "volume": 256.8, "quote_volume": 60.10404, "trades": 7, "taker_buy_volume": 128.4, "taker_buy_quote": 30.05844}, {"ts": 1770088680000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 74.8, "quote_volume": 17.52564, "trades": 3, "taker_buy_volume": 42.8, "taker_buy_quote": 10.02804}, {"ts": 1770088740000, "open": 0.2342, "high": 0.2342, "low": 0.2339, "close": 0.2339, "volume": 276.8, "quote_volume": 64.79032, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088800000, "open": 0.2338, "high": 0.2338, "low": 0.2337, "close": 0.2337, "volume": 85.3, "quote_volume": 19.93889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088860000, "open": 0.2337, "high": 0.2341, "low": 0.2337, "close": 0.2338, "volume": 14947.2, "quote_volume": 3495.30055, "trades": 44, "taker_buy_volume": 10922.5, "taker_buy_quote": 2554.13434}, {"ts": 1770088920000, "open": 0.2339, "high": 0.2339, "low": 0.2337, "close": 0.2338, "volume": 21412.3, "quote_volume": 5006.49963, "trades": 49, "taker_buy_volume": 5139.1, "taker_buy_quote": 1201.52158}, {"ts": 1770088980000, "open": 0.2338, "high": 0.2339, "low": 0.2338, "close": 0.2339, "volume": 8823.6, "quote_volume": 2063.11258, "trades": 14, "taker_buy_volume": 423.1, "taker_buy_quote": 98.92718}, {"ts": 1770089040000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.2349, "volume": 3432.7, "quote_volume": 806.15987, "trades": 20, "taker_buy_volume": 2581.0, "taker_buy_quote": 606.08275}, {"ts": 1770089100000, "open": 0.2351, "high": 0.2351, "low": 0.235, "close": 0.2351, "volume": 468.7, "quote_volume": 110.18711, "trades": 13, "taker_buy_volume": 143.1, "taker_buy_quote": 33.64281}, {"ts": 1770089160000, "open": 0.235, "high": 0.235, "low": 0.2349, "close": 0.235, "volume": 2031.9, "quote_volume": 477.49224, "trades": 7, "taker_buy_volume": 1946.7, "taker_buy_quote": 457.4745}, {"ts": 1770089220000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089280000, "open": 0.2351, "high": 0.2357, "low": 0.2351, "close": 0.2357, "volume": 11306.9, "quote_volume": 2662.11291, "trades": 42, "taker_buy_volume": 4515.0, "taker_buy_quote": 1062.73719}, {"ts": 1770089340000, "open": 0.2356, "high": 0.2359, "low": 0.2356, "close": 0.2358, "volume": 9165.7, "quote_volume": 2160.275, "trades": 21, "taker_buy_volume": 1452.4, "taker_buy_quote": 342.58499}, {"ts": 1770089400000, "open": 0.2358, "high": 0.2358, "low": 0.2355, "close": 0.2356, "volume": 3396.2, "quote_volume": 800.40286, "trades": 11, "taker_buy_volume": 328.7, "taker_buy_quote": 77.44172}, {"ts": 1770089460000, "open": 0.2357, "high": 0.2365, "low": 0.2357, "close": 0.2362, "volume": 18718.3, "quote_volume": 4420.82906, "trades": 56, "taker_buy_volume": 12034.7, "taker_buy_quote": 2842.28407}, {"ts": 1770089520000, "open": 0.2364, "high": 0.2366, "low": 0.2362, "close": 0.2362, "volume": 4385.0, "quote_volume": 1037.20623, "trades": 19, "taker_buy_volume": 2407.7, "taker_buy_quote": 569.6491}, {"ts": 1770089580000, "open": 0.2363, "high": 0.2366, "low": 0.2363, "close": 0.2366, "volume": 9673.0, "quote_volume": 2287.74766, "trades": 15, "taker_buy_volume": 5241.2, "taker_buy_quote": 1239.49089}, {"ts": 1770089640000, "open": 0.2366, "high": 0.2368, "low": 0.2366, "close": 0.2367, "volume": 1403.9, "quote_volume": 332.34879, "trades": 9, "taker_buy_volume": 487.4, "taker_buy_quote": 115.35484}, {"ts": 1770089700000, "open": 0.2368, "high": 0.2371, "low": 0.2367, "close": 0.237, "volume": 8131.1, "quote_volume": 1926.87353, "trades": 26, "taker_buy_volume": 5215.3, "taker_buy_quote": 1236.16302}, {"ts": 1770089760000, "open": 0.2371, "high": 0.2373, "low": 0.2371, "close": 0.2373, "volume": 5605.0, "quote_volume": 1329.48827, "trades": 30, "taker_buy_volume": 2757.4, "taker_buy_quote": 654.06373}, {"ts": 1770089820000, "open": 0.2374, "high": 0.2375, "low": 0.2371, "close": 0.2371, "volume": 3870.8, "quote_volume": 919.16093, "trades": 15, "taker_buy_volume": 835.2, "taker_buy_quote": 198.35578}, {"ts": 1770089880000, "open": 0.237, "high": 0.2375, "low": 0.2369, "close": 0.2374, "volume": 27207.3, "quote_volume": 6450.5788, "trades": 55, "taker_buy_volume": 20725.4, "taker_buy_quote": 4911.96213}, {"ts": 1770089940000, "open": 0.2376, "high": 0.2377, "low": 0.2376, "close": 0.2376, "volume": 12897.0, "quote_volume": 3065.29202, "trades": 14, "taker_buy_volume": 10086.8, "taker_buy_quote": 2397.5885}, {"ts": 1770090000000, "open": 0.2378, "high": 0.2379, "low": 0.2377, "close": 0.2378, "volume": 7135.6, "quote_volume": 1696.40018, "trades": 19, "taker_buy_volume": 92.5, "taker_buy_quote": 22.00321}, {"ts": 1770090060000, "open": 0.2379, "high": 0.238, "low": 0.2378, "close": 0.2379, "volume": 9752.3, "quote_volume": 2319.84543, "trades": 28, "taker_buy_volume": 1624.8, "taker_buy_quote": 386.54667}, {"ts": 1770090120000, "open": 0.238, "high": 0.2381, "low": 0.238, "close": 0.238, "volume": 4098.0, "quote_volume": 975.38434, "trades": 9, "taker_buy_volume": 603.4, "taker_buy_quote": 143.66954}, {"ts": 1770090180000, "open": 0.238, "high": 0.2382, "low": 0.238, "close": 0.238, "volume": 5009.6, "quote_volume": 1192.57154, "trades": 17, "taker_buy_volume": 1171.9, "taker_buy_quote": 279.03568}, {"ts": 1770090240000, "open": 0.2381, "high": 0.2382, "low": 0.238, "close": 0.238, "volume": 6559.6, "quote_volume": 1562.1119, "trades": 14, "taker_buy_volume": 127.0, "taker_buy_quote": 30.2387}, {"ts": 1770090300000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 603.4, "quote_volume": 143.66954, "trades": 3, "taker_buy_volume": 603.4, "taker_buy_quote": 143.66954}, {"ts": 1770090360000, "open": 0.2382, "high": 0.2384, "low": 0.2381, "close": 0.2381, "volume": 5988.9, "quote_volume": 1427.15799, "trades": 35, "taker_buy_volume": 3109.7, "taker_buy_quote": 741.16653}, {"ts": 1770090420000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 561.3, "quote_volume": 133.64553, "trades": 1, "taker_buy_volume": 561.3, "taker_buy_quote": 133.64553}, {"ts": 1770090480000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090540000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090600000, "open": 0.238, "high": 0.2381, "low": 0.238, "close": 0.2381, "volume": 117.1, "quote_volume": 27.8722, "trades": 4, "taker_buy_volume": 24.0, "taker_buy_quote": 5.7144}, {"ts": 1770090660000, "open": 0.2382, "high": 0.2383, "low": 0.2382, "close": 0.2383, "volume": 486.8, "quote_volume": 115.95997, "trades": 4, "taker_buy_volume": 486.8, "taker_buy_quote": 115.95997}, {"ts": 1770090720000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090780000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090840000, "open": 0.2382, "high": 0.2383, "low": 0.2382, "close": 0.2383, "volume": 1730.3, "quote_volume": 412.24881, "trades": 6, "taker_buy_volume": 816.8, "taker_buy_quote": 194.56597}, {"ts": 1770090900000, "open": 0.2384, "high": 0.2387, "low": 0.2384, "close": 0.2387, "volume": 8416.2, "quote_volume": 2007.98664, "trades": 20, "taker_buy_volume": 3873.2, "taker_buy_quote": 924.12339}, {"ts": 1770090960000, "open": 0.2388, "high": 0.24, "low": 0.2388, "close": 0.2399, "volume": 32981.4, "quote_volume": 7898.85169, "trades": 98, "taker_buy_volume": 14675.3, "taker_buy_quote": 3510.49775}, {"ts": 1770091020000, "open": 0.2399, "high": 0.2402, "low": 0.2396, "close": 0.2402, "volume": 48809.0, "quote_volume": 11712.19648, "trades": 85, "taker_buy_volume": 20431.6, "taker_buy_quote": 4905.21482}, {"ts": 1770091080000, "open": 0.2402, "high": 0.2406, "low": 0.24, "close": 0.2406, "volume": 44625.3, "quote_volume": 10721.18133, "trades": 39, "taker_buy_volume": 29361.9, "taker_buy_quote": 7056.58255}, {"ts": 1770091140000, "open": 0.2404, "high": 0.2406, "low": 0.2402, "close": 0.2403, "volume": 4236.7, "quote_volume": 1018.67612, "trades": 19, "taker_buy_volume": 2355.5, "taker_buy_quote": 566.43134}, {"ts": 1770091200000, "open": 0.2402, "high": 0.2402, "low": 0.2394, "close": 0.2394, "volume": 2608.7, "quote_volume": 625.61326, "trades": 22, "taker_buy_volume": 627.1, "taker_buy_quote": 150.35769}, {"ts": 1770091260000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 41.9, "quote_volume": 10.02667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091320000, "open": 0.2393, "high": 0.24, "low": 0.2393, "close": 0.2396, "volume": 48370.5, "quote_volume": 11594.85085, "trades": 48, "taker_buy_volume": 30263.8, "taker_buy_quote": 7254.58861}, {"ts": 1770091380000, "open": 0.2398, "high": 0.2401, "low": 0.2396, "close": 0.2396, "volume": 21845.1, "quote_volume": 5241.10557, "trades": 27, "taker_buy_volume": 17189.0, "taker_buy_quote": 4124.03014}, {"ts": 1770091440000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 1918.1, "quote_volume": 459.96038, "trades": 4, "taker_buy_volume": 494.4, "taker_buy_quote": 118.55712}, {"ts": 1770091500000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 83.6, "quote_volume": 20.03474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091560000, "open": 0.2395, "high": 0.2397, "low": 0.2393, "close": 0.2397, "volume": 19342.5, "quote_volume": 4631.5094, "trades": 33, "taker_buy_volume": 6682.3, "taker_buy_quote": 1600.71233}, {"ts": 1770091620000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2396, "volume": 2343.5, "quote_volume": 561.73695, "trades": 10, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02364}, {"ts": 1770091680000, "open": 0.24, "high": 0.24, "low": 0.2396, "close": 0.2396, "volume": 1946.7, "quote_volume": 467.02134, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091740000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091800000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 48.3, "quote_volume": 11.56785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091860000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2398, "volume": 987.1, "quote_volume": 236.69848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091920000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091980000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 924.5, "quote_volume": 221.5102, "trades": 3, "taker_buy_volume": 924.5, "taker_buy_quote": 221.5102}, {"ts": 1770092040000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 275.0, "quote_volume": 65.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092100000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 1164.4, "quote_volume": 279.33956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092160000, "open": 0.2397, "high": 0.2397, "low": 0.2394, "close": 0.2396, "volume": 1396.6, "quote_volume": 334.54765, "trades": 6, "taker_buy_volume": 961.7, "taker_buy_quote": 230.30212}, {"ts": 1770092220000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 995.1, "quote_volume": 238.23989, "trades": 4, "taker_buy_volume": 962.3, "taker_buy_quote": 230.39085}, {"ts": 1770092280000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 54.3, "quote_volume": 12.99942, "trades": 3, "taker_buy_volume": 54.3, "taker_buy_quote": 12.99942}, {"ts": 1770092340000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092400000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092460000, "open": 0.2395, "high": 0.2395, "low": 0.2391, "close": 0.2395, "volume": 7763.4, "quote_volume": 1858.12536, "trades": 8, "taker_buy_volume": 2519.8, "taker_buy_quote": 603.37213}, {"ts": 1770092520000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092580000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 2954.6, "quote_volume": 707.39612, "trades": 5, "taker_buy_volume": 2954.6, "taker_buy_quote": 707.39612}, {"ts": 1770092640000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 593.7, "quote_volume": 142.25052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092700000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 307.0, "quote_volume": 73.5215, "trades": 2, "taker_buy_volume": 25.0, "taker_buy_quote": 5.9825}, {"ts": 1770092760000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092820000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092880000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 963.0, "quote_volume": 230.3496, "trades": 3, "taker_buy_volume": 963.0, "taker_buy_quote": 230.3496}, {"ts": 1770092940000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093000000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 2989.5, "quote_volume": 715.38735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093060000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 91.4, "quote_volume": 21.83546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093120000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 253.3, "quote_volume": 60.51337, "trades": 5, "taker_buy_volume": 77.4, "taker_buy_quote": 18.49086}, {"ts": 1770093180000, "open": 0.2391, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 216.8, "quote_volume": 51.81929, "trades": 2, "taker_buy_volume": 40.9, "taker_buy_quote": 9.77919}, {"ts": 1770093240000, "open": 0.2389, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 998.1, "quote_volume": 238.41268, "trades": 9, "taker_buy_volume": 378.1, "taker_buy_quote": 90.34831}, {"ts": 1770093300000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093360000, "open": 0.2389, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 455.6, "quote_volume": 108.85298, "trades": 3, "taker_buy_volume": 455.6, "taker_buy_quote": 108.85298}, {"ts": 1770093420000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 83.6, "quote_volume": 19.98876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093480000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093540000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 91.8, "quote_volume": 21.97341, "trades": 4, "taker_buy_volume": 91.8, "taker_buy_quote": 21.97341}, {"ts": 1770093600000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 2793.9, "quote_volume": 669.33413, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093660000, "open": 0.2398, "high": 0.2402, "low": 0.2397, "close": 0.2401, "volume": 8914.3, "quote_volume": 2139.00204, "trades": 20, "taker_buy_volume": 449.3, "taker_buy_quote": 107.8754}, {"ts": 1770093720000, "open": 0.2402, "high": 0.2403, "low": 0.2401, "close": 0.2402, "volume": 4327.3, "quote_volume": 1039.29989, "trades": 16, "taker_buy_volume": 491.7, "taker_buy_quote": 118.11258}, {"ts": 1770093780000, "open": 0.2403, "high": 0.2407, "low": 0.2403, "close": 0.2403, "volume": 10703.4, "quote_volume": 2573.80492, "trades": 18, "taker_buy_volume": 6730.0, "taker_buy_quote": 1618.76228}, {"ts": 1770093840000, "open": 0.2404, "high": 0.2406, "low": 0.2404, "close": 0.2406, "volume": 2887.1, "quote_volume": 694.61516, "trades": 17, "taker_buy_volume": 41.7, "taker_buy_quote": 10.03302}, {"ts": 1770093900000, "open": 0.2407, "high": 0.2409, "low": 0.2406, "close": 0.2408, "volume": 9508.7, "quote_volume": 2289.28773, "trades": 34, "taker_buy_volume": 1485.8, "taker_buy_quote": 357.91341}, {"ts": 1770093960000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 171.5, "quote_volume": 41.28974, "trades": 8, "taker_buy_volume": 41.6, "taker_buy_quote": 10.01728}, {"ts": 1770094020000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 2969.1, "quote_volume": 714.95928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094080000, "open": 0.241, "high": 0.2411, "low": 0.2408, "close": 0.2409, "volume": 4837.9, "quote_volume": 1165.13983, "trades": 12, "taker_buy_volume": 1183.2, "taker_buy_quote": 285.04391}, {"ts": 1770094140000, "open": 0.2409, "high": 0.2411, "low": 0.2409, "close": 0.241, "volume": 2884.8, "quote_volume": 695.18535, "trades": 12, "taker_buy_volume": 18.4, "taker_buy_quote": 4.43624}, {"ts": 1770094200000, "open": 0.2412, "high": 0.2417, "low": 0.2412, "close": 0.2413, "volume": 15668.9, "quote_volume": 3784.97046, "trades": 23, "taker_buy_volume": 14750.0, "taker_buy_quote": 3563.11624}, {"ts": 1770094260000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 808.1, "quote_volume": 194.99453, "trades": 3, "taker_buy_volume": 702.5, "taker_buy_quote": 169.51325}, {"ts": 1770094320000, "open": 0.2416, "high": 0.2418, "low": 0.2415, "close": 0.2415, "volume": 4017.9, "quote_volume": 970.67382, "trades": 37, "taker_buy_volume": 1813.3, "taker_buy_quote": 438.18119}, {"ts": 1770094380000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 2052.4, "quote_volume": 496.17428, "trades": 8, "taker_buy_volume": 1100.1, "taker_buy_quote": 266.00337}, {"ts": 1770094440000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 1299.0, "quote_volume": 313.72512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094500000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 41.5, "quote_volume": 10.0181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094560000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094620000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094680000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 300.4, "quote_volume": 72.51241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094740000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 136.4, "quote_volume": 32.91332, "trades": 1, "taker_buy_volume": 136.4, "taker_buy_quote": 32.91332}, {"ts": 1770094800000, "open": 0.2414, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 2497.0, "quote_volume": 603.01556, "trades": 11, "taker_buy_volume": 83.0, "taker_buy_quote": 20.04035}, {"ts": 1770094860000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.2411, "volume": 5856.8, "quote_volume": 1411.99567, "trades": 22, "taker_buy_volume": 5732.0, "taker_buy_quote": 1381.90639}, {"ts": 1770094920000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 110.9, "quote_volume": 26.74908, "trades": 5, "taker_buy_volume": 79.1, "taker_buy_quote": 19.07892}, {"ts": 1770094980000, "open": 0.2411, "high": 0.2411, "low": 0.2409, "close": 0.2409, "volume": 1819.6, "quote_volume": 438.35412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095040000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 33.6, "quote_volume": 8.0976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095100000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 233.3, "quote_volume": 56.24863, "trades": 3, "taker_buy_volume": 233.3, "taker_buy_quote": 56.24863}, {"ts": 1770095160000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 41.6, "quote_volume": 10.0256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095220000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 41.6, "quote_volume": 10.02144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095280000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095340000, "open": 0.2409, "high": 0.241, "low": 0.2408, "close": 0.2408, "volume": 948.5, "quote_volume": 228.52432, "trades": 5, "taker_buy_volume": 808.2, "taker_buy_quote": 194.74008}, {"ts": 1770095400000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 249.8, "quote_volume": 60.12686, "trades": 11, "taker_buy_volume": 153.0, "taker_buy_quote": 36.8271}, {"ts": 1770095460000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2404, "volume": 261.8, "quote_volume": 62.93991, "trades": 10, "taker_buy_volume": 43.8, "taker_buy_quote": 10.52952}, {"ts": 1770095520000, "open": 0.2404, "high": 0.2404, "low": 0.24, "close": 0.2402, "volume": 11566.9, "quote_volume": 2776.75644, "trades": 22, "taker_buy_volume": 3109.8, "taker_buy_quote": 746.55621}, {"ts": 1770095580000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 139.7, "quote_volume": 33.5182, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095640000, "open": 0.2398, "high": 0.2398, "low": 0.2395, "close": 0.2396, "volume": 2352.9, "quote_volume": 563.74642, "trades": 12, "taker_buy_volume": 960.6, "taker_buy_quote": 230.15976}, {"ts": 1770095700000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 41.8, "quote_volume": 10.0111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095760000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2397, "volume": 18814.9, "quote_volume": 4509.09784, "trades": 11, "taker_buy_volume": 18814.9, "taker_buy_quote": 4509.09784}, {"ts": 1770095820000, "open": 0.2399, "high": 0.2399, "low": 0.2396, "close": 0.2396, "volume": 334.5, "quote_volume": 80.22147, "trades": 15, "taker_buy_volume": 209.1, "taker_buy_quote": 50.16309}, {"ts": 1770095880000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095940000, "open": 0.2395, "high": 0.2395, "low": 0.2392, "close": 0.2393, "volume": 5018.9, "quote_volume": 1201.21891, "trades": 19, "taker_buy_volume": 4812.2, "taker_buy_quote": 1151.73928}, {"ts": 1770096000000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096060000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 46.0, "quote_volume": 11.0032, "trades": 3, "taker_buy_volume": 23.0, "taker_buy_quote": 5.5016}, {"ts": 1770096120000, "open": 0.2393, "high": 0.2399, "low": 0.2393, "close": 0.2399, "volume": 18203.5, "quote_volume": 4359.82416, "trades": 14, "taker_buy_volume": 18203.5, "taker_buy_quote": 4359.82416}, {"ts": 1770096180000, "open": 0.24, "high": 0.2401, "low": 0.2398, "close": 0.24, "volume": 4660.6, "quote_volume": 1118.17742, "trades": 17, "taker_buy_volume": 140.2, "taker_buy_quote": 33.65218}, {"ts": 1770096240000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 96.7, "quote_volume": 23.22734, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 23.22734}, {"ts": 1770096300000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 236.0, "quote_volume": 56.6464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096360000, "open": 0.2401, "high": 0.2401, "low": 0.2396, "close": 0.2396, "volume": 13284.1, "quote_volume": 3187.29654, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096420000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096480000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2394, "volume": 19327.4, "quote_volume": 4625.82457, "trades": 41, "taker_buy_volume": 15141.8, "taker_buy_quote": 3624.19792}, {"ts": 1770096540000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096600000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 41.9, "quote_volume": 10.03505, "trades": 2, "taker_buy_volume": 41.9, "taker_buy_quote": 10.03505}, {"ts": 1770096660000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 41.8, "quote_volume": 10.01528, "trades": 2, "taker_buy_volume": 41.8, "taker_buy_quote": 10.01528}, {"ts": 1770096720000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 250.0, "quote_volume": 59.925, "trades": 9, "taker_buy_volume": 41.8, "taker_buy_quote": 10.01946}, {"ts": 1770096780000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 158.9, "quote_volume": 38.10422, "trades": 3, "taker_buy_volume": 158.9, "taker_buy_quote": 38.10422}, {"ts": 1770096840000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 89.9, "quote_volume": 21.55321, "trades": 5, "taker_buy_volume": 89.9, "taker_buy_quote": 21.55321}, {"ts": 1770096900000, "open": 0.2399, "high": 0.24, "low": 0.2397, "close": 0.2397, "volume": 275.2, "quote_volume": 65.99282, "trades": 9, "taker_buy_volume": 83.6, "taker_buy_quote": 20.05982}, {"ts": 1770096960000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 83.6, "quote_volume": 20.05146, "trades": 3, "taker_buy_volume": 83.6, "taker_buy_quote": 20.05146}, {"ts": 1770097020000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 41.8, "quote_volume": 10.032, "trades": 2, "taker_buy_volume": 41.8, "taker_buy_quote": 10.032}, {"ts": 1770097080000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 910.0, "quote_volume": 218.38482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097140000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 29.3, "quote_volume": 7.02614, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 7.02614}, {"ts": 1770097200000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 90.5, "quote_volume": 21.71582, "trades": 3, "taker_buy_volume": 90.5, "taker_buy_quote": 21.71582}, {"ts": 1770097260000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2396, "volume": 468.5, "quote_volume": 112.26994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097320000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 148.5, "quote_volume": 35.61981, "trades": 5, "taker_buy_volume": 95.2, "taker_buy_quote": 22.83314}, {"ts": 1770097380000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 407.4, "quote_volume": 97.76346, "trades": 12, "taker_buy_volume": 224.6, "taker_buy_quote": 53.89982}, {"ts": 1770097440000, "open": 0.24, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 1233.8, "quote_volume": 296.06842, "trades": 5, "taker_buy_volume": 367.0, "taker_buy_quote": 88.1167}, {"ts": 1770097500000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097560000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 908.6, "quote_volume": 218.08711, "trades": 7, "taker_buy_volume": 41.8, "taker_buy_quote": 10.03618}, {"ts": 1770097620000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 867.4, "quote_volume": 208.22546, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097680000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 430.3, "quote_volume": 103.31503, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097740000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 2605.3, "quote_volume": 625.70265, "trades": 11, "taker_buy_volume": 1307.4, "taker_buy_quote": 314.03748}, {"ts": 1770097800000, "open": 0.2401, "high": 0.2401, "low": 0.2396, "close": 0.2399, "volume": 4882.0, "quote_volume": 1170.67322, "trades": 35, "taker_buy_volume": 3842.3, "taker_buy_quote": 921.22236}, {"ts": 1770097860000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097920000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 31.6, "quote_volume": 7.57452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097980000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098040000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 375.6, "quote_volume": 89.9791, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098100000, "open": 0.2394, "high": 0.2395, "low": 0.2392, "close": 0.2394, "volume": 8116.0, "quote_volume": 1942.74605, "trades": 31, "taker_buy_volume": 6033.4, "taker_buy_quote": 1444.38766}, {"ts": 1770098160000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098220000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 1004.4, "quote_volume": 240.26458, "trades": 4, "taker_buy_volume": 962.7, "taker_buy_quote": 230.29411}, {"ts": 1770098280000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098340000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098400000, "open": 0.239, "high": 0.239, "low": 0.2388, "close": 0.2388, "volume": 6806.1, "quote_volume": 1625.35094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098460000, "open": 0.2389, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 307.0, "quote_volume": 73.36398, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 73.36398}, {"ts": 1770098520000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098580000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 84.0, "quote_volume": 20.0634, "trades": 4, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0338}, {"ts": 1770098640000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 1048.0, "quote_volume": 250.07343, "trades": 12, "taker_buy_volume": 964.6, "taker_buy_quote": 230.17002}, {"ts": 1770098700000, "open": 0.2385, "high": 0.2385, "low": 0.238, "close": 0.238, "volume": 21055.6, "quote_volume": 5011.64835, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098760000, "open": 0.2379, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 7993.8, "quote_volume": 1901.28977, "trades": 17, "taker_buy_volume": 3980.3, "taker_buy_quote": 946.8669}, {"ts": 1770098820000, "open": 0.2377, "high": 0.2377, "low": 0.2366, "close": 0.2371, "volume": 71183.5, "quote_volume": 16885.8699, "trades": 130, "taker_buy_volume": 35345.5, "taker_buy_quote": 8385.65164}, {"ts": 1770098880000, "open": 0.237, "high": 0.2371, "low": 0.2368, "close": 0.2368, "volume": 22471.4, "quote_volume": 5325.51227, "trades": 23, "taker_buy_volume": 10670.3, "taker_buy_quote": 2529.11561}, {"ts": 1770098940000, "open": 0.2368, "high": 0.2369, "low": 0.2365, "close": 0.2369, "volume": 14159.5, "quote_volume": 3351.86311, "trades": 19, "taker_buy_volume": 12571.2, "taker_buy_quote": 2976.20261}, {"ts": 1770099000000, "open": 0.2368, "high": 0.2369, "low": 0.2367, "close": 0.2369, "volume": 11137.4, "quote_volume": 2636.8359, "trades": 29, "taker_buy_volume": 242.4, "taker_buy_quote": 57.38833}, {"ts": 1770099060000, "open": 0.2369, "high": 0.237, "low": 0.2369, "close": 0.237, "volume": 44.5, "quote_volume": 10.54628, "trades": 3, "taker_buy_volume": 44.5, "taker_buy_quote": 10.54628}, {"ts": 1770099120000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099180000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099240000, "open": 0.2368, "high": 0.2368, "low": 0.2367, "close": 0.2367, "volume": 282.0, "quote_volume": 66.7621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099300000, "open": 0.2368, "high": 0.2369, "low": 0.2368, "close": 0.2369, "volume": 741.3, "quote_volume": 175.60974, "trades": 6, "taker_buy_volume": 741.3, "taker_buy_quote": 175.60974}, {"ts": 1770099360000, "open": 0.2368, "high": 0.2369, "low": 0.2367, "close": 0.2369, "volume": 326.0, "quote_volume": 77.20451, "trades": 9, "taker_buy_volume": 204.0, "taker_buy_quote": 48.31914}, {"ts": 1770099420000, "open": 0.2368, "high": 0.2369, "low": 0.2368, "close": 0.2369, "volume": 70.8, "quote_volume": 16.76967, "trades": 4, "taker_buy_volume": 70.8, "taker_buy_quote": 16.76967}, {"ts": 1770099480000, "open": 0.237, "high": 0.2373, "low": 0.237, "close": 0.2373, "volume": 698.1, "quote_volume": 165.52699, "trades": 9, "taker_buy_volume": 428.8, "taker_buy_quote": 101.70289}, {"ts": 1770099540000, "open": 0.2374, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 2023.6, "quote_volume": 480.40686, "trades": 9, "taker_buy_volume": 84.4, "taker_buy_quote": 20.04078}, {"ts": 1770099600000, "open": 0.2376, "high": 0.2377, "low": 0.2375, "close": 0.2375, "volume": 29762.0, "quote_volume": 7068.59376, "trades": 22, "taker_buy_volume": 6900.6, "taker_buy_quote": 1638.90514}, {"ts": 1770099660000, "open": 0.2374, "high": 0.2378, "low": 0.2373, "close": 0.2378, "volume": 6405.1, "quote_volume": 1520.37716, "trades": 22, "taker_buy_volume": 6316.7, "taker_buy_quote": 1499.39522}, {"ts": 1770099720000, "open": 0.2379, "high": 0.238, "low": 0.2378, "close": 0.2378, "volume": 126.4, "quote_volume": 30.07056, "trades": 4, "taker_buy_volume": 84.3, "taker_buy_quote": 20.05918}, {"ts": 1770099780000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 42.2, "quote_volume": 10.03094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099840000, "open": 0.2378, "high": 0.2381, "low": 0.2378, "close": 0.2381, "volume": 448.5, "quote_volume": 106.73456, "trades": 7, "taker_buy_volume": 168.5, "taker_buy_quote": 40.09456}, {"ts": 1770099900000, "open": 0.2382, "high": 0.2383, "low": 0.2382, "close": 0.2383, "volume": 117.2, "quote_volume": 27.92455, "trades": 5, "taker_buy_volume": 117.2, "taker_buy_quote": 27.92455}, {"ts": 1770099960000, "open": 0.2382, "high": 0.2383, "low": 0.2382, "close": 0.2382, "volume": 632.5, "quote_volume": 150.66571, "trades": 7, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03243}, {"ts": 1770100020000, "open": 0.2383, "high": 0.2383, "low": 0.2382, "close": 0.2382, "volume": 7660.0, "quote_volume": 1824.62191, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100080000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 121.0, "quote_volume": 28.84219, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 28.84219}, {"ts": 1770100140000, "open": 0.2385, "high": 0.2391, "low": 0.2385, "close": 0.2387, "volume": 1429.7, "quote_volume": 341.45359, "trades": 31, "taker_buy_volume": 294.0, "taker_buy_quote": 70.20714}, {"ts": 1770100200000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 84.0, "quote_volume": 20.0382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100260000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100320000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 42.0, "quote_volume": 10.0128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100380000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100440000, "open": 0.2386, "high": 0.2388, "low": 0.2386, "close": 0.2387, "volume": 2131.5, "quote_volume": 508.84161, "trades": 28, "taker_buy_volume": 126.0, "taker_buy_quote": 30.0762}, {"ts": 1770100500000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.2389, "volume": 9948.2, "quote_volume": 2376.17757, "trades": 42, "taker_buy_volume": 2301.7, "taker_buy_quote": 549.87613}, {"ts": 1770100560000, "open": 0.2389, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 4944.4, "quote_volume": 1181.58088, "trades": 16, "taker_buy_volume": 2544.4, "taker_buy_quote": 607.9639}, {"ts": 1770100620000, "open": 0.239, "high": 0.2395, "low": 0.239, "close": 0.2395, "volume": 11677.5, "quote_volume": 2795.81816, "trades": 22, "taker_buy_volume": 11155.5, "taker_buy_quote": 2671.00988}, {"ts": 1770100680000, "open": 0.2395, "high": 0.2395, "low": 0.2392, "close": 0.2392, "volume": 2003.4, "quote_volume": 479.32793, "trades": 8, "taker_buy_volume": 80.2, "taker_buy_quote": 19.2079}, {"ts": 1770100740000, "open": 0.2393, "high": 0.2393, "low": 0.2388, "close": 0.2388, "volume": 1201.3, "quote_volume": 287.24058, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100800000, "open": 0.2387, "high": 0.2389, "low": 0.2386, "close": 0.2389, "volume": 2328.4, "quote_volume": 555.94736, "trades": 19, "taker_buy_volume": 2038.1, "taker_buy_quote": 486.65979}, {"ts": 1770100860000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 106.0, "quote_volume": 25.3128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100920000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 64.0, "quote_volume": 15.2896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100980000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101040000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 2398.7, "quote_volume": 572.58029, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101100000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.2388, "volume": 302.0, "quote_volume": 72.143, "trades": 11, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0718}, {"ts": 1770101160000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 423.0, "quote_volume": 101.0547, "trades": 1, "taker_buy_volume": 423.0, "taker_buy_quote": 101.0547}, {"ts": 1770101220000, "open": 0.2387, "high": 0.2391, "low": 0.2387, "close": 0.2391, "volume": 1644.7, "quote_volume": 392.76531, "trades": 18, "taker_buy_volume": 1246.5, "taker_buy_quote": 297.68937}, {"ts": 1770101280000, "open": 0.2392, "high": 0.2393, "low": 0.2391, "close": 0.2392, "volume": 2447.7, "quote_volume": 585.48924, "trades": 15, "taker_buy_volume": 777.5, "taker_buy_quote": 186.05156}, {"ts": 1770101340000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 808.2, "quote_volume": 193.44406, "trades": 4, "taker_buy_volume": 786.1, "taker_buy_quote": 188.15553}, {"ts": 1770101400000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 146.9, "quote_volume": 35.15966, "trades": 5, "taker_buy_volume": 64.9, "taker_buy_quote": 15.53706}, {"ts": 1770101460000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2391, "volume": 175.8, "quote_volume": 42.05357, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101520000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2391, "volume": 81.1, "quote_volume": 19.39881, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 9.3327}, {"ts": 1770101580000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101640000, "open": 0.2391, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 355.0, "quote_volume": 84.8514, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101700000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 83.8, "quote_volume": 20.05753, "trades": 5, "taker_buy_volume": 83.8, "taker_buy_quote": 20.05753}, {"ts": 1770101760000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 147.8, "quote_volume": 35.35795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101820000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101880000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 1261.8, "quote_volume": 301.94874, "trades": 7, "taker_buy_volume": 41.9, "taker_buy_quote": 10.02667}, {"ts": 1770101940000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 969.4, "quote_volume": 231.86989, "trades": 10, "taker_buy_volume": 172.1, "taker_buy_quote": 41.16632}, {"ts": 1770102000000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.239, "volume": 2419.6, "quote_volume": 578.5603, "trades": 16, "taker_buy_volume": 2335.8, "taker_buy_quote": 558.5321}, {"ts": 1770102060000, "open": 0.2389, "high": 0.2389, "low": 0.2387, "close": 0.2388, "volume": 4062.5, "quote_volume": 969.97744, "trades": 16, "taker_buy_volume": 3856.9, "taker_buy_quote": 920.8722}, {"ts": 1770102120000, "open": 0.2389, "high": 0.239, "low": 0.2389, "close": 0.2389, "volume": 257.7, "quote_volume": 61.58463, "trades": 11, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0718}, {"ts": 1770102180000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102240000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 64.0, "quote_volume": 15.296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102300000, "open": 0.2391, "high": 0.2392, "low": 0.239, "close": 0.239, "volume": 1010.9, "quote_volume": 241.76384, "trades": 13, "taker_buy_volume": 140.6, "taker_buy_quote": 33.62165}, {"ts": 1770102360000, "open": 0.2392, "high": 0.2395, "low": 0.2392, "close": 0.2395, "volume": 273.5, "quote_volume": 65.4577, "trades": 10, "taker_buy_volume": 273.5, "taker_buy_quote": 65.4577}, {"ts": 1770102420000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 863.3, "quote_volume": 206.8397, "trades": 8, "taker_buy_volume": 74.9, "taker_buy_quote": 17.94604}, {"ts": 1770102480000, "open": 0.2396, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 1184.9, "quote_volume": 284.02697, "trades": 10, "taker_buy_volume": 125.5, "taker_buy_quote": 30.08235}, {"ts": 1770102540000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102600000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102660000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 824.4, "quote_volume": 197.69112, "trades": 2, "taker_buy_volume": 386.9, "taker_buy_quote": 92.77862}, {"ts": 1770102720000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 253.5, "quote_volume": 60.79914, "trades": 6, "taker_buy_volume": 98.4, "taker_buy_quote": 23.60616}, {"ts": 1770102780000, "open": 0.2399, "high": 0.2404, "low": 0.2399, "close": 0.2399, "volume": 3726.4, "quote_volume": 895.27079, "trades": 27, "taker_buy_volume": 2277.8, "taker_buy_quote": 547.17065}, {"ts": 1770102840000, "open": 0.2399, "high": 0.2401, "low": 0.2397, "close": 0.2401, "volume": 1298.3, "quote_volume": 311.51771, "trades": 13, "taker_buy_volume": 959.7, "taker_buy_quote": 230.33979}, {"ts": 1770102900000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 41.7, "quote_volume": 10.01217, "trades": 2, "taker_buy_volume": 41.7, "taker_buy_quote": 10.01217}, {"ts": 1770102960000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 796.4, "quote_volume": 191.28487, "trades": 5, "taker_buy_volume": 367.0, "taker_buy_quote": 88.18593}, {"ts": 1770103020000, "open": 0.2402, "high": 0.2402, "low": 0.2399, "close": 0.2399, "volume": 449.9, "quote_volume": 108.04508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103080000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 2965.5, "quote_volume": 711.04272, "trades": 8, "taker_buy_volume": 2881.9, "taker_buy_quote": 690.99962}, {"ts": 1770103140000, "open": 0.2396, "high": 0.2399, "low": 0.2396, "close": 0.2399, "volume": 2832.7, "quote_volume": 679.12511, "trades": 11, "taker_buy_volume": 2007.7, "taker_buy_quote": 481.45511}, {"ts": 1770103200000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 83.6, "quote_volume": 20.06818, "trades": 4, "taker_buy_volume": 83.6, "taker_buy_quote": 20.06818}, {"ts": 1770103260000, "open": 0.2402, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 2721.3, "quote_volume": 653.3545, "trades": 17, "taker_buy_volume": 64.8, "taker_buy_quote": 15.56726}, {"ts": 1770103320000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 149.6, "quote_volume": 35.91896, "trades": 3, "taker_buy_volume": 149.6, "taker_buy_quote": 35.91896}, {"ts": 1770103380000, "open": 0.2399, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 3961.0, "quote_volume": 950.46145, "trades": 15, "taker_buy_volume": 3749.4, "taker_buy_quote": 899.70919}, {"ts": 1770103440000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2398, "volume": 2154.3, "quote_volume": 516.6109, "trades": 9, "taker_buy_volume": 1920.4, "taker_buy_quote": 460.54507}, {"ts": 1770103500000, "open": 0.2399, "high": 0.2403, "low": 0.2399, "close": 0.2403, "volume": 185.9, "quote_volume": 44.62997, "trades": 9, "taker_buy_volume": 185.9, "taker_buy_quote": 44.62997}, {"ts": 1770103560000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 867.7, "quote_volume": 208.46564, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103620000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 311.1, "quote_volume": 74.74482, "trades": 5, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02051}, {"ts": 1770103680000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 41.8, "quote_volume": 10.032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103740000, "open": 0.2399, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 453.6, "quote_volume": 108.75556, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103800000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 1000.0, "quote_volume": 239.99582, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 239.99582}, {"ts": 1770103860000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 41.8, "quote_volume": 10.03618, "trades": 2, "taker_buy_volume": 41.8, "taker_buy_quote": 10.03618}, {"ts": 1770103920000, "open": 0.2402, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 1309.6, "quote_volume": 314.63855, "trades": 21, "taker_buy_volume": 83.5, "taker_buy_quote": 20.06087}, {"ts": 1770103980000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 310.6, "quote_volume": 74.6535, "trades": 13, "taker_buy_volume": 204.9, "taker_buy_quote": 49.25379}, {"ts": 1770104040000, "open": 0.2405, "high": 0.2406, "low": 0.2404, "close": 0.2404, "volume": 1971.3, "quote_volume": 474.02679, "trades": 19, "taker_buy_volume": 166.5, "taker_buy_quote": 40.05573}, {"ts": 1770104100000, "open": 0.2405, "high": 0.2411, "low": 0.2405, "close": 0.241, "volume": 23949.1, "quote_volume": 5769.88954, "trades": 30, "taker_buy_volume": 17828.0, "taker_buy_quote": 4294.86402}, {"ts": 1770104160000, "open": 0.241, "high": 0.2413, "low": 0.2408, "close": 0.2408, "volume": 5072.0, "quote_volume": 1222.49121, "trades": 38, "taker_buy_volume": 3230.1, "taker_buy_quote": 778.6499}, {"ts": 1770104220000, "open": 0.2407, "high": 0.2407, "low": 0.2405, "close": 0.2405, "volume": 208.2, "quote_volume": 50.08461, "trades": 8, "taker_buy_volume": 83.1, "taker_buy_quote": 19.98555}, {"ts": 1770104280000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104340000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 283.0, "quote_volume": 68.0332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104400000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.2402, "volume": 48411.6, "quote_volume": 11625.93078, "trades": 17, "taker_buy_volume": 411.6, "taker_buy_quote": 98.86632}, {"ts": 1770104460000, "open": 0.24, "high": 0.24, "low": 0.2397, "close": 0.2399, "volume": 1691.1, "quote_volume": 405.674, "trades": 30, "taker_buy_volume": 167.0, "taker_buy_quote": 40.05078}, {"ts": 1770104520000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 367.3, "quote_volume": 88.11527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104580000, "open": 0.2399, "high": 0.2402, "low": 0.2399, "close": 0.2401, "volume": 6580.9, "quote_volume": 1579.66568, "trades": 22, "taker_buy_volume": 5709.1, "taker_buy_quote": 1370.31519}, {"ts": 1770104640000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.2401, "volume": 1240.1, "quote_volume": 297.77904, "trades": 9, "taker_buy_volume": 368.0, "taker_buy_quote": 88.4304}, {"ts": 1770104700000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 4673.3, "quote_volume": 1123.70381, "trades": 27, "taker_buy_volume": 3137.3, "taker_buy_quote": 754.32075}, {"ts": 1770104760000, "open": 0.2402, "high": 0.2402, "low": 0.2397, "close": 0.2399, "volume": 51587.1, "quote_volume": 12370.34623, "trades": 37, "taker_buy_volume": 233.6, "taker_buy_quote": 56.04064}, {"ts": 1770104820000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 7617.4, "quote_volume": 1828.234, "trades": 6, "taker_buy_volume": 7617.4, "taker_buy_quote": 1828.234}, {"ts": 1770104880000, "open": 0.2402, "high": 0.2402, "low": 0.24, "close": 0.24, "volume": 520.3, "quote_volume": 124.88034, "trades": 4, "taker_buy_volume": 41.7, "taker_buy_quote": 10.01634}, {"ts": 1770104940000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 137.7, "quote_volume": 33.03423, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105000000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 1961.3, "quote_volume": 470.53946, "trades": 7, "taker_buy_volume": 1919.5, "taker_buy_quote": 460.51582}, {"ts": 1770105060000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 369.2, "quote_volume": 88.53416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105120000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 1962.1, "quote_volume": 470.34741, "trades": 8, "taker_buy_volume": 1920.4, "taker_buy_quote": 460.35192}, {"ts": 1770105180000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105240000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 283.0, "quote_volume": 67.78598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105300000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 1946.0, "quote_volume": 466.3762, "trades": 5, "taker_buy_volume": 1922.0, "taker_buy_quote": 460.6234}, {"ts": 1770105360000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105420000, "open": 0.2397, "high": 0.2397, "low": 0.2394, "close": 0.2394, "volume": 1662.9, "quote_volume": 398.42424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105480000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105540000, "open": 0.2395, "high": 0.2395, "low": 0.2389, "close": 0.2394, "volume": 12077.2, "quote_volume": 2888.33461, "trades": 26, "taker_buy_volume": 950.5, "taker_buy_quote": 227.54552}, {"ts": 1770105600000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105660000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 83.6, "quote_volume": 20.02638, "trades": 3, "taker_buy_volume": 83.6, "taker_buy_quote": 20.02638}, {"ts": 1770105720000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 83.6, "quote_volume": 20.01802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105780000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 41.8, "quote_volume": 10.01528, "trades": 2, "taker_buy_volume": 41.8, "taker_buy_quote": 10.01528}, {"ts": 1770105840000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 64.0, "quote_volume": 15.3344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105900000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105960000, "open": 0.2397, "high": 0.2398, "low": 0.2392, "close": 0.2394, "volume": 5016.6, "quote_volume": 1201.75092, "trades": 19, "taker_buy_volume": 1834.7, "taker_buy_quote": 439.77719}, {"ts": 1770106020000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 1159.8, "quote_volume": 277.4212, "trades": 12, "taker_buy_volume": 1088.4, "taker_buy_quote": 260.34528}, {"ts": 1770106080000, "open": 0.2393, "high": 0.2396, "low": 0.2393, "close": 0.2396, "volume": 167.5, "quote_volume": 40.10786, "trades": 6, "taker_buy_volume": 167.5, "taker_buy_quote": 40.10786}, {"ts": 1770106140000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 738.4, "quote_volume": 176.89045, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106200000, "open": 0.2393, "high": 0.2393, "low": 0.2388, "close": 0.2391, "volume": 2018.3, "quote_volume": 482.14031, "trades": 15, "taker_buy_volume": 452.1, "taker_buy_quote": 108.06697}, {"ts": 1770106260000, "open": 0.2391, "high": 0.2391, "low": 0.2388, "close": 0.2388, "volume": 231.7, "quote_volume": 55.3551, "trades": 8, "taker_buy_volume": 41.9, "taker_buy_quote": 10.01829}, {"ts": 1770106320000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 41.9, "quote_volume": 10.01829, "trades": 1, "taker_buy_volume": 41.9, "taker_buy_quote": 10.01829}, {"ts": 1770106380000, "open": 0.2391, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 94.1, "quote_volume": 22.49512, "trades": 3, "taker_buy_volume": 52.2, "taker_buy_quote": 12.48102}, {"ts": 1770106440000, "open": 0.2389, "high": 0.2389, "low": 0.2387, "close": 0.2389, "volume": 2159.8, "quote_volume": 515.79102, "trades": 18, "taker_buy_volume": 1969.9, "taker_buy_quote": 470.43651}, {"ts": 1770106500000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 193.2, "quote_volume": 46.19411, "trades": 6, "taker_buy_volume": 125.8, "taker_buy_quote": 30.07877}, {"ts": 1770106560000, "open": 0.2391, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 904.7, "quote_volume": 216.2266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106620000, "open": 0.2393, "high": 0.2396, "low": 0.2393, "close": 0.2395, "volume": 2871.6, "quote_volume": 687.76149, "trades": 26, "taker_buy_volume": 167.5, "taker_buy_quote": 40.10786}, {"ts": 1770106680000, "open": 0.2396, "high": 0.2399, "low": 0.2396, "close": 0.2398, "volume": 1778.5, "quote_volume": 426.42935, "trades": 16, "taker_buy_volume": 690.7, "taker_buy_quote": 165.57333}, {"ts": 1770106740000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106800000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 1030.9, "quote_volume": 247.09419, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106860000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 41.8, "quote_volume": 10.01528, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.01528}, {"ts": 1770106920000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106980000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 367.0, "quote_volume": 87.9699, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 87.9699}, {"ts": 1770107040000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 4479.4, "quote_volume": 1074.18643, "trades": 19, "taker_buy_volume": 83.6, "taker_buy_quote": 20.05146}, {"ts": 1770107100000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.2406, "volume": 23555.9, "quote_volume": 5666.11813, "trades": 64, "taker_buy_volume": 15073.5, "taker_buy_quote": 3624.31858}, {"ts": 1770107160000, "open": 0.2405, "high": 0.2407, "low": 0.2403, "close": 0.2403, "volume": 1568.8, "quote_volume": 377.23885, "trades": 21, "taker_buy_volume": 483.7, "taker_buy_quote": 116.39791}, {"ts": 1770107220000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107280000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107340000, "open": 0.2406, "high": 0.2407, "low": 0.2404, "close": 0.2404, "volume": 926.1, "quote_volume": 222.81397, "trades": 13, "taker_buy_volume": 784.1, "taker_buy_quote": 188.673}, {"ts": 1770107400000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107460000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 111.4, "quote_volume": 26.77959, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107520000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 41.7, "quote_volume": 10.01634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107580000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 157.9, "quote_volume": 37.95452, "trades": 4, "taker_buy_volume": 157.9, "taker_buy_quote": 37.95452}, {"ts": 1770107640000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 1313.9, "quote_volume": 315.99295, "trades": 5, "taker_buy_volume": 6.8, "taker_buy_quote": 1.6354}, {"ts": 1770107700000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 208.2, "quote_volume": 50.09292, "trades": 2, "taker_buy_volume": 208.2, "taker_buy_quote": 50.09292}, {"ts": 1770107760000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 83.4, "quote_volume": 20.05353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107820000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2404, "volume": 83.4, "quote_volume": 20.04519, "trades": 3, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02468}, {"ts": 1770107880000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 131.0, "quote_volume": 31.50967, "trades": 4, "taker_buy_volume": 131.0, "taker_buy_quote": 31.50967}, {"ts": 1770107940000, "open": 0.2405, "high": 0.241, "low": 0.2404, "close": 0.2405, "volume": 5554.2, "quote_volume": 1337.37517, "trades": 21, "taker_buy_volume": 4357.4, "taker_buy_quote": 1049.51049}, {"ts": 1770108000000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 73.7, "quote_volume": 17.71748, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 7.6928}, {"ts": 1770108060000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 41.7, "quote_volume": 10.03302, "trades": 2, "taker_buy_volume": 41.7, "taker_buy_quote": 10.03302}, {"ts": 1770108120000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 148.1, "quote_volume": 35.60094, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108180000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108240000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 41.7, "quote_volume": 10.01634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108300000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 260.3, "quote_volume": 62.47907, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108360000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108420000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 5062.8, "quote_volume": 1214.56572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108480000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 41.8, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108540000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 158.4, "quote_volume": 37.95264, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108600000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 41.8, "quote_volume": 10.00692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108660000, "open": 0.2393, "high": 0.2394, "low": 0.2392, "close": 0.2394, "volume": 8385.4, "quote_volume": 2005.90776, "trades": 35, "taker_buy_volume": 713.0, "taker_buy_quote": 170.66549}, {"ts": 1770108720000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 1502.4, "quote_volume": 359.52013, "trades": 22, "taker_buy_volume": 1460.5, "taker_buy_quote": 349.49765}, {"ts": 1770108780000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108840000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 1004.4, "quote_volume": 240.23351, "trades": 9, "taker_buy_volume": 962.5, "taker_buy_quote": 230.21522}, {"ts": 1770108900000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108960000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109020000, "open": 0.239, "high": 0.239, "low": 0.2389, "close": 0.2389, "volume": 83.8, "quote_volume": 20.02401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109080000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109140000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 283.0, "quote_volume": 67.5804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109200000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109260000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109320000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 41.9, "quote_volume": 10.01829, "trades": 1, "taker_buy_volume": 41.9, "taker_buy_quote": 10.01829}, {"ts": 1770109380000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109440000, "open": 0.2391, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 75.0, "quote_volume": 17.92919, "trades": 2, "taker_buy_volume": 41.9, "taker_buy_quote": 10.01829}, {"ts": 1770109500000, "open": 0.2392, "high": 0.2396, "low": 0.2392, "close": 0.2394, "volume": 10284.0, "quote_volume": 2462.86324, "trades": 21, "taker_buy_volume": 9287.9, "taker_buy_quote": 2224.38073}, {"ts": 1770109560000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109620000, "open": 0.2394, "high": 0.2394, "low": 0.2391, "close": 0.2393, "volume": 8096.4, "quote_volume": 1936.43389, "trades": 15, "taker_buy_volume": 28.4, "taker_buy_quote": 6.79612}, {"ts": 1770109680000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 101.5, "quote_volume": 24.27505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109740000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 662.4, "quote_volume": 158.47762, "trades": 6, "taker_buy_volume": 315.4, "taker_buy_quote": 75.47522}, {"ts": 1770109800000, "open": 0.2391, "high": 0.2391, "low": 0.2388, "close": 0.2389, "volume": 3058.9, "quote_volume": 730.763, "trades": 13, "taker_buy_volume": 2891.2, "taker_buy_quote": 690.6911}, {"ts": 1770109860000, "open": 0.2388, "high": 0.2388, "low": 0.2379, "close": 0.2379, "volume": 18854.4, "quote_volume": 4494.71418, "trades": 98, "taker_buy_volume": 9093.7, "taker_buy_quote": 2167.85407}, {"ts": 1770109920000, "open": 0.2381, "high": 0.2385, "low": 0.2377, "close": 0.238, "volume": 8729.2, "quote_volume": 2080.37208, "trades": 52, "taker_buy_volume": 6201.1, "taker_buy_quote": 1478.3159}, {"ts": 1770109980000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 1779.9, "quote_volume": 423.40657, "trades": 7, "taker_buy_volume": 1737.8, "taker_buy_quote": 413.39519}, {"ts": 1770110040000, "open": 0.2377, "high": 0.2379, "low": 0.2371, "close": 0.2374, "volume": 12083.7, "quote_volume": 2871.23682, "trades": 68, "taker_buy_volume": 6471.7, "taker_buy_quote": 1538.50244}, {"ts": 1770110100000, "open": 0.2374, "high": 0.2374, "low": 0.2367, "close": 0.237, "volume": 10200.1, "quote_volume": 2417.99365, "trades": 43, "taker_buy_volume": 1500.7, "taker_buy_quote": 356.21794}, {"ts": 1770110160000, "open": 0.2371, "high": 0.2373, "low": 0.2362, "close": 0.2373, "volume": 12516.3, "quote_volume": 2964.71877, "trades": 76, "taker_buy_volume": 8172.9, "taker_buy_quote": 1936.57138}, {"ts": 1770110220000, "open": 0.2374, "high": 0.2375, "low": 0.2372, "close": 0.2374, "volume": 3959.7, "quote_volume": 940.28664, "trades": 28, "taker_buy_volume": 2872.4, "taker_buy_quote": 682.17811}, {"ts": 1770110280000, "open": 0.2373, "high": 0.2375, "low": 0.237, "close": 0.2371, "volume": 4649.7, "quote_volume": 1103.66408, "trades": 23, "taker_buy_volume": 4363.2, "taker_buy_quote": 1035.69547}, {"ts": 1770110340000, "open": 0.2371, "high": 0.2374, "low": 0.2371, "close": 0.2373, "volume": 9241.0, "quote_volume": 2193.47009, "trades": 15, "taker_buy_volume": 9241.0, "taker_buy_quote": 2193.47009}, {"ts": 1770110400000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110460000, "open": 0.2372, "high": 0.2372, "low": 0.2367, "close": 0.2369, "volume": 3562.5, "quote_volume": 843.91698, "trades": 21, "taker_buy_volume": 2816.9, "taker_buy_quote": 667.35368}, {"ts": 1770110520000, "open": 0.2368, "high": 0.2369, "low": 0.2366, "close": 0.2367, "volume": 10204.1, "quote_volume": 2415.58403, "trades": 28, "taker_buy_volume": 8754.9, "taker_buy_quote": 2072.66896}, {"ts": 1770110580000, "open": 0.2365, "high": 0.2366, "low": 0.2361, "close": 0.2362, "volume": 6692.2, "quote_volume": 1582.32108, "trades": 31, "taker_buy_volume": 5842.6, "taker_buy_quote": 1381.49663}, {"ts": 1770110640000, "open": 0.2361, "high": 0.2361, "low": 0.2356, "close": 0.2359, "volume": 6450.9, "quote_volume": 1522.45639, "trades": 25, "taker_buy_volume": 3902.3, "taker_buy_quote": 920.98808}, {"ts": 1770110700000, "open": 0.2357, "high": 0.2359, "low": 0.2357, "close": 0.2357, "volume": 15458.6, "quote_volume": 3644.84644, "trades": 27, "taker_buy_volume": 8318.0, "taker_buy_quote": 1961.69599}, {"ts": 1770110760000, "open": 0.2358, "high": 0.2358, "low": 0.2357, "close": 0.2357, "volume": 2272.7, "quote_volume": 535.89998, "trades": 3, "taker_buy_volume": 306.2, "taker_buy_quote": 72.20196}, {"ts": 1770110820000, "open": 0.2357, "high": 0.2357, "low": 0.2354, "close": 0.2356, "volume": 7332.8, "quote_volume": 1726.97984, "trades": 10, "taker_buy_volume": 3612.8, "taker_buy_quote": 851.27863}, {"ts": 1770110880000, "open": 0.2355, "high": 0.2356, "low": 0.2352, "close": 0.2356, "volume": 11429.4, "quote_volume": 2690.32559, "trades": 52, "taker_buy_volume": 3479.8, "taker_buy_quote": 819.60348}, {"ts": 1770110940000, "open": 0.2356, "high": 0.2356, "low": 0.2345, "close": 0.2354, "volume": 92361.0, "quote_volume": 21703.24819, "trades": 84, "taker_buy_volume": 6795.1, "taker_buy_quote": 1597.9165}, {"ts": 1770111000000, "open": 0.2354, "high": 0.2354, "low": 0.2353, "close": 0.2354, "volume": 3602.0, "quote_volume": 847.60107, "trades": 12, "taker_buy_volume": 1180.7, "taker_buy_quote": 277.84505}, {"ts": 1770111060000, "open": 0.2355, "high": 0.2359, "low": 0.2354, "close": 0.2354, "volume": 13598.3, "quote_volume": 3204.02413, "trades": 45, "taker_buy_volume": 7681.3, "taker_buy_quote": 1810.38513}, {"ts": 1770111120000, "open": 0.2353, "high": 0.2355, "low": 0.2353, "close": 0.2355, "volume": 1206.5, "quote_volume": 283.97125, "trades": 14, "taker_buy_volume": 1063.2, "taker_buy_quote": 250.25276}, {"ts": 1770111180000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111240000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111300000, "open": 0.2356, "high": 0.2365, "low": 0.2356, "close": 0.2365, "volume": 26620.8, "quote_volume": 6288.77874, "trades": 58, "taker_buy_volume": 21634.6, "taker_buy_quote": 5110.13846}, {"ts": 1770111360000, "open": 0.2363, "high": 0.2369, "low": 0.2363, "close": 0.2363, "volume": 15205.5, "quote_volume": 3597.00934, "trades": 41, "taker_buy_volume": 12650.4, "taker_buy_quote": 2992.6489}, {"ts": 1770111420000, "open": 0.2362, "high": 0.2364, "low": 0.236, "close": 0.236, "volume": 16542.5, "quote_volume": 3906.5921, "trades": 40, "taker_buy_volume": 8750.0, "taker_buy_quote": 2067.02898}, {"ts": 1770111480000, "open": 0.2359, "high": 0.2359, "low": 0.2354, "close": 0.2358, "volume": 39915.2, "quote_volume": 9402.77611, "trades": 77, "taker_buy_volume": 26922.0, "taker_buy_quote": 6342.1592}, {"ts": 1770111540000, "open": 0.2357, "high": 0.2371, "low": 0.2357, "close": 0.2365, "volume": 404988.5, "quote_volume": 95800.22335, "trades": 466, "taker_buy_volume": 121692.8, "taker_buy_quote": 28779.21669}, {"ts": 1770111600000, "open": 0.2366, "high": 0.2368, "low": 0.2365, "close": 0.2368, "volume": 20084.9, "quote_volume": 4753.06257, "trades": 80, "taker_buy_volume": 10937.5, "taker_buy_quote": 2588.8606}, {"ts": 1770111660000, "open": 0.2368, "high": 0.2368, "low": 0.2365, "close": 0.2365, "volume": 30787.3, "quote_volume": 7283.74349, "trades": 38, "taker_buy_volume": 4326.2, "taker_buy_quote": 1024.36748}, {"ts": 1770111720000, "open": 0.2368, "high": 0.2368, "low": 0.2365, "close": 0.2365, "volume": 8726.3, "quote_volume": 2065.11884, "trades": 7, "taker_buy_volume": 4496.3, "taker_buy_quote": 1064.72384}, {"ts": 1770111780000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 4230.0, "quote_volume": 1000.395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111840000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 41128.7, "quote_volume": 9726.93755, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111900000, "open": 0.2365, "high": 0.2365, "low": 0.2358, "close": 0.2364, "volume": 133456.9, "quote_volume": 31550.92048, "trades": 93, "taker_buy_volume": 3214.6, "taker_buy_quote": 759.2538}, {"ts": 1770111960000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 42.4, "quote_volume": 10.01912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112020000, "open": 0.2362, "high": 0.2363, "low": 0.2361, "close": 0.2361, "volume": 8393.3, "quote_volume": 1982.39731, "trades": 15, "taker_buy_volume": 2037.5, "taker_buy_quote": 481.46125}, {"ts": 1770112080000, "open": 0.236, "high": 0.2361, "low": 0.2359, "close": 0.2361, "volume": 3967.5, "quote_volume": 936.16121, "trades": 10, "taker_buy_volume": 1262.1, "taker_buy_quote": 297.95311}, {"ts": 1770112140000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112200000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 2322.8, "quote_volume": 548.1808, "trades": 5, "taker_buy_volume": 2322.8, "taker_buy_quote": 548.1808}, {"ts": 1770112260000, "open": 0.2358, "high": 0.2359, "low": 0.2358, "close": 0.2358, "volume": 4844.7, "quote_volume": 1142.62242, "trades": 6, "taker_buy_volume": 2421.6, "taker_buy_quote": 571.25544}, {"ts": 1770112320000, "open": 0.2358, "high": 0.2358, "low": 0.2356, "close": 0.2356, "volume": 729.6, "quote_volume": 171.90993, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112380000, "open": 0.2356, "high": 0.2368, "low": 0.2356, "close": 0.2363, "volume": 118971.3, "quote_volume": 28119.15462, "trades": 85, "taker_buy_volume": 96285.7, "taker_buy_quote": 22758.45588}, {"ts": 1770112440000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 1729.7, "quote_volume": 408.55514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112500000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112560000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 93.5, "quote_volume": 22.07535, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112620000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 1873.4, "quote_volume": 442.49708, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112680000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 229.4, "quote_volume": 54.20722, "trades": 3, "taker_buy_volume": 229.4, "taker_buy_quote": 54.20722}, {"ts": 1770112740000, "open": 0.2363, "high": 0.2363, "low": 0.2362, "close": 0.2362, "volume": 826.0, "quote_volume": 195.1744, "trades": 4, "taker_buy_volume": 732.0, "taker_buy_quote": 172.9716}, {"ts": 1770112800000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112860000, "open": 0.2364, "high": 0.2365, "low": 0.2363, "close": 0.2363, "volume": 3923.3, "quote_volume": 927.51469, "trades": 9, "taker_buy_volume": 3071.0, "taker_buy_quote": 726.1162}, {"ts": 1770112920000, "open": 0.2364, "high": 0.2374, "low": 0.2364, "close": 0.2371, "volume": 20860.5, "quote_volume": 4945.91489, "trades": 56, "taker_buy_volume": 19472.4, "taker_buy_quote": 4616.61776}, {"ts": 1770112980000, "open": 0.2371, "high": 0.2372, "low": 0.237, "close": 0.2372, "volume": 169.2, "quote_volume": 40.11732, "trades": 5, "taker_buy_volume": 84.6, "taker_buy_quote": 20.06289}, {"ts": 1770113040000, "open": 0.2373, "high": 0.2374, "low": 0.2372, "close": 0.2372, "volume": 1863.8, "quote_volume": 442.2782, "trades": 14, "taker_buy_volume": 850.1, "taker_buy_quote": 201.8011}, {"ts": 1770113100000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113160000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 85.1, "quote_volume": 20.20274, "trades": 3, "taker_buy_volume": 85.1, "taker_buy_quote": 20.20274}, {"ts": 1770113220000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2374, "volume": 1200.1, "quote_volume": 284.91281, "trades": 6, "taker_buy_volume": 843.2, "taker_buy_quote": 200.19888}, {"ts": 1770113280000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113340000, "open": 0.2372, "high": 0.2374, "low": 0.2372, "close": 0.2374, "volume": 383.6, "quote_volume": 91.00258, "trades": 8, "taker_buy_volume": 84.4, "taker_buy_quote": 20.03234}, {"ts": 1770113400000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 84.4, "quote_volume": 20.0239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113460000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113520000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113580000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 139.8, "quote_volume": 33.1326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113640000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113700000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113760000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 2525.7, "quote_volume": 598.84347, "trades": 3, "taker_buy_volume": 2525.7, "taker_buy_quote": 598.84347}, {"ts": 1770113820000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 42.3, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113880000, "open": 0.2369, "high": 0.2369, "low": 0.2367, "close": 0.2367, "volume": 135.5, "quote_volume": 32.09034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113940000, "open": 0.2367, "high": 0.2367, "low": 0.2366, "close": 0.2366, "volume": 142.2, "quote_volume": 33.64606, "trades": 5, "taker_buy_volume": 84.5, "taker_buy_quote": 19.9927}, {"ts": 1770114000000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114060000, "open": 0.2367, "high": 0.2368, "low": 0.2367, "close": 0.2368, "volume": 4050.0, "quote_volume": 959.00402, "trades": 7, "taker_buy_volume": 4050.0, "taker_buy_quote": 959.00402}, {"ts": 1770114120000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 42.3, "quote_volume": 10.02087, "trades": 2, "taker_buy_volume": 42.3, "taker_buy_quote": 10.02087}, {"ts": 1770114180000, "open": 0.237, "high": 0.2371, "low": 0.237, "close": 0.2371, "volume": 84.6, "quote_volume": 20.05443, "trades": 3, "taker_buy_volume": 84.6, "taker_buy_quote": 20.05443}, {"ts": 1770114240000, "open": 0.237, "high": 0.237, "low": 0.2369, "close": 0.2369, "volume": 282.0, "quote_volume": 66.82695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114300000, "open": 0.2369, "high": 0.2369, "low": 0.2349, "close": 0.2351, "volume": 62136.2, "quote_volume": 14653.38191, "trades": 107, "taker_buy_volume": 9680.3, "taker_buy_quote": 2279.11433}, {"ts": 1770114360000, "open": 0.235, "high": 0.2352, "low": 0.2348, "close": 0.2352, "volume": 17193.6, "quote_volume": 4040.05391, "trades": 30, "taker_buy_volume": 16316.0, "taker_buy_quote": 3833.90567}, {"ts": 1770114420000, "open": 0.2349, "high": 0.2349, "low": 0.2348, "close": 0.2348, "volume": 14254.0, "quote_volume": 3347.49589, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114480000, "open": 0.2349, "high": 0.2353, "low": 0.2348, "close": 0.2353, "volume": 22416.2, "quote_volume": 5268.91516, "trades": 22, "taker_buy_volume": 16327.0, "taker_buy_quote": 3838.57058}, {"ts": 1770114540000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114600000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114660000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 42.6, "quote_volume": 10.011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114720000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 42.6, "quote_volume": 10.00674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114780000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2348, "volume": 1138.3, "quote_volume": 267.26338, "trades": 8, "taker_buy_volume": 1023.7, "taker_buy_quote": 240.35956}, {"ts": 1770114840000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114900000, "open": 0.2349, "high": 0.2351, "low": 0.2348, "close": 0.2348, "volume": 1215.1, "quote_volume": 285.53568, "trades": 13, "taker_buy_volume": 497.6, "taker_buy_quote": 116.93599}, {"ts": 1770114960000, "open": 0.2347, "high": 0.2347, "low": 0.2346, "close": 0.2346, "volume": 251.0, "quote_volume": 58.89896, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115020000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115080000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115140000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 42.7, "quote_volume": 10.02596, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 10.02596}, {"ts": 1770115200000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115260000, "open": 0.2349, "high": 0.2349, "low": 0.2348, "close": 0.2348, "volume": 3692.5, "quote_volume": 867.00827, "trades": 55, "taker_buy_volume": 92.7, "taker_buy_quote": 21.77523}, {"ts": 1770115320000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115380000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 398.1, "quote_volume": 93.43407, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115440000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 42.7, "quote_volume": 10.02596, "trades": 2, "taker_buy_volume": 42.7, "taker_buy_quote": 10.02596}, {"ts": 1770115500000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 231.0, "quote_volume": 54.2157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115560000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 42.7, "quote_volume": 10.03023, "trades": 2, "taker_buy_volume": 42.7, "taker_buy_quote": 10.03023}, {"ts": 1770115620000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115680000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115740000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115800000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 155.2, "quote_volume": 36.45648, "trades": 2, "taker_buy_volume": 109.2, "taker_buy_quote": 25.65108}, {"ts": 1770115860000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2347, "volume": 170.4, "quote_volume": 39.99715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115920000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115980000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 73.4, "quote_volume": 17.21964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116040000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 281.0, "quote_volume": 65.8945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116100000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116160000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 85.2, "quote_volume": 19.99644, "trades": 1, "taker_buy_volume": 85.2, "taker_buy_quote": 19.99644}, {"ts": 1770116220000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116280000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 74.7, "quote_volume": 17.53956, "trades": 2, "taker_buy_volume": 42.7, "taker_buy_quote": 10.02596}, {"ts": 1770116340000, "open": 0.2349, "high": 0.2353, "low": 0.2344, "close": 0.2348, "volume": 117362.4, "quote_volume": 27558.20302, "trades": 148, "taker_buy_volume": 10834.4, "taker_buy_quote": 2546.88669}, {"ts": 1770116400000, "open": 0.2349, "high": 0.2349, "low": 0.2348, "close": 0.2348, "volume": 3312.0, "quote_volume": 777.92343, "trades": 13, "taker_buy_volume": 2658.3, "taker_buy_quote": 624.43467}, {"ts": 1770116460000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 42.7, "quote_volume": 10.03023, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 10.03023}, {"ts": 1770116520000, "open": 0.235, "high": 0.2351, "low": 0.235, "close": 0.2351, "volume": 3355.6, "quote_volume": 788.8973, "trades": 8, "taker_buy_volume": 3087.4, "taker_buy_quote": 725.84348}, {"ts": 1770116580000, "open": 0.2352, "high": 0.2353, "low": 0.2352, "close": 0.2353, "volume": 1443.6, "quote_volume": 339.66842, "trades": 9, "taker_buy_volume": 1443.6, "taker_buy_quote": 339.66842}, {"ts": 1770116640000, "open": 0.2353, "high": 0.2365, "low": 0.2353, "close": 0.2365, "volume": 101366.9, "quote_volume": 23889.12771, "trades": 100, "taker_buy_volume": 83460.7, "taker_buy_quote": 19669.42474}, {"ts": 1770116700000, "open": 0.2366, "high": 0.2369, "low": 0.2366, "close": 0.2367, "volume": 23715.9, "quote_volume": 5614.83408, "trades": 23, "taker_buy_volume": 17963.9, "taker_buy_quote": 4253.33568}, {"ts": 1770116760000, "open": 0.2367, "high": 0.237, "low": 0.2366, "close": 0.237, "volume": 31683.7, "quote_volume": 7502.60338, "trades": 34, "taker_buy_volume": 25334.7, "taker_buy_quote": 6000.42575}, {"ts": 1770116820000, "open": 0.2368, "high": 0.2368, "low": 0.2359, "close": 0.2359, "volume": 41952.0, "quote_volume": 9910.3931, "trades": 109, "taker_buy_volume": 8023.8, "taker_buy_quote": 1894.75449}, {"ts": 1770116880000, "open": 0.236, "high": 0.2362, "low": 0.236, "close": 0.2362, "volume": 3048.0, "quote_volume": 719.51116, "trades": 9, "taker_buy_volume": 3048.0, "taker_buy_quote": 719.51116}, {"ts": 1770116940000, "open": 0.2363, "high": 0.2363, "low": 0.2362, "close": 0.2362, "volume": 786.2, "quote_volume": 185.74729, "trades": 9, "taker_buy_volume": 468.5, "taker_buy_quote": 110.70655}, {"ts": 1770117000000, "open": 0.2364, "high": 0.2364, "low": 0.2362, "close": 0.2362, "volume": 1177.8, "quote_volume": 278.23968, "trades": 12, "taker_buy_volume": 42.4, "taker_buy_quote": 10.02336}, {"ts": 1770117060000, "open": 0.2361, "high": 0.2361, "low": 0.2359, "close": 0.236, "volume": 757.7, "quote_volume": 178.76243, "trades": 12, "taker_buy_volume": 630.3, "taker_buy_quote": 148.69604}, {"ts": 1770117120000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 636.0, "quote_volume": 150.0324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117180000, "open": 0.236, "high": 0.2361, "low": 0.236, "close": 0.2361, "volume": 2627.3, "quote_volume": 620.0946, "trades": 4, "taker_buy_volume": 2627.3, "taker_buy_quote": 620.0946}, {"ts": 1770117240000, "open": 0.2362, "high": 0.2363, "low": 0.2362, "close": 0.2363, "volume": 846.1, "quote_volume": 199.89407, "trades": 4, "taker_buy_volume": 846.1, "taker_buy_quote": 199.89407}, {"ts": 1770117300000, "open": 0.2362, "high": 0.2362, "low": 0.2359, "close": 0.2359, "volume": 139.1, "quote_volume": 32.83136, "trades": 4, "taker_buy_volume": 26.0, "taker_buy_quote": 6.1412}, {"ts": 1770117360000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 42.5, "quote_volume": 10.03425, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 10.03425}, {"ts": 1770117420000, "open": 0.2362, "high": 0.2363, "low": 0.2362, "close": 0.2363, "volume": 340.3, "quote_volume": 80.40864, "trades": 9, "taker_buy_volume": 84.9, "taker_buy_quote": 20.05762}, {"ts": 1770117480000, "open": 0.2362, "high": 0.2362, "low": 0.2357, "close": 0.236, "volume": 16204.4, "quote_volume": 3821.29559, "trades": 19, "taker_buy_volume": 5605.5, "taker_buy_quote": 1322.44112}, {"ts": 1770117540000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 1661.3, "quote_volume": 391.73454, "trades": 7, "taker_buy_volume": 674.0, "taker_buy_quote": 158.9292}, {"ts": 1770117600000, "open": 0.2358, "high": 0.2359, "low": 0.2358, "close": 0.2358, "volume": 268.7, "quote_volume": 63.36371, "trades": 3, "taker_buy_volume": 226.5, "taker_buy_quote": 53.41295}, {"ts": 1770117660000, "open": 0.236, "high": 0.2362, "low": 0.236, "close": 0.2361, "volume": 9778.6, "quote_volume": 2309.62633, "trades": 11, "taker_buy_volume": 9355.2, "taker_buy_quote": 2209.66159}, {"ts": 1770117720000, "open": 0.2363, "high": 0.2364, "low": 0.2363, "close": 0.2364, "volume": 745.5, "quote_volume": 176.20373, "trades": 7, "taker_buy_volume": 745.5, "taker_buy_quote": 176.20373}, {"ts": 1770117780000, "open": 0.2363, "high": 0.2365, "low": 0.2363, "close": 0.2365, "volume": 4052.4, "quote_volume": 957.96741, "trades": 6, "taker_buy_volume": 4052.4, "taker_buy_quote": 957.96741}, {"ts": 1770117840000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 523.9, "quote_volume": 123.84996, "trades": 2, "taker_buy_volume": 241.9, "taker_buy_quote": 57.18516}, {"ts": 1770117900000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 42.4, "quote_volume": 10.03184, "trades": 1, "taker_buy_volume": 42.4, "taker_buy_quote": 10.03184}, {"ts": 1770117960000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 249.1, "quote_volume": 58.93706, "trades": 2, "taker_buy_volume": 249.1, "taker_buy_quote": 58.93706}, {"ts": 1770118020000, "open": 0.2366, "high": 0.2366, "low": 0.2364, "close": 0.2364, "volume": 1046.7, "quote_volume": 247.6339, "trades": 6, "taker_buy_volume": 298.9, "taker_buy_quote": 70.71974}, {"ts": 1770118080000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 309.1, "quote_volume": 73.07124, "trades": 6, "taker_buy_volume": 190.8, "taker_buy_quote": 45.10512}, {"ts": 1770118140000, "open": 0.2366, "high": 0.2367, "low": 0.2366, "close": 0.2367, "volume": 107.1, "quote_volume": 25.34633, "trades": 3, "taker_buy_volume": 107.1, "taker_buy_quote": 25.34633}, {"ts": 1770118200000, "open": 0.2368, "high": 0.2369, "low": 0.2368, "close": 0.2369, "volume": 139.1, "quote_volume": 32.94856, "trades": 5, "taker_buy_volume": 139.1, "taker_buy_quote": 32.94856}, {"ts": 1770118260000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118320000, "open": 0.237, "high": 0.2371, "low": 0.237, "close": 0.2371, "volume": 169.7, "quote_volume": 40.22643, "trades": 5, "taker_buy_volume": 169.7, "taker_buy_quote": 40.22643}, {"ts": 1770118380000, "open": 0.2372, "high": 0.2375, "low": 0.2372, "close": 0.2375, "volume": 2567.3, "quote_volume": 609.257, "trades": 11, "taker_buy_volume": 1649.5, "taker_buy_quote": 391.28672}, {"ts": 1770118440000, "open": 0.2373, "high": 0.2373, "low": 0.2369, "close": 0.2373, "volume": 719.7, "quote_volume": 170.57717, "trades": 13, "taker_buy_volume": 126.8, "taker_buy_quote": 30.07695}, {"ts": 1770118500000, "open": 0.2374, "high": 0.2377, "low": 0.2374, "close": 0.2376, "volume": 1594.4, "quote_volume": 378.95147, "trades": 11, "taker_buy_volume": 1473.4, "taker_buy_quote": 350.20187}, {"ts": 1770118560000, "open": 0.2375, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 108.4, "quote_volume": 25.73838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118620000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118680000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118740000, "open": 0.2373, "high": 0.2373, "low": 0.237, "close": 0.237, "volume": 168.9, "quote_volume": 40.05462, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118800000, "open": 0.237, "high": 0.2378, "low": 0.237, "close": 0.2375, "volume": 27610.3, "quote_volume": 6559.08113, "trades": 81, "taker_buy_volume": 26394.8, "taker_buy_quote": 6270.26614}, {"ts": 1770118860000, "open": 0.2375, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 68.4, "quote_volume": 16.24078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118920000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118980000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 280.9, "quote_volume": 66.68566, "trades": 1, "taker_buy_volume": 280.9, "taker_buy_quote": 66.68566}, {"ts": 1770119040000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 325.2, "quote_volume": 77.14166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119100000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 634.0, "quote_volume": 150.3848, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119160000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2375, "volume": 126.6, "quote_volume": 30.05484, "trades": 4, "taker_buy_volume": 126.6, "taker_buy_quote": 30.05484}, {"ts": 1770119220000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119280000, "open": 0.2376, "high": 0.2378, "low": 0.2376, "close": 0.2378, "volume": 3091.5, "quote_volume": 734.76792, "trades": 9, "taker_buy_volume": 3091.5, "taker_buy_quote": 734.76792}, {"ts": 1770119340000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2376, "volume": 212.5, "quote_volume": 50.49422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119400000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119460000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 161.6, "quote_volume": 38.36734, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119520000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119580000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 1054.8, "quote_volume": 250.3716, "trades": 7, "taker_buy_volume": 1012.6, "taker_buy_quote": 240.35754}, {"ts": 1770119640000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119700000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 325.2, "quote_volume": 77.13744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119760000, "open": 0.2371, "high": 0.2371, "low": 0.237, "close": 0.237, "volume": 84.5, "quote_volume": 20.03072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119820000, "open": 0.237, "high": 0.2374, "low": 0.237, "close": 0.2372, "volume": 8171.6, "quote_volume": 1939.23318, "trades": 24, "taker_buy_volume": 7857.6, "taker_buy_quote": 1864.81518}, {"ts": 1770119880000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119940000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 42.3, "quote_volume": 10.03356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120000000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 42.2, "quote_volume": 10.01406, "trades": 2, "taker_buy_volume": 42.2, "taker_buy_quote": 10.01406}, {"ts": 1770120060000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 42.2, "quote_volume": 10.00984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120120000, "open": 0.2371, "high": 0.2371, "low": 0.2368, "close": 0.2368, "volume": 909.9, "quote_volume": 215.56121, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120180000, "open": 0.2367, "high": 0.2367, "low": 0.2365, "close": 0.2365, "volume": 127.0, "quote_volume": 30.04819, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120240000, "open": 0.2364, "high": 0.2365, "low": 0.2364, "close": 0.2365, "volume": 2410.3, "quote_volume": 570.03171, "trades": 3, "taker_buy_volume": 2367.9, "taker_buy_quote": 560.00835}, {"ts": 1770120300000, "open": 0.2366, "high": 0.2368, "low": 0.2366, "close": 0.2368, "volume": 5367.0, "quote_volume": 1270.60225, "trades": 9, "taker_buy_volume": 5367.0, "taker_buy_quote": 1270.60225}, {"ts": 1770120360000, "open": 0.2369, "high": 0.237, "low": 0.2369, "close": 0.237, "volume": 166.6, "quote_volume": 39.47177, "trades": 6, "taker_buy_volume": 166.6, "taker_buy_quote": 39.47177}, {"ts": 1770120420000, "open": 0.2371, "high": 0.2373, "low": 0.2371, "close": 0.2372, "volume": 542.8, "quote_volume": 128.75215, "trades": 7, "taker_buy_volume": 126.8, "taker_buy_quote": 30.07695}, {"ts": 1770120480000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 584.3, "quote_volume": 138.65439, "trades": 5, "taker_buy_volume": 584.3, "taker_buy_quote": 138.65439}, {"ts": 1770120540000, "open": 0.2372, "high": 0.2373, "low": 0.2372, "close": 0.2373, "volume": 416.9, "quote_volume": 98.92672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120600000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 68.2, "quote_volume": 16.17704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120660000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 47.0, "quote_volume": 11.1484, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 11.1484}, {"ts": 1770120720000, "open": 0.2373, "high": 0.2381, "low": 0.2373, "close": 0.2381, "volume": 5306.0, "quote_volume": 1261.87527, "trades": 24, "taker_buy_volume": 5306.0, "taker_buy_quote": 1261.87527}, {"ts": 1770120780000, "open": 0.2382, "high": 0.2386, "low": 0.238, "close": 0.238, "volume": 29857.7, "quote_volume": 7120.97438, "trades": 57, "taker_buy_volume": 15631.8, "taker_buy_quote": 3728.71214}, {"ts": 1770120840000, "open": 0.2381, "high": 0.2382, "low": 0.2381, "close": 0.2382, "volume": 84.2, "quote_volume": 20.05223, "trades": 4, "taker_buy_volume": 84.2, "taker_buy_quote": 20.05223}, {"ts": 1770120900000, "open": 0.238, "high": 0.238, "low": 0.2376, "close": 0.2376, "volume": 20412.9, "quote_volume": 4854.29428, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120960000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121020000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121080000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 42.2, "quote_volume": 10.0225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121140000, "open": 0.2374, "high": 0.2381, "low": 0.2373, "close": 0.2379, "volume": 16200.0, "quote_volume": 3851.47936, "trades": 23, "taker_buy_volume": 10798.3, "taker_buy_quote": 2569.47861}, {"ts": 1770121200000, "open": 0.2378, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 210.8, "quote_volume": 50.13666, "trades": 3, "taker_buy_volume": 42.1, "taker_buy_quote": 10.0198}, {"ts": 1770121260000, "open": 0.2381, "high": 0.2382, "low": 0.2381, "close": 0.2382, "volume": 84.2, "quote_volume": 20.05223, "trades": 3, "taker_buy_volume": 84.2, "taker_buy_quote": 20.05223}, {"ts": 1770121320000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 126.2, "quote_volume": 30.0356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121380000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 42.1, "quote_volume": 10.01559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121440000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121500000, "open": 0.2379, "high": 0.2382, "low": 0.2379, "close": 0.2382, "volume": 452.4, "quote_volume": 107.66385, "trades": 7, "taker_buy_volume": 168.4, "taker_buy_quote": 40.10025}, {"ts": 1770121560000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 546.0, "quote_volume": 130.1118, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 130.1118}, {"ts": 1770121620000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 42.1, "quote_volume": 10.03664, "trades": 1, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03664}, {"ts": 1770121680000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121740000, "open": 0.2385, "high": 0.2386, "low": 0.2383, "close": 0.2384, "volume": 6130.1, "quote_volume": 1461.32549, "trades": 10, "taker_buy_volume": 768.1, "taker_buy_quote": 183.12765}, {"ts": 1770121800000, "open": 0.2386, "high": 0.239, "low": 0.2386, "close": 0.2386, "volume": 11464.4, "quote_volume": 2738.58336, "trades": 14, "taker_buy_volume": 10599.6, "taker_buy_quote": 2532.19578}, {"ts": 1770121860000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 2142.5, "quote_volume": 511.40645, "trades": 6, "taker_buy_volume": 2017.5, "taker_buy_quote": 481.57725}, {"ts": 1770121920000, "open": 0.2387, "high": 0.2388, "low": 0.2386, "close": 0.2386, "volume": 4293.7, "quote_volume": 1024.71732, "trades": 6, "taker_buy_volume": 2363.0, "taker_buy_quote": 564.0523}, {"ts": 1770121980000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 211.4, "quote_volume": 50.47812, "trades": 6, "taker_buy_volume": 85.4, "taker_buy_quote": 20.39352}, {"ts": 1770122040000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 84.0, "quote_volume": 20.0382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122100000, "open": 0.2386, "high": 0.239, "low": 0.2382, "close": 0.2382, "volume": 8758.3, "quote_volume": 2090.82028, "trades": 20, "taker_buy_volume": 6845.8, "taker_buy_quote": 1634.72871}, {"ts": 1770122160000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 42.1, "quote_volume": 10.03243, "trades": 1, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03243}, {"ts": 1770122220000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2385, "volume": 84.2, "quote_volume": 20.07749, "trades": 2, "taker_buy_volume": 84.2, "taker_buy_quote": 20.07749}, {"ts": 1770122280000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 109.7, "quote_volume": 26.18119, "trades": 4, "taker_buy_volume": 109.7, "taker_buy_quote": 26.18119}, {"ts": 1770122340000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 312.9, "quote_volume": 74.66914, "trades": 3, "taker_buy_volume": 27.9, "taker_buy_quote": 6.65973}, {"ts": 1770122400000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 63.9, "quote_volume": 15.24654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122460000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 896.3, "quote_volume": 213.94681, "trades": 2, "taker_buy_volume": 896.3, "taker_buy_quote": 213.94681}, {"ts": 1770122520000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122580000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 368.7, "quote_volume": 88.00869, "trades": 2, "taker_buy_volume": 368.7, "taker_buy_quote": 88.00869}, {"ts": 1770122640000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2389, "volume": 2308.0, "quote_volume": 551.15459, "trades": 5, "taker_buy_volume": 2244.0, "taker_buy_quote": 535.87139}, {"ts": 1770122700000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 238.6, "quote_volume": 56.94672, "trades": 4, "taker_buy_volume": 154.6, "taker_buy_quote": 36.90012}, {"ts": 1770122760000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 42.0, "quote_volume": 10.0296, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0296}, {"ts": 1770122820000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122880000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 83.7, "quote_volume": 19.99593, "trades": 3, "taker_buy_volume": 83.7, "taker_buy_quote": 19.99593}, {"ts": 1770122940000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 1289.0, "quote_volume": 307.6843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123000000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123060000, "open": 0.2386, "high": 0.2386, "low": 0.2384, "close": 0.2384, "volume": 1007.8, "quote_volume": 240.27212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123120000, "open": 0.2385, "high": 0.2388, "low": 0.2384, "close": 0.2388, "volume": 961.3, "quote_volume": 229.28982, "trades": 5, "taker_buy_volume": 96.1, "taker_buy_quote": 22.94868}, {"ts": 1770123180000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123240000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 284.0, "quote_volume": 67.7908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123300000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 1129.2, "quote_volume": 269.76341, "trades": 3, "taker_buy_volume": 1104.5, "taker_buy_quote": 263.86505}, {"ts": 1770123360000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 17.3, "quote_volume": 4.13124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123420000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 84.0, "quote_volume": 20.0466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123480000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123540000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 42.0, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123600000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 42.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123660000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123720000, "open": 0.2383, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 637.0, "quote_volume": 151.68793, "trades": 6, "taker_buy_volume": 482.7, "taker_buy_quote": 114.93087}, {"ts": 1770123780000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 42.1, "quote_volume": 10.03243, "trades": 2, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03243}, {"ts": 1770123840000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 28.4, "quote_volume": 6.76488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123900000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 201.1, "quote_volume": 47.93974, "trades": 6, "taker_buy_volume": 201.1, "taker_buy_quote": 47.93974}, {"ts": 1770123960000, "open": 0.2385, "high": 0.2389, "low": 0.2385, "close": 0.2388, "volume": 321.3, "quote_volume": 76.71233, "trades": 11, "taker_buy_volume": 210.1, "taker_buy_quote": 50.15085}, {"ts": 1770124020000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 42.0, "quote_volume": 10.0254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124080000, "open": 0.2386, "high": 0.2386, "low": 0.2384, "close": 0.2384, "volume": 534.6, "quote_volume": 127.46124, "trades": 12, "taker_buy_volume": 408.6, "taker_buy_quote": 97.41024}, {"ts": 1770124140000, "open": 0.2384, "high": 0.2384, "low": 0.2382, "close": 0.2382, "volume": 5286.7, "quote_volume": 1260.29307, "trades": 25, "taker_buy_volume": 2430.0, "taker_buy_quote": 579.312}, {"ts": 1770124200000, "open": 0.2382, "high": 0.2382, "low": 0.2381, "close": 0.2381, "volume": 756.6, "quote_volume": 180.15075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124260000, "open": 0.238, "high": 0.2381, "low": 0.238, "close": 0.2381, "volume": 10737.1, "quote_volume": 2556.11795, "trades": 7, "taker_buy_volume": 7185.0, "taker_buy_quote": 1710.71815}, {"ts": 1770124320000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 91.9, "quote_volume": 21.88139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124380000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 42.4, "quote_volume": 10.0912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124440000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 2810.8, "quote_volume": 669.53256, "trades": 5, "taker_buy_volume": 2810.8, "taker_buy_quote": 669.53256}, {"ts": 1770124500000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 30.0, "quote_volume": 7.146, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 7.146}, {"ts": 1770124560000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 1483.0, "quote_volume": 353.2506, "trades": 1, "taker_buy_volume": 1483.0, "taker_buy_quote": 353.2506}, {"ts": 1770124620000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 4945.0, "quote_volume": 1176.91, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124680000, "open": 0.2379, "high": 0.2379, "low": 0.2377, "close": 0.2377, "volume": 133.2, "quote_volume": 31.67495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124740000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124800000, "open": 0.2376, "high": 0.2376, "low": 0.2375, "close": 0.2375, "volume": 84.4, "quote_volume": 20.04922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124860000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 82.3, "quote_volume": 19.57094, "trades": 3, "taker_buy_volume": 82.3, "taker_buy_quote": 19.57094}, {"ts": 1770124920000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 274.3, "quote_volume": 65.14625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124980000, "open": 0.2376, "high": 0.2383, "low": 0.2373, "close": 0.2376, "volume": 27687.7, "quote_volume": 6582.46286, "trades": 65, "taker_buy_volume": 20630.0, "taker_buy_quote": 4905.80433}, {"ts": 1770125040000, "open": 0.2376, "high": 0.2376, "low": 0.2375, "close": 0.2375, "volume": 228.0, "quote_volume": 54.16218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125100000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 1121.8, "quote_volume": 266.4275, "trades": 2, "taker_buy_volume": 1121.8, "taker_buy_quote": 266.4275}, {"ts": 1770125160000, "open": 0.2376, "high": 0.2378, "low": 0.2376, "close": 0.2377, "volume": 3846.4, "quote_volume": 914.30353, "trades": 15, "taker_buy_volume": 3819.4, "taker_buy_quote": 907.88563}, {"ts": 1770125220000, "open": 0.2379, "high": 0.2381, "low": 0.2379, "close": 0.2381, "volume": 740.0, "quote_volume": 176.11579, "trades": 4, "taker_buy_volume": 740.0, "taker_buy_quote": 176.11579}, {"ts": 1770125280000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 52.0, "quote_volume": 12.3708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125340000, "open": 0.2379, "high": 0.2387, "low": 0.2379, "close": 0.2386, "volume": 15524.0, "quote_volume": 3702.59559, "trades": 24, "taker_buy_volume": 9894.8, "taker_buy_quote": 2361.17701}, {"ts": 1770125400000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125460000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 6663.7, "quote_volume": 1589.95142, "trades": 6, "taker_buy_volume": 752.7, "taker_buy_quote": 179.59422}, {"ts": 1770125520000, "open": 0.2384, "high": 0.2384, "low": 0.2382, "close": 0.2382, "volume": 3942.4, "quote_volume": 939.4122, "trades": 6, "taker_buy_volume": 840.4, "taker_buy_quote": 200.18328}, {"ts": 1770125580000, "open": 0.2381, "high": 0.2381, "low": 0.238, "close": 0.238, "volume": 84.2, "quote_volume": 20.04381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125640000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 514.2, "quote_volume": 122.32818, "trades": 11, "taker_buy_volume": 472.1, "taker_buy_quote": 112.31259}, {"ts": 1770125700000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125760000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 25.0, "quote_volume": 5.9475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125820000, "open": 0.238, "high": 0.2384, "low": 0.238, "close": 0.2384, "volume": 2305.0, "quote_volume": 548.6372, "trades": 8, "taker_buy_volume": 2305.0, "taker_buy_quote": 548.6372}, {"ts": 1770125880000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 42.1, "quote_volume": 10.04085, "trades": 1, "taker_buy_volume": 42.1, "taker_buy_quote": 10.04085}, {"ts": 1770125940000, "open": 0.2383, "high": 0.2383, "low": 0.2382, "close": 0.2382, "volume": 285.0, "quote_volume": 67.89121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126000000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126060000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 42.1, "quote_volume": 10.02822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126120000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 265.3, "quote_volume": 63.16793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126180000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126240000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 42.1, "quote_volume": 10.0198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126300000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 42.1, "quote_volume": 10.01559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126360000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 42.1, "quote_volume": 10.02401, "trades": 1, "taker_buy_volume": 42.1, "taker_buy_quote": 10.02401}, {"ts": 1770126420000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 42.1, "quote_volume": 10.02822, "trades": 2, "taker_buy_volume": 42.1, "taker_buy_quote": 10.02822}, {"ts": 1770126480000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126540000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126600000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 42.1, "quote_volume": 10.0198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126660000, "open": 0.2381, "high": 0.2381, "low": 0.2377, "close": 0.2377, "volume": 323.8, "quote_volume": 76.99629, "trades": 6, "taker_buy_volume": 41.0, "taker_buy_quote": 9.7621}, {"ts": 1770126720000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126780000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126840000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 72.0, "quote_volume": 17.1216, "trades": 3, "taker_buy_volume": 72.0, "taker_buy_quote": 17.1216}, {"ts": 1770126900000, "open": 0.2378, "high": 0.2381, "low": 0.2378, "close": 0.2381, "volume": 116.5, "quote_volume": 27.72477, "trades": 5, "taker_buy_volume": 84.3, "taker_buy_quote": 20.06761}, {"ts": 1770126960000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127020000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 135.1, "quote_volume": 32.18082, "trades": 4, "taker_buy_volume": 104.1, "taker_buy_quote": 24.79662}, {"ts": 1770127080000, "open": 0.2383, "high": 0.2391, "low": 0.2382, "close": 0.2387, "volume": 8940.3, "quote_volume": 2136.04836, "trades": 17, "taker_buy_volume": 8592.1, "taker_buy_quote": 2052.9471}, {"ts": 1770127140000, "open": 0.2386, "high": 0.2386, "low": 0.2384, "close": 0.2384, "volume": 212.0, "quote_volume": 50.5534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127200000, "open": 0.2383, "high": 0.2383, "low": 0.2382, "close": 0.2382, "volume": 52.4, "quote_volume": 12.48589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127260000, "open": 0.2382, "high": 0.2384, "low": 0.2382, "close": 0.2384, "volume": 69.0, "quote_volume": 16.44422, "trades": 3, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03664}, {"ts": 1770127320000, "open": 0.2385, "high": 0.2388, "low": 0.2385, "close": 0.2388, "volume": 168.1, "quote_volume": 40.11705, "trades": 6, "taker_buy_volume": 168.1, "taker_buy_quote": 40.11705}, {"ts": 1770127380000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 179.5, "quote_volume": 42.84665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127440000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 42.0, "quote_volume": 10.0212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127500000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127560000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127620000, "open": 0.2387, "high": 0.2388, "low": 0.2387, "close": 0.2388, "volume": 78.5, "quote_volume": 18.74215, "trades": 3, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0296}, {"ts": 1770127680000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 22.0, "quote_volume": 5.2514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127740000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 285.0, "quote_volume": 68.001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127800000, "open": 0.2385, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 1048.5, "quote_volume": 250.0838, "trades": 9, "taker_buy_volume": 965.5, "taker_buy_quote": 230.2883}, {"ts": 1770127860000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127920000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 81.0, "quote_volume": 19.3143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127980000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128040000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 30.3, "quote_volume": 7.22352, "trades": 1, "taker_buy_volume": 30.3, "taker_buy_quote": 7.22352}, {"ts": 1770128100000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 42.0, "quote_volume": 10.0212, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0212}, {"ts": 1770128160000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 42.0, "quote_volume": 10.017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128220000, "open": 0.2384, "high": 0.2384, "low": 0.2377, "close": 0.2377, "volume": 267.8, "quote_volume": 63.73516, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128280000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 42.2, "quote_volume": 10.02672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128340000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 3782.6, "quote_volume": 898.3675, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 118.75}, {"ts": 1770128400000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 7540.0, "quote_volume": 1791.504, "trades": 4, "taker_buy_volume": 7540.0, "taker_buy_quote": 1791.504}, {"ts": 1770128460000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128520000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2376, "volume": 2594.2, "quote_volume": 616.59974, "trades": 6, "taker_buy_volume": 2178.2, "taker_buy_quote": 517.75814}, {"ts": 1770128580000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128640000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 42.2, "quote_volume": 10.03516, "trades": 2, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03516}, {"ts": 1770128700000, "open": 0.238, "high": 0.2385, "low": 0.238, "close": 0.2385, "volume": 1587.6, "quote_volume": 378.17053, "trades": 16, "taker_buy_volume": 210.5, "taker_buy_quote": 50.14531}, {"ts": 1770128760000, "open": 0.2386, "high": 0.2386, "low": 0.2383, "close": 0.2383, "volume": 1657.3, "quote_volume": 395.40655, "trades": 8, "taker_buy_volume": 1531.2, "taker_buy_quote": 365.34432}, {"ts": 1770128820000, "open": 0.2382, "high": 0.2384, "low": 0.2382, "close": 0.2384, "volume": 1781.2, "quote_volume": 424.29447, "trades": 7, "taker_buy_volume": 1707.1, "taker_buy_quote": 406.64385}, {"ts": 1770128880000, "open": 0.2383, "high": 0.2383, "low": 0.2382, "close": 0.2382, "volume": 84.2, "quote_volume": 20.06065, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128940000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 208.0, "quote_volume": 49.5248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129000000, "open": 0.238, "high": 0.2381, "low": 0.238, "close": 0.2381, "volume": 84.2, "quote_volume": 20.04381, "trades": 2, "taker_buy_volume": 42.1, "taker_buy_quote": 10.02401}, {"ts": 1770129060000, "open": 0.238, "high": 0.238, "low": 0.2375, "close": 0.2375, "volume": 252.9, "quote_volume": 60.12693, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129120000, "open": 0.2374, "high": 0.2375, "low": 0.2371, "close": 0.2373, "volume": 370.6, "quote_volume": 87.941, "trades": 16, "taker_buy_volume": 126.6, "taker_buy_quote": 30.05484}, {"ts": 1770129180000, "open": 0.2372, "high": 0.2373, "low": 0.2371, "close": 0.2371, "volume": 924.2, "quote_volume": 219.22024, "trades": 4, "taker_buy_volume": 42.3, "taker_buy_quote": 10.03779}, {"ts": 1770129240000, "open": 0.237, "high": 0.237, "low": 0.2368, "close": 0.237, "volume": 211.5, "quote_volume": 50.10858, "trades": 7, "taker_buy_volume": 84.6, "taker_buy_quote": 20.04597}, {"ts": 1770129300000, "open": 0.2368, "high": 0.2376, "low": 0.2365, "close": 0.2376, "volume": 698.4, "quote_volume": 165.49713, "trades": 21, "taker_buy_volume": 486.8, "taker_buy_quote": 115.4072}, {"ts": 1770129360000, "open": 0.2375, "high": 0.2375, "low": 0.2365, "close": 0.2367, "volume": 763.0, "quote_volume": 180.75846, "trades": 18, "taker_buy_volume": 84.8, "taker_buy_quote": 20.06792}, {"ts": 1770129420000, "open": 0.2365, "high": 0.2365, "low": 0.236, "close": 0.2361, "volume": 10195.8, "quote_volume": 2406.45199, "trades": 30, "taker_buy_volume": 397.2, "taker_buy_quote": 93.8356}, {"ts": 1770129480000, "open": 0.2362, "high": 0.2365, "low": 0.2362, "close": 0.2365, "volume": 1861.1, "quote_volume": 439.87759, "trades": 36, "taker_buy_volume": 1550.1, "taker_buy_quote": 366.34549}, {"ts": 1770129540000, "open": 0.2364, "high": 0.2364, "low": 0.2358, "close": 0.236, "volume": 3549.3, "quote_volume": 837.28512, "trades": 19, "taker_buy_volume": 2353.3, "taker_buy_quote": 554.92089}, {"ts": 1770129600000, "open": 0.2361, "high": 0.2369, "low": 0.2361, "close": 0.2367, "volume": 1035.4, "quote_volume": 245.03245, "trades": 23, "taker_buy_volume": 637.0, "taker_buy_quote": 150.69979}, {"ts": 1770129660000, "open": 0.2368, "high": 0.2368, "low": 0.236, "close": 0.236, "volume": 1407.6, "quote_volume": 332.78762, "trades": 25, "taker_buy_volume": 928.5, "taker_buy_quote": 219.57895}, {"ts": 1770129720000, "open": 0.2359, "high": 0.236, "low": 0.2356, "close": 0.236, "volume": 3771.1, "quote_volume": 889.36843, "trades": 16, "taker_buy_volume": 2779.7, "taker_buy_quote": 655.76909}, {"ts": 1770129780000, "open": 0.2358, "high": 0.2358, "low": 0.2348, "close": 0.2357, "volume": 216668.7, "quote_volume": 51037.36941, "trades": 150, "taker_buy_volume": 15328.3, "taker_buy_quote": 3606.46603}, {"ts": 1770129840000, "open": 0.2355, "high": 0.2357, "low": 0.2354, "close": 0.2357, "volume": 1747.9, "quote_volume": 411.8047, "trades": 8, "taker_buy_volume": 1662.7, "taker_buy_quote": 391.74436}, {"ts": 1770129900000, "open": 0.2355, "high": 0.2355, "low": 0.2352, "close": 0.2354, "volume": 2543.0, "quote_volume": 598.60942, "trades": 9, "taker_buy_volume": 2372.6, "taker_buy_quote": 558.50578}, {"ts": 1770129960000, "open": 0.2355, "high": 0.2366, "low": 0.2355, "close": 0.2364, "volume": 17163.5, "quote_volume": 4057.06768, "trades": 29, "taker_buy_volume": 9714.2, "taker_buy_quote": 2294.57602}, {"ts": 1770130020000, "open": 0.2363, "high": 0.2367, "low": 0.2363, "close": 0.2367, "volume": 6330.4, "quote_volume": 1497.72615, "trades": 20, "taker_buy_volume": 6160.8, "taker_buy_quote": 1457.63695}, {"ts": 1770130080000, "open": 0.2365, "high": 0.2366, "low": 0.2359, "close": 0.2359, "volume": 2484.6, "quote_volume": 587.73327, "trades": 14, "taker_buy_volume": 2145.2, "taker_buy_quote": 507.55432}, {"ts": 1770130140000, "open": 0.2358, "high": 0.236, "low": 0.2357, "close": 0.236, "volume": 358.4, "quote_volume": 84.53565, "trades": 10, "taker_buy_volume": 230.9, "taker_buy_quote": 54.4754}, {"ts": 1770130200000, "open": 0.2358, "high": 0.2358, "low": 0.2351, "close": 0.2351, "volume": 489.8, "quote_volume": 115.34147, "trades": 16, "taker_buy_volume": 106.7, "taker_buy_quote": 25.13852}, {"ts": 1770130260000, "open": 0.2351, "high": 0.2351, "low": 0.2346, "close": 0.2349, "volume": 9875.4, "quote_volume": 2317.90166, "trades": 23, "taker_buy_volume": 1914.9, "taker_buy_quote": 449.67732}, {"ts": 1770130320000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2347, "volume": 231.8, "quote_volume": 54.40773, "trades": 4, "taker_buy_volume": 42.7, "taker_buy_quote": 10.02596}, {"ts": 1770130380000, "open": 0.2347, "high": 0.2347, "low": 0.2346, "close": 0.2346, "volume": 85.4, "quote_volume": 20.03911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130440000, "open": 0.2345, "high": 0.2345, "low": 0.234, "close": 0.2344, "volume": 6795.1, "quote_volume": 1591.39392, "trades": 41, "taker_buy_volume": 5719.5, "taker_buy_quote": 1339.22818}, {"ts": 1770130500000, "open": 0.2342, "high": 0.2342, "low": 0.2338, "close": 0.2338, "volume": 1268.8, "quote_volume": 296.76147, "trades": 17, "taker_buy_volume": 213.4, "taker_buy_quote": 49.94844}, {"ts": 1770130560000, "open": 0.2337, "high": 0.234, "low": 0.2337, "close": 0.234, "volume": 10280.5, "quote_volume": 2405.0408, "trades": 12, "taker_buy_volume": 10239.0, "taker_buy_quote": 2395.34225}, {"ts": 1770130620000, "open": 0.2337, "high": 0.234, "low": 0.2336, "close": 0.2338, "volume": 8518.1, "quote_volume": 1991.58763, "trades": 21, "taker_buy_volume": 257.3, "taker_buy_quote": 60.18246}, {"ts": 1770130680000, "open": 0.2337, "high": 0.2337, "low": 0.2336, "close": 0.2336, "volume": 212.6, "quote_volume": 49.66765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130740000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 41.6, "quote_volume": 9.7136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130800000, "open": 0.2334, "high": 0.2337, "low": 0.2331, "close": 0.2336, "volume": 4884.4, "quote_volume": 1140.34561, "trades": 35, "taker_buy_volume": 3416.9, "taker_buy_quote": 797.71043}, {"ts": 1770130860000, "open": 0.2335, "high": 0.2336, "low": 0.2332, "close": 0.2333, "volume": 2838.8, "quote_volume": 662.38943, "trades": 13, "taker_buy_volume": 2095.2, "taker_buy_quote": 488.83293}, {"ts": 1770130920000, "open": 0.2332, "high": 0.2336, "low": 0.2332, "close": 0.2332, "volume": 3871.7, "quote_volume": 903.45307, "trades": 22, "taker_buy_volume": 3699.7, "taker_buy_quote": 863.32977}, {"ts": 1770130980000, "open": 0.2331, "high": 0.2343, "low": 0.2331, "close": 0.2343, "volume": 1152.9, "quote_volume": 269.63554, "trades": 22, "taker_buy_volume": 599.6, "taker_buy_quote": 140.22017}, {"ts": 1770131040000, "open": 0.2344, "high": 0.2345, "low": 0.2341, "close": 0.2341, "volume": 3429.9, "quote_volume": 803.58613, "trades": 26, "taker_buy_volume": 3003.1, "taker_buy_quote": 703.58267}, {"ts": 1770131100000, "open": 0.2341, "high": 0.2349, "low": 0.2341, "close": 0.2344, "volume": 19061.7, "quote_volume": 4473.19951, "trades": 52, "taker_buy_volume": 17863.9, "taker_buy_quote": 4192.16283}, {"ts": 1770131160000, "open": 0.2343, "high": 0.2346, "low": 0.2343, "close": 0.2344, "volume": 2092.7, "quote_volume": 490.65425, "trades": 13, "taker_buy_volume": 1964.5, "taker_buy_quote": 460.60418}, {"ts": 1770131220000, "open": 0.2343, "high": 0.2343, "low": 0.2339, "close": 0.2341, "volume": 8786.6, "quote_volume": 2055.7353, "trades": 23, "taker_buy_volume": 850.1, "taker_buy_quote": 199.00841}, {"ts": 1770131280000, "open": 0.2342, "high": 0.2347, "low": 0.2342, "close": 0.2347, "volume": 282.2, "quote_volume": 66.16559, "trades": 9, "taker_buy_volume": 213.9, "taker_buy_quote": 50.14241}, {"ts": 1770131340000, "open": 0.2349, "high": 0.235, "low": 0.2348, "close": 0.2348, "volume": 368.4, "quote_volume": 86.51313, "trades": 3, "taker_buy_volume": 85.4, "taker_buy_quote": 20.06473}, {"ts": 1770131400000, "open": 0.2348, "high": 0.2348, "low": 0.2341, "close": 0.2341, "volume": 2324.1, "quote_volume": 544.8205, "trades": 25, "taker_buy_volume": 1853.9, "taker_buy_quote": 434.55013}, {"ts": 1770131460000, "open": 0.234, "high": 0.2342, "low": 0.234, "close": 0.234, "volume": 2226.8, "quote_volume": 521.09266, "trades": 8, "taker_buy_volume": 128.7, "taker_buy_quote": 30.13726}, {"ts": 1770131520000, "open": 0.2339, "high": 0.2339, "low": 0.2333, "close": 0.2335, "volume": 1715.6, "quote_volume": 401.03831, "trades": 15, "taker_buy_volume": 482.4, "taker_buy_quote": 112.70271}, {"ts": 1770131580000, "open": 0.2334, "high": 0.2334, "low": 0.2327, "close": 0.2328, "volume": 1499.7, "quote_volume": 349.23295, "trades": 17, "taker_buy_volume": 989.4, "taker_buy_quote": 230.33232}, {"ts": 1770131640000, "open": 0.2327, "high": 0.2327, "low": 0.2324, "close": 0.2326, "volume": 2446.9, "quote_volume": 568.69362, "trades": 10, "taker_buy_volume": 43.1, "taker_buy_quote": 10.02506}, {"ts": 1770131700000, "open": 0.2325, "high": 0.2325, "low": 0.2324, "close": 0.2325, "volume": 1570.1, "quote_volume": 364.97571, "trades": 9, "taker_buy_volume": 1304.7, "taker_buy_quote": 303.29244}, {"ts": 1770131760000, "open": 0.2326, "high": 0.2331, "low": 0.2323, "close": 0.233, "volume": 28564.1, "quote_volume": 6640.7182, "trades": 41, "taker_buy_volume": 6484.5, "taker_buy_quote": 1508.80033}, {"ts": 1770131820000, "open": 0.2331, "high": 0.2338, "low": 0.2331, "close": 0.2338, "volume": 1911.5, "quote_volume": 446.11182, "trades": 23, "taker_buy_volume": 1259.7, "taker_buy_quote": 294.03969}, {"ts": 1770131880000, "open": 0.2339, "high": 0.2341, "low": 0.2336, "close": 0.2336, "volume": 669.9, "quote_volume": 156.72228, "trades": 19, "taker_buy_volume": 214.2, "taker_buy_quote": 50.13135}, {"ts": 1770131940000, "open": 0.2335, "high": 0.2335, "low": 0.2334, "close": 0.2334, "volume": 128.9, "quote_volume": 30.09386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132000000, "open": 0.2335, "high": 0.2342, "low": 0.2335, "close": 0.2339, "volume": 1334.9, "quote_volume": 312.01257, "trades": 16, "taker_buy_volume": 1035.0, "taker_buy_quote": 241.84025}, {"ts": 1770132060000, "open": 0.234, "high": 0.2346, "low": 0.234, "close": 0.2342, "volume": 3281.0, "quote_volume": 768.48729, "trades": 20, "taker_buy_volume": 2937.5, "taker_buy_quote": 687.99706}, {"ts": 1770132120000, "open": 0.234, "high": 0.234, "low": 0.2339, "close": 0.2339, "volume": 214.2, "quote_volume": 50.11424, "trades": 8, "taker_buy_volume": 42.8, "taker_buy_quote": 10.0152}, {"ts": 1770132180000, "open": 0.234, "high": 0.2345, "low": 0.234, "close": 0.2342, "volume": 385.1, "quote_volume": 90.21607, "trades": 11, "taker_buy_volume": 256.7, "taker_buy_quote": 60.13195}, {"ts": 1770132240000, "open": 0.2341, "high": 0.2341, "low": 0.2334, "close": 0.2334, "volume": 619.9, "quote_volume": 144.84307, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132300000, "open": 0.2333, "high": 0.2335, "low": 0.2331, "close": 0.2332, "volume": 1290.8, "quote_volume": 300.96751, "trades": 13, "taker_buy_volume": 128.9, "taker_buy_quote": 30.08525}, {"ts": 1770132360000, "open": 0.2335, "high": 0.2372, "low": 0.2335, "close": 0.2371, "volume": 92647.1, "quote_volume": 21854.75751, "trades": 359, "taker_buy_volume": 70722.9, "taker_buy_quote": 16667.98404}, {"ts": 1770132420000, "open": 0.237, "high": 0.2372, "low": 0.236, "close": 0.236, "volume": 21290.1, "quote_volume": 5037.24637, "trades": 138, "taker_buy_volume": 2728.5, "taker_buy_quote": 646.54099}, {"ts": 1770132480000, "open": 0.236, "high": 0.2363, "low": 0.2358, "close": 0.2362, "volume": 3674.0, "quote_volume": 866.53547, "trades": 26, "taker_buy_volume": 574.7, "taker_buy_quote": 135.6696}, {"ts": 1770132540000, "open": 0.2363, "high": 0.2363, "low": 0.2356, "close": 0.2356, "volume": 841.1, "quote_volume": 198.39257, "trades": 18, "taker_buy_volume": 172.3, "taker_buy_quote": 40.6408}, {"ts": 1770132600000, "open": 0.2357, "high": 0.2359, "low": 0.2352, "close": 0.2353, "volume": 1702.5, "quote_volume": 401.3863, "trades": 13, "taker_buy_volume": 1447.0, "taker_buy_quote": 341.22889}, {"ts": 1770132660000, "open": 0.2353, "high": 0.2353, "low": 0.2346, "close": 0.2346, "volume": 2972.2, "quote_volume": 698.8376, "trades": 26, "taker_buy_volume": 2597.5, "taker_buy_quote": 610.8263}, {"ts": 1770132720000, "open": 0.2346, "high": 0.2362, "low": 0.2346, "close": 0.2362, "volume": 19207.8, "quote_volume": 4516.59254, "trades": 28, "taker_buy_volume": 19207.8, "taker_buy_quote": 4516.59254}, {"ts": 1770132780000, "open": 0.2363, "high": 0.2371, "low": 0.2363, "close": 0.2364, "volume": 4804.4, "quote_volume": 1137.2151, "trades": 30, "taker_buy_volume": 3630.4, "taker_buy_quote": 859.3498}, {"ts": 1770132840000, "open": 0.2363, "high": 0.2364, "low": 0.236, "close": 0.2362, "volume": 424.3, "quote_volume": 100.22387, "trades": 11, "taker_buy_volume": 169.8, "taker_buy_quote": 40.11523}, {"ts": 1770132900000, "open": 0.2361, "high": 0.2361, "low": 0.2355, "close": 0.2355, "volume": 9919.8, "quote_volume": 2337.52179, "trades": 27, "taker_buy_volume": 1267.2, "taker_buy_quote": 298.69192}, {"ts": 1770132960000, "open": 0.2354, "high": 0.2359, "low": 0.2353, "close": 0.2359, "volume": 18261.3, "quote_volume": 4301.96964, "trades": 35, "taker_buy_volume": 16471.1, "taker_buy_quote": 3880.42617}, {"ts": 1770133020000, "open": 0.2358, "high": 0.2359, "low": 0.2357, "close": 0.2359, "volume": 170.0, "quote_volume": 40.086, "trades": 5, "taker_buy_volume": 85.0, "taker_buy_quote": 20.04725}, {"ts": 1770133080000, "open": 0.236, "high": 0.2365, "low": 0.2358, "close": 0.2363, "volume": 19111.6, "quote_volume": 4512.37662, "trades": 40, "taker_buy_volume": 14161.8, "taker_buy_quote": 3344.69749}, {"ts": 1770133140000, "open": 0.2364, "high": 0.2364, "low": 0.2358, "close": 0.236, "volume": 813.0, "quote_volume": 191.87682, "trades": 13, "taker_buy_volume": 127.5, "taker_buy_quote": 30.10275}, {"ts": 1770133200000, "open": 0.2361, "high": 0.2362, "low": 0.2359, "close": 0.2359, "volume": 7842.6, "quote_volume": 1850.87152, "trades": 8, "taker_buy_volume": 85.0, "taker_buy_quote": 20.07275}, {"ts": 1770133260000, "open": 0.2358, "high": 0.2358, "low": 0.2351, "close": 0.2351, "volume": 464.0, "quote_volume": 109.27248, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133320000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133380000, "open": 0.235, "high": 0.235, "low": 0.2346, "close": 0.235, "volume": 3712.4, "quote_volume": 871.56751, "trades": 15, "taker_buy_volume": 85.2, "taker_buy_quote": 20.01774}, {"ts": 1770133440000, "open": 0.2349, "high": 0.2351, "low": 0.2349, "close": 0.2349, "volume": 4023.0, "quote_volume": 945.31069, "trades": 9, "taker_buy_volume": 3437.6, "taker_buy_quote": 807.79596}, {"ts": 1770133500000, "open": 0.2349, "high": 0.2349, "low": 0.2345, "close": 0.2345, "volume": 811.8, "quote_volume": 190.4772, "trades": 10, "taker_buy_volume": 640.9, "taker_buy_quote": 150.37553}, {"ts": 1770133560000, "open": 0.2346, "high": 0.2348, "low": 0.2345, "close": 0.2346, "volume": 1299.5, "quote_volume": 304.97557, "trades": 9, "taker_buy_volume": 1171.4, "taker_buy_quote": 274.92331}, {"ts": 1770133620000, "open": 0.2347, "high": 0.2359, "low": 0.2347, "close": 0.2357, "volume": 26337.6, "quote_volume": 6204.24455, "trades": 84, "taker_buy_volume": 14455.0, "taker_buy_quote": 3404.73731}, {"ts": 1770133680000, "open": 0.2358, "high": 0.2362, "low": 0.2358, "close": 0.2358, "volume": 1396.6, "quote_volume": 329.70916, "trades": 16, "taker_buy_volume": 1037.3, "taker_buy_quote": 244.92711}, {"ts": 1770133740000, "open": 0.2359, "high": 0.236, "low": 0.2359, "close": 0.2359, "volume": 235.6, "quote_volume": 55.5877, "trades": 5, "taker_buy_volume": 139.1, "taker_buy_quote": 32.82335}, {"ts": 1770133800000, "open": 0.2361, "high": 0.2362, "low": 0.2361, "close": 0.2362, "volume": 85.0, "quote_volume": 20.07275, "trades": 4, "taker_buy_volume": 85.0, "taker_buy_quote": 20.07275}, {"ts": 1770133860000, "open": 0.2363, "high": 0.2364, "low": 0.2361, "close": 0.2361, "volume": 6915.4, "quote_volume": 1634.71604, "trades": 9, "taker_buy_volume": 6514.0, "taker_buy_quote": 1539.90536}, {"ts": 1770133920000, "open": 0.236, "high": 0.236, "low": 0.2355, "close": 0.2356, "volume": 2611.9, "quote_volume": 615.93278, "trades": 21, "taker_buy_volume": 733.0, "taker_buy_quote": 172.75866}, {"ts": 1770133980000, "open": 0.2356, "high": 0.236, "low": 0.2356, "close": 0.2359, "volume": 1663.5, "quote_volume": 392.27823, "trades": 9, "taker_buy_volume": 1379.5, "taker_buy_quote": 325.28263}, {"ts": 1770134040000, "open": 0.2361, "high": 0.2362, "low": 0.236, "close": 0.236, "volume": 203.2, "quote_volume": 47.96795, "trades": 5, "taker_buy_volume": 85.0, "taker_buy_quote": 20.07275}, {"ts": 1770134100000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 2134.8, "quote_volume": 504.02628, "trades": 4, "taker_buy_volume": 2134.8, "taker_buy_quote": 504.02628}, {"ts": 1770134160000, "open": 0.2362, "high": 0.2362, "low": 0.236, "close": 0.236, "volume": 742.0, "quote_volume": 175.18503, "trades": 10, "taker_buy_volume": 656.6, "taker_buy_quote": 155.02634}, {"ts": 1770134220000, "open": 0.2361, "high": 0.2363, "low": 0.2361, "close": 0.2363, "volume": 338.6, "quote_volume": 79.99843, "trades": 5, "taker_buy_volume": 338.6, "taker_buy_quote": 79.99843}, {"ts": 1770134280000, "open": 0.2364, "high": 0.2366, "low": 0.2363, "close": 0.2363, "volume": 4699.3, "quote_volume": 1111.37173, "trades": 13, "taker_buy_volume": 127.3, "taker_buy_quote": 30.10645}, {"ts": 1770134340000, "open": 0.2363, "high": 0.2364, "low": 0.2362, "close": 0.2362, "volume": 338.4, "quote_volume": 79.96392, "trades": 4, "taker_buy_volume": 253.6, "taker_buy_quote": 59.92992}, {"ts": 1770134400000, "open": 0.2363, "high": 0.2363, "low": 0.2359, "close": 0.236, "volume": 984.2, "quote_volume": 232.29239, "trades": 8, "taker_buy_volume": 68.4, "taker_buy_quote": 16.15512}, {"ts": 1770134460000, "open": 0.2358, "high": 0.2358, "low": 0.2357, "close": 0.2357, "volume": 124.3, "quote_volume": 29.30176, "trades": 4, "taker_buy_volume": 39.3, "taker_buy_quote": 9.26301}, {"ts": 1770134520000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 1838.0, "quote_volume": 433.0328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134580000, "open": 0.2356, "high": 0.2357, "low": 0.2355, "close": 0.2357, "volume": 1265.7, "quote_volume": 298.19892, "trades": 7, "taker_buy_volume": 1223.1, "taker_buy_quote": 288.16662}, {"ts": 1770134640000, "open": 0.2355, "high": 0.2355, "low": 0.2352, "close": 0.2352, "volume": 849.3, "quote_volume": 199.78339, "trades": 12, "taker_buy_volume": 654.2, "taker_buy_quote": 153.86784}, {"ts": 1770134700000, "open": 0.2353, "high": 0.2354, "low": 0.2353, "close": 0.2354, "volume": 576.6, "quote_volume": 135.7124, "trades": 7, "taker_buy_volume": 426.8, "taker_buy_quote": 100.46446}, {"ts": 1770134760000, "open": 0.2353, "high": 0.2353, "low": 0.2344, "close": 0.2344, "volume": 466.4, "quote_volume": 109.53446, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134820000, "open": 0.2345, "high": 0.2346, "low": 0.2344, "close": 0.2346, "volume": 3561.7, "quote_volume": 835.27293, "trades": 17, "taker_buy_volume": 2719.0, "taker_buy_quote": 637.74405}, {"ts": 1770134880000, "open": 0.2344, "high": 0.2346, "low": 0.2343, "close": 0.2346, "volume": 8702.2, "quote_volume": 2039.57466, "trades": 29, "taker_buy_volume": 3345.3, "taker_buy_quote": 784.37151}, {"ts": 1770134940000, "open": 0.2345, "high": 0.2345, "low": 0.2341, "close": 0.2341, "volume": 2207.1, "quote_volume": 517.19943, "trades": 25, "taker_buy_volume": 1950.3, "taker_buy_quote": 457.03547}, {"ts": 1770135000000, "open": 0.234, "high": 0.234, "low": 0.2337, "close": 0.2337, "volume": 988.2, "quote_volume": 231.079, "trades": 12, "taker_buy_volume": 494.0, "taker_buy_quote": 115.4942}, {"ts": 1770135060000, "open": 0.2338, "high": 0.2339, "low": 0.2338, "close": 0.2339, "volume": 634.0, "quote_volume": 148.28831, "trades": 4, "taker_buy_volume": 634.0, "taker_buy_quote": 148.28831}, {"ts": 1770135120000, "open": 0.2337, "high": 0.2337, "low": 0.2335, "close": 0.2335, "volume": 1100.2, "quote_volume": 256.90957, "trades": 8, "taker_buy_volume": 971.5, "taker_buy_quote": 226.84525}, {"ts": 1770135180000, "open": 0.2335, "high": 0.2337, "low": 0.2335, "close": 0.2337, "volume": 177.8, "quote_volume": 41.53899, "trades": 4, "taker_buy_volume": 134.9, "taker_buy_quote": 31.52184}, {"ts": 1770135240000, "open": 0.2338, "high": 0.2338, "low": 0.2333, "close": 0.2333, "volume": 558.1, "quote_volume": 130.40729, "trades": 13, "taker_buy_volume": 327.9, "taker_buy_quote": 76.66302}, {"ts": 1770135300000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 2075.7, "quote_volume": 484.26081, "trades": 11, "taker_buy_volume": 1741.6, "taker_buy_quote": 406.31528}, {"ts": 1770135360000, "open": 0.2333, "high": 0.2333, "low": 0.2328, "close": 0.2329, "volume": 10407.9, "quote_volume": 2424.11008, "trades": 26, "taker_buy_volume": 10216.8, "taker_buy_quote": 2379.58856}, {"ts": 1770135420000, "open": 0.233, "high": 0.233, "low": 0.2319, "close": 0.2321, "volume": 20104.1, "quote_volume": 4668.52707, "trades": 85, "taker_buy_volume": 2481.1, "taker_buy_quote": 576.39077}, {"ts": 1770135480000, "open": 0.2321, "high": 0.2323, "low": 0.2321, "close": 0.2322, "volume": 1099.4, "quote_volume": 255.3018, "trades": 11, "taker_buy_volume": 978.6, "taker_buy_quote": 227.25204}, {"ts": 1770135540000, "open": 0.2323, "high": 0.2328, "low": 0.2323, "close": 0.2327, "volume": 6886.9, "quote_volume": 1601.6888, "trades": 17, "taker_buy_volume": 5992.6, "taker_buy_quote": 1393.67031}, {"ts": 1770135600000, "open": 0.2326, "high": 0.233, "low": 0.2326, "close": 0.2327, "volume": 6410.0, "quote_volume": 1492.19284, "trades": 31, "taker_buy_volume": 692.3, "taker_buy_quote": 161.27186}, {"ts": 1770135660000, "open": 0.2327, "high": 0.2327, "low": 0.2326, "close": 0.2326, "volume": 190.8, "quote_volume": 44.39485, "trades": 3, "taker_buy_volume": 147.7, "taker_buy_quote": 34.36979}, {"ts": 1770135720000, "open": 0.2325, "high": 0.2331, "low": 0.2325, "close": 0.2325, "volume": 10652.4, "quote_volume": 2480.8522, "trades": 30, "taker_buy_volume": 10351.7, "taker_buy_quote": 2410.8892}, {"ts": 1770135780000, "open": 0.2324, "high": 0.2324, "low": 0.2323, "close": 0.2323, "volume": 107.1, "quote_volume": 24.88573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135840000, "open": 0.2322, "high": 0.2322, "low": 0.2318, "close": 0.2318, "volume": 2237.5, "quote_volume": 518.96768, "trades": 13, "taker_buy_volume": 992.9, "taker_buy_quote": 230.20775}, {"ts": 1770135900000, "open": 0.2317, "high": 0.2324, "low": 0.2314, "close": 0.2324, "volume": 14140.0, "quote_volume": 3274.53909, "trades": 39, "taker_buy_volume": 13702.0, "taker_buy_quote": 3173.07755}, {"ts": 1770135960000, "open": 0.2322, "high": 0.2322, "low": 0.2321, "close": 0.2322, "volume": 1703.2, "quote_volume": 395.47872, "trades": 9, "taker_buy_volume": 211.2, "taker_buy_quote": 49.04064}, {"ts": 1770136020000, "open": 0.2323, "high": 0.2324, "low": 0.2323, "close": 0.2324, "volume": 86.4, "quote_volume": 20.07504, "trades": 2, "taker_buy_volume": 86.4, "taker_buy_quote": 20.07504}, {"ts": 1770136080000, "open": 0.2323, "high": 0.2324, "low": 0.2321, "close": 0.2321, "volume": 4794.6, "quote_volume": 1113.64876, "trades": 13, "taker_buy_volume": 2334.9, "taker_buy_quote": 542.60964}, {"ts": 1770136140000, "open": 0.2322, "high": 0.2322, "low": 0.2317, "close": 0.2317, "volume": 4156.5, "quote_volume": 964.58381, "trades": 15, "taker_buy_volume": 1094.4, "taker_buy_quote": 253.9008}, {"ts": 1770136200000, "open": 0.2318, "high": 0.2319, "low": 0.2313, "close": 0.2313, "volume": 2146.6, "quote_volume": 497.5344, "trades": 13, "taker_buy_volume": 1358.0, "taker_buy_quote": 314.91588}, {"ts": 1770136260000, "open": 0.2315, "high": 0.2317, "low": 0.2315, "close": 0.2315, "volume": 212.2, "quote_volume": 49.14119, "trades": 9, "taker_buy_volume": 168.9, "taker_buy_quote": 39.11724}, {"ts": 1770136320000, "open": 0.2316, "high": 0.2318, "low": 0.2314, "close": 0.2315, "volume": 2414.9, "quote_volume": 559.16301, "trades": 13, "taker_buy_volume": 963.9, "taker_buy_quote": 223.24788}, {"ts": 1770136380000, "open": 0.2314, "high": 0.2315, "low": 0.2301, "close": 0.2308, "volume": 14082.3, "quote_volume": 3248.16676, "trades": 60, "taker_buy_volume": 6229.5, "taker_buy_quote": 1437.42502}, {"ts": 1770136440000, "open": 0.2309, "high": 0.2315, "low": 0.2309, "close": 0.2309, "volume": 13263.0, "quote_volume": 3067.1405, "trades": 51, "taker_buy_volume": 4729.2, "taker_buy_quote": 1093.27584}, {"ts": 1770136500000, "open": 0.231, "high": 0.2313, "low": 0.231, "close": 0.231, "volume": 1083.1, "quote_volume": 250.41065, "trades": 8, "taker_buy_volume": 996.3, "taker_buy_quote": 230.35985}, {"ts": 1770136560000, "open": 0.2311, "high": 0.2315, "low": 0.2311, "close": 0.2311, "volume": 1237.6, "quote_volume": 286.16343, "trades": 16, "taker_buy_volume": 1064.4, "taker_buy_quote": 246.11093}, {"ts": 1770136620000, "open": 0.231, "high": 0.2316, "low": 0.231, "close": 0.2316, "volume": 5269.6, "quote_volume": 1218.56219, "trades": 29, "taker_buy_volume": 4493.4, "taker_buy_quote": 1039.18671}, {"ts": 1770136680000, "open": 0.2315, "high": 0.2317, "low": 0.2315, "close": 0.2317, "volume": 133.5, "quote_volume": 30.91824, "trades": 6, "taker_buy_volume": 133.5, "taker_buy_quote": 30.91824}, {"ts": 1770136740000, "open": 0.2315, "high": 0.2316, "low": 0.2314, "close": 0.2315, "volume": 10078.7, "quote_volume": 2333.14494, "trades": 15, "taker_buy_volume": 1063.2, "taker_buy_quote": 246.09172}, {"ts": 1770136800000, "open": 0.2313, "high": 0.232, "low": 0.2313, "close": 0.232, "volume": 432.4, "quote_volume": 100.20861, "trades": 14, "taker_buy_volume": 302.7, "taker_buy_quote": 70.16148}, {"ts": 1770136860000, "open": 0.2321, "high": 0.2322, "low": 0.2318, "close": 0.2318, "volume": 480.8, "quote_volume": 111.5489, "trades": 9, "taker_buy_volume": 119.4, "taker_buy_quote": 27.71706}, {"ts": 1770136920000, "open": 0.2317, "high": 0.2318, "low": 0.2316, "close": 0.2316, "volume": 216.0, "quote_volume": 50.04288, "trades": 7, "taker_buy_volume": 43.2, "taker_buy_quote": 10.01376}, {"ts": 1770136980000, "open": 0.2315, "high": 0.2315, "low": 0.2311, "close": 0.2311, "volume": 282.7, "quote_volume": 65.39418, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137040000, "open": 0.2313, "high": 0.2314, "low": 0.2311, "close": 0.2311, "volume": 2007.4, "quote_volume": 464.35506, "trades": 7, "taker_buy_volume": 891.6, "taker_buy_quote": 206.31191}, {"ts": 1770137100000, "open": 0.2311, "high": 0.2311, "low": 0.2306, "close": 0.2308, "volume": 20581.8, "quote_volume": 4752.4106, "trades": 47, "taker_buy_volume": 18644.6, "taker_buy_quote": 4304.91761}, {"ts": 1770137160000, "open": 0.2308, "high": 0.2309, "low": 0.2303, "close": 0.2308, "volume": 11752.5, "quote_volume": 2711.29597, "trades": 29, "taker_buy_volume": 11303.2, "taker_buy_quote": 2607.66278}, {"ts": 1770137220000, "open": 0.231, "high": 0.2313, "low": 0.231, "close": 0.2313, "volume": 492.1, "quote_volume": 113.70545, "trades": 8, "taker_buy_volume": 216.9, "taker_buy_quote": 50.13425}, {"ts": 1770137280000, "open": 0.2314, "high": 0.2316, "low": 0.2312, "close": 0.2314, "volume": 4182.1, "quote_volume": 968.18966, "trades": 19, "taker_buy_volume": 2278.2, "taker_buy_quote": 527.61813}, {"ts": 1770137340000, "open": 0.2313, "high": 0.2313, "low": 0.231, "close": 0.231, "volume": 322.0, "quote_volume": 74.45259, "trades": 10, "taker_buy_volume": 192.0, "taker_buy_quote": 44.4096}, {"ts": 1770137400000, "open": 0.2311, "high": 0.2311, "low": 0.2307, "close": 0.2307, "volume": 257.0, "quote_volume": 59.3333, "trades": 11, "taker_buy_volume": 83.4, "taker_buy_quote": 19.25774}, {"ts": 1770137460000, "open": 0.2306, "high": 0.2306, "low": 0.2304, "close": 0.2305, "volume": 524.2, "quote_volume": 120.86312, "trades": 13, "taker_buy_volume": 393.8, "taker_buy_quote": 90.80593}, {"ts": 1770137520000, "open": 0.2306, "high": 0.2307, "low": 0.2305, "close": 0.2305, "volume": 3326.6, "quote_volume": 767.02553, "trades": 5, "taker_buy_volume": 2398.8, "taker_buy_quote": 553.16763}, {"ts": 1770137580000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 43.5, "quote_volume": 10.0224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137640000, "open": 0.2303, "high": 0.2304, "low": 0.23, "close": 0.2301, "volume": 20009.1, "quote_volume": 4605.96424, "trades": 20, "taker_buy_volume": 2582.0, "taker_buy_quote": 594.32595}, {"ts": 1770137700000, "open": 0.2303, "high": 0.2305, "low": 0.2303, "close": 0.2305, "volume": 3295.9, "quote_volume": 759.37015, "trades": 9, "taker_buy_volume": 3295.9, "taker_buy_quote": 759.37015}, {"ts": 1770137760000, "open": 0.2304, "high": 0.2305, "low": 0.2303, "close": 0.2303, "volume": 730.0, "quote_volume": 168.2476, "trades": 5, "taker_buy_volume": 43.5, "taker_buy_quote": 10.02675}, {"ts": 1770137820000, "open": 0.2305, "high": 0.2307, "low": 0.2305, "close": 0.2307, "volume": 449.3, "quote_volume": 103.58105, "trades": 9, "taker_buy_volume": 405.8, "taker_buy_quote": 93.5543}, {"ts": 1770137880000, "open": 0.2307, "high": 0.2307, "low": 0.2306, "close": 0.2306, "volume": 781.6, "quote_volume": 180.24336, "trades": 5, "taker_buy_volume": 717.6, "taker_buy_quote": 165.47856}, {"ts": 1770137940000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2305, "volume": 9881.0, "quote_volume": 2277.5769, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138000000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 2441.9, "quote_volume": 563.10214, "trades": 2, "taker_buy_volume": 2441.9, "taker_buy_quote": 563.10214}, {"ts": 1770138060000, "open": 0.2305, "high": 0.2308, "low": 0.2303, "close": 0.2307, "volume": 4495.6, "quote_volume": 1035.69451, "trades": 17, "taker_buy_volume": 2637.3, "taker_buy_quote": 607.69331}, {"ts": 1770138120000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138180000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 43.4, "quote_volume": 10.00804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138240000, "open": 0.2305, "high": 0.2305, "low": 0.2304, "close": 0.2304, "volume": 87.0, "quote_volume": 20.04915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138300000, "open": 0.2303, "high": 0.2303, "low": 0.2299, "close": 0.2299, "volume": 711.2, "quote_volume": 163.57251, "trades": 19, "taker_buy_volume": 340.7, "taker_buy_quote": 78.33999}, {"ts": 1770138360000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 6748.7, "quote_volume": 1552.19728, "trades": 7, "taker_buy_volume": 6748.7, "taker_buy_quote": 1552.19728}, {"ts": 1770138420000, "open": 0.2299, "high": 0.2299, "low": 0.2297, "close": 0.2297, "volume": 1048.1, "quote_volume": 240.85352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138480000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 5178.8, "quote_volume": 1189.54632, "trades": 11, "taker_buy_volume": 5078.0, "taker_buy_quote": 1166.40264}, {"ts": 1770138540000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 283.0, "quote_volume": 64.9768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138600000, "open": 0.2295, "high": 0.2297, "low": 0.2295, "close": 0.2296, "volume": 1781.7, "quote_volume": 409.22982, "trades": 16, "taker_buy_volume": 1626.8, "taker_buy_quote": 373.66719}, {"ts": 1770138660000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 281.4, "quote_volume": 64.5813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138720000, "open": 0.2294, "high": 0.2296, "low": 0.2293, "close": 0.2294, "volume": 4889.9, "quote_volume": 1121.92601, "trades": 29, "taker_buy_volume": 4761.6, "taker_buy_quote": 1092.49822}, {"ts": 1770138780000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 43.7, "quote_volume": 10.02915, "trades": 2, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02915}, {"ts": 1770138840000, "open": 0.2294, "high": 0.2294, "low": 0.2291, "close": 0.2292, "volume": 1134.9, "quote_volume": 260.20041, "trades": 9, "taker_buy_volume": 87.4, "taker_buy_quote": 20.04519}, {"ts": 1770138900000, "open": 0.2293, "high": 0.2295, "low": 0.2293, "close": 0.2295, "volume": 1688.0, "quote_volume": 387.17257, "trades": 14, "taker_buy_volume": 1688.0, "taker_buy_quote": 387.17257}, {"ts": 1770138960000, "open": 0.2292, "high": 0.2295, "low": 0.2289, "close": 0.2293, "volume": 1440.0, "quote_volume": 329.84756, "trades": 22, "taker_buy_volume": 1180.4, "taker_buy_quote": 270.3597}, {"ts": 1770139020000, "open": 0.2292, "high": 0.2293, "low": 0.229, "close": 0.229, "volume": 262.3, "quote_volume": 60.10603, "trades": 10, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02041}, {"ts": 1770139080000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139140000, "open": 0.2291, "high": 0.2295, "low": 0.2291, "close": 0.2291, "volume": 895.6, "quote_volume": 205.34498, "trades": 21, "taker_buy_volume": 677.1, "taker_buy_quote": 155.2473}, {"ts": 1770139200000, "open": 0.229, "high": 0.229, "low": 0.2288, "close": 0.2289, "volume": 1802.5, "quote_volume": 412.51465, "trades": 33, "taker_buy_volume": 1672.5, "taker_buy_quote": 382.75751}, {"ts": 1770139260000, "open": 0.229, "high": 0.2291, "low": 0.2287, "close": 0.229, "volume": 541.0, "quote_volume": 123.80647, "trades": 20, "taker_buy_volume": 228.3, "taker_buy_quote": 52.2657}, {"ts": 1770139320000, "open": 0.2291, "high": 0.2297, "low": 0.2291, "close": 0.2295, "volume": 6571.0, "quote_volume": 1507.06435, "trades": 30, "taker_buy_volume": 4915.0, "taker_buy_quote": 1127.36827}, {"ts": 1770139380000, "open": 0.2294, "high": 0.2296, "low": 0.2291, "close": 0.2294, "volume": 5553.4, "quote_volume": 1274.55722, "trades": 29, "taker_buy_volume": 5334.9, "taker_buy_quote": 1224.45954}, {"ts": 1770139440000, "open": 0.2293, "high": 0.2299, "low": 0.229, "close": 0.2298, "volume": 89670.7, "quote_volume": 20585.80458, "trades": 62, "taker_buy_volume": 83489.4, "taker_buy_quote": 19165.9795}, {"ts": 1770139500000, "open": 0.2298, "high": 0.2301, "low": 0.2297, "close": 0.2301, "volume": 1074.9, "quote_volume": 247.02802, "trades": 10, "taker_buy_volume": 130.8, "taker_buy_quote": 30.084}, {"ts": 1770139560000, "open": 0.23, "high": 0.23, "low": 0.2292, "close": 0.2292, "volume": 12339.2, "quote_volume": 2833.81277, "trades": 27, "taker_buy_volume": 69.4, "taker_buy_quote": 15.9438}, {"ts": 1770139620000, "open": 0.2293, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 1977.2, "quote_volume": 453.5522, "trades": 6, "taker_buy_volume": 1933.5, "taker_buy_quote": 443.53616}, {"ts": 1770139680000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 1830.3, "quote_volume": 419.87741, "trades": 4, "taker_buy_volume": 1808.1, "taker_buy_quote": 414.78251}, {"ts": 1770139740000, "open": 0.2296, "high": 0.23, "low": 0.2295, "close": 0.2296, "volume": 15959.5, "quote_volume": 3666.81554, "trades": 22, "taker_buy_volume": 8046.1, "taker_buy_quote": 1849.07351}, {"ts": 1770139800000, "open": 0.2295, "high": 0.2295, "low": 0.2291, "close": 0.2291, "volume": 677.9, "quote_volume": 155.35059, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139860000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 242.5, "quote_volume": 55.52812, "trades": 9, "taker_buy_volume": 155.0, "taker_buy_quote": 35.495}, {"ts": 1770139920000, "open": 0.2291, "high": 0.2291, "low": 0.2289, "close": 0.2289, "volume": 574.4, "quote_volume": 131.4933, "trades": 7, "taker_buy_volume": 486.8, "taker_buy_quote": 111.43728}, {"ts": 1770139980000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140040000, "open": 0.229, "high": 0.2292, "low": 0.2285, "close": 0.2285, "volume": 1668.2, "quote_volume": 382.08296, "trades": 20, "taker_buy_volume": 1408.3, "taker_buy_quote": 322.6303}, {"ts": 1770140100000, "open": 0.2286, "high": 0.229, "low": 0.2286, "close": 0.229, "volume": 3044.2, "quote_volume": 696.28513, "trades": 23, "taker_buy_volume": 2585.0, "taker_buy_quote": 591.17425}, {"ts": 1770140160000, "open": 0.2289, "high": 0.2289, "low": 0.2282, "close": 0.2286, "volume": 3662.6, "quote_volume": 836.6988, "trades": 34, "taker_buy_volume": 3023.7, "taker_buy_quote": 690.72681}, {"ts": 1770140220000, "open": 0.2287, "high": 0.2287, "low": 0.2284, "close": 0.2284, "volume": 131.7, "quote_volume": 30.09784, "trades": 6, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03993}, {"ts": 1770140280000, "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 748.5, "quote_volume": 171.01776, "trades": 6, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03115}, {"ts": 1770140340000, "open": 0.2285, "high": 0.2286, "low": 0.2282, "close": 0.2282, "volume": 1785.4, "quote_volume": 407.73904, "trades": 27, "taker_buy_volume": 1340.2, "taker_buy_quote": 306.12238}, {"ts": 1770140400000, "open": 0.2281, "high": 0.2281, "low": 0.2277, "close": 0.2277, "volume": 8861.3, "quote_volume": 2020.43506, "trades": 50, "taker_buy_volume": 1885.2, "taker_buy_quote": 429.4062}, {"ts": 1770140460000, "open": 0.2276, "high": 0.2277, "low": 0.2269, "close": 0.2271, "volume": 7393.3, "quote_volume": 1679.87467, "trades": 62, "taker_buy_volume": 4122.5, "taker_buy_quote": 937.0201}, {"ts": 1770140520000, "open": 0.2271, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 589.5, "quote_volume": 133.891, "trades": 7, "taker_buy_volume": 545.4, "taker_buy_quote": 123.87589}, {"ts": 1770140580000, "open": 0.227, "high": 0.2272, "low": 0.227, "close": 0.2272, "volume": 2584.4, "quote_volume": 587.1378, "trades": 5, "taker_buy_volume": 2395.0, "taker_buy_quote": 544.144}, {"ts": 1770140640000, "open": 0.2272, "high": 0.2272, "low": 0.2269, "close": 0.2269, "volume": 1468.0, "quote_volume": 333.18148, "trades": 11, "taker_buy_volume": 64.0, "taker_buy_quote": 14.5408}, {"ts": 1770140700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 129.8, "quote_volume": 29.4646, "trades": 5, "taker_buy_volume": 104.8, "taker_buy_quote": 23.7896}, {"ts": 1770140760000, "open": 0.2271, "high": 0.2273, "low": 0.2271, "close": 0.2273, "volume": 3704.2, "quote_volume": 841.47661, "trades": 6, "taker_buy_volume": 3704.2, "taker_buy_quote": 841.47661}, {"ts": 1770140820000, "open": 0.2273, "high": 0.2278, "low": 0.2273, "close": 0.2273, "volume": 17834.7, "quote_volume": 4059.56046, "trades": 29, "taker_buy_volume": 16887.8, "taker_buy_quote": 3844.06807}, {"ts": 1770140880000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 2630.7, "quote_volume": 597.9537, "trades": 3, "taker_buy_volume": 2586.6, "taker_buy_quote": 587.93418}, {"ts": 1770140940000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2272, "volume": 132.3, "quote_volume": 30.05415, "trades": 5, "taker_buy_volume": 44.1, "taker_buy_quote": 10.01952}, {"ts": 1770141000000, "open": 0.2272, "high": 0.2279, "low": 0.2272, "close": 0.2279, "volume": 5298.9, "quote_volume": 1206.01197, "trades": 19, "taker_buy_volume": 5057.1, "taker_buy_quote": 1151.02665}, {"ts": 1770141060000, "open": 0.228, "high": 0.2283, "low": 0.2272, "close": 0.2273, "volume": 10331.5, "quote_volume": 2348.48373, "trades": 42, "taker_buy_volume": 1106.3, "taker_buy_quote": 251.73216}, {"ts": 1770141120000, "open": 0.2275, "high": 0.2275, "low": 0.2272, "close": 0.2272, "volume": 1146.6, "quote_volume": 260.65692, "trades": 15, "taker_buy_volume": 419.0, "taker_buy_quote": 95.27345}, {"ts": 1770141180000, "open": 0.2271, "high": 0.2271, "low": 0.2269, "close": 0.2269, "volume": 1613.0, "quote_volume": 366.03099, "trades": 19, "taker_buy_volume": 1014.6, "taker_buy_quote": 230.2342}, {"ts": 1770141240000, "open": 0.2269, "high": 0.2271, "low": 0.2269, "close": 0.2271, "volume": 2992.2, "quote_volume": 679.21036, "trades": 23, "taker_buy_volume": 2948.0, "taker_buy_quote": 669.18138}, {"ts": 1770141300000, "open": 0.2268, "high": 0.2268, "low": 0.2266, "close": 0.2266, "volume": 5672.3, "quote_volume": 1285.61465, "trades": 46, "taker_buy_volume": 5059.1, "taker_buy_quote": 1146.65069}, {"ts": 1770141360000, "open": 0.2267, "high": 0.2268, "low": 0.2267, "close": 0.2268, "volume": 88.4, "quote_volume": 20.0447, "trades": 4, "taker_buy_volume": 88.4, "taker_buy_quote": 20.0447}, {"ts": 1770141420000, "open": 0.2269, "high": 0.2269, "low": 0.2266, "close": 0.2266, "volume": 132.6, "quote_volume": 30.06484, "trades": 4, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02898}, {"ts": 1770141480000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 134.5, "quote_volume": 30.4777, "trades": 4, "taker_buy_volume": 134.5, "taker_buy_quote": 30.4777}, {"ts": 1770141540000, "open": 0.2265, "high": 0.2268, "low": 0.2264, "close": 0.2264, "volume": 789.5, "quote_volume": 178.95008, "trades": 17, "taker_buy_volume": 409.8, "taker_buy_quote": 92.91612}, {"ts": 1770141600000, "open": 0.2265, "high": 0.2274, "low": 0.2265, "close": 0.2272, "volume": 14181.0, "quote_volume": 3218.40691, "trades": 46, "taker_buy_volume": 13299.5, "taker_buy_quote": 3018.31068}, {"ts": 1770141660000, "open": 0.2271, "high": 0.2273, "low": 0.2269, "close": 0.2269, "volume": 10345.5, "quote_volume": 2348.93016, "trades": 22, "taker_buy_volume": 1776.3, "taker_buy_quote": 403.70634}, {"ts": 1770141720000, "open": 0.2269, "high": 0.2271, "low": 0.2263, "close": 0.2264, "volume": 16067.2, "quote_volume": 3638.03175, "trades": 48, "taker_buy_volume": 1917.0, "taker_buy_quote": 434.51145}, {"ts": 1770141780000, "open": 0.2264, "high": 0.2273, "low": 0.2264, "close": 0.2272, "volume": 18997.3, "quote_volume": 4313.28251, "trades": 24, "taker_buy_volume": 18546.1, "taker_buy_quote": 4210.90762}, {"ts": 1770141840000, "open": 0.2273, "high": 0.2273, "low": 0.2263, "close": 0.2263, "volume": 4233.4, "quote_volume": 959.90716, "trades": 26, "taker_buy_volume": 528.8, "taker_buy_quote": 120.05083}, {"ts": 1770141900000, "open": 0.2265, "high": 0.227, "low": 0.2265, "close": 0.227, "volume": 5413.7, "quote_volume": 1227.53586, "trades": 15, "taker_buy_volume": 5413.7, "taker_buy_quote": 1227.53586}, {"ts": 1770141960000, "open": 0.227, "high": 0.2279, "low": 0.2269, "close": 0.2276, "volume": 2784.0, "quote_volume": 633.63343, "trades": 28, "taker_buy_volume": 2320.5, "taker_buy_quote": 528.22949}, {"ts": 1770142020000, "open": 0.2275, "high": 0.2275, "low": 0.2272, "close": 0.2272, "volume": 368.1, "quote_volume": 83.69533, "trades": 10, "taker_buy_volume": 104.8, "taker_buy_quote": 23.82104}, {"ts": 1770142080000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 44.1, "quote_volume": 10.02393, "trades": 2, "taker_buy_volume": 44.1, "taker_buy_quote": 10.02393}, {"ts": 1770142140000, "open": 0.2274, "high": 0.2279, "low": 0.2273, "close": 0.2273, "volume": 13242.3, "quote_volume": 3015.93871, "trades": 20, "taker_buy_volume": 12827.1, "taker_buy_quote": 2921.48954}, {"ts": 1770142200000, "open": 0.2273, "high": 0.2273, "low": 0.227, "close": 0.227, "volume": 2813.2, "quote_volume": 638.63867, "trades": 9, "taker_buy_volume": 96.8, "taker_buy_quote": 22.00264}, {"ts": 1770142260000, "open": 0.2269, "high": 0.2272, "low": 0.2268, "close": 0.2269, "volume": 12314.4, "quote_volume": 2796.47493, "trades": 18, "taker_buy_volume": 12181.8, "taker_buy_quote": 2766.39241}, {"ts": 1770142320000, "open": 0.2268, "high": 0.2268, "low": 0.2266, "close": 0.2266, "volume": 568.4, "quote_volume": 128.85797, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142380000, "open": 0.2266, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 193.2, "quote_volume": 43.75778, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142440000, "open": 0.2265, "high": 0.2265, "low": 0.2262, "close": 0.2264, "volume": 10285.8, "quote_volume": 2327.53021, "trades": 13, "taker_buy_volume": 3459.4, "taker_buy_quote": 783.38524}, {"ts": 1770142500000, "open": 0.2264, "high": 0.2274, "low": 0.2261, "close": 0.227, "volume": 250628.7, "quote_volume": 56830.02373, "trades": 273, "taker_buy_volume": 101356.9, "taker_buy_quote": 22982.08952}, {"ts": 1770142560000, "open": 0.227, "high": 0.2273, "low": 0.2266, "close": 0.227, "volume": 25672.1, "quote_volume": 5824.93365, "trades": 68, "taker_buy_volume": 12221.2, "taker_buy_quote": 2775.63504}, {"ts": 1770142620000, "open": 0.2269, "high": 0.2269, "low": 0.2265, "close": 0.2267, "volume": 6998.6, "quote_volume": 1586.84088, "trades": 22, "taker_buy_volume": 4652.8, "taker_buy_quote": 1054.62306}, {"ts": 1770142680000, "open": 0.2267, "high": 0.2271, "low": 0.2263, "close": 0.2263, "volume": 14805.2, "quote_volume": 3359.30122, "trades": 29, "taker_buy_volume": 6096.3, "taker_buy_quote": 1382.95589}, {"ts": 1770142740000, "open": 0.2265, "high": 0.2265, "low": 0.2258, "close": 0.2263, "volume": 8555.3, "quote_volume": 1933.60832, "trades": 70, "taker_buy_volume": 6456.9, "taker_buy_quote": 1459.30713}, {"ts": 1770142800000, "open": 0.2267, "high": 0.227, "low": 0.2259, "close": 0.2261, "volume": 24525.9, "quote_volume": 5557.36969, "trades": 55, "taker_buy_volume": 7050.2, "taker_buy_quote": 1597.58124}, {"ts": 1770142860000, "open": 0.2261, "high": 0.2261, "low": 0.2252, "close": 0.2254, "volume": 12163.6, "quote_volume": 2742.461, "trades": 56, "taker_buy_volume": 10624.3, "taker_buy_quote": 2395.03993}, {"ts": 1770142920000, "open": 0.2254, "high": 0.2266, "low": 0.2254, "close": 0.2254, "volume": 36087.4, "quote_volume": 8159.10794, "trades": 110, "taker_buy_volume": 15164.3, "taker_buy_quote": 3423.81607}, {"ts": 1770142980000, "open": 0.2255, "high": 0.2256, "low": 0.2253, "close": 0.2253, "volume": 33309.8, "quote_volume": 7505.95904, "trades": 19, "taker_buy_volume": 2664.0, "taker_buy_quote": 600.73644}, {"ts": 1770143040000, "open": 0.2253, "high": 0.2258, "low": 0.2252, "close": 0.2252, "volume": 15222.9, "quote_volume": 3430.89496, "trades": 35, "taker_buy_volume": 8501.8, "taker_buy_quote": 1916.85305}, {"ts": 1770143100000, "open": 0.2251, "high": 0.2252, "low": 0.2247, "close": 0.2248, "volume": 18506.8, "quote_volume": 4164.96644, "trades": 55, "taker_buy_volume": 9582.6, "taker_buy_quote": 2157.35933}, {"ts": 1770143160000, "open": 0.2247, "high": 0.2251, "low": 0.2247, "close": 0.2248, "volume": 6524.9, "quote_volume": 1467.96777, "trades": 17, "taker_buy_volume": 6346.5, "taker_buy_quote": 1427.85899}, {"ts": 1770143220000, "open": 0.2247, "high": 0.225, "low": 0.2244, "close": 0.2247, "volume": 17868.6, "quote_volume": 4013.99014, "trades": 27, "taker_buy_volume": 13239.8, "taker_buy_quote": 2974.77406}, {"ts": 1770143280000, "open": 0.2248, "high": 0.225, "low": 0.2247, "close": 0.2248, "volume": 5355.5, "quote_volume": 1204.18848, "trades": 14, "taker_buy_volume": 5221.9, "taker_buy_quote": 1174.15521}, {"ts": 1770143340000, "open": 0.2247, "high": 0.2247, "low": 0.2245, "close": 0.2247, "volume": 11379.4, "quote_volume": 2556.38399, "trades": 24, "taker_buy_volume": 8885.0, "taker_buy_quote": 1996.15841}, {"ts": 1770143400000, "open": 0.2246, "high": 0.2247, "low": 0.2243, "close": 0.2246, "volume": 3769.1, "quote_volume": 845.9665, "trades": 36, "taker_buy_volume": 2685.7, "taker_buy_quote": 602.66122}, {"ts": 1770143460000, "open": 0.2247, "high": 0.2251, "low": 0.2247, "close": 0.225, "volume": 10103.1, "quote_volume": 2273.08327, "trades": 22, "taker_buy_volume": 7333.6, "taker_buy_quote": 1649.95469}, {"ts": 1770143520000, "open": 0.2249, "high": 0.2249, "low": 0.2244, "close": 0.2244, "volume": 1268.0, "quote_volume": 284.68978, "trades": 18, "taker_buy_volume": 613.8, "taker_buy_quote": 137.7981}, {"ts": 1770143580000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 4861.1, "quote_volume": 1091.49583, "trades": 19, "taker_buy_volume": 4771.8, "taker_buy_quote": 1071.45691}, {"ts": 1770143640000, "open": 0.2247, "high": 0.2251, "low": 0.2247, "close": 0.2251, "volume": 1653.4, "quote_volume": 371.78655, "trades": 22, "taker_buy_volume": 1318.0, "taker_buy_quote": 296.36846}, {"ts": 1770143700000, "open": 0.2252, "high": 0.2256, "low": 0.2251, "close": 0.2252, "volume": 27959.8, "quote_volume": 6304.84328, "trades": 33, "taker_buy_volume": 27603.6, "taker_buy_quote": 6224.5825}, {"ts": 1770143760000, "open": 0.225, "high": 0.225, "low": 0.2246, "close": 0.2246, "volume": 314.7, "quote_volume": 70.72366, "trades": 13, "taker_buy_volume": 64.0, "taker_buy_quote": 14.3808}, {"ts": 1770143820000, "open": 0.2247, "high": 0.2248, "low": 0.2244, "close": 0.2244, "volume": 4266.0, "quote_volume": 958.17345, "trades": 17, "taker_buy_volume": 343.3, "taker_buy_quote": 77.14397}, {"ts": 1770143880000, "open": 0.2243, "high": 0.2247, "low": 0.2243, "close": 0.2245, "volume": 8880.9, "quote_volume": 1992.87343, "trades": 23, "taker_buy_volume": 8286.4, "taker_buy_quote": 1859.50478}, {"ts": 1770143940000, "open": 0.2244, "high": 0.2246, "low": 0.2242, "close": 0.2246, "volume": 417.1, "quote_volume": 93.55852, "trades": 8, "taker_buy_volume": 89.4, "taker_buy_quote": 20.07477}, {"ts": 1770144000000, "open": 0.2247, "high": 0.2251, "low": 0.2244, "close": 0.2244, "volume": 18869.4, "quote_volume": 4239.53505, "trades": 50, "taker_buy_volume": 544.6, "taker_buy_quote": 122.36404}, {"ts": 1770144060000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 144.2, "quote_volume": 32.37736, "trades": 6, "taker_buy_volume": 144.2, "taker_buy_quote": 32.37736}, {"ts": 1770144120000, "open": 0.2244, "high": 0.2244, "low": 0.224, "close": 0.224, "volume": 5206.0, "quote_volume": 1166.79693, "trades": 33, "taker_buy_volume": 1891.7, "taker_buy_quote": 424.22177}, {"ts": 1770144180000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 1116.6, "quote_volume": 250.0637, "trades": 7, "taker_buy_volume": 1073.3, "taker_buy_quote": 240.36883}, {"ts": 1770144240000, "open": 0.2241, "high": 0.2244, "low": 0.2241, "close": 0.2244, "volume": 2478.5, "quote_volume": 555.45867, "trades": 8, "taker_buy_volume": 2478.5, "taker_buy_quote": 555.45867}, {"ts": 1770144300000, "open": 0.2243, "high": 0.2243, "low": 0.2237, "close": 0.2237, "volume": 1114.7, "quote_volume": 249.84041, "trades": 17, "taker_buy_volume": 226.4, "taker_buy_quote": 50.78152}, {"ts": 1770144360000, "open": 0.2237, "high": 0.2239, "low": 0.2224, "close": 0.2233, "volume": 75748.8, "quote_volume": 16906.02344, "trades": 190, "taker_buy_volume": 16401.0, "taker_buy_quote": 3664.29092}, {"ts": 1770144420000, "open": 0.2231, "high": 0.2237, "low": 0.2228, "close": 0.2236, "volume": 21644.7, "quote_volume": 4832.67985, "trades": 45, "taker_buy_volume": 17651.6, "taker_buy_quote": 3941.37358}, {"ts": 1770144480000, "open": 0.2236, "high": 0.2236, "low": 0.2229, "close": 0.2229, "volume": 4337.2, "quote_volume": 967.36021, "trades": 17, "taker_buy_volume": 2400.2, "taker_buy_quote": 535.00458}, {"ts": 1770144540000, "open": 0.223, "high": 0.223, "low": 0.2227, "close": 0.2227, "volume": 5220.5, "quote_volume": 1163.08613, "trades": 16, "taker_buy_volume": 2829.3, "taker_buy_quote": 630.32813}, {"ts": 1770144600000, "open": 0.2226, "high": 0.2227, "low": 0.2226, "close": 0.2226, "volume": 3988.4, "quote_volume": 887.83896, "trades": 30, "taker_buy_volume": 211.2, "taker_buy_quote": 47.03424}, {"ts": 1770144660000, "open": 0.2226, "high": 0.2226, "low": 0.2223, "close": 0.2224, "volume": 9429.5, "quote_volume": 2096.919, "trades": 42, "taker_buy_volume": 3548.3, "taker_buy_quote": 789.27303}, {"ts": 1770144720000, "open": 0.2224, "high": 0.2228, "low": 0.2224, "close": 0.2227, "volume": 3699.5, "quote_volume": 823.43412, "trades": 20, "taker_buy_volume": 3011.2, "taker_buy_quote": 670.28288}, {"ts": 1770144780000, "open": 0.2226, "high": 0.2226, "low": 0.2223, "close": 0.2223, "volume": 3843.3, "quote_volume": 854.40459, "trades": 10, "taker_buy_volume": 64.0, "taker_buy_quote": 14.2272}, {"ts": 1770144840000, "open": 0.2222, "high": 0.2222, "low": 0.2215, "close": 0.2221, "volume": 36414.8, "quote_volume": 8073.53215, "trades": 92, "taker_buy_volume": 5844.7, "taker_buy_quote": 1296.37882}, {"ts": 1770144900000, "open": 0.222, "high": 0.2232, "low": 0.222, "close": 0.2229, "volume": 10798.1, "quote_volume": 2407.68009, "trades": 32, "taker_buy_volume": 4448.0, "taker_buy_quote": 991.87111}, {"ts": 1770144960000, "open": 0.2228, "high": 0.2229, "low": 0.2226, "close": 0.2226, "volume": 633.9, "quote_volume": 141.18902, "trades": 14, "taker_buy_volume": 222.1, "taker_buy_quote": 49.48116}, {"ts": 1770145020000, "open": 0.2227, "high": 0.223, "low": 0.2222, "close": 0.2223, "volume": 10126.1, "quote_volume": 2255.70142, "trades": 82, "taker_buy_volume": 7423.5, "taker_buy_quote": 1653.82537}, {"ts": 1770145080000, "open": 0.2223, "high": 0.2229, "low": 0.2223, "close": 0.2227, "volume": 5219.4, "quote_volume": 1160.9097, "trades": 20, "taker_buy_volume": 5174.4, "taker_buy_quote": 1150.8882}, {"ts": 1770145140000, "open": 0.2226, "high": 0.2226, "low": 0.2223, "close": 0.2223, "volume": 360.6, "quote_volume": 80.21545, "trades": 11, "taker_buy_volume": 90.2, "taker_buy_quote": 20.07401}, {"ts": 1770145200000, "open": 0.2225, "high": 0.2227, "low": 0.2225, "close": 0.2225, "volume": 5894.4, "quote_volume": 1311.5265, "trades": 6, "taker_buy_volume": 90.1, "taker_buy_quote": 20.05625}, {"ts": 1770145260000, "open": 0.2224, "high": 0.2224, "low": 0.222, "close": 0.222, "volume": 10748.2, "quote_volume": 2387.95096, "trades": 16, "taker_buy_volume": 348.9, "taker_buy_quote": 77.56047}, {"ts": 1770145320000, "open": 0.2219, "high": 0.2226, "low": 0.2219, "close": 0.2226, "volume": 25220.2, "quote_volume": 5609.22135, "trades": 27, "taker_buy_volume": 16116.5, "taker_buy_quote": 3582.77839}, {"ts": 1770145380000, "open": 0.2227, "high": 0.2232, "low": 0.2227, "close": 0.2229, "volume": 6886.4, "quote_volume": 1534.47718, "trades": 18, "taker_buy_volume": 3548.5, "taker_buy_quote": 790.43162}, {"ts": 1770145440000, "open": 0.2228, "high": 0.2233, "low": 0.2227, "close": 0.2227, "volume": 10714.4, "quote_volume": 2390.04617, "trades": 25, "taker_buy_volume": 4876.7, "taker_buy_quote": 1087.75301}, {"ts": 1770145500000, "open": 0.2226, "high": 0.2231, "low": 0.2225, "close": 0.2231, "volume": 7913.6, "quote_volume": 1763.96689, "trades": 29, "taker_buy_volume": 7657.2, "taker_buy_quote": 1706.84683}, {"ts": 1770145560000, "open": 0.2232, "high": 0.2246, "low": 0.2232, "close": 0.2244, "volume": 12074.9, "quote_volume": 2705.58067, "trades": 65, "taker_buy_volume": 9292.1, "taker_buy_quote": 2081.36243}, {"ts": 1770145620000, "open": 0.2246, "high": 0.2248, "low": 0.2244, "close": 0.2247, "volume": 6598.1, "quote_volume": 1482.12426, "trades": 25, "taker_buy_volume": 5439.1, "taker_buy_quote": 1221.91539}, {"ts": 1770145680000, "open": 0.2248, "high": 0.2253, "low": 0.2248, "close": 0.2253, "volume": 3586.0, "quote_volume": 807.51367, "trades": 13, "taker_buy_volume": 3407.6, "taker_buy_quote": 767.35583}, {"ts": 1770145740000, "open": 0.2252, "high": 0.226, "low": 0.225, "close": 0.2257, "volume": 4344.9, "quote_volume": 980.69025, "trades": 48, "taker_buy_volume": 1710.3, "taker_buy_quote": 386.25002}, {"ts": 1770145800000, "open": 0.2258, "high": 0.2274, "low": 0.2258, "close": 0.2266, "volume": 22864.1, "quote_volume": 5182.79952, "trades": 91, "taker_buy_volume": 11545.0, "taker_buy_quote": 2615.71332}, {"ts": 1770145860000, "open": 0.2267, "high": 0.2287, "low": 0.2265, "close": 0.2285, "volume": 26444.8, "quote_volume": 6033.06838, "trades": 132, "taker_buy_volume": 16403.6, "taker_buy_quote": 3741.59037}, {"ts": 1770145920000, "open": 0.2285, "high": 0.2296, "low": 0.2284, "close": 0.2292, "volume": 17604.4, "quote_volume": 4032.06518, "trades": 95, "taker_buy_volume": 11589.1, "taker_buy_quote": 2656.06617}, {"ts": 1770145980000, "open": 0.2292, "high": 0.2304, "low": 0.2291, "close": 0.23, "volume": 16310.2, "quote_volume": 3750.2916, "trades": 81, "taker_buy_volume": 8572.9, "taker_buy_quote": 1970.82001}, {"ts": 1770146040000, "open": 0.2299, "high": 0.2308, "low": 0.2296, "close": 0.2304, "volume": 19974.0, "quote_volume": 4601.43066, "trades": 84, "taker_buy_volume": 12543.7, "taker_buy_quote": 2888.65938}, {"ts": 1770146100000, "open": 0.2304, "high": 0.2306, "low": 0.2296, "close": 0.2298, "volume": 10750.9, "quote_volume": 2474.74175, "trades": 57, "taker_buy_volume": 9178.0, "taker_buy_quote": 2112.72251}, {"ts": 1770146160000, "open": 0.2297, "high": 0.2299, "low": 0.2294, "close": 0.2296, "volume": 2328.7, "quote_volume": 534.82153, "trades": 30, "taker_buy_volume": 1939.4, "taker_buy_quote": 445.43864}, {"ts": 1770146220000, "open": 0.2295, "high": 0.23, "low": 0.2294, "close": 0.2299, "volume": 6472.2, "quote_volume": 1486.54207, "trades": 48, "taker_buy_volume": 5296.1, "taker_buy_quote": 1216.21573}, {"ts": 1770146280000, "open": 0.2301, "high": 0.2307, "low": 0.2301, "close": 0.2307, "volume": 8096.6, "quote_volume": 1865.76086, "trades": 42, "taker_buy_volume": 6732.0, "taker_buy_quote": 1551.30369}, {"ts": 1770146340000, "open": 0.2308, "high": 0.2314, "low": 0.2308, "close": 0.2313, "volume": 7562.0, "quote_volume": 1747.7899, "trades": 49, "taker_buy_volume": 3532.2, "taker_buy_quote": 816.85692}, {"ts": 1770146400000, "open": 0.2312, "high": 0.2322, "low": 0.231, "close": 0.2316, "volume": 22911.8, "quote_volume": 5305.35517, "trades": 75, "taker_buy_volume": 7490.3, "taker_buy_quote": 1735.81138}, {"ts": 1770146460000, "open": 0.2315, "high": 0.2321, "low": 0.2315, "close": 0.2319, "volume": 3039.3, "quote_volume": 704.38002, "trades": 34, "taker_buy_volume": 2650.4, "taker_buy_quote": 614.24172}, {"ts": 1770146520000, "open": 0.232, "high": 0.232, "low": 0.2308, "close": 0.2309, "volume": 1314.0, "quote_volume": 304.41925, "trades": 25, "taker_buy_volume": 572.4, "taker_buy_quote": 132.76468}, {"ts": 1770146580000, "open": 0.231, "high": 0.2319, "low": 0.2308, "close": 0.2316, "volume": 15678.7, "quote_volume": 3626.31174, "trades": 37, "taker_buy_volume": 11111.6, "taker_buy_quote": 2570.96319}, {"ts": 1770146640000, "open": 0.2316, "high": 0.2318, "low": 0.2314, "close": 0.2315, "volume": 5402.9, "quote_volume": 1251.75662, "trades": 15, "taker_buy_volume": 4403.4, "taker_buy_quote": 1020.27351}, {"ts": 1770146700000, "open": 0.2316, "high": 0.2316, "low": 0.2298, "close": 0.2301, "volume": 9793.9, "quote_volume": 2252.43094, "trades": 44, "taker_buy_volume": 766.5, "taker_buy_quote": 176.64097}, {"ts": 1770146760000, "open": 0.2302, "high": 0.2308, "low": 0.2302, "close": 0.2308, "volume": 4719.7, "quote_volume": 1087.81106, "trades": 25, "taker_buy_volume": 3719.4, "taker_buy_quote": 857.44197}, {"ts": 1770146820000, "open": 0.2307, "high": 0.231, "low": 0.2306, "close": 0.231, "volume": 2721.2, "quote_volume": 627.94035, "trades": 20, "taker_buy_volume": 1014.4, "taker_buy_quote": 234.1241}, {"ts": 1770146880000, "open": 0.2309, "high": 0.2311, "low": 0.2309, "close": 0.2311, "volume": 1390.9, "quote_volume": 321.37397, "trades": 5, "taker_buy_volume": 1347.5, "taker_buy_quote": 311.35291}, {"ts": 1770146940000, "open": 0.2312, "high": 0.232, "low": 0.2312, "close": 0.232, "volume": 7548.8, "quote_volume": 1748.73674, "trades": 58, "taker_buy_volume": 7014.3, "taker_buy_quote": 1624.92342}, {"ts": 1770147000000, "open": 0.2319, "high": 0.2326, "low": 0.2318, "close": 0.2323, "volume": 12645.4, "quote_volume": 2937.08876, "trades": 75, "taker_buy_volume": 7076.6, "taker_buy_quote": 1643.75933}, {"ts": 1770147060000, "open": 0.2323, "high": 0.2331, "low": 0.2321, "close": 0.233, "volume": 20078.4, "quote_volume": 4671.6231, "trades": 71, "taker_buy_volume": 7799.8, "taker_buy_quote": 1815.37536}, {"ts": 1770147120000, "open": 0.233, "high": 0.2347, "low": 0.2329, "close": 0.2336, "volume": 21790.1, "quote_volume": 5094.93803, "trades": 102, "taker_buy_volume": 13501.8, "taker_buy_quote": 3156.36988}, {"ts": 1770147180000, "open": 0.2335, "high": 0.235, "low": 0.2335, "close": 0.2343, "volume": 37959.0, "quote_volume": 8895.72946, "trades": 95, "taker_buy_volume": 29375.0, "taker_buy_quote": 6883.06522}, {"ts": 1770147240000, "open": 0.2344, "high": 0.2344, "low": 0.2336, "close": 0.2336, "volume": 22648.8, "quote_volume": 5298.91775, "trades": 109, "taker_buy_volume": 15499.8, "taker_buy_quote": 3627.40107}, {"ts": 1770147300000, "open": 0.2336, "high": 0.2338, "low": 0.2336, "close": 0.2337, "volume": 4398.6, "quote_volume": 1027.90527, "trades": 31, "taker_buy_volume": 2935.5, "taker_buy_quote": 685.9788}, {"ts": 1770147360000, "open": 0.2338, "high": 0.2339, "low": 0.2335, "close": 0.2338, "volume": 2058.1, "quote_volume": 481.20447, "trades": 18, "taker_buy_volume": 1864.4, "taker_buy_quote": 435.94315}, {"ts": 1770147420000, "open": 0.2338, "high": 0.2338, "low": 0.2332, "close": 0.2336, "volume": 11820.0, "quote_volume": 2758.38664, "trades": 70, "taker_buy_volume": 2709.4, "taker_buy_quote": 632.6646}, {"ts": 1770147480000, "open": 0.2337, "high": 0.2343, "low": 0.2337, "close": 0.2343, "volume": 10259.9, "quote_volume": 2400.7353, "trades": 40, "taker_buy_volume": 7490.5, "taker_buy_quote": 1752.80778}, {"ts": 1770147540000, "open": 0.2344, "high": 0.2347, "low": 0.2344, "close": 0.2345, "volume": 3961.1, "quote_volume": 929.10834, "trades": 23, "taker_buy_volume": 1935.0, "taker_buy_quote": 453.76637}, {"ts": 1770147600000, "open": 0.2344, "high": 0.2344, "low": 0.2339, "close": 0.2341, "volume": 5176.1, "quote_volume": 1210.77514, "trades": 22, "taker_buy_volume": 4919.3, "taker_buy_quote": 1150.64542}, {"ts": 1770147660000, "open": 0.2342, "high": 0.2343, "low": 0.2342, "close": 0.2343, "volume": 85.6, "quote_volume": 20.0518, "trades": 3, "taker_buy_volume": 85.6, "taker_buy_quote": 20.0518}, {"ts": 1770147720000, "open": 0.2342, "high": 0.2343, "low": 0.2342, "close": 0.2342, "volume": 128.4, "quote_volume": 30.07556, "trades": 5, "taker_buy_volume": 42.8, "taker_buy_quote": 10.02804}, {"ts": 1770147780000, "open": 0.2341, "high": 0.2341, "low": 0.2337, "close": 0.2337, "volume": 581.3, "quote_volume": 136.00275, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147840000, "open": 0.2336, "high": 0.2344, "low": 0.2336, "close": 0.2341, "volume": 25998.6, "quote_volume": 6087.57962, "trades": 36, "taker_buy_volume": 21324.9, "taker_buy_quote": 4993.83471}, {"ts": 1770147900000, "open": 0.2341, "high": 0.2341, "low": 0.2337, "close": 0.2339, "volume": 2477.2, "quote_volume": 579.68409, "trades": 7, "taker_buy_volume": 552.9, "taker_buy_quote": 129.21833}, {"ts": 1770147960000, "open": 0.2337, "high": 0.2337, "low": 0.2335, "close": 0.2336, "volume": 924.7, "quote_volume": 215.95965, "trades": 9, "taker_buy_volume": 924.7, "taker_buy_quote": 215.95965}, {"ts": 1770148020000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 211.2, "quote_volume": 49.29408, "trades": 1, "taker_buy_volume": 211.2, "taker_buy_quote": 49.29408}, {"ts": 1770148080000, "open": 0.2333, "high": 0.2335, "low": 0.2332, "close": 0.2334, "volume": 1862.7, "quote_volume": 434.6028, "trades": 6, "taker_buy_volume": 983.7, "taker_buy_quote": 229.6167}, {"ts": 1770148140000, "open": 0.2334, "high": 0.2334, "low": 0.2332, "close": 0.2332, "volume": 2113.8, "quote_volume": 493.09409, "trades": 17, "taker_buy_volume": 772.5, "taker_buy_quote": 180.25926}, {"ts": 1770148200000, "open": 0.2334, "high": 0.2344, "low": 0.2334, "close": 0.2341, "volume": 20585.9, "quote_volume": 4813.40451, "trades": 50, "taker_buy_volume": 19343.7, "taker_buy_quote": 4522.48575}, {"ts": 1770148260000, "open": 0.2341, "high": 0.2344, "low": 0.2341, "close": 0.2343, "volume": 2386.2, "quote_volume": 559.05047, "trades": 10, "taker_buy_volume": 698.3, "taker_buy_quote": 163.4955}, {"ts": 1770148320000, "open": 0.2342, "high": 0.2342, "low": 0.2335, "close": 0.2335, "volume": 18485.5, "quote_volume": 4324.18905, "trades": 16, "taker_buy_volume": 6259.5, "taker_buy_quote": 1463.73965}, {"ts": 1770148380000, "open": 0.2331, "high": 0.2343, "low": 0.2331, "close": 0.2336, "volume": 37862.4, "quote_volume": 8852.34215, "trades": 69, "taker_buy_volume": 15633.7, "taker_buy_quote": 3653.59442}, {"ts": 1770148440000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 288.0, "quote_volume": 67.2192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148500000, "open": 0.2339, "high": 0.234, "low": 0.2336, "close": 0.234, "volume": 878.1, "quote_volume": 205.33479, "trades": 3, "taker_buy_volume": 878.1, "taker_buy_quote": 205.33479}, {"ts": 1770148560000, "open": 0.2346, "high": 0.2349, "low": 0.2346, "close": 0.2349, "volume": 2876.5, "quote_volume": 675.14537, "trades": 6, "taker_buy_volume": 2811.5, "taker_buy_quote": 659.87687}, {"ts": 1770148620000, "open": 0.2346, "high": 0.2348, "low": 0.2346, "close": 0.2348, "volume": 529.3, "quote_volume": 124.21628, "trades": 9, "taker_buy_volume": 529.3, "taker_buy_quote": 124.21628}, {"ts": 1770148680000, "open": 0.2348, "high": 0.2348, "low": 0.2346, "close": 0.2346, "volume": 277.5, "quote_volume": 65.12902, "trades": 3, "taker_buy_volume": 243.2, "taker_buy_quote": 57.08224}, {"ts": 1770148740000, "open": 0.2348, "high": 0.2348, "low": 0.2346, "close": 0.2346, "volume": 1334.5, "quote_volume": 313.2292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148800000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 105.5, "quote_volume": 24.73975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148860000, "open": 0.2345, "high": 0.2346, "low": 0.2341, "close": 0.2342, "volume": 1291.3, "quote_volume": 302.5772, "trades": 7, "taker_buy_volume": 1291.3, "taker_buy_quote": 302.5772}, {"ts": 1770148920000, "open": 0.234, "high": 0.2344, "low": 0.2337, "close": 0.2337, "volume": 1326.7, "quote_volume": 310.40669, "trades": 13, "taker_buy_volume": 1268.7, "taker_buy_quote": 296.84629}, {"ts": 1770148980000, "open": 0.2335, "high": 0.2336, "low": 0.233, "close": 0.233, "volume": 1939.9, "quote_volume": 452.55781, "trades": 10, "taker_buy_volume": 1906.9, "taker_buy_quote": 444.85891}, {"ts": 1770149040000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 951.9, "quote_volume": 221.60232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149100000, "open": 0.2328, "high": 0.2328, "low": 0.232, "close": 0.2321, "volume": 1659.4, "quote_volume": 385.40018, "trades": 12, "taker_buy_volume": 1626.4, "taker_buy_quote": 377.74088}, {"ts": 1770149160000, "open": 0.2321, "high": 0.2324, "low": 0.2321, "close": 0.2324, "volume": 543.5, "quote_volume": 126.19882, "trades": 9, "taker_buy_volume": 543.5, "taker_buy_quote": 126.19882}, {"ts": 1770149220000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 160.7, "quote_volume": 37.29847, "trades": 1, "taker_buy_volume": 160.7, "taker_buy_quote": 37.29847}, {"ts": 1770149280000, "open": 0.2318, "high": 0.2318, "low": 0.2316, "close": 0.2316, "volume": 323.5, "quote_volume": 74.96484, "trades": 2, "taker_buy_volume": 323.5, "taker_buy_quote": 74.96484}, {"ts": 1770149340000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 211.2, "quote_volume": 48.93504, "trades": 6, "taker_buy_volume": 211.2, "taker_buy_quote": 48.93504}, {"ts": 1770149400000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149460000, "open": 0.2318, "high": 0.2321, "low": 0.2318, "close": 0.2321, "volume": 12572.3, "quote_volume": 2914.44026, "trades": 4, "taker_buy_volume": 840.8, "taker_buy_quote": 195.07856}, {"ts": 1770149520000, "open": 0.2324, "high": 0.2326, "low": 0.2323, "close": 0.2323, "volume": 13893.3, "quote_volume": 3229.85764, "trades": 10, "taker_buy_volume": 13760.2, "taker_buy_quote": 3198.93851}, {"ts": 1770149580000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149640000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149700000, "open": 0.2318, "high": 0.232, "low": 0.2316, "close": 0.2317, "volume": 566.0, "quote_volume": 131.1953, "trades": 14, "taker_buy_volume": 78.2, "taker_buy_quote": 18.1319}, {"ts": 1770149760000, "open": 0.2318, "high": 0.232, "low": 0.2318, "close": 0.232, "volume": 449.3, "quote_volume": 104.1824, "trades": 11, "taker_buy_volume": 449.3, "taker_buy_quote": 104.1824}, {"ts": 1770149820000, "open": 0.2321, "high": 0.2328, "low": 0.2321, "close": 0.2328, "volume": 1003.8, "quote_volume": 233.36204, "trades": 19, "taker_buy_volume": 556.8, "taker_buy_quote": 129.4848}, {"ts": 1770149880000, "open": 0.2328, "high": 0.234, "low": 0.2328, "close": 0.2337, "volume": 39349.9, "quote_volume": 9187.78875, "trades": 104, "taker_buy_volume": 25385.3, "taker_buy_quote": 5926.56156}, {"ts": 1770149940000, "open": 0.2339, "high": 0.234, "low": 0.2335, "close": 0.2335, "volume": 9593.6, "quote_volume": 2242.50012, "trades": 22, "taker_buy_volume": 4294.5, "taker_buy_quote": 1003.3602}, {"ts": 1770150000000, "open": 0.2335, "high": 0.2337, "low": 0.2328, "close": 0.233, "volume": 11004.5, "quote_volume": 2564.16378, "trades": 72, "taker_buy_volume": 1884.2, "taker_buy_quote": 439.31818}, {"ts": 1770150060000, "open": 0.2329, "high": 0.2337, "low": 0.2329, "close": 0.2334, "volume": 45845.8, "quote_volume": 10691.93745, "trades": 62, "taker_buy_volume": 37652.1, "taker_buy_quote": 8778.67936}, {"ts": 1770150120000, "open": 0.2334, "high": 0.2339, "low": 0.2334, "close": 0.2339, "volume": 994.2, "quote_volume": 232.24871, "trades": 20, "taker_buy_volume": 945.5, "taker_buy_quote": 220.85778}, {"ts": 1770150180000, "open": 0.234, "high": 0.2354, "low": 0.234, "close": 0.2348, "volume": 23916.8, "quote_volume": 5620.31576, "trades": 81, "taker_buy_volume": 19085.4, "taker_buy_quote": 4485.99032}, {"ts": 1770150240000, "open": 0.2349, "high": 0.2355, "low": 0.2348, "close": 0.2351, "volume": 57459.1, "quote_volume": 13518.43057, "trades": 48, "taker_buy_volume": 44783.6, "taker_buy_quote": 10537.76692}, {"ts": 1770150300000, "open": 0.2355, "high": 0.2362, "low": 0.2355, "close": 0.2361, "volume": 40609.1, "quote_volume": 9575.68007, "trades": 47, "taker_buy_volume": 38370.6, "taker_buy_quote": 9048.01347}, {"ts": 1770150360000, "open": 0.2362, "high": 0.2367, "low": 0.2362, "close": 0.2367, "volume": 24370.3, "quote_volume": 5764.38422, "trades": 66, "taker_buy_volume": 21361.5, "taker_buy_quote": 5053.48907}, {"ts": 1770150420000, "open": 0.2366, "high": 0.2378, "low": 0.2363, "close": 0.2373, "volume": 95928.3, "quote_volume": 22721.12293, "trades": 213, "taker_buy_volume": 28466.9, "taker_buy_quote": 6750.03347}, {"ts": 1770150480000, "open": 0.2372, "high": 0.2374, "low": 0.2371, "close": 0.2373, "volume": 21689.1, "quote_volume": 5145.29835, "trades": 77, "taker_buy_volume": 7038.4, "taker_buy_quote": 1670.15232}, {"ts": 1770150540000, "open": 0.2372, "high": 0.2379, "low": 0.2372, "close": 0.2374, "volume": 25400.8, "quote_volume": 6034.96697, "trades": 51, "taker_buy_volume": 20886.9, "taker_buy_quote": 4962.3263}, {"ts": 1770150600000, "open": 0.2376, "high": 0.2386, "low": 0.2376, "close": 0.2384, "volume": 64221.1, "quote_volume": 15291.07025, "trades": 106, "taker_buy_volume": 37589.4, "taker_buy_quote": 8951.14181}, {"ts": 1770150660000, "open": 0.2385, "high": 0.2416, "low": 0.2385, "close": 0.2414, "volume": 165702.7, "quote_volume": 39744.80916, "trades": 345, "taker_buy_volume": 100056.9, "taker_buy_quote": 24001.09089}, {"ts": 1770150720000, "open": 0.2416, "high": 0.2429, "low": 0.2393, "close": 0.2396, "volume": 203844.2, "quote_volume": 49088.52422, "trades": 480, "taker_buy_volume": 65652.2, "taker_buy_quote": 15896.51701}, {"ts": 1770150780000, "open": 0.2394, "high": 0.2394, "low": 0.2386, "close": 0.239, "volume": 13764.1, "quote_volume": 3289.96438, "trades": 96, "taker_buy_volume": 12042.5, "taker_buy_quote": 2878.81438}, {"ts": 1770150840000, "open": 0.2391, "high": 0.2396, "low": 0.2388, "close": 0.2393, "volume": 10134.3, "quote_volume": 2425.82463, "trades": 25, "taker_buy_volume": 9541.5, "taker_buy_quote": 2284.1081}, {"ts": 1770150900000, "open": 0.2393, "high": 0.24, "low": 0.2391, "close": 0.2398, "volume": 5410.8, "quote_volume": 1295.96473, "trades": 70, "taker_buy_volume": 4107.2, "taker_buy_quote": 983.93712}, {"ts": 1770150960000, "open": 0.24, "high": 0.2404, "low": 0.24, "close": 0.2404, "volume": 9151.4, "quote_volume": 2197.53196, "trades": 89, "taker_buy_volume": 5759.8, "taker_buy_quote": 1383.46379}, {"ts": 1770151020000, "open": 0.2405, "high": 0.2406, "low": 0.24, "close": 0.24, "volume": 40755.5, "quote_volume": 9781.94693, "trades": 40, "taker_buy_volume": 343.5, "taker_buy_quote": 82.60981}, {"ts": 1770151080000, "open": 0.2399, "high": 0.2416, "low": 0.2399, "close": 0.2416, "volume": 2415.0, "quote_volume": 581.87044, "trades": 52, "taker_buy_volume": 2202.5, "taker_buy_quote": 530.64879}, {"ts": 1770151140000, "open": 0.2416, "high": 0.2416, "low": 0.241, "close": 0.2415, "volume": 18352.1, "quote_volume": 4426.9936, "trades": 63, "taker_buy_volume": 6035.6, "taker_buy_quote": 1456.27362}, {"ts": 1770151200000, "open": 0.2414, "high": 0.2418, "low": 0.2414, "close": 0.2415, "volume": 2861.5, "quote_volume": 691.3926, "trades": 12, "taker_buy_volume": 2778.5, "taker_buy_quote": 671.35225}, {"ts": 1770151260000, "open": 0.2416, "high": 0.2418, "low": 0.2413, "close": 0.2413, "volume": 338.5, "quote_volume": 81.75955, "trades": 10, "taker_buy_volume": 124.5, "taker_buy_quote": 30.09165}, {"ts": 1770151320000, "open": 0.2414, "high": 0.2416, "low": 0.2412, "close": 0.2415, "volume": 635.2, "quote_volume": 153.34768, "trades": 18, "taker_buy_volume": 447.8, "taker_buy_quote": 108.11762}, {"ts": 1770151380000, "open": 0.2413, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 106348.0, "quote_volume": 25695.98365, "trades": 68, "taker_buy_volume": 90759.9, "taker_buy_quote": 21930.32859}, {"ts": 1770151440000, "open": 0.2418, "high": 0.2419, "low": 0.2415, "close": 0.2416, "volume": 4413.7, "quote_volume": 1066.48896, "trades": 22, "taker_buy_volume": 655.7, "taker_buy_quote": 158.49097}, {"ts": 1770151500000, "open": 0.2417, "high": 0.2425, "low": 0.2416, "close": 0.2422, "volume": 15614.6, "quote_volume": 3779.07297, "trades": 66, "taker_buy_volume": 14222.0, "taker_buy_quote": 3442.29055}, {"ts": 1770151560000, "open": 0.2424, "high": 0.2432, "low": 0.2418, "close": 0.2418, "volume": 17155.6, "quote_volume": 4163.02731, "trades": 91, "taker_buy_volume": 6922.7, "taker_buy_quote": 1682.0171}, {"ts": 1770151620000, "open": 0.2417, "high": 0.2418, "low": 0.2412, "close": 0.2417, "volume": 56418.0, "quote_volume": 13629.89335, "trades": 48, "taker_buy_volume": 15829.7, "taker_buy_quote": 3823.81736}, {"ts": 1770151680000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2416, "volume": 8250.2, "quote_volume": 1994.08991, "trades": 13, "taker_buy_volume": 8167.2, "taker_buy_quote": 1974.03711}, {"ts": 1770151740000, "open": 0.2415, "high": 0.2417, "low": 0.2412, "close": 0.2417, "volume": 7945.8, "quote_volume": 1917.9727, "trades": 16, "taker_buy_volume": 7021.0, "taker_buy_quote": 1694.88598}, {"ts": 1770151800000, "open": 0.2418, "high": 0.2427, "low": 0.2418, "close": 0.2427, "volume": 1032.7, "quote_volume": 250.3303, "trades": 16, "taker_buy_volume": 1032.7, "taker_buy_quote": 250.3303}, {"ts": 1770151860000, "open": 0.2427, "high": 0.243, "low": 0.2425, "close": 0.2426, "volume": 13805.9, "quote_volume": 3351.0224, "trades": 51, "taker_buy_volume": 6646.7, "taker_buy_quote": 1614.14538}, {"ts": 1770151920000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 4817.5, "quote_volume": 1167.76613, "trades": 5, "taker_buy_volume": 1429.5, "taker_buy_quote": 346.5108}, {"ts": 1770151980000, "open": 0.2426, "high": 0.2427, "low": 0.2423, "close": 0.2423, "volume": 573.9, "quote_volume": 139.14226, "trades": 12, "taker_buy_volume": 82.6, "taker_buy_quote": 20.04289}, {"ts": 1770152040000, "open": 0.2424, "high": 0.243, "low": 0.2424, "close": 0.2429, "volume": 4329.9, "quote_volume": 1052.01543, "trades": 13, "taker_buy_volume": 3529.9, "taker_buy_quote": 857.68717}, {"ts": 1770152100000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 22479.9, "quote_volume": 5468.31274, "trades": 15, "taker_buy_volume": 20555.0, "taker_buy_quote": 4999.98457}, {"ts": 1770152160000, "open": 0.2431, "high": 0.2431, "low": 0.2427, "close": 0.2428, "volume": 27838.7, "quote_volume": 6760.52138, "trades": 28, "taker_buy_volume": 26849.8, "taker_buy_quote": 6520.25233}, {"ts": 1770152220000, "open": 0.2427, "high": 0.2433, "low": 0.2427, "close": 0.2433, "volume": 92100.4, "quote_volume": 22385.53177, "trades": 47, "taker_buy_volume": 88623.6, "taker_buy_quote": 21540.36469}, {"ts": 1770152280000, "open": 0.2434, "high": 0.2434, "low": 0.2429, "close": 0.2429, "volume": 12123.1, "quote_volume": 2947.8175, "trades": 17, "taker_buy_volume": 42.5, "taker_buy_quote": 10.3445}, {"ts": 1770152340000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 1296.7, "quote_volume": 315.29727, "trades": 11, "taker_buy_volume": 988.5, "taker_buy_quote": 240.34715}, {"ts": 1770152400000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152460000, "open": 0.2431, "high": 0.2431, "low": 0.2429, "close": 0.2429, "volume": 123.8, "quote_volume": 30.08339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152520000, "open": 0.2431, "high": 0.2435, "low": 0.2431, "close": 0.2431, "volume": 6930.4, "quote_volume": 1686.5659, "trades": 14, "taker_buy_volume": 6682.0, "taker_buy_quote": 1626.14257}, {"ts": 1770152580000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 82.4, "quote_volume": 20.0438, "trades": 4, "taker_buy_volume": 82.4, "taker_buy_quote": 20.0438}, {"ts": 1770152640000, "open": 0.2434, "high": 0.2446, "low": 0.2434, "close": 0.2443, "volume": 39887.7, "quote_volume": 9737.46529, "trades": 123, "taker_buy_volume": 26870.6, "taker_buy_quote": 6560.80491}, {"ts": 1770152700000, "open": 0.2444, "high": 0.2445, "low": 0.2438, "close": 0.2438, "volume": 8899.1, "quote_volume": 2173.62262, "trades": 23, "taker_buy_volume": 286.2, "taker_buy_quote": 69.95138}, {"ts": 1770152760000, "open": 0.2441, "high": 0.2446, "low": 0.2441, "close": 0.2446, "volume": 9160.9, "quote_volume": 2238.09844, "trades": 12, "taker_buy_volume": 8988.8, "taker_buy_quote": 2196.05441}, {"ts": 1770152820000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 263.2, "quote_volume": 64.3524, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152880000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 825.1, "quote_volume": 201.66264, "trades": 4, "taker_buy_volume": 742.6, "taker_buy_quote": 181.49964}, {"ts": 1770152940000, "open": 0.2447, "high": 0.2455, "low": 0.2447, "close": 0.2452, "volume": 14790.3, "quote_volume": 3624.56682, "trades": 58, "taker_buy_volume": 8965.6, "taker_buy_quote": 2198.21816}, {"ts": 1770153000000, "open": 0.2452, "high": 0.2458, "low": 0.2447, "close": 0.2457, "volume": 204302.5, "quote_volume": 50103.86652, "trades": 188, "taker_buy_volume": 189166.2, "taker_buy_quote": 46386.67544}, {"ts": 1770153060000, "open": 0.2458, "high": 0.246, "low": 0.2452, "close": 0.246, "volume": 192005.6, "quote_volume": 47170.97363, "trades": 122, "taker_buy_volume": 180735.3, "taker_buy_quote": 44405.56505}, {"ts": 1770153120000, "open": 0.2459, "high": 0.246, "low": 0.2457, "close": 0.2459, "volume": 37757.1, "quote_volume": 9285.95135, "trades": 19, "taker_buy_volume": 35884.3, "taker_buy_quote": 8825.80439}, {"ts": 1770153180000, "open": 0.2456, "high": 0.2456, "low": 0.2447, "close": 0.2449, "volume": 2849.7, "quote_volume": 698.80392, "trades": 28, "taker_buy_volume": 121.9, "taker_buy_quote": 29.85331}, {"ts": 1770153240000, "open": 0.2448, "high": 0.2453, "low": 0.2448, "close": 0.2453, "volume": 5374.7, "quote_volume": 1317.89107, "trades": 12, "taker_buy_volume": 5007.7, "taker_buy_quote": 1228.04947}, {"ts": 1770153300000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2457, "volume": 3488.0, "quote_volume": 856.55401, "trades": 11, "taker_buy_volume": 3488.0, "taker_buy_quote": 856.55401}, {"ts": 1770153360000, "open": 0.2455, "high": 0.2455, "low": 0.244, "close": 0.244, "volume": 12252.2, "quote_volume": 3000.83726, "trades": 57, "taker_buy_volume": 1854.0, "taker_buy_quote": 453.67359}, {"ts": 1770153420000, "open": 0.2442, "high": 0.2442, "low": 0.2438, "close": 0.2439, "volume": 2605.3, "quote_volume": 635.89973, "trades": 15, "taker_buy_volume": 2431.5, "taker_buy_quote": 593.52318}, {"ts": 1770153480000, "open": 0.2437, "high": 0.244, "low": 0.2434, "close": 0.2438, "volume": 72928.9, "quote_volume": 17771.72376, "trades": 64, "taker_buy_volume": 15708.3, "taker_buy_quote": 3829.47183}, {"ts": 1770153540000, "open": 0.2438, "high": 0.2439, "low": 0.2435, "close": 0.2435, "volume": 5249.2, "quote_volume": 1279.25493, "trades": 23, "taker_buy_volume": 451.9, "taker_buy_quote": 110.08695}, {"ts": 1770153600000, "open": 0.2435, "high": 0.2435, "low": 0.2432, "close": 0.2433, "volume": 2469.6, "quote_volume": 600.68504, "trades": 12, "taker_buy_volume": 64.0, "taker_buy_quote": 15.5712}, {"ts": 1770153660000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 39673.5, "quote_volume": 9648.70043, "trades": 64, "taker_buy_volume": 146.4, "taker_buy_quote": 35.62508}, {"ts": 1770153720000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 1801.9, "quote_volume": 438.58246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153780000, "open": 0.2433, "high": 0.2437, "low": 0.2432, "close": 0.2437, "volume": 7062.7, "quote_volume": 1719.35498, "trades": 16, "taker_buy_volume": 6980.3, "taker_buy_quote": 1699.31118}, {"ts": 1770153840000, "open": 0.2435, "high": 0.2439, "low": 0.2435, "close": 0.2439, "volume": 7838.5, "quote_volume": 1910.89595, "trades": 24, "taker_buy_volume": 7028.7, "taker_buy_quote": 1713.40221}, {"ts": 1770153900000, "open": 0.2439, "high": 0.2445, "low": 0.2439, "close": 0.2441, "volume": 11127.6, "quote_volume": 2717.81187, "trades": 56, "taker_buy_volume": 4736.1, "taker_buy_quote": 1157.34667}, {"ts": 1770153960000, "open": 0.244, "high": 0.244, "low": 0.2432, "close": 0.2432, "volume": 4900.0, "quote_volume": 1192.08552, "trades": 31, "taker_buy_volume": 3043.2, "taker_buy_quote": 740.12804}, {"ts": 1770154020000, "open": 0.2431, "high": 0.2431, "low": 0.2426, "close": 0.2427, "volume": 334.6, "quote_volume": 81.24911, "trades": 12, "taker_buy_volume": 41.3, "taker_buy_quote": 10.02351}, {"ts": 1770154080000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2428, "volume": 8936.3, "quote_volume": 2170.25612, "trades": 11, "taker_buy_volume": 7295.0, "taker_buy_quote": 1771.75216}, {"ts": 1770154140000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 4306.7, "quote_volume": 1044.72412, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154200000, "open": 0.2424, "high": 0.2425, "low": 0.2422, "close": 0.2425, "volume": 1865.1, "quote_volume": 452.24592, "trades": 14, "taker_buy_volume": 323.8, "taker_buy_quote": 78.51736}, {"ts": 1770154260000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 41.4, "quote_volume": 10.03122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154320000, "open": 0.2422, "high": 0.2422, "low": 0.2419, "close": 0.2419, "volume": 2608.9, "quote_volume": 631.13677, "trades": 13, "taker_buy_volume": 2327.5, "taker_buy_quote": 563.03053}, {"ts": 1770154380000, "open": 0.2418, "high": 0.2419, "low": 0.2417, "close": 0.2419, "volume": 413.5, "quote_volume": 100.00909, "trades": 6, "taker_buy_volume": 289.3, "taker_buy_quote": 69.98167}, {"ts": 1770154440000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 263.9, "quote_volume": 63.8638, "trades": 2, "taker_buy_volume": 263.9, "taker_buy_quote": 63.8638}, {"ts": 1770154500000, "open": 0.2421, "high": 0.2423, "low": 0.2417, "close": 0.2417, "volume": 901.5, "quote_volume": 218.22046, "trades": 13, "taker_buy_volume": 377.0, "taker_buy_quote": 91.30171}, {"ts": 1770154560000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 41.4, "quote_volume": 10.01466, "trades": 1, "taker_buy_volume": 41.4, "taker_buy_quote": 10.01466}, {"ts": 1770154620000, "open": 0.2419, "high": 0.2419, "low": 0.2414, "close": 0.2415, "volume": 26270.5, "quote_volume": 6342.6673, "trades": 17, "taker_buy_volume": 24382.2, "taker_buy_quote": 5886.68455}, {"ts": 1770154680000, "open": 0.2413, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 1678.8, "quote_volume": 404.90962, "trades": 13, "taker_buy_volume": 1447.9, "taker_buy_quote": 349.20593}, {"ts": 1770154740000, "open": 0.2411, "high": 0.2411, "low": 0.2409, "close": 0.2409, "volume": 374.2, "quote_volume": 90.20714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154800000, "open": 0.2411, "high": 0.2411, "low": 0.2409, "close": 0.2409, "volume": 2277.4, "quote_volume": 548.63814, "trades": 4, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02976}, {"ts": 1770154860000, "open": 0.2411, "high": 0.2413, "low": 0.2411, "close": 0.2413, "volume": 994.1, "quote_volume": 239.8416, "trades": 5, "taker_buy_volume": 994.1, "taker_buy_quote": 239.8416}, {"ts": 1770154920000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 41.5, "quote_volume": 10.0181, "trades": 2, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0181}, {"ts": 1770154980000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 41.5, "quote_volume": 10.02225, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.02225}, {"ts": 1770155040000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 105.9, "quote_volume": 25.58544, "trades": 3, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0264}, {"ts": 1770155100000, "open": 0.2417, "high": 0.2421, "low": 0.2417, "close": 0.242, "volume": 891.2, "quote_volume": 215.58539, "trades": 7, "taker_buy_volume": 849.8, "taker_buy_quote": 205.56659}, {"ts": 1770155160000, "open": 0.2419, "high": 0.2419, "low": 0.2407, "close": 0.2407, "volume": 3429.0, "quote_volume": 827.36562, "trades": 24, "taker_buy_volume": 222.5, "taker_buy_quote": 53.55575}, {"ts": 1770155220000, "open": 0.2409, "high": 0.241, "low": 0.2407, "close": 0.2408, "volume": 7004.8, "quote_volume": 1687.43753, "trades": 8, "taker_buy_volume": 83.2, "taker_buy_quote": 20.04704}, {"ts": 1770155280000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 1510.6, "quote_volume": 363.89938, "trades": 6, "taker_buy_volume": 1469.0, "taker_buy_quote": 353.8821}, {"ts": 1770155340000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 41.6, "quote_volume": 10.01312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155400000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 38.0, "quote_volume": 9.1504, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 9.1504}, {"ts": 1770155460000, "open": 0.2408, "high": 0.2412, "low": 0.2408, "close": 0.2411, "volume": 2295.4, "quote_volume": 553.5137, "trades": 10, "taker_buy_volume": 2212.2, "taker_buy_quote": 533.45418}, {"ts": 1770155520000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 130.7, "quote_volume": 31.4987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155580000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 83.2, "quote_volume": 20.04704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155640000, "open": 0.2408, "high": 0.2409, "low": 0.2407, "close": 0.2409, "volume": 600.8, "quote_volume": 144.72024, "trades": 10, "taker_buy_volume": 517.6, "taker_buy_quote": 124.68984}, {"ts": 1770155700000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 291.3, "quote_volume": 70.09094, "trades": 4, "taker_buy_volume": 208.0, "taker_buy_quote": 50.0448}, {"ts": 1770155760000, "open": 0.2407, "high": 0.2409, "low": 0.2406, "close": 0.2408, "volume": 190.4, "quote_volume": 45.8376, "trades": 6, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02144}, {"ts": 1770155820000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 130.7, "quote_volume": 31.45058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155880000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 41.7, "quote_volume": 10.02885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155940000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 688.3, "quote_volume": 165.46732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156000000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 41.7, "quote_volume": 10.02051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156060000, "open": 0.2404, "high": 0.2404, "low": 0.24, "close": 0.24, "volume": 1583.4, "quote_volume": 380.14082, "trades": 16, "taker_buy_volume": 1000.9, "taker_buy_quote": 240.23268}, {"ts": 1770156120000, "open": 0.2399, "high": 0.2401, "low": 0.2392, "close": 0.2392, "volume": 3887.4, "quote_volume": 932.0139, "trades": 32, "taker_buy_volume": 2755.1, "taker_buy_quote": 660.50227}, {"ts": 1770156180000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 125.7, "quote_volume": 30.0842, "trades": 4, "taker_buy_volume": 83.8, "taker_buy_quote": 20.05753}, {"ts": 1770156240000, "open": 0.2392, "high": 0.2394, "low": 0.2392, "close": 0.2394, "volume": 3326.9, "quote_volume": 796.44729, "trades": 5, "taker_buy_volume": 3285.0, "taker_buy_quote": 786.42481}, {"ts": 1770156300000, "open": 0.2392, "high": 0.2392, "low": 0.2389, "close": 0.2391, "volume": 1080.1, "quote_volume": 258.07909, "trades": 9, "taker_buy_volume": 39.7, "taker_buy_quote": 9.49227}, {"ts": 1770156360000, "open": 0.2388, "high": 0.2388, "low": 0.2386, "close": 0.2386, "volume": 126.0, "quote_volume": 30.0762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156420000, "open": 0.2385, "high": 0.2385, "low": 0.2381, "close": 0.2381, "volume": 1826.5, "quote_volume": 435.26714, "trades": 14, "taker_buy_volume": 61.1, "taker_buy_quote": 14.56624}, {"ts": 1770156480000, "open": 0.238, "high": 0.238, "low": 0.2378, "close": 0.2379, "volume": 30315.4, "quote_volume": 7209.383, "trades": 34, "taker_buy_volume": 2419.7, "taker_buy_quote": 575.64663}, {"ts": 1770156540000, "open": 0.2379, "high": 0.2379, "low": 0.2377, "close": 0.2377, "volume": 20531.9, "quote_volume": 4882.86929, "trades": 9, "taker_buy_volume": 1961.9, "taker_buy_quote": 466.68071}, {"ts": 1770156600000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 166.8, "quote_volume": 39.66504, "trades": 1, "taker_buy_volume": 166.8, "taker_buy_quote": 39.66504}, {"ts": 1770156660000, "open": 0.2375, "high": 0.2377, "low": 0.2375, "close": 0.2377, "volume": 9780.1, "quote_volume": 2323.62198, "trades": 21, "taker_buy_volume": 9557.5, "taker_buy_quote": 2270.75448}, {"ts": 1770156720000, "open": 0.2381, "high": 0.2382, "low": 0.2381, "close": 0.2382, "volume": 1892.2, "quote_volume": 450.70223, "trades": 6, "taker_buy_volume": 1892.2, "taker_buy_quote": 450.70223}, {"ts": 1770156780000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 800.0, "quote_volume": 190.4, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 190.4}, {"ts": 1770156840000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156900000, "open": 0.2372, "high": 0.2372, "low": 0.237, "close": 0.237, "volume": 88.6, "quote_volume": 21.0075, "trades": 3, "taker_buy_volume": 30.0, "taker_buy_quote": 7.116}, {"ts": 1770156960000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 2101.5, "quote_volume": 497.42505, "trades": 2, "taker_buy_volume": 2101.5, "taker_buy_quote": 497.42505}, {"ts": 1770157020000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157080000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 1087.1, "quote_volume": 257.20786, "trades": 5, "taker_buy_volume": 877.5, "taker_buy_quote": 207.6165}, {"ts": 1770157140000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 105.8, "quote_volume": 25.09576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157200000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 829.6, "quote_volume": 197.36184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157260000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157320000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157380000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157440000, "open": 0.2371, "high": 0.2371, "low": 0.2367, "close": 0.2367, "volume": 8439.8, "quote_volume": 2000.96058, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157500000, "open": 0.2371, "high": 0.2372, "low": 0.2371, "close": 0.2372, "volume": 2950.2, "quote_volume": 699.5981, "trades": 4, "taker_buy_volume": 2950.2, "taker_buy_quote": 699.5981}, {"ts": 1770157560000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157620000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157680000, "open": 0.238, "high": 0.2383, "low": 0.238, "close": 0.238, "volume": 6084.7, "quote_volume": 1448.76806, "trades": 19, "taker_buy_volume": 4918.8, "taker_buy_quote": 1171.02926}, {"ts": 1770157740000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157800000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 29.0, "quote_volume": 6.9136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157860000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 3400.8, "quote_volume": 810.7588, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157920000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 841.1, "quote_volume": 200.26591, "trades": 1, "taker_buy_volume": 841.1, "taker_buy_quote": 200.26591}, {"ts": 1770157980000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 29.3, "quote_volume": 6.97633, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 6.97633}, {"ts": 1770158040000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.2389, "volume": 5094.9, "quote_volume": 1217.5823, "trades": 11, "taker_buy_volume": 4232.9, "taker_buy_quote": 1011.6567}, {"ts": 1770158100000, "open": 0.2389, "high": 0.2392, "low": 0.2389, "close": 0.2392, "volume": 3086.3, "quote_volume": 738.21242, "trades": 10, "taker_buy_volume": 2984.5, "taker_buy_quote": 713.8924}, {"ts": 1770158160000, "open": 0.239, "high": 0.2397, "low": 0.239, "close": 0.2397, "volume": 8005.7, "quote_volume": 1917.52946, "trades": 15, "taker_buy_volume": 7943.9, "taker_buy_quote": 1902.75926}, {"ts": 1770158220000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 66.3, "quote_volume": 15.89211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158280000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 2893.7, "quote_volume": 693.83263, "trades": 3, "taker_buy_volume": 2893.7, "taker_buy_quote": 693.83263}, {"ts": 1770158340000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 290.0, "quote_volume": 69.484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158400000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 4284.1, "quote_volume": 1025.83796, "trades": 2, "taker_buy_volume": 4284.1, "taker_buy_quote": 1025.83796}, {"ts": 1770158460000, "open": 0.2394, "high": 0.2395, "low": 0.2391, "close": 0.2391, "volume": 2127.3, "quote_volume": 509.04204, "trades": 5, "taker_buy_volume": 1131.2, "taker_buy_quote": 270.87453}, {"ts": 1770158520000, "open": 0.239, "high": 0.239, "low": 0.2385, "close": 0.2385, "volume": 12705.8, "quote_volume": 3034.2587, "trades": 14, "taker_buy_volume": 1052.3, "taker_buy_quote": 251.22805}, {"ts": 1770158580000, "open": 0.2383, "high": 0.2384, "low": 0.2382, "close": 0.2384, "volume": 9009.9, "quote_volume": 2147.93023, "trades": 9, "taker_buy_volume": 8934.9, "taker_buy_quote": 2130.06193}, {"ts": 1770158640000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 11938.9, "quote_volume": 2847.10494, "trades": 14, "taker_buy_volume": 7766.1, "taker_buy_quote": 1852.21485}, {"ts": 1770158700000, "open": 0.2384, "high": 0.2384, "low": 0.2378, "close": 0.2378, "volume": 423.6, "quote_volume": 100.88944, "trades": 9, "taker_buy_volume": 85.7, "taker_buy_quote": 20.43088}, {"ts": 1770158760000, "open": 0.2377, "high": 0.2377, "low": 0.2369, "close": 0.2369, "volume": 9244.5, "quote_volume": 2192.0365, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158820000, "open": 0.2368, "high": 0.2369, "low": 0.2365, "close": 0.2369, "volume": 12764.9, "quote_volume": 3022.69096, "trades": 28, "taker_buy_volume": 8789.8, "taker_buy_quote": 2081.41248}, {"ts": 1770158880000, "open": 0.2369, "high": 0.2369, "low": 0.2365, "close": 0.2365, "volume": 3284.0, "quote_volume": 776.7083, "trades": 7, "taker_buy_volume": 42.3, "taker_buy_quote": 10.02087}, {"ts": 1770158940000, "open": 0.2364, "high": 0.2364, "low": 0.2363, "close": 0.2363, "volume": 6068.4, "quote_volume": 1434.20664, "trades": 19, "taker_buy_volume": 3456.2, "taker_buy_quote": 816.93958}, {"ts": 1770159000000, "open": 0.2362, "high": 0.2365, "low": 0.2361, "close": 0.2365, "volume": 3560.3, "quote_volume": 841.5709, "trades": 10, "taker_buy_volume": 3438.9, "taker_buy_quote": 812.90416}, {"ts": 1770159060000, "open": 0.2366, "high": 0.2368, "low": 0.2364, "close": 0.2364, "volume": 5316.8, "quote_volume": 1256.98288, "trades": 15, "taker_buy_volume": 177.5, "taker_buy_quote": 42.0092}, {"ts": 1770159120000, "open": 0.2363, "high": 0.2363, "low": 0.2362, "close": 0.2362, "volume": 1813.3, "quote_volume": 428.3057, "trades": 6, "taker_buy_volume": 1728.5, "taker_buy_quote": 408.2717}, {"ts": 1770159180000, "open": 0.2363, "high": 0.2369, "low": 0.2363, "close": 0.2369, "volume": 585.0, "quote_volume": 138.36283, "trades": 16, "taker_buy_volume": 585.0, "taker_buy_quote": 138.36283}, {"ts": 1770159240000, "open": 0.2368, "high": 0.237, "low": 0.2368, "close": 0.237, "volume": 563.9, "quote_volume": 133.60704, "trades": 12, "taker_buy_volume": 230.6, "taker_buy_quote": 54.6234}, {"ts": 1770159300000, "open": 0.2368, "high": 0.2368, "low": 0.2366, "close": 0.2368, "volume": 315.0, "quote_volume": 74.56473, "trades": 10, "taker_buy_volume": 42.3, "taker_buy_quote": 10.01664}, {"ts": 1770159360000, "open": 0.2367, "high": 0.2367, "low": 0.2359, "close": 0.2359, "volume": 449.6, "quote_volume": 106.26389, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159420000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 75.0, "quote_volume": 17.685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159480000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 3423.4, "quote_volume": 807.23772, "trades": 6, "taker_buy_volume": 64.0, "taker_buy_quote": 15.0912}, {"ts": 1770159540000, "open": 0.2359, "high": 0.2362, "low": 0.2359, "close": 0.2362, "volume": 16294.0, "quote_volume": 3847.10633, "trades": 22, "taker_buy_volume": 16294.0, "taker_buy_quote": 3847.10633}, {"ts": 1770159600000, "open": 0.236, "high": 0.236, "low": 0.2357, "close": 0.2357, "volume": 620.0, "quote_volume": 146.24447, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159660000, "open": 0.2357, "high": 0.2361, "low": 0.2357, "close": 0.236, "volume": 2926.3, "quote_volume": 690.27036, "trades": 8, "taker_buy_volume": 2883.8, "taker_buy_quote": 680.24036}, {"ts": 1770159720000, "open": 0.2361, "high": 0.2363, "low": 0.2361, "close": 0.2363, "volume": 377.3, "quote_volume": 89.14326, "trades": 7, "taker_buy_volume": 127.3, "taker_buy_quote": 30.06826}, {"ts": 1770159780000, "open": 0.2362, "high": 0.2362, "low": 0.2349, "close": 0.2351, "volume": 53076.2, "quote_volume": 12501.97276, "trades": 84, "taker_buy_volume": 5001.1, "taker_buy_quote": 1177.3285}, {"ts": 1770159840000, "open": 0.2352, "high": 0.2352, "low": 0.2349, "close": 0.2352, "volume": 277.0, "quote_volume": 65.11204, "trades": 7, "taker_buy_volume": 191.8, "taker_buy_quote": 45.0943}, {"ts": 1770159900000, "open": 0.235, "high": 0.235, "low": 0.2345, "close": 0.2345, "volume": 607.0, "quote_volume": 142.50348, "trades": 19, "taker_buy_volume": 174.4, "taker_buy_quote": 40.95229}, {"ts": 1770159960000, "open": 0.2346, "high": 0.2346, "low": 0.2344, "close": 0.2344, "volume": 135.6, "quote_volume": 31.80336, "trades": 3, "taker_buy_volume": 93.6, "taker_buy_quote": 21.95856}, {"ts": 1770160020000, "open": 0.2343, "high": 0.2345, "low": 0.2343, "close": 0.2345, "volume": 3271.0, "quote_volume": 767.0347, "trades": 5, "taker_buy_volume": 3229.0, "taker_buy_quote": 757.1941}, {"ts": 1770160080000, "open": 0.2345, "high": 0.2345, "low": 0.2344, "close": 0.2344, "volume": 85.5, "quote_volume": 20.04548, "trades": 2, "taker_buy_volume": 42.8, "taker_buy_quote": 10.0366}, {"ts": 1770160140000, "open": 0.2345, "high": 0.2355, "low": 0.2345, "close": 0.2355, "volume": 3781.0, "quote_volume": 887.9309, "trades": 22, "taker_buy_volume": 3349.5, "taker_buy_quote": 786.45555}, {"ts": 1770160200000, "open": 0.2356, "high": 0.2356, "low": 0.2354, "close": 0.2354, "volume": 1002.3, "quote_volume": 236.00963, "trades": 6, "taker_buy_volume": 42.5, "taker_buy_quote": 10.013}, {"ts": 1770160260000, "open": 0.2354, "high": 0.2359, "low": 0.2354, "close": 0.2354, "volume": 4722.0, "quote_volume": 1113.76893, "trades": 25, "taker_buy_volume": 4247.0, "taker_buy_quote": 1001.8065}, {"ts": 1770160320000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 42.6, "quote_volume": 10.02378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160380000, "open": 0.2353, "high": 0.2353, "low": 0.2352, "close": 0.2352, "volume": 309.7, "quote_volume": 72.86815, "trades": 7, "taker_buy_volume": 267.1, "taker_buy_quote": 62.84863}, {"ts": 1770160440000, "open": 0.2353, "high": 0.2354, "low": 0.2353, "close": 0.2354, "volume": 85.2, "quote_volume": 20.05182, "trades": 2, "taker_buy_volume": 85.2, "taker_buy_quote": 20.05182}, {"ts": 1770160500000, "open": 0.2353, "high": 0.2355, "low": 0.2353, "close": 0.2355, "volume": 2990.2, "quote_volume": 703.89308, "trades": 6, "taker_buy_volume": 2947.6, "taker_buy_quote": 693.8693}, {"ts": 1770160560000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160620000, "open": 0.2353, "high": 0.2353, "low": 0.2349, "close": 0.2349, "volume": 238.0, "quote_volume": 55.9563, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160680000, "open": 0.2349, "high": 0.2353, "low": 0.2349, "close": 0.2353, "volume": 540.7, "quote_volume": 127.04877, "trades": 9, "taker_buy_volume": 127.8, "taker_buy_quote": 30.05856}, {"ts": 1770160740000, "open": 0.2352, "high": 0.2353, "low": 0.2351, "close": 0.2351, "volume": 170.4, "quote_volume": 40.07808, "trades": 6, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02378}, {"ts": 1770160800000, "open": 0.235, "high": 0.235, "low": 0.2349, "close": 0.2349, "volume": 382.1, "quote_volume": 89.75956, "trades": 9, "taker_buy_volume": 296.7, "taker_buy_quote": 69.69483}, {"ts": 1770160860000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2347, "volume": 85.4, "quote_volume": 20.04765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160920000, "open": 0.2346, "high": 0.2347, "low": 0.2345, "close": 0.2347, "volume": 203.8, "quote_volume": 47.81148, "trades": 7, "taker_buy_volume": 85.4, "taker_buy_quote": 20.03911}, {"ts": 1770160980000, "open": 0.2347, "high": 0.2348, "low": 0.2346, "close": 0.2348, "volume": 731.1, "quote_volume": 171.64865, "trades": 5, "taker_buy_volume": 685.6, "taker_buy_quote": 160.9698}, {"ts": 1770161040000, "open": 0.2349, "high": 0.235, "low": 0.2349, "close": 0.235, "volume": 682.9, "quote_volume": 160.41748, "trades": 4, "taker_buy_volume": 682.9, "taker_buy_quote": 160.41748}, {"ts": 1770161100000, "open": 0.235, "high": 0.2353, "low": 0.235, "close": 0.2353, "volume": 1423.8, "quote_volume": 334.71916, "trades": 6, "taker_buy_volume": 1133.8, "taker_buy_quote": 266.56916}, {"ts": 1770161160000, "open": 0.2353, "high": 0.2355, "low": 0.2353, "close": 0.2355, "volume": 212.0, "quote_volume": 49.90182, "trades": 7, "taker_buy_volume": 145.6, "taker_buy_quote": 34.2779}, {"ts": 1770161220000, "open": 0.2355, "high": 0.2355, "low": 0.2351, "close": 0.2351, "volume": 215.6, "quote_volume": 50.7191, "trades": 5, "taker_buy_volume": 6.0, "taker_buy_quote": 1.413}, {"ts": 1770161280000, "open": 0.235, "high": 0.235, "low": 0.2349, "close": 0.2349, "volume": 85.2, "quote_volume": 20.01774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161340000, "open": 0.2348, "high": 0.2348, "low": 0.2346, "close": 0.2346, "volume": 796.2, "quote_volume": 186.80673, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161400000, "open": 0.2345, "high": 0.2345, "low": 0.234, "close": 0.2344, "volume": 8279.4, "quote_volume": 1938.88705, "trades": 16, "taker_buy_volume": 1407.0, "taker_buy_quote": 329.79652}, {"ts": 1770161460000, "open": 0.2343, "high": 0.2344, "low": 0.2341, "close": 0.2341, "volume": 1098.2, "quote_volume": 257.13947, "trades": 7, "taker_buy_volume": 93.1, "taker_buy_quote": 21.82264}, {"ts": 1770161520000, "open": 0.2341, "high": 0.2346, "low": 0.2341, "close": 0.2346, "volume": 349.7, "quote_volume": 81.94246, "trades": 6, "taker_buy_volume": 260.3, "taker_buy_quote": 61.01392}, {"ts": 1770161580000, "open": 0.2347, "high": 0.2347, "low": 0.2345, "close": 0.2345, "volume": 85.4, "quote_volume": 20.03484, "trades": 4, "taker_buy_volume": 42.7, "taker_buy_quote": 10.02169}, {"ts": 1770161640000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 110.9, "quote_volume": 26.01714, "trades": 2, "taker_buy_volume": 110.9, "taker_buy_quote": 26.01714}, {"ts": 1770161700000, "open": 0.2347, "high": 0.2348, "low": 0.2346, "close": 0.2346, "volume": 198.8, "quote_volume": 46.65556, "trades": 6, "taker_buy_volume": 85.4, "taker_buy_quote": 20.04765}, {"ts": 1770161760000, "open": 0.2345, "high": 0.2346, "low": 0.2344, "close": 0.2345, "volume": 213.5, "quote_volume": 50.06575, "trades": 6, "taker_buy_volume": 85.4, "taker_buy_quote": 20.03057}, {"ts": 1770161820000, "open": 0.2345, "high": 0.2346, "low": 0.2343, "close": 0.2346, "volume": 196.4, "quote_volume": 46.04726, "trades": 7, "taker_buy_volume": 85.4, "taker_buy_quote": 20.03057}, {"ts": 1770161880000, "open": 0.2345, "high": 0.2345, "low": 0.2344, "close": 0.2344, "volume": 85.4, "quote_volume": 20.02203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161940000, "open": 0.2343, "high": 0.2349, "low": 0.2343, "close": 0.2346, "volume": 2828.6, "quote_volume": 663.15443, "trades": 13, "taker_buy_volume": 2453.2, "taker_buy_quote": 575.08559}, {"ts": 1770162000000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 42.7, "quote_volume": 10.03023, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 10.03023}, {"ts": 1770162060000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 42.7, "quote_volume": 10.02596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162120000, "open": 0.2347, "high": 0.2347, "low": 0.2346, "close": 0.2346, "volume": 85.4, "quote_volume": 20.03911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162180000, "open": 0.2345, "high": 0.2345, "low": 0.2343, "close": 0.2343, "volume": 371.1, "quote_volume": 87.01014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162240000, "open": 0.2342, "high": 0.2346, "low": 0.2342, "close": 0.2346, "volume": 442.7, "quote_volume": 103.76885, "trades": 8, "taker_buy_volume": 399.9, "taker_buy_quote": 93.74509}, {"ts": 1770162300000, "open": 0.2347, "high": 0.2348, "low": 0.2343, "close": 0.2345, "volume": 326.1, "quote_volume": 76.49177, "trades": 12, "taker_buy_volume": 112.4, "taker_buy_quote": 26.37915}, {"ts": 1770162360000, "open": 0.2343, "high": 0.2343, "low": 0.2332, "close": 0.2334, "volume": 15200.2, "quote_volume": 3549.99048, "trades": 67, "taker_buy_volume": 7145.4, "taker_buy_quote": 1667.59385}, {"ts": 1770162420000, "open": 0.2333, "high": 0.2333, "low": 0.2332, "close": 0.2333, "volume": 1787.6, "quote_volume": 417.04278, "trades": 6, "taker_buy_volume": 1647.6, "taker_buy_quote": 384.38508}, {"ts": 1770162480000, "open": 0.2334, "high": 0.2344, "low": 0.2334, "close": 0.2343, "volume": 7248.8, "quote_volume": 1698.02578, "trades": 35, "taker_buy_volume": 6808.8, "taker_buy_quote": 1594.96972}, {"ts": 1770162540000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 640.3, "quote_volume": 149.89423, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162600000, "open": 0.2342, "high": 0.2343, "low": 0.2342, "close": 0.2343, "volume": 1698.9, "quote_volume": 398.04886, "trades": 5, "taker_buy_volume": 76.9, "taker_buy_quote": 18.01426}, {"ts": 1770162660000, "open": 0.2344, "high": 0.2346, "low": 0.2344, "close": 0.2346, "volume": 985.1, "quote_volume": 231.07086, "trades": 14, "taker_buy_volume": 798.4, "taker_buy_quote": 187.28971}, {"ts": 1770162720000, "open": 0.2345, "high": 0.2347, "low": 0.2345, "close": 0.2347, "volume": 128.1, "quote_volume": 30.05226, "trades": 4, "taker_buy_volume": 85.4, "taker_buy_quote": 20.03911}, {"ts": 1770162780000, "open": 0.2345, "high": 0.2345, "low": 0.2343, "close": 0.2343, "volume": 3719.8, "quote_volume": 871.98086, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162840000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 42.8, "quote_volume": 10.02376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162900000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 68.8, "quote_volume": 16.11984, "trades": 2, "taker_buy_volume": 42.8, "taker_buy_quote": 10.02804}, {"ts": 1770162960000, "open": 0.2342, "high": 0.2342, "low": 0.2341, "close": 0.2341, "volume": 548.0, "quote_volume": 128.33732, "trades": 8, "taker_buy_volume": 432.4, "taker_buy_quote": 101.26808}, {"ts": 1770163020000, "open": 0.2343, "high": 0.2348, "low": 0.2343, "close": 0.2348, "volume": 3196.9, "quote_volume": 750.16618, "trades": 18, "taker_buy_volume": 2956.9, "taker_buy_quote": 693.88618}, {"ts": 1770163080000, "open": 0.2347, "high": 0.2348, "low": 0.2347, "close": 0.2348, "volume": 802.2, "quote_volume": 188.28061, "trades": 3, "taker_buy_volume": 802.2, "taker_buy_quote": 188.28061}, {"ts": 1770163140000, "open": 0.2349, "high": 0.2353, "low": 0.2349, "close": 0.2353, "volume": 3513.4, "quote_volume": 826.09858, "trades": 12, "taker_buy_volume": 3300.1, "taker_buy_quote": 775.95602}, {"ts": 1770163200000, "open": 0.2353, "high": 0.2356, "low": 0.2352, "close": 0.2354, "volume": 8432.1, "quote_volume": 1984.91512, "trades": 21, "taker_buy_volume": 170.4, "taker_buy_quote": 40.12068}, {"ts": 1770163260000, "open": 0.2353, "high": 0.2353, "low": 0.2348, "close": 0.2348, "volume": 2404.2, "quote_volume": 564.91628, "trades": 16, "taker_buy_volume": 265.5, "taker_buy_quote": 62.42331}, {"ts": 1770163320000, "open": 0.2349, "high": 0.2354, "low": 0.2349, "close": 0.2354, "volume": 735.5, "quote_volume": 172.927, "trades": 15, "taker_buy_volume": 692.9, "taker_buy_quote": 162.90322}, {"ts": 1770163380000, "open": 0.2353, "high": 0.2353, "low": 0.2348, "close": 0.2348, "volume": 383.5, "quote_volume": 90.1736, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163440000, "open": 0.2349, "high": 0.2353, "low": 0.2349, "close": 0.2353, "volume": 213.2, "quote_volume": 50.12329, "trades": 6, "taker_buy_volume": 213.2, "taker_buy_quote": 50.12329}, {"ts": 1770163500000, "open": 0.2352, "high": 0.2352, "low": 0.235, "close": 0.2352, "volume": 213.0, "quote_volume": 50.08056, "trades": 5, "taker_buy_volume": 85.2, "taker_buy_quote": 20.03478}, {"ts": 1770163560000, "open": 0.2353, "high": 0.2353, "low": 0.2352, "close": 0.2353, "volume": 127.8, "quote_volume": 30.06708, "trades": 3, "taker_buy_volume": 85.2, "taker_buy_quote": 20.04756}, {"ts": 1770163620000, "open": 0.2352, "high": 0.2352, "low": 0.2348, "close": 0.2348, "volume": 365.8, "quote_volume": 85.96048, "trades": 10, "taker_buy_volume": 127.7, "taker_buy_quote": 30.0095}, {"ts": 1770163680000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 30.6, "quote_volume": 7.18182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163740000, "open": 0.2347, "high": 0.2348, "low": 0.2347, "close": 0.2348, "volume": 54.8, "quote_volume": 12.86583, "trades": 2, "taker_buy_volume": 42.7, "taker_buy_quote": 10.02596}, {"ts": 1770163800000, "open": 0.2347, "high": 0.2347, "low": 0.2344, "close": 0.2345, "volume": 2131.0, "quote_volume": 499.53629, "trades": 10, "taker_buy_volume": 1960.2, "taker_buy_quote": 459.47515}, {"ts": 1770163860000, "open": 0.2346, "high": 0.2352, "low": 0.2346, "close": 0.2352, "volume": 5297.9, "quote_volume": 1243.89084, "trades": 23, "taker_buy_volume": 3988.9, "taker_buy_quote": 936.32294}, {"ts": 1770163920000, "open": 0.2351, "high": 0.2351, "low": 0.2348, "close": 0.2349, "volume": 1169.9, "quote_volume": 274.8307, "trades": 10, "taker_buy_volume": 936.0, "taker_buy_quote": 219.8664}, {"ts": 1770163980000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 695.1, "quote_volume": 163.13997, "trades": 9, "taker_buy_volume": 652.4, "taker_buy_quote": 153.11828}, {"ts": 1770164040000, "open": 0.2346, "high": 0.2346, "low": 0.2345, "close": 0.2346, "volume": 336.9, "quote_volume": 79.01201, "trades": 4, "taker_buy_volume": 46.9, "taker_buy_quote": 11.00274}, {"ts": 1770164100000, "open": 0.2349, "high": 0.2353, "low": 0.2347, "close": 0.2348, "volume": 5350.1, "quote_volume": 1257.63097, "trades": 22, "taker_buy_volume": 4699.4, "taker_buy_quote": 1104.65201}, {"ts": 1770164160000, "open": 0.2349, "high": 0.2353, "low": 0.2349, "close": 0.2352, "volume": 7306.0, "quote_volume": 1717.50556, "trades": 25, "taker_buy_volume": 6038.1, "taker_buy_quote": 1419.54054}, {"ts": 1770164220000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 42.6, "quote_volume": 10.02378, "trades": 1, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02378}, {"ts": 1770164280000, "open": 0.2353, "high": 0.2353, "low": 0.2352, "close": 0.2353, "volume": 282.2, "quote_volume": 66.3974, "trades": 4, "taker_buy_volume": 239.6, "taker_buy_quote": 56.37788}, {"ts": 1770164340000, "open": 0.2353, "high": 0.2355, "low": 0.2353, "close": 0.2355, "volume": 1104.6, "quote_volume": 260.0207, "trades": 9, "taker_buy_volume": 1104.6, "taker_buy_quote": 260.0207}, {"ts": 1770164400000, "open": 0.2355, "high": 0.2358, "low": 0.2355, "close": 0.2357, "volume": 3127.8, "quote_volume": 737.17447, "trades": 13, "taker_buy_volume": 2671.0, "taker_buy_quote": 629.5134}, {"ts": 1770164460000, "open": 0.2358, "high": 0.2358, "low": 0.2357, "close": 0.2358, "volume": 1398.0, "quote_volume": 329.6271, "trades": 4, "taker_buy_volume": 1398.0, "taker_buy_quote": 329.6271}, {"ts": 1770164520000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164580000, "open": 0.2358, "high": 0.236, "low": 0.2358, "close": 0.236, "volume": 4900.3, "quote_volume": 1156.1697, "trades": 20, "taker_buy_volume": 4671.7, "taker_buy_quote": 1102.2201}, {"ts": 1770164640000, "open": 0.2358, "high": 0.2362, "low": 0.2358, "close": 0.2362, "volume": 6102.3, "quote_volume": 1440.70548, "trades": 12, "taker_buy_volume": 6059.8, "taker_buy_quote": 1430.68398}, {"ts": 1770164700000, "open": 0.236, "high": 0.2361, "low": 0.236, "close": 0.2361, "volume": 5263.8, "quote_volume": 1242.49618, "trades": 7, "taker_buy_volume": 4808.3, "taker_buy_quote": 1134.99818}, {"ts": 1770164760000, "open": 0.236, "high": 0.2369, "low": 0.236, "close": 0.2364, "volume": 13381.5, "quote_volume": 3165.27341, "trades": 29, "taker_buy_volume": 11217.7, "taker_buy_quote": 2653.55039}, {"ts": 1770164820000, "open": 0.2363, "high": 0.2363, "low": 0.2357, "close": 0.2357, "volume": 297.5, "quote_volume": 70.21, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164880000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 1075.7, "quote_volume": 253.54249, "trades": 3, "taker_buy_volume": 1075.7, "taker_buy_quote": 253.54249}, {"ts": 1770164940000, "open": 0.2358, "high": 0.2362, "low": 0.2358, "close": 0.2362, "volume": 1407.3, "quote_volume": 332.18252, "trades": 8, "taker_buy_volume": 1407.3, "taker_buy_quote": 332.18252}, {"ts": 1770165000000, "open": 0.2362, "high": 0.2363, "low": 0.2362, "close": 0.2363, "volume": 981.2, "quote_volume": 231.76368, "trades": 3, "taker_buy_volume": 981.2, "taker_buy_quote": 231.76368}, {"ts": 1770165060000, "open": 0.2362, "high": 0.2363, "low": 0.2362, "close": 0.2363, "volume": 84.8, "quote_volume": 20.034, "trades": 2, "taker_buy_volume": 42.4, "taker_buy_quote": 10.01912}, {"ts": 1770165120000, "open": 0.2364, "high": 0.2369, "low": 0.2364, "close": 0.2369, "volume": 3067.4, "quote_volume": 726.50086, "trades": 8, "taker_buy_volume": 3041.3, "taker_buy_quote": 720.31777}, {"ts": 1770165180000, "open": 0.237, "high": 0.2374, "low": 0.237, "close": 0.2374, "volume": 8976.2, "quote_volume": 2129.88675, "trades": 32, "taker_buy_volume": 7658.7, "taker_buy_quote": 1817.37997}, {"ts": 1770165240000, "open": 0.2375, "high": 0.2377, "low": 0.2375, "close": 0.2377, "volume": 12553.8, "quote_volume": 2982.39005, "trades": 18, "taker_buy_volume": 12553.8, "taker_buy_quote": 2982.39005}, {"ts": 1770165300000, "open": 0.2377, "high": 0.238, "low": 0.2377, "close": 0.2379, "volume": 35198.2, "quote_volume": 8370.63252, "trades": 44, "taker_buy_volume": 15464.6, "taker_buy_quote": 3676.75829}, {"ts": 1770165360000, "open": 0.2378, "high": 0.238, "low": 0.2378, "close": 0.2379, "volume": 6058.5, "quote_volume": 1441.63169, "trades": 20, "taker_buy_volume": 3284.9, "taker_buy_quote": 781.6617}, {"ts": 1770165420000, "open": 0.2378, "high": 0.2378, "low": 0.2377, "close": 0.2377, "volume": 911.8, "quote_volume": 216.7761, "trades": 7, "taker_buy_volume": 414.2, "taker_buy_quote": 98.45534}, {"ts": 1770165480000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 1416.2, "quote_volume": 336.77236, "trades": 5, "taker_buy_volume": 255.2, "taker_buy_quote": 60.68656}, {"ts": 1770165540000, "open": 0.2379, "high": 0.2382, "low": 0.2379, "close": 0.2382, "volume": 1657.5, "quote_volume": 394.50071, "trades": 9, "taker_buy_volume": 1657.5, "taker_buy_quote": 394.50071}, {"ts": 1770165600000, "open": 0.2382, "high": 0.2382, "low": 0.2376, "close": 0.2376, "volume": 2231.9, "quote_volume": 531.09013, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165660000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165720000, "open": 0.2378, "high": 0.2382, "low": 0.2378, "close": 0.2382, "volume": 8393.6, "quote_volume": 1997.41995, "trades": 17, "taker_buy_volume": 7493.9, "taker_buy_quote": 1783.22268}, {"ts": 1770165780000, "open": 0.2381, "high": 0.2381, "low": 0.2377, "close": 0.2377, "volume": 336.4, "quote_volume": 80.04628, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165840000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 84.3, "quote_volume": 20.05075, "trades": 4, "taker_buy_volume": 84.3, "taker_buy_quote": 20.05075}, {"ts": 1770165900000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 288.4, "quote_volume": 68.61036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165960000, "open": 0.2379, "high": 0.2379, "low": 0.2377, "close": 0.2377, "volume": 547.3, "quote_volume": 130.14742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166020000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 42.2, "quote_volume": 10.03516, "trades": 1, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03516}, {"ts": 1770166080000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 1781.9, "quote_volume": 423.73582, "trades": 2, "taker_buy_volume": 1781.9, "taker_buy_quote": 423.73582}, {"ts": 1770166140000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166200000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 42.1, "quote_volume": 10.01559, "trades": 2, "taker_buy_volume": 42.1, "taker_buy_quote": 10.01559}, {"ts": 1770166260000, "open": 0.2378, "high": 0.2378, "low": 0.2371, "close": 0.2371, "volume": 632.0, "quote_volume": 150.10324, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166320000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 867.9, "quote_volume": 205.77909, "trades": 4, "taker_buy_volume": 228.9, "taker_buy_quote": 54.27219}, {"ts": 1770166380000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 170.8, "quote_volume": 40.51376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166440000, "open": 0.237, "high": 0.2371, "low": 0.2365, "close": 0.2365, "volume": 14503.8, "quote_volume": 3436.64458, "trades": 21, "taker_buy_volume": 1943.2, "taker_buy_quote": 460.57272}, {"ts": 1770166500000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166560000, "open": 0.2365, "high": 0.2365, "low": 0.2364, "close": 0.2364, "volume": 256.5, "quote_volume": 60.65801, "trades": 8, "taker_buy_volume": 171.8, "taker_buy_quote": 40.6307}, {"ts": 1770166620000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 42.4, "quote_volume": 10.03184, "trades": 1, "taker_buy_volume": 42.4, "taker_buy_quote": 10.03184}, {"ts": 1770166680000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 42.4, "quote_volume": 10.0276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166740000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 42.4, "quote_volume": 10.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166800000, "open": 0.2365, "high": 0.237, "low": 0.2365, "close": 0.237, "volume": 2371.2, "quote_volume": 560.89488, "trades": 15, "taker_buy_volume": 2158.2, "taker_buy_quote": 510.47778}, {"ts": 1770166860000, "open": 0.2371, "high": 0.2375, "low": 0.2371, "close": 0.2375, "volume": 384.0, "quote_volume": 91.15771, "trades": 12, "taker_buy_volume": 211.3, "taker_buy_quote": 50.14146}, {"ts": 1770166920000, "open": 0.2376, "high": 0.2381, "low": 0.2376, "close": 0.2379, "volume": 479.7, "quote_volume": 114.11965, "trades": 14, "taker_buy_volume": 294.9, "taker_buy_quote": 70.14403}, {"ts": 1770166980000, "open": 0.238, "high": 0.2391, "low": 0.238, "close": 0.239, "volume": 55313.3, "quote_volume": 13196.51003, "trades": 116, "taker_buy_volume": 27891.2, "taker_buy_quote": 6647.82236}, {"ts": 1770167040000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 2109.3, "quote_volume": 504.30392, "trades": 6, "taker_buy_volume": 1770.2, "taker_buy_quote": 423.25902}, {"ts": 1770167100000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 338.8, "quote_volume": 81.04935, "trades": 4, "taker_buy_volume": 83.9, "taker_buy_quote": 20.07727}, {"ts": 1770167160000, "open": 0.2392, "high": 0.2392, "low": 0.2388, "close": 0.2388, "volume": 1312.6, "quote_volume": 313.84298, "trades": 11, "taker_buy_volume": 38.0, "taker_buy_quote": 9.0858}, {"ts": 1770167220000, "open": 0.2389, "high": 0.2392, "low": 0.2387, "close": 0.2392, "volume": 5698.3, "quote_volume": 1362.16525, "trades": 21, "taker_buy_volume": 3608.0, "taker_buy_quote": 862.56585}, {"ts": 1770167280000, "open": 0.2393, "high": 0.2401, "low": 0.2393, "close": 0.2401, "volume": 11246.9, "quote_volume": 2697.84234, "trades": 38, "taker_buy_volume": 6522.1, "taker_buy_quote": 1564.18838}, {"ts": 1770167340000, "open": 0.2402, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 6957.2, "quote_volume": 1670.92984, "trades": 21, "taker_buy_volume": 849.6, "taker_buy_quote": 204.09493}, {"ts": 1770167400000, "open": 0.2403, "high": 0.2409, "low": 0.2403, "close": 0.2409, "volume": 38682.3, "quote_volume": 9306.57841, "trades": 52, "taker_buy_volume": 24817.5, "taker_buy_quote": 5971.60649}, {"ts": 1770167460000, "open": 0.2409, "high": 0.2409, "low": 0.2403, "close": 0.2405, "volume": 22023.7, "quote_volume": 5299.11081, "trades": 30, "taker_buy_volume": 6808.6, "taker_buy_quote": 1637.34463}, {"ts": 1770167520000, "open": 0.2406, "high": 0.2407, "low": 0.2405, "close": 0.2407, "volume": 878.1, "quote_volume": 211.25947, "trades": 10, "taker_buy_volume": 722.5, "taker_buy_quote": 173.83767}, {"ts": 1770167580000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.2409, "volume": 3686.0, "quote_volume": 888.15371, "trades": 12, "taker_buy_volume": 2053.6, "taker_buy_quote": 494.88488}, {"ts": 1770167640000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 83.2, "quote_volume": 20.03872, "trades": 4, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02144}, {"ts": 1770167700000, "open": 0.2409, "high": 0.2409, "low": 0.2401, "close": 0.2402, "volume": 34028.5, "quote_volume": 8190.49711, "trades": 24, "taker_buy_volume": 4150.8, "taker_buy_quote": 997.96408}, {"ts": 1770167760000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2403, "volume": 3831.1, "quote_volume": 920.60143, "trades": 10, "taker_buy_volume": 3747.7, "taker_buy_quote": 900.56458}, {"ts": 1770167820000, "open": 0.2402, "high": 0.2402, "low": 0.2399, "close": 0.24, "volume": 2491.5, "quote_volume": 597.96834, "trades": 5, "taker_buy_volume": 2324.7, "taker_buy_quote": 557.928}, {"ts": 1770167880000, "open": 0.24, "high": 0.2404, "low": 0.24, "close": 0.2404, "volume": 837.4, "quote_volume": 201.15034, "trades": 8, "taker_buy_volume": 787.6, "taker_buy_quote": 189.19834}, {"ts": 1770167940000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 166.8, "quote_volume": 40.05702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168000000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 500.0, "quote_volume": 119.95, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168060000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 201.4, "quote_volume": 48.27976, "trades": 7, "taker_buy_volume": 117.8, "taker_buy_quote": 28.23666}, {"ts": 1770168120000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 41.8, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02364}, {"ts": 1770168180000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 2564.2, "quote_volume": 614.89098, "trades": 3, "taker_buy_volume": 2522.4, "taker_buy_quote": 604.87152}, {"ts": 1770168240000, "open": 0.2398, "high": 0.2398, "low": 0.2395, "close": 0.2395, "volume": 656.6, "quote_volume": 157.34594, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168300000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 81.4, "quote_volume": 19.50344, "trades": 2, "taker_buy_volume": 81.4, "taker_buy_quote": 19.50344}, {"ts": 1770168360000, "open": 0.2397, "high": 0.2399, "low": 0.2396, "close": 0.2396, "volume": 250.8, "quote_volume": 60.1293, "trades": 8, "taker_buy_volume": 125.4, "taker_buy_quote": 30.07092}, {"ts": 1770168420000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2396, "volume": 250.8, "quote_volume": 60.10422, "trades": 8, "taker_buy_volume": 125.4, "taker_buy_quote": 30.05838}, {"ts": 1770168480000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 41.8, "quote_volume": 10.0111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168540000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 208.6, "quote_volume": 49.98056, "trades": 2, "taker_buy_volume": 208.6, "taker_buy_quote": 49.98056}, {"ts": 1770168600000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168660000, "open": 0.2396, "high": 0.2401, "low": 0.2395, "close": 0.2399, "volume": 1134.2, "quote_volume": 272.05701, "trades": 15, "taker_buy_volume": 271.8, "taker_buy_quote": 65.18804}, {"ts": 1770168720000, "open": 0.24, "high": 0.2403, "low": 0.2399, "close": 0.2403, "volume": 764.3, "quote_volume": 183.45285, "trades": 6, "taker_buy_volume": 722.6, "taker_buy_quote": 173.44902}, {"ts": 1770168780000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 2832.2, "quote_volume": 680.29744, "trades": 4, "taker_buy_volume": 30.0, "taker_buy_quote": 7.209}, {"ts": 1770168840000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 1618.0, "quote_volume": 388.79974, "trades": 4, "taker_buy_volume": 1561.4, "taker_buy_quote": 375.20442}, {"ts": 1770168900000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 637.1, "quote_volume": 153.1628, "trades": 2, "taker_buy_volume": 597.5, "taker_buy_quote": 143.639}, {"ts": 1770168960000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 169.1, "quote_volume": 40.61782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169020000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 125.1, "quote_volume": 30.04902, "trades": 4, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02051}, {"ts": 1770169080000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 41.7, "quote_volume": 10.008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169140000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 41.7, "quote_volume": 10.00383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169200000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 292.0, "quote_volume": 70.0508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169260000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 41.7, "quote_volume": 10.01217, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.01217}, {"ts": 1770169320000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 41.7, "quote_volume": 10.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169380000, "open": 0.2399, "high": 0.2399, "low": 0.2394, "close": 0.2395, "volume": 13672.6, "quote_volume": 3275.62818, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169440000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 41.8, "quote_volume": 10.0111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169500000, "open": 0.2394, "high": 0.2394, "low": 0.2385, "close": 0.2385, "volume": 2904.3, "quote_volume": 693.19925, "trades": 13, "taker_buy_volume": 39.7, "taker_buy_quote": 9.49227}, {"ts": 1770169560000, "open": 0.2385, "high": 0.2388, "low": 0.2385, "close": 0.2388, "volume": 7343.7, "quote_volume": 1752.94175, "trades": 16, "taker_buy_volume": 7343.7, "taker_buy_quote": 1752.94175}, {"ts": 1770169620000, "open": 0.2385, "high": 0.2385, "low": 0.2382, "close": 0.2385, "volume": 4462.9, "quote_volume": 1064.25452, "trades": 13, "taker_buy_volume": 3129.1, "taker_buy_quote": 746.27773}, {"ts": 1770169680000, "open": 0.2384, "high": 0.2384, "low": 0.2382, "close": 0.2382, "volume": 2907.2, "quote_volume": 692.79047, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169740000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169800000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 104.7, "quote_volume": 24.95001, "trades": 2, "taker_buy_volume": 104.7, "taker_buy_quote": 24.95001}, {"ts": 1770169860000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2385, "volume": 84.0, "quote_volume": 20.0298, "trades": 3, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0298}, {"ts": 1770169920000, "open": 0.2383, "high": 0.2383, "low": 0.2379, "close": 0.2382, "volume": 1146.4, "quote_volume": 273.08421, "trades": 10, "taker_buy_volume": 84.2, "taker_buy_quote": 20.05223}, {"ts": 1770169980000, "open": 0.2383, "high": 0.2385, "low": 0.2383, "close": 0.2385, "volume": 126.1, "quote_volume": 30.06223, "trades": 4, "taker_buy_volume": 126.1, "taker_buy_quote": 30.06223}, {"ts": 1770170040000, "open": 0.2386, "high": 0.2389, "low": 0.2386, "close": 0.2389, "volume": 519.3, "quote_volume": 124.00043, "trades": 7, "taker_buy_volume": 167.8, "taker_buy_quote": 40.06223}, {"ts": 1770170100000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 84.0, "quote_volume": 20.055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170160000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170220000, "open": 0.2387, "high": 0.2387, "low": 0.2385, "close": 0.2385, "volume": 113.1, "quote_volume": 26.98437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170280000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2385, "volume": 106.0, "quote_volume": 25.2768, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 15.264}, {"ts": 1770170340000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 42.0, "quote_volume": 10.0212, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0212}, {"ts": 1770170400000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 84.0, "quote_volume": 20.0298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170460000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 42.0, "quote_volume": 10.0086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170520000, "open": 0.2382, "high": 0.2384, "low": 0.2382, "close": 0.2382, "volume": 7710.6, "quote_volume": 1836.96284, "trades": 14, "taker_buy_volume": 6986.9, "taker_buy_quote": 1664.5775}, {"ts": 1770170580000, "open": 0.2382, "high": 0.2383, "low": 0.2382, "close": 0.2383, "volume": 353.3, "quote_volume": 84.16667, "trades": 6, "taker_buy_volume": 353.3, "taker_buy_quote": 84.16667}, {"ts": 1770170640000, "open": 0.2381, "high": 0.2381, "low": 0.2379, "close": 0.2379, "volume": 1319.9, "quote_volume": 314.01682, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170700000, "open": 0.2378, "high": 0.2378, "low": 0.2377, "close": 0.2377, "volume": 83.4, "quote_volume": 19.82835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170760000, "open": 0.2378, "high": 0.2379, "low": 0.2377, "close": 0.2379, "volume": 400.7, "quote_volume": 95.30486, "trades": 7, "taker_buy_volume": 334.5, "taker_buy_quote": 79.56912}, {"ts": 1770170820000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 1474.7, "quote_volume": 350.83113, "trades": 2, "taker_buy_volume": 380.7, "taker_buy_quote": 90.56853}, {"ts": 1770170880000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170940000, "open": 0.2378, "high": 0.2378, "low": 0.2376, "close": 0.2376, "volume": 125.9, "quote_volume": 29.92647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171000000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 993.8, "quote_volume": 236.0275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171060000, "open": 0.2377, "high": 0.2379, "low": 0.2374, "close": 0.2374, "volume": 368.7, "quote_volume": 87.63802, "trades": 14, "taker_buy_volume": 158.2, "taker_buy_quote": 37.62312}, {"ts": 1770171120000, "open": 0.2373, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 681.4, "quote_volume": 161.70044, "trades": 3, "taker_buy_volume": 42.2, "taker_buy_quote": 10.01828}, {"ts": 1770171180000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 794.5, "quote_volume": 188.45962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171240000, "open": 0.2371, "high": 0.2371, "low": 0.2369, "close": 0.237, "volume": 4691.2, "quote_volume": 1111.72806, "trades": 12, "taker_buy_volume": 3675.1, "taker_buy_quote": 870.9923}, {"ts": 1770171300000, "open": 0.2371, "high": 0.2376, "low": 0.2371, "close": 0.2374, "volume": 29498.2, "quote_volume": 7000.13342, "trades": 64, "taker_buy_volume": 19892.2, "taker_buy_quote": 4719.71912}, {"ts": 1770171360000, "open": 0.2373, "high": 0.238, "low": 0.2373, "close": 0.2377, "volume": 2964.1, "quote_volume": 704.47291, "trades": 26, "taker_buy_volume": 2629.5, "taker_buy_quote": 624.88873}, {"ts": 1770171420000, "open": 0.2376, "high": 0.2379, "low": 0.2376, "close": 0.2379, "volume": 126.5, "quote_volume": 30.07747, "trades": 5, "taker_buy_volume": 84.3, "taker_buy_quote": 20.05075}, {"ts": 1770171480000, "open": 0.2379, "high": 0.2379, "low": 0.2372, "close": 0.2372, "volume": 10079.1, "quote_volume": 2396.78111, "trades": 12, "taker_buy_volume": 1195.0, "taker_buy_quote": 284.23075}, {"ts": 1770171540000, "open": 0.2372, "high": 0.2373, "low": 0.2372, "close": 0.2373, "volume": 4978.0, "quote_volume": 1181.21056, "trades": 4, "taker_buy_volume": 4978.0, "taker_buy_quote": 1181.21056}, {"ts": 1770171600000, "open": 0.2371, "high": 0.2371, "low": 0.2369, "close": 0.2369, "volume": 126.8, "quote_volume": 30.05159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171660000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 70.7, "quote_volume": 16.74176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171720000, "open": 0.2368, "high": 0.2374, "low": 0.2368, "close": 0.2374, "volume": 2548.8, "quote_volume": 604.80482, "trades": 17, "taker_buy_volume": 1059.2, "taker_buy_quote": 251.3074}, {"ts": 1770171780000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 84.4, "quote_volume": 20.0239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171840000, "open": 0.2373, "high": 0.2374, "low": 0.2372, "close": 0.2373, "volume": 1830.1, "quote_volume": 434.29163, "trades": 7, "taker_buy_volume": 1279.4, "taker_buy_quote": 303.66559}, {"ts": 1770171900000, "open": 0.2374, "high": 0.2375, "low": 0.2374, "close": 0.2375, "volume": 672.5, "quote_volume": 159.71453, "trades": 3, "taker_buy_volume": 672.5, "taker_buy_quote": 159.71453}, {"ts": 1770171960000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172020000, "open": 0.2373, "high": 0.2373, "low": 0.2366, "close": 0.2366, "volume": 548.9, "quote_volume": 130.02065, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172080000, "open": 0.2367, "high": 0.2367, "low": 0.2366, "close": 0.2366, "volume": 1147.5, "quote_volume": 271.55825, "trades": 2, "taker_buy_volume": 597.5, "taker_buy_quote": 141.42825}, {"ts": 1770172140000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172200000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 41.7, "quote_volume": 9.86205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172260000, "open": 0.2366, "high": 0.2367, "low": 0.2366, "close": 0.2366, "volume": 2581.8, "quote_volume": 610.91787, "trades": 7, "taker_buy_volume": 731.2, "taker_buy_quote": 173.06591}, {"ts": 1770172320000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 179.6, "quote_volume": 42.4754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172380000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 639.2, "quote_volume": 151.10688, "trades": 2, "taker_buy_volume": 597.5, "taker_buy_quote": 141.249}, {"ts": 1770172440000, "open": 0.2365, "high": 0.2372, "low": 0.2365, "close": 0.2372, "volume": 7857.7, "quote_volume": 1860.94847, "trades": 17, "taker_buy_volume": 7857.7, "taker_buy_quote": 1860.94847}, {"ts": 1770172500000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2375, "volume": 1889.1, "quote_volume": 448.6389, "trades": 11, "taker_buy_volume": 223.5, "taker_buy_quote": 53.0589}, {"ts": 1770172560000, "open": 0.2373, "high": 0.2376, "low": 0.2372, "close": 0.2376, "volume": 409.7, "quote_volume": 97.24159, "trades": 9, "taker_buy_volume": 164.4, "taker_buy_quote": 39.03612}, {"ts": 1770172620000, "open": 0.2376, "high": 0.2378, "low": 0.2375, "close": 0.2378, "volume": 3246.7, "quote_volume": 771.48274, "trades": 14, "taker_buy_volume": 3204.5, "taker_buy_quote": 761.46024}, {"ts": 1770172680000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 597.5, "quote_volume": 142.02575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172740000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 363.0, "quote_volume": 86.2488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172800000, "open": 0.2375, "high": 0.2377, "low": 0.2373, "close": 0.2377, "volume": 8024.6, "quote_volume": 1905.94961, "trades": 26, "taker_buy_volume": 7065.6, "taker_buy_quote": 1678.03329}, {"ts": 1770172860000, "open": 0.2375, "high": 0.2375, "low": 0.2365, "close": 0.2366, "volume": 628.3, "quote_volume": 148.8845, "trades": 20, "taker_buy_volume": 84.6, "taker_buy_quote": 20.02905}, {"ts": 1770172920000, "open": 0.2365, "high": 0.2366, "low": 0.2365, "close": 0.2366, "volume": 169.3, "quote_volume": 40.04369, "trades": 4, "taker_buy_volume": 42.4, "taker_buy_quote": 10.03184}, {"ts": 1770172980000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 42.3, "quote_volume": 10.01241, "trades": 2, "taker_buy_volume": 42.3, "taker_buy_quote": 10.01241}, {"ts": 1770173040000, "open": 0.2368, "high": 0.2373, "low": 0.2368, "close": 0.2372, "volume": 4961.7, "quote_volume": 1175.52346, "trades": 17, "taker_buy_volume": 3917.5, "taker_buy_quote": 928.13982}, {"ts": 1770173100000, "open": 0.2373, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 7867.4, "quote_volume": 1866.93824, "trades": 6, "taker_buy_volume": 7867.4, "taker_buy_quote": 1866.93824}, {"ts": 1770173160000, "open": 0.2375, "high": 0.2375, "low": 0.2372, "close": 0.2372, "volume": 188.3, "quote_volume": 44.70015, "trades": 8, "taker_buy_volume": 42.2, "taker_buy_quote": 10.0225}, {"ts": 1770173220000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 790.2, "quote_volume": 187.35642, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173280000, "open": 0.237, "high": 0.237, "low": 0.2368, "close": 0.2368, "volume": 197.1, "quote_volume": 46.68597, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173340000, "open": 0.2367, "high": 0.2367, "low": 0.2364, "close": 0.2364, "volume": 516.0, "quote_volume": 122.00779, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173400000, "open": 0.2364, "high": 0.2365, "low": 0.2364, "close": 0.2365, "volume": 1311.9, "quote_volume": 310.25696, "trades": 2, "taker_buy_volume": 73.9, "taker_buy_quote": 17.46996}, {"ts": 1770173460000, "open": 0.2363, "high": 0.2365, "low": 0.2361, "close": 0.2361, "volume": 1331.7, "quote_volume": 314.7877, "trades": 32, "taker_buy_volume": 281.6, "taker_buy_quote": 66.5548}, {"ts": 1770173520000, "open": 0.2363, "high": 0.2363, "low": 0.236, "close": 0.236, "volume": 211.5, "quote_volume": 49.94926, "trades": 5, "taker_buy_volume": 42.4, "taker_buy_quote": 10.01912}, {"ts": 1770173580000, "open": 0.236, "high": 0.2361, "low": 0.236, "close": 0.2361, "volume": 106.4, "quote_volume": 25.11464, "trades": 5, "taker_buy_volume": 106.4, "taker_buy_quote": 25.11464}, {"ts": 1770173640000, "open": 0.236, "high": 0.2363, "low": 0.236, "close": 0.2363, "volume": 169.8, "quote_volume": 40.09825, "trades": 5, "taker_buy_volume": 127.3, "taker_buy_quote": 30.06825}, {"ts": 1770173700000, "open": 0.2364, "high": 0.2366, "low": 0.2363, "close": 0.2366, "volume": 50895.5, "quote_volume": 12029.19259, "trades": 38, "taker_buy_volume": 202.2, "taker_buy_quote": 47.81508}, {"ts": 1770173760000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173820000, "open": 0.2366, "high": 0.2367, "low": 0.2366, "close": 0.2367, "volume": 1387.1, "quote_volume": 328.3256, "trades": 3, "taker_buy_volume": 52.0, "taker_buy_quote": 12.30743}, {"ts": 1770173880000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 815.2, "quote_volume": 192.95784, "trades": 1, "taker_buy_volume": 815.2, "taker_buy_quote": 192.95784}, {"ts": 1770173940000, "open": 0.2365, "high": 0.2373, "low": 0.2365, "close": 0.2373, "volume": 24327.2, "quote_volume": 5763.94613, "trades": 38, "taker_buy_volume": 23137.1, "taker_buy_quote": 5481.94655}, {"ts": 1770174000000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174060000, "open": 0.2374, "high": 0.2378, "low": 0.2374, "close": 0.2374, "volume": 8909.3, "quote_volume": 2115.6259, "trades": 22, "taker_buy_volume": 4232.2, "taker_buy_quote": 1005.25704}, {"ts": 1770174120000, "open": 0.2376, "high": 0.2379, "low": 0.2376, "close": 0.2379, "volume": 1934.8, "quote_volume": 459.9193, "trades": 10, "taker_buy_volume": 1890.2, "taker_buy_quote": 449.30896}, {"ts": 1770174180000, "open": 0.238, "high": 0.2383, "low": 0.238, "close": 0.2383, "volume": 15807.1, "quote_volume": 3765.2397, "trades": 14, "taker_buy_volume": 15807.1, "taker_buy_quote": 3765.2397}, {"ts": 1770174240000, "open": 0.2383, "high": 0.2386, "low": 0.2383, "close": 0.2384, "volume": 2203.4, "quote_volume": 525.33563, "trades": 15, "taker_buy_volume": 190.1, "taker_buy_quote": 45.32604}, {"ts": 1770174300000, "open": 0.2386, "high": 0.2387, "low": 0.2385, "close": 0.2385, "volume": 3813.0, "quote_volume": 910.05399, "trades": 16, "taker_buy_volume": 2805.9, "taker_buy_quote": 669.76413}, {"ts": 1770174360000, "open": 0.2386, "high": 0.2389, "low": 0.2386, "close": 0.2389, "volume": 1032.0, "quote_volume": 246.36121, "trades": 9, "taker_buy_volume": 232.0, "taker_buy_quote": 55.3804}, {"ts": 1770174420000, "open": 0.239, "high": 0.2393, "low": 0.239, "close": 0.2393, "volume": 4648.8, "quote_volume": 1112.18929, "trades": 7, "taker_buy_volume": 4648.8, "taker_buy_quote": 1112.18929}, {"ts": 1770174480000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174540000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 13511.8, "quote_volume": 3236.47531, "trades": 21, "taker_buy_volume": 4759.4, "taker_buy_quote": 1140.33967}, {"ts": 1770174600000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 646.1, "quote_volume": 154.80556, "trades": 1, "taker_buy_volume": 646.1, "taker_buy_quote": 154.80556}, {"ts": 1770174660000, "open": 0.2397, "high": 0.2401, "low": 0.2397, "close": 0.24, "volume": 17484.2, "quote_volume": 4197.49641, "trades": 23, "taker_buy_volume": 12820.3, "taker_buy_quote": 3078.11223}, {"ts": 1770174720000, "open": 0.2399, "high": 0.2405, "low": 0.2399, "close": 0.2405, "volume": 25282.5, "quote_volume": 6073.75683, "trades": 63, "taker_buy_volume": 17673.9, "taker_buy_quote": 4244.21949}, {"ts": 1770174780000, "open": 0.2403, "high": 0.2403, "low": 0.2399, "close": 0.2399, "volume": 19672.4, "quote_volume": 4726.56612, "trades": 45, "taker_buy_volume": 31.7, "taker_buy_quote": 7.60483}, {"ts": 1770174840000, "open": 0.2398, "high": 0.2398, "low": 0.2395, "close": 0.2397, "volume": 905.7, "quote_volume": 217.07593, "trades": 19, "taker_buy_volume": 720.3, "taker_buy_quote": 172.65173}, {"ts": 1770174900000, "open": 0.2398, "high": 0.24, "low": 0.2396, "close": 0.2396, "volume": 7511.8, "quote_volume": 1802.40116, "trades": 13, "taker_buy_volume": 6691.0, "taker_buy_quote": 1605.58586}, {"ts": 1770174960000, "open": 0.2395, "high": 0.2395, "low": 0.2391, "close": 0.2391, "volume": 723.2, "quote_volume": 173.11312, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175020000, "open": 0.2391, "high": 0.2395, "low": 0.2391, "close": 0.2393, "volume": 4087.9, "quote_volume": 978.02348, "trades": 9, "taker_buy_volume": 4046.0, "taker_buy_quote": 967.99681}, {"ts": 1770175080000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 1054.6, "quote_volume": 252.38856, "trades": 5, "taker_buy_volume": 457.1, "taker_buy_quote": 109.40681}, {"ts": 1770175140000, "open": 0.2392, "high": 0.2392, "low": 0.2388, "close": 0.239, "volume": 2121.4, "quote_volume": 507.04754, "trades": 25, "taker_buy_volume": 673.0, "taker_buy_quote": 160.8666}, {"ts": 1770175200000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 639.4, "quote_volume": 152.94448, "trades": 2, "taker_buy_volume": 639.4, "taker_buy_quote": 152.94448}, {"ts": 1770175260000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.2391, "volume": 2911.3, "quote_volume": 695.86872, "trades": 6, "taker_buy_volume": 680.2, "taker_buy_quote": 162.63582}, {"ts": 1770175320000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175380000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175440000, "open": 0.239, "high": 0.239, "low": 0.2389, "close": 0.2389, "volume": 639.4, "quote_volume": 152.81241, "trades": 2, "taker_buy_volume": 597.5, "taker_buy_quote": 142.8025}, {"ts": 1770175500000, "open": 0.2389, "high": 0.2389, "low": 0.2387, "close": 0.2387, "volume": 97.8, "quote_volume": 23.35834, "trades": 3, "taker_buy_volume": 46.4, "taker_buy_quote": 11.08496}, {"ts": 1770175560000, "open": 0.2389, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 150.0, "quote_volume": 35.8524, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 35.8524}, {"ts": 1770175620000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 74.6, "quote_volume": 17.81122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175680000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 254.6, "quote_volume": 60.74336, "trades": 12, "taker_buy_volume": 170.6, "taker_buy_quote": 40.70516}, {"ts": 1770175740000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 84.0, "quote_volume": 20.0466, "trades": 4, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0466}, {"ts": 1770175800000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175860000, "open": 0.2388, "high": 0.2397, "low": 0.2387, "close": 0.2393, "volume": 20839.0, "quote_volume": 4986.88602, "trades": 56, "taker_buy_volume": 15126.3, "taker_buy_quote": 3618.45073}, {"ts": 1770175920000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 266.8, "quote_volume": 63.79608, "trades": 8, "taker_buy_volume": 182.8, "taker_buy_quote": 43.70748}, {"ts": 1770175980000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176040000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 29.3, "quote_volume": 7.00563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176100000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 32.0, "quote_volume": 7.648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176160000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 433.0, "quote_volume": 103.487, "trades": 3, "taker_buy_volume": 423.0, "taker_buy_quote": 101.097}, {"ts": 1770176220000, "open": 0.2391, "high": 0.2402, "low": 0.2391, "close": 0.2402, "volume": 3275.2, "quote_volume": 784.95074, "trades": 22, "taker_buy_volume": 2475.2, "taker_buy_quote": 593.19074}, {"ts": 1770176280000, "open": 0.2403, "high": 0.2408, "low": 0.2402, "close": 0.2403, "volume": 34059.5, "quote_volume": 8190.53981, "trades": 48, "taker_buy_volume": 15653.5, "taker_buy_quote": 3764.07218}, {"ts": 1770176340000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 3473.7, "quote_volume": 834.93389, "trades": 14, "taker_buy_volume": 2330.4, "taker_buy_quote": 560.16841}, {"ts": 1770176400000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 22191.8, "quote_volume": 5330.2535, "trades": 19, "taker_buy_volume": 14475.8, "taker_buy_quote": 3477.63773}, {"ts": 1770176460000, "open": 0.2404, "high": 0.2406, "low": 0.2404, "close": 0.2406, "volume": 1721.0, "quote_volume": 414.05689, "trades": 10, "taker_buy_volume": 125.0, "taker_buy_quote": 30.06249}, {"ts": 1770176520000, "open": 0.2407, "high": 0.2421, "low": 0.2407, "close": 0.2417, "volume": 164357.1, "quote_volume": 39692.41935, "trades": 103, "taker_buy_volume": 145114.6, "taker_buy_quote": 35041.75382}, {"ts": 1770176580000, "open": 0.2417, "high": 0.2418, "low": 0.2411, "close": 0.2411, "volume": 10549.2, "quote_volume": 2549.22449, "trades": 20, "taker_buy_volume": 660.2, "taker_buy_quote": 159.34352}, {"ts": 1770176640000, "open": 0.241, "high": 0.241, "low": 0.2408, "close": 0.2408, "volume": 16252.7, "quote_volume": 3914.49224, "trades": 41, "taker_buy_volume": 3499.6, "taker_buy_quote": 842.70368}, {"ts": 1770176700000, "open": 0.2407, "high": 0.2411, "low": 0.2407, "close": 0.2408, "volume": 21203.2, "quote_volume": 5106.5157, "trades": 18, "taker_buy_volume": 20385.0, "taker_buy_quote": 4909.48482}, {"ts": 1770176760000, "open": 0.2409, "high": 0.241, "low": 0.2407, "close": 0.2407, "volume": 6210.4, "quote_volume": 1496.60813, "trades": 9, "taker_buy_volume": 6082.0, "taker_buy_quote": 1465.69809}, {"ts": 1770176820000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 109.2, "quote_volume": 26.2886, "trades": 4, "taker_buy_volume": 41.6, "taker_buy_quote": 10.01728}, {"ts": 1770176880000, "open": 0.2409, "high": 0.2409, "low": 0.2405, "close": 0.2405, "volume": 1743.9, "quote_volume": 419.87205, "trades": 14, "taker_buy_volume": 639.1, "taker_buy_quote": 153.95919}, {"ts": 1770176940000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 83.4, "quote_volume": 20.07021, "trades": 2, "taker_buy_volume": 83.4, "taker_buy_quote": 20.07021}, {"ts": 1770177000000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.241, "volume": 176.5, "quote_volume": 42.52125, "trades": 5, "taker_buy_volume": 176.5, "taker_buy_quote": 42.52125}, {"ts": 1770177060000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 41.6, "quote_volume": 10.02976, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02976}, {"ts": 1770177120000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 922.5, "quote_volume": 222.33205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177180000, "open": 0.2412, "high": 0.2414, "low": 0.2412, "close": 0.2414, "volume": 164.6, "quote_volume": 39.71398, "trades": 5, "taker_buy_volume": 164.6, "taker_buy_quote": 39.71398}, {"ts": 1770177240000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 8560.9, "quote_volume": 2065.74517, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177300000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 124.8, "quote_volume": 30.08512, "trades": 4, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02976}, {"ts": 1770177360000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 83.2, "quote_volume": 20.072, "trades": 3, "taker_buy_volume": 83.2, "taker_buy_quote": 20.072}, {"ts": 1770177420000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 3825.1, "quote_volume": 923.94104, "trades": 18, "taker_buy_volume": 1447.4, "taker_buy_quote": 349.54603}, {"ts": 1770177480000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 2067.3, "quote_volume": 499.25295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177540000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177600000, "open": 0.2414, "high": 0.2414, "low": 0.2408, "close": 0.2408, "volume": 290.9, "quote_volume": 70.13593, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177660000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.241, "volume": 356.3, "quote_volume": 85.80952, "trades": 12, "taker_buy_volume": 356.3, "taker_buy_quote": 85.80952}, {"ts": 1770177720000, "open": 0.2411, "high": 0.2412, "low": 0.241, "close": 0.2412, "volume": 374.1, "quote_volume": 90.19551, "trades": 7, "taker_buy_volume": 332.5, "taker_buy_quote": 80.16991}, {"ts": 1770177780000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 166.9, "quote_volume": 40.26669, "trades": 3, "taker_buy_volume": 104.1, "taker_buy_quote": 25.11933}, {"ts": 1770177840000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177900000, "open": 0.2414, "high": 0.2419, "low": 0.2414, "close": 0.2419, "volume": 274.5, "quote_volume": 66.32643, "trades": 11, "taker_buy_volume": 274.5, "taker_buy_quote": 66.32643}, {"ts": 1770177960000, "open": 0.242, "high": 0.2425, "low": 0.242, "close": 0.2423, "volume": 7479.1, "quote_volume": 1812.22035, "trades": 37, "taker_buy_volume": 3640.3, "taker_buy_quote": 882.20043}, {"ts": 1770178020000, "open": 0.2424, "high": 0.2424, "low": 0.2418, "close": 0.2424, "volume": 18531.3, "quote_volume": 4489.48525, "trades": 27, "taker_buy_volume": 16342.1, "taker_buy_quote": 3959.56019}, {"ts": 1770178080000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 991.3, "quote_volume": 240.36739, "trades": 7, "taker_buy_volume": 41.4, "taker_buy_quote": 10.0395}, {"ts": 1770178140000, "open": 0.2425, "high": 0.2428, "low": 0.2424, "close": 0.2424, "volume": 19056.5, "quote_volume": 4623.70091, "trades": 33, "taker_buy_volume": 15753.9, "taker_buy_quote": 3822.46289}, {"ts": 1770178200000, "open": 0.2423, "high": 0.2423, "low": 0.2416, "close": 0.2417, "volume": 9633.8, "quote_volume": 2330.80563, "trades": 27, "taker_buy_volume": 2692.7, "taker_buy_quote": 650.86721}, {"ts": 1770178260000, "open": 0.2419, "high": 0.2422, "low": 0.2419, "close": 0.2422, "volume": 236.5, "quote_volume": 57.23419, "trades": 9, "taker_buy_volume": 165.6, "taker_buy_quote": 40.08348}, {"ts": 1770178320000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 124.2, "quote_volume": 30.10608, "trades": 5, "taker_buy_volume": 124.2, "taker_buy_quote": 30.10608}, {"ts": 1770178380000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 346.2, "quote_volume": 84.00051, "trades": 11, "taker_buy_volume": 123.9, "taker_buy_quote": 30.07053}, {"ts": 1770178440000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 208.5, "quote_volume": 50.54453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178500000, "open": 0.2425, "high": 0.2425, "low": 0.2421, "close": 0.2421, "volume": 206.8, "quote_volume": 50.10761, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178560000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 6917.0, "quote_volume": 1675.2974, "trades": 10, "taker_buy_volume": 6917.0, "taker_buy_quote": 1675.2974}, {"ts": 1770178620000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 702.9, "quote_volume": 170.23184, "trades": 3, "taker_buy_volume": 597.5, "taker_buy_quote": 144.7145}, {"ts": 1770178680000, "open": 0.242, "high": 0.242, "low": 0.2417, "close": 0.2417, "volume": 924.2, "quote_volume": 223.47984, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178740000, "open": 0.2416, "high": 0.2416, "low": 0.2411, "close": 0.2411, "volume": 661.4, "quote_volume": 159.54494, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178800000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178860000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 3594.3, "quote_volume": 866.92357, "trades": 10, "taker_buy_volume": 174.3, "taker_buy_quote": 42.02373}, {"ts": 1770178920000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178980000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 83.2, "quote_volume": 20.072, "trades": 4, "taker_buy_volume": 83.2, "taker_buy_quote": 20.072}, {"ts": 1770179040000, "open": 0.2411, "high": 0.2411, "low": 0.2408, "close": 0.2409, "volume": 1055.5, "quote_volume": 254.25124, "trades": 11, "taker_buy_volume": 426.8, "taker_buy_quote": 102.81612}, {"ts": 1770179100000, "open": 0.2409, "high": 0.241, "low": 0.2409, "close": 0.241, "volume": 1203.2, "quote_volume": 289.96463, "trades": 8, "taker_buy_volume": 83.2, "taker_buy_quote": 20.04704}, {"ts": 1770179160000, "open": 0.241, "high": 0.2413, "low": 0.241, "close": 0.2412, "volume": 1550.9, "quote_volume": 373.91808, "trades": 10, "taker_buy_volume": 1486.9, "taker_buy_quote": 358.47488}, {"ts": 1770179220000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179280000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 105.5, "quote_volume": 25.4677, "trades": 3, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0181}, {"ts": 1770179340000, "open": 0.2413, "high": 0.2413, "low": 0.241, "close": 0.2413, "volume": 2207.1, "quote_volume": 532.38622, "trades": 18, "taker_buy_volume": 83.0, "taker_buy_quote": 20.02375}, {"ts": 1770179400000, "open": 0.2413, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 90.9, "quote_volume": 21.94072, "trades": 3, "taker_buy_volume": 90.9, "taker_buy_quote": 21.94072}, {"ts": 1770179460000, "open": 0.2415, "high": 0.2423, "low": 0.2415, "close": 0.2422, "volume": 2246.1, "quote_volume": 543.69052, "trades": 21, "taker_buy_volume": 1446.1, "taker_buy_quote": 349.99734}, {"ts": 1770179520000, "open": 0.2421, "high": 0.2421, "low": 0.2417, "close": 0.2418, "volume": 21155.3, "quote_volume": 5121.32968, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179580000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 1025.9, "quote_volume": 247.66471, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179640000, "open": 0.2415, "high": 0.2417, "low": 0.2415, "close": 0.2417, "volume": 976.7, "quote_volume": 235.91766, "trades": 6, "taker_buy_volume": 976.7, "taker_buy_quote": 235.91766}, {"ts": 1770179700000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179760000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 91.0, "quote_volume": 21.9947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179820000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 124.5, "quote_volume": 30.06675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179880000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 12670.6, "quote_volume": 3061.22111, "trades": 7, "taker_buy_volume": 12670.6, "taker_buy_quote": 3061.22111}, {"ts": 1770179940000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 513.0, "quote_volume": 123.8959, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180000000, "open": 0.2413, "high": 0.2413, "low": 0.2411, "close": 0.2412, "volume": 1739.2, "quote_volume": 419.46798, "trades": 19, "taker_buy_volume": 696.2, "taker_buy_quote": 167.94122}, {"ts": 1770180060000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 64.0, "quote_volume": 15.4432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180120000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180180000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 105.6, "quote_volume": 25.46016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180240000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 41.6, "quote_volume": 10.0256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180300000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 157.8, "quote_volume": 38.00656, "trades": 5, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02144}, {"ts": 1770180360000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 41.6, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180420000, "open": 0.2409, "high": 0.241, "low": 0.2409, "close": 0.241, "volume": 356.2, "quote_volume": 85.81108, "trades": 6, "taker_buy_volume": 66.6, "taker_buy_quote": 16.04644}, {"ts": 1770180480000, "open": 0.241, "high": 0.2414, "low": 0.241, "close": 0.2414, "volume": 249.7, "quote_volume": 60.23801, "trades": 6, "taker_buy_volume": 249.7, "taker_buy_quote": 60.23801}, {"ts": 1770180540000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 431.2, "quote_volume": 104.09168, "trades": 3, "taker_buy_volume": 13.0, "taker_buy_quote": 3.1382}, {"ts": 1770180600000, "open": 0.2413, "high": 0.2419, "low": 0.2412, "close": 0.2419, "volume": 3139.4, "quote_volume": 758.67834, "trades": 15, "taker_buy_volume": 2748.4, "taker_buy_quote": 664.35859}, {"ts": 1770180660000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180720000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180780000, "open": 0.2417, "high": 0.2417, "low": 0.2411, "close": 0.2411, "volume": 10938.3, "quote_volume": 2638.71701, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180840000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180900000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180960000, "open": 0.2413, "high": 0.2414, "low": 0.2412, "close": 0.2414, "volume": 17781.2, "quote_volume": 4290.56526, "trades": 21, "taker_buy_volume": 16490.2, "taker_buy_quote": 3979.04696}, {"ts": 1770181020000, "open": 0.2414, "high": 0.2417, "low": 0.2414, "close": 0.2417, "volume": 166.0, "quote_volume": 40.0973, "trades": 6, "taker_buy_volume": 166.0, "taker_buy_quote": 40.0973}, {"ts": 1770181080000, "open": 0.2418, "high": 0.242, "low": 0.2415, "close": 0.2415, "volume": 2279.0, "quote_volume": 551.22739, "trades": 18, "taker_buy_volume": 124.3, "taker_buy_quote": 30.06816}, {"ts": 1770181140000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 147.6, "quote_volume": 35.67723, "trades": 8, "taker_buy_volume": 147.6, "taker_buy_quote": 35.67723}, {"ts": 1770181200000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181260000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 132.8, "quote_volume": 32.11518, "trades": 5, "taker_buy_volume": 65.4, "taker_buy_quote": 15.81786}, {"ts": 1770181320000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 124.4, "quote_volume": 30.05503, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181380000, "open": 0.2414, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 1614.7, "quote_volume": 389.64371, "trades": 10, "taker_buy_volume": 1531.7, "taker_buy_quote": 369.61166}, {"ts": 1770181440000, "open": 0.2416, "high": 0.2418, "low": 0.2409, "close": 0.2411, "volume": 14824.1, "quote_volume": 3580.38458, "trades": 39, "taker_buy_volume": 166.1, "taker_buy_quote": 40.12141}, {"ts": 1770181500000, "open": 0.241, "high": 0.2412, "low": 0.2407, "close": 0.2412, "volume": 1913.4, "quote_volume": 461.00741, "trades": 17, "taker_buy_volume": 1702.2, "taker_buy_quote": 410.13541}, {"ts": 1770181560000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.6, "quote_volume": 10.03808, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.03808}, {"ts": 1770181620000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 83.0, "quote_volume": 20.04035, "trades": 3, "taker_buy_volume": 83.0, "taker_buy_quote": 20.04035}, {"ts": 1770181680000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181740000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 1985.0, "quote_volume": 479.24115, "trades": 5, "taker_buy_volume": 1363.5, "taker_buy_quote": 329.1489}, {"ts": 1770181800000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 6482.2, "quote_volume": 1566.70459, "trades": 23, "taker_buy_volume": 6050.7, "taker_buy_quote": 1462.45419}, {"ts": 1770181860000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 147.0, "quote_volume": 35.51105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181920000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181980000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182040000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 80.1, "quote_volume": 19.33614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182100000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 115.0, "quote_volume": 27.7495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182160000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 2685.3, "quote_volume": 647.42998, "trades": 10, "taker_buy_volume": 2643.8, "taker_buy_quote": 637.42018}, {"ts": 1770182220000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 16610.6, "quote_volume": 4005.58416, "trades": 12, "taker_buy_volume": 16610.6, "taker_buy_quote": 4005.58416}, {"ts": 1770182280000, "open": 0.2413, "high": 0.2413, "low": 0.241, "close": 0.241, "volume": 804.8, "quote_volume": 194.17744, "trades": 5, "taker_buy_volume": 721.6, "taker_buy_quote": 174.12208}, {"ts": 1770182340000, "open": 0.2409, "high": 0.2409, "low": 0.2406, "close": 0.2406, "volume": 763.9, "quote_volume": 183.99855, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182400000, "open": 0.2406, "high": 0.2407, "low": 0.2405, "close": 0.2405, "volume": 734.7, "quote_volume": 176.82145, "trades": 7, "taker_buy_volume": 693.0, "taker_buy_quote": 166.7926}, {"ts": 1770182460000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182520000, "open": 0.2406, "high": 0.2408, "low": 0.2406, "close": 0.2408, "volume": 8385.0, "quote_volume": 2018.26949, "trades": 12, "taker_buy_volume": 8385.0, "taker_buy_quote": 2018.26949}, {"ts": 1770182580000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182640000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 432.6, "quote_volume": 104.21334, "trades": 3, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02144}, {"ts": 1770182700000, "open": 0.241, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 83.2, "quote_volume": 20.05536, "trades": 3, "taker_buy_volume": 83.2, "taker_buy_quote": 20.05536}, {"ts": 1770182760000, "open": 0.2412, "high": 0.2414, "low": 0.2408, "close": 0.2408, "volume": 10656.7, "quote_volume": 2571.28413, "trades": 35, "taker_buy_volume": 9853.0, "taker_buy_quote": 2377.41372}, {"ts": 1770182820000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 293.1, "quote_volume": 70.59947, "trades": 12, "taker_buy_volume": 251.5, "taker_buy_quote": 60.58635}, {"ts": 1770182880000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 617.3, "quote_volume": 148.58827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182940000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183000000, "open": 0.2406, "high": 0.2406, "low": 0.2404, "close": 0.2404, "volume": 330.4, "quote_volume": 79.44065, "trades": 13, "taker_buy_volume": 205.4, "taker_buy_quote": 49.37816}, {"ts": 1770183060000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183120000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 7519.6, "quote_volume": 1807.71184, "trades": 3, "taker_buy_volume": 7519.6, "taker_buy_quote": 1807.71184}, {"ts": 1770183180000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 4793.2, "quote_volume": 1152.7646, "trades": 8, "taker_buy_volume": 4729.2, "taker_buy_quote": 1137.3726}, {"ts": 1770183240000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183300000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 843.3, "quote_volume": 202.81782, "trades": 6, "taker_buy_volume": 41.7, "taker_buy_quote": 10.03302}, {"ts": 1770183360000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 68.7, "quote_volume": 16.52235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183420000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 423.1, "quote_volume": 101.76612, "trades": 3, "taker_buy_volume": 41.7, "taker_buy_quote": 10.03302}, {"ts": 1770183480000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 105.7, "quote_volume": 25.42725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183540000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 119.0, "quote_volume": 28.59987, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183600000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183660000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 41.7, "quote_volume": 10.01634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183720000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 399.6, "quote_volume": 95.94396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183780000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 1037.1, "quote_volume": 248.87901, "trades": 5, "taker_buy_volume": 356.0, "taker_buy_quote": 85.41919}, {"ts": 1770183840000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183900000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 538.1, "quote_volume": 129.09019, "trades": 10, "taker_buy_volume": 538.1, "taker_buy_quote": 129.09019}, {"ts": 1770183960000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 62.7, "quote_volume": 15.05217, "trades": 2, "taker_buy_volume": 62.7, "taker_buy_quote": 15.05217}, {"ts": 1770184020000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 208.8, "quote_volume": 50.08693, "trades": 8, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02782}, {"ts": 1770184080000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 111.7, "quote_volume": 26.77449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184140000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 4889.0, "quote_volume": 1172.25852, "trades": 10, "taker_buy_volume": 3652.2, "taker_buy_quote": 875.79756}, {"ts": 1770184200000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184260000, "open": 0.2396, "high": 0.2396, "low": 0.2393, "close": 0.2393, "volume": 2985.8, "quote_volume": 715.11699, "trades": 14, "taker_buy_volume": 1681.6, "taker_buy_quote": 402.76618}, {"ts": 1770184320000, "open": 0.2392, "high": 0.2392, "low": 0.2385, "close": 0.2389, "volume": 21905.2, "quote_volume": 5229.39871, "trades": 43, "taker_buy_volume": 20684.2, "taker_buy_quote": 4938.05586}, {"ts": 1770184380000, "open": 0.2385, "high": 0.2385, "low": 0.238, "close": 0.2383, "volume": 1144.4, "quote_volume": 272.62557, "trades": 19, "taker_buy_volume": 742.3, "taker_buy_quote": 176.80584}, {"ts": 1770184440000, "open": 0.2383, "high": 0.2384, "low": 0.2381, "close": 0.2384, "volume": 14749.4, "quote_volume": 3513.96843, "trades": 33, "taker_buy_volume": 9812.3, "taker_buy_quote": 2338.1665}, {"ts": 1770184500000, "open": 0.2384, "high": 0.2387, "low": 0.2384, "close": 0.2387, "volume": 1331.9, "quote_volume": 317.65463, "trades": 14, "taker_buy_volume": 1331.9, "taker_buy_quote": 317.65463}, {"ts": 1770184560000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184620000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2389, "volume": 84.0, "quote_volume": 20.0634, "trades": 3, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0634}, {"ts": 1770184680000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.2391, "volume": 1451.6, "quote_volume": 346.94541, "trades": 6, "taker_buy_volume": 1451.6, "taker_buy_quote": 346.94541}, {"ts": 1770184740000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 64.0, "quote_volume": 15.3024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184800000, "open": 0.2392, "high": 0.2395, "low": 0.2392, "close": 0.2392, "volume": 6790.9, "quote_volume": 1626.35192, "trades": 20, "taker_buy_volume": 6579.9, "taker_buy_quote": 1575.85349}, {"ts": 1770184860000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 34.0, "quote_volume": 8.1362, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 8.1362}, {"ts": 1770184920000, "open": 0.2393, "high": 0.2393, "low": 0.2388, "close": 0.2388, "volume": 1016.2, "quote_volume": 242.97587, "trades": 30, "taker_buy_volume": 93.9, "taker_buy_quote": 22.47027}, {"ts": 1770184980000, "open": 0.2389, "high": 0.2395, "low": 0.2389, "close": 0.2395, "volume": 9024.1, "quote_volume": 2157.51698, "trades": 25, "taker_buy_volume": 8925.1, "taker_buy_quote": 2133.86588}, {"ts": 1770185040000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 379.9, "quote_volume": 90.87627, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185100000, "open": 0.2394, "high": 0.2397, "low": 0.2393, "close": 0.2397, "volume": 3696.1, "quote_volume": 885.19415, "trades": 10, "taker_buy_volume": 3528.6, "taker_buy_quote": 845.09884}, {"ts": 1770185160000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 83.4, "quote_volume": 19.99516, "trades": 2, "taker_buy_volume": 83.4, "taker_buy_quote": 19.99516}, {"ts": 1770185220000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185280000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185340000, "open": 0.2397, "high": 0.2397, "low": 0.2393, "close": 0.2393, "volume": 12311.4, "quote_volume": 2946.54839, "trades": 16, "taker_buy_volume": 3810.7, "taker_buy_quote": 912.28908}, {"ts": 1770185400000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 1820.5, "quote_volume": 435.28574, "trades": 8, "taker_buy_volume": 1736.7, "taker_buy_quote": 415.24497}, {"ts": 1770185460000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 14396.3, "quote_volume": 3442.96774, "trades": 13, "taker_buy_volume": 9965.8, "taker_buy_quote": 2383.63519}, {"ts": 1770185520000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185580000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185640000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 41.9, "quote_volume": 10.0141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185700000, "open": 0.2389, "high": 0.2389, "low": 0.2387, "close": 0.2387, "volume": 715.9, "quote_volume": 171.00629, "trades": 7, "taker_buy_volume": 96.2, "taker_buy_quote": 22.97256}, {"ts": 1770185760000, "open": 0.2386, "high": 0.2386, "low": 0.2383, "close": 0.2383, "volume": 201.0, "quote_volume": 47.9235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185820000, "open": 0.2384, "high": 0.2384, "low": 0.2382, "close": 0.2382, "volume": 669.4, "quote_volume": 159.57654, "trades": 3, "taker_buy_volume": 627.3, "taker_buy_quote": 149.54832}, {"ts": 1770185880000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 282.9, "quote_volume": 67.35849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185940000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 121.2, "quote_volume": 28.85772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186000000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 391.0, "quote_volume": 93.058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186060000, "open": 0.238, "high": 0.238, "low": 0.2377, "close": 0.2378, "volume": 1275.1, "quote_volume": 303.1646, "trades": 14, "taker_buy_volume": 1033.5, "taker_buy_quote": 245.69751}, {"ts": 1770186120000, "open": 0.2377, "high": 0.2377, "low": 0.2375, "close": 0.2375, "volume": 126.6, "quote_volume": 30.08016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186180000, "open": 0.2376, "high": 0.2378, "low": 0.2376, "close": 0.2376, "volume": 2722.0, "quote_volume": 647.01518, "trades": 8, "taker_buy_volume": 2637.6, "taker_buy_quote": 626.95752}, {"ts": 1770186240000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 123.2, "quote_volume": 29.27232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186300000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186360000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 557.9, "quote_volume": 132.61283, "trades": 1, "taker_buy_volume": 557.9, "taker_buy_quote": 132.61283}, {"ts": 1770186420000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 42.2, "quote_volume": 10.03516, "trades": 2, "taker_buy_volume": 42.2, "taker_buy_quote": 10.03516}, {"ts": 1770186480000, "open": 0.2379, "high": 0.2382, "low": 0.2379, "close": 0.2382, "volume": 161.3, "quote_volume": 38.39782, "trades": 5, "taker_buy_volume": 161.3, "taker_buy_quote": 38.39782}, {"ts": 1770186540000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186600000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186660000, "open": 0.2383, "high": 0.2384, "low": 0.2382, "close": 0.2383, "volume": 296.7, "quote_volume": 70.70361, "trades": 14, "taker_buy_volume": 212.6, "taker_buy_quote": 50.66679}, {"ts": 1770186720000, "open": 0.2382, "high": 0.2383, "low": 0.2379, "close": 0.2379, "volume": 252.6, "quote_volume": 60.14827, "trades": 9, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03243}, {"ts": 1770186780000, "open": 0.2381, "high": 0.2382, "low": 0.2381, "close": 0.2382, "volume": 2521.3, "quote_volume": 600.56945, "trades": 4, "taker_buy_volume": 2521.3, "taker_buy_quote": 600.56945}, {"ts": 1770186840000, "open": 0.2383, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 983.8, "quote_volume": 234.30877, "trades": 6, "taker_buy_volume": 42.1, "taker_buy_quote": 10.03243}, {"ts": 1770186900000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186960000, "open": 0.2383, "high": 0.2387, "low": 0.2383, "close": 0.2386, "volume": 6591.6, "quote_volume": 1572.03983, "trades": 25, "taker_buy_volume": 6527.6, "taker_buy_quote": 1556.77583}, {"ts": 1770187020000, "open": 0.2387, "high": 0.2388, "low": 0.2385, "close": 0.2385, "volume": 7467.0, "quote_volume": 1782.4933, "trades": 28, "taker_buy_volume": 5527.0, "taker_buy_quote": 1319.4237}, {"ts": 1770187080000, "open": 0.2386, "high": 0.2388, "low": 0.2386, "close": 0.2386, "volume": 6356.0, "quote_volume": 1517.1486, "trades": 11, "taker_buy_volume": 6272.0, "taker_buy_quote": 1497.102}, {"ts": 1770187140000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 84.0, "quote_volume": 20.0298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187200000, "open": 0.2385, "high": 0.2396, "low": 0.2385, "close": 0.2395, "volume": 9573.1, "quote_volume": 2288.26915, "trades": 33, "taker_buy_volume": 8547.1, "taker_buy_quote": 2042.52615}, {"ts": 1770187260000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 4587.8, "quote_volume": 1099.23688, "trades": 42, "taker_buy_volume": 398.1, "taker_buy_quote": 95.38476}, {"ts": 1770187320000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2398, "volume": 8896.5, "quote_volume": 2133.57617, "trades": 24, "taker_buy_volume": 929.2, "taker_buy_quote": 222.88286}, {"ts": 1770187380000, "open": 0.2399, "high": 0.2399, "low": 0.2395, "close": 0.2395, "volume": 17201.0, "quote_volume": 4123.3704, "trades": 42, "taker_buy_volume": 9540.3, "taker_buy_quote": 2287.12167}, {"ts": 1770187440000, "open": 0.2397, "high": 0.24, "low": 0.2397, "close": 0.24, "volume": 200.4, "quote_volume": 48.06096, "trades": 6, "taker_buy_volume": 200.4, "taker_buy_quote": 48.06096}, {"ts": 1770187500000, "open": 0.2398, "high": 0.2402, "low": 0.2398, "close": 0.2402, "volume": 7574.9, "quote_volume": 1816.49021, "trades": 7, "taker_buy_volume": 83.4, "taker_buy_quote": 20.02851}, {"ts": 1770187560000, "open": 0.2403, "high": 0.2407, "low": 0.2403, "close": 0.2407, "volume": 959.9, "quote_volume": 230.9687, "trades": 12, "taker_buy_volume": 918.2, "taker_buy_quote": 220.94819}, {"ts": 1770187620000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 3223.5, "quote_volume": 775.25175, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187680000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 317.4, "quote_volume": 76.33053, "trades": 2, "taker_buy_volume": 275.7, "taker_buy_quote": 66.30585}, {"ts": 1770187740000, "open": 0.2404, "high": 0.2404, "low": 0.2397, "close": 0.2399, "volume": 8707.9, "quote_volume": 2090.27481, "trades": 29, "taker_buy_volume": 77.1, "taker_buy_quote": 18.49629}, {"ts": 1770187800000, "open": 0.2401, "high": 0.2401, "low": 0.2397, "close": 0.2397, "volume": 9198.1, "quote_volume": 2205.0131, "trades": 14, "taker_buy_volume": 2143.1, "taker_buy_quote": 513.71779}, {"ts": 1770187860000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187920000, "open": 0.2398, "high": 0.2402, "low": 0.2398, "close": 0.2402, "volume": 18951.7, "quote_volume": 4548.91107, "trades": 17, "taker_buy_volume": 14349.1, "taker_buy_quote": 3444.22732}, {"ts": 1770187980000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 1800.9, "quote_volume": 432.93636, "trades": 6, "taker_buy_volume": 1800.9, "taker_buy_quote": 432.93636}, {"ts": 1770188040000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 4520.8, "quote_volume": 1085.06839, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188100000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 380.7, "quote_volume": 91.37217, "trades": 3, "taker_buy_volume": 41.7, "taker_buy_quote": 10.01217}, {"ts": 1770188160000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188220000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 710.5, "quote_volume": 170.6621, "trades": 4, "taker_buy_volume": 41.7, "taker_buy_quote": 10.01634}, {"ts": 1770188280000, "open": 0.2402, "high": 0.2402, "low": 0.24, "close": 0.24, "volume": 208.2, "quote_volume": 50.0013, "trades": 2, "taker_buy_volume": 166.5, "taker_buy_quote": 39.9933}, {"ts": 1770188340000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 41.7, "quote_volume": 10.00383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188400000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188460000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 853.7, "quote_volume": 204.68761, "trades": 13, "taker_buy_volume": 254.7, "taker_buy_quote": 61.05159}, {"ts": 1770188520000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 750.4, "quote_volume": 179.79166, "trades": 5, "taker_buy_volume": 666.8, "taker_buy_quote": 159.76528}, {"ts": 1770188580000, "open": 0.2394, "high": 0.2394, "low": 0.239, "close": 0.239, "volume": 209.5, "quote_volume": 50.1124, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188640000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 148.6, "quote_volume": 35.5154, "trades": 5, "taker_buy_volume": 148.6, "taker_buy_quote": 35.5154}, {"ts": 1770188700000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 1527.1, "quote_volume": 364.81999, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188760000, "open": 0.2387, "high": 0.2389, "low": 0.2386, "close": 0.2389, "volume": 869.6, "quote_volume": 207.67256, "trades": 11, "taker_buy_volume": 785.6, "taker_buy_quote": 187.62596}, {"ts": 1770188820000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 84.0, "quote_volume": 20.0466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188880000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188940000, "open": 0.2385, "high": 0.2385, "low": 0.2383, "close": 0.2383, "volume": 433.0, "quote_volume": 103.1965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189000000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 1183.6, "quote_volume": 282.2886, "trades": 2, "taker_buy_volume": 1183.6, "taker_buy_quote": 282.2886}, {"ts": 1770189060000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 42.0, "quote_volume": 10.0212, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0212}, {"ts": 1770189120000, "open": 0.2387, "high": 0.2399, "low": 0.2387, "close": 0.2397, "volume": 19285.6, "quote_volume": 4613.70288, "trades": 62, "taker_buy_volume": 18029.6, "taker_buy_quote": 4312.88308}, {"ts": 1770189180000, "open": 0.2395, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 1417.2, "quote_volume": 339.55693, "trades": 8, "taker_buy_volume": 1333.5, "taker_buy_quote": 319.51078}, {"ts": 1770189240000, "open": 0.2395, "high": 0.2404, "low": 0.2393, "close": 0.24, "volume": 46142.3, "quote_volume": 11063.46536, "trades": 64, "taker_buy_volume": 30062.3, "taker_buy_quote": 7214.00682}, {"ts": 1770189300000, "open": 0.2399, "high": 0.2399, "low": 0.2395, "close": 0.2395, "volume": 961.1, "quote_volume": 230.472, "trades": 15, "taker_buy_volume": 540.5, "taker_buy_quote": 129.6119}, {"ts": 1770189360000, "open": 0.2396, "high": 0.2396, "low": 0.2393, "close": 0.2393, "volume": 167.4, "quote_volume": 40.08391, "trades": 5, "taker_buy_volume": 41.8, "taker_buy_quote": 10.01528}, {"ts": 1770189420000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 83.8, "quote_volume": 20.06591, "trades": 4, "taker_buy_volume": 83.8, "taker_buy_quote": 20.06591}, {"ts": 1770189480000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 959.8, "quote_volume": 229.7351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189540000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 80.0, "quote_volume": 19.15581, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 19.15581}, {"ts": 1770189600000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189660000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189720000, "open": 0.2393, "high": 0.2393, "low": 0.2388, "close": 0.2388, "volume": 15349.6, "quote_volume": 3668.82193, "trades": 32, "taker_buy_volume": 800.0, "taker_buy_quote": 191.12}, {"ts": 1770189780000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189840000, "open": 0.2387, "high": 0.2388, "low": 0.2385, "close": 0.2385, "volume": 1550.7, "quote_volume": 369.98741, "trades": 18, "taker_buy_volume": 458.3, "taker_buy_quote": 109.39901}, {"ts": 1770189900000, "open": 0.2386, "high": 0.2388, "low": 0.2386, "close": 0.2388, "volume": 453.0, "quote_volume": 108.1638, "trades": 5, "taker_buy_volume": 453.0, "taker_buy_quote": 108.1638}, {"ts": 1770189960000, "open": 0.2389, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 81.0, "quote_volume": 19.3548, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 19.3548}, {"ts": 1770190020000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.2391, "volume": 302.7, "quote_volume": 72.34949, "trades": 4, "taker_buy_volume": 302.7, "taker_buy_quote": 72.34949}, {"ts": 1770190080000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 302.7, "quote_volume": 72.37557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190140000, "open": 0.2393, "high": 0.2395, "low": 0.2393, "close": 0.2394, "volume": 1312.2, "quote_volume": 314.02562, "trades": 11, "taker_buy_volume": 1312.2, "taker_buy_quote": 314.02562}, {"ts": 1770190200000, "open": 0.2395, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 9947.2, "quote_volume": 2382.3367, "trades": 11, "taker_buy_volume": 1740.8, "taker_buy_quote": 416.9039}, {"ts": 1770190260000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 41.8, "quote_volume": 10.00692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190320000, "open": 0.2396, "high": 0.2401, "low": 0.2396, "close": 0.2396, "volume": 10432.1, "quote_volume": 2500.69604, "trades": 49, "taker_buy_volume": 686.5, "taker_buy_quote": 164.63755}, {"ts": 1770190380000, "open": 0.2396, "high": 0.2398, "low": 0.2396, "close": 0.2396, "volume": 1938.7, "quote_volume": 464.67172, "trades": 22, "taker_buy_volume": 1368.1, "taker_buy_quote": 327.90948}, {"ts": 1770190440000, "open": 0.2397, "high": 0.2399, "low": 0.2396, "close": 0.2399, "volume": 4497.3, "quote_volume": 1078.45468, "trades": 18, "taker_buy_volume": 4497.3, "taker_buy_quote": 1078.45468}, {"ts": 1770190500000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 41.8, "quote_volume": 10.01946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190560000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 84.8, "quote_volume": 20.31808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190620000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190680000, "open": 0.2397, "high": 0.2398, "low": 0.2394, "close": 0.2397, "volume": 4139.5, "quote_volume": 991.64786, "trades": 23, "taker_buy_volume": 3321.3, "taker_buy_quote": 795.65641}, {"ts": 1770190740000, "open": 0.2398, "high": 0.2406, "low": 0.2398, "close": 0.2403, "volume": 5672.4, "quote_volume": 1361.9748, "trades": 46, "taker_buy_volume": 4058.6, "taker_buy_quote": 974.43879}, {"ts": 1770190800000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 83.4, "quote_volume": 20.02851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190860000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 95.4, "quote_volume": 22.896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190920000, "open": 0.2399, "high": 0.2402, "low": 0.2399, "close": 0.2402, "volume": 2665.9, "quote_volume": 639.97407, "trades": 14, "taker_buy_volume": 2447.1, "taker_buy_quote": 587.48395}, {"ts": 1770190980000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 125.1, "quote_volume": 30.04902, "trades": 3, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02051}, {"ts": 1770191040000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191100000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 23.0, "quote_volume": 5.5223, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 5.5223}, {"ts": 1770191160000, "open": 0.24, "high": 0.24, "low": 0.2392, "close": 0.2394, "volume": 18616.5, "quote_volume": 4458.76638, "trades": 61, "taker_buy_volume": 1299.0, "taker_buy_quote": 310.93684}, {"ts": 1770191220000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 218.8, "quote_volume": 52.38072, "trades": 3, "taker_buy_volume": 218.8, "taker_buy_quote": 52.38072}, {"ts": 1770191280000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 6057.0, "quote_volume": 1450.6515, "trades": 6, "taker_buy_volume": 6057.0, "taker_buy_quote": 1450.6515}, {"ts": 1770191340000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 1213.6, "quote_volume": 290.89266, "trades": 6, "taker_buy_volume": 856.6, "taker_buy_quote": 205.31976}, {"ts": 1770191400000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 2695.5, "quote_volume": 646.608, "trades": 5, "taker_buy_volume": 2523.5, "taker_buy_quote": 605.3796}, {"ts": 1770191460000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 250.7, "quote_volume": 60.15545, "trades": 4, "taker_buy_volume": 83.5, "taker_buy_quote": 20.04417}, {"ts": 1770191520000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 104.7, "quote_volume": 25.1343, "trades": 3, "taker_buy_volume": 63.0, "taker_buy_quote": 15.1263}, {"ts": 1770191580000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 279.9, "quote_volume": 67.1788, "trades": 5, "taker_buy_volume": 112.2, "taker_buy_quote": 26.9308}, {"ts": 1770191640000, "open": 0.2401, "high": 0.2401, "low": 0.2398, "close": 0.2398, "volume": 1474.8, "quote_volume": 353.87184, "trades": 18, "taker_buy_volume": 686.0, "taker_buy_quote": 164.6493}, {"ts": 1770191700000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 86.0, "quote_volume": 20.64162, "trades": 5, "taker_buy_volume": 86.0, "taker_buy_quote": 20.64162}, {"ts": 1770191760000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191820000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 229.8, "quote_volume": 55.10604, "trades": 3, "taker_buy_volume": 188.0, "taker_buy_quote": 45.0824}, {"ts": 1770191880000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 4131.0, "quote_volume": 990.9522, "trades": 5, "taker_buy_volume": 4131.0, "taker_buy_quote": 990.9522}, {"ts": 1770191940000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 41.8, "quote_volume": 10.02782, "trades": 2, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02782}, {"ts": 1770192000000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 349.6, "quote_volume": 83.87322, "trades": 5, "taker_buy_volume": 260.6, "taker_buy_quote": 62.52212}, {"ts": 1770192060000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 41.8, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192120000, "open": 0.2399, "high": 0.2399, "low": 0.2394, "close": 0.2395, "volume": 1359.4, "quote_volume": 325.6197, "trades": 19, "taker_buy_volume": 352.0, "taker_buy_quote": 84.304}, {"ts": 1770192180000, "open": 0.2396, "high": 0.2399, "low": 0.2391, "close": 0.2391, "volume": 1091.4, "quote_volume": 261.58474, "trades": 22, "taker_buy_volume": 720.4, "taker_buy_quote": 172.75512}, {"ts": 1770192240000, "open": 0.239, "high": 0.239, "low": 0.2389, "close": 0.2389, "volume": 361.9, "quote_volume": 86.4621, "trades": 6, "taker_buy_volume": 24.4, "taker_buy_quote": 5.82916}, {"ts": 1770192300000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2392, "volume": 233.9, "quote_volume": 55.941, "trades": 11, "taker_buy_volume": 146.9, "taker_buy_quote": 35.1306}, {"ts": 1770192360000, "open": 0.2392, "high": 0.2395, "low": 0.239, "close": 0.2391, "volume": 19565.1, "quote_volume": 4684.37887, "trades": 30, "taker_buy_volume": 19439.4, "taker_buy_quote": 4654.324}, {"ts": 1770192420000, "open": 0.2392, "high": 0.2392, "low": 0.2389, "close": 0.2389, "volume": 373.4, "quote_volume": 89.24329, "trades": 12, "taker_buy_volume": 76.9, "taker_buy_quote": 18.38398}, {"ts": 1770192480000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 113.9, "quote_volume": 27.19932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192540000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 378.0, "quote_volume": 90.2664, "trades": 3, "taker_buy_volume": 171.0, "taker_buy_quote": 40.8348}, {"ts": 1770192600000, "open": 0.2387, "high": 0.239, "low": 0.2387, "close": 0.2388, "volume": 186.0, "quote_volume": 44.4204, "trades": 7, "taker_buy_volume": 102.0, "taker_buy_quote": 24.3654}, {"ts": 1770192660000, "open": 0.239, "high": 0.2393, "low": 0.239, "close": 0.2391, "volume": 5482.9, "quote_volume": 1311.99908, "trades": 14, "taker_buy_volume": 5187.6, "taker_buy_quote": 1241.36751}, {"ts": 1770192720000, "open": 0.239, "high": 0.239, "low": 0.2387, "close": 0.2387, "volume": 1263.2, "quote_volume": 301.55728, "trades": 12, "taker_buy_volume": 126.0, "taker_buy_quote": 30.0825}, {"ts": 1770192780000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2389, "volume": 302.8, "quote_volume": 72.33472, "trades": 3, "taker_buy_volume": 302.8, "taker_buy_quote": 72.33472}, {"ts": 1770192840000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192900000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 75.0, "quote_volume": 17.9058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192960000, "open": 0.2388, "high": 0.2394, "low": 0.2388, "close": 0.2394, "volume": 293.6, "quote_volume": 70.1997, "trades": 11, "taker_buy_volume": 293.6, "taker_buy_quote": 70.1997}, {"ts": 1770193020000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 307.5, "quote_volume": 73.6215, "trades": 4, "taker_buy_volume": 60.0, "taker_buy_quote": 14.37}, {"ts": 1770193080000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 1134.8, "quote_volume": 271.7846, "trades": 5, "taker_buy_volume": 816.3, "taker_buy_quote": 195.50385}, {"ts": 1770193140000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193200000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 83.8, "quote_volume": 20.04915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193260000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 28.0, "quote_volume": 6.7004, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 6.7004}, {"ts": 1770193320000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 13.9, "quote_volume": 3.32627, "trades": 1, "taker_buy_volume": 13.9, "taker_buy_quote": 3.32627}, {"ts": 1770193380000, "open": 0.2392, "high": 0.2392, "low": 0.2388, "close": 0.2388, "volume": 404.6, "quote_volume": 96.73508, "trades": 11, "taker_buy_volume": 33.0, "taker_buy_quote": 7.8936}, {"ts": 1770193440000, "open": 0.2387, "high": 0.2388, "low": 0.2386, "close": 0.2386, "volume": 1469.4, "quote_volume": 350.70841, "trades": 15, "taker_buy_volume": 441.3, "taker_buy_quote": 105.38244}, {"ts": 1770193500000, "open": 0.2388, "high": 0.2389, "low": 0.2387, "close": 0.2387, "volume": 578.9, "quote_volume": 138.24772, "trades": 12, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0634}, {"ts": 1770193560000, "open": 0.2386, "high": 0.2386, "low": 0.2382, "close": 0.2382, "volume": 735.9, "quote_volume": 175.43524, "trades": 13, "taker_buy_volume": 428.8, "taker_buy_quote": 102.22592}, {"ts": 1770193620000, "open": 0.2381, "high": 0.2381, "low": 0.238, "close": 0.238, "volume": 555.1, "quote_volume": 132.15511, "trades": 13, "taker_buy_volume": 374.9, "taker_buy_quote": 89.2569}, {"ts": 1770193680000, "open": 0.2381, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 3961.2, "quote_volume": 943.94133, "trades": 6, "taker_buy_volume": 3961.2, "taker_buy_quote": 943.94133}, {"ts": 1770193740000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 124.1, "quote_volume": 29.56062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193800000, "open": 0.2381, "high": 0.2381, "low": 0.2379, "close": 0.238, "volume": 1536.4, "quote_volume": 365.67734, "trades": 21, "taker_buy_volume": 1302.0, "taker_buy_quote": 309.88604}, {"ts": 1770193860000, "open": 0.2381, "high": 0.2387, "low": 0.2381, "close": 0.2387, "volume": 649.8, "quote_volume": 154.84558, "trades": 14, "taker_buy_volume": 544.8, "taker_buy_quote": 129.80828}, {"ts": 1770193920000, "open": 0.2388, "high": 0.2389, "low": 0.2386, "close": 0.2387, "volume": 2419.5, "quote_volume": 577.799, "trades": 13, "taker_buy_volume": 2179.3, "taker_buy_quote": 520.46613}, {"ts": 1770193980000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2389, "volume": 778.3, "quote_volume": 185.93167, "trades": 4, "taker_buy_volume": 778.3, "taker_buy_quote": 185.93167}, {"ts": 1770194040000, "open": 0.239, "high": 0.2391, "low": 0.2389, "close": 0.2389, "volume": 712.9, "quote_volume": 170.43212, "trades": 14, "taker_buy_volume": 205.8, "taker_buy_quote": 49.20258}, {"ts": 1770194100000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 165.8, "quote_volume": 39.6136, "trades": 5, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0718}, {"ts": 1770194160000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2388, "volume": 179.0, "quote_volume": 42.741, "trades": 6, "taker_buy_volume": 95.0, "taker_buy_quote": 22.686}, {"ts": 1770194220000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 111.0, "quote_volume": 26.4888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194280000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194340000, "open": 0.2387, "high": 0.2389, "low": 0.2387, "close": 0.2389, "volume": 465.8, "quote_volume": 111.23166, "trades": 6, "taker_buy_volume": 302.8, "taker_buy_quote": 72.29096}, {"ts": 1770194400000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 112.0, "quote_volume": 26.7456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194460000, "open": 0.2387, "high": 0.239, "low": 0.2387, "close": 0.239, "volume": 1753.4, "quote_volume": 418.7438, "trades": 11, "taker_buy_volume": 521.6, "taker_buy_quote": 124.5488}, {"ts": 1770194520000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 30.3, "quote_volume": 7.23864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194580000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 30.0, "quote_volume": 7.167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194640000, "open": 0.2389, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 803.4, "quote_volume": 191.95414, "trades": 2, "taker_buy_volume": 218.8, "taker_buy_quote": 52.2932}, {"ts": 1770194700000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 344.5, "quote_volume": 82.38252, "trades": 6, "taker_buy_volume": 344.5, "taker_buy_quote": 82.38252}, {"ts": 1770194760000, "open": 0.2394, "high": 0.2399, "low": 0.2394, "close": 0.2399, "volume": 1731.5, "quote_volume": 414.79433, "trades": 15, "taker_buy_volume": 1666.8, "taker_buy_quote": 399.30515}, {"ts": 1770194820000, "open": 0.2398, "high": 0.2398, "low": 0.2384, "close": 0.2388, "volume": 25588.7, "quote_volume": 6113.79856, "trades": 67, "taker_buy_volume": 570.1, "taker_buy_quote": 136.16037}, {"ts": 1770194880000, "open": 0.2388, "high": 0.2388, "low": 0.2385, "close": 0.2385, "volume": 18318.7, "quote_volume": 4369.31215, "trades": 13, "taker_buy_volume": 2298.5, "taker_buy_quote": 548.48185}, {"ts": 1770194940000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 5040.0, "quote_volume": 1201.536, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195000000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2385, "volume": 5429.0, "quote_volume": 1294.79436, "trades": 5, "taker_buy_volume": 5429.0, "taker_buy_quote": 1294.79436}, {"ts": 1770195060000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 129.0, "quote_volume": 30.7707, "trades": 4, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0212}, {"ts": 1770195120000, "open": 0.2384, "high": 0.2384, "low": 0.2382, "close": 0.2382, "volume": 809.7, "quote_volume": 193.00315, "trades": 9, "taker_buy_volume": 517.5, "taker_buy_quote": 123.372}, {"ts": 1770195180000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 109.0, "quote_volume": 25.9814, "trades": 6, "taker_buy_volume": 109.0, "taker_buy_quote": 25.9814}, {"ts": 1770195240000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195300000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 624.1, "quote_volume": 148.72303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195360000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 42.0, "quote_volume": 10.0044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195420000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 106.6, "quote_volume": 25.40923, "trades": 5, "taker_buy_volume": 106.6, "taker_buy_quote": 25.40923}, {"ts": 1770195480000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 42.0, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 10.017}, {"ts": 1770195540000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 42.0, "quote_volume": 10.0212, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0212}, {"ts": 1770195600000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 84.0, "quote_volume": 20.0298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195660000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 220.2, "quote_volume": 52.5177, "trades": 1, "taker_buy_volume": 220.2, "taker_buy_quote": 52.5177}, {"ts": 1770195720000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 275.8, "quote_volume": 65.72314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195780000, "open": 0.2383, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 6745.8, "quote_volume": 1607.51151, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195840000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 26.9, "quote_volume": 6.4022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195900000, "open": 0.2381, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 703.4, "quote_volume": 167.49217, "trades": 10, "taker_buy_volume": 249.5, "taker_buy_quote": 59.41437}, {"ts": 1770195960000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196020000, "open": 0.238, "high": 0.238, "low": 0.2379, "close": 0.2379, "volume": 57.3, "quote_volume": 13.63319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196080000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 528.0, "quote_volume": 125.6112, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 125.6112}, {"ts": 1770196140000, "open": 0.2378, "high": 0.2378, "low": 0.2373, "close": 0.2373, "volume": 8412.9, "quote_volume": 1998.05876, "trades": 28, "taker_buy_volume": 963.8, "taker_buy_quote": 229.05922}, {"ts": 1770196200000, "open": 0.2372, "high": 0.2372, "low": 0.237, "close": 0.237, "volume": 6316.8, "quote_volume": 1497.89513, "trades": 23, "taker_buy_volume": 545.4, "taker_buy_quote": 129.2598}, {"ts": 1770196260000, "open": 0.237, "high": 0.237, "low": 0.2367, "close": 0.2367, "volume": 2767.0, "quote_volume": 655.3082, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196320000, "open": 0.2371, "high": 0.2371, "low": 0.2369, "close": 0.2369, "volume": 126.9, "quote_volume": 30.0753, "trades": 4, "taker_buy_volume": 42.3, "taker_buy_quote": 10.02933}, {"ts": 1770196380000, "open": 0.2368, "high": 0.2368, "low": 0.2365, "close": 0.2367, "volume": 1393.8, "quote_volume": 329.80217, "trades": 15, "taker_buy_volume": 959.4, "taker_buy_quote": 227.04118}, {"ts": 1770196440000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 42.4, "quote_volume": 10.0276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196500000, "open": 0.2364, "high": 0.2364, "low": 0.2362, "close": 0.2362, "volume": 1967.3, "quote_volume": 464.84391, "trades": 11, "taker_buy_volume": 42.4, "taker_buy_quote": 10.02336}, {"ts": 1770196560000, "open": 0.2362, "high": 0.2362, "low": 0.236, "close": 0.236, "volume": 2495.4, "quote_volume": 588.96068, "trades": 15, "taker_buy_volume": 1477.5, "taker_buy_quote": 348.69}, {"ts": 1770196620000, "open": 0.236, "high": 0.236, "low": 0.2355, "close": 0.2355, "volume": 2169.7, "quote_volume": 511.53029, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196680000, "open": 0.2356, "high": 0.2356, "low": 0.2354, "close": 0.2356, "volume": 5373.8, "quote_volume": 1265.91968, "trades": 13, "taker_buy_volume": 4288.4, "taker_buy_quote": 1010.30474}, {"ts": 1770196740000, "open": 0.2357, "high": 0.2358, "low": 0.2357, "close": 0.2358, "volume": 85.0, "quote_volume": 20.03875, "trades": 4, "taker_buy_volume": 85.0, "taker_buy_quote": 20.03875}, {"ts": 1770196800000, "open": 0.2359, "high": 0.2362, "low": 0.2359, "close": 0.2361, "volume": 8920.4, "quote_volume": 2106.44867, "trades": 15, "taker_buy_volume": 8611.4, "taker_buy_quote": 2033.52467}, {"ts": 1770196860000, "open": 0.2361, "high": 0.2361, "low": 0.2358, "close": 0.2358, "volume": 1099.6, "quote_volume": 259.35608, "trades": 11, "taker_buy_volume": 42.4, "taker_buy_quote": 10.01064}, {"ts": 1770196920000, "open": 0.2357, "high": 0.2357, "low": 0.2353, "close": 0.2353, "volume": 3488.8, "quote_volume": 821.33589, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196980000, "open": 0.2353, "high": 0.2354, "low": 0.2352, "close": 0.2353, "volume": 5560.8, "quote_volume": 1308.44684, "trades": 15, "taker_buy_volume": 141.3, "taker_buy_quote": 33.25215}, {"ts": 1770197040000, "open": 0.2353, "high": 0.2355, "low": 0.2353, "close": 0.2355, "volume": 2338.6, "quote_volume": 550.62886, "trades": 9, "taker_buy_volume": 2159.9, "taker_buy_quote": 508.58075}, {"ts": 1770197100000, "open": 0.2353, "high": 0.2354, "low": 0.2352, "close": 0.2354, "volume": 1312.2, "quote_volume": 308.6853, "trades": 7, "taker_buy_volume": 333.0, "taker_buy_quote": 78.3589}, {"ts": 1770197160000, "open": 0.2353, "high": 0.2353, "low": 0.235, "close": 0.235, "volume": 3917.8, "quote_volume": 921.28191, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197220000, "open": 0.2349, "high": 0.2349, "low": 0.2348, "close": 0.2348, "volume": 1147.7, "quote_volume": 269.48409, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197280000, "open": 0.2348, "high": 0.2349, "low": 0.2346, "close": 0.2348, "volume": 22747.8, "quote_volume": 5340.39089, "trades": 46, "taker_buy_volume": 12669.7, "taker_buy_quote": 2974.91966}, {"ts": 1770197340000, "open": 0.2348, "high": 0.2348, "low": 0.2346, "close": 0.2346, "volume": 17136.7, "quote_volume": 4022.94732, "trades": 16, "taker_buy_volume": 9880.4, "taker_buy_quote": 2319.91792}, {"ts": 1770197400000, "open": 0.2348, "high": 0.2352, "low": 0.2348, "close": 0.235, "volume": 4568.5, "quote_volume": 1073.63157, "trades": 14, "taker_buy_volume": 3768.5, "taker_buy_quote": 885.55671}, {"ts": 1770197460000, "open": 0.235, "high": 0.235, "low": 0.2347, "close": 0.2348, "volume": 6320.2, "quote_volume": 1484.11664, "trades": 21, "taker_buy_volume": 256.1, "taker_buy_quote": 60.13655}, {"ts": 1770197520000, "open": 0.2347, "high": 0.235, "low": 0.2346, "close": 0.235, "volume": 1707.4, "quote_volume": 400.83774, "trades": 10, "taker_buy_volume": 725.6, "taker_buy_quote": 170.50319}, {"ts": 1770197580000, "open": 0.2349, "high": 0.2351, "low": 0.2349, "close": 0.2351, "volume": 49.8, "quote_volume": 11.70302, "trades": 2, "taker_buy_volume": 25.0, "taker_buy_quote": 5.8775}, {"ts": 1770197640000, "open": 0.2349, "high": 0.2349, "low": 0.2348, "close": 0.2348, "volume": 710.7, "quote_volume": 166.93916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197700000, "open": 0.2348, "high": 0.2348, "low": 0.2345, "close": 0.2345, "volume": 1385.9, "quote_volume": 325.11466, "trades": 6, "taker_buy_volume": 361.0, "taker_buy_quote": 84.7628}, {"ts": 1770197760000, "open": 0.2344, "high": 0.2344, "low": 0.2341, "close": 0.2341, "volume": 882.8, "quote_volume": 206.76004, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197820000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197880000, "open": 0.2341, "high": 0.2343, "low": 0.2339, "close": 0.2343, "volume": 11827.5, "quote_volume": 2769.91139, "trades": 15, "taker_buy_volume": 11302.5, "taker_buy_quote": 2647.02134}, {"ts": 1770197940000, "open": 0.2344, "high": 0.2349, "low": 0.2344, "close": 0.2348, "volume": 12486.5, "quote_volume": 2930.65079, "trades": 26, "taker_buy_volume": 11478.3, "taker_buy_quote": 2693.84543}, {"ts": 1770198000000, "open": 0.235, "high": 0.2353, "low": 0.235, "close": 0.2353, "volume": 834.6, "quote_volume": 196.29188, "trades": 7, "taker_buy_volume": 834.6, "taker_buy_quote": 196.29188}, {"ts": 1770198060000, "open": 0.2354, "high": 0.2355, "low": 0.2351, "close": 0.2351, "volume": 10171.3, "quote_volume": 2393.81329, "trades": 15, "taker_buy_volume": 5054.7, "taker_buy_quote": 1190.37759}, {"ts": 1770198120000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 42.6, "quote_volume": 10.01526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198180000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198240000, "open": 0.235, "high": 0.2354, "low": 0.2347, "close": 0.2354, "volume": 17480.4, "quote_volume": 4110.22742, "trades": 30, "taker_buy_volume": 17186.1, "taker_buy_quote": 4041.1049}, {"ts": 1770198300000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198360000, "open": 0.2353, "high": 0.2354, "low": 0.2353, "close": 0.2353, "volume": 1642.4, "quote_volume": 386.6025, "trades": 11, "taker_buy_volume": 1613.4, "taker_buy_quote": 379.7788}, {"ts": 1770198420000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 64.5, "quote_volume": 15.1833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198480000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 42.6, "quote_volume": 10.0323, "trades": 2, "taker_buy_volume": 42.6, "taker_buy_quote": 10.0323}, {"ts": 1770198540000, "open": 0.2356, "high": 0.2357, "low": 0.2355, "close": 0.2355, "volume": 7862.5, "quote_volume": 1852.38385, "trades": 6, "taker_buy_volume": 85.0, "taker_buy_quote": 20.03025}, {"ts": 1770198600000, "open": 0.2354, "high": 0.2354, "low": 0.2353, "close": 0.2353, "volume": 475.6, "quote_volume": 111.91293, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198660000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 254.1, "quote_volume": 59.81514, "trades": 3, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02804}, {"ts": 1770198720000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 275.7, "quote_volume": 64.87221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198780000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198840000, "open": 0.2354, "high": 0.2354, "low": 0.2353, "close": 0.2353, "volume": 685.2, "quote_volume": 161.23182, "trades": 21, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02804}, {"ts": 1770198900000, "open": 0.2354, "high": 0.2357, "low": 0.2354, "close": 0.2354, "volume": 1065.8, "quote_volume": 250.95086, "trades": 12, "taker_buy_volume": 223.3, "taker_buy_quote": 52.60096}, {"ts": 1770198960000, "open": 0.2353, "high": 0.2353, "low": 0.2352, "close": 0.2352, "volume": 85.2, "quote_volume": 20.0433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199020000, "open": 0.2352, "high": 0.2352, "low": 0.2349, "close": 0.2349, "volume": 3992.6, "quote_volume": 938.64956, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199080000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199140000, "open": 0.235, "high": 0.235, "low": 0.2349, "close": 0.2349, "volume": 767.9, "quote_volume": 180.43946, "trades": 5, "taker_buy_volume": 597.5, "taker_buy_quote": 140.4125}, {"ts": 1770199200000, "open": 0.2351, "high": 0.2354, "low": 0.2351, "close": 0.2354, "volume": 8257.9, "quote_volume": 1943.69834, "trades": 19, "taker_buy_volume": 8140.0, "taker_buy_quote": 1915.94468}, {"ts": 1770199260000, "open": 0.2353, "high": 0.2353, "low": 0.2349, "close": 0.2349, "volume": 4842.6, "quote_volume": 1138.02804, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199320000, "open": 0.2351, "high": 0.2353, "low": 0.235, "close": 0.2352, "volume": 1460.6, "quote_volume": 343.40002, "trades": 9, "taker_buy_volume": 183.6, "taker_buy_quote": 43.18698}, {"ts": 1770199380000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 1545.4, "quote_volume": 363.47808, "trades": 1, "taker_buy_volume": 1545.4, "taker_buy_quote": 363.47808}, {"ts": 1770199440000, "open": 0.2351, "high": 0.2351, "low": 0.235, "close": 0.235, "volume": 800.0, "quote_volume": 188.02765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199500000, "open": 0.2351, "high": 0.2354, "low": 0.235, "close": 0.2354, "volume": 14308.8, "quote_volume": 3365.11375, "trades": 21, "taker_buy_volume": 14266.2, "taker_buy_quote": 3355.10275}, {"ts": 1770199560000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 42.6, "quote_volume": 10.02804, "trades": 1, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02804}, {"ts": 1770199620000, "open": 0.2354, "high": 0.2355, "low": 0.2354, "close": 0.2354, "volume": 763.6, "quote_volume": 179.7557, "trades": 4, "taker_buy_volume": 542.6, "taker_buy_quote": 127.7323}, {"ts": 1770199680000, "open": 0.2353, "high": 0.2353, "low": 0.2351, "close": 0.2352, "volume": 1048.5, "quote_volume": 246.53573, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199740000, "open": 0.2351, "high": 0.2351, "low": 0.235, "close": 0.235, "volume": 1714.8, "quote_volume": 403.07677, "trades": 8, "taker_buy_volume": 684.4, "taker_buy_quote": 160.834}, {"ts": 1770199800000, "open": 0.2351, "high": 0.2351, "low": 0.235, "close": 0.235, "volume": 1059.0, "quote_volume": 248.91477, "trades": 7, "taker_buy_volume": 129.5, "taker_buy_quote": 30.44545}, {"ts": 1770199860000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 42.6, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 42.6, "taker_buy_quote": 10.01952}, {"ts": 1770199920000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 42.6, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199980000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 77.6, "quote_volume": 18.25928, "trades": 3, "taker_buy_volume": 77.6, "taker_buy_quote": 18.25928}, {"ts": 1770200040000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200100000, "open": 0.2354, "high": 0.2357, "low": 0.2352, "close": 0.2356, "volume": 11013.2, "quote_volume": 2593.09177, "trades": 20, "taker_buy_volume": 7700.1, "taker_buy_quote": 1812.86328}, {"ts": 1770200160000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200220000, "open": 0.2356, "high": 0.2356, "low": 0.2354, "close": 0.2354, "volume": 177.2, "quote_volume": 41.73554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200280000, "open": 0.2356, "high": 0.2357, "low": 0.2356, "close": 0.2357, "volume": 85.0, "quote_volume": 20.03025, "trades": 3, "taker_buy_volume": 85.0, "taker_buy_quote": 20.03025}, {"ts": 1770200340000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 242.0, "quote_volume": 57.0152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200400000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200460000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200520000, "open": 0.2355, "high": 0.2355, "low": 0.2354, "close": 0.2354, "volume": 296.5, "quote_volume": 69.8215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200580000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 220.6, "quote_volume": 51.90718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200640000, "open": 0.2352, "high": 0.2352, "low": 0.2351, "close": 0.2351, "volume": 914.4, "quote_volume": 214.9894, "trades": 5, "taker_buy_volume": 97.0, "taker_buy_quote": 22.8144}, {"ts": 1770200700000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 42.6, "quote_volume": 10.02378, "trades": 2, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02378}, {"ts": 1770200760000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 42.6, "quote_volume": 10.02804, "trades": 2, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02804}, {"ts": 1770200820000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 469.6, "quote_volume": 110.5908, "trades": 3, "taker_buy_volume": 469.6, "taker_buy_quote": 110.5908}, {"ts": 1770200880000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200940000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 42.5, "quote_volume": 10.013, "trades": 2, "taker_buy_volume": 42.5, "taker_buy_quote": 10.013}, {"ts": 1770201000000, "open": 0.2357, "high": 0.2357, "low": 0.2355, "close": 0.2355, "volume": 1629.0, "quote_volume": 383.79713, "trades": 12, "taker_buy_volume": 85.5, "taker_buy_quote": 20.15235}, {"ts": 1770201060000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201120000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201180000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 217.0, "quote_volume": 51.1252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201240000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 193.8, "quote_volume": 45.67866, "trades": 1, "taker_buy_volume": 193.8, "taker_buy_quote": 45.67866}, {"ts": 1770201300000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201360000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201420000, "open": 0.2355, "high": 0.2355, "low": 0.2349, "close": 0.2349, "volume": 2744.4, "quote_volume": 645.30164, "trades": 16, "taker_buy_volume": 44.0, "taker_buy_quote": 10.362}, {"ts": 1770201480000, "open": 0.235, "high": 0.235, "low": 0.2348, "close": 0.2348, "volume": 2595.9, "quote_volume": 609.88858, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201540000, "open": 0.2347, "high": 0.235, "low": 0.2346, "close": 0.235, "volume": 11667.7, "quote_volume": 2739.14541, "trades": 28, "taker_buy_volume": 6282.4, "taker_buy_quote": 1475.65682}, {"ts": 1770201600000, "open": 0.2351, "high": 0.2353, "low": 0.2351, "close": 0.2353, "volume": 127.8, "quote_volume": 30.05856, "trades": 6, "taker_buy_volume": 127.8, "taker_buy_quote": 30.05856}, {"ts": 1770201660000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201720000, "open": 0.2352, "high": 0.2352, "low": 0.2351, "close": 0.2351, "volume": 875.2, "quote_volume": 205.82163, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201780000, "open": 0.235, "high": 0.235, "low": 0.2345, "close": 0.2349, "volume": 19161.8, "quote_volume": 4496.58529, "trades": 55, "taker_buy_volume": 382.3, "taker_buy_quote": 89.72601}, {"ts": 1770201840000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2347, "volume": 1188.7, "quote_volume": 279.0397, "trades": 10, "taker_buy_volume": 39.0, "taker_buy_quote": 9.1572}, {"ts": 1770201900000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201960000, "open": 0.2347, "high": 0.2347, "low": 0.2345, "close": 0.2345, "volume": 685.7, "quote_volume": 160.86762, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202020000, "open": 0.2346, "high": 0.2347, "low": 0.2346, "close": 0.2347, "volume": 206.4, "quote_volume": 48.42571, "trades": 8, "taker_buy_volume": 206.4, "taker_buy_quote": 48.42571}, {"ts": 1770202080000, "open": 0.2347, "high": 0.2347, "low": 0.2344, "close": 0.2344, "volume": 1473.3, "quote_volume": 345.50928, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202140000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202200000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 521.7, "quote_volume": 122.23431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202260000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202320000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202380000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 2866.4, "quote_volume": 671.88416, "trades": 4, "taker_buy_volume": 2772.4, "taker_buy_quote": 649.85056}, {"ts": 1770202440000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 467.7, "quote_volume": 109.58211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202500000, "open": 0.2345, "high": 0.2346, "low": 0.2345, "close": 0.2346, "volume": 125.0, "quote_volume": 29.31629, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 29.31629}, {"ts": 1770202560000, "open": 0.2344, "high": 0.2349, "low": 0.2344, "close": 0.2347, "volume": 1304.0, "quote_volume": 306.12142, "trades": 15, "taker_buy_volume": 1006.4, "taker_buy_quote": 236.28751}, {"ts": 1770202620000, "open": 0.2346, "high": 0.2346, "low": 0.2345, "close": 0.2345, "volume": 2701.7, "quote_volume": 633.6922, "trades": 15, "taker_buy_volume": 36.0, "taker_buy_quote": 8.4456}, {"ts": 1770202680000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 640.2, "quote_volume": 150.1269, "trades": 2, "taker_buy_volume": 597.5, "taker_buy_quote": 140.11375}, {"ts": 1770202740000, "open": 0.2344, "high": 0.2344, "low": 0.2343, "close": 0.2343, "volume": 2646.1, "quote_volume": 620.0824, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202800000, "open": 0.2343, "high": 0.2343, "low": 0.2342, "close": 0.2342, "volume": 1122.1, "quote_volume": 262.8259, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202860000, "open": 0.2341, "high": 0.2341, "low": 0.234, "close": 0.234, "volume": 1068.3, "quote_volume": 250.07425, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202920000, "open": 0.2339, "high": 0.2339, "low": 0.2336, "close": 0.2338, "volume": 2126.3, "quote_volume": 496.87798, "trades": 15, "taker_buy_volume": 254.4, "taker_buy_quote": 59.47872}, {"ts": 1770202980000, "open": 0.2337, "high": 0.2337, "low": 0.2315, "close": 0.2329, "volume": 59985.9, "quote_volume": 13939.40733, "trades": 353, "taker_buy_volume": 15216.0, "taker_buy_quote": 3535.00987}, {"ts": 1770203040000, "open": 0.233, "high": 0.2331, "low": 0.2326, "close": 0.2326, "volume": 1260.3, "quote_volume": 293.49957, "trades": 22, "taker_buy_volume": 129.1, "taker_buy_quote": 30.0846}, {"ts": 1770203100000, "open": 0.2325, "high": 0.2325, "low": 0.2318, "close": 0.2319, "volume": 6607.5, "quote_volume": 1533.93562, "trades": 31, "taker_buy_volume": 4394.4, "taker_buy_quote": 1020.00946}, {"ts": 1770203160000, "open": 0.232, "high": 0.2321, "low": 0.2314, "close": 0.2314, "volume": 10991.4, "quote_volume": 2547.00561, "trades": 28, "taker_buy_volume": 544.2, "taker_buy_quote": 126.30018}, {"ts": 1770203220000, "open": 0.2315, "high": 0.2315, "low": 0.2311, "close": 0.2311, "volume": 668.9, "quote_volume": 154.74925, "trades": 19, "taker_buy_volume": 254.8, "taker_buy_quote": 58.9862}, {"ts": 1770203280000, "open": 0.2313, "high": 0.2319, "low": 0.2313, "close": 0.2318, "volume": 4848.0, "quote_volume": 1123.39894, "trades": 41, "taker_buy_volume": 4053.7, "taker_buy_quote": 939.28736}, {"ts": 1770203340000, "open": 0.2317, "high": 0.2317, "low": 0.2312, "close": 0.2312, "volume": 2869.4, "quote_volume": 664.70408, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203400000, "open": 0.2313, "high": 0.2316, "low": 0.2313, "close": 0.2315, "volume": 1351.8, "quote_volume": 312.90591, "trades": 11, "taker_buy_volume": 1351.8, "taker_buy_quote": 312.90591}, {"ts": 1770203460000, "open": 0.2315, "high": 0.232, "low": 0.2315, "close": 0.232, "volume": 736.1, "quote_volume": 170.67326, "trades": 10, "taker_buy_volume": 563.8, "taker_buy_quote": 130.75833}, {"ts": 1770203520000, "open": 0.2319, "high": 0.2319, "low": 0.2314, "close": 0.2315, "volume": 1737.7, "quote_volume": 402.4115, "trades": 16, "taker_buy_volume": 759.6, "taker_buy_quote": 175.94901}, {"ts": 1770203580000, "open": 0.2314, "high": 0.2315, "low": 0.2312, "close": 0.2315, "volume": 7567.3, "quote_volume": 1751.04835, "trades": 23, "taker_buy_volume": 7220.3, "taker_buy_quote": 1670.80162}, {"ts": 1770203640000, "open": 0.2316, "high": 0.2317, "low": 0.2316, "close": 0.2317, "volume": 862.8, "quote_volume": 199.90643, "trades": 2, "taker_buy_volume": 862.8, "taker_buy_quote": 199.90643}, {"ts": 1770203700000, "open": 0.2315, "high": 0.2326, "low": 0.2315, "close": 0.2323, "volume": 1504.3, "quote_volume": 349.09662, "trades": 26, "taker_buy_volume": 496.4, "taker_buy_quote": 115.22491}, {"ts": 1770203760000, "open": 0.2322, "high": 0.2324, "low": 0.2319, "close": 0.2319, "volume": 237.8, "quote_volume": 55.19993, "trades": 7, "taker_buy_volume": 65.0, "taker_buy_quote": 15.10169}, {"ts": 1770203820000, "open": 0.2318, "high": 0.2318, "low": 0.2316, "close": 0.2316, "volume": 129.6, "quote_volume": 30.02832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203880000, "open": 0.2315, "high": 0.2315, "low": 0.2312, "close": 0.2314, "volume": 355.7, "quote_volume": 82.28, "trades": 10, "taker_buy_volume": 86.6, "taker_buy_quote": 20.03491}, {"ts": 1770203940000, "open": 0.2315, "high": 0.2316, "low": 0.2314, "close": 0.2316, "volume": 7892.9, "quote_volume": 1826.43735, "trades": 7, "taker_buy_volume": 159.6, "taker_buy_quote": 36.95173}, {"ts": 1770204000000, "open": 0.2317, "high": 0.2322, "low": 0.2317, "close": 0.2322, "volume": 283.3, "quote_volume": 65.71501, "trades": 12, "taker_buy_volume": 259.3, "taker_buy_quote": 60.14461}, {"ts": 1770204060000, "open": 0.2323, "high": 0.2326, "low": 0.2323, "close": 0.2325, "volume": 6070.0, "quote_volume": 1411.22878, "trades": 17, "taker_buy_volume": 6026.9, "taker_buy_quote": 1401.20803}, {"ts": 1770204120000, "open": 0.2324, "high": 0.2324, "low": 0.2319, "close": 0.232, "volume": 15037.5, "quote_volume": 3491.27261, "trades": 26, "taker_buy_volume": 361.8, "taker_buy_quote": 83.9376}, {"ts": 1770204180000, "open": 0.2321, "high": 0.2322, "low": 0.2321, "close": 0.2322, "volume": 86.4, "quote_volume": 20.05776, "trades": 4, "taker_buy_volume": 86.4, "taker_buy_quote": 20.05776}, {"ts": 1770204240000, "open": 0.2323, "high": 0.2324, "low": 0.2323, "close": 0.2324, "volume": 86.2, "quote_volume": 20.02857, "trades": 4, "taker_buy_volume": 86.2, "taker_buy_quote": 20.02857}, {"ts": 1770204300000, "open": 0.2325, "high": 0.2336, "low": 0.2325, "close": 0.2327, "volume": 4829.3, "quote_volume": 1125.63782, "trades": 30, "taker_buy_volume": 4571.3, "taker_buy_quote": 1065.53672}, {"ts": 1770204360000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 247.0, "quote_volume": 57.5016, "trades": 3, "taker_buy_volume": 247.0, "taker_buy_quote": 57.5016}, {"ts": 1770204420000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204480000, "open": 0.2329, "high": 0.2329, "low": 0.2328, "close": 0.2328, "volume": 5531.6, "quote_volume": 1287.76899, "trades": 12, "taker_buy_volume": 84.1, "taker_buy_quote": 19.58689}, {"ts": 1770204540000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 1901.5, "quote_volume": 442.47905, "trades": 3, "taker_buy_volume": 1813.3, "taker_buy_quote": 421.95491}, {"ts": 1770204600000, "open": 0.2328, "high": 0.2329, "low": 0.2328, "close": 0.2329, "volume": 338.1, "quote_volume": 78.71399, "trades": 6, "taker_buy_volume": 338.1, "taker_buy_quote": 78.71399}, {"ts": 1770204660000, "open": 0.2327, "high": 0.2327, "low": 0.2326, "close": 0.2326, "volume": 153.6, "quote_volume": 35.73167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204720000, "open": 0.2325, "high": 0.2327, "low": 0.2325, "close": 0.2327, "volume": 172.3, "quote_volume": 40.07698, "trades": 8, "taker_buy_volume": 129.2, "taker_buy_quote": 30.05623}, {"ts": 1770204780000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204840000, "open": 0.2328, "high": 0.2335, "low": 0.2328, "close": 0.2334, "volume": 5718.9, "quote_volume": 1333.56, "trades": 21, "taker_buy_volume": 4966.5, "taker_buy_quote": 1158.02829}, {"ts": 1770204900000, "open": 0.2333, "high": 0.2336, "low": 0.2332, "close": 0.2336, "volume": 1171.3, "quote_volume": 273.19438, "trades": 12, "taker_buy_volume": 1085.4, "taker_buy_quote": 253.15821}, {"ts": 1770204960000, "open": 0.2335, "high": 0.2347, "low": 0.2334, "close": 0.2347, "volume": 19516.5, "quote_volume": 4566.68775, "trades": 91, "taker_buy_volume": 17069.2, "taker_buy_quote": 3993.80875}, {"ts": 1770205020000, "open": 0.2345, "high": 0.2345, "low": 0.2342, "close": 0.2342, "volume": 744.1, "quote_volume": 174.40845, "trades": 13, "taker_buy_volume": 572.9, "taker_buy_quote": 134.28776}, {"ts": 1770205080000, "open": 0.2341, "high": 0.2341, "low": 0.2338, "close": 0.2338, "volume": 171.6, "quote_volume": 40.14582, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205140000, "open": 0.2337, "high": 0.2337, "low": 0.2335, "close": 0.2335, "volume": 128.7, "quote_volume": 30.06432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205200000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205260000, "open": 0.2334, "high": 0.2334, "low": 0.2332, "close": 0.2332, "volume": 5993.9, "quote_volume": 1398.64029, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205320000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 141.2, "quote_volume": 32.91372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205380000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205440000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 597.5, "quote_volume": 139.337, "trades": 1, "taker_buy_volume": 597.5, "taker_buy_quote": 139.337}, {"ts": 1770205500000, "open": 0.2333, "high": 0.2333, "low": 0.2332, "close": 0.2332, "volume": 356.1, "quote_volume": 83.05112, "trades": 6, "taker_buy_volume": 86.0, "taker_buy_quote": 20.0638}, {"ts": 1770205560000, "open": 0.2333, "high": 0.2338, "low": 0.2333, "close": 0.2338, "volume": 11382.8, "quote_volume": 2659.07646, "trades": 33, "taker_buy_volume": 11382.8, "taker_buy_quote": 2659.07646}, {"ts": 1770205620000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 521.9, "quote_volume": 121.91584, "trades": 1, "taker_buy_volume": 521.9, "taker_buy_quote": 121.91584}, {"ts": 1770205680000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205740000, "open": 0.2336, "high": 0.2336, "low": 0.2335, "close": 0.2335, "volume": 7531.6, "quote_volume": 1759.37747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205800000, "open": 0.2334, "high": 0.2334, "low": 0.2333, "close": 0.2333, "volume": 109.8, "quote_volume": 25.62063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205860000, "open": 0.2332, "high": 0.2332, "low": 0.233, "close": 0.233, "volume": 307.9, "quote_volume": 71.7579, "trades": 11, "taker_buy_volume": 135.9, "taker_buy_quote": 31.669}, {"ts": 1770205920000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 757.1, "quote_volume": 176.32859, "trades": 3, "taker_buy_volume": 597.5, "taker_buy_quote": 139.15775}, {"ts": 1770205980000, "open": 0.2329, "high": 0.2331, "low": 0.2329, "close": 0.2331, "volume": 118.0, "quote_volume": 27.4951, "trades": 5, "taker_buy_volume": 118.0, "taker_buy_quote": 27.4951}, {"ts": 1770206040000, "open": 0.233, "high": 0.2331, "low": 0.2329, "close": 0.2331, "volume": 1406.0, "quote_volume": 327.7257, "trades": 24, "taker_buy_volume": 43.0, "taker_buy_quote": 10.0233}, {"ts": 1770206100000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 43.0, "quote_volume": 10.0276, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 10.0276}, {"ts": 1770206160000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 597.5, "quote_volume": 139.337, "trades": 1, "taker_buy_volume": 597.5, "taker_buy_quote": 139.337}, {"ts": 1770206220000, "open": 0.2332, "high": 0.2332, "low": 0.2329, "close": 0.2329, "volume": 367.0, "quote_volume": 85.4909, "trades": 6, "taker_buy_volume": 41.0, "taker_buy_quote": 9.5612}, {"ts": 1770206280000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206340000, "open": 0.2329, "high": 0.2329, "low": 0.2327, "close": 0.2327, "volume": 3086.2, "quote_volume": 718.46735, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206400000, "open": 0.2328, "high": 0.2331, "low": 0.2328, "close": 0.233, "volume": 8594.9, "quote_volume": 2002.73946, "trades": 8, "taker_buy_volume": 8594.9, "taker_buy_quote": 2002.73946}, {"ts": 1770206460000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 107.0, "quote_volume": 24.9096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206520000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206580000, "open": 0.2327, "high": 0.2327, "low": 0.2326, "close": 0.2326, "volume": 86.1, "quote_volume": 20.03116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206640000, "open": 0.2328, "high": 0.2328, "low": 0.2325, "close": 0.2325, "volume": 776.6, "quote_volume": 180.76681, "trades": 7, "taker_buy_volume": 669.8, "taker_buy_quote": 155.92944}, {"ts": 1770206700000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206760000, "open": 0.2324, "high": 0.2327, "low": 0.2324, "close": 0.2327, "volume": 172.4, "quote_volume": 40.09162, "trades": 7, "taker_buy_volume": 129.3, "taker_buy_quote": 30.07518}, {"ts": 1770206820000, "open": 0.2325, "high": 0.2325, "low": 0.2323, "close": 0.2325, "volume": 2529.1, "quote_volume": 587.53148, "trades": 6, "taker_buy_volume": 43.1, "taker_buy_quote": 10.02075}, {"ts": 1770206880000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 44.4, "quote_volume": 10.31856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206940000, "open": 0.2326, "high": 0.2327, "low": 0.2326, "close": 0.2327, "volume": 606.7, "quote_volume": 141.12273, "trades": 8, "taker_buy_volume": 606.7, "taker_buy_quote": 141.12273}, {"ts": 1770207000000, "open": 0.2325, "high": 0.2327, "low": 0.2325, "close": 0.2327, "volume": 129.3, "quote_volume": 30.07518, "trades": 4, "taker_buy_volume": 86.2, "taker_buy_quote": 20.05443}, {"ts": 1770207060000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 310.5, "quote_volume": 72.2223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207120000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207180000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207240000, "open": 0.2327, "high": 0.2328, "low": 0.2327, "close": 0.2328, "volume": 4638.1, "quote_volume": 1079.29018, "trades": 9, "taker_buy_volume": 4638.1, "taker_buy_quote": 1079.29018}, {"ts": 1770207300000, "open": 0.2327, "high": 0.2334, "low": 0.2327, "close": 0.2329, "volume": 15823.9, "quote_volume": 3686.27249, "trades": 53, "taker_buy_volume": 12350.1, "taker_buy_quote": 2876.89322}, {"ts": 1770207360000, "open": 0.233, "high": 0.2331, "low": 0.233, "close": 0.2331, "volume": 683.5, "quote_volume": 159.31955, "trades": 5, "taker_buy_volume": 683.5, "taker_buy_quote": 159.31955}, {"ts": 1770207420000, "open": 0.2332, "high": 0.2334, "low": 0.2332, "close": 0.2334, "volume": 166.0, "quote_volume": 38.7315, "trades": 5, "taker_buy_volume": 129.0, "taker_buy_quote": 30.0957}, {"ts": 1770207480000, "open": 0.2335, "high": 0.2336, "low": 0.2335, "close": 0.2336, "volume": 118.0, "quote_volume": 27.55729, "trades": 3, "taker_buy_volume": 118.0, "taker_buy_quote": 27.55729}, {"ts": 1770207540000, "open": 0.2337, "high": 0.2339, "low": 0.2336, "close": 0.2336, "volume": 720.0, "quote_volume": 168.30358, "trades": 11, "taker_buy_volume": 128.7, "taker_buy_quote": 30.09006}, {"ts": 1770207600000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207660000, "open": 0.2338, "high": 0.2339, "low": 0.2338, "close": 0.2339, "volume": 327.5, "quote_volume": 76.59796, "trades": 5, "taker_buy_volume": 327.5, "taker_buy_quote": 76.59796}, {"ts": 1770207720000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207780000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 213.7, "quote_volume": 49.98443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207840000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 9723.1, "quote_volume": 2273.26078, "trades": 14, "taker_buy_volume": 1195.0, "taker_buy_quote": 279.391}, {"ts": 1770207900000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 124.6, "quote_volume": 29.11902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207960000, "open": 0.2336, "high": 0.2336, "low": 0.2332, "close": 0.2332, "volume": 812.1, "quote_volume": 189.54412, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208020000, "open": 0.2332, "high": 0.2333, "low": 0.2327, "close": 0.2328, "volume": 4914.5, "quote_volume": 1144.422, "trades": 21, "taker_buy_volume": 692.5, "taker_buy_quote": 161.2611}, {"ts": 1770208080000, "open": 0.2327, "high": 0.2328, "low": 0.2326, "close": 0.2327, "volume": 14302.6, "quote_volume": 3327.91115, "trades": 12, "taker_buy_volume": 10943.8, "taker_buy_quote": 2546.62656}, {"ts": 1770208140000, "open": 0.2327, "high": 0.2329, "low": 0.2327, "close": 0.2329, "volume": 8174.0, "quote_volume": 1903.7061, "trades": 7, "taker_buy_volume": 8174.0, "taker_buy_quote": 1903.7061}, {"ts": 1770208200000, "open": 0.233, "high": 0.2331, "low": 0.233, "close": 0.2331, "volume": 776.4, "quote_volume": 180.96525, "trades": 5, "taker_buy_volume": 178.9, "taker_buy_quote": 41.688}, {"ts": 1770208260000, "open": 0.2332, "high": 0.2335, "low": 0.2332, "close": 0.2334, "volume": 524.5, "quote_volume": 122.40969, "trades": 10, "taker_buy_volume": 270.1, "taker_buy_quote": 63.03273}, {"ts": 1770208320000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 42.9, "quote_volume": 10.01715, "trades": 1, "taker_buy_volume": 42.9, "taker_buy_quote": 10.01715}, {"ts": 1770208380000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 433.5, "quote_volume": 101.22225, "trades": 1, "taker_buy_volume": 433.5, "taker_buy_quote": 101.22225}, {"ts": 1770208440000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 42.9, "quote_volume": 10.02144, "trades": 2, "taker_buy_volume": 42.9, "taker_buy_quote": 10.02144}, {"ts": 1770208500000, "open": 0.2335, "high": 0.2335, "low": 0.2334, "close": 0.2334, "volume": 85.8, "quote_volume": 20.03001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208560000, "open": 0.2333, "high": 0.2333, "low": 0.2329, "close": 0.2329, "volume": 214.9, "quote_volume": 50.09317, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208620000, "open": 0.2329, "high": 0.2331, "low": 0.2329, "close": 0.2331, "volume": 297.4, "quote_volume": 69.27736, "trades": 5, "taker_buy_volume": 297.4, "taker_buy_quote": 69.27736}, {"ts": 1770208680000, "open": 0.2332, "high": 0.2333, "low": 0.2332, "close": 0.2332, "volume": 227.3, "quote_volume": 53.01519, "trades": 5, "taker_buy_volume": 184.3, "taker_buy_quote": 42.98759}, {"ts": 1770208740000, "open": 0.2331, "high": 0.2333, "low": 0.2331, "close": 0.2333, "volume": 244.3, "quote_volume": 56.98693, "trades": 4, "taker_buy_volume": 203.0, "taker_buy_quote": 47.3599}, {"ts": 1770208800000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 68.0, "quote_volume": 15.8712, "trades": 3, "taker_buy_volume": 68.0, "taker_buy_quote": 15.8712}, {"ts": 1770208860000, "open": 0.2335, "high": 0.2336, "low": 0.2335, "close": 0.2336, "volume": 85.8, "quote_volume": 20.03859, "trades": 3, "taker_buy_volume": 85.8, "taker_buy_quote": 20.03859}, {"ts": 1770208920000, "open": 0.2337, "high": 0.2337, "low": 0.2335, "close": 0.2335, "volume": 602.4, "quote_volume": 140.7608, "trades": 4, "taker_buy_volume": 502.0, "taker_buy_quote": 117.3174}, {"ts": 1770208980000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209040000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209100000, "open": 0.2335, "high": 0.2336, "low": 0.2335, "close": 0.2335, "volume": 683.3, "quote_volume": 159.55484, "trades": 4, "taker_buy_volume": 640.4, "taker_buy_quote": 149.53769}, {"ts": 1770209160000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 42.9, "quote_volume": 10.02144, "trades": 2, "taker_buy_volume": 42.9, "taker_buy_quote": 10.02144}, {"ts": 1770209220000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209280000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209340000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 42.9, "quote_volume": 10.01715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209400000, "open": 0.2334, "high": 0.2334, "low": 0.2331, "close": 0.2331, "volume": 2509.3, "quote_volume": 584.9566, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209460000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209520000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209580000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209640000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209700000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209760000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 27.0, "quote_volume": 6.2964, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 6.2964}, {"ts": 1770209820000, "open": 0.2332, "high": 0.2333, "low": 0.2332, "close": 0.2332, "volume": 2380.0, "quote_volume": 555.17744, "trades": 16, "taker_buy_volume": 43.0, "taker_buy_quote": 10.0319}, {"ts": 1770209880000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209940000, "open": 0.2332, "high": 0.2334, "low": 0.2332, "close": 0.2334, "volume": 2976.7, "quote_volume": 694.43592, "trades": 8, "taker_buy_volume": 2976.7, "taker_buy_quote": 694.43592}, {"ts": 1770210000000, "open": 0.2332, "high": 0.2332, "low": 0.2331, "close": 0.2331, "volume": 114.0, "quote_volume": 26.5805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210060000, "open": 0.233, "high": 0.233, "low": 0.2328, "close": 0.2328, "volume": 1234.1, "quote_volume": 287.49589, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210120000, "open": 0.2328, "high": 0.233, "low": 0.2328, "close": 0.233, "volume": 664.1, "quote_volume": 154.61108, "trades": 4, "taker_buy_volume": 664.1, "taker_buy_quote": 154.61108}, {"ts": 1770210180000, "open": 0.2329, "high": 0.2329, "low": 0.2328, "close": 0.2328, "volume": 86.0, "quote_volume": 20.0251, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210240000, "open": 0.2327, "high": 0.2327, "low": 0.2324, "close": 0.2324, "volume": 356.9, "quote_volume": 82.98787, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210300000, "open": 0.2325, "high": 0.2326, "low": 0.2325, "close": 0.2325, "volume": 682.5, "quote_volume": 158.68928, "trades": 6, "taker_buy_volume": 123.4, "taker_buy_quote": 28.69853}, {"ts": 1770210360000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210420000, "open": 0.2326, "high": 0.233, "low": 0.2326, "close": 0.233, "volume": 12907.7, "quote_volume": 3005.4539, "trades": 18, "taker_buy_volume": 12883.7, "taker_buy_quote": 2999.8691}, {"ts": 1770210480000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 43.0, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 10.0233}, {"ts": 1770210540000, "open": 0.233, "high": 0.233, "low": 0.2329, "close": 0.2329, "volume": 86.0, "quote_volume": 20.0337, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210600000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 43.0, "quote_volume": 10.0104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210660000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210720000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210780000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210840000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 190.5, "quote_volume": 44.32935, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210900000, "open": 0.2326, "high": 0.2328, "low": 0.2326, "close": 0.2328, "volume": 421.0, "quote_volume": 98.0002, "trades": 4, "taker_buy_volume": 378.0, "taker_buy_quote": 87.9984}, {"ts": 1770210960000, "open": 0.2325, "high": 0.2325, "low": 0.2322, "close": 0.2322, "volume": 3562.3, "quote_volume": 827.98568, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211020000, "open": 0.2323, "high": 0.2329, "low": 0.2323, "close": 0.2326, "volume": 8911.6, "quote_volume": 2072.84247, "trades": 16, "taker_buy_volume": 8825.4, "taker_buy_quote": 2052.78804}, {"ts": 1770211080000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 597.5, "quote_volume": 139.03825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211140000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 597.5, "quote_volume": 139.03825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211200000, "open": 0.2325, "high": 0.2325, "low": 0.2321, "close": 0.2321, "volume": 2195.6, "quote_volume": 509.64186, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211260000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 640.6, "quote_volume": 148.81138, "trades": 3, "taker_buy_volume": 43.1, "taker_buy_quote": 10.01213}, {"ts": 1770211320000, "open": 0.2322, "high": 0.2322, "low": 0.2321, "close": 0.2322, "volume": 1625.2, "quote_volume": 377.36713, "trades": 4, "taker_buy_volume": 1444.2, "taker_buy_quote": 335.34324}, {"ts": 1770211380000, "open": 0.2322, "high": 0.2322, "low": 0.2321, "close": 0.2321, "volume": 2664.2, "quote_volume": 618.55943, "trades": 6, "taker_buy_volume": 2664.2, "taker_buy_quote": 618.55943}, {"ts": 1770211440000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211500000, "open": 0.2322, "high": 0.2324, "low": 0.2322, "close": 0.2324, "volume": 144.2, "quote_volume": 33.49617, "trades": 6, "taker_buy_volume": 144.2, "taker_buy_quote": 33.49617}, {"ts": 1770211560000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211620000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 597.5, "quote_volume": 138.79925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211680000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 43.1, "quote_volume": 10.00782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211740000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 3111.2, "quote_volume": 722.42064, "trades": 2, "taker_buy_volume": 3111.2, "taker_buy_quote": 722.42064}, {"ts": 1770211800000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 43.1, "quote_volume": 10.01213, "trades": 1, "taker_buy_volume": 43.1, "taker_buy_quote": 10.01213}, {"ts": 1770211860000, "open": 0.2323, "high": 0.2324, "low": 0.2323, "close": 0.2324, "volume": 341.1, "quote_volume": 79.26724, "trades": 4, "taker_buy_volume": 341.1, "taker_buy_quote": 79.26724}, {"ts": 1770211920000, "open": 0.2325, "high": 0.2325, "low": 0.2323, "close": 0.2323, "volume": 129.3, "quote_volume": 30.04932, "trades": 6, "taker_buy_volume": 43.1, "taker_buy_quote": 10.02075}, {"ts": 1770211980000, "open": 0.2322, "high": 0.2322, "low": 0.2318, "close": 0.2318, "volume": 1612.0, "quote_volume": 373.83163, "trades": 27, "taker_buy_volume": 315.4, "taker_buy_quote": 73.15236}, {"ts": 1770212040000, "open": 0.2317, "high": 0.2321, "low": 0.2313, "close": 0.2316, "volume": 25662.0, "quote_volume": 5952.50542, "trades": 64, "taker_buy_volume": 14138.5, "taker_buy_quote": 3279.84687}, {"ts": 1770212100000, "open": 0.2315, "high": 0.2315, "low": 0.231, "close": 0.231, "volume": 2648.5, "quote_volume": 612.38366, "trades": 17, "taker_buy_volume": 756.4, "taker_buy_quote": 175.0205}, {"ts": 1770212160000, "open": 0.2311, "high": 0.2312, "low": 0.231, "close": 0.2311, "volume": 592.2, "quote_volume": 136.81556, "trades": 8, "taker_buy_volume": 130.2, "taker_buy_quote": 30.09356}, {"ts": 1770212220000, "open": 0.231, "high": 0.2311, "low": 0.2309, "close": 0.2311, "volume": 2074.2, "quote_volume": 479.10668, "trades": 14, "taker_buy_volume": 997.8, "taker_buy_quote": 230.51158}, {"ts": 1770212280000, "open": 0.2308, "high": 0.2309, "low": 0.2308, "close": 0.2309, "volume": 599.2, "quote_volume": 138.34778, "trades": 3, "taker_buy_volume": 524.2, "taker_buy_quote": 121.03778}, {"ts": 1770212340000, "open": 0.2307, "high": 0.2308, "low": 0.2304, "close": 0.2305, "volume": 4817.8, "quote_volume": 1111.14141, "trades": 21, "taker_buy_volume": 3797.0, "taker_buy_quote": 875.79986}, {"ts": 1770212400000, "open": 0.2305, "high": 0.2308, "low": 0.2305, "close": 0.2307, "volume": 3482.4, "quote_volume": 803.65156, "trades": 36, "taker_buy_volume": 3349.3, "taker_buy_quote": 772.94539}, {"ts": 1770212460000, "open": 0.2308, "high": 0.2309, "low": 0.2306, "close": 0.2306, "volume": 1358.2, "quote_volume": 313.47188, "trades": 7, "taker_buy_volume": 998.2, "taker_buy_quote": 230.45588}, {"ts": 1770212520000, "open": 0.2307, "high": 0.2309, "low": 0.2307, "close": 0.2308, "volume": 2310.1, "quote_volume": 533.33638, "trades": 12, "taker_buy_volume": 2133.1, "taker_buy_quote": 492.48478}, {"ts": 1770212580000, "open": 0.2307, "high": 0.2307, "low": 0.2306, "close": 0.2306, "volume": 146.8, "quote_volume": 33.86242, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212640000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 86.9, "quote_volume": 20.03045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212700000, "open": 0.2306, "high": 0.2306, "low": 0.2303, "close": 0.2305, "volume": 8814.1, "quote_volume": 2031.10625, "trades": 18, "taker_buy_volume": 7592.1, "taker_buy_quote": 1749.51798}, {"ts": 1770212760000, "open": 0.2305, "high": 0.2305, "low": 0.2296, "close": 0.2305, "volume": 252939.1, "quote_volume": 58165.45559, "trades": 138, "taker_buy_volume": 62466.4, "taker_buy_quote": 14351.66754}, {"ts": 1770212820000, "open": 0.2304, "high": 0.2304, "low": 0.2301, "close": 0.2301, "volume": 468.7, "quote_volume": 107.96673, "trades": 4, "taker_buy_volume": 381.7, "taker_buy_quote": 87.94368}, {"ts": 1770212880000, "open": 0.23, "high": 0.23, "low": 0.2293, "close": 0.2293, "volume": 19157.1, "quote_volume": 4398.77658, "trades": 72, "taker_buy_volume": 12950.0, "taker_buy_quote": 2973.78214}, {"ts": 1770212940000, "open": 0.2292, "high": 0.2294, "low": 0.2291, "close": 0.2292, "volume": 10825.9, "quote_volume": 2481.50335, "trades": 37, "taker_buy_volume": 1835.3, "taker_buy_quote": 420.78943}, {"ts": 1770213000000, "open": 0.2293, "high": 0.23, "low": 0.2293, "close": 0.2297, "volume": 22001.6, "quote_volume": 5054.38504, "trades": 25, "taker_buy_volume": 20230.0, "taker_buy_quote": 4648.13972}, {"ts": 1770213060000, "open": 0.2296, "high": 0.2296, "low": 0.2289, "close": 0.2293, "volume": 7551.9, "quote_volume": 1731.18841, "trades": 29, "taker_buy_volume": 6067.4, "taker_buy_quote": 1390.65956}, {"ts": 1770213120000, "open": 0.2293, "high": 0.2301, "low": 0.2292, "close": 0.2301, "volume": 13933.9, "quote_volume": 3198.27035, "trades": 37, "taker_buy_volume": 11210.7, "taker_buy_quote": 2573.07111}, {"ts": 1770213180000, "open": 0.2302, "high": 0.2302, "low": 0.2295, "close": 0.2297, "volume": 19252.9, "quote_volume": 4420.89424, "trades": 36, "taker_buy_volume": 13226.9, "taker_buy_quote": 3036.61868}, {"ts": 1770213240000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 26920.5, "quote_volume": 6183.63885, "trades": 29, "taker_buy_volume": 26920.5, "taker_buy_quote": 6183.63885}, {"ts": 1770213300000, "open": 0.2298, "high": 0.23, "low": 0.2296, "close": 0.2296, "volume": 766.2, "quote_volume": 176.14137, "trades": 9, "taker_buy_volume": 679.0, "taker_buy_quote": 156.11589}, {"ts": 1770213360000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 292.1, "quote_volume": 67.03258, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213420000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213480000, "open": 0.2293, "high": 0.2293, "low": 0.2289, "close": 0.2289, "volume": 8951.1, "quote_volume": 2048.97978, "trades": 32, "taker_buy_volume": 2493.7, "taker_buy_quote": 570.80793}, {"ts": 1770213540000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 96.2, "quote_volume": 22.02018, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 22.02018}, {"ts": 1770213600000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 42.4, "quote_volume": 9.70112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213660000, "open": 0.229, "high": 0.2296, "low": 0.229, "close": 0.2294, "volume": 23078.9, "quote_volume": 5293.30379, "trades": 32, "taker_buy_volume": 23078.9, "taker_buy_quote": 5293.30379}, {"ts": 1770213720000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 2418.6, "quote_volume": 554.34749, "trades": 5, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02041}, {"ts": 1770213780000, "open": 0.2293, "high": 0.2295, "low": 0.2293, "close": 0.2293, "volume": 354.8, "quote_volume": 81.37312, "trades": 12, "taker_buy_volume": 177.4, "taker_buy_quote": 40.69093}, {"ts": 1770213840000, "open": 0.2292, "high": 0.2292, "low": 0.229, "close": 0.229, "volume": 523.9, "quote_volume": 120.02549, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213900000, "open": 0.2291, "high": 0.2298, "low": 0.2291, "close": 0.2298, "volume": 918.2, "quote_volume": 210.8386, "trades": 14, "taker_buy_volume": 849.2, "taker_buy_quote": 195.0238}, {"ts": 1770213960000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 6882.0, "quote_volume": 1579.40913, "trades": 11, "taker_buy_volume": 6739.6, "taker_buy_quote": 1546.7382}, {"ts": 1770214020000, "open": 0.2296, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 1931.3, "quote_volume": 443.4232, "trades": 7, "taker_buy_volume": 1898.5, "taker_buy_quote": 435.8956}, {"ts": 1770214080000, "open": 0.2296, "high": 0.2297, "low": 0.2293, "close": 0.2293, "volume": 2744.8, "quote_volume": 630.18751, "trades": 10, "taker_buy_volume": 612.7, "taker_buy_quote": 140.68029}, {"ts": 1770214140000, "open": 0.2292, "high": 0.2292, "low": 0.2283, "close": 0.2286, "volume": 12592.9, "quote_volume": 2880.86458, "trades": 36, "taker_buy_volume": 1373.9, "taker_buy_quote": 314.03373}, {"ts": 1770214200000, "open": 0.2286, "high": 0.2287, "low": 0.2283, "close": 0.2285, "volume": 8165.0, "quote_volume": 1865.78895, "trades": 38, "taker_buy_volume": 2437.4, "taker_buy_quote": 557.28511}, {"ts": 1770214260000, "open": 0.2286, "high": 0.2289, "low": 0.2286, "close": 0.2289, "volume": 2137.6, "quote_volume": 489.07409, "trades": 7, "taker_buy_volume": 2137.6, "taker_buy_quote": 489.07409}, {"ts": 1770214320000, "open": 0.229, "high": 0.2292, "low": 0.229, "close": 0.2292, "volume": 439.9, "quote_volume": 100.81197, "trades": 11, "taker_buy_volume": 375.1, "taker_buy_quote": 85.95981}, {"ts": 1770214380000, "open": 0.2293, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 3320.8, "quote_volume": 760.85069, "trades": 8, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02041}, {"ts": 1770214440000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214500000, "open": 0.2291, "high": 0.2291, "low": 0.229, "close": 0.229, "volume": 480.1, "quote_volume": 109.98654, "trades": 4, "taker_buy_volume": 436.4, "taker_buy_quote": 99.97924}, {"ts": 1770214560000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 86.9, "quote_volume": 19.89141, "trades": 4, "taker_buy_volume": 43.1, "taker_buy_quote": 9.86559}, {"ts": 1770214620000, "open": 0.2288, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 1326.4, "quote_volume": 303.22818, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214680000, "open": 0.2287, "high": 0.2292, "low": 0.2287, "close": 0.2292, "volume": 439.8, "quote_volume": 100.66423, "trades": 10, "taker_buy_volume": 439.8, "taker_buy_quote": 100.66423}, {"ts": 1770214740000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214800000, "open": 0.2291, "high": 0.2291, "low": 0.229, "close": 0.229, "volume": 537.9, "quote_volume": 123.21979, "trades": 5, "taker_buy_volume": 43.7, "taker_buy_quote": 10.01167}, {"ts": 1770214860000, "open": 0.2289, "high": 0.2291, "low": 0.2288, "close": 0.2288, "volume": 2960.8, "quote_volume": 678.03127, "trades": 17, "taker_buy_volume": 2785.7, "taker_buy_quote": 637.95089}, {"ts": 1770214920000, "open": 0.2287, "high": 0.2288, "low": 0.2284, "close": 0.2287, "volume": 11314.9, "quote_volume": 2586.11618, "trades": 59, "taker_buy_volume": 10291.8, "taker_buy_quote": 2352.35351}, {"ts": 1770214980000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2283, "volume": 157.5, "quote_volume": 35.97042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215040000, "open": 0.2285, "high": 0.2285, "low": 0.2282, "close": 0.2282, "volume": 9616.0, "quote_volume": 2195.60626, "trades": 18, "taker_buy_volume": 6986.3, "taker_buy_quote": 1594.99567}, {"ts": 1770215100000, "open": 0.2281, "high": 0.2281, "low": 0.228, "close": 0.228, "volume": 601.2, "quote_volume": 137.12947, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215160000, "open": 0.2279, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 1545.1, "quote_volume": 352.15781, "trades": 9, "taker_buy_volume": 612.0, "taker_buy_quote": 139.50432}, {"ts": 1770215220000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 52.5, "quote_volume": 11.96475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215280000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 868.0, "quote_volume": 198.05961, "trades": 6, "taker_buy_volume": 800.0, "taker_buy_quote": 182.54881}, {"ts": 1770215340000, "open": 0.228, "high": 0.228, "low": 0.2279, "close": 0.2279, "volume": 133.4, "quote_volume": 30.40625, "trades": 5, "taker_buy_volume": 44.7, "taker_buy_quote": 10.18713}, {"ts": 1770215400000, "open": 0.228, "high": 0.2282, "low": 0.2275, "close": 0.2276, "volume": 3543.6, "quote_volume": 808.1731, "trades": 27, "taker_buy_volume": 2021.0, "taker_buy_quote": 461.0924}, {"ts": 1770215460000, "open": 0.2275, "high": 0.2275, "low": 0.2266, "close": 0.2273, "volume": 12042.4, "quote_volume": 2734.14561, "trades": 96, "taker_buy_volume": 7405.7, "taker_buy_quote": 1681.60849}, {"ts": 1770215520000, "open": 0.2272, "high": 0.2274, "low": 0.2268, "close": 0.2268, "volume": 27092.6, "quote_volume": 6157.2689, "trades": 52, "taker_buy_volume": 17883.8, "taker_buy_quote": 4065.09484}, {"ts": 1770215580000, "open": 0.227, "high": 0.2274, "low": 0.2262, "close": 0.2264, "volume": 8757.0, "quote_volume": 1984.0128, "trades": 37, "taker_buy_volume": 1410.6, "taker_buy_quote": 319.72278}, {"ts": 1770215640000, "open": 0.2265, "high": 0.227, "low": 0.2265, "close": 0.2267, "volume": 4002.8, "quote_volume": 907.99653, "trades": 29, "taker_buy_volume": 2617.1, "taker_buy_quote": 593.68476}, {"ts": 1770215700000, "open": 0.2267, "high": 0.229, "low": 0.2266, "close": 0.2287, "volume": 45966.0, "quote_volume": 10492.63401, "trades": 152, "taker_buy_volume": 39767.2, "taker_buy_quote": 9080.10796}, {"ts": 1770215760000, "open": 0.2287, "high": 0.2307, "low": 0.2286, "close": 0.2295, "volume": 24812.3, "quote_volume": 5714.19093, "trades": 122, "taker_buy_volume": 14517.3, "taker_buy_quote": 3343.37621}, {"ts": 1770215820000, "open": 0.2295, "high": 0.2303, "low": 0.2289, "close": 0.229, "volume": 21635.0, "quote_volume": 4967.66852, "trades": 92, "taker_buy_volume": 5325.5, "taker_buy_quote": 1223.9616}, {"ts": 1770215880000, "open": 0.229, "high": 0.2294, "low": 0.2289, "close": 0.2292, "volume": 6515.4, "quote_volume": 1492.26458, "trades": 47, "taker_buy_volume": 5525.6, "taker_buy_quote": 1265.44494}, {"ts": 1770215940000, "open": 0.2291, "high": 0.2296, "low": 0.2286, "close": 0.2289, "volume": 5960.6, "quote_volume": 1364.45313, "trades": 38, "taker_buy_volume": 3007.5, "taker_buy_quote": 689.24331}, {"ts": 1770216000000, "open": 0.229, "high": 0.2296, "low": 0.2281, "close": 0.2281, "volume": 15912.3, "quote_volume": 3637.03844, "trades": 97, "taker_buy_volume": 5493.1, "taker_buy_quote": 1256.07199}, {"ts": 1770216060000, "open": 0.228, "high": 0.2284, "low": 0.228, "close": 0.228, "volume": 9575.8, "quote_volume": 2185.37944, "trades": 54, "taker_buy_volume": 2841.6, "taker_buy_quote": 648.3802}, {"ts": 1770216120000, "open": 0.228, "high": 0.2291, "low": 0.228, "close": 0.2291, "volume": 4428.9, "quote_volume": 1013.08815, "trades": 20, "taker_buy_volume": 4384.9, "taker_buy_quote": 1003.05615}, {"ts": 1770216180000, "open": 0.2291, "high": 0.2299, "low": 0.2288, "close": 0.2288, "volume": 8299.3, "quote_volume": 1901.80872, "trades": 65, "taker_buy_volume": 1956.4, "taker_buy_quote": 448.76184}, {"ts": 1770216240000, "open": 0.2287, "high": 0.2287, "low": 0.2286, "close": 0.2286, "volume": 4053.5, "quote_volume": 926.86746, "trades": 35, "taker_buy_volume": 1728.4, "taker_buy_quote": 395.23352}, {"ts": 1770216300000, "open": 0.2285, "high": 0.2285, "low": 0.2281, "close": 0.2281, "volume": 234.5, "quote_volume": 53.54072, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216360000, "open": 0.2283, "high": 0.229, "low": 0.2283, "close": 0.2289, "volume": 13640.5, "quote_volume": 3117.3116, "trades": 50, "taker_buy_volume": 11882.7, "taker_buy_quote": 2715.15794}, {"ts": 1770216420000, "open": 0.229, "high": 0.2293, "low": 0.2286, "close": 0.2286, "volume": 1971.8, "quote_volume": 451.57086, "trades": 25, "taker_buy_volume": 820.9, "taker_buy_quote": 188.03669}, {"ts": 1770216480000, "open": 0.2288, "high": 0.2299, "low": 0.2288, "close": 0.2299, "volume": 1074.6, "quote_volume": 246.58436, "trades": 33, "taker_buy_volume": 732.2, "taker_buy_quote": 167.99048}, {"ts": 1770216540000, "open": 0.2299, "high": 0.2303, "low": 0.2299, "close": 0.23, "volume": 15346.6, "quote_volume": 3531.19671, "trades": 48, "taker_buy_volume": 5966.4, "taker_buy_quote": 1372.78593}, {"ts": 1770216600000, "open": 0.2299, "high": 0.2299, "low": 0.2289, "close": 0.2289, "volume": 16969.8, "quote_volume": 3888.99047, "trades": 97, "taker_buy_volume": 222.6, "taker_buy_quote": 50.97976}, {"ts": 1770216660000, "open": 0.2288, "high": 0.2288, "low": 0.2284, "close": 0.2284, "volume": 403.5, "quote_volume": 92.21571, "trades": 12, "taker_buy_volume": 228.2, "taker_buy_quote": 52.13777}, {"ts": 1770216720000, "open": 0.2285, "high": 0.2285, "low": 0.2279, "close": 0.2279, "volume": 982.1, "quote_volume": 224.13892, "trades": 20, "taker_buy_volume": 255.4, "taker_buy_quote": 58.3589}, {"ts": 1770216780000, "open": 0.2279, "high": 0.2279, "low": 0.2273, "close": 0.2275, "volume": 8018.1, "quote_volume": 1824.28205, "trades": 58, "taker_buy_volume": 2549.2, "taker_buy_quote": 579.5019}, {"ts": 1770216840000, "open": 0.2276, "high": 0.2281, "low": 0.2276, "close": 0.2281, "volume": 2703.5, "quote_volume": 615.74631, "trades": 28, "taker_buy_volume": 2263.6, "taker_buy_quote": 515.54149}, {"ts": 1770216900000, "open": 0.2282, "high": 0.2289, "low": 0.2282, "close": 0.2282, "volume": 8087.6, "quote_volume": 1848.73794, "trades": 27, "taker_buy_volume": 7506.2, "taker_buy_quote": 1715.88864}, {"ts": 1770216960000, "open": 0.2283, "high": 0.2292, "low": 0.228, "close": 0.229, "volume": 261953.6, "quote_volume": 59887.25436, "trades": 168, "taker_buy_volume": 204354.3, "taker_buy_quote": 46718.39623}, {"ts": 1770217020000, "open": 0.2291, "high": 0.2292, "low": 0.2285, "close": 0.2285, "volume": 262816.6, "quote_volume": 60159.21812, "trades": 269, "taker_buy_volume": 28257.9, "taker_buy_quote": 6466.82683}, {"ts": 1770217080000, "open": 0.2286, "high": 0.2287, "low": 0.2277, "close": 0.2278, "volume": 115393.6, "quote_volume": 26342.80209, "trades": 148, "taker_buy_volume": 20936.4, "taker_buy_quote": 4774.66473}, {"ts": 1770217140000, "open": 0.2277, "high": 0.2277, "low": 0.2273, "close": 0.2276, "volume": 27587.7, "quote_volume": 6276.79186, "trades": 47, "taker_buy_volume": 27323.4, "taker_buy_quote": 6216.66805}, {"ts": 1770217200000, "open": 0.2274, "high": 0.2278, "low": 0.2271, "close": 0.2272, "volume": 5415.0, "quote_volume": 1232.18655, "trades": 40, "taker_buy_volume": 4563.3, "taker_buy_quote": 1038.5691}, {"ts": 1770217260000, "open": 0.2273, "high": 0.2274, "low": 0.2268, "close": 0.2268, "volume": 2086.1, "quote_volume": 473.90915, "trades": 31, "taker_buy_volume": 1619.3, "taker_buy_quote": 367.914}, {"ts": 1770217320000, "open": 0.2269, "high": 0.2276, "low": 0.2264, "close": 0.2275, "volume": 175500.2, "quote_volume": 39839.46145, "trades": 149, "taker_buy_volume": 130592.8, "taker_buy_quote": 29644.25445}, {"ts": 1770217380000, "open": 0.2274, "high": 0.2298, "low": 0.2274, "close": 0.2293, "volume": 51972.7, "quote_volume": 11893.78193, "trades": 196, "taker_buy_volume": 32214.8, "taker_buy_quote": 7373.78151}, {"ts": 1770217440000, "open": 0.2292, "high": 0.2294, "low": 0.2288, "close": 0.2289, "volume": 11289.1, "quote_volume": 2586.94984, "trades": 46, "taker_buy_volume": 3835.5, "taker_buy_quote": 879.00828}, {"ts": 1770217500000, "open": 0.2288, "high": 0.2298, "low": 0.2287, "close": 0.2287, "volume": 31522.7, "quote_volume": 7236.33926, "trades": 94, "taker_buy_volume": 17715.9, "taker_buy_quote": 4065.25526}, {"ts": 1770217560000, "open": 0.2286, "high": 0.2286, "low": 0.2279, "close": 0.2282, "volume": 4995.7, "quote_volume": 1139.44339, "trades": 37, "taker_buy_volume": 3871.7, "taker_buy_quote": 883.00253}, {"ts": 1770217620000, "open": 0.2281, "high": 0.2297, "low": 0.2281, "close": 0.2297, "volume": 4712.5, "quote_volume": 1078.64083, "trades": 53, "taker_buy_volume": 3297.9, "taker_buy_quote": 754.1271}, {"ts": 1770217680000, "open": 0.2296, "high": 0.2302, "low": 0.2293, "close": 0.2295, "volume": 22119.5, "quote_volume": 5087.20946, "trades": 68, "taker_buy_volume": 16247.2, "taker_buy_quote": 3739.14727}, {"ts": 1770217740000, "open": 0.2294, "high": 0.2309, "low": 0.2294, "close": 0.2304, "volume": 23124.7, "quote_volume": 5331.70644, "trades": 72, "taker_buy_volume": 16210.3, "taker_buy_quote": 3737.78331}, {"ts": 1770217800000, "open": 0.2304, "high": 0.231, "low": 0.2298, "close": 0.23, "volume": 15626.6, "quote_volume": 3605.99615, "trades": 63, "taker_buy_volume": 13679.2, "taker_buy_quote": 3157.72618}, {"ts": 1770217860000, "open": 0.23, "high": 0.2309, "low": 0.23, "close": 0.2305, "volume": 9475.6, "quote_volume": 2186.43223, "trades": 33, "taker_buy_volume": 8173.0, "taker_buy_quote": 1886.08755}, {"ts": 1770217920000, "open": 0.2306, "high": 0.231, "low": 0.2302, "close": 0.2302, "volume": 2274.2, "quote_volume": 524.86678, "trades": 27, "taker_buy_volume": 929.2, "taker_buy_quote": 214.34368}, {"ts": 1770217980000, "open": 0.2301, "high": 0.2307, "low": 0.2301, "close": 0.2307, "volume": 478.5, "quote_volume": 110.28555, "trades": 19, "taker_buy_volume": 348.0, "taker_buy_quote": 80.22705}, {"ts": 1770218040000, "open": 0.2307, "high": 0.2307, "low": 0.2301, "close": 0.2305, "volume": 12798.6, "quote_volume": 2947.57558, "trades": 47, "taker_buy_volume": 2021.7, "taker_buy_quote": 465.80409}, {"ts": 1770218100000, "open": 0.2304, "high": 0.2306, "low": 0.2301, "close": 0.2303, "volume": 3787.6, "quote_volume": 872.54299, "trades": 34, "taker_buy_volume": 3046.7, "taker_buy_quote": 701.90881}, {"ts": 1770218160000, "open": 0.2305, "high": 0.2309, "low": 0.2297, "close": 0.2307, "volume": 27919.5, "quote_volume": 6428.93714, "trades": 60, "taker_buy_volume": 24883.5, "taker_buy_quote": 5730.62621}, {"ts": 1770218220000, "open": 0.2307, "high": 0.2308, "low": 0.2302, "close": 0.2302, "volume": 19415.2, "quote_volume": 4475.93643, "trades": 62, "taker_buy_volume": 3381.2, "taker_buy_quote": 779.40058}, {"ts": 1770218280000, "open": 0.2301, "high": 0.2301, "low": 0.2294, "close": 0.2295, "volume": 12881.2, "quote_volume": 2960.73172, "trades": 44, "taker_buy_volume": 7980.7, "taker_buy_quote": 1833.31278}, {"ts": 1770218340000, "open": 0.2294, "high": 0.2296, "low": 0.2294, "close": 0.2295, "volume": 4304.3, "quote_volume": 988.00821, "trades": 16, "taker_buy_volume": 4083.0, "taker_buy_quote": 937.22888}, {"ts": 1770218400000, "open": 0.2296, "high": 0.23, "low": 0.2295, "close": 0.2298, "volume": 4817.7, "quote_volume": 1106.65437, "trades": 35, "taker_buy_volume": 788.7, "taker_buy_quote": 181.24829}, {"ts": 1770218460000, "open": 0.2297, "high": 0.2307, "low": 0.2296, "close": 0.2306, "volume": 13289.3, "quote_volume": 3060.88294, "trades": 56, "taker_buy_volume": 11870.9, "taker_buy_quote": 2734.08484}, {"ts": 1770218520000, "open": 0.2305, "high": 0.2307, "low": 0.2297, "close": 0.2297, "volume": 13678.0, "quote_volume": 3152.16708, "trades": 37, "taker_buy_volume": 7627.0, "taker_buy_quote": 1758.8385}, {"ts": 1770218580000, "open": 0.2296, "high": 0.2311, "low": 0.2294, "close": 0.2311, "volume": 15578.5, "quote_volume": 3588.42939, "trades": 77, "taker_buy_volume": 9979.2, "taker_buy_quote": 2298.35252}, {"ts": 1770218640000, "open": 0.2311, "high": 0.2311, "low": 0.2303, "close": 0.2307, "volume": 5564.3, "quote_volume": 1283.69999, "trades": 41, "taker_buy_volume": 3846.5, "taker_buy_quote": 887.23031}, {"ts": 1770218700000, "open": 0.2306, "high": 0.2307, "low": 0.2302, "close": 0.2305, "volume": 5947.0, "quote_volume": 1371.28074, "trades": 33, "taker_buy_volume": 5642.7, "taker_buy_quote": 1301.16135}, {"ts": 1770218760000, "open": 0.2304, "high": 0.231, "low": 0.2297, "close": 0.2297, "volume": 4353.6, "quote_volume": 1004.01242, "trades": 31, "taker_buy_volume": 1099.3, "taker_buy_quote": 253.79508}, {"ts": 1770218820000, "open": 0.2296, "high": 0.2299, "low": 0.2294, "close": 0.2294, "volume": 1468.0, "quote_volume": 337.20653, "trades": 29, "taker_buy_volume": 1002.8, "taker_buy_quote": 230.42169}, {"ts": 1770218880000, "open": 0.2293, "high": 0.2297, "low": 0.229, "close": 0.2296, "volume": 17543.7, "quote_volume": 4025.61258, "trades": 57, "taker_buy_volume": 16650.6, "taker_buy_quote": 3821.03593}, {"ts": 1770218940000, "open": 0.2295, "high": 0.2299, "low": 0.2295, "close": 0.2299, "volume": 541.2, "quote_volume": 124.29574, "trades": 11, "taker_buy_volume": 423.7, "taker_buy_quote": 97.32077}, {"ts": 1770219000000, "open": 0.2298, "high": 0.23, "low": 0.2296, "close": 0.2296, "volume": 1445.4, "quote_volume": 332.29599, "trades": 12, "taker_buy_volume": 262.4, "taker_buy_quote": 60.30824}, {"ts": 1770219060000, "open": 0.2298, "high": 0.23, "low": 0.2294, "close": 0.2299, "volume": 916.2, "quote_volume": 210.47285, "trades": 29, "taker_buy_volume": 610.8, "taker_buy_quote": 140.3356}, {"ts": 1770219120000, "open": 0.2298, "high": 0.2298, "low": 0.2293, "close": 0.2293, "volume": 1887.3, "quote_volume": 433.51939, "trades": 16, "taker_buy_volume": 641.1, "taker_buy_quote": 147.26503}, {"ts": 1770219180000, "open": 0.2292, "high": 0.2292, "low": 0.2282, "close": 0.2283, "volume": 2919.3, "quote_volume": 667.37943, "trades": 41, "taker_buy_volume": 820.5, "taker_buy_quote": 187.66748}, {"ts": 1770219240000, "open": 0.2282, "high": 0.2282, "low": 0.2276, "close": 0.2276, "volume": 7435.1, "quote_volume": 1694.21356, "trades": 44, "taker_buy_volume": 852.3, "taker_buy_quote": 194.23579}, {"ts": 1770219300000, "open": 0.2275, "high": 0.2276, "low": 0.2272, "close": 0.2272, "volume": 23607.3, "quote_volume": 5371.31595, "trades": 26, "taker_buy_volume": 23107.2, "taker_buy_quote": 5257.59322}, {"ts": 1770219360000, "open": 0.2271, "high": 0.2275, "low": 0.2264, "close": 0.2273, "volume": 139483.8, "quote_volume": 31661.93106, "trades": 121, "taker_buy_volume": 2166.7, "taker_buy_quote": 491.90141}, {"ts": 1770219420000, "open": 0.2272, "high": 0.2272, "low": 0.2269, "close": 0.2269, "volume": 3916.7, "quote_volume": 889.57626, "trades": 27, "taker_buy_volume": 2774.8, "taker_buy_quote": 630.3046}, {"ts": 1770219480000, "open": 0.227, "high": 0.2285, "low": 0.2268, "close": 0.2284, "volume": 69555.8, "quote_volume": 15836.44872, "trades": 246, "taker_buy_volume": 53549.1, "taker_buy_quote": 12189.66357}, {"ts": 1770219540000, "open": 0.2282, "high": 0.2293, "low": 0.2282, "close": 0.2283, "volume": 12414.7, "quote_volume": 2841.68478, "trades": 57, "taker_buy_volume": 8974.4, "taker_buy_quote": 2055.1411}, {"ts": 1770219600000, "open": 0.2283, "high": 0.2292, "low": 0.2281, "close": 0.2291, "volume": 22147.5, "quote_volume": 5069.35477, "trades": 50, "taker_buy_volume": 4142.0, "taker_buy_quote": 948.40239}, {"ts": 1770219660000, "open": 0.2292, "high": 0.2303, "low": 0.2292, "close": 0.2294, "volume": 21589.7, "quote_volume": 4962.29559, "trades": 78, "taker_buy_volume": 8354.2, "taker_buy_quote": 1920.39805}, {"ts": 1770219720000, "open": 0.2293, "high": 0.2297, "low": 0.2293, "close": 0.2294, "volume": 6184.0, "quote_volume": 1418.58986, "trades": 67, "taker_buy_volume": 2979.8, "taker_buy_quote": 683.55075}, {"ts": 1770219780000, "open": 0.2294, "high": 0.2294, "low": 0.2291, "close": 0.2291, "volume": 6292.4, "quote_volume": 1442.77638, "trades": 14, "taker_buy_volume": 4987.6, "taker_buy_quote": 1143.83359}, {"ts": 1770219840000, "open": 0.2292, "high": 0.2296, "low": 0.2292, "close": 0.2293, "volume": 1793.6, "quote_volume": 411.22424, "trades": 25, "taker_buy_volume": 1531.5, "taker_buy_quote": 351.1247}, {"ts": 1770219900000, "open": 0.2292, "high": 0.2294, "low": 0.2291, "close": 0.2291, "volume": 1136.7, "quote_volume": 260.63709, "trades": 14, "taker_buy_volume": 826.2, "taker_buy_quote": 189.46566}, {"ts": 1770219960000, "open": 0.229, "high": 0.229, "low": 0.2284, "close": 0.2288, "volume": 2911.3, "quote_volume": 665.43535, "trades": 31, "taker_buy_volume": 411.0, "taker_buy_quote": 94.01049}, {"ts": 1770220020000, "open": 0.2289, "high": 0.2293, "low": 0.2285, "close": 0.2285, "volume": 1254.1, "quote_volume": 287.18732, "trades": 34, "taker_buy_volume": 685.6, "taker_buy_quote": 157.06217}, {"ts": 1770220080000, "open": 0.2286, "high": 0.2288, "low": 0.2285, "close": 0.2285, "volume": 1621.7, "quote_volume": 370.62684, "trades": 13, "taker_buy_volume": 333.5, "taker_buy_quote": 76.25124}, {"ts": 1770220140000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220200000, "open": 0.2286, "high": 0.229, "low": 0.2284, "close": 0.2284, "volume": 481.9, "quote_volume": 110.21926, "trades": 18, "taker_buy_volume": 219.0, "taker_buy_quote": 50.1072}, {"ts": 1770220260000, "open": 0.2285, "high": 0.2286, "low": 0.2281, "close": 0.2281, "volume": 4479.8, "quote_volume": 1023.64674, "trades": 30, "taker_buy_volume": 3553.9, "taker_buy_quote": 812.07491}, {"ts": 1770220320000, "open": 0.2283, "high": 0.2288, "low": 0.2283, "close": 0.2285, "volume": 7228.4, "quote_volume": 1651.9946, "trades": 24, "taker_buy_volume": 6331.0, "taker_buy_quote": 1447.09186}, {"ts": 1770220380000, "open": 0.2285, "high": 0.229, "low": 0.2282, "close": 0.2282, "volume": 3477.0, "quote_volume": 795.64915, "trades": 21, "taker_buy_volume": 3039.1, "taker_buy_quote": 695.5367}, {"ts": 1770220440000, "open": 0.2281, "high": 0.2287, "low": 0.2278, "close": 0.2287, "volume": 3578.1, "quote_volume": 816.60385, "trades": 25, "taker_buy_volume": 2108.1, "taker_buy_quote": 481.59968}, {"ts": 1770220500000, "open": 0.2287, "high": 0.2296, "low": 0.2287, "close": 0.2293, "volume": 1564.9, "quote_volume": 358.57452, "trades": 29, "taker_buy_volume": 996.3, "taker_buy_quote": 228.24276}, {"ts": 1770220560000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 131.1, "quote_volume": 30.05249, "trades": 5, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02041}, {"ts": 1770220620000, "open": 0.2291, "high": 0.2292, "low": 0.229, "close": 0.2291, "volume": 2190.0, "quote_volume": 501.72901, "trades": 10, "taker_buy_volume": 87.6, "taker_buy_quote": 20.07354}, {"ts": 1770220680000, "open": 0.2292, "high": 0.2298, "low": 0.2292, "close": 0.2298, "volume": 1975.1, "quote_volume": 453.06825, "trades": 12, "taker_buy_volume": 1975.1, "taker_buy_quote": 453.06825}, {"ts": 1770220740000, "open": 0.2299, "high": 0.23, "low": 0.2291, "close": 0.2291, "volume": 9231.9, "quote_volume": 2121.20072, "trades": 20, "taker_buy_volume": 2271.5, "taker_buy_quote": 522.44064}, {"ts": 1770220800000, "open": 0.2292, "high": 0.2294, "low": 0.2291, "close": 0.2293, "volume": 12726.9, "quote_volume": 2917.47321, "trades": 34, "taker_buy_volume": 8301.3, "taker_buy_quote": 1903.13693}, {"ts": 1770220860000, "open": 0.2292, "high": 0.2293, "low": 0.2288, "close": 0.2291, "volume": 21719.0, "quote_volume": 4974.82925, "trades": 34, "taker_buy_volume": 9074.7, "taker_buy_quote": 2079.44511}, {"ts": 1770220920000, "open": 0.229, "high": 0.229, "low": 0.2287, "close": 0.2289, "volume": 262.7, "quote_volume": 60.11888, "trades": 9, "taker_buy_volume": 87.6, "taker_buy_quote": 20.04726}, {"ts": 1770220980000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 460.0, "quote_volume": 105.35166, "trades": 5, "taker_buy_volume": 460.0, "taker_buy_quote": 105.35166}, {"ts": 1770221040000, "open": 0.229, "high": 0.229, "low": 0.2287, "close": 0.2287, "volume": 1241.9, "quote_volume": 284.04836, "trades": 6, "taker_buy_volume": 42.3, "taker_buy_quote": 9.6867}, {"ts": 1770221100000, "open": 0.2288, "high": 0.2291, "low": 0.2287, "close": 0.2287, "volume": 418.2, "quote_volume": 95.73954, "trades": 17, "taker_buy_volume": 243.0, "taker_buy_quote": 55.64502}, {"ts": 1770221160000, "open": 0.2288, "high": 0.2296, "low": 0.2288, "close": 0.229, "volume": 902.8, "quote_volume": 206.95943, "trades": 26, "taker_buy_volume": 474.8, "taker_buy_quote": 108.79903}, {"ts": 1770221220000, "open": 0.2289, "high": 0.2291, "low": 0.2285, "close": 0.2285, "volume": 1664.6, "quote_volume": 381.08743, "trades": 28, "taker_buy_volume": 786.0, "taker_buy_quote": 179.90088}, {"ts": 1770221280000, "open": 0.2286, "high": 0.229, "low": 0.2286, "close": 0.2287, "volume": 350.4, "quote_volume": 80.17152, "trades": 13, "taker_buy_volume": 219.0, "taker_buy_quote": 50.1072}, {"ts": 1770221340000, "open": 0.2288, "high": 0.2288, "low": 0.2284, "close": 0.2285, "volume": 2744.2, "quote_volume": 626.94668, "trades": 13, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02144}, {"ts": 1770221400000, "open": 0.2285, "high": 0.2286, "low": 0.2278, "close": 0.2281, "volume": 21031.3, "quote_volume": 4795.01138, "trades": 73, "taker_buy_volume": 7593.1, "taker_buy_quote": 1730.47643}, {"ts": 1770221460000, "open": 0.228, "high": 0.2289, "low": 0.228, "close": 0.2285, "volume": 9749.6, "quote_volume": 2227.34232, "trades": 38, "taker_buy_volume": 629.9, "taker_buy_quote": 143.9261}, {"ts": 1770221520000, "open": 0.2286, "high": 0.2306, "low": 0.2282, "close": 0.2303, "volume": 66154.6, "quote_volume": 15200.4154, "trades": 234, "taker_buy_volume": 48030.3, "taker_buy_quote": 11035.32526}, {"ts": 1770221580000, "open": 0.2304, "high": 0.2306, "low": 0.2298, "close": 0.2299, "volume": 6999.9, "quote_volume": 1611.88066, "trades": 50, "taker_buy_volume": 4562.8, "taker_buy_quote": 1050.80768}, {"ts": 1770221640000, "open": 0.2299, "high": 0.2299, "low": 0.2296, "close": 0.2298, "volume": 7765.9, "quote_volume": 1784.70082, "trades": 22, "taker_buy_volume": 3678.5, "taker_buy_quote": 845.49726}, {"ts": 1770221700000, "open": 0.2299, "high": 0.2301, "low": 0.2297, "close": 0.2301, "volume": 2414.8, "quote_volume": 555.16252, "trades": 7, "taker_buy_volume": 2371.2, "taker_buy_quote": 545.1476}, {"ts": 1770221760000, "open": 0.23, "high": 0.23, "low": 0.2285, "close": 0.2287, "volume": 32873.5, "quote_volume": 7521.18958, "trades": 170, "taker_buy_volume": 11854.4, "taker_buy_quote": 2711.18921}, {"ts": 1770221820000, "open": 0.2288, "high": 0.229, "low": 0.2281, "close": 0.2283, "volume": 14450.7, "quote_volume": 3302.34902, "trades": 51, "taker_buy_volume": 6005.8, "taker_buy_quote": 1371.27977}, {"ts": 1770221880000, "open": 0.2282, "high": 0.2286, "low": 0.2277, "close": 0.2286, "volume": 3491.4, "quote_volume": 796.24298, "trades": 38, "taker_buy_volume": 2791.4, "taker_buy_quote": 636.5992}, {"ts": 1770221940000, "open": 0.2286, "high": 0.2287, "low": 0.2285, "close": 0.2285, "volume": 1330.8, "quote_volume": 304.27084, "trades": 9, "taker_buy_volume": 1242.4, "taker_buy_quote": 284.06254}, {"ts": 1770222000000, "open": 0.2285, "high": 0.2286, "low": 0.2282, "close": 0.2283, "volume": 2717.9, "quote_volume": 620.71232, "trades": 26, "taker_buy_volume": 992.6, "taker_buy_quote": 226.7614}, {"ts": 1770222060000, "open": 0.2283, "high": 0.2283, "low": 0.2275, "close": 0.2275, "volume": 523.0, "quote_volume": 119.20728, "trades": 15, "taker_buy_volume": 171.3, "taker_buy_quote": 39.07251}, {"ts": 1770222120000, "open": 0.2274, "high": 0.2276, "low": 0.2272, "close": 0.2276, "volume": 3486.8, "quote_volume": 792.68834, "trades": 18, "taker_buy_volume": 2348.7, "taker_buy_quote": 534.1032}, {"ts": 1770222180000, "open": 0.2277, "high": 0.2288, "low": 0.2277, "close": 0.2284, "volume": 10143.6, "quote_volume": 2319.5032, "trades": 41, "taker_buy_volume": 6919.8, "taker_buy_quote": 1582.28037}, {"ts": 1770222240000, "open": 0.2285, "high": 0.2287, "low": 0.2285, "close": 0.2285, "volume": 555.0, "quote_volume": 126.85354, "trades": 9, "taker_buy_volume": 355.4, "taker_buy_quote": 81.24494}, {"ts": 1770222300000, "open": 0.2284, "high": 0.2284, "low": 0.2278, "close": 0.2278, "volume": 1200.7, "quote_volume": 273.87445, "trades": 12, "taker_buy_volume": 841.5, "taker_buy_quote": 191.94615}, {"ts": 1770222360000, "open": 0.2277, "high": 0.2283, "low": 0.2276, "close": 0.2281, "volume": 1881.0, "quote_volume": 428.80651, "trades": 32, "taker_buy_volume": 1269.3, "taker_buy_quote": 289.37394}, {"ts": 1770222420000, "open": 0.2282, "high": 0.2292, "low": 0.2282, "close": 0.229, "volume": 7299.0, "quote_volume": 1667.86617, "trades": 34, "taker_buy_volume": 5337.5, "taker_buy_quote": 1219.2511}, {"ts": 1770222480000, "open": 0.2289, "high": 0.2289, "low": 0.2281, "close": 0.2285, "volume": 1521.2, "quote_volume": 347.44541, "trades": 39, "taker_buy_volume": 754.1, "taker_buy_quote": 172.20282}, {"ts": 1770222540000, "open": 0.2286, "high": 0.229, "low": 0.2286, "close": 0.2289, "volume": 12287.2, "quote_volume": 2812.87157, "trades": 30, "taker_buy_volume": 3366.6, "taker_buy_quote": 770.52679}, {"ts": 1770222600000, "open": 0.229, "high": 0.2292, "low": 0.2284, "close": 0.2284, "volume": 5046.2, "quote_volume": 1154.62295, "trades": 14, "taker_buy_volume": 349.9, "taker_buy_quote": 80.14021}, {"ts": 1770222660000, "open": 0.2283, "high": 0.2283, "low": 0.2281, "close": 0.2281, "volume": 5690.0, "quote_volume": 1298.03089, "trades": 37, "taker_buy_volume": 5250.6, "taker_buy_quote": 1197.77341}, {"ts": 1770222720000, "open": 0.228, "high": 0.2282, "low": 0.2277, "close": 0.2277, "volume": 1548.2, "quote_volume": 352.98297, "trades": 10, "taker_buy_volume": 1328.4, "taker_buy_quote": 302.89497}, {"ts": 1770222780000, "open": 0.2276, "high": 0.2277, "low": 0.2271, "close": 0.2271, "volume": 2102.1, "quote_volume": 478.36693, "trades": 24, "taker_buy_volume": 1629.6, "taker_buy_quote": 370.94372}, {"ts": 1770222840000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 132.3, "quote_volume": 30.06297, "trades": 4, "taker_buy_volume": 88.2, "taker_buy_quote": 20.04345}, {"ts": 1770222900000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.227, "volume": 2848.3, "quote_volume": 646.56851, "trades": 5, "taker_buy_volume": 746.8, "taker_buy_quote": 169.5236}, {"ts": 1770222960000, "open": 0.2269, "high": 0.2269, "low": 0.2266, "close": 0.2266, "volume": 1736.5, "quote_volume": 393.83798, "trades": 11, "taker_buy_volume": 1515.5, "taker_buy_quote": 343.73286}, {"ts": 1770223020000, "open": 0.2265, "high": 0.2269, "low": 0.2261, "close": 0.2269, "volume": 23403.0, "quote_volume": 5303.07105, "trades": 61, "taker_buy_volume": 22941.4, "taker_buy_quote": 5198.59565}, {"ts": 1770223080000, "open": 0.2267, "high": 0.2269, "low": 0.2262, "close": 0.2262, "volume": 17568.5, "quote_volume": 3983.17653, "trades": 53, "taker_buy_volume": 15907.8, "taker_buy_quote": 3607.09678}, {"ts": 1770223140000, "open": 0.2262, "high": 0.2266, "low": 0.226, "close": 0.2261, "volume": 6313.8, "quote_volume": 1427.53699, "trades": 42, "taker_buy_volume": 659.1, "taker_buy_quote": 149.11084}, {"ts": 1770223200000, "open": 0.2261, "high": 0.2264, "low": 0.2261, "close": 0.2262, "volume": 500.7, "quote_volume": 113.29786, "trades": 12, "taker_buy_volume": 313.4, "taker_buy_quote": 70.94047}, {"ts": 1770223260000, "open": 0.2261, "high": 0.227, "low": 0.2261, "close": 0.2265, "volume": 25769.4, "quote_volume": 5841.28279, "trades": 66, "taker_buy_volume": 21371.3, "taker_buy_quote": 4844.32895}, {"ts": 1770223320000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 119.3, "quote_volume": 27.00952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223380000, "open": 0.2265, "high": 0.2267, "low": 0.2265, "close": 0.2265, "volume": 1989.0, "quote_volume": 450.71182, "trades": 10, "taker_buy_volume": 1812.2, "taker_buy_quote": 410.64452}, {"ts": 1770223440000, "open": 0.2264, "high": 0.2264, "low": 0.2262, "close": 0.2262, "volume": 4213.5, "quote_volume": 953.51505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223500000, "open": 0.2262, "high": 0.2262, "low": 0.226, "close": 0.2261, "volume": 4389.8, "quote_volume": 992.93759, "trades": 17, "taker_buy_volume": 218.8, "taker_buy_quote": 49.47068}, {"ts": 1770223560000, "open": 0.2262, "high": 0.2266, "low": 0.2262, "close": 0.2263, "volume": 7192.2, "quote_volume": 1628.96228, "trades": 20, "taker_buy_volume": 1315.2, "taker_buy_quote": 297.85276}, {"ts": 1770223620000, "open": 0.2262, "high": 0.2266, "low": 0.2261, "close": 0.2263, "volume": 15752.3, "quote_volume": 3565.4298, "trades": 24, "taker_buy_volume": 11647.6, "taker_buy_quote": 2636.95109}, {"ts": 1770223680000, "open": 0.2264, "high": 0.2264, "low": 0.2259, "close": 0.2259, "volume": 1321.3, "quote_volume": 298.67848, "trades": 18, "taker_buy_volume": 478.9, "taker_buy_quote": 108.34488}, {"ts": 1770223740000, "open": 0.2259, "high": 0.2264, "low": 0.2259, "close": 0.2262, "volume": 1565.0, "quote_volume": 353.90843, "trades": 20, "taker_buy_volume": 1231.4, "taker_buy_quote": 278.47704}, {"ts": 1770223800000, "open": 0.2262, "high": 0.227, "low": 0.2262, "close": 0.2268, "volume": 6406.5, "quote_volume": 1452.65931, "trades": 47, "taker_buy_volume": 5362.0, "taker_buy_quote": 1216.02331}, {"ts": 1770223860000, "open": 0.2267, "high": 0.227, "low": 0.2265, "close": 0.227, "volume": 309.4, "quote_volume": 70.15424, "trades": 11, "taker_buy_volume": 176.8, "taker_buy_quote": 40.10708}, {"ts": 1770223920000, "open": 0.2271, "high": 0.228, "low": 0.2271, "close": 0.228, "volume": 4341.9, "quote_volume": 988.64072, "trades": 31, "taker_buy_volume": 3414.2, "taker_buy_quote": 777.74843}, {"ts": 1770223980000, "open": 0.2281, "high": 0.2284, "low": 0.2278, "close": 0.228, "volume": 3498.6, "quote_volume": 798.77378, "trades": 22, "taker_buy_volume": 2296.4, "taker_buy_quote": 524.43735}, {"ts": 1770224040000, "open": 0.228, "high": 0.228, "low": 0.2275, "close": 0.2277, "volume": 1027.8, "quote_volume": 234.18003, "trades": 18, "taker_buy_volume": 176.0, "taker_buy_quote": 40.0884}, {"ts": 1770224100000, "open": 0.2278, "high": 0.2286, "low": 0.2278, "close": 0.2283, "volume": 15927.4, "quote_volume": 3633.14952, "trades": 33, "taker_buy_volume": 15664.0, "taker_buy_quote": 3573.01536}, {"ts": 1770224160000, "open": 0.2282, "high": 0.2282, "low": 0.2276, "close": 0.228, "volume": 5865.5, "quote_volume": 1336.87564, "trades": 23, "taker_buy_volume": 1542.1, "taker_buy_quote": 351.56845}, {"ts": 1770224220000, "open": 0.2282, "high": 0.2287, "low": 0.228, "close": 0.2286, "volume": 18868.2, "quote_volume": 4310.57476, "trades": 64, "taker_buy_volume": 14676.9, "taker_buy_quote": 3353.32574}, {"ts": 1770224280000, "open": 0.2283, "high": 0.2283, "low": 0.228, "close": 0.228, "volume": 6663.8, "quote_volume": 1520.44268, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224340000, "open": 0.2279, "high": 0.228, "low": 0.2279, "close": 0.2279, "volume": 7772.7, "quote_volume": 1771.40273, "trades": 53, "taker_buy_volume": 5110.2, "taker_buy_quote": 1164.61898}, {"ts": 1770224400000, "open": 0.2279, "high": 0.2282, "low": 0.2275, "close": 0.2282, "volume": 9140.4, "quote_volume": 2082.03431, "trades": 46, "taker_buy_volume": 6531.2, "taker_buy_quote": 1487.46507}, {"ts": 1770224460000, "open": 0.2283, "high": 0.2285, "low": 0.2272, "close": 0.2274, "volume": 5701.5, "quote_volume": 1297.37287, "trades": 41, "taker_buy_volume": 3777.4, "taker_buy_quote": 859.09673}, {"ts": 1770224520000, "open": 0.2273, "high": 0.2273, "low": 0.227, "close": 0.2272, "volume": 751.5, "quote_volume": 170.68653, "trades": 13, "taker_buy_volume": 120.6, "taker_buy_quote": 27.40032}, {"ts": 1770224580000, "open": 0.2272, "high": 0.2276, "low": 0.2272, "close": 0.2272, "volume": 6036.1, "quote_volume": 1372.81014, "trades": 14, "taker_buy_volume": 3817.3, "taker_buy_quote": 868.26825}, {"ts": 1770224640000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.2271, "volume": 2713.9, "quote_volume": 616.32228, "trades": 6, "taker_buy_volume": 2625.7, "taker_buy_quote": 596.29647}, {"ts": 1770224700000, "open": 0.2272, "high": 0.2274, "low": 0.227, "close": 0.227, "volume": 352.8, "quote_volume": 80.16057, "trades": 13, "taker_buy_volume": 176.4, "taker_buy_quote": 40.09572}, {"ts": 1770224760000, "open": 0.2269, "high": 0.2269, "low": 0.2264, "close": 0.2264, "volume": 265.2, "quote_volume": 60.10758, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224820000, "open": 0.2265, "high": 0.2266, "low": 0.2262, "close": 0.2262, "volume": 8213.6, "quote_volume": 1859.05175, "trades": 60, "taker_buy_volume": 3450.2, "taker_buy_quote": 780.75402}, {"ts": 1770224880000, "open": 0.2262, "high": 0.2268, "low": 0.2262, "close": 0.2267, "volume": 931.3, "quote_volume": 210.92475, "trades": 10, "taker_buy_volume": 887.1, "taker_buy_quote": 200.90461}, {"ts": 1770224940000, "open": 0.2267, "high": 0.2268, "low": 0.2267, "close": 0.2267, "volume": 130.4, "quote_volume": 29.5661, "trades": 5, "taker_buy_volume": 86.2, "taker_buy_quote": 19.54596}, {"ts": 1770225000000, "open": 0.2266, "high": 0.2266, "low": 0.226, "close": 0.226, "volume": 7398.6, "quote_volume": 1674.91251, "trades": 24, "taker_buy_volume": 473.0, "taker_buy_quote": 106.9926}, {"ts": 1770225060000, "open": 0.226, "high": 0.2268, "low": 0.226, "close": 0.2268, "volume": 3455.0, "quote_volume": 781.39205, "trades": 17, "taker_buy_volume": 3423.9, "taker_buy_quote": 774.36034}, {"ts": 1770225120000, "open": 0.2269, "high": 0.2274, "low": 0.2269, "close": 0.2274, "volume": 2404.6, "quote_volume": 546.47315, "trades": 17, "taker_buy_volume": 2295.3, "taker_buy_quote": 521.64043}, {"ts": 1770225180000, "open": 0.2275, "high": 0.2283, "low": 0.2275, "close": 0.2283, "volume": 6446.8, "quote_volume": 1468.81494, "trades": 37, "taker_buy_volume": 4943.1, "taker_buy_quote": 1125.80095}, {"ts": 1770225240000, "open": 0.2284, "high": 0.2287, "low": 0.2279, "close": 0.2279, "volume": 614.5, "quote_volume": 140.32984, "trades": 16, "taker_buy_volume": 175.6, "taker_buy_quote": 40.13338}, {"ts": 1770225300000, "open": 0.228, "high": 0.2291, "low": 0.228, "close": 0.2289, "volume": 7210.3, "quote_volume": 1648.27234, "trades": 45, "taker_buy_volume": 6028.5, "taker_buy_quote": 1377.76717}, {"ts": 1770225360000, "open": 0.2288, "high": 0.2288, "low": 0.2277, "close": 0.2278, "volume": 1697.2, "quote_volume": 386.83464, "trades": 21, "taker_buy_volume": 774.0, "taker_buy_quote": 176.33261}, {"ts": 1770225420000, "open": 0.2277, "high": 0.2279, "low": 0.2276, "close": 0.2277, "volume": 1979.1, "quote_volume": 450.67186, "trades": 15, "taker_buy_volume": 221.5, "taker_buy_quote": 50.4665}, {"ts": 1770225480000, "open": 0.2276, "high": 0.2277, "low": 0.2276, "close": 0.2277, "volume": 86.5, "quote_volume": 19.6918, "trades": 4, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0188}, {"ts": 1770225540000, "open": 0.2276, "high": 0.2276, "low": 0.2273, "close": 0.2273, "volume": 176.3, "quote_volume": 40.09942, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225600000, "open": 0.2272, "high": 0.2273, "low": 0.2269, "close": 0.227, "volume": 8347.5, "quote_volume": 1896.09598, "trades": 28, "taker_buy_volume": 362.7, "taker_buy_quote": 82.38951}, {"ts": 1770225660000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 606.6, "quote_volume": 137.63312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225720000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2265, "volume": 1804.8, "quote_volume": 409.04318, "trades": 18, "taker_buy_volume": 256.2, "taker_buy_quote": 58.05574}, {"ts": 1770225780000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225840000, "open": 0.2266, "high": 0.2269, "low": 0.2264, "close": 0.2265, "volume": 1985.7, "quote_volume": 449.77614, "trades": 19, "taker_buy_volume": 532.5, "taker_buy_quote": 120.66166}, {"ts": 1770225900000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 44.2, "quote_volume": 10.01572, "trades": 2, "taker_buy_volume": 44.2, "taker_buy_quote": 10.01572}, {"ts": 1770225960000, "open": 0.2264, "high": 0.2265, "low": 0.2261, "close": 0.2261, "volume": 221.5, "quote_volume": 50.12545, "trades": 8, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03395}, {"ts": 1770226020000, "open": 0.226, "high": 0.226, "low": 0.2254, "close": 0.2257, "volume": 2867.8, "quote_volume": 647.09472, "trades": 33, "taker_buy_volume": 947.8, "taker_buy_quote": 213.90514}, {"ts": 1770226080000, "open": 0.2258, "high": 0.226, "low": 0.2255, "close": 0.2255, "volume": 709.9, "quote_volume": 160.33394, "trades": 14, "taker_buy_volume": 487.9, "taker_buy_quote": 110.22854}, {"ts": 1770226140000, "open": 0.2255, "high": 0.2257, "low": 0.2255, "close": 0.2257, "volume": 509.9, "quote_volume": 115.06009, "trades": 11, "taker_buy_volume": 399.0, "taker_buy_quote": 90.0477}, {"ts": 1770226200000, "open": 0.2256, "high": 0.2261, "low": 0.2255, "close": 0.2257, "volume": 5199.6, "quote_volume": 1173.8199, "trades": 21, "taker_buy_volume": 4889.0, "taker_buy_quote": 1103.71751}, {"ts": 1770226260000, "open": 0.2257, "high": 0.2275, "low": 0.2257, "close": 0.2268, "volume": 38868.3, "quote_volume": 8820.96453, "trades": 130, "taker_buy_volume": 27697.5, "taker_buy_quote": 6282.01024}, {"ts": 1770226320000, "open": 0.2271, "high": 0.2273, "low": 0.2267, "close": 0.2267, "volume": 3927.5, "quote_volume": 891.0979, "trades": 26, "taker_buy_volume": 2748.4, "taker_buy_quote": 623.63834}, {"ts": 1770226380000, "open": 0.2268, "high": 0.2272, "low": 0.2268, "close": 0.2271, "volume": 439.4, "quote_volume": 99.77425, "trades": 11, "taker_buy_volume": 262.9, "taker_buy_quote": 59.68669}, {"ts": 1770226440000, "open": 0.2272, "high": 0.2273, "low": 0.2268, "close": 0.2269, "volume": 628.6, "quote_volume": 142.73449, "trades": 19, "taker_buy_volume": 226.0, "taker_buy_quote": 51.33887}, {"ts": 1770226500000, "open": 0.2268, "high": 0.2268, "low": 0.2265, "close": 0.2265, "volume": 296.2, "quote_volume": 67.13528, "trades": 12, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02014}, {"ts": 1770226560000, "open": 0.2264, "high": 0.2264, "low": 0.2261, "close": 0.2262, "volume": 369.5, "quote_volume": 83.60013, "trades": 13, "taker_buy_volume": 148.0, "taker_buy_quote": 33.48797}, {"ts": 1770226620000, "open": 0.2261, "high": 0.2261, "low": 0.2259, "close": 0.2259, "volume": 132.9, "quote_volume": 30.0354, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226680000, "open": 0.2259, "high": 0.2261, "low": 0.2253, "close": 0.2258, "volume": 19056.3, "quote_volume": 4298.95963, "trades": 56, "taker_buy_volume": 13566.0, "taker_buy_quote": 3061.39529}, {"ts": 1770226740000, "open": 0.2256, "high": 0.2258, "low": 0.2256, "close": 0.2258, "volume": 250.0, "quote_volume": 56.41332, "trades": 8, "taker_buy_volume": 250.0, "taker_buy_quote": 56.41332}, {"ts": 1770226800000, "open": 0.2257, "high": 0.2263, "low": 0.2253, "close": 0.2261, "volume": 15002.8, "quote_volume": 3388.69744, "trades": 71, "taker_buy_volume": 11689.8, "taker_buy_quote": 2641.52003}, {"ts": 1770226860000, "open": 0.2263, "high": 0.2271, "low": 0.2263, "close": 0.2271, "volume": 6616.5, "quote_volume": 1499.58605, "trades": 53, "taker_buy_volume": 1355.0, "taker_buy_quote": 307.18273}, {"ts": 1770226920000, "open": 0.2272, "high": 0.2274, "low": 0.2269, "close": 0.2269, "volume": 7616.2, "quote_volume": 1730.44884, "trades": 19, "taker_buy_volume": 7219.1, "taker_buy_quote": 1640.25418}, {"ts": 1770226980000, "open": 0.227, "high": 0.2279, "low": 0.227, "close": 0.2277, "volume": 2963.6, "quote_volume": 674.22355, "trades": 21, "taker_buy_volume": 2639.9, "taker_buy_quote": 600.54676}, {"ts": 1770227040000, "open": 0.2278, "high": 0.2278, "low": 0.2275, "close": 0.2277, "volume": 2752.4, "quote_volume": 626.71268, "trades": 9, "taker_buy_volume": 2620.4, "taker_buy_quote": 596.66948}, {"ts": 1770227100000, "open": 0.2274, "high": 0.2274, "low": 0.2268, "close": 0.2268, "volume": 584.2, "quote_volume": 132.58918, "trades": 14, "taker_buy_volume": 275.4, "taker_buy_quote": 62.46072}, {"ts": 1770227160000, "open": 0.227, "high": 0.2274, "low": 0.227, "close": 0.2272, "volume": 1563.6, "quote_volume": 355.03427, "trades": 11, "taker_buy_volume": 1298.8, "taker_buy_quote": 294.87171}, {"ts": 1770227220000, "open": 0.2271, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 1102.8, "quote_volume": 250.49238, "trades": 6, "taker_buy_volume": 44.1, "taker_buy_quote": 10.01952}, {"ts": 1770227280000, "open": 0.2273, "high": 0.2273, "low": 0.227, "close": 0.227, "volume": 1713.5, "quote_volume": 389.17995, "trades": 23, "taker_buy_volume": 923.2, "taker_buy_quote": 209.694}, {"ts": 1770227340000, "open": 0.2272, "high": 0.2275, "low": 0.2272, "close": 0.2275, "volume": 819.4, "quote_volume": 186.32713, "trades": 12, "taker_buy_volume": 220.3, "taker_buy_quote": 50.09179}, {"ts": 1770227400000, "open": 0.2274, "high": 0.2274, "low": 0.2273, "close": 0.2273, "volume": 88.1, "quote_volume": 20.02953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227460000, "open": 0.2274, "high": 0.2277, "low": 0.2274, "close": 0.2276, "volume": 775.1, "quote_volume": 176.30835, "trades": 14, "taker_buy_volume": 687.1, "taker_buy_quote": 156.28395}, {"ts": 1770227520000, "open": 0.2277, "high": 0.228, "low": 0.2276, "close": 0.228, "volume": 1801.1, "quote_volume": 410.3794, "trades": 11, "taker_buy_volume": 176.0, "taker_buy_quote": 40.1016}, {"ts": 1770227580000, "open": 0.2281, "high": 0.2281, "low": 0.2277, "close": 0.2277, "volume": 6242.4, "quote_volume": 1423.21686, "trades": 21, "taker_buy_volume": 1680.7, "taker_buy_quote": 383.34896}, {"ts": 1770227640000, "open": 0.2278, "high": 0.2279, "low": 0.2276, "close": 0.2276, "volume": 176.0, "quote_volume": 40.084, "trades": 6, "taker_buy_volume": 88.0, "taker_buy_quote": 20.0508}, {"ts": 1770227700000, "open": 0.2277, "high": 0.2284, "low": 0.2277, "close": 0.2284, "volume": 2344.3, "quote_volume": 534.85723, "trades": 25, "taker_buy_volume": 1333.8, "taker_buy_quote": 304.16008}, {"ts": 1770227760000, "open": 0.2285, "high": 0.2286, "low": 0.2279, "close": 0.2279, "volume": 7284.9, "quote_volume": 1663.31915, "trades": 44, "taker_buy_volume": 2560.7, "taker_buy_quote": 584.19791}, {"ts": 1770227820000, "open": 0.2278, "high": 0.2289, "low": 0.2278, "close": 0.2289, "volume": 3922.5, "quote_volume": 896.65278, "trades": 20, "taker_buy_volume": 3775.3, "taker_buy_quote": 863.03498}, {"ts": 1770227880000, "open": 0.2287, "high": 0.2288, "low": 0.2287, "close": 0.2287, "volume": 736.6, "quote_volume": 168.52153, "trades": 8, "taker_buy_volume": 649.0, "taker_buy_quote": 148.48741}, {"ts": 1770227940000, "open": 0.2286, "high": 0.2286, "low": 0.2285, "close": 0.2285, "volume": 749.3, "quote_volume": 171.21943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228000000, "open": 0.2284, "high": 0.2284, "low": 0.2279, "close": 0.2279, "volume": 4674.2, "quote_volume": 1066.60509, "trades": 24, "taker_buy_volume": 834.6, "taker_buy_quote": 190.46889}, {"ts": 1770228060000, "open": 0.2279, "high": 0.2279, "low": 0.2276, "close": 0.2276, "volume": 696.6, "quote_volume": 158.72059, "trades": 8, "taker_buy_volume": 483.1, "taker_buy_quote": 110.09849}, {"ts": 1770228120000, "open": 0.2275, "high": 0.2275, "low": 0.2273, "close": 0.2273, "volume": 1376.1, "quote_volume": 312.84604, "trades": 10, "taker_buy_volume": 1243.9, "taker_buy_quote": 282.78377}, {"ts": 1770228180000, "open": 0.2274, "high": 0.2278, "low": 0.2274, "close": 0.2277, "volume": 1099.1, "quote_volume": 250.0322, "trades": 7, "taker_buy_volume": 923.0, "taker_buy_quote": 209.93423}, {"ts": 1770228240000, "open": 0.2277, "high": 0.2277, "low": 0.2271, "close": 0.2271, "volume": 1097.8, "quote_volume": 249.6591, "trades": 12, "taker_buy_volume": 746.8, "taker_buy_quote": 169.82232}, {"ts": 1770228300000, "open": 0.2272, "high": 0.2272, "low": 0.2267, "close": 0.227, "volume": 13311.9, "quote_volume": 3020.90112, "trades": 32, "taker_buy_volume": 5254.5, "taker_buy_quote": 1192.18566}, {"ts": 1770228360000, "open": 0.227, "high": 0.2272, "low": 0.227, "close": 0.227, "volume": 3101.3, "quote_volume": 704.19327, "trades": 14, "taker_buy_volume": 3013.1, "taker_buy_quote": 684.16746}, {"ts": 1770228420000, "open": 0.227, "high": 0.2273, "low": 0.227, "close": 0.2272, "volume": 1967.7, "quote_volume": 447.1262, "trades": 14, "taker_buy_volume": 1785.8, "taker_buy_quote": 405.81726}, {"ts": 1770228480000, "open": 0.2271, "high": 0.2271, "low": 0.2265, "close": 0.2265, "volume": 5928.0, "quote_volume": 1343.78157, "trades": 23, "taker_buy_volume": 1252.1, "taker_buy_quote": 284.09494}, {"ts": 1770228540000, "open": 0.2264, "high": 0.2264, "low": 0.2255, "close": 0.2256, "volume": 11960.1, "quote_volume": 2702.04434, "trades": 37, "taker_buy_volume": 280.0, "taker_buy_quote": 63.196}, {"ts": 1770228600000, "open": 0.2257, "high": 0.227, "low": 0.2257, "close": 0.227, "volume": 930.0, "quote_volume": 210.70238, "trades": 23, "taker_buy_volume": 664.1, "taker_buy_quote": 150.3475}, {"ts": 1770228660000, "open": 0.2271, "high": 0.2277, "low": 0.2268, "close": 0.2268, "volume": 22733.4, "quote_volume": 5169.9303, "trades": 89, "taker_buy_volume": 19462.1, "taker_buy_quote": 4426.08894}, {"ts": 1770228720000, "open": 0.2269, "high": 0.2271, "low": 0.2264, "close": 0.2264, "volume": 2745.0, "quote_volume": 622.65708, "trades": 18, "taker_buy_volume": 2479.9, "taker_buy_quote": 562.57223}, {"ts": 1770228780000, "open": 0.2263, "high": 0.2265, "low": 0.2263, "close": 0.2265, "volume": 5093.7, "quote_volume": 1153.44475, "trades": 5, "taker_buy_volume": 5049.4, "taker_buy_quote": 1143.41966}, {"ts": 1770228840000, "open": 0.2262, "high": 0.2263, "low": 0.2261, "close": 0.2261, "volume": 177.2, "quote_volume": 40.08264, "trades": 6, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02509}, {"ts": 1770228900000, "open": 0.2262, "high": 0.2262, "low": 0.2258, "close": 0.2259, "volume": 1479.6, "quote_volume": 334.21526, "trades": 11, "taker_buy_volume": 791.1, "taker_buy_quote": 178.72278}, {"ts": 1770228960000, "open": 0.2257, "high": 0.2258, "low": 0.2254, "close": 0.2257, "volume": 9505.2, "quote_volume": 2144.03424, "trades": 33, "taker_buy_volume": 4517.1, "taker_buy_quote": 1019.33098}, {"ts": 1770229020000, "open": 0.2256, "high": 0.2259, "low": 0.2255, "close": 0.2256, "volume": 5849.8, "quote_volume": 1319.72931, "trades": 15, "taker_buy_volume": 368.9, "taker_buy_quote": 83.32119}, {"ts": 1770229080000, "open": 0.2257, "high": 0.2262, "low": 0.2257, "close": 0.2261, "volume": 11241.1, "quote_volume": 2539.2751, "trades": 21, "taker_buy_volume": 6212.1, "taker_buy_quote": 1402.71667}, {"ts": 1770229140000, "open": 0.2262, "high": 0.2265, "low": 0.226, "close": 0.226, "volume": 2352.8, "quote_volume": 532.75035, "trades": 20, "taker_buy_volume": 2028.3, "taker_buy_quote": 459.31755}, {"ts": 1770229200000, "open": 0.2262, "high": 0.2263, "low": 0.2258, "close": 0.2258, "volume": 2137.8, "quote_volume": 483.71326, "trades": 26, "taker_buy_volume": 88.6, "taker_buy_quote": 20.04575}, {"ts": 1770229260000, "open": 0.2258, "high": 0.2261, "low": 0.2257, "close": 0.2261, "volume": 2376.0, "quote_volume": 536.52735, "trades": 12, "taker_buy_volume": 1376.0, "taker_buy_quote": 310.75267}, {"ts": 1770229320000, "open": 0.2262, "high": 0.2263, "low": 0.2259, "close": 0.2259, "volume": 413.2, "quote_volume": 93.42895, "trades": 12, "taker_buy_volume": 88.6, "taker_buy_quote": 20.04575}, {"ts": 1770229380000, "open": 0.2258, "high": 0.2258, "low": 0.2253, "close": 0.2253, "volume": 4695.8, "quote_volume": 1058.03029, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229440000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 288.1, "quote_volume": 64.93774, "trades": 2, "taker_buy_volume": 288.1, "taker_buy_quote": 64.93774}, {"ts": 1770229500000, "open": 0.2255, "high": 0.2261, "low": 0.2255, "close": 0.2261, "volume": 864.8, "quote_volume": 195.21637, "trades": 10, "taker_buy_volume": 864.8, "taker_buy_quote": 195.21637}, {"ts": 1770229560000, "open": 0.2259, "high": 0.226, "low": 0.2258, "close": 0.2258, "volume": 177.4, "quote_volume": 40.07465, "trades": 8, "taker_buy_volume": 44.3, "taker_buy_quote": 10.0118}, {"ts": 1770229620000, "open": 0.226, "high": 0.2266, "low": 0.226, "close": 0.2264, "volume": 6575.8, "quote_volume": 1489.03632, "trades": 22, "taker_buy_volume": 4374.5, "taker_buy_quote": 990.57876}, {"ts": 1770229680000, "open": 0.2265, "high": 0.2268, "low": 0.2265, "close": 0.2268, "volume": 2256.8, "quote_volume": 511.59442, "trades": 8, "taker_buy_volume": 2124.1, "taker_buy_quote": 481.5246}, {"ts": 1770229740000, "open": 0.2269, "high": 0.2292, "low": 0.2269, "close": 0.2281, "volume": 49049.0, "quote_volume": 11196.81068, "trades": 125, "taker_buy_volume": 34387.3, "taker_buy_quote": 7848.53759}, {"ts": 1770229800000, "open": 0.228, "high": 0.2286, "low": 0.2278, "close": 0.2281, "volume": 20056.3, "quote_volume": 4575.64159, "trades": 80, "taker_buy_volume": 16992.5, "taker_buy_quote": 3876.78725}, {"ts": 1770229860000, "open": 0.2281, "high": 0.2292, "low": 0.2281, "close": 0.2291, "volume": 9370.5, "quote_volume": 2144.41958, "trades": 35, "taker_buy_volume": 8233.3, "taker_buy_quote": 1883.93297}, {"ts": 1770229920000, "open": 0.2292, "high": 0.2295, "low": 0.2286, "close": 0.2289, "volume": 11492.5, "quote_volume": 2632.64269, "trades": 40, "taker_buy_volume": 6896.1, "taker_buy_quote": 1579.91999}, {"ts": 1770229980000, "open": 0.2287, "high": 0.2291, "low": 0.2287, "close": 0.2291, "volume": 5605.9, "quote_volume": 1283.80165, "trades": 21, "taker_buy_volume": 3985.9, "taker_buy_quote": 912.89747}, {"ts": 1770230040000, "open": 0.229, "high": 0.2291, "low": 0.2287, "close": 0.229, "volume": 5522.7, "quote_volume": 1264.25614, "trades": 15, "taker_buy_volume": 1077.2, "taker_buy_quote": 246.68557}, {"ts": 1770230100000, "open": 0.2291, "high": 0.2296, "low": 0.2284, "close": 0.2284, "volume": 13198.7, "quote_volume": 3025.52878, "trades": 53, "taker_buy_volume": 9582.0, "taker_buy_quote": 2196.68406}, {"ts": 1770230160000, "open": 0.2283, "high": 0.2286, "low": 0.2282, "close": 0.2286, "volume": 438.3, "quote_volume": 100.07703, "trades": 16, "taker_buy_volume": 246.5, "taker_buy_quote": 56.30058}, {"ts": 1770230220000, "open": 0.2287, "high": 0.2293, "low": 0.2287, "close": 0.2293, "volume": 2017.3, "quote_volume": 462.29852, "trades": 17, "taker_buy_volume": 1009.4, "taker_buy_quote": 231.29316}, {"ts": 1770230280000, "open": 0.2292, "high": 0.2298, "low": 0.229, "close": 0.2298, "volume": 21633.2, "quote_volume": 4965.56918, "trades": 64, "taker_buy_volume": 13799.2, "taker_buy_quote": 3170.21087}, {"ts": 1770230340000, "open": 0.2299, "high": 0.2302, "low": 0.2299, "close": 0.2299, "volume": 2893.0, "quote_volume": 665.7375, "trades": 15, "taker_buy_volume": 174.4, "taker_buy_quote": 40.12072}, {"ts": 1770230400000, "open": 0.2298, "high": 0.2317, "low": 0.2295, "close": 0.2308, "volume": 60491.7, "quote_volume": 13958.21658, "trades": 145, "taker_buy_volume": 40808.0, "taker_buy_quote": 9412.36837}, {"ts": 1770230460000, "open": 0.2309, "high": 0.2313, "low": 0.2308, "close": 0.2313, "volume": 9520.4, "quote_volume": 2200.00103, "trades": 33, "taker_buy_volume": 6766.8, "taker_buy_quote": 1564.06403}, {"ts": 1770230520000, "open": 0.2314, "high": 0.2321, "low": 0.2311, "close": 0.2318, "volume": 10848.4, "quote_volume": 2514.02721, "trades": 44, "taker_buy_volume": 4823.0, "taker_buy_quote": 1118.01538}, {"ts": 1770230580000, "open": 0.2318, "high": 0.2321, "low": 0.2318, "close": 0.2319, "volume": 4920.2, "quote_volume": 1141.46097, "trades": 28, "taker_buy_volume": 3603.0, "taker_buy_quote": 835.84233}, {"ts": 1770230640000, "open": 0.2318, "high": 0.2321, "low": 0.2318, "close": 0.2321, "volume": 3825.4, "quote_volume": 887.34913, "trades": 16, "taker_buy_volume": 1985.7, "taker_buy_quote": 460.60772}, {"ts": 1770230700000, "open": 0.232, "high": 0.232, "low": 0.2311, "close": 0.2315, "volume": 10284.7, "quote_volume": 2379.77153, "trades": 51, "taker_buy_volume": 4858.1, "taker_buy_quote": 1124.13357}, {"ts": 1770230760000, "open": 0.2314, "high": 0.2314, "low": 0.2308, "close": 0.2311, "volume": 2294.5, "quote_volume": 529.81236, "trades": 22, "taker_buy_volume": 141.0, "taker_buy_quote": 32.58076}, {"ts": 1770230820000, "open": 0.231, "high": 0.231, "low": 0.2302, "close": 0.2302, "volume": 2797.5, "quote_volume": 645.2028, "trades": 34, "taker_buy_volume": 2274.2, "taker_buy_quote": 524.49491}, {"ts": 1770230880000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 163.5, "quote_volume": 37.65405, "trades": 7, "taker_buy_volume": 163.5, "taker_buy_quote": 37.65405}, {"ts": 1770230940000, "open": 0.2304, "high": 0.2309, "low": 0.2304, "close": 0.2308, "volume": 1441.9, "quote_volume": 332.6728, "trades": 26, "taker_buy_volume": 946.5, "taker_buy_quote": 218.34316}, {"ts": 1770231000000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2306, "volume": 1189.5, "quote_volume": 274.28567, "trades": 7, "taker_buy_volume": 724.9, "taker_buy_quote": 167.16194}, {"ts": 1770231060000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2305, "volume": 165.0, "quote_volume": 38.04465, "trades": 7, "taker_buy_volume": 121.5, "taker_buy_quote": 28.0179}, {"ts": 1770231120000, "open": 0.2304, "high": 0.2307, "low": 0.2303, "close": 0.2306, "volume": 1257.7, "quote_volume": 289.85909, "trades": 15, "taker_buy_volume": 446.8, "taker_buy_quote": 103.03208}, {"ts": 1770231180000, "open": 0.2305, "high": 0.2307, "low": 0.2303, "close": 0.2307, "volume": 6222.2, "quote_volume": 1434.18672, "trades": 32, "taker_buy_volume": 6048.2, "taker_buy_quote": 1394.09277}, {"ts": 1770231240000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2305, "volume": 4965.6, "quote_volume": 1144.96041, "trades": 6, "taker_buy_volume": 746.8, "taker_buy_quote": 172.1374}, {"ts": 1770231300000, "open": 0.2304, "high": 0.2304, "low": 0.23, "close": 0.2301, "volume": 497.0, "quote_volume": 114.42858, "trades": 9, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1770231360000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 43.6, "quote_volume": 10.03672, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03672}, {"ts": 1770231420000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 5912.2, "quote_volume": 1359.22338, "trades": 7, "taker_buy_volume": 306.0, "taker_buy_quote": 70.3494}, {"ts": 1770231480000, "open": 0.2299, "high": 0.2299, "low": 0.2296, "close": 0.2297, "volume": 3050.2, "quote_volume": 700.41775, "trades": 15, "taker_buy_volume": 262.4, "taker_buy_quote": 60.3214}, {"ts": 1770231540000, "open": 0.2296, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 568.2, "quote_volume": 130.35817, "trades": 8, "taker_buy_volume": 437.2, "taker_buy_quote": 100.29368}, {"ts": 1770231600000, "open": 0.2294, "high": 0.2296, "low": 0.2294, "close": 0.2296, "volume": 1674.4, "quote_volume": 384.25298, "trades": 10, "taker_buy_volume": 738.1, "taker_buy_quote": 169.37213}, {"ts": 1770231660000, "open": 0.2297, "high": 0.2306, "low": 0.2297, "close": 0.2306, "volume": 1323.1, "quote_volume": 304.39569, "trades": 22, "taker_buy_volume": 1148.5, "taker_buy_quote": 264.25515}, {"ts": 1770231720000, "open": 0.2306, "high": 0.231, "low": 0.2306, "close": 0.2309, "volume": 638.9, "quote_volume": 147.4279, "trades": 10, "taker_buy_volume": 595.5, "taker_buy_quote": 137.40684}, {"ts": 1770231780000, "open": 0.231, "high": 0.2314, "low": 0.231, "close": 0.2312, "volume": 3843.3, "quote_volume": 889.22332, "trades": 27, "taker_buy_volume": 3416.6, "taker_buy_quote": 790.53615}, {"ts": 1770231840000, "open": 0.231, "high": 0.2316, "low": 0.2308, "close": 0.231, "volume": 10646.4, "quote_volume": 2461.84309, "trades": 52, "taker_buy_volume": 9895.6, "taker_buy_quote": 2288.24957}, {"ts": 1770231900000, "open": 0.2309, "high": 0.231, "low": 0.2308, "close": 0.2308, "volume": 217.0, "quote_volume": 50.10096, "trades": 10, "taker_buy_volume": 43.4, "taker_buy_quote": 10.0254}, {"ts": 1770231960000, "open": 0.2307, "high": 0.2307, "low": 0.2305, "close": 0.2305, "volume": 130.3, "quote_volume": 30.04717, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232020000, "open": 0.2304, "high": 0.2304, "low": 0.2301, "close": 0.2301, "volume": 1180.5, "quote_volume": 271.88207, "trades": 17, "taker_buy_volume": 1006.5, "taker_buy_quote": 231.81857}, {"ts": 1770232080000, "open": 0.23, "high": 0.2305, "low": 0.2299, "close": 0.2305, "volume": 6164.4, "quote_volume": 1418.27204, "trades": 19, "taker_buy_volume": 3346.3, "taker_buy_quote": 770.38009}, {"ts": 1770232140000, "open": 0.2306, "high": 0.2307, "low": 0.2303, "close": 0.2303, "volume": 315.9, "quote_volume": 72.82971, "trades": 9, "taker_buy_volume": 136.2, "taker_buy_quote": 31.41699}, {"ts": 1770232200000, "open": 0.2303, "high": 0.2305, "low": 0.2301, "close": 0.2301, "volume": 6817.1, "quote_volume": 1569.34723, "trades": 13, "taker_buy_volume": 70.9, "taker_buy_quote": 16.34245}, {"ts": 1770232260000, "open": 0.2303, "high": 0.2303, "low": 0.23, "close": 0.23, "volume": 174.1, "quote_volume": 40.0691, "trades": 8, "taker_buy_volume": 43.5, "taker_buy_quote": 10.01805}, {"ts": 1770232320000, "open": 0.2301, "high": 0.2302, "low": 0.2298, "close": 0.2298, "volume": 477.4, "quote_volume": 109.82794, "trades": 8, "taker_buy_volume": 87.2, "taker_buy_quote": 20.06908}, {"ts": 1770232380000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 87.2, "quote_volume": 20.0342, "trades": 3, "taker_buy_volume": 43.6, "taker_buy_quote": 10.01928}, {"ts": 1770232440000, "open": 0.2298, "high": 0.2299, "low": 0.2298, "close": 0.2299, "volume": 477.9, "quote_volume": 109.82578, "trades": 3, "taker_buy_volume": 477.9, "taker_buy_quote": 109.82578}, {"ts": 1770232500000, "open": 0.23, "high": 0.2303, "low": 0.23, "close": 0.2301, "volume": 355.3, "quote_volume": 81.76758, "trades": 14, "taker_buy_volume": 268.3, "taker_buy_quote": 61.74453}, {"ts": 1770232560000, "open": 0.2303, "high": 0.2307, "low": 0.23, "close": 0.2306, "volume": 14025.6, "quote_volume": 3232.83486, "trades": 41, "taker_buy_volume": 10578.8, "taker_buy_quote": 2438.07244}, {"ts": 1770232620000, "open": 0.2308, "high": 0.2311, "low": 0.2306, "close": 0.2306, "volume": 6206.9, "quote_volume": 1433.00085, "trades": 42, "taker_buy_volume": 5244.3, "taker_buy_quote": 1210.93338}, {"ts": 1770232680000, "open": 0.2307, "high": 0.2308, "low": 0.2305, "close": 0.2308, "volume": 517.9, "quote_volume": 119.46731, "trades": 10, "taker_buy_volume": 165.5, "taker_buy_quote": 38.17733}, {"ts": 1770232740000, "open": 0.2309, "high": 0.2311, "low": 0.2303, "close": 0.2303, "volume": 2610.0, "quote_volume": 601.64716, "trades": 20, "taker_buy_volume": 130.2, "taker_buy_quote": 30.0762}, {"ts": 1770232800000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 43.5, "quote_volume": 10.0137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232860000, "open": 0.2301, "high": 0.2301, "low": 0.2295, "close": 0.2295, "volume": 1159.3, "quote_volume": 266.40415, "trades": 17, "taker_buy_volume": 321.2, "taker_buy_quote": 73.7154}, {"ts": 1770232920000, "open": 0.2294, "high": 0.2294, "low": 0.2288, "close": 0.2288, "volume": 10951.6, "quote_volume": 2507.46386, "trades": 34, "taker_buy_volume": 136.6, "taker_buy_quote": 31.30872}, {"ts": 1770232980000, "open": 0.2289, "high": 0.2292, "low": 0.2289, "close": 0.2292, "volume": 7482.4, "quote_volume": 1713.0931, "trades": 7, "taker_buy_volume": 7482.4, "taker_buy_quote": 1713.0931}, {"ts": 1770233040000, "open": 0.2293, "high": 0.2298, "low": 0.2293, "close": 0.2297, "volume": 703.1, "quote_volume": 161.44453, "trades": 19, "taker_buy_volume": 305.7, "taker_buy_quote": 70.18431}, {"ts": 1770233100000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 410.1, "quote_volume": 94.20869, "trades": 7, "taker_buy_volume": 322.9, "taker_buy_quote": 74.17885}, {"ts": 1770233160000, "open": 0.2296, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 87.3, "quote_volume": 20.03971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233220000, "open": 0.2294, "high": 0.2298, "low": 0.2294, "close": 0.2295, "volume": 21769.0, "quote_volume": 4999.03147, "trades": 28, "taker_buy_volume": 20744.0, "taker_buy_quote": 4763.80458}, {"ts": 1770233280000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 43.7, "quote_volume": 10.02478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233340000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 305.7, "quote_volume": 70.15815, "trades": 4, "taker_buy_volume": 305.7, "taker_buy_quote": 70.15815}, {"ts": 1770233400000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 2590.9, "quote_volume": 594.69926, "trades": 10, "taker_buy_volume": 130.3, "taker_buy_quote": 29.91688}, {"ts": 1770233460000, "open": 0.2296, "high": 0.2298, "low": 0.2296, "close": 0.2297, "volume": 274.8, "quote_volume": 63.11153, "trades": 11, "taker_buy_volume": 231.2, "taker_buy_quote": 53.09661}, {"ts": 1770233520000, "open": 0.2296, "high": 0.2296, "low": 0.2294, "close": 0.2295, "volume": 3188.0, "quote_volume": 731.64162, "trades": 8, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02915}, {"ts": 1770233580000, "open": 0.2296, "high": 0.2298, "low": 0.2295, "close": 0.2298, "volume": 2437.0, "quote_volume": 559.91344, "trades": 16, "taker_buy_volume": 2393.3, "taker_buy_quote": 549.88429}, {"ts": 1770233640000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 874.6, "quote_volume": 200.94374, "trades": 7, "taker_buy_volume": 700.0, "taker_buy_quote": 160.83812}, {"ts": 1770233700000, "open": 0.2298, "high": 0.2301, "low": 0.2297, "close": 0.2297, "volume": 1116.7, "quote_volume": 256.68824, "trades": 20, "taker_buy_volume": 891.3, "taker_buy_quote": 204.8775}, {"ts": 1770233760000, "open": 0.2298, "high": 0.2303, "low": 0.2298, "close": 0.2298, "volume": 2717.6, "quote_volume": 625.74556, "trades": 17, "taker_buy_volume": 2586.8, "taker_buy_quote": 595.67464}, {"ts": 1770233820000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233880000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 66.8, "quote_volume": 15.364, "trades": 2, "taker_buy_volume": 66.8, "taker_buy_quote": 15.364}, {"ts": 1770233940000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 43.6, "quote_volume": 10.02364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234000000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 222.8, "quote_volume": 51.19508, "trades": 5, "taker_buy_volume": 135.6, "taker_buy_quote": 31.16088}, {"ts": 1770234060000, "open": 0.2299, "high": 0.2303, "low": 0.2299, "close": 0.2303, "volume": 1552.9, "quote_volume": 357.05527, "trades": 8, "taker_buy_volume": 217.9, "taker_buy_quote": 50.13877}, {"ts": 1770234120000, "open": 0.2304, "high": 0.231, "low": 0.2304, "close": 0.2308, "volume": 3426.1, "quote_volume": 790.43582, "trades": 29, "taker_buy_volume": 3061.8, "taker_buy_quote": 706.4149}, {"ts": 1770234180000, "open": 0.2309, "high": 0.2313, "low": 0.2309, "close": 0.231, "volume": 8352.4, "quote_volume": 1930.39618, "trades": 18, "taker_buy_volume": 2371.3, "taker_buy_quote": 548.12647}, {"ts": 1770234240000, "open": 0.2311, "high": 0.2312, "low": 0.2311, "close": 0.2312, "volume": 437.6, "quote_volume": 101.15124, "trades": 2, "taker_buy_volume": 437.6, "taker_buy_quote": 101.15124}, {"ts": 1770234300000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234360000, "open": 0.2313, "high": 0.232, "low": 0.2313, "close": 0.2319, "volume": 2109.8, "quote_volume": 488.67885, "trades": 22, "taker_buy_volume": 769.0, "taker_buy_quote": 178.09123}, {"ts": 1770234420000, "open": 0.232, "high": 0.2321, "low": 0.232, "close": 0.232, "volume": 986.5, "quote_volume": 228.87562, "trades": 9, "taker_buy_volume": 866.2, "taker_buy_quote": 200.96602}, {"ts": 1770234480000, "open": 0.2321, "high": 0.2331, "low": 0.2321, "close": 0.2325, "volume": 22292.8, "quote_volume": 5187.53534, "trades": 81, "taker_buy_volume": 8026.3, "taker_buy_quote": 1865.82328}, {"ts": 1770234540000, "open": 0.2327, "high": 0.2327, "low": 0.2319, "close": 0.2321, "volume": 19384.8, "quote_volume": 4501.06442, "trades": 53, "taker_buy_volume": 11940.1, "taker_buy_quote": 2772.15339}, {"ts": 1770234600000, "open": 0.2322, "high": 0.2322, "low": 0.2316, "close": 0.2316, "volume": 1716.0, "quote_volume": 397.79368, "trades": 29, "taker_buy_volume": 578.8, "taker_buy_quote": 134.16216}, {"ts": 1770234660000, "open": 0.2316, "high": 0.2326, "low": 0.2316, "close": 0.2326, "volume": 1002.2, "quote_volume": 232.63994, "trades": 23, "taker_buy_volume": 696.1, "taker_buy_quote": 161.62474}, {"ts": 1770234720000, "open": 0.2327, "high": 0.2332, "low": 0.2327, "close": 0.233, "volume": 2775.1, "quote_volume": 646.63812, "trades": 23, "taker_buy_volume": 676.1, "taker_buy_quote": 157.47852}, {"ts": 1770234780000, "open": 0.2329, "high": 0.2332, "low": 0.2329, "close": 0.233, "volume": 2426.6, "quote_volume": 565.40195, "trades": 11, "taker_buy_volume": 2296.1, "taker_buy_quote": 535.0042}, {"ts": 1770234840000, "open": 0.233, "high": 0.233, "low": 0.2327, "close": 0.2327, "volume": 1753.2, "quote_volume": 408.05412, "trades": 9, "taker_buy_volume": 143.2, "taker_buy_quote": 33.3656}, {"ts": 1770234900000, "open": 0.2326, "high": 0.2337, "low": 0.2324, "close": 0.2333, "volume": 29099.3, "quote_volume": 6781.72724, "trades": 137, "taker_buy_volume": 25372.1, "taker_buy_quote": 5913.216}, {"ts": 1770234960000, "open": 0.2333, "high": 0.234, "low": 0.2329, "close": 0.234, "volume": 31397.5, "quote_volume": 7328.85076, "trades": 105, "taker_buy_volume": 18716.4, "taker_buy_quote": 4369.03078}, {"ts": 1770235020000, "open": 0.234, "high": 0.234, "low": 0.2335, "close": 0.2335, "volume": 13253.7, "quote_volume": 3099.41491, "trades": 31, "taker_buy_volume": 5030.9, "taker_buy_quote": 1176.20604}, {"ts": 1770235080000, "open": 0.2337, "high": 0.2341, "low": 0.2336, "close": 0.2336, "volume": 26960.9, "quote_volume": 6305.49744, "trades": 66, "taker_buy_volume": 17768.0, "taker_buy_quote": 4155.09249}, {"ts": 1770235140000, "open": 0.2335, "high": 0.2337, "low": 0.2333, "close": 0.2337, "volume": 2741.0, "quote_volume": 640.26663, "trades": 21, "taker_buy_volume": 2612.1, "taker_buy_quote": 610.18138}, {"ts": 1770235200000, "open": 0.2336, "high": 0.2338, "low": 0.233, "close": 0.233, "volume": 13167.3, "quote_volume": 3075.75668, "trades": 32, "taker_buy_volume": 885.1, "taker_buy_quote": 206.76318}, {"ts": 1770235260000, "open": 0.2329, "high": 0.2329, "low": 0.2325, "close": 0.2325, "volume": 2352.7, "quote_volume": 547.31092, "trades": 12, "taker_buy_volume": 432.8, "taker_buy_quote": 100.626}, {"ts": 1770235320000, "open": 0.2326, "high": 0.2327, "low": 0.2324, "close": 0.2327, "volume": 11525.1, "quote_volume": 2680.3146, "trades": 55, "taker_buy_volume": 9157.4, "taker_buy_quote": 2130.03456}, {"ts": 1770235380000, "open": 0.2328, "high": 0.2336, "low": 0.2328, "close": 0.2335, "volume": 16944.1, "quote_volume": 3951.89487, "trades": 34, "taker_buy_volume": 16820.6, "taker_buy_quote": 3923.05762}, {"ts": 1770235440000, "open": 0.2336, "high": 0.2336, "low": 0.233, "close": 0.233, "volume": 2093.0, "quote_volume": 488.57342, "trades": 17, "taker_buy_volume": 650.1, "taker_buy_quote": 151.86336}, {"ts": 1770235500000, "open": 0.2331, "high": 0.2332, "low": 0.233, "close": 0.233, "volume": 561.8, "quote_volume": 130.95558, "trades": 6, "taker_buy_volume": 518.8, "taker_buy_quote": 120.93658}, {"ts": 1770235560000, "open": 0.233, "high": 0.2331, "low": 0.2329, "close": 0.2331, "volume": 129.1, "quote_volume": 30.08029, "trades": 5, "taker_buy_volume": 43.0, "taker_buy_quote": 10.0233}, {"ts": 1770235620000, "open": 0.233, "high": 0.233, "low": 0.2326, "close": 0.2326, "volume": 391.7, "quote_volume": 91.15245, "trades": 15, "taker_buy_volume": 176.4, "taker_buy_quote": 41.03064}, {"ts": 1770235680000, "open": 0.2325, "high": 0.2325, "low": 0.2323, "close": 0.2323, "volume": 728.8, "quote_volume": 169.38931, "trades": 13, "taker_buy_volume": 285.5, "taker_buy_quote": 66.33499}, {"ts": 1770235740000, "open": 0.2325, "high": 0.2325, "low": 0.2324, "close": 0.2324, "volume": 229.5, "quote_volume": 53.34011, "trades": 3, "taker_buy_volume": 43.1, "taker_buy_quote": 10.02075}, {"ts": 1770235800000, "open": 0.2323, "high": 0.2323, "low": 0.2322, "close": 0.2322, "volume": 1952.1, "quote_volume": 453.3927, "trades": 7, "taker_buy_volume": 432.8, "taker_buy_quote": 100.53944}, {"ts": 1770235860000, "open": 0.2321, "high": 0.2321, "low": 0.2319, "close": 0.2319, "volume": 213.3, "quote_volume": 49.48381, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235920000, "open": 0.2319, "high": 0.2319, "low": 0.2318, "close": 0.2318, "volume": 160.8, "quote_volume": 37.2852, "trades": 4, "taker_buy_volume": 117.6, "taker_buy_quote": 27.27144}, {"ts": 1770235980000, "open": 0.2317, "high": 0.2317, "low": 0.2315, "close": 0.2315, "volume": 8517.0, "quote_volume": 1972.02341, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236040000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236100000, "open": 0.2315, "high": 0.232, "low": 0.2315, "close": 0.232, "volume": 3719.5, "quote_volume": 862.18324, "trades": 14, "taker_buy_volume": 3339.1, "taker_buy_quote": 774.12064}, {"ts": 1770236160000, "open": 0.2319, "high": 0.232, "low": 0.2319, "close": 0.232, "volume": 173.7, "quote_volume": 40.28535, "trades": 3, "taker_buy_volume": 43.2, "taker_buy_quote": 10.0224}, {"ts": 1770236220000, "open": 0.2321, "high": 0.2323, "low": 0.2319, "close": 0.2323, "volume": 3285.2, "quote_volume": 762.25796, "trades": 13, "taker_buy_volume": 610.4, "taker_buy_quote": 141.70868}, {"ts": 1770236280000, "open": 0.2322, "high": 0.2322, "low": 0.232, "close": 0.232, "volume": 424.8, "quote_volume": 98.6256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236340000, "open": 0.232, "high": 0.2323, "low": 0.232, "close": 0.2322, "volume": 471.4, "quote_volume": 109.40942, "trades": 8, "taker_buy_volume": 407.4, "taker_buy_quote": 94.54862}, {"ts": 1770236400000, "open": 0.2322, "high": 0.2326, "low": 0.2322, "close": 0.2323, "volume": 2673.9, "quote_volume": 621.21246, "trades": 18, "taker_buy_volume": 1884.8, "taker_buy_quote": 437.69366}, {"ts": 1770236460000, "open": 0.2322, "high": 0.2325, "low": 0.2322, "close": 0.2325, "volume": 610.0, "quote_volume": 141.68974, "trades": 9, "taker_buy_volume": 566.9, "taker_buy_quote": 131.68192}, {"ts": 1770236520000, "open": 0.2324, "high": 0.2324, "low": 0.2323, "close": 0.2323, "volume": 86.2, "quote_volume": 20.02857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236580000, "open": 0.2322, "high": 0.2322, "low": 0.232, "close": 0.232, "volume": 2230.2, "quote_volume": 517.41933, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236640000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 590.6, "quote_volume": 136.96014, "trades": 3, "taker_buy_volume": 547.4, "taker_buy_quote": 126.94206}, {"ts": 1770236700000, "open": 0.2318, "high": 0.2318, "low": 0.2315, "close": 0.2315, "volume": 172.9, "quote_volume": 40.05227, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236760000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 43.3, "quote_volume": 10.01962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236820000, "open": 0.2315, "high": 0.2319, "low": 0.2315, "close": 0.2317, "volume": 434.0, "quote_volume": 100.58395, "trades": 16, "taker_buy_volume": 361.7, "taker_buy_quote": 83.83494}, {"ts": 1770236880000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236940000, "open": 0.2317, "high": 0.2318, "low": 0.2316, "close": 0.2316, "volume": 164.9, "quote_volume": 38.20733, "trades": 7, "taker_buy_volume": 78.3, "taker_buy_quote": 18.14644}, {"ts": 1770237000000, "open": 0.2315, "high": 0.2315, "low": 0.2311, "close": 0.2311, "volume": 2575.5, "quote_volume": 595.94905, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237060000, "open": 0.231, "high": 0.2313, "low": 0.2309, "close": 0.231, "volume": 2189.7, "quote_volume": 505.87849, "trades": 23, "taker_buy_volume": 519.7, "taker_buy_quote": 120.09859}, {"ts": 1770237120000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2309, "volume": 493.5, "quote_volume": 113.92293, "trades": 5, "taker_buy_volume": 218.8, "taker_buy_quote": 50.52092}, {"ts": 1770237180000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 33.0, "quote_volume": 7.6197, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 7.6197}, {"ts": 1770237240000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 109.4, "quote_volume": 25.2648, "trades": 4, "taker_buy_volume": 109.4, "taker_buy_quote": 25.2648}, {"ts": 1770237300000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 317.8, "quote_volume": 73.35258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237360000, "open": 0.2307, "high": 0.2307, "low": 0.2305, "close": 0.2306, "volume": 4237.0, "quote_volume": 977.01852, "trades": 15, "taker_buy_volume": 3225.3, "taker_buy_quote": 743.7323}, {"ts": 1770237420000, "open": 0.2307, "high": 0.2309, "low": 0.2307, "close": 0.2309, "volume": 527.9, "quote_volume": 121.81791, "trades": 10, "taker_buy_volume": 527.9, "taker_buy_quote": 121.81791}, {"ts": 1770237480000, "open": 0.2308, "high": 0.231, "low": 0.2307, "close": 0.231, "volume": 173.2, "quote_volume": 39.97994, "trades": 6, "taker_buy_volume": 91.8, "taker_buy_quote": 21.19612}, {"ts": 1770237540000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237600000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 86.8, "quote_volume": 20.03778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237660000, "open": 0.2308, "high": 0.2316, "low": 0.2308, "close": 0.2315, "volume": 28652.1, "quote_volume": 6625.27512, "trades": 58, "taker_buy_volume": 28578.2, "taker_buy_quote": 6608.17642}, {"ts": 1770237720000, "open": 0.2314, "high": 0.2315, "low": 0.2314, "close": 0.2315, "volume": 165.5, "quote_volume": 38.30497, "trades": 5, "taker_buy_volume": 82.7, "taker_buy_quote": 19.14505}, {"ts": 1770237780000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237840000, "open": 0.2314, "high": 0.2314, "low": 0.2311, "close": 0.2311, "volume": 3579.4, "quote_volume": 827.74301, "trades": 16, "taker_buy_volume": 153.6, "taker_buy_quote": 35.49696}, {"ts": 1770237900000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.4, "quote_volume": 10.0254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237960000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 60.8, "quote_volume": 14.03698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238020000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 164.1, "quote_volume": 37.90276, "trades": 8, "taker_buy_volume": 120.7, "taker_buy_quote": 27.8817}, {"ts": 1770238080000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 86.8, "quote_volume": 20.04646, "trades": 4, "taker_buy_volume": 43.4, "taker_buy_quote": 10.0254}, {"ts": 1770238140000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 43.4, "quote_volume": 10.02974, "trades": 2, "taker_buy_volume": 43.4, "taker_buy_quote": 10.02974}, {"ts": 1770238200000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 43.4, "quote_volume": 10.03408, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 10.03408}, {"ts": 1770238260000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 110.8, "quote_volume": 25.59046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238320000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238380000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238440000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238500000, "open": 0.231, "high": 0.2313, "low": 0.231, "close": 0.2313, "volume": 2379.0, "quote_volume": 549.79556, "trades": 8, "taker_buy_volume": 2379.0, "taker_buy_quote": 549.79556}, {"ts": 1770238560000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 43.3, "quote_volume": 10.01962, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 10.01962}, {"ts": 1770238620000, "open": 0.2315, "high": 0.2317, "low": 0.2315, "close": 0.2317, "volume": 4479.2, "quote_volume": 1037.78127, "trades": 17, "taker_buy_volume": 4294.7, "taker_buy_quote": 995.05107}, {"ts": 1770238680000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238740000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238800000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 43.3, "quote_volume": 10.02395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238860000, "open": 0.2316, "high": 0.2316, "low": 0.2313, "close": 0.2316, "volume": 1022.3, "quote_volume": 236.54608, "trades": 12, "taker_buy_volume": 179.0, "taker_buy_quote": 41.4564}, {"ts": 1770238920000, "open": 0.2315, "high": 0.2316, "low": 0.2307, "close": 0.231, "volume": 4586.6, "quote_volume": 1061.61046, "trades": 30, "taker_buy_volume": 130.2, "taker_buy_quote": 30.06318}, {"ts": 1770238980000, "open": 0.2309, "high": 0.2309, "low": 0.2304, "close": 0.2307, "volume": 1583.2, "quote_volume": 365.11503, "trades": 11, "taker_buy_volume": 460.0, "taker_buy_quote": 106.122}, {"ts": 1770239040000, "open": 0.2308, "high": 0.231, "low": 0.2307, "close": 0.2307, "volume": 674.6, "quote_volume": 155.66928, "trades": 11, "taker_buy_volume": 130.2, "taker_buy_quote": 30.06318}, {"ts": 1770239100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.4, "quote_volume": 10.0254, "trades": 2, "taker_buy_volume": 43.4, "taker_buy_quote": 10.0254}, {"ts": 1770239160000, "open": 0.2309, "high": 0.2309, "low": 0.2303, "close": 0.2303, "volume": 1017.1, "quote_volume": 234.43143, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239220000, "open": 0.2302, "high": 0.2302, "low": 0.2299, "close": 0.23, "volume": 1172.1, "quote_volume": 269.57029, "trades": 12, "taker_buy_volume": 997.9, "taker_buy_quote": 229.4956}, {"ts": 1770239280000, "open": 0.2301, "high": 0.2304, "low": 0.2301, "close": 0.2304, "volume": 174.2, "quote_volume": 40.10953, "trades": 7, "taker_buy_volume": 174.2, "taker_buy_quote": 40.10953}, {"ts": 1770239340000, "open": 0.2304, "high": 0.2304, "low": 0.2301, "close": 0.2301, "volume": 150.2, "quote_volume": 34.58433, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239400000, "open": 0.2302, "high": 0.2303, "low": 0.2301, "close": 0.2301, "volume": 683.3, "quote_volume": 157.34667, "trades": 10, "taker_buy_volume": 596.1, "taker_buy_quote": 137.27759}, {"ts": 1770239460000, "open": 0.23, "high": 0.2304, "low": 0.23, "close": 0.2303, "volume": 3325.4, "quote_volume": 765.33888, "trades": 17, "taker_buy_volume": 2391.6, "taker_buy_quote": 550.29782}, {"ts": 1770239520000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 120.5, "quote_volume": 27.7632, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 27.7632}, {"ts": 1770239580000, "open": 0.2305, "high": 0.2307, "low": 0.2305, "close": 0.2307, "volume": 294.3, "quote_volume": 67.88196, "trades": 13, "taker_buy_volume": 212.4, "taker_buy_quote": 48.98763}, {"ts": 1770239640000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239700000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 53.0, "quote_volume": 12.2271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239760000, "open": 0.2305, "high": 0.2305, "low": 0.2304, "close": 0.2304, "volume": 87.0, "quote_volume": 20.04915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239820000, "open": 0.2305, "high": 0.2305, "low": 0.2303, "close": 0.2303, "volume": 1830.9, "quote_volume": 421.68112, "trades": 7, "taker_buy_volume": 102.5, "taker_buy_quote": 23.62625}, {"ts": 1770239880000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 1928.9, "quote_volume": 444.03278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239940000, "open": 0.2301, "high": 0.2301, "low": 0.2298, "close": 0.23, "volume": 245.2, "quote_volume": 56.39151, "trades": 10, "taker_buy_volume": 92.1, "taker_buy_quote": 21.183}, {"ts": 1770240000000, "open": 0.2301, "high": 0.2303, "low": 0.2298, "close": 0.23, "volume": 2832.9, "quote_volume": 651.75637, "trades": 29, "taker_buy_volume": 2724.5, "taker_buy_quote": 626.83297}, {"ts": 1770240060000, "open": 0.2301, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 65.3, "quote_volume": 15.01681, "trades": 3, "taker_buy_volume": 21.7, "taker_buy_quote": 4.99317}, {"ts": 1770240120000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 1118.3, "quote_volume": 256.87787, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240180000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240240000, "open": 0.2297, "high": 0.2299, "low": 0.2297, "close": 0.2299, "volume": 221.2, "quote_volume": 50.82272, "trades": 10, "taker_buy_volume": 221.2, "taker_buy_quote": 50.82272}, {"ts": 1770240300000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240360000, "open": 0.23, "high": 0.23, "low": 0.2297, "close": 0.2297, "volume": 885.7, "quote_volume": 203.54258, "trades": 6, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1770240420000, "open": 0.2296, "high": 0.2299, "low": 0.2296, "close": 0.2299, "volume": 1054.4, "quote_volume": 242.17551, "trades": 15, "taker_buy_volume": 153.9, "taker_buy_quote": 35.36596}, {"ts": 1770240480000, "open": 0.23, "high": 0.2301, "low": 0.2298, "close": 0.2298, "volume": 196.3, "quote_volume": 45.13811, "trades": 7, "taker_buy_volume": 65.5, "taker_buy_quote": 15.06719}, {"ts": 1770240540000, "open": 0.23, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 14089.4, "quote_volume": 3239.87673, "trades": 15, "taker_buy_volume": 7193.1, "taker_buy_quote": 1654.41736}, {"ts": 1770240600000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2302, "volume": 292.8, "quote_volume": 67.36818, "trades": 13, "taker_buy_volume": 241.8, "taker_buy_quote": 55.63818}, {"ts": 1770240660000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 621.9, "quote_volume": 143.09919, "trades": 4, "taker_buy_volume": 527.3, "taker_buy_quote": 121.33173}, {"ts": 1770240720000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 483.5, "quote_volume": 111.35005, "trades": 4, "taker_buy_volume": 483.5, "taker_buy_quote": 111.35005}, {"ts": 1770240780000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 1315.8, "quote_volume": 303.23934, "trades": 25, "taker_buy_volume": 1066.3, "taker_buy_quote": 245.73394}, {"ts": 1770240840000, "open": 0.2304, "high": 0.2304, "low": 0.2302, "close": 0.2302, "volume": 3044.7, "quote_volume": 700.99509, "trades": 7, "taker_buy_volume": 504.0, "taker_buy_quote": 116.1216}, {"ts": 1770240900000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 85.5, "quote_volume": 19.67775, "trades": 4, "taker_buy_volume": 42.0, "taker_buy_quote": 9.6684}, {"ts": 1770240960000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241020000, "open": 0.23, "high": 0.23, "low": 0.2296, "close": 0.2298, "volume": 9478.5, "quote_volume": 2177.9399, "trades": 78, "taker_buy_volume": 4700.2, "taker_buy_quote": 1080.3527}, {"ts": 1770241080000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2302, "volume": 170.6, "quote_volume": 39.25904, "trades": 9, "taker_buy_volume": 170.6, "taker_buy_quote": 39.25904}, {"ts": 1770241140000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 178.6, "quote_volume": 41.078, "trades": 8, "taker_buy_volume": 66.0, "taker_buy_quote": 15.18}, {"ts": 1770241200000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 104.6, "quote_volume": 24.05124, "trades": 5, "taker_buy_volume": 37.0, "taker_buy_quote": 8.51}, {"ts": 1770241260000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 43.6, "quote_volume": 10.01928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241320000, "open": 0.2297, "high": 0.2297, "low": 0.2295, "close": 0.2295, "volume": 156.5, "quote_volume": 35.92986, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241380000, "open": 0.2296, "high": 0.2296, "low": 0.2292, "close": 0.2292, "volume": 2675.4, "quote_volume": 614.22814, "trades": 11, "taker_buy_volume": 2500.6, "taker_buy_quote": 574.13776}, {"ts": 1770241440000, "open": 0.2291, "high": 0.2291, "low": 0.2284, "close": 0.2288, "volume": 13154.9, "quote_volume": 3009.69103, "trades": 52, "taker_buy_volume": 12704.5, "taker_buy_quote": 2906.64711}, {"ts": 1770241500000, "open": 0.2286, "high": 0.2288, "low": 0.2284, "close": 0.2284, "volume": 275.9, "quote_volume": 63.07679, "trades": 7, "taker_buy_volume": 96.1, "taker_buy_quote": 21.98768}, {"ts": 1770241560000, "open": 0.2285, "high": 0.2285, "low": 0.2282, "close": 0.2282, "volume": 29814.9, "quote_volume": 6804.21017, "trades": 21, "taker_buy_volume": 23.0, "taker_buy_quote": 5.2555}, {"ts": 1770241620000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241680000, "open": 0.2283, "high": 0.2283, "low": 0.2277, "close": 0.2277, "volume": 6179.4, "quote_volume": 1409.12216, "trades": 32, "taker_buy_volume": 1055.4, "taker_buy_quote": 240.57053}, {"ts": 1770241740000, "open": 0.2278, "high": 0.2278, "low": 0.2275, "close": 0.2276, "volume": 1552.1, "quote_volume": 353.25873, "trades": 26, "taker_buy_volume": 1419.9, "taker_buy_quote": 323.17002}, {"ts": 1770241800000, "open": 0.2277, "high": 0.2277, "low": 0.2275, "close": 0.2275, "volume": 772.1, "quote_volume": 175.77295, "trades": 14, "taker_buy_volume": 749.7, "taker_buy_quote": 170.67471}, {"ts": 1770241860000, "open": 0.2275, "high": 0.2277, "low": 0.2275, "close": 0.2277, "volume": 198.6, "quote_volume": 45.1903, "trades": 7, "taker_buy_volume": 198.6, "taker_buy_quote": 45.1903}, {"ts": 1770241920000, "open": 0.2278, "high": 0.2282, "low": 0.2277, "close": 0.2282, "volume": 796.6, "quote_volume": 181.71903, "trades": 12, "taker_buy_volume": 754.4, "taker_buy_quote": 172.11009}, {"ts": 1770241980000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 6721.8, "quote_volume": 1534.55694, "trades": 5, "taker_buy_volume": 6640.6, "taker_buy_quote": 1516.0271}, {"ts": 1770242040000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242100000, "open": 0.2283, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 95.0, "quote_volume": 21.68339, "trades": 3, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1770242160000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 529.0, "quote_volume": 120.7178, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242220000, "open": 0.2282, "high": 0.2287, "low": 0.2282, "close": 0.2287, "volume": 1251.0, "quote_volume": 285.98808, "trades": 16, "taker_buy_volume": 1169.8, "taker_buy_quote": 267.43388}, {"ts": 1770242280000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 60.3, "quote_volume": 13.79061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242340000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 90.1, "quote_volume": 20.61488, "trades": 3, "taker_buy_volume": 90.1, "taker_buy_quote": 20.61488}, {"ts": 1770242400000, "open": 0.2289, "high": 0.2289, "low": 0.2287, "close": 0.2287, "volume": 2989.8, "quote_volume": 684.34722, "trades": 8, "taker_buy_volume": 2899.8, "taker_buy_quote": 663.76422}, {"ts": 1770242460000, "open": 0.2286, "high": 0.2286, "low": 0.2276, "close": 0.2276, "volume": 2997.4, "quote_volume": 682.99261, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242520000, "open": 0.2275, "high": 0.2275, "low": 0.2272, "close": 0.2272, "volume": 5774.1, "quote_volume": 1312.9383, "trades": 23, "taker_buy_volume": 4823.9, "taker_buy_quote": 1096.79426}, {"ts": 1770242580000, "open": 0.2271, "high": 0.2271, "low": 0.2266, "close": 0.2267, "volume": 10982.9, "quote_volume": 2491.36098, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242640000, "open": 0.2268, "high": 0.2269, "low": 0.2263, "close": 0.2263, "volume": 42473.7, "quote_volume": 9626.56508, "trades": 71, "taker_buy_volume": 17337.8, "taker_buy_quote": 3930.95357}, {"ts": 1770242700000, "open": 0.2263, "high": 0.2263, "low": 0.226, "close": 0.226, "volume": 6971.5, "quote_volume": 1577.17459, "trades": 49, "taker_buy_volume": 2581.9, "taker_buy_quote": 584.28397}, {"ts": 1770242760000, "open": 0.226, "high": 0.2263, "low": 0.2247, "close": 0.2247, "volume": 36075.7, "quote_volume": 8134.64411, "trades": 73, "taker_buy_volume": 14172.7, "taker_buy_quote": 3199.68458}, {"ts": 1770242820000, "open": 0.2248, "high": 0.2262, "low": 0.2247, "close": 0.226, "volume": 30937.7, "quote_volume": 6974.13193, "trades": 76, "taker_buy_volume": 27569.3, "taker_buy_quote": 6216.68559}, {"ts": 1770242880000, "open": 0.2258, "high": 0.2258, "low": 0.2253, "close": 0.2254, "volume": 3305.3, "quote_volume": 745.43726, "trades": 24, "taker_buy_volume": 208.9, "taker_buy_quote": 47.07157}, {"ts": 1770242940000, "open": 0.2255, "high": 0.2258, "low": 0.2254, "close": 0.2257, "volume": 2580.3, "quote_volume": 582.12365, "trades": 9, "taker_buy_volume": 2509.2, "taker_buy_quote": 566.08439}, {"ts": 1770243000000, "open": 0.2255, "high": 0.226, "low": 0.2255, "close": 0.226, "volume": 11758.3, "quote_volume": 2654.65105, "trades": 27, "taker_buy_volume": 11114.0, "taker_buy_quote": 2509.27452}, {"ts": 1770243060000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243120000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 342.4, "quote_volume": 77.14272, "trades": 2, "taker_buy_volume": 342.4, "taker_buy_quote": 77.14272}, {"ts": 1770243180000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 766.2, "quote_volume": 172.7781, "trades": 2, "taker_buy_volume": 766.2, "taker_buy_quote": 172.7781}, {"ts": 1770243240000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243300000, "open": 0.2264, "high": 0.2271, "low": 0.2264, "close": 0.2271, "volume": 346.9, "quote_volume": 78.61019, "trades": 6, "taker_buy_volume": 112.1, "taker_buy_quote": 25.40254}, {"ts": 1770243360000, "open": 0.2273, "high": 0.2275, "low": 0.2273, "close": 0.2275, "volume": 3694.5, "quote_volume": 840.4771, "trades": 11, "taker_buy_volume": 100.3, "taker_buy_quote": 22.80822}, {"ts": 1770243420000, "open": 0.2279, "high": 0.2279, "low": 0.2275, "close": 0.2277, "volume": 32647.1, "quote_volume": 7431.24994, "trades": 63, "taker_buy_volume": 21531.1, "taker_buy_quote": 4902.03154}, {"ts": 1770243480000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243540000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243600000, "open": 0.2279, "high": 0.2279, "low": 0.2277, "close": 0.2277, "volume": 1706.1, "quote_volume": 388.72875, "trades": 9, "taker_buy_volume": 694.5, "taker_buy_quote": 158.27655}, {"ts": 1770243660000, "open": 0.2279, "high": 0.2283, "low": 0.2278, "close": 0.2283, "volume": 7880.1, "quote_volume": 1796.54775, "trades": 10, "taker_buy_volume": 4845.2, "taker_buy_quote": 1105.116}, {"ts": 1770243720000, "open": 0.2291, "high": 0.23, "low": 0.2291, "close": 0.23, "volume": 4898.7, "quote_volume": 1124.30582, "trades": 16, "taker_buy_volume": 1886.3, "taker_buy_quote": 432.55995}, {"ts": 1770243780000, "open": 0.2299, "high": 0.2302, "low": 0.2299, "close": 0.2301, "volume": 3468.1, "quote_volume": 798.15296, "trades": 12, "taker_buy_volume": 2340.2, "taker_buy_quote": 538.69556}, {"ts": 1770243840000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 2066.6, "quote_volume": 475.93798, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243900000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 201.4, "quote_volume": 46.4227, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243960000, "open": 0.2302, "high": 0.2308, "low": 0.2302, "close": 0.2308, "volume": 2425.1, "quote_volume": 559.12266, "trades": 4, "taker_buy_volume": 2425.1, "taker_buy_quote": 559.12266}, {"ts": 1770244020000, "open": 0.231, "high": 0.2312, "low": 0.2309, "close": 0.231, "volume": 3017.7, "quote_volume": 697.03267, "trades": 9, "taker_buy_volume": 24.2, "taker_buy_quote": 5.59504}, {"ts": 1770244080000, "open": 0.231, "high": 0.231, "low": 0.2308, "close": 0.2308, "volume": 693.6, "quote_volume": 160.158, "trades": 10, "taker_buy_volume": 503.6, "taker_buy_quote": 116.28124}, {"ts": 1770244140000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244200000, "open": 0.2309, "high": 0.2309, "low": 0.2305, "close": 0.2305, "volume": 585.9, "quote_volume": 135.24203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244260000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 500.0, "quote_volume": 115.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244320000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244380000, "open": 0.2304, "high": 0.2304, "low": 0.23, "close": 0.23, "volume": 656.8, "quote_volume": 151.17746, "trades": 15, "taker_buy_volume": 182.3, "taker_buy_quote": 41.929}, {"ts": 1770244440000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 105.9, "quote_volume": 24.34222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244500000, "open": 0.23, "high": 0.2301, "low": 0.2296, "close": 0.2296, "volume": 9248.5, "quote_volume": 2127.02235, "trades": 29, "taker_buy_volume": 7587.1, "taker_buy_quote": 1745.56491}, {"ts": 1770244560000, "open": 0.2293, "high": 0.2298, "low": 0.2293, "close": 0.2298, "volume": 179.0, "quote_volume": 41.09395, "trades": 6, "taker_buy_volume": 121.5, "taker_buy_quote": 27.9092}, {"ts": 1770244620000, "open": 0.2298, "high": 0.2298, "low": 0.2292, "close": 0.2292, "volume": 2396.1, "quote_volume": 550.34376, "trades": 15, "taker_buy_volume": 256.0, "taker_buy_quote": 58.752}, {"ts": 1770244680000, "open": 0.2288, "high": 0.2289, "low": 0.2288, "close": 0.2289, "volume": 118.3, "quote_volume": 27.07344, "trades": 5, "taker_buy_volume": 118.3, "taker_buy_quote": 27.07344}, {"ts": 1770244740000, "open": 0.2288, "high": 0.229, "low": 0.2286, "close": 0.2286, "volume": 3709.2, "quote_volume": 849.01486, "trades": 7, "taker_buy_volume": 114.6, "taker_buy_quote": 26.2434}, {"ts": 1770244800000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244860000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244920000, "open": 0.2286, "high": 0.2287, "low": 0.2282, "close": 0.2282, "volume": 39832.6, "quote_volume": 9095.71801, "trades": 22, "taker_buy_volume": 16314.1, "taker_buy_quote": 3727.64477}, {"ts": 1770244980000, "open": 0.2283, "high": 0.2285, "low": 0.2283, "close": 0.2285, "volume": 3956.0, "quote_volume": 903.93283, "trades": 7, "taker_buy_volume": 3956.0, "taker_buy_quote": 903.93283}, {"ts": 1770245040000, "open": 0.2282, "high": 0.2282, "low": 0.2274, "close": 0.2276, "volume": 2508.4, "quote_volume": 571.44583, "trades": 21, "taker_buy_volume": 205.4, "taker_buy_quote": 46.79151}, {"ts": 1770245100000, "open": 0.2277, "high": 0.2285, "low": 0.2277, "close": 0.2285, "volume": 2968.7, "quote_volume": 677.11398, "trades": 18, "taker_buy_volume": 2968.7, "taker_buy_quote": 677.11398}, {"ts": 1770245160000, "open": 0.2284, "high": 0.2284, "low": 0.2282, "close": 0.2283, "volume": 2171.1, "quote_volume": 495.46258, "trades": 11, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1770245220000, "open": 0.2282, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 88.0, "quote_volume": 20.0772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245280000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 83.0, "quote_volume": 18.9489, "trades": 3, "taker_buy_volume": 83.0, "taker_buy_quote": 18.9489}, {"ts": 1770245340000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245400000, "open": 0.2282, "high": 0.2282, "low": 0.2277, "close": 0.2277, "volume": 263.9, "quote_volume": 60.15594, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245460000, "open": 0.2277, "high": 0.2278, "low": 0.2277, "close": 0.2278, "volume": 108.1, "quote_volume": 24.61878, "trades": 3, "taker_buy_volume": 108.1, "taker_buy_quote": 24.61878}, {"ts": 1770245520000, "open": 0.2278, "high": 0.228, "low": 0.2277, "close": 0.2277, "volume": 11174.0, "quote_volume": 2546.60417, "trades": 14, "taker_buy_volume": 7673.0, "taker_buy_quote": 1749.40007}, {"ts": 1770245580000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 108.0, "quote_volume": 24.6024, "trades": 4, "taker_buy_volume": 108.0, "taker_buy_quote": 24.6024}, {"ts": 1770245640000, "open": 0.2277, "high": 0.2277, "low": 0.2275, "close": 0.2277, "volume": 908.0, "quote_volume": 206.60481, "trades": 8, "taker_buy_volume": 108.0, "taker_buy_quote": 24.5916}, {"ts": 1770245700000, "open": 0.2277, "high": 0.2278, "low": 0.2276, "close": 0.2278, "volume": 2712.7, "quote_volume": 617.87168, "trades": 8, "taker_buy_volume": 2369.8, "taker_buy_quote": 539.82764}, {"ts": 1770245760000, "open": 0.2279, "high": 0.2279, "low": 0.2274, "close": 0.2276, "volume": 15077.2, "quote_volume": 3431.01873, "trades": 25, "taker_buy_volume": 3187.4, "taker_buy_quote": 726.10783}, {"ts": 1770245820000, "open": 0.2274, "high": 0.2274, "low": 0.2266, "close": 0.2266, "volume": 7756.1, "quote_volume": 1761.28146, "trades": 25, "taker_buy_volume": 255.6, "taker_buy_quote": 57.95736}, {"ts": 1770245880000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2265, "volume": 5142.9, "quote_volume": 1165.38118, "trades": 6, "taker_buy_volume": 44.3, "taker_buy_quote": 10.04281}, {"ts": 1770245940000, "open": 0.2266, "high": 0.2271, "low": 0.2266, "close": 0.2268, "volume": 14272.9, "quote_volume": 3238.23233, "trades": 17, "taker_buy_volume": 12086.5, "taker_buy_quote": 2742.62721}, {"ts": 1770246000000, "open": 0.2268, "high": 0.2274, "low": 0.2267, "close": 0.2274, "volume": 2743.4, "quote_volume": 622.17833, "trades": 22, "taker_buy_volume": 2542.2, "taker_buy_quote": 576.55059}, {"ts": 1770246060000, "open": 0.2273, "high": 0.2273, "low": 0.2269, "close": 0.2269, "volume": 9424.5, "quote_volume": 2141.22628, "trades": 8, "taker_buy_volume": 64.0, "taker_buy_quote": 14.5472}, {"ts": 1770246120000, "open": 0.2268, "high": 0.2268, "low": 0.2261, "close": 0.2261, "volume": 3464.3, "quote_volume": 784.07199, "trades": 38, "taker_buy_volume": 202.5, "taker_buy_quote": 45.79609}, {"ts": 1770246180000, "open": 0.2262, "high": 0.2263, "low": 0.2261, "close": 0.2263, "volume": 2837.2, "quote_volume": 641.78987, "trades": 13, "taker_buy_volume": 2748.5, "taker_buy_quote": 621.73037}, {"ts": 1770246240000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2262, "volume": 1705.3, "quote_volume": 385.66784, "trades": 7, "taker_buy_volume": 1616.5, "taker_buy_quote": 365.58572}, {"ts": 1770246300000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 1235.9, "quote_volume": 279.68417, "trades": 9, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02509}, {"ts": 1770246360000, "open": 0.2262, "high": 0.2266, "low": 0.2261, "close": 0.2266, "volume": 3612.8, "quote_volume": 817.93431, "trades": 24, "taker_buy_volume": 3260.1, "taker_buy_quote": 738.15801}, {"ts": 1770246420000, "open": 0.2267, "high": 0.2268, "low": 0.2267, "close": 0.2267, "volume": 310.8, "quote_volume": 70.48057, "trades": 6, "taker_buy_volume": 88.8, "taker_buy_quote": 20.1354}, {"ts": 1770246480000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2265, "volume": 6108.9, "quote_volume": 1383.9477, "trades": 8, "taker_buy_volume": 1054.2, "taker_buy_quote": 238.98714}, {"ts": 1770246540000, "open": 0.2264, "high": 0.2264, "low": 0.2256, "close": 0.2256, "volume": 10823.6, "quote_volume": 2446.30403, "trades": 28, "taker_buy_volume": 1823.8, "taker_buy_quote": 412.12508}, {"ts": 1770246600000, "open": 0.2257, "high": 0.2259, "low": 0.2257, "close": 0.2259, "volume": 9442.8, "quote_volume": 2133.03389, "trades": 10, "taker_buy_volume": 9442.8, "taker_buy_quote": 2133.03389}, {"ts": 1770246660000, "open": 0.226, "high": 0.2266, "low": 0.226, "close": 0.2266, "volume": 4020.0, "quote_volume": 909.24845, "trades": 24, "taker_buy_volume": 3637.6, "taker_buy_quote": 822.61491}, {"ts": 1770246720000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 866.1, "quote_volume": 196.01403, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246780000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 64.0, "quote_volume": 14.4832, "trades": 3, "taker_buy_volume": 64.0, "taker_buy_quote": 14.4832}, {"ts": 1770246840000, "open": 0.2262, "high": 0.2265, "low": 0.2261, "close": 0.2265, "volume": 207.6, "quote_volume": 46.96051, "trades": 4, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03395}, {"ts": 1770246900000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 44.3, "quote_volume": 10.02952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246960000, "open": 0.2263, "high": 0.2263, "low": 0.226, "close": 0.2261, "volume": 2786.4, "quote_volume": 629.91506, "trades": 12, "taker_buy_volume": 2609.1, "taker_buy_quote": 589.81868}, {"ts": 1770247020000, "open": 0.2262, "high": 0.2292, "low": 0.2262, "close": 0.2283, "volume": 75107.8, "quote_volume": 17092.90687, "trades": 246, "taker_buy_volume": 56716.3, "taker_buy_quote": 12896.15296}, {"ts": 1770247080000, "open": 0.2282, "high": 0.2282, "low": 0.2277, "close": 0.2277, "volume": 7412.6, "quote_volume": 1690.72323, "trades": 49, "taker_buy_volume": 2177.4, "taker_buy_quote": 496.84208}, {"ts": 1770247140000, "open": 0.2276, "high": 0.2276, "low": 0.2267, "close": 0.227, "volume": 20212.4, "quote_volume": 4588.93329, "trades": 50, "taker_buy_volume": 1942.2, "taker_buy_quote": 441.24142}, {"ts": 1770247200000, "open": 0.2271, "high": 0.2272, "low": 0.2271, "close": 0.2272, "volume": 848.2, "quote_volume": 192.64004, "trades": 4, "taker_buy_volume": 848.2, "taker_buy_quote": 192.64004}, {"ts": 1770247260000, "open": 0.2273, "high": 0.2273, "low": 0.2268, "close": 0.2268, "volume": 810.5, "quote_volume": 184.09742, "trades": 10, "taker_buy_volume": 274.9, "taker_buy_quote": 62.48477}, {"ts": 1770247320000, "open": 0.2268, "high": 0.2269, "low": 0.2266, "close": 0.2266, "volume": 1068.4, "quote_volume": 242.3664, "trades": 9, "taker_buy_volume": 314.0, "taker_buy_quote": 71.2152}, {"ts": 1770247380000, "open": 0.2266, "high": 0.2272, "low": 0.2266, "close": 0.2272, "volume": 1752.9, "quote_volume": 397.70123, "trades": 15, "taker_buy_volume": 587.1, "taker_buy_quote": 133.18121}, {"ts": 1770247440000, "open": 0.2273, "high": 0.2279, "low": 0.2273, "close": 0.2279, "volume": 12194.6, "quote_volume": 2777.92452, "trades": 17, "taker_buy_volume": 11830.8, "taker_buy_quote": 2695.08726}, {"ts": 1770247500000, "open": 0.2278, "high": 0.2286, "low": 0.2278, "close": 0.2286, "volume": 1816.6, "quote_volume": 414.52071, "trades": 26, "taker_buy_volume": 686.5, "taker_buy_quote": 156.63671}, {"ts": 1770247560000, "open": 0.2285, "high": 0.2287, "low": 0.2284, "close": 0.2284, "volume": 8228.0, "quote_volume": 1880.85618, "trades": 64, "taker_buy_volume": 2163.1, "taker_buy_quote": 494.48905}, {"ts": 1770247620000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 121.0, "quote_volume": 27.6364, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 27.6364}, {"ts": 1770247680000, "open": 0.2284, "high": 0.2285, "low": 0.2284, "close": 0.2285, "volume": 323.4, "quote_volume": 73.87347, "trades": 5, "taker_buy_volume": 323.4, "taker_buy_quote": 73.87347}, {"ts": 1770247740000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 43.9, "quote_volume": 10.02676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247800000, "open": 0.2284, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 1128.3, "quote_volume": 257.69652, "trades": 8, "taker_buy_volume": 167.0, "taker_buy_quote": 38.1428}, {"ts": 1770247860000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247920000, "open": 0.2285, "high": 0.2292, "low": 0.2285, "close": 0.229, "volume": 15376.8, "quote_volume": 3520.6721, "trades": 53, "taker_buy_volume": 14451.7, "taker_buy_quote": 3308.77251}, {"ts": 1770247980000, "open": 0.2289, "high": 0.2289, "low": 0.2286, "close": 0.2286, "volume": 1326.3, "quote_volume": 303.44865, "trades": 11, "taker_buy_volume": 645.1, "taker_buy_quote": 147.59888}, {"ts": 1770248040000, "open": 0.2288, "high": 0.2293, "low": 0.2288, "close": 0.2293, "volume": 307.4, "quote_volume": 70.42103, "trades": 13, "taker_buy_volume": 307.4, "taker_buy_quote": 70.42103}, {"ts": 1770248100000, "open": 0.2292, "high": 0.2292, "low": 0.2287, "close": 0.2287, "volume": 383.0, "quote_volume": 87.73099, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248160000, "open": 0.2288, "high": 0.2292, "low": 0.2288, "close": 0.2292, "volume": 3403.4, "quote_volume": 779.76798, "trades": 11, "taker_buy_volume": 3403.4, "taker_buy_quote": 779.76798}, {"ts": 1770248220000, "open": 0.2291, "high": 0.2291, "low": 0.2288, "close": 0.2288, "volume": 1566.8, "quote_volume": 358.91722, "trades": 11, "taker_buy_volume": 1383.5, "taker_buy_quote": 316.95466}, {"ts": 1770248280000, "open": 0.2287, "high": 0.2288, "low": 0.2287, "close": 0.2288, "volume": 952.4, "quote_volume": 217.82153, "trades": 7, "taker_buy_volume": 210.1, "taker_buy_quote": 48.05426}, {"ts": 1770248340000, "open": 0.2289, "high": 0.2298, "low": 0.2289, "close": 0.2294, "volume": 11360.6, "quote_volume": 2606.12468, "trades": 41, "taker_buy_volume": 10970.0, "taker_buy_quote": 2516.56018}, {"ts": 1770248400000, "open": 0.2293, "high": 0.2293, "low": 0.229, "close": 0.229, "volume": 5779.4, "quote_volume": 1323.64783, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248460000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 665.8, "quote_volume": 152.40162, "trades": 1, "taker_buy_volume": 665.8, "taker_buy_quote": 152.40162}, {"ts": 1770248520000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248580000, "open": 0.2289, "high": 0.2289, "low": 0.2281, "close": 0.2282, "volume": 40961.6, "quote_volume": 9357.04504, "trades": 41, "taker_buy_volume": 5397.4, "taker_buy_quote": 1231.68668}, {"ts": 1770248640000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 13708.6, "quote_volume": 3130.60712, "trades": 17, "taker_buy_volume": 13708.6, "taker_buy_quote": 3130.60712}, {"ts": 1770248700000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 609.4, "quote_volume": 139.2479, "trades": 1, "taker_buy_volume": 609.4, "taker_buy_quote": 139.2479}, {"ts": 1770248760000, "open": 0.2286, "high": 0.2287, "low": 0.2285, "close": 0.2286, "volume": 3449.1, "quote_volume": 788.65741, "trades": 6, "taker_buy_volume": 3449.1, "taker_buy_quote": 788.65741}, {"ts": 1770248820000, "open": 0.2287, "high": 0.2288, "low": 0.2287, "close": 0.2288, "volume": 890.0, "quote_volume": 203.62953, "trades": 6, "taker_buy_volume": 890.0, "taker_buy_quote": 203.62953}, {"ts": 1770248880000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 78.7, "quote_volume": 17.99082, "trades": 1, "taker_buy_volume": 78.7, "taker_buy_quote": 17.99082}, {"ts": 1770248940000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249000000, "open": 0.2285, "high": 0.2286, "low": 0.2284, "close": 0.2286, "volume": 1517.5, "quote_volume": 346.8601, "trades": 9, "taker_buy_volume": 1371.5, "taker_buy_quote": 313.4871}, {"ts": 1770249060000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 1732.8, "quote_volume": 396.29136, "trades": 7, "taker_buy_volume": 1732.8, "taker_buy_quote": 396.29136}, {"ts": 1770249120000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 657.2, "quote_volume": 150.23592, "trades": 3, "taker_buy_volume": 657.2, "taker_buy_quote": 150.23592}, {"ts": 1770249180000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 975.2, "quote_volume": 222.8332, "trades": 6, "taker_buy_volume": 975.2, "taker_buy_quote": 222.8332}, {"ts": 1770249240000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2284, "volume": 8212.5, "quote_volume": 1875.11619, "trades": 15, "taker_buy_volume": 1425.4, "taker_buy_quote": 325.61248}, {"ts": 1770249300000, "open": 0.2283, "high": 0.2283, "low": 0.2275, "close": 0.2281, "volume": 22831.3, "quote_volume": 5203.57364, "trades": 98, "taker_buy_volume": 12772.5, "taker_buy_quote": 2911.8422}, {"ts": 1770249360000, "open": 0.228, "high": 0.228, "low": 0.2278, "close": 0.2278, "volume": 1851.6, "quote_volume": 421.80768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249420000, "open": 0.2277, "high": 0.2277, "low": 0.2275, "close": 0.2276, "volume": 3391.7, "quote_volume": 771.91475, "trades": 16, "taker_buy_volume": 1133.5, "taker_buy_quote": 258.01584}, {"ts": 1770249480000, "open": 0.2276, "high": 0.2278, "low": 0.2275, "close": 0.2278, "volume": 524.4, "quote_volume": 119.3423, "trades": 5, "taker_buy_volume": 391.3, "taker_buy_quote": 89.04874}, {"ts": 1770249540000, "open": 0.2277, "high": 0.2278, "low": 0.2277, "close": 0.2278, "volume": 1232.3, "quote_volume": 280.63373, "trades": 9, "taker_buy_volume": 608.4, "taker_buy_quote": 138.55839}, {"ts": 1770249600000, "open": 0.2278, "high": 0.2279, "low": 0.2277, "close": 0.2278, "volume": 1898.8, "quote_volume": 432.52314, "trades": 11, "taker_buy_volume": 1031.7, "taker_buy_quote": 235.05785}, {"ts": 1770249660000, "open": 0.2279, "high": 0.231, "low": 0.2279, "close": 0.2297, "volume": 159557.1, "quote_volume": 36701.24597, "trades": 417, "taker_buy_volume": 130362.1, "taker_buy_quote": 29984.39241}, {"ts": 1770249720000, "open": 0.2295, "high": 0.23, "low": 0.2273, "close": 0.2277, "volume": 166595.9, "quote_volume": 38097.28566, "trades": 287, "taker_buy_volume": 83846.9, "taker_buy_quote": 19199.40992}, {"ts": 1770249780000, "open": 0.2278, "high": 0.2278, "low": 0.2268, "close": 0.2271, "volume": 31843.3, "quote_volume": 7235.38429, "trades": 56, "taker_buy_volume": 16289.4, "taker_buy_quote": 3703.44942}, {"ts": 1770249840000, "open": 0.227, "high": 0.2271, "low": 0.2268, "close": 0.2271, "volume": 16539.8, "quote_volume": 3755.12966, "trades": 42, "taker_buy_volume": 7959.7, "taker_buy_quote": 1807.14174}, {"ts": 1770249900000, "open": 0.2269, "high": 0.2273, "low": 0.2269, "close": 0.2273, "volume": 45447.3, "quote_volume": 10321.5789, "trades": 16, "taker_buy_volume": 42197.1, "taker_buy_quote": 9584.10852}, {"ts": 1770249960000, "open": 0.2274, "high": 0.2275, "low": 0.2272, "close": 0.2274, "volume": 9899.9, "quote_volume": 2250.32206, "trades": 30, "taker_buy_volume": 355.3, "taker_buy_quote": 80.75944}, {"ts": 1770250020000, "open": 0.2274, "high": 0.2274, "low": 0.2269, "close": 0.2269, "volume": 9727.2, "quote_volume": 2211.62064, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250080000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.227, "volume": 14625.8, "quote_volume": 3320.89692, "trades": 16, "taker_buy_volume": 8403.2, "taker_buy_quote": 1908.36672}, {"ts": 1770250140000, "open": 0.2272, "high": 0.2272, "low": 0.227, "close": 0.227, "volume": 632.5, "quote_volume": 143.64074, "trades": 5, "taker_buy_volume": 544.1, "taker_buy_quote": 123.56952}, {"ts": 1770250200000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250260000, "open": 0.227, "high": 0.2271, "low": 0.2268, "close": 0.2268, "volume": 1069.1, "quote_volume": 242.5838, "trades": 6, "taker_buy_volume": 525.0, "taker_buy_quote": 119.1775}, {"ts": 1770250320000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 1072.0, "quote_volume": 243.1296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250380000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 6701.2, "quote_volume": 1519.83216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250440000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250500000, "open": 0.227, "high": 0.2273, "low": 0.227, "close": 0.2271, "volume": 19904.1, "quote_volume": 4522.51892, "trades": 31, "taker_buy_volume": 11820.5, "taker_buy_quote": 2685.93442}, {"ts": 1770250560000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 88.3, "quote_volume": 20.06618, "trades": 2, "taker_buy_volume": 44.2, "taker_buy_quote": 10.04666}, {"ts": 1770250620000, "open": 0.2272, "high": 0.2275, "low": 0.2272, "close": 0.2274, "volume": 3397.6, "quote_volume": 772.89076, "trades": 11, "taker_buy_volume": 3201.5, "taker_buy_quote": 728.31702}, {"ts": 1770250680000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 44.1, "quote_volume": 10.02393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250740000, "open": 0.2274, "high": 0.2276, "low": 0.2274, "close": 0.2276, "volume": 1001.0, "quote_volume": 227.74692, "trades": 14, "taker_buy_volume": 837.6, "taker_buy_quote": 190.5659}, {"ts": 1770250800000, "open": 0.2277, "high": 0.2283, "low": 0.2277, "close": 0.2283, "volume": 3852.0, "quote_volume": 878.79343, "trades": 22, "taker_buy_volume": 3709.8, "taker_buy_quote": 846.35832}, {"ts": 1770250860000, "open": 0.2282, "high": 0.2284, "low": 0.2281, "close": 0.2284, "volume": 4655.4, "quote_volume": 1062.09688, "trades": 8, "taker_buy_volume": 924.8, "taker_buy_quote": 211.14263}, {"ts": 1770250920000, "open": 0.2284, "high": 0.2287, "low": 0.2284, "close": 0.2287, "volume": 2212.7, "quote_volume": 505.82807, "trades": 13, "taker_buy_volume": 1581.0, "taker_buy_quote": 361.35828}, {"ts": 1770250980000, "open": 0.2286, "high": 0.2288, "low": 0.2286, "close": 0.2287, "volume": 6057.0, "quote_volume": 1385.6412, "trades": 12, "taker_buy_volume": 2788.6, "taker_buy_quote": 638.01488}, {"ts": 1770251040000, "open": 0.2287, "high": 0.2287, "low": 0.2285, "close": 0.2285, "volume": 1493.7, "quote_volume": 341.32362, "trades": 15, "taker_buy_volume": 215.8, "taker_buy_quote": 49.3103}, {"ts": 1770251100000, "open": 0.2284, "high": 0.2286, "low": 0.2284, "close": 0.2286, "volume": 2340.1, "quote_volume": 534.71285, "trades": 6, "taker_buy_volume": 2296.2, "taker_buy_quote": 524.68609}, {"ts": 1770251160000, "open": 0.2286, "high": 0.2287, "low": 0.2286, "close": 0.2287, "volume": 1858.5, "quote_volume": 425.03456, "trades": 3, "taker_buy_volume": 1858.5, "taker_buy_quote": 425.03456}, {"ts": 1770251220000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251280000, "open": 0.2285, "high": 0.2288, "low": 0.2285, "close": 0.2288, "volume": 12374.2, "quote_volume": 2828.70428, "trades": 14, "taker_buy_volume": 5676.9, "taker_buy_quote": 1298.37123}, {"ts": 1770251340000, "open": 0.2288, "high": 0.229, "low": 0.2288, "close": 0.2289, "volume": 2722.1, "quote_volume": 623.30863, "trades": 8, "taker_buy_volume": 2371.2, "taker_buy_quote": 542.98762}, {"ts": 1770251400000, "open": 0.2288, "high": 0.2288, "low": 0.2282, "close": 0.2282, "volume": 16115.0, "quote_volume": 3681.83653, "trades": 18, "taker_buy_volume": 64.0, "taker_buy_quote": 14.6112}, {"ts": 1770251460000, "open": 0.2281, "high": 0.2281, "low": 0.2275, "close": 0.2277, "volume": 8767.2, "quote_volume": 1996.68332, "trades": 32, "taker_buy_volume": 1112.5, "taker_buy_quote": 253.19765}, {"ts": 1770251520000, "open": 0.2276, "high": 0.2276, "low": 0.2275, "close": 0.2275, "volume": 713.1, "quote_volume": 162.23975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251580000, "open": 0.2274, "high": 0.2274, "low": 0.2266, "close": 0.2268, "volume": 22396.8, "quote_volume": 5086.28767, "trades": 47, "taker_buy_volume": 2422.7, "taker_buy_quote": 550.38624}, {"ts": 1770251640000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 2237.5, "quote_volume": 507.465, "trades": 7, "taker_buy_volume": 2237.5, "taker_buy_quote": 507.465}, {"ts": 1770251700000, "open": 0.2269, "high": 0.2274, "low": 0.2269, "close": 0.2274, "volume": 30621.3, "quote_volume": 6955.90046, "trades": 37, "taker_buy_volume": 30621.3, "taker_buy_quote": 6955.90046}, {"ts": 1770251760000, "open": 0.2274, "high": 0.2274, "low": 0.227, "close": 0.227, "volume": 5704.2, "quote_volume": 1295.88572, "trades": 15, "taker_buy_volume": 114.0, "taker_buy_quote": 25.898}, {"ts": 1770251820000, "open": 0.2269, "high": 0.2269, "low": 0.2265, "close": 0.2266, "volume": 4008.9, "quote_volume": 908.80162, "trades": 13, "taker_buy_volume": 160.8, "taker_buy_quote": 36.43728}, {"ts": 1770251880000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 73.7, "quote_volume": 16.70779, "trades": 4, "taker_buy_volume": 73.7, "taker_buy_quote": 16.70779}, {"ts": 1770251940000, "open": 0.2269, "high": 0.2274, "low": 0.2269, "close": 0.2269, "volume": 1150.6, "quote_volume": 261.24017, "trades": 21, "taker_buy_volume": 429.3, "taker_buy_quote": 97.53733}, {"ts": 1770252000000, "open": 0.227, "high": 0.2274, "low": 0.227, "close": 0.2274, "volume": 2321.8, "quote_volume": 527.52609, "trades": 14, "taker_buy_volume": 2277.6, "taker_buy_quote": 517.48827}, {"ts": 1770252060000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 88.2, "quote_volume": 20.06991, "trades": 2, "taker_buy_volume": 88.2, "taker_buy_quote": 20.06991}, {"ts": 1770252120000, "open": 0.2277, "high": 0.2278, "low": 0.2276, "close": 0.2276, "volume": 3694.7, "quote_volume": 841.56997, "trades": 14, "taker_buy_volume": 3512.5, "taker_buy_quote": 800.07804}, {"ts": 1770252180000, "open": 0.2275, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 88.2, "quote_volume": 20.06109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252240000, "open": 0.2273, "high": 0.2274, "low": 0.2272, "close": 0.2274, "volume": 277.0, "quote_volume": 62.95204, "trades": 7, "taker_buy_volume": 88.2, "taker_buy_quote": 20.05227}, {"ts": 1770252300000, "open": 0.2272, "high": 0.2272, "low": 0.227, "close": 0.227, "volume": 1437.1, "quote_volume": 326.41846, "trades": 10, "taker_buy_volume": 1304.6, "taker_buy_quote": 296.32772}, {"ts": 1770252360000, "open": 0.2269, "high": 0.227, "low": 0.2269, "close": 0.227, "volume": 88.4, "quote_volume": 20.06238, "trades": 4, "taker_buy_volume": 44.2, "taker_buy_quote": 10.0334}, {"ts": 1770252420000, "open": 0.2271, "high": 0.2273, "low": 0.2271, "close": 0.2272, "volume": 176.6, "quote_volume": 40.12351, "trades": 5, "taker_buy_volume": 132.5, "taker_buy_quote": 30.10399}, {"ts": 1770252480000, "open": 0.2273, "high": 0.2274, "low": 0.2273, "close": 0.2274, "volume": 121.2, "quote_volume": 27.55317, "trades": 4, "taker_buy_volume": 121.2, "taker_buy_quote": 27.55317}, {"ts": 1770252540000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 44.1, "quote_volume": 10.03275, "trades": 2, "taker_buy_volume": 44.1, "taker_buy_quote": 10.03275}, {"ts": 1770252600000, "open": 0.2276, "high": 0.2278, "low": 0.2276, "close": 0.2278, "volume": 284.2, "quote_volume": 64.72313, "trades": 9, "taker_buy_volume": 240.2, "taker_buy_quote": 54.70433}, {"ts": 1770252660000, "open": 0.2277, "high": 0.2277, "low": 0.2276, "close": 0.2276, "volume": 88.1, "quote_volume": 20.05596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252720000, "open": 0.2275, "high": 0.2275, "low": 0.2273, "close": 0.2273, "volume": 5591.6, "quote_volume": 1271.952, "trades": 12, "taker_buy_volume": 729.8, "taker_buy_quote": 165.95652}, {"ts": 1770252780000, "open": 0.2272, "high": 0.2275, "low": 0.2272, "close": 0.2275, "volume": 3772.3, "quote_volume": 858.02047, "trades": 11, "taker_buy_volume": 3728.2, "taker_buy_quote": 848.00095}, {"ts": 1770252840000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252900000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252960000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 176.5, "quote_volume": 40.1714, "trades": 2, "taker_buy_volume": 44.1, "taker_buy_quote": 10.03716}, {"ts": 1770253020000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 902.6, "quote_volume": 205.25124, "trades": 8, "taker_buy_volume": 858.5, "taker_buy_quote": 195.2229}, {"ts": 1770253080000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 600.1, "quote_volume": 136.46274, "trades": 2, "taker_buy_volume": 600.1, "taker_buy_quote": 136.46274}, {"ts": 1770253140000, "open": 0.2273, "high": 0.2273, "low": 0.2271, "close": 0.2271, "volume": 1483.2, "quote_volume": 336.84795, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253200000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 216.3, "quote_volume": 49.13254, "trades": 4, "taker_buy_volume": 172.1, "taker_buy_quote": 39.09472}, {"ts": 1770253260000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2272, "volume": 504.3, "quote_volume": 114.55013, "trades": 9, "taker_buy_volume": 236.0, "taker_buy_quote": 53.6192}, {"ts": 1770253320000, "open": 0.2271, "high": 0.2272, "low": 0.227, "close": 0.2272, "volume": 1139.2, "quote_volume": 258.61166, "trades": 5, "taker_buy_volume": 44.2, "taker_buy_quote": 10.04224}, {"ts": 1770253380000, "open": 0.2273, "high": 0.2274, "low": 0.2272, "close": 0.2272, "volume": 1778.7, "quote_volume": 404.45675, "trades": 8, "taker_buy_volume": 1734.6, "taker_buy_quote": 394.43723}, {"ts": 1770253440000, "open": 0.2273, "high": 0.2274, "low": 0.227, "close": 0.227, "volume": 2157.4, "quote_volume": 490.18276, "trades": 16, "taker_buy_volume": 879.4, "taker_buy_quote": 199.95835}, {"ts": 1770253500000, "open": 0.2273, "high": 0.2274, "low": 0.2273, "close": 0.2274, "volume": 123.2, "quote_volume": 28.01127, "trades": 5, "taker_buy_volume": 88.2, "taker_buy_quote": 20.05227}, {"ts": 1770253560000, "open": 0.2275, "high": 0.2279, "low": 0.2275, "close": 0.2277, "volume": 8473.1, "quote_volume": 1930.62626, "trades": 26, "taker_buy_volume": 3004.0, "taker_buy_quote": 684.36977}, {"ts": 1770253620000, "open": 0.2277, "high": 0.2279, "low": 0.2277, "close": 0.2279, "volume": 299.0, "quote_volume": 68.1058, "trades": 7, "taker_buy_volume": 216.0, "taker_buy_quote": 49.2028}, {"ts": 1770253680000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 2267.1, "quote_volume": 517.10265, "trades": 6, "taker_buy_volume": 2267.1, "taker_buy_quote": 517.10265}, {"ts": 1770253740000, "open": 0.2282, "high": 0.2286, "low": 0.2282, "close": 0.2286, "volume": 16566.3, "quote_volume": 3783.45515, "trades": 32, "taker_buy_volume": 15980.0, "taker_buy_quote": 3649.54423}, {"ts": 1770253800000, "open": 0.2287, "high": 0.2289, "low": 0.2287, "close": 0.2289, "volume": 195.7, "quote_volume": 44.76976, "trades": 5, "taker_buy_volume": 195.7, "taker_buy_quote": 44.76976}, {"ts": 1770253860000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253920000, "open": 0.2287, "high": 0.2287, "low": 0.2282, "close": 0.2284, "volume": 515.0, "quote_volume": 117.63476, "trades": 15, "taker_buy_volume": 151.8, "taker_buy_quote": 34.66673}, {"ts": 1770253980000, "open": 0.2285, "high": 0.2288, "low": 0.2285, "close": 0.2288, "volume": 3309.7, "quote_volume": 756.86166, "trades": 15, "taker_buy_volume": 3309.7, "taker_buy_quote": 756.86166}, {"ts": 1770254040000, "open": 0.2287, "high": 0.2288, "low": 0.2287, "close": 0.2287, "volume": 131.6, "quote_volume": 30.1013, "trades": 4, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02144}, {"ts": 1770254100000, "open": 0.2286, "high": 0.2286, "low": 0.2281, "close": 0.2281, "volume": 5582.9, "quote_volume": 1273.52534, "trades": 20, "taker_buy_volume": 946.6, "taker_buy_quote": 215.91946}, {"ts": 1770254160000, "open": 0.228, "high": 0.228, "low": 0.2276, "close": 0.2276, "volume": 2505.2, "quote_volume": 570.92279, "trades": 12, "taker_buy_volume": 1617.2, "taker_buy_quote": 368.71069}, {"ts": 1770254220000, "open": 0.2275, "high": 0.2275, "low": 0.2261, "close": 0.2264, "volume": 39074.2, "quote_volume": 8860.18075, "trades": 70, "taker_buy_volume": 10753.4, "taker_buy_quote": 2435.10129}, {"ts": 1770254280000, "open": 0.2266, "high": 0.2266, "low": 0.2263, "close": 0.2263, "volume": 993.7, "quote_volume": 225.06706, "trades": 6, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03838}, {"ts": 1770254340000, "open": 0.2264, "high": 0.2265, "low": 0.2262, "close": 0.2265, "volume": 4798.4, "quote_volume": 1086.27071, "trades": 19, "taker_buy_volume": 3990.3, "taker_buy_quote": 903.40211}, {"ts": 1770254400000, "open": 0.2264, "high": 0.2264, "low": 0.2262, "close": 0.2262, "volume": 6735.9, "quote_volume": 1523.77914, "trades": 28, "taker_buy_volume": 862.1, "taker_buy_quote": 195.08683}, {"ts": 1770254460000, "open": 0.2262, "high": 0.2262, "low": 0.2256, "close": 0.2256, "volume": 11486.1, "quote_volume": 2594.36619, "trades": 43, "taker_buy_volume": 1606.3, "taker_buy_quote": 362.58366}, {"ts": 1770254520000, "open": 0.2255, "high": 0.2256, "low": 0.2254, "close": 0.2256, "volume": 921.4, "quote_volume": 207.82429, "trades": 16, "taker_buy_volume": 44.5, "taker_buy_quote": 10.03475}, {"ts": 1770254580000, "open": 0.2257, "high": 0.2261, "low": 0.2256, "close": 0.2256, "volume": 12988.0, "quote_volume": 2932.45649, "trades": 46, "taker_buy_volume": 7785.8, "taker_buy_quote": 1757.69921}, {"ts": 1770254640000, "open": 0.2255, "high": 0.2268, "low": 0.2255, "close": 0.2268, "volume": 7059.2, "quote_volume": 1597.38399, "trades": 50, "taker_buy_volume": 5449.7, "taker_buy_quote": 1233.28467}, {"ts": 1770254700000, "open": 0.2269, "high": 0.2278, "low": 0.2269, "close": 0.2273, "volume": 9785.2, "quote_volume": 2226.16209, "trades": 90, "taker_buy_volume": 2130.7, "taker_buy_quote": 484.66424}, {"ts": 1770254760000, "open": 0.2275, "high": 0.2277, "low": 0.2274, "close": 0.2277, "volume": 3044.4, "quote_volume": 692.52443, "trades": 30, "taker_buy_volume": 1560.6, "taker_buy_quote": 355.06493}, {"ts": 1770254820000, "open": 0.2278, "high": 0.2295, "low": 0.2276, "close": 0.2293, "volume": 24591.1, "quote_volume": 5628.88867, "trades": 126, "taker_buy_volume": 6246.5, "taker_buy_quote": 1428.13249}, {"ts": 1770254880000, "open": 0.2292, "high": 0.2301, "low": 0.2291, "close": 0.2295, "volume": 8085.9, "quote_volume": 1856.18384, "trades": 55, "taker_buy_volume": 7422.5, "taker_buy_quote": 1703.91543}, {"ts": 1770254940000, "open": 0.2296, "high": 0.2297, "low": 0.2295, "close": 0.2296, "volume": 947.0, "quote_volume": 217.50842, "trades": 7, "taker_buy_volume": 903.3, "taker_buy_quote": 207.47927}, {"ts": 1770255000000, "open": 0.2297, "high": 0.2305, "low": 0.2294, "close": 0.2294, "volume": 50277.5, "quote_volume": 11553.15928, "trades": 140, "taker_buy_volume": 22420.5, "taker_buy_quote": 5156.36214}, {"ts": 1770255060000, "open": 0.2295, "high": 0.2299, "low": 0.2292, "close": 0.2293, "volume": 3317.2, "quote_volume": 761.9289, "trades": 44, "taker_buy_volume": 2967.6, "taker_buy_quote": 681.70011}, {"ts": 1770255120000, "open": 0.2294, "high": 0.2296, "low": 0.2292, "close": 0.2292, "volume": 3975.8, "quote_volume": 912.6604, "trades": 18, "taker_buy_volume": 2921.3, "taker_buy_quote": 670.68987}, {"ts": 1770255180000, "open": 0.2293, "high": 0.2296, "low": 0.2293, "close": 0.2296, "volume": 17323.5, "quote_volume": 3975.72108, "trades": 16, "taker_buy_volume": 17323.5, "taker_buy_quote": 3975.72108}, {"ts": 1770255240000, "open": 0.2296, "high": 0.2302, "low": 0.2296, "close": 0.2301, "volume": 603.8, "quote_volume": 138.88731, "trades": 10, "taker_buy_volume": 537.5, "taker_buy_quote": 123.63168}, {"ts": 1770255300000, "open": 0.23, "high": 0.23, "low": 0.2293, "close": 0.2293, "volume": 616.7, "quote_volume": 141.69682, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255360000, "open": 0.2294, "high": 0.23, "low": 0.2294, "close": 0.23, "volume": 659.6, "quote_volume": 151.45605, "trades": 13, "taker_buy_volume": 659.6, "taker_buy_quote": 151.45605}, {"ts": 1770255420000, "open": 0.2299, "high": 0.2303, "low": 0.2299, "close": 0.2303, "volume": 2053.5, "quote_volume": 472.29661, "trades": 16, "taker_buy_volume": 2009.9, "taker_buy_quote": 462.27297}, {"ts": 1770255480000, "open": 0.2302, "high": 0.2303, "low": 0.2299, "close": 0.2299, "volume": 430.8, "quote_volume": 99.15544, "trades": 12, "taker_buy_volume": 160.0, "taker_buy_quote": 36.84344}, {"ts": 1770255540000, "open": 0.2298, "high": 0.23, "low": 0.2298, "close": 0.23, "volume": 87.2, "quote_volume": 20.04728, "trades": 3, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1770255600000, "open": 0.2301, "high": 0.2301, "low": 0.228, "close": 0.228, "volume": 52153.8, "quote_volume": 11931.17222, "trades": 197, "taker_buy_volume": 13064.2, "taker_buy_quote": 2983.25912}, {"ts": 1770255660000, "open": 0.228, "high": 0.2285, "low": 0.2279, "close": 0.2282, "volume": 4750.8, "quote_volume": 1083.73688, "trades": 44, "taker_buy_volume": 2697.4, "taker_buy_quote": 615.69676}, {"ts": 1770255720000, "open": 0.2283, "high": 0.2288, "low": 0.2283, "close": 0.2288, "volume": 1877.9, "quote_volume": 429.2113, "trades": 13, "taker_buy_volume": 1037.6, "taker_buy_quote": 236.95066}, {"ts": 1770255780000, "open": 0.2289, "high": 0.2292, "low": 0.2289, "close": 0.2291, "volume": 6196.2, "quote_volume": 1419.46234, "trades": 19, "taker_buy_volume": 2675.8, "taker_buy_quote": 613.04018}, {"ts": 1770255840000, "open": 0.2293, "high": 0.2297, "low": 0.2292, "close": 0.2296, "volume": 2963.8, "quote_volume": 679.90116, "trades": 21, "taker_buy_volume": 444.8, "taker_buy_quote": 102.11475}, {"ts": 1770255900000, "open": 0.2298, "high": 0.2298, "low": 0.2295, "close": 0.2295, "volume": 931.1, "quote_volume": 213.72127, "trades": 10, "taker_buy_volume": 43.7, "taker_buy_quote": 10.04226}, {"ts": 1770255960000, "open": 0.2294, "high": 0.2295, "low": 0.2293, "close": 0.2293, "volume": 813.1, "quote_volume": 186.58735, "trades": 5, "taker_buy_volume": 665.8, "taker_buy_quote": 152.8011}, {"ts": 1770256020000, "open": 0.2295, "high": 0.2295, "low": 0.2291, "close": 0.2291, "volume": 873.1, "quote_volume": 200.06978, "trades": 7, "taker_buy_volume": 709.5, "taker_buy_quote": 162.56393}, {"ts": 1770256080000, "open": 0.2293, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 213.4, "quote_volume": 48.91128, "trades": 7, "taker_buy_volume": 43.8, "taker_buy_quote": 10.04334}, {"ts": 1770256140000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2293, "volume": 3650.7, "quote_volume": 836.45071, "trades": 11, "taker_buy_volume": 3650.7, "taker_buy_quote": 836.45071}, {"ts": 1770256200000, "open": 0.2292, "high": 0.2292, "low": 0.2289, "close": 0.2291, "volume": 2321.6, "quote_volume": 531.86542, "trades": 9, "taker_buy_volume": 87.6, "taker_buy_quote": 20.06478}, {"ts": 1770256260000, "open": 0.2291, "high": 0.2291, "low": 0.2288, "close": 0.2288, "volume": 655.3, "quote_volume": 150.09817, "trades": 7, "taker_buy_volume": 23.9, "taker_buy_quote": 5.47071}, {"ts": 1770256320000, "open": 0.2287, "high": 0.2287, "low": 0.2284, "close": 0.2285, "volume": 2699.4, "quote_volume": 617.31767, "trades": 8, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03115}, {"ts": 1770256380000, "open": 0.2285, "high": 0.2286, "low": 0.2283, "close": 0.2286, "volume": 11549.7, "quote_volume": 2638.9526, "trades": 21, "taker_buy_volume": 11328.4, "taker_buy_quote": 2588.41537}, {"ts": 1770256440000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256500000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 43.9, "quote_volume": 10.03115, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03115}, {"ts": 1770256560000, "open": 0.2286, "high": 0.2289, "low": 0.2286, "close": 0.2288, "volume": 405.9, "quote_volume": 92.85675, "trades": 13, "taker_buy_volume": 268.8, "taker_buy_quote": 61.49266}, {"ts": 1770256620000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256680000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 43.9, "quote_volume": 10.03993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256740000, "open": 0.2287, "high": 0.2287, "low": 0.2283, "close": 0.2283, "volume": 2397.4, "quote_volume": 548.24148, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256800000, "open": 0.2285, "high": 0.2287, "low": 0.2284, "close": 0.2284, "volume": 282.5, "quote_volume": 64.56003, "trades": 12, "taker_buy_volume": 194.7, "taker_buy_quote": 44.50212}, {"ts": 1770256860000, "open": 0.2283, "high": 0.2287, "low": 0.2282, "close": 0.2287, "volume": 307.3, "quote_volume": 70.1961, "trades": 10, "taker_buy_volume": 219.5, "taker_buy_quote": 50.15575}, {"ts": 1770256920000, "open": 0.2285, "high": 0.2285, "low": 0.2277, "close": 0.2277, "volume": 1879.9, "quote_volume": 428.98821, "trades": 19, "taker_buy_volume": 1484.4, "taker_buy_quote": 338.77476}, {"ts": 1770256980000, "open": 0.2276, "high": 0.2276, "low": 0.2272, "close": 0.2272, "volume": 997.8, "quote_volume": 226.91608, "trades": 14, "taker_buy_volume": 111.6, "taker_buy_quote": 25.40016}, {"ts": 1770257040000, "open": 0.2271, "high": 0.2272, "low": 0.2267, "close": 0.2267, "volume": 10657.6, "quote_volume": 2416.8943, "trades": 23, "taker_buy_volume": 1205.0, "taker_buy_quote": 273.53102}, {"ts": 1770257100000, "open": 0.2268, "high": 0.2271, "low": 0.2267, "close": 0.2267, "volume": 1702.6, "quote_volume": 386.38632, "trades": 13, "taker_buy_volume": 877.2, "taker_buy_quote": 199.1856}, {"ts": 1770257160000, "open": 0.2266, "high": 0.2266, "low": 0.2264, "close": 0.2265, "volume": 5180.3, "quote_volume": 1173.43873, "trades": 27, "taker_buy_volume": 4935.4, "taker_buy_quote": 1117.98008}, {"ts": 1770257220000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 88.6, "quote_volume": 20.05461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257280000, "open": 0.2265, "high": 0.2273, "low": 0.2265, "close": 0.2273, "volume": 740.9, "quote_volume": 168.14223, "trades": 25, "taker_buy_volume": 696.7, "taker_buy_quote": 158.10441}, {"ts": 1770257340000, "open": 0.2274, "high": 0.2275, "low": 0.2272, "close": 0.2272, "volume": 1106.9, "quote_volume": 251.76682, "trades": 11, "taker_buy_volume": 88.2, "taker_buy_quote": 20.06109}, {"ts": 1770257400000, "open": 0.2271, "high": 0.2273, "low": 0.2271, "close": 0.2273, "volume": 220.7, "quote_volume": 50.14744, "trades": 7, "taker_buy_volume": 132.4, "taker_buy_quote": 30.0901}, {"ts": 1770257460000, "open": 0.2274, "high": 0.2275, "low": 0.2266, "close": 0.227, "volume": 9533.6, "quote_volume": 2167.23807, "trades": 39, "taker_buy_volume": 8663.0, "taker_buy_quote": 1969.3865}, {"ts": 1770257520000, "open": 0.2269, "high": 0.2269, "low": 0.2264, "close": 0.2264, "volume": 1078.0, "quote_volume": 244.31828, "trades": 17, "taker_buy_volume": 203.8, "taker_buy_quote": 46.20541}, {"ts": 1770257580000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 175.6, "quote_volume": 39.75141, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257640000, "open": 0.2265, "high": 0.2265, "low": 0.2261, "close": 0.2261, "volume": 221.6, "quote_volume": 50.14806, "trades": 6, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03395}, {"ts": 1770257700000, "open": 0.2262, "high": 0.2263, "low": 0.2259, "close": 0.2259, "volume": 363.1, "quote_volume": 82.10749, "trades": 10, "taker_buy_volume": 130.3, "taker_buy_quote": 29.48245}, {"ts": 1770257760000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 77.4, "quote_volume": 17.47692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257820000, "open": 0.2257, "high": 0.2273, "low": 0.2256, "close": 0.2268, "volume": 30653.7, "quote_volume": 6951.51915, "trades": 103, "taker_buy_volume": 23116.7, "taker_buy_quote": 5242.91223}, {"ts": 1770257880000, "open": 0.2266, "high": 0.2274, "low": 0.2263, "close": 0.2274, "volume": 4191.0, "quote_volume": 950.98601, "trades": 25, "taker_buy_volume": 2517.7, "taker_buy_quote": 571.78105}, {"ts": 1770257940000, "open": 0.2273, "high": 0.2282, "low": 0.2273, "close": 0.2276, "volume": 3380.9, "quote_volume": 770.08077, "trades": 39, "taker_buy_volume": 2808.4, "taker_buy_quote": 639.7314}, {"ts": 1770258000000, "open": 0.2275, "high": 0.2281, "low": 0.2275, "close": 0.2276, "volume": 484.3, "quote_volume": 110.33228, "trades": 18, "taker_buy_volume": 220.1, "taker_buy_quote": 50.16077}, {"ts": 1770258060000, "open": 0.2277, "high": 0.2281, "low": 0.2277, "close": 0.2278, "volume": 3569.8, "quote_volume": 813.54902, "trades": 21, "taker_buy_volume": 852.1, "taker_buy_quote": 194.20237}, {"ts": 1770258120000, "open": 0.228, "high": 0.2282, "low": 0.2279, "close": 0.2282, "volume": 2608.4, "quote_volume": 594.95267, "trades": 10, "taker_buy_volume": 2469.6, "taker_buy_quote": 563.31067}, {"ts": 1770258180000, "open": 0.228, "high": 0.228, "low": 0.2277, "close": 0.2279, "volume": 1002.2, "quote_volume": 228.4478, "trades": 19, "taker_buy_volume": 230.0, "taker_buy_quote": 52.417}, {"ts": 1770258240000, "open": 0.2279, "high": 0.2279, "low": 0.2277, "close": 0.2277, "volume": 142.0, "quote_volume": 32.353, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 22.3342}, {"ts": 1770258300000, "open": 0.2278, "high": 0.2279, "low": 0.2272, "close": 0.2272, "volume": 352.5, "quote_volume": 80.2113, "trades": 11, "taker_buy_volume": 88.0, "taker_buy_quote": 20.0508}, {"ts": 1770258360000, "open": 0.2272, "high": 0.2274, "low": 0.2272, "close": 0.2274, "volume": 2781.5, "quote_volume": 632.47749, "trades": 5, "taker_buy_volume": 2625.5, "taker_buy_quote": 597.03429}, {"ts": 1770258420000, "open": 0.2273, "high": 0.2279, "low": 0.2273, "close": 0.2279, "volume": 550.5, "quote_volume": 125.29777, "trades": 10, "taker_buy_volume": 494.9, "taker_buy_quote": 112.65989}, {"ts": 1770258480000, "open": 0.2279, "high": 0.2279, "low": 0.2277, "close": 0.2279, "volume": 136.6, "quote_volume": 31.11792, "trades": 5, "taker_buy_volume": 92.5, "taker_buy_quote": 21.07635}, {"ts": 1770258540000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 2600.1, "quote_volume": 592.30278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258600000, "open": 0.228, "high": 0.2286, "low": 0.228, "close": 0.2285, "volume": 7155.9, "quote_volume": 1635.06215, "trades": 19, "taker_buy_volume": 6351.4, "taker_buy_quote": 1451.26463}, {"ts": 1770258660000, "open": 0.2285, "high": 0.2286, "low": 0.2283, "close": 0.2286, "volume": 660.9, "quote_volume": 150.9851, "trades": 13, "taker_buy_volume": 217.7, "taker_buy_quote": 49.74024}, {"ts": 1770258720000, "open": 0.2285, "high": 0.2286, "low": 0.2284, "close": 0.2286, "volume": 175.6, "quote_volume": 40.1246, "trades": 6, "taker_buy_volume": 87.8, "taker_buy_quote": 20.06669}, {"ts": 1770258780000, "open": 0.2285, "high": 0.2286, "low": 0.2282, "close": 0.2282, "volume": 354.4, "quote_volume": 80.96755, "trades": 10, "taker_buy_volume": 134.9, "taker_buy_quote": 30.83814}, {"ts": 1770258840000, "open": 0.2283, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 1143.7, "quote_volume": 261.09354, "trades": 13, "taker_buy_volume": 297.8, "taker_buy_quote": 67.98774}, {"ts": 1770258900000, "open": 0.2284, "high": 0.2298, "low": 0.2284, "close": 0.2294, "volume": 40487.0, "quote_volume": 9270.9405, "trades": 89, "taker_buy_volume": 17042.2, "taker_buy_quote": 3908.53011}, {"ts": 1770258960000, "open": 0.2295, "high": 0.2298, "low": 0.2291, "close": 0.2291, "volume": 3776.2, "quote_volume": 867.04344, "trades": 35, "taker_buy_volume": 3102.2, "taker_buy_quote": 712.40236}, {"ts": 1770259020000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 665.8, "quote_volume": 152.53478, "trades": 1, "taker_buy_volume": 665.8, "taker_buy_quote": 152.53478}, {"ts": 1770259080000, "open": 0.229, "high": 0.2294, "low": 0.2287, "close": 0.229, "volume": 13839.6, "quote_volume": 3170.27452, "trades": 45, "taker_buy_volume": 7754.6, "taker_buy_quote": 1776.28399}, {"ts": 1770259140000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2292, "volume": 87.6, "quote_volume": 20.07354, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 20.07354}, {"ts": 1770259200000, "open": 0.229, "high": 0.229, "low": 0.2286, "close": 0.2288, "volume": 3288.3, "quote_volume": 752.79286, "trades": 17, "taker_buy_volume": 1180.1, "taker_buy_quote": 270.1037}, {"ts": 1770259260000, "open": 0.2289, "high": 0.2295, "low": 0.2289, "close": 0.2294, "volume": 9843.9, "quote_volume": 2255.63254, "trades": 19, "taker_buy_volume": 9576.5, "taker_buy_quote": 2194.29098}, {"ts": 1770259320000, "open": 0.2293, "high": 0.2297, "low": 0.2293, "close": 0.2297, "volume": 212.2, "quote_volume": 48.69424, "trades": 6, "taker_buy_volume": 87.4, "taker_buy_quote": 20.06704}, {"ts": 1770259380000, "open": 0.2298, "high": 0.2305, "low": 0.2297, "close": 0.2303, "volume": 13702.1, "quote_volume": 3151.77811, "trades": 34, "taker_buy_volume": 13434.7, "taker_buy_quote": 3090.35633}, {"ts": 1770259440000, "open": 0.2301, "high": 0.2304, "low": 0.2299, "close": 0.2299, "volume": 8321.9, "quote_volume": 1915.51222, "trades": 16, "taker_buy_volume": 2449.7, "taker_buy_quote": 564.40012}, {"ts": 1770259500000, "open": 0.2298, "high": 0.2298, "low": 0.2289, "close": 0.2289, "volume": 4302.5, "quote_volume": 986.90151, "trades": 18, "taker_buy_volume": 3865.1, "taker_buy_quote": 886.58394}, {"ts": 1770259560000, "open": 0.2288, "high": 0.2289, "low": 0.2287, "close": 0.2289, "volume": 1172.2, "quote_volume": 268.09969, "trades": 10, "taker_buy_volume": 254.2, "taker_buy_quote": 58.14871}, {"ts": 1770259620000, "open": 0.2287, "high": 0.2287, "low": 0.2282, "close": 0.2282, "volume": 995.3, "quote_volume": 227.19661, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259680000, "open": 0.2281, "high": 0.2281, "low": 0.2274, "close": 0.2275, "volume": 7268.1, "quote_volume": 1654.21361, "trades": 37, "taker_buy_volume": 1194.0, "taker_buy_quote": 271.7461}, {"ts": 1770259740000, "open": 0.2275, "high": 0.2277, "low": 0.2275, "close": 0.2276, "volume": 2729.0, "quote_volume": 621.11344, "trades": 20, "taker_buy_volume": 1039.2, "taker_buy_quote": 236.51937}, {"ts": 1770259800000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 44.1, "quote_volume": 10.04157, "trades": 2, "taker_buy_volume": 44.1, "taker_buy_quote": 10.04157}, {"ts": 1770259860000, "open": 0.2277, "high": 0.228, "low": 0.2274, "close": 0.2277, "volume": 4360.2, "quote_volume": 993.61232, "trades": 27, "taker_buy_volume": 3939.8, "taker_buy_quote": 897.9005}, {"ts": 1770259920000, "open": 0.2277, "high": 0.2281, "low": 0.2274, "close": 0.2274, "volume": 1281.1, "quote_volume": 291.93476, "trades": 25, "taker_buy_volume": 259.3, "taker_buy_quote": 59.09494}, {"ts": 1770259980000, "open": 0.2275, "high": 0.228, "low": 0.2275, "close": 0.228, "volume": 1661.3, "quote_volume": 378.34768, "trades": 10, "taker_buy_volume": 1661.3, "taker_buy_quote": 378.34768}, {"ts": 1770260040000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 88.0, "quote_volume": 20.0772, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 20.0772}, {"ts": 1770260100000, "open": 0.228, "high": 0.228, "low": 0.2275, "close": 0.2277, "volume": 4073.1, "quote_volume": 927.29501, "trades": 21, "taker_buy_volume": 1433.6, "taker_buy_quote": 326.15282}, {"ts": 1770260160000, "open": 0.2278, "high": 0.2279, "low": 0.2274, "close": 0.2275, "volume": 7623.2, "quote_volume": 1735.53785, "trades": 14, "taker_buy_volume": 132.1, "taker_buy_quote": 30.08355}, {"ts": 1770260220000, "open": 0.2275, "high": 0.2275, "low": 0.2273, "close": 0.2275, "volume": 5424.6, "quote_volume": 1233.70799, "trades": 10, "taker_buy_volume": 2227.1, "taker_buy_quote": 506.66525}, {"ts": 1770260280000, "open": 0.2274, "high": 0.2275, "low": 0.2271, "close": 0.2271, "volume": 1353.8, "quote_volume": 307.88431, "trades": 8, "taker_buy_volume": 665.8, "taker_buy_quote": 151.4695}, {"ts": 1770260340000, "open": 0.2269, "high": 0.227, "low": 0.226, "close": 0.2265, "volume": 52965.9, "quote_volume": 11997.41633, "trades": 113, "taker_buy_volume": 17211.7, "taker_buy_quote": 3901.8147}, {"ts": 1770260400000, "open": 0.2266, "high": 0.2275, "low": 0.2265, "close": 0.2275, "volume": 27899.2, "quote_volume": 6332.54422, "trades": 90, "taker_buy_volume": 23329.8, "taker_buy_quote": 5296.16323}, {"ts": 1770260460000, "open": 0.2275, "high": 0.2276, "low": 0.227, "close": 0.2272, "volume": 13352.3, "quote_volume": 3036.10238, "trades": 33, "taker_buy_volume": 4251.0, "taker_buy_quote": 966.57911}, {"ts": 1770260520000, "open": 0.2273, "high": 0.2276, "low": 0.2272, "close": 0.2272, "volume": 11937.4, "quote_volume": 2715.67762, "trades": 40, "taker_buy_volume": 1803.9, "taker_buy_quote": 410.53677}, {"ts": 1770260580000, "open": 0.2273, "high": 0.2274, "low": 0.2272, "close": 0.2274, "volume": 2318.8, "quote_volume": 527.06764, "trades": 9, "taker_buy_volume": 2274.6, "taker_buy_quote": 517.0254}, {"ts": 1770260640000, "open": 0.2274, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 134.6, "quote_volume": 30.61245, "trades": 5, "taker_buy_volume": 90.5, "taker_buy_quote": 20.58411}, {"ts": 1770260700000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 665.8, "quote_volume": 151.40292, "trades": 1, "taker_buy_volume": 665.8, "taker_buy_quote": 151.40292}, {"ts": 1770260760000, "open": 0.2273, "high": 0.2273, "low": 0.2262, "close": 0.2262, "volume": 1249.7, "quote_volume": 283.22607, "trades": 17, "taker_buy_volume": 64.0, "taker_buy_quote": 14.5024}, {"ts": 1770260820000, "open": 0.2265, "high": 0.2275, "low": 0.2265, "close": 0.2273, "volume": 14571.8, "quote_volume": 3310.68729, "trades": 34, "taker_buy_volume": 13593.9, "taker_buy_quote": 3088.9841}, {"ts": 1770260880000, "open": 0.2274, "high": 0.228, "low": 0.2274, "close": 0.228, "volume": 2551.7, "quote_volume": 581.02204, "trades": 13, "taker_buy_volume": 2551.7, "taker_buy_quote": 581.02204}, {"ts": 1770260940000, "open": 0.2281, "high": 0.2288, "low": 0.2281, "close": 0.2288, "volume": 5637.4, "quote_volume": 1289.52591, "trades": 19, "taker_buy_volume": 5637.4, "taker_buy_quote": 1289.52591}, {"ts": 1770261000000, "open": 0.2287, "high": 0.229, "low": 0.2286, "close": 0.2286, "volume": 2980.4, "quote_volume": 681.51191, "trades": 17, "taker_buy_volume": 239.4, "taker_buy_quote": 54.78787}, {"ts": 1770261060000, "open": 0.2285, "high": 0.2294, "low": 0.2284, "close": 0.2289, "volume": 80483.3, "quote_volume": 18424.56942, "trades": 73, "taker_buy_volume": 60029.4, "taker_buy_quote": 13742.68134}, {"ts": 1770261120000, "open": 0.229, "high": 0.229, "low": 0.2286, "close": 0.2286, "volume": 9496.2, "quote_volume": 2172.67314, "trades": 43, "taker_buy_volume": 506.2, "taker_buy_quote": 115.75803}, {"ts": 1770261180000, "open": 0.2285, "high": 0.2286, "low": 0.2281, "close": 0.2281, "volume": 2015.1, "quote_volume": 460.07267, "trades": 22, "taker_buy_volume": 182.7, "taker_buy_quote": 41.73817}, {"ts": 1770261240000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261300000, "open": 0.2282, "high": 0.2282, "low": 0.2272, "close": 0.2272, "volume": 23884.7, "quote_volume": 5442.14238, "trades": 60, "taker_buy_volume": 9969.6, "taker_buy_quote": 2274.6912}, {"ts": 1770261360000, "open": 0.2272, "high": 0.2273, "low": 0.2268, "close": 0.2268, "volume": 2397.3, "quote_volume": 544.17737, "trades": 28, "taker_buy_volume": 1650.4, "taker_buy_quote": 374.64105}, {"ts": 1770261420000, "open": 0.2268, "high": 0.2271, "low": 0.2268, "close": 0.227, "volume": 1068.3, "quote_volume": 242.40397, "trades": 12, "taker_buy_volume": 935.7, "taker_buy_quote": 212.31703}, {"ts": 1770261480000, "open": 0.227, "high": 0.2275, "low": 0.227, "close": 0.2275, "volume": 400.1, "quote_volume": 90.89785, "trades": 9, "taker_buy_volume": 310.4, "taker_buy_quote": 70.53595}, {"ts": 1770261540000, "open": 0.2276, "high": 0.2283, "low": 0.2276, "close": 0.228, "volume": 2270.2, "quote_volume": 517.77567, "trades": 33, "taker_buy_volume": 1830.8, "taker_buy_quote": 417.51216}, {"ts": 1770261600000, "open": 0.228, "high": 0.2287, "low": 0.228, "close": 0.2285, "volume": 15566.0, "quote_volume": 3556.61091, "trades": 20, "taker_buy_volume": 15478.2, "taker_buy_quote": 3536.553}, {"ts": 1770261660000, "open": 0.2285, "high": 0.2291, "low": 0.228, "close": 0.228, "volume": 2270.5, "quote_volume": 519.28549, "trades": 37, "taker_buy_volume": 813.3, "taker_buy_quote": 185.94113}, {"ts": 1770261720000, "open": 0.2281, "high": 0.2285, "low": 0.2281, "close": 0.2285, "volume": 685.1, "quote_volume": 156.41324, "trades": 16, "taker_buy_volume": 685.1, "taker_buy_quote": 156.41324}, {"ts": 1770261780000, "open": 0.2284, "high": 0.2285, "low": 0.2281, "close": 0.2281, "volume": 3983.4, "quote_volume": 909.63564, "trades": 28, "taker_buy_volume": 1560.5, "taker_buy_quote": 356.27162}, {"ts": 1770261840000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 1749.4, "quote_volume": 399.30515, "trades": 31, "taker_buy_volume": 1586.2, "taker_buy_quote": 362.04659}, {"ts": 1770261900000, "open": 0.2283, "high": 0.2285, "low": 0.2283, "close": 0.2283, "volume": 984.6, "quote_volume": 224.84325, "trades": 21, "taker_buy_volume": 921.6, "taker_buy_quote": 210.45405}, {"ts": 1770261960000, "open": 0.2283, "high": 0.2283, "low": 0.2279, "close": 0.228, "volume": 685.2, "quote_volume": 156.25199, "trades": 18, "taker_buy_volume": 335.5, "taker_buy_quote": 76.49836}, {"ts": 1770262020000, "open": 0.2279, "high": 0.2279, "low": 0.2275, "close": 0.2278, "volume": 1762.0, "quote_volume": 401.16978, "trades": 36, "taker_buy_volume": 1477.8, "taker_buy_quote": 336.44467}, {"ts": 1770262080000, "open": 0.2278, "high": 0.228, "low": 0.2277, "close": 0.2277, "volume": 847.0, "quote_volume": 192.96842, "trades": 29, "taker_buy_volume": 739.0, "taker_buy_quote": 168.37682}, {"ts": 1770262140000, "open": 0.2276, "high": 0.2276, "low": 0.2275, "close": 0.2275, "volume": 517.6, "quote_volume": 117.78336, "trades": 9, "taker_buy_volume": 249.5, "taker_buy_quote": 56.7862}, {"ts": 1770262200000, "open": 0.2275, "high": 0.2275, "low": 0.227, "close": 0.227, "volume": 1357.3, "quote_volume": 308.46668, "trades": 16, "taker_buy_volume": 385.1, "taker_buy_quote": 87.52168}, {"ts": 1770262260000, "open": 0.227, "high": 0.2273, "low": 0.227, "close": 0.2273, "volume": 2640.0, "quote_volume": 599.55732, "trades": 24, "taker_buy_volume": 2349.8, "taker_buy_quote": 533.6529}, {"ts": 1770262320000, "open": 0.2272, "high": 0.2274, "low": 0.2271, "close": 0.2271, "volume": 3788.5, "quote_volume": 861.03754, "trades": 21, "taker_buy_volume": 1835.4, "taker_buy_quote": 417.27203}, {"ts": 1770262380000, "open": 0.227, "high": 0.227, "low": 0.2266, "close": 0.2266, "volume": 2519.0, "quote_volume": 570.98954, "trades": 25, "taker_buy_volume": 833.4, "taker_buy_quote": 188.98838}, {"ts": 1770262440000, "open": 0.2266, "high": 0.227, "low": 0.2266, "close": 0.2269, "volume": 3497.9, "quote_volume": 793.26744, "trades": 31, "taker_buy_volume": 3453.7, "taker_buy_quote": 783.2473}, {"ts": 1770262500000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 607.6, "quote_volume": 137.74292, "trades": 5, "taker_buy_volume": 231.1, "taker_buy_quote": 52.39037}, {"ts": 1770262560000, "open": 0.2266, "high": 0.2268, "low": 0.2261, "close": 0.2261, "volume": 3947.1, "quote_volume": 893.82962, "trades": 33, "taker_buy_volume": 1974.5, "taker_buy_quote": 447.04016}, {"ts": 1770262620000, "open": 0.2261, "high": 0.2266, "low": 0.2261, "close": 0.2264, "volume": 2781.4, "quote_volume": 629.55067, "trades": 25, "taker_buy_volume": 1915.7, "taker_buy_quote": 433.55619}, {"ts": 1770262680000, "open": 0.2263, "high": 0.2263, "low": 0.226, "close": 0.2263, "volume": 3540.9, "quote_volume": 800.41674, "trades": 24, "taker_buy_volume": 753.4, "taker_buy_quote": 170.36906}, {"ts": 1770262740000, "open": 0.2262, "high": 0.2265, "low": 0.2262, "close": 0.2263, "volume": 4096.8, "quote_volume": 927.50071, "trades": 15, "taker_buy_volume": 3793.5, "taker_buy_quote": 858.85949}, {"ts": 1770262800000, "open": 0.2263, "high": 0.2265, "low": 0.2263, "close": 0.2265, "volume": 819.6, "quote_volume": 185.623, "trades": 6, "taker_buy_volume": 737.6, "taker_buy_quote": 167.0664}, {"ts": 1770262860000, "open": 0.2265, "high": 0.2271, "low": 0.2265, "close": 0.227, "volume": 2189.7, "quote_volume": 496.7974, "trades": 19, "taker_buy_volume": 2109.9, "taker_buy_quote": 478.69078}, {"ts": 1770262920000, "open": 0.2269, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 5882.1, "quote_volume": 1335.02448, "trades": 13, "taker_buy_volume": 5083.7, "taker_buy_quote": 1153.93852}, {"ts": 1770262980000, "open": 0.2267, "high": 0.2271, "low": 0.2267, "close": 0.2271, "volume": 732.2, "quote_volume": 166.13872, "trades": 10, "taker_buy_volume": 614.6, "taker_buy_quote": 139.4788}, {"ts": 1770263040000, "open": 0.227, "high": 0.227, "low": 0.2264, "close": 0.2265, "volume": 1450.8, "quote_volume": 328.80748, "trades": 14, "taker_buy_volume": 639.3, "taker_buy_quote": 144.88061}, {"ts": 1770263100000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 319.7, "quote_volume": 72.38451, "trades": 5, "taker_buy_volume": 275.4, "taker_buy_quote": 62.35499}, {"ts": 1770263160000, "open": 0.2265, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 339.8, "quote_volume": 76.9854, "trades": 6, "taker_buy_volume": 308.6, "taker_buy_quote": 69.92172}, {"ts": 1770263220000, "open": 0.2264, "high": 0.2266, "low": 0.2264, "close": 0.2266, "volume": 180.0, "quote_volume": 40.76086, "trades": 4, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03838}, {"ts": 1770263280000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263340000, "open": 0.2264, "high": 0.2265, "low": 0.2262, "close": 0.2265, "volume": 501.6, "quote_volume": 113.52536, "trades": 19, "taker_buy_volume": 368.6, "taker_buy_quote": 83.42747}, {"ts": 1770263400000, "open": 0.2266, "high": 0.2266, "low": 0.2258, "close": 0.2258, "volume": 7379.7, "quote_volume": 1669.27419, "trades": 15, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03838}, {"ts": 1770263460000, "open": 0.2257, "high": 0.2258, "low": 0.2257, "close": 0.2258, "volume": 5044.1, "quote_volume": 1138.53781, "trades": 43, "taker_buy_volume": 4999.7, "taker_buy_quote": 1128.51673}, {"ts": 1770263520000, "open": 0.2257, "high": 0.2261, "low": 0.2251, "close": 0.2261, "volume": 45930.2, "quote_volume": 10354.13519, "trades": 89, "taker_buy_volume": 11583.4, "taker_buy_quote": 2613.11516}, {"ts": 1770263580000, "open": 0.226, "high": 0.2264, "low": 0.226, "close": 0.2262, "volume": 660.7, "quote_volume": 149.43815, "trades": 11, "taker_buy_volume": 112.0, "taker_buy_quote": 25.35003}, {"ts": 1770263640000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 44.3, "quote_volume": 10.02509, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02509}, {"ts": 1770263700000, "open": 0.2264, "high": 0.2265, "low": 0.2263, "close": 0.2263, "volume": 2311.7, "quote_volume": 523.57347, "trades": 10, "taker_buy_volume": 2134.5, "taker_buy_quote": 483.45982}, {"ts": 1770263760000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 23.2, "quote_volume": 5.24784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263820000, "open": 0.2262, "high": 0.2262, "low": 0.2251, "close": 0.2256, "volume": 41404.7, "quote_volume": 9345.70153, "trades": 47, "taker_buy_volume": 10580.1, "taker_buy_quote": 2389.44622}, {"ts": 1770263880000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 971.5, "quote_volume": 219.14729, "trades": 3, "taker_buy_volume": 665.8, "taker_buy_quote": 150.20448}, {"ts": 1770263940000, "open": 0.2257, "high": 0.2264, "low": 0.2257, "close": 0.2263, "volume": 32233.2, "quote_volume": 7285.17936, "trades": 56, "taker_buy_volume": 27589.6, "taker_buy_quote": 6235.23478}, {"ts": 1770264000000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 95.2, "quote_volume": 21.55328, "trades": 2, "taker_buy_volume": 18.5, "taker_buy_quote": 4.1884}, {"ts": 1770264060000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 304.3, "quote_volume": 68.92395, "trades": 3, "taker_buy_volume": 275.4, "taker_buy_quote": 62.3781}, {"ts": 1770264120000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 4578.9, "quote_volume": 1036.65853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264180000, "open": 0.2264, "high": 0.2265, "low": 0.2262, "close": 0.2262, "volume": 408.4, "quote_volume": 92.45288, "trades": 8, "taker_buy_volume": 275.4, "taker_buy_quote": 62.35499}, {"ts": 1770264240000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 44.3, "quote_volume": 10.02952, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02952}, {"ts": 1770264300000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 1155.5, "quote_volume": 261.51276, "trades": 5, "taker_buy_volume": 1155.5, "taker_buy_quote": 261.51276}, {"ts": 1770264360000, "open": 0.2265, "high": 0.2267, "low": 0.2258, "close": 0.2258, "volume": 9350.8, "quote_volume": 2115.6379, "trades": 30, "taker_buy_volume": 1171.4, "taker_buy_quote": 265.40443}, {"ts": 1770264420000, "open": 0.2259, "high": 0.2265, "low": 0.2256, "close": 0.2256, "volume": 4881.7, "quote_volume": 1103.84381, "trades": 41, "taker_buy_volume": 2996.4, "taker_buy_quote": 678.21686}, {"ts": 1770264480000, "open": 0.2255, "high": 0.2255, "low": 0.2254, "close": 0.2254, "volume": 699.8, "quote_volume": 157.79149, "trades": 16, "taker_buy_volume": 521.2, "taker_buy_quote": 117.5306}, {"ts": 1770264540000, "open": 0.2255, "high": 0.227, "low": 0.2255, "close": 0.227, "volume": 13214.6, "quote_volume": 2989.80081, "trades": 37, "taker_buy_volume": 13126.6, "taker_buy_quote": 2969.86438}, {"ts": 1770264600000, "open": 0.2269, "high": 0.2281, "low": 0.2269, "close": 0.2269, "volume": 8057.3, "quote_volume": 1835.55148, "trades": 124, "taker_buy_volume": 4859.7, "taker_buy_quote": 1107.19728}, {"ts": 1770264660000, "open": 0.2268, "high": 0.2271, "low": 0.2266, "close": 0.2271, "volume": 3015.7, "quote_volume": 684.56558, "trades": 32, "taker_buy_volume": 998.6, "taker_buy_quote": 226.6601}, {"ts": 1770264720000, "open": 0.2272, "high": 0.2273, "low": 0.227, "close": 0.227, "volume": 623.0, "quote_volume": 141.48975, "trades": 17, "taker_buy_volume": 282.1, "taker_buy_quote": 64.0878}, {"ts": 1770264780000, "open": 0.2272, "high": 0.2272, "low": 0.2266, "close": 0.2266, "volume": 1475.8, "quote_volume": 334.78198, "trades": 14, "taker_buy_volume": 499.0, "taker_buy_quote": 113.3728}, {"ts": 1770264840000, "open": 0.2267, "high": 0.2268, "low": 0.2257, "close": 0.2261, "volume": 14932.3, "quote_volume": 3376.06672, "trades": 63, "taker_buy_volume": 6291.7, "taker_buy_quote": 1422.38604}, {"ts": 1770264900000, "open": 0.2262, "high": 0.2264, "low": 0.2261, "close": 0.2264, "volume": 5917.7, "quote_volume": 1338.38682, "trades": 73, "taker_buy_volume": 1331.7, "taker_buy_quote": 301.27831}, {"ts": 1770264960000, "open": 0.2265, "high": 0.2267, "low": 0.2262, "close": 0.2262, "volume": 354.4, "quote_volume": 80.26274, "trades": 15, "taker_buy_volume": 132.9, "taker_buy_quote": 30.11514}, {"ts": 1770265020000, "open": 0.2263, "high": 0.2266, "low": 0.2258, "close": 0.2266, "volume": 4658.5, "quote_volume": 1054.91157, "trades": 34, "taker_buy_volume": 4347.9, "taker_buy_quote": 984.69825}, {"ts": 1770265080000, "open": 0.2264, "high": 0.227, "low": 0.2262, "close": 0.227, "volume": 1877.5, "quote_volume": 425.54504, "trades": 23, "taker_buy_volume": 1700.3, "taker_buy_quote": 385.43139}, {"ts": 1770265140000, "open": 0.2271, "high": 0.2271, "low": 0.2267, "close": 0.2268, "volume": 570.8, "quote_volume": 129.46292, "trades": 21, "taker_buy_volume": 394.0, "taker_buy_quote": 89.3691}, {"ts": 1770265200000, "open": 0.2269, "high": 0.2273, "low": 0.2269, "close": 0.2272, "volume": 3584.2, "quote_volume": 814.45922, "trades": 21, "taker_buy_volume": 1940.8, "taker_buy_quote": 440.92765}, {"ts": 1770265260000, "open": 0.2271, "high": 0.2271, "low": 0.2267, "close": 0.227, "volume": 9485.1, "quote_volume": 2153.50826, "trades": 24, "taker_buy_volume": 2453.0, "taker_buy_quote": 556.56259}, {"ts": 1770265320000, "open": 0.2271, "high": 0.2273, "low": 0.2269, "close": 0.2269, "volume": 1389.1, "quote_volume": 315.68056, "trades": 15, "taker_buy_volume": 1168.2, "taker_buy_quote": 265.5186}, {"ts": 1770265380000, "open": 0.2268, "high": 0.2268, "low": 0.2262, "close": 0.2263, "volume": 5249.9, "quote_volume": 1187.70995, "trades": 16, "taker_buy_volume": 231.1, "taker_buy_quote": 52.29793}, {"ts": 1770265440000, "open": 0.2266, "high": 0.2267, "low": 0.2264, "close": 0.2267, "volume": 1450.6, "quote_volume": 328.72021, "trades": 9, "taker_buy_volume": 1406.3, "taker_buy_quote": 318.69069}, {"ts": 1770265500000, "open": 0.2267, "high": 0.2273, "low": 0.2263, "close": 0.2269, "volume": 36428.8, "quote_volume": 8259.58195, "trades": 80, "taker_buy_volume": 12008.6, "taker_buy_quote": 2725.59756}, {"ts": 1770265560000, "open": 0.2268, "high": 0.2268, "low": 0.2265, "close": 0.2265, "volume": 806.4, "quote_volume": 182.84603, "trades": 14, "taker_buy_volume": 509.4, "taker_buy_quote": 115.52498}, {"ts": 1770265620000, "open": 0.2265, "high": 0.2265, "low": 0.2258, "close": 0.2261, "volume": 580.5, "quote_volume": 131.26291, "trades": 19, "taker_buy_volume": 186.3, "taker_buy_quote": 42.12903}, {"ts": 1770265680000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265740000, "open": 0.2261, "high": 0.2262, "low": 0.2261, "close": 0.2262, "volume": 149.6, "quote_volume": 33.82899, "trades": 5, "taker_buy_volume": 149.6, "taker_buy_quote": 33.82899}, {"ts": 1770265800000, "open": 0.2263, "high": 0.2263, "low": 0.226, "close": 0.226, "volume": 177.4, "quote_volume": 40.11899, "trades": 7, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02509}, {"ts": 1770265860000, "open": 0.2261, "high": 0.2266, "low": 0.226, "close": 0.226, "volume": 20413.2, "quote_volume": 4621.10539, "trades": 41, "taker_buy_volume": 11395.6, "taker_buy_quote": 2580.66132}, {"ts": 1770265920000, "open": 0.2259, "high": 0.2265, "low": 0.2259, "close": 0.2262, "volume": 19873.8, "quote_volume": 4496.25926, "trades": 47, "taker_buy_volume": 14526.7, "taker_buy_quote": 3286.75856}, {"ts": 1770265980000, "open": 0.2261, "high": 0.2261, "low": 0.2258, "close": 0.2258, "volume": 177.6, "quote_volume": 40.12872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266040000, "open": 0.2257, "high": 0.2257, "low": 0.2255, "close": 0.2256, "volume": 3120.9, "quote_volume": 704.06165, "trades": 16, "taker_buy_volume": 2898.7, "taker_buy_quote": 653.93778}, {"ts": 1770266100000, "open": 0.2257, "high": 0.2258, "low": 0.2256, "close": 0.2258, "volume": 4202.4, "quote_volume": 948.13876, "trades": 17, "taker_buy_volume": 640.0, "taker_buy_quote": 144.45688}, {"ts": 1770266160000, "open": 0.2259, "high": 0.2266, "low": 0.2259, "close": 0.2266, "volume": 10858.0, "quote_volume": 2458.19544, "trades": 29, "taker_buy_volume": 10813.6, "taker_buy_quote": 2448.15216}, {"ts": 1770266220000, "open": 0.2264, "high": 0.2268, "low": 0.2264, "close": 0.2268, "volume": 639.2, "quote_volume": 144.85155, "trades": 7, "taker_buy_volume": 639.2, "taker_buy_quote": 144.85155}, {"ts": 1770266280000, "open": 0.2269, "high": 0.2276, "low": 0.2268, "close": 0.2269, "volume": 36474.3, "quote_volume": 8289.54242, "trades": 70, "taker_buy_volume": 25844.8, "taker_buy_quote": 5875.42316}, {"ts": 1770266340000, "open": 0.2269, "high": 0.2269, "low": 0.2267, "close": 0.2267, "volume": 132.6, "quote_volume": 30.07368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266400000, "open": 0.2267, "high": 0.2275, "low": 0.2267, "close": 0.2273, "volume": 29643.7, "quote_volume": 6737.69193, "trades": 63, "taker_buy_volume": 27751.8, "taker_buy_quote": 6307.63347}, {"ts": 1770266460000, "open": 0.2273, "high": 0.228, "low": 0.2272, "close": 0.228, "volume": 11475.3, "quote_volume": 2611.77019, "trades": 29, "taker_buy_volume": 8425.7, "taker_buy_quote": 1918.81699}, {"ts": 1770266520000, "open": 0.2281, "high": 0.2289, "low": 0.2281, "close": 0.2289, "volume": 3458.9, "quote_volume": 790.45715, "trades": 28, "taker_buy_volume": 2045.0, "taker_buy_quote": 467.19341}, {"ts": 1770266580000, "open": 0.2287, "high": 0.2289, "low": 0.2286, "close": 0.2289, "volume": 1154.1, "quote_volume": 264.11795, "trades": 9, "taker_buy_volume": 920.3, "taker_buy_quote": 210.65228}, {"ts": 1770266640000, "open": 0.229, "high": 0.229, "low": 0.2287, "close": 0.2288, "volume": 3314.3, "quote_volume": 758.5123, "trades": 34, "taker_buy_volume": 206.8, "taker_buy_quote": 47.34403}, {"ts": 1770266700000, "open": 0.2288, "high": 0.229, "low": 0.2288, "close": 0.2289, "volume": 2100.8, "quote_volume": 480.87312, "trades": 8, "taker_buy_volume": 43.8, "taker_buy_quote": 10.0302}, {"ts": 1770266760000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 1848.8, "quote_volume": 423.18294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266820000, "open": 0.2287, "high": 0.2287, "low": 0.2285, "close": 0.2285, "volume": 675.1, "quote_volume": 154.29236, "trades": 10, "taker_buy_volume": 138.1, "taker_buy_quote": 31.56966}, {"ts": 1770266880000, "open": 0.2284, "high": 0.2284, "low": 0.2282, "close": 0.2283, "volume": 1084.8, "quote_volume": 247.56892, "trades": 7, "taker_buy_volume": 853.3, "taker_buy_quote": 194.72745}, {"ts": 1770266940000, "open": 0.2282, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 725.9, "quote_volume": 165.62598, "trades": 5, "taker_buy_volume": 560.0, "taker_buy_quote": 127.7798}, {"ts": 1770267000000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 87.8, "quote_volume": 20.04913, "trades": 4, "taker_buy_volume": 87.8, "taker_buy_quote": 20.04913}, {"ts": 1770267060000, "open": 0.2282, "high": 0.2285, "low": 0.2282, "close": 0.2285, "volume": 723.6, "quote_volume": 165.29465, "trades": 5, "taker_buy_volume": 603.7, "taker_buy_quote": 137.93347}, {"ts": 1770267120000, "open": 0.2284, "high": 0.2286, "low": 0.2284, "close": 0.2286, "volume": 2389.0, "quote_volume": 545.98404, "trades": 12, "taker_buy_volume": 2035.5, "taker_buy_quote": 465.18272}, {"ts": 1770267180000, "open": 0.2284, "high": 0.2284, "low": 0.2282, "close": 0.2282, "volume": 3421.7, "quote_volume": 781.39585, "trades": 53, "taker_buy_volume": 655.1, "taker_buy_quote": 149.59758}, {"ts": 1770267240000, "open": 0.2283, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 155.8, "quote_volume": 35.55795, "trades": 5, "taker_buy_volume": 111.9, "taker_buy_quote": 25.53997}, {"ts": 1770267300000, "open": 0.2283, "high": 0.2283, "low": 0.228, "close": 0.2281, "volume": 1306.0, "quote_volume": 297.8422, "trades": 16, "taker_buy_volume": 392.1, "taker_buy_quote": 89.44666}, {"ts": 1770267360000, "open": 0.2279, "high": 0.2281, "low": 0.2279, "close": 0.2279, "volume": 253.0, "quote_volume": 57.6763, "trades": 11, "taker_buy_volume": 121.0, "taker_buy_quote": 27.5891}, {"ts": 1770267420000, "open": 0.228, "high": 0.228, "low": 0.2279, "close": 0.2279, "volume": 109.5, "quote_volume": 24.95945, "trades": 4, "taker_buy_volume": 44.0, "taker_buy_quote": 10.032}, {"ts": 1770267480000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 355.0, "quote_volume": 80.9711, "trades": 14, "taker_buy_volume": 355.0, "taker_buy_quote": 80.9711}, {"ts": 1770267540000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 153.6, "quote_volume": 35.03616, "trades": 2, "taker_buy_volume": 153.6, "taker_buy_quote": 35.03616}, {"ts": 1770267600000, "open": 0.228, "high": 0.228, "low": 0.2278, "close": 0.2279, "volume": 387.6, "quote_volume": 88.32399, "trades": 14, "taker_buy_volume": 211.6, "taker_buy_quote": 48.21359}, {"ts": 1770267660000, "open": 0.2278, "high": 0.2278, "low": 0.2277, "close": 0.2277, "volume": 375.2, "quote_volume": 85.45029, "trades": 15, "taker_buy_volume": 128.5, "taker_buy_quote": 29.2723}, {"ts": 1770267720000, "open": 0.2276, "high": 0.2276, "low": 0.2275, "close": 0.2275, "volume": 88.2, "quote_volume": 20.06991, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267780000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 231.1, "quote_volume": 52.57525, "trades": 1, "taker_buy_volume": 231.1, "taker_buy_quote": 52.57525}, {"ts": 1770267840000, "open": 0.2275, "high": 0.2277, "low": 0.2275, "close": 0.2277, "volume": 506.3, "quote_volume": 115.23829, "trades": 3, "taker_buy_volume": 506.3, "taker_buy_quote": 115.23829}, {"ts": 1770267900000, "open": 0.2278, "high": 0.2278, "low": 0.2277, "close": 0.2277, "volume": 2723.5, "quote_volume": 620.33792, "trades": 14, "taker_buy_volume": 265.8, "taker_buy_quote": 60.54924}, {"ts": 1770267960000, "open": 0.2276, "high": 0.2276, "low": 0.2274, "close": 0.2274, "volume": 4887.3, "quote_volume": 1111.47368, "trades": 31, "taker_buy_volume": 319.3, "taker_buy_quote": 72.66827}, {"ts": 1770268020000, "open": 0.2273, "high": 0.2275, "low": 0.2273, "close": 0.2275, "volume": 1266.4, "quote_volume": 287.98961, "trades": 5, "taker_buy_volume": 800.0, "taker_buy_quote": 181.97689}, {"ts": 1770268080000, "open": 0.2272, "high": 0.2272, "low": 0.2269, "close": 0.2269, "volume": 689.9, "quote_volume": 156.59408, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268140000, "open": 0.2268, "high": 0.2273, "low": 0.2268, "close": 0.2273, "volume": 608.4, "quote_volume": 138.19378, "trades": 10, "taker_buy_volume": 564.2, "taker_buy_quote": 128.16922}, {"ts": 1770268200000, "open": 0.2274, "high": 0.2276, "low": 0.2274, "close": 0.2276, "volume": 132.3, "quote_volume": 30.09825, "trades": 6, "taker_buy_volume": 132.3, "taker_buy_quote": 30.09825}, {"ts": 1770268260000, "open": 0.2277, "high": 0.2279, "low": 0.2277, "close": 0.2279, "volume": 1666.3, "quote_volume": 379.73654, "trades": 9, "taker_buy_volume": 355.9, "taker_buy_quote": 81.09638}, {"ts": 1770268320000, "open": 0.2279, "high": 0.2283, "low": 0.2278, "close": 0.2283, "volume": 720.0, "quote_volume": 164.14025, "trades": 12, "taker_buy_volume": 606.9, "taker_buy_quote": 138.36967}, {"ts": 1770268380000, "open": 0.2284, "high": 0.2286, "low": 0.2284, "close": 0.2286, "volume": 1481.5, "quote_volume": 338.63285, "trades": 12, "taker_buy_volume": 1330.6, "taker_buy_quote": 304.1576}, {"ts": 1770268440000, "open": 0.2285, "high": 0.2285, "low": 0.228, "close": 0.228, "volume": 337.7, "quote_volume": 77.0827, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268500000, "open": 0.2279, "high": 0.2281, "low": 0.2277, "close": 0.2281, "volume": 5821.2, "quote_volume": 1325.76948, "trades": 14, "taker_buy_volume": 888.0, "taker_buy_quote": 202.4552}, {"ts": 1770268560000, "open": 0.228, "high": 0.2283, "low": 0.228, "close": 0.2283, "volume": 187.8, "quote_volume": 42.84037, "trades": 5, "taker_buy_volume": 87.9, "taker_buy_quote": 20.06317}, {"ts": 1770268620000, "open": 0.2284, "high": 0.2285, "low": 0.2283, "close": 0.2283, "volume": 399.3, "quote_volume": 91.20012, "trades": 7, "taker_buy_volume": 87.8, "taker_buy_quote": 20.05791}, {"ts": 1770268680000, "open": 0.2282, "high": 0.2282, "low": 0.2274, "close": 0.2274, "volume": 998.4, "quote_volume": 227.23819, "trades": 20, "taker_buy_volume": 253.5, "taker_buy_quote": 57.68965}, {"ts": 1770268740000, "open": 0.2273, "high": 0.2273, "low": 0.2271, "close": 0.2272, "volume": 4372.6, "quote_volume": 993.47452, "trades": 21, "taker_buy_volume": 422.5, "taker_buy_quote": 96.01511}, {"ts": 1770268800000, "open": 0.2271, "high": 0.2273, "low": 0.2268, "close": 0.2272, "volume": 1696.8, "quote_volume": 385.47979, "trades": 22, "taker_buy_volume": 1323.1, "taker_buy_quote": 300.66622}, {"ts": 1770268860000, "open": 0.2271, "high": 0.2271, "low": 0.2265, "close": 0.2265, "volume": 14978.9, "quote_volume": 3397.57418, "trades": 46, "taker_buy_volume": 9676.6, "taker_buy_quote": 2195.3562}, {"ts": 1770268920000, "open": 0.2265, "high": 0.2265, "low": 0.2253, "close": 0.2255, "volume": 23114.2, "quote_volume": 5219.05346, "trades": 104, "taker_buy_volume": 7076.6, "taker_buy_quote": 1598.58595}, {"ts": 1770268980000, "open": 0.2255, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 1799.6, "quote_volume": 406.03709, "trades": 15, "taker_buy_volume": 882.4, "taker_buy_quote": 199.12122}, {"ts": 1770269040000, "open": 0.2254, "high": 0.226, "low": 0.2254, "close": 0.226, "volume": 619.3, "quote_volume": 139.76341, "trades": 12, "taker_buy_volume": 305.8, "taker_buy_quote": 69.01981}, {"ts": 1770269100000, "open": 0.226, "high": 0.2263, "low": 0.2258, "close": 0.2258, "volume": 7849.6, "quote_volume": 1773.25176, "trades": 46, "taker_buy_volume": 506.6, "taker_buy_quote": 114.50842}, {"ts": 1770269160000, "open": 0.2257, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 222.4, "quote_volume": 50.17788, "trades": 7, "taker_buy_volume": 44.5, "taker_buy_quote": 10.04365}, {"ts": 1770269220000, "open": 0.2256, "high": 0.2257, "low": 0.2253, "close": 0.2257, "volume": 443.7, "quote_volume": 100.08845, "trades": 18, "taker_buy_volume": 246.3, "taker_buy_quote": 55.57418}, {"ts": 1770269280000, "open": 0.2256, "high": 0.2263, "low": 0.2256, "close": 0.2263, "volume": 2398.1, "quote_volume": 541.57796, "trades": 24, "taker_buy_volume": 2353.6, "taker_buy_quote": 531.53876}, {"ts": 1770269340000, "open": 0.2264, "high": 0.2273, "low": 0.226, "close": 0.226, "volume": 38275.2, "quote_volume": 8682.40213, "trades": 167, "taker_buy_volume": 27956.8, "taker_buy_quote": 6345.51014}, {"ts": 1770269400000, "open": 0.2261, "high": 0.2263, "low": 0.2261, "close": 0.2262, "volume": 4188.8, "quote_volume": 947.85946, "trades": 11, "taker_buy_volume": 4188.8, "taker_buy_quote": 947.85946}, {"ts": 1770269460000, "open": 0.2264, "high": 0.2265, "low": 0.2259, "close": 0.2259, "volume": 2480.3, "quote_volume": 560.84022, "trades": 33, "taker_buy_volume": 694.2, "taker_buy_quote": 157.04012}, {"ts": 1770269520000, "open": 0.2259, "high": 0.2259, "low": 0.2253, "close": 0.2255, "volume": 3954.8, "quote_volume": 891.45963, "trades": 36, "taker_buy_volume": 2963.7, "taker_buy_quote": 667.93451}, {"ts": 1770269580000, "open": 0.2256, "high": 0.226, "low": 0.2256, "close": 0.2259, "volume": 1653.1, "quote_volume": 373.25638, "trades": 36, "taker_buy_volume": 794.8, "taker_buy_quote": 179.45477}, {"ts": 1770269640000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 357.4, "quote_volume": 80.7724, "trades": 3, "taker_buy_volume": 357.4, "taker_buy_quote": 80.7724}, {"ts": 1770269700000, "open": 0.2261, "high": 0.2266, "low": 0.2261, "close": 0.2266, "volume": 9858.5, "quote_volume": 2230.07974, "trades": 32, "taker_buy_volume": 2609.7, "taker_buy_quote": 590.70909}, {"ts": 1770269760000, "open": 0.2268, "high": 0.2269, "low": 0.2266, "close": 0.2269, "volume": 7443.5, "quote_volume": 1687.44428, "trades": 18, "taker_buy_volume": 369.5, "taker_buy_quote": 83.77291}, {"ts": 1770269820000, "open": 0.227, "high": 0.2281, "low": 0.227, "close": 0.228, "volume": 6646.3, "quote_volume": 1513.40762, "trades": 50, "taker_buy_volume": 2677.2, "taker_buy_quote": 609.31072}, {"ts": 1770269880000, "open": 0.2281, "high": 0.2281, "low": 0.2274, "close": 0.2274, "volume": 2288.2, "quote_volume": 521.10975, "trades": 54, "taker_buy_volume": 363.1, "taker_buy_quote": 82.73991}, {"ts": 1770269940000, "open": 0.2274, "high": 0.2274, "low": 0.2271, "close": 0.2272, "volume": 10248.8, "quote_volume": 2328.30603, "trades": 21, "taker_buy_volume": 6353.0, "taker_buy_quote": 1443.37424}, {"ts": 1770270000000, "open": 0.2272, "high": 0.2275, "low": 0.2272, "close": 0.2275, "volume": 12901.7, "quote_volume": 2933.22511, "trades": 15, "taker_buy_volume": 12901.7, "taker_buy_quote": 2933.22511}, {"ts": 1770270060000, "open": 0.2275, "high": 0.2286, "low": 0.2275, "close": 0.2278, "volume": 14434.7, "quote_volume": 3295.17065, "trades": 62, "taker_buy_volume": 12857.6, "taker_buy_quote": 2935.16505}, {"ts": 1770270120000, "open": 0.2277, "high": 0.228, "low": 0.2276, "close": 0.228, "volume": 4069.8, "quote_volume": 927.02574, "trades": 25, "taker_buy_volume": 3314.0, "taker_buy_quote": 754.93449}, {"ts": 1770270180000, "open": 0.228, "high": 0.228, "low": 0.2277, "close": 0.2277, "volume": 760.4, "quote_volume": 173.30116, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270240000, "open": 0.2276, "high": 0.2282, "low": 0.2274, "close": 0.228, "volume": 35320.3, "quote_volume": 8052.97272, "trades": 76, "taker_buy_volume": 20763.9, "taker_buy_quote": 4732.2562}, {"ts": 1770270300000, "open": 0.228, "high": 0.2281, "low": 0.2269, "close": 0.2269, "volume": 5947.4, "quote_volume": 1352.49525, "trades": 62, "taker_buy_volume": 3784.4, "taker_buy_quote": 860.34476}, {"ts": 1770270360000, "open": 0.2269, "high": 0.2269, "low": 0.2265, "close": 0.2265, "volume": 1480.8, "quote_volume": 335.81224, "trades": 16, "taker_buy_volume": 363.7, "taker_buy_quote": 82.49701}, {"ts": 1770270420000, "open": 0.2265, "high": 0.2267, "low": 0.226, "close": 0.2262, "volume": 4323.1, "quote_volume": 978.39782, "trades": 37, "taker_buy_volume": 2960.6, "taker_buy_quote": 670.22225}, {"ts": 1770270480000, "open": 0.2261, "high": 0.2262, "low": 0.2261, "close": 0.2262, "volume": 88.8, "quote_volume": 20.08212, "trades": 4, "taker_buy_volume": 44.4, "taker_buy_quote": 10.04328}, {"ts": 1770270540000, "open": 0.2263, "high": 0.2264, "low": 0.2261, "close": 0.2261, "volume": 177.3, "quote_volume": 40.11411, "trades": 7, "taker_buy_volume": 88.6, "taker_buy_quote": 20.05461}, {"ts": 1770270600000, "open": 0.2262, "high": 0.2267, "low": 0.2262, "close": 0.2267, "volume": 1989.9, "quote_volume": 450.93527, "trades": 17, "taker_buy_volume": 1556.0, "taker_buy_quote": 352.61353}, {"ts": 1770270660000, "open": 0.2268, "high": 0.227, "low": 0.2268, "close": 0.2269, "volume": 926.6, "quote_volume": 210.20945, "trades": 10, "taker_buy_volume": 626.2, "taker_buy_quote": 142.03542}, {"ts": 1770270720000, "open": 0.2268, "high": 0.2268, "low": 0.2266, "close": 0.2266, "volume": 132.7, "quote_volume": 30.08308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270780000, "open": 0.2265, "high": 0.2265, "low": 0.2264, "close": 0.2264, "volume": 88.6, "quote_volume": 20.06347, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270840000, "open": 0.2263, "high": 0.2263, "low": 0.2258, "close": 0.226, "volume": 8454.7, "quote_volume": 1909.92498, "trades": 47, "taker_buy_volume": 1428.9, "taker_buy_quote": 322.76017}, {"ts": 1770270900000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2257, "volume": 615.7, "quote_volume": 138.91081, "trades": 10, "taker_buy_volume": 526.8, "taker_buy_quote": 118.85053}, {"ts": 1770270960000, "open": 0.2256, "high": 0.2259, "low": 0.2255, "close": 0.2258, "volume": 20616.9, "quote_volume": 4655.93862, "trades": 23, "taker_buy_volume": 12966.9, "taker_buy_quote": 2927.84357}, {"ts": 1770271020000, "open": 0.226, "high": 0.2262, "low": 0.2259, "close": 0.2259, "volume": 142.0, "quote_volume": 32.09899, "trades": 5, "taker_buy_volume": 97.6, "taker_buy_quote": 22.06903}, {"ts": 1770271080000, "open": 0.226, "high": 0.226, "low": 0.2258, "close": 0.2258, "volume": 256.0, "quote_volume": 57.84596, "trades": 5, "taker_buy_volume": 44.4, "taker_buy_quote": 10.0344}, {"ts": 1770271140000, "open": 0.2258, "high": 0.2258, "low": 0.2256, "close": 0.2257, "volume": 237.8, "quote_volume": 53.65985, "trades": 6, "taker_buy_volume": 44.5, "taker_buy_quote": 10.04365}, {"ts": 1770271200000, "open": 0.2257, "high": 0.226, "low": 0.2257, "close": 0.2259, "volume": 728.8, "quote_volume": 164.52568, "trades": 10, "taker_buy_volume": 639.9, "taker_buy_quote": 144.45207}, {"ts": 1770271260000, "open": 0.2258, "high": 0.226, "low": 0.2256, "close": 0.2257, "volume": 939.8, "quote_volume": 212.29394, "trades": 17, "taker_buy_volume": 598.0, "taker_buy_quote": 135.12133}, {"ts": 1770271320000, "open": 0.2256, "high": 0.2257, "low": 0.2255, "close": 0.2256, "volume": 178.0, "quote_volume": 40.1568, "trades": 8, "taker_buy_volume": 44.5, "taker_buy_quote": 10.04365}, {"ts": 1770271380000, "open": 0.2255, "high": 0.2255, "low": 0.2247, "close": 0.2248, "volume": 6178.9, "quote_volume": 1389.8271, "trades": 43, "taker_buy_volume": 3198.4, "taker_buy_quote": 719.42518}, {"ts": 1770271440000, "open": 0.2247, "high": 0.2249, "low": 0.2243, "close": 0.2245, "volume": 3678.6, "quote_volume": 825.8867, "trades": 44, "taker_buy_volume": 2939.9, "taker_buy_quote": 660.05651}, {"ts": 1770271500000, "open": 0.2244, "high": 0.2246, "low": 0.224, "close": 0.224, "volume": 14830.8, "quote_volume": 3326.98618, "trades": 69, "taker_buy_volume": 14057.4, "taker_buy_quote": 3153.56107}, {"ts": 1770271560000, "open": 0.2241, "high": 0.2243, "low": 0.2241, "close": 0.2242, "volume": 950.2, "quote_volume": 212.99347, "trades": 15, "taker_buy_volume": 197.1, "taker_buy_quote": 44.19429}, {"ts": 1770271620000, "open": 0.2242, "high": 0.2252, "low": 0.2242, "close": 0.2243, "volume": 20429.1, "quote_volume": 4593.92916, "trades": 50, "taker_buy_volume": 16614.4, "taker_buy_quote": 3737.24591}, {"ts": 1770271680000, "open": 0.2243, "high": 0.2246, "low": 0.2243, "close": 0.2244, "volume": 1209.3, "quote_volume": 271.57302, "trades": 11, "taker_buy_volume": 1164.6, "taker_buy_quote": 261.54234}, {"ts": 1770271740000, "open": 0.2243, "high": 0.2243, "low": 0.2241, "close": 0.2242, "volume": 2926.1, "quote_volume": 656.03354, "trades": 10, "taker_buy_volume": 2702.6, "taker_buy_quote": 605.9159}, {"ts": 1770271800000, "open": 0.2243, "high": 0.2248, "low": 0.2242, "close": 0.2248, "volume": 794.5, "quote_volume": 178.27678, "trades": 18, "taker_buy_volume": 312.8, "taker_buy_quote": 70.22804}, {"ts": 1770271860000, "open": 0.2249, "high": 0.2249, "low": 0.2246, "close": 0.2247, "volume": 5603.5, "quote_volume": 1259.17108, "trades": 16, "taker_buy_volume": 1725.0, "taker_buy_quote": 387.61002}, {"ts": 1770271920000, "open": 0.2248, "high": 0.2249, "low": 0.2248, "close": 0.2249, "volume": 228.1, "quote_volume": 51.2851, "trades": 3, "taker_buy_volume": 228.1, "taker_buy_quote": 51.2851}, {"ts": 1770271980000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272040000, "open": 0.2249, "high": 0.2249, "low": 0.2244, "close": 0.2244, "volume": 5171.0, "quote_volume": 1160.50972, "trades": 11, "taker_buy_volume": 276.9, "taker_buy_quote": 62.18189}, {"ts": 1770272100000, "open": 0.2246, "high": 0.2246, "low": 0.2244, "close": 0.2244, "volume": 155.4, "quote_volume": 34.88284, "trades": 3, "taker_buy_volume": 55.4, "taker_buy_quote": 12.44284}, {"ts": 1770272160000, "open": 0.2245, "high": 0.2249, "low": 0.2245, "close": 0.2249, "volume": 6675.1, "quote_volume": 1500.60765, "trades": 16, "taker_buy_volume": 6466.1, "taker_buy_quote": 1453.62445}, {"ts": 1770272220000, "open": 0.225, "high": 0.225, "low": 0.2249, "close": 0.2249, "volume": 89.2, "quote_volume": 20.06554, "trades": 4, "taker_buy_volume": 44.6, "taker_buy_quote": 10.035}, {"ts": 1770272280000, "open": 0.2248, "high": 0.2248, "low": 0.2241, "close": 0.2241, "volume": 7890.8, "quote_volume": 1772.249, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272340000, "open": 0.2241, "high": 0.2241, "low": 0.2238, "close": 0.2238, "volume": 1880.9, "quote_volume": 421.31473, "trades": 9, "taker_buy_volume": 1458.6, "taker_buy_quote": 326.7327}, {"ts": 1770272400000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 1607.6, "quote_volume": 359.78088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272460000, "open": 0.2238, "high": 0.224, "low": 0.2235, "close": 0.2237, "volume": 18246.7, "quote_volume": 4084.51237, "trades": 30, "taker_buy_volume": 12741.6, "taker_buy_quote": 2851.97342}, {"ts": 1770272520000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 44.8, "quote_volume": 10.02624, "trades": 2, "taker_buy_volume": 44.8, "taker_buy_quote": 10.02624}, {"ts": 1770272580000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 4160.6, "quote_volume": 931.56282, "trades": 8, "taker_buy_volume": 2905.8, "taker_buy_quote": 650.6131}, {"ts": 1770272640000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 3313.0, "quote_volume": 741.78518, "trades": 10, "taker_buy_volume": 3268.2, "taker_buy_quote": 731.75446}, {"ts": 1770272700000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 372.9, "quote_volume": 83.49231, "trades": 7, "taker_buy_volume": 91.9, "taker_buy_quote": 20.57641}, {"ts": 1770272760000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 710.6, "quote_volume": 159.03228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272820000, "open": 0.2237, "high": 0.2237, "low": 0.2236, "close": 0.2237, "volume": 198.4, "quote_volume": 44.3712, "trades": 7, "taker_buy_volume": 108.8, "taker_buy_quote": 24.33216}, {"ts": 1770272880000, "open": 0.2236, "high": 0.2236, "low": 0.2232, "close": 0.2232, "volume": 574.6, "quote_volume": 128.36267, "trades": 10, "taker_buy_volume": 64.0, "taker_buy_quote": 14.2976}, {"ts": 1770272940000, "open": 0.2233, "high": 0.2234, "low": 0.2232, "close": 0.2234, "volume": 3450.7, "quote_volume": 770.54131, "trades": 9, "taker_buy_volume": 3405.8, "taker_buy_quote": 760.51963}, {"ts": 1770273000000, "open": 0.2235, "high": 0.2239, "low": 0.2235, "close": 0.2238, "volume": 378.6, "quote_volume": 84.72072, "trades": 9, "taker_buy_volume": 349.1, "taker_buy_quote": 78.11862}, {"ts": 1770273060000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 108.8, "quote_volume": 24.34944, "trades": 3, "taker_buy_volume": 64.0, "taker_buy_quote": 14.3232}, {"ts": 1770273120000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273180000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.2241, "volume": 158.1, "quote_volume": 35.41888, "trades": 4, "taker_buy_volume": 158.1, "taker_buy_quote": 35.41888}, {"ts": 1770273240000, "open": 0.2242, "high": 0.2245, "low": 0.2242, "close": 0.2244, "volume": 311.4, "quote_volume": 69.86043, "trades": 12, "taker_buy_volume": 178.8, "taker_buy_quote": 40.11378}, {"ts": 1770273300000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 122.4, "quote_volume": 27.48657, "trades": 5, "taker_buy_volume": 122.4, "taker_buy_quote": 27.48657}, {"ts": 1770273360000, "open": 0.2246, "high": 0.2247, "low": 0.2246, "close": 0.2247, "volume": 665.8, "quote_volume": 149.54314, "trades": 2, "taker_buy_volume": 665.8, "taker_buy_quote": 149.54314}, {"ts": 1770273420000, "open": 0.2246, "high": 0.2246, "low": 0.2238, "close": 0.2241, "volume": 8388.6, "quote_volume": 1881.44231, "trades": 23, "taker_buy_volume": 184.6, "taker_buy_quote": 41.38338}, {"ts": 1770273480000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 89.4, "quote_volume": 20.04795, "trades": 3, "taker_buy_volume": 89.4, "taker_buy_quote": 20.04795}, {"ts": 1770273540000, "open": 0.2243, "high": 0.2244, "low": 0.2242, "close": 0.2244, "volume": 802.1, "quote_volume": 179.92309, "trades": 10, "taker_buy_volume": 684.0, "taker_buy_quote": 153.44236}, {"ts": 1770273600000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273660000, "open": 0.2242, "high": 0.2245, "low": 0.2242, "close": 0.2245, "volume": 440.6, "quote_volume": 98.80934, "trades": 16, "taker_buy_volume": 395.9, "taker_buy_quote": 88.7876}, {"ts": 1770273720000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273780000, "open": 0.2244, "high": 0.2244, "low": 0.2243, "close": 0.2243, "volume": 89.4, "quote_volume": 20.05689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273840000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 146.7, "quote_volume": 32.89014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273900000, "open": 0.2243, "high": 0.2249, "low": 0.2243, "close": 0.2246, "volume": 6493.6, "quote_volume": 1458.40933, "trades": 19, "taker_buy_volume": 5244.4, "taker_buy_quote": 1177.77645}, {"ts": 1770273960000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 141.4, "quote_volume": 31.75844, "trades": 5, "taker_buy_volume": 52.0, "taker_buy_quote": 11.6792}, {"ts": 1770274020000, "open": 0.2245, "high": 0.2246, "low": 0.2227, "close": 0.2232, "volume": 38704.4, "quote_volume": 8658.63939, "trades": 78, "taker_buy_volume": 10730.2, "taker_buy_quote": 2399.00867}, {"ts": 1770274080000, "open": 0.2232, "high": 0.2235, "low": 0.2232, "close": 0.2234, "volume": 4640.1, "quote_volume": 1036.21733, "trades": 11, "taker_buy_volume": 4595.2, "taker_buy_quote": 1026.19565}, {"ts": 1770274140000, "open": 0.2236, "high": 0.2245, "low": 0.2236, "close": 0.224, "volume": 11313.7, "quote_volume": 2534.49605, "trades": 44, "taker_buy_volume": 5909.4, "taker_buy_quote": 1324.1627}, {"ts": 1770274200000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2239, "volume": 89.6, "quote_volume": 20.0704, "trades": 4, "taker_buy_volume": 44.8, "taker_buy_quote": 10.03968}, {"ts": 1770274260000, "open": 0.224, "high": 0.2242, "low": 0.2239, "close": 0.2239, "volume": 619.9, "quote_volume": 138.90615, "trades": 10, "taker_buy_volume": 485.7, "taker_buy_quote": 108.84536}, {"ts": 1770274320000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 47.1, "quote_volume": 10.5504, "trades": 2, "taker_buy_volume": 47.1, "taker_buy_quote": 10.5504}, {"ts": 1770274380000, "open": 0.224, "high": 0.2241, "low": 0.2236, "close": 0.2236, "volume": 843.5, "quote_volume": 188.9381, "trades": 10, "taker_buy_volume": 662.0, "taker_buy_quote": 148.33184}, {"ts": 1770274440000, "open": 0.2235, "high": 0.2237, "low": 0.2234, "close": 0.2237, "volume": 21089.6, "quote_volume": 4715.3679, "trades": 16, "taker_buy_volume": 20454.1, "taker_buy_quote": 4573.39272}, {"ts": 1770274500000, "open": 0.2238, "high": 0.224, "low": 0.2238, "close": 0.224, "volume": 2424.3, "quote_volume": 542.80077, "trades": 6, "taker_buy_volume": 2289.6, "taker_buy_quote": 512.64144}, {"ts": 1770274560000, "open": 0.2239, "high": 0.224, "low": 0.2238, "close": 0.2238, "volume": 1856.4, "quote_volume": 415.76572, "trades": 13, "taker_buy_volume": 1222.4, "taker_buy_quote": 273.8176}, {"ts": 1770274620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 44.8, "quote_volume": 10.0352, "trades": 2, "taker_buy_volume": 44.8, "taker_buy_quote": 10.0352}, {"ts": 1770274680000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 44.8, "quote_volume": 10.03072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274740000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274800000, "open": 0.2238, "high": 0.224, "low": 0.2237, "close": 0.224, "volume": 3952.5, "quote_volume": 884.8333, "trades": 14, "taker_buy_volume": 3862.9, "taker_buy_quote": 864.7853}, {"ts": 1770274860000, "open": 0.224, "high": 0.226, "low": 0.224, "close": 0.226, "volume": 28254.8, "quote_volume": 6360.54143, "trades": 95, "taker_buy_volume": 18821.2, "taker_buy_quote": 4237.16569}, {"ts": 1770274920000, "open": 0.226, "high": 0.2269, "low": 0.2259, "close": 0.2266, "volume": 3375.9, "quote_volume": 765.45209, "trades": 35, "taker_buy_volume": 3021.6, "taker_buy_quote": 685.2432}, {"ts": 1770274980000, "open": 0.2265, "high": 0.2265, "low": 0.2261, "close": 0.2263, "volume": 6293.9, "quote_volume": 1424.65328, "trades": 26, "taker_buy_volume": 3497.2, "taker_buy_quote": 791.80069}, {"ts": 1770275040000, "open": 0.2262, "high": 0.2265, "low": 0.2259, "close": 0.2263, "volume": 1656.6, "quote_volume": 374.70327, "trades": 26, "taker_buy_volume": 1390.5, "taker_buy_quote": 314.5248}, {"ts": 1770275100000, "open": 0.2262, "high": 0.2262, "low": 0.2257, "close": 0.2259, "volume": 2214.3, "quote_volume": 500.42447, "trades": 22, "taker_buy_volume": 601.8, "taker_buy_quote": 135.89088}, {"ts": 1770275160000, "open": 0.2258, "high": 0.2259, "low": 0.2257, "close": 0.2259, "volume": 1030.1, "quote_volume": 232.66316, "trades": 11, "taker_buy_volume": 985.7, "taker_buy_quote": 222.64208}, {"ts": 1770275220000, "open": 0.2257, "high": 0.2266, "low": 0.2253, "close": 0.2253, "volume": 18500.4, "quote_volume": 4186.73752, "trades": 55, "taker_buy_volume": 9039.6, "taker_buy_quote": 2045.85987}, {"ts": 1770275280000, "open": 0.2253, "high": 0.2253, "low": 0.2246, "close": 0.2246, "volume": 930.5, "quote_volume": 209.4135, "trades": 24, "taker_buy_volume": 509.0, "taker_buy_quote": 114.62808}, {"ts": 1770275340000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275400000, "open": 0.2246, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 2099.2, "quote_volume": 471.31305, "trades": 10, "taker_buy_volume": 1333.7, "taker_buy_quote": 299.52144}, {"ts": 1770275460000, "open": 0.2244, "high": 0.2247, "low": 0.2244, "close": 0.2247, "volume": 625.3, "quote_volume": 140.38565, "trades": 8, "taker_buy_volume": 580.6, "taker_buy_quote": 130.35497}, {"ts": 1770275520000, "open": 0.2245, "high": 0.2245, "low": 0.2244, "close": 0.2245, "volume": 542.0, "quote_volume": 121.66711, "trades": 16, "taker_buy_volume": 260.0, "taker_buy_quote": 58.37}, {"ts": 1770275580000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 158.2, "quote_volume": 35.5159, "trades": 1, "taker_buy_volume": 158.2, "taker_buy_quote": 35.5159}, {"ts": 1770275640000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 576.1, "quote_volume": 129.27684, "trades": 4, "taker_buy_volume": 397.3, "taker_buy_quote": 89.15412}, {"ts": 1770275700000, "open": 0.2243, "high": 0.2246, "low": 0.2242, "close": 0.2242, "volume": 470.3, "quote_volume": 105.53532, "trades": 14, "taker_buy_volume": 212.8, "taker_buy_quote": 47.77807}, {"ts": 1770275760000, "open": 0.2243, "high": 0.225, "low": 0.2243, "close": 0.225, "volume": 1236.8, "quote_volume": 277.78346, "trades": 22, "taker_buy_volume": 993.5, "taker_buy_quote": 223.06529}, {"ts": 1770275820000, "open": 0.2249, "high": 0.2251, "low": 0.2249, "close": 0.2249, "volume": 1085.2, "quote_volume": 244.14419, "trades": 12, "taker_buy_volume": 551.4, "taker_buy_quote": 124.09257}, {"ts": 1770275880000, "open": 0.2249, "high": 0.2252, "low": 0.2249, "close": 0.225, "volume": 3851.8, "quote_volume": 866.63776, "trades": 15, "taker_buy_volume": 3851.8, "taker_buy_quote": 866.63776}, {"ts": 1770275940000, "open": 0.2252, "high": 0.2256, "low": 0.2252, "close": 0.2256, "volume": 243.6, "quote_volume": 54.90322, "trades": 7, "taker_buy_volume": 243.6, "taker_buy_quote": 54.90322}, {"ts": 1770276000000, "open": 0.2255, "high": 0.2257, "low": 0.2253, "close": 0.2257, "volume": 707.8, "quote_volume": 159.58389, "trades": 10, "taker_buy_volume": 586.2, "taker_buy_quote": 132.17644}, {"ts": 1770276060000, "open": 0.2254, "high": 0.226, "low": 0.2253, "close": 0.226, "volume": 1482.5, "quote_volume": 334.20242, "trades": 20, "taker_buy_volume": 522.1, "taker_buy_quote": 117.81985}, {"ts": 1770276120000, "open": 0.226, "high": 0.2263, "low": 0.2257, "close": 0.2257, "volume": 2109.8, "quote_volume": 476.59072, "trades": 20, "taker_buy_volume": 794.8, "taker_buy_quote": 179.71943}, {"ts": 1770276180000, "open": 0.2257, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 133.4, "quote_volume": 30.09503, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276240000, "open": 0.2254, "high": 0.2255, "low": 0.2253, "close": 0.2255, "volume": 493.1, "quote_volume": 111.12615, "trades": 10, "taker_buy_volume": 399.5, "taker_buy_quote": 90.03362}, {"ts": 1770276300000, "open": 0.2256, "high": 0.2262, "low": 0.2256, "close": 0.2262, "volume": 408.9, "quote_volume": 92.36602, "trades": 9, "taker_buy_volume": 408.9, "taker_buy_quote": 92.36602}, {"ts": 1770276360000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 44.4, "quote_volume": 10.03884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276420000, "open": 0.2262, "high": 0.2265, "low": 0.2262, "close": 0.2264, "volume": 184.4, "quote_volume": 41.74371, "trades": 7, "taker_buy_volume": 133.0, "taker_buy_quote": 30.10675}, {"ts": 1770276480000, "open": 0.2264, "high": 0.2265, "low": 0.2263, "close": 0.2265, "volume": 487.3, "quote_volume": 110.3053, "trades": 6, "taker_buy_volume": 238.5, "taker_buy_quote": 53.98141}, {"ts": 1770276540000, "open": 0.2264, "high": 0.2264, "low": 0.2261, "close": 0.2261, "volume": 177.3, "quote_volume": 40.11411, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276600000, "open": 0.2261, "high": 0.2261, "low": 0.2257, "close": 0.2259, "volume": 527.5, "quote_volume": 119.19815, "trades": 11, "taker_buy_volume": 319.9, "taker_buy_quote": 72.30719}, {"ts": 1770276660000, "open": 0.2259, "high": 0.2259, "low": 0.2258, "close": 0.2258, "volume": 303.6, "quote_volume": 68.56013, "trades": 2, "taker_buy_volume": 231.1, "taker_buy_quote": 52.18238}, {"ts": 1770276720000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 44.4, "quote_volume": 10.0344, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.0344}, {"ts": 1770276780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276840000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 44.4, "quote_volume": 10.02108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276900000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 88.8, "quote_volume": 20.0466, "trades": 4, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02552}, {"ts": 1770276960000, "open": 0.2258, "high": 0.2258, "low": 0.2255, "close": 0.2255, "volume": 177.8, "quote_volume": 40.12055, "trades": 7, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02552}, {"ts": 1770277020000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 231.1, "quote_volume": 52.11305, "trades": 1, "taker_buy_volume": 231.1, "taker_buy_quote": 52.11305}, {"ts": 1770277080000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 44.5, "quote_volume": 10.0303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277140000, "open": 0.2253, "high": 0.2253, "low": 0.2252, "close": 0.2252, "volume": 429.1, "quote_volume": 96.63777, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277200000, "open": 0.2253, "high": 0.2255, "low": 0.2253, "close": 0.2255, "volume": 253.7, "quote_volume": 57.18531, "trades": 11, "taker_buy_volume": 209.2, "taker_buy_quote": 47.15501}, {"ts": 1770277260000, "open": 0.2255, "high": 0.2255, "low": 0.2243, "close": 0.2246, "volume": 24585.1, "quote_volume": 5523.09501, "trades": 69, "taker_buy_volume": 13510.6, "taker_buy_quote": 3032.68228}, {"ts": 1770277320000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 2477.7, "quote_volume": 556.12048, "trades": 5, "taker_buy_volume": 2477.7, "taker_buy_quote": 556.12048}, {"ts": 1770277380000, "open": 0.2247, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 89.4, "quote_volume": 20.09265, "trades": 3, "taker_buy_volume": 89.4, "taker_buy_quote": 20.09265}, {"ts": 1770277440000, "open": 0.2249, "high": 0.2251, "low": 0.2249, "close": 0.2251, "volume": 133.6, "quote_volume": 30.05999, "trades": 5, "taker_buy_volume": 133.6, "taker_buy_quote": 30.05999}, {"ts": 1770277500000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 450.4, "quote_volume": 101.38949, "trades": 5, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0214}, {"ts": 1770277560000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 44.5, "quote_volume": 10.02585, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.02585}, {"ts": 1770277620000, "open": 0.2253, "high": 0.2253, "low": 0.2251, "close": 0.2251, "volume": 306.9, "quote_volume": 69.13122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277680000, "open": 0.225, "high": 0.225, "low": 0.2247, "close": 0.2247, "volume": 178.4, "quote_volume": 40.11324, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277740000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 1980.7, "quote_volume": 445.26136, "trades": 2, "taker_buy_volume": 1980.7, "taker_buy_quote": 445.26136}, {"ts": 1770277800000, "open": 0.2247, "high": 0.2252, "low": 0.2246, "close": 0.2248, "volume": 24480.9, "quote_volume": 5509.89541, "trades": 32, "taker_buy_volume": 23139.0, "taker_buy_quote": 5208.22264}, {"ts": 1770277860000, "open": 0.2249, "high": 0.2252, "low": 0.2249, "close": 0.2251, "volume": 446.8, "quote_volume": 100.58814, "trades": 10, "taker_buy_volume": 178.5, "taker_buy_quote": 40.17144}, {"ts": 1770277920000, "open": 0.225, "high": 0.225, "low": 0.2249, "close": 0.2249, "volume": 3937.2, "quote_volume": 885.67141, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277980000, "open": 0.225, "high": 0.2251, "low": 0.225, "close": 0.2251, "volume": 89.2, "quote_volume": 20.07446, "trades": 4, "taker_buy_volume": 89.2, "taker_buy_quote": 20.07446}, {"ts": 1770278040000, "open": 0.2251, "high": 0.2251, "low": 0.225, "close": 0.225, "volume": 377.9, "quote_volume": 85.0408, "trades": 6, "taker_buy_volume": 243.9, "taker_buy_quote": 54.8908}, {"ts": 1770278100000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278160000, "open": 0.2249, "high": 0.2249, "low": 0.2247, "close": 0.2247, "volume": 9846.0, "quote_volume": 2213.40317, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278220000, "open": 0.2246, "high": 0.2246, "low": 0.2239, "close": 0.2242, "volume": 3300.8, "quote_volume": 740.15149, "trades": 22, "taker_buy_volume": 719.5, "taker_buy_quote": 161.18834}, {"ts": 1770278280000, "open": 0.2242, "high": 0.2244, "low": 0.2242, "close": 0.2243, "volume": 1413.9, "quote_volume": 317.26625, "trades": 7, "taker_buy_volume": 1381.9, "taker_buy_quote": 310.08865}, {"ts": 1770278340000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 665.8, "quote_volume": 149.33894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278400000, "open": 0.2245, "high": 0.2249, "low": 0.2245, "close": 0.2246, "volume": 948.3, "quote_volume": 213.15791, "trades": 17, "taker_buy_volume": 456.8, "taker_buy_quote": 102.67759}, {"ts": 1770278460000, "open": 0.2245, "high": 0.2248, "low": 0.2245, "close": 0.2248, "volume": 827.3, "quote_volume": 185.79739, "trades": 8, "taker_buy_volume": 782.6, "taker_buy_quote": 175.76224}, {"ts": 1770278520000, "open": 0.2248, "high": 0.2249, "low": 0.2246, "close": 0.2246, "volume": 469.3, "quote_volume": 105.50013, "trades": 6, "taker_buy_volume": 380.0, "taker_buy_quote": 85.43889}, {"ts": 1770278580000, "open": 0.2247, "high": 0.2252, "low": 0.2247, "close": 0.2252, "volume": 1438.7, "quote_volume": 323.63606, "trades": 13, "taker_buy_volume": 1438.7, "taker_buy_quote": 323.63606}, {"ts": 1770278640000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2253, "volume": 2433.8, "quote_volume": 548.30602, "trades": 3, "taker_buy_volume": 2433.8, "taker_buy_quote": 548.30602}, {"ts": 1770278700000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 2104.3, "quote_volume": 473.67793, "trades": 9, "taker_buy_volume": 2059.7, "taker_buy_quote": 463.63847}, {"ts": 1770278760000, "open": 0.2252, "high": 0.2254, "low": 0.2252, "close": 0.2254, "volume": 311.7, "quote_volume": 70.20819, "trades": 5, "taker_buy_volume": 133.6, "taker_buy_quote": 30.10007}, {"ts": 1770278820000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 44.5, "quote_volume": 10.03475, "trades": 2, "taker_buy_volume": 44.5, "taker_buy_quote": 10.03475}, {"ts": 1770278880000, "open": 0.2254, "high": 0.2254, "low": 0.2251, "close": 0.2253, "volume": 1134.7, "quote_volume": 255.63453, "trades": 12, "taker_buy_volume": 823.0, "taker_buy_quote": 185.41744}, {"ts": 1770278940000, "open": 0.2254, "high": 0.2256, "low": 0.2254, "close": 0.2255, "volume": 907.0, "quote_volume": 204.6014, "trades": 7, "taker_buy_volume": 907.0, "taker_buy_quote": 204.6014}, {"ts": 1770279000000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 69.5, "quote_volume": 15.6653, "trades": 4, "taker_buy_volume": 25.0, "taker_buy_quote": 5.635}, {"ts": 1770279060000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 400.1, "quote_volume": 90.17549, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279120000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 53.7, "quote_volume": 12.09861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279180000, "open": 0.2252, "high": 0.2252, "low": 0.225, "close": 0.2251, "volume": 209.1, "quote_volume": 47.0684, "trades": 10, "taker_buy_volume": 31.0, "taker_buy_quote": 6.9781}, {"ts": 1770279240000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 259.0, "quote_volume": 58.2491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279300000, "open": 0.2251, "high": 0.2254, "low": 0.2251, "close": 0.2253, "volume": 4210.0, "quote_volume": 948.22962, "trades": 15, "taker_buy_volume": 4210.0, "taker_buy_quote": 948.22962}, {"ts": 1770279360000, "open": 0.2252, "high": 0.2255, "low": 0.2252, "close": 0.2255, "volume": 726.0, "quote_volume": 163.6103, "trades": 12, "taker_buy_volume": 641.8, "taker_buy_quote": 144.64846}, {"ts": 1770279420000, "open": 0.2252, "high": 0.2252, "low": 0.2249, "close": 0.2252, "volume": 710.4, "quote_volume": 159.89963, "trades": 13, "taker_buy_volume": 468.1, "taker_buy_quote": 105.37963}, {"ts": 1770279480000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 44.5, "quote_volume": 10.02585, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.02585}, {"ts": 1770279540000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 44.5, "quote_volume": 10.0303, "trades": 2, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0303}, {"ts": 1770279600000, "open": 0.2255, "high": 0.2255, "low": 0.2253, "close": 0.2255, "volume": 2535.1, "quote_volume": 571.18028, "trades": 8, "taker_buy_volume": 89.0, "taker_buy_quote": 20.0695}, {"ts": 1770279660000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 89.0, "quote_volume": 20.05615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279720000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 222.6, "quote_volume": 50.21411, "trades": 5, "taker_buy_volume": 89.0, "taker_buy_quote": 20.07395}, {"ts": 1770279780000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 44.5, "quote_volume": 10.0303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279840000, "open": 0.2255, "high": 0.2257, "low": 0.2255, "close": 0.2257, "volume": 581.3, "quote_volume": 131.11673, "trades": 5, "taker_buy_volume": 581.3, "taker_buy_quote": 131.11673}, {"ts": 1770279900000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 14.4, "quote_volume": 3.25008, "trades": 1, "taker_buy_volume": 14.4, "taker_buy_quote": 3.25008}, {"ts": 1770279960000, "open": 0.2258, "high": 0.226, "low": 0.2258, "close": 0.226, "volume": 1209.9, "quote_volume": 273.31311, "trades": 7, "taker_buy_volume": 1209.9, "taker_buy_quote": 273.31311}, {"ts": 1770280020000, "open": 0.2262, "high": 0.2269, "low": 0.2262, "close": 0.2264, "volume": 11700.1, "quote_volume": 2652.13368, "trades": 43, "taker_buy_volume": 10785.1, "taker_buy_quote": 2444.74654}, {"ts": 1770280080000, "open": 0.2266, "high": 0.2266, "low": 0.2263, "close": 0.2263, "volume": 377.1, "quote_volume": 85.37962, "trades": 7, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03838}, {"ts": 1770280140000, "open": 0.2265, "high": 0.2265, "low": 0.2263, "close": 0.2264, "volume": 798.7, "quote_volume": 180.82568, "trades": 7, "taker_buy_volume": 710.1, "taker_buy_quote": 160.77107}, {"ts": 1770280200000, "open": 0.2265, "high": 0.2272, "low": 0.2265, "close": 0.2272, "volume": 5662.4, "quote_volume": 1284.98656, "trades": 16, "taker_buy_volume": 5662.4, "taker_buy_quote": 1284.98656}, {"ts": 1770280260000, "open": 0.2271, "high": 0.2279, "low": 0.227, "close": 0.2276, "volume": 8771.3, "quote_volume": 1996.89125, "trades": 39, "taker_buy_volume": 1920.7, "taker_buy_quote": 437.38052}, {"ts": 1770280320000, "open": 0.2275, "high": 0.2277, "low": 0.2275, "close": 0.2277, "volume": 239.2, "quote_volume": 54.45108, "trades": 4, "taker_buy_volume": 195.1, "taker_buy_quote": 44.41833}, {"ts": 1770280380000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 665.8, "quote_volume": 151.53608, "trades": 1, "taker_buy_volume": 665.8, "taker_buy_quote": 151.53608}, {"ts": 1770280440000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 4393.6, "quote_volume": 999.93966, "trades": 4, "taker_buy_volume": 4393.6, "taker_buy_quote": 999.93966}, {"ts": 1770280500000, "open": 0.2277, "high": 0.2278, "low": 0.2277, "close": 0.2278, "volume": 3458.1, "quote_volume": 787.72766, "trades": 7, "taker_buy_volume": 3458.1, "taker_buy_quote": 787.72766}, {"ts": 1770280560000, "open": 0.2277, "high": 0.2277, "low": 0.2273, "close": 0.2274, "volume": 2532.1, "quote_volume": 575.72374, "trades": 11, "taker_buy_volume": 665.8, "taker_buy_quote": 151.40292}, {"ts": 1770280620000, "open": 0.2275, "high": 0.228, "low": 0.2275, "close": 0.2276, "volume": 7189.0, "quote_volume": 1637.39205, "trades": 26, "taker_buy_volume": 2281.0, "taker_buy_quote": 519.68438}, {"ts": 1770280680000, "open": 0.2277, "high": 0.2279, "low": 0.2277, "close": 0.2279, "volume": 7725.5, "quote_volume": 1760.14953, "trades": 22, "taker_buy_volume": 3881.8, "taker_buy_quote": 884.37351}, {"ts": 1770280740000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 47.6, "quote_volume": 10.84328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280800000, "open": 0.2277, "high": 0.2278, "low": 0.2277, "close": 0.2277, "volume": 1045.9, "quote_volume": 238.22242, "trades": 6, "taker_buy_volume": 709.9, "taker_buy_quote": 161.71522}, {"ts": 1770280860000, "open": 0.2276, "high": 0.2276, "low": 0.2275, "close": 0.2275, "volume": 88.1, "quote_volume": 20.04716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280920000, "open": 0.2274, "high": 0.2276, "low": 0.2273, "close": 0.2274, "volume": 2059.0, "quote_volume": 468.33454, "trades": 10, "taker_buy_volume": 1255.5, "taker_buy_quote": 285.62305}, {"ts": 1770280980000, "open": 0.2274, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 1781.9, "quote_volume": 405.22878, "trades": 5, "taker_buy_volume": 1781.9, "taker_buy_quote": 405.22878}, {"ts": 1770281040000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281100000, "open": 0.2272, "high": 0.2274, "low": 0.2269, "close": 0.227, "volume": 6784.6, "quote_volume": 1540.85904, "trades": 28, "taker_buy_volume": 3163.8, "taker_buy_quote": 718.76418}, {"ts": 1770281160000, "open": 0.2272, "high": 0.2274, "low": 0.2272, "close": 0.2274, "volume": 468.6, "quote_volume": 106.47918, "trades": 7, "taker_buy_volume": 468.6, "taker_buy_quote": 106.47918}, {"ts": 1770281220000, "open": 0.2275, "high": 0.2279, "low": 0.2274, "close": 0.2274, "volume": 3298.8, "quote_volume": 750.90549, "trades": 16, "taker_buy_volume": 2945.7, "taker_buy_quote": 670.53559}, {"ts": 1770281280000, "open": 0.2273, "high": 0.2273, "low": 0.227, "close": 0.227, "volume": 176.6, "quote_volume": 40.11467, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281340000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281400000, "open": 0.2269, "high": 0.2269, "low": 0.2267, "close": 0.2267, "volume": 4997.1, "quote_volume": 1133.81199, "trades": 9, "taker_buy_volume": 83.7, "taker_buy_quote": 18.97479}, {"ts": 1770281460000, "open": 0.2266, "high": 0.2268, "low": 0.2265, "close": 0.2267, "volume": 138.4, "quote_volume": 31.37413, "trades": 6, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02456}, {"ts": 1770281520000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 498.7, "quote_volume": 113.05529, "trades": 3, "taker_buy_volume": 498.7, "taker_buy_quote": 113.05529}, {"ts": 1770281580000, "open": 0.2268, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 88.4, "quote_volume": 20.05354, "trades": 4, "taker_buy_volume": 88.4, "taker_buy_quote": 20.05354}, {"ts": 1770281640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.2, "quote_volume": 10.0334, "trades": 2, "taker_buy_volume": 44.2, "taker_buy_quote": 10.0334}, {"ts": 1770281700000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 2294.1, "quote_volume": 520.3088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281760000, "open": 0.2268, "high": 0.227, "low": 0.2268, "close": 0.227, "volume": 713.3, "quote_volume": 161.87288, "trades": 4, "taker_buy_volume": 713.3, "taker_buy_quote": 161.87288}, {"ts": 1770281820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281880000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 1634.9, "quote_volume": 371.03519, "trades": 4, "taker_buy_volume": 98.0, "taker_buy_quote": 22.246}, {"ts": 1770281940000, "open": 0.2269, "high": 0.2269, "low": 0.2263, "close": 0.2263, "volume": 15832.3, "quote_volume": 3590.43271, "trades": 17, "taker_buy_volume": 1739.9, "taker_buy_quote": 394.3411}, {"ts": 1770282000000, "open": 0.2265, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 18309.3, "quote_volume": 4147.09835, "trades": 15, "taker_buy_volume": 990.4, "taker_buy_quote": 224.37193}, {"ts": 1770282060000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282120000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 633.0, "quote_volume": 143.3112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282180000, "open": 0.2265, "high": 0.2265, "low": 0.226, "close": 0.2261, "volume": 70899.3, "quote_volume": 16052.55843, "trades": 93, "taker_buy_volume": 60625.6, "taker_buy_quote": 13729.93226}, {"ts": 1770282240000, "open": 0.226, "high": 0.2264, "low": 0.226, "close": 0.2264, "volume": 2437.1, "quote_volume": 551.36234, "trades": 11, "taker_buy_volume": 2394.9, "taker_buy_quote": 541.82514}, {"ts": 1770282300000, "open": 0.2263, "high": 0.2267, "low": 0.2262, "close": 0.2267, "volume": 3625.8, "quote_volume": 821.43287, "trades": 17, "taker_buy_volume": 3245.4, "taker_buy_quote": 735.28374}, {"ts": 1770282360000, "open": 0.2268, "high": 0.227, "low": 0.2263, "close": 0.2267, "volume": 3497.4, "quote_volume": 793.2644, "trades": 28, "taker_buy_volume": 940.6, "taker_buy_quote": 213.21948}, {"ts": 1770282420000, "open": 0.2268, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 256.0, "quote_volume": 58.08198, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 58.08198}, {"ts": 1770282480000, "open": 0.2269, "high": 0.2285, "low": 0.2269, "close": 0.2276, "volume": 39546.1, "quote_volume": 9011.17635, "trades": 198, "taker_buy_volume": 26843.2, "taker_buy_quote": 6114.11759}, {"ts": 1770282540000, "open": 0.2277, "high": 0.2281, "low": 0.2276, "close": 0.2278, "volume": 717.1, "quote_volume": 163.46442, "trades": 15, "taker_buy_volume": 583.2, "taker_buy_quote": 132.96624}, {"ts": 1770282600000, "open": 0.228, "high": 0.2286, "low": 0.2275, "close": 0.2275, "volume": 3663.7, "quote_volume": 835.76852, "trades": 40, "taker_buy_volume": 1755.9, "taker_buy_quote": 400.82438}, {"ts": 1770282660000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 44.0, "quote_volume": 10.0188, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0188}, {"ts": 1770282720000, "open": 0.2277, "high": 0.2279, "low": 0.2277, "close": 0.2279, "volume": 879.6, "quote_volume": 200.33968, "trades": 7, "taker_buy_volume": 695.1, "taker_buy_quote": 158.31058}, {"ts": 1770282780000, "open": 0.2279, "high": 0.2284, "low": 0.2278, "close": 0.2281, "volume": 1148.7, "quote_volume": 262.02301, "trades": 15, "taker_buy_volume": 688.1, "taker_buy_quote": 156.97939}, {"ts": 1770282840000, "open": 0.228, "high": 0.2282, "low": 0.2278, "close": 0.2282, "volume": 642.3, "quote_volume": 146.48223, "trades": 13, "taker_buy_volume": 510.3, "taker_buy_quote": 116.39943}, {"ts": 1770282900000, "open": 0.228, "high": 0.228, "low": 0.2278, "close": 0.2279, "volume": 797.8, "quote_volume": 181.81862, "trades": 7, "taker_buy_volume": 665.8, "taker_buy_quote": 151.73582}, {"ts": 1770282960000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.2288, "volume": 3266.7, "quote_volume": 746.9838, "trades": 30, "taker_buy_volume": 1992.1, "taker_buy_quote": 455.35133}, {"ts": 1770283020000, "open": 0.2287, "high": 0.2287, "low": 0.2285, "close": 0.2285, "volume": 1058.4, "quote_volume": 242.02147, "trades": 11, "taker_buy_volume": 152.8, "taker_buy_quote": 34.93642}, {"ts": 1770283080000, "open": 0.2284, "high": 0.2284, "low": 0.2283, "close": 0.2283, "volume": 452.4, "quote_volume": 103.32377, "trades": 5, "taker_buy_volume": 364.6, "taker_buy_quote": 83.27464}, {"ts": 1770283140000, "open": 0.2282, "high": 0.2282, "low": 0.2279, "close": 0.2279, "volume": 685.1, "quote_volume": 156.19295, "trades": 16, "taker_buy_volume": 191.1, "taker_buy_quote": 43.5708}, {"ts": 1770283200000, "open": 0.2279, "high": 0.2281, "low": 0.2279, "close": 0.2281, "volume": 344.1, "quote_volume": 78.43609, "trades": 5, "taker_buy_volume": 344.1, "taker_buy_quote": 78.43609}, {"ts": 1770283260000, "open": 0.228, "high": 0.228, "low": 0.2275, "close": 0.2275, "volume": 742.7, "quote_volume": 169.03026, "trades": 14, "taker_buy_volume": 478.5, "taker_buy_quote": 108.85875}, {"ts": 1770283320000, "open": 0.2275, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 363.4, "quote_volume": 82.66468, "trades": 5, "taker_buy_volume": 275.2, "taker_buy_quote": 62.608}, {"ts": 1770283380000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 44.1, "quote_volume": 10.03275, "trades": 2, "taker_buy_volume": 44.1, "taker_buy_quote": 10.03275}, {"ts": 1770283440000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 44.5, "quote_volume": 10.12375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283500000, "open": 0.2275, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 334.2, "quote_volume": 76.02609, "trades": 4, "taker_buy_volume": 290.1, "taker_buy_quote": 65.99775}, {"ts": 1770283560000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 2099.4, "quote_volume": 477.15529, "trades": 15, "taker_buy_volume": 2055.3, "taker_buy_quote": 467.13577}, {"ts": 1770283620000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 462.2, "quote_volume": 105.05806, "trades": 2, "taker_buy_volume": 462.2, "taker_buy_quote": 105.05806}, {"ts": 1770283680000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283740000, "open": 0.2274, "high": 0.2275, "low": 0.2274, "close": 0.2275, "volume": 582.2, "quote_volume": 132.44609, "trades": 4, "taker_buy_volume": 582.2, "taker_buy_quote": 132.44609}, {"ts": 1770283800000, "open": 0.2275, "high": 0.2275, "low": 0.2273, "close": 0.2273, "volume": 4099.0, "quote_volume": 932.08306, "trades": 9, "taker_buy_volume": 487.2, "taker_buy_quote": 110.79178}, {"ts": 1770283860000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 474.3, "quote_volume": 107.7816, "trades": 4, "taker_buy_volume": 206.4, "taker_buy_quote": 46.91472}, {"ts": 1770283920000, "open": 0.2271, "high": 0.2271, "low": 0.2266, "close": 0.2266, "volume": 929.7, "quote_volume": 210.88538, "trades": 13, "taker_buy_volume": 356.0, "taker_buy_quote": 80.6696}, {"ts": 1770283980000, "open": 0.2267, "high": 0.2268, "low": 0.2264, "close": 0.2264, "volume": 4183.4, "quote_volume": 947.41541, "trades": 15, "taker_buy_volume": 757.0, "taker_buy_quote": 171.66517}, {"ts": 1770284040000, "open": 0.2265, "high": 0.2266, "low": 0.2257, "close": 0.2265, "volume": 46357.0, "quote_volume": 10478.11977, "trades": 114, "taker_buy_volume": 4389.7, "taker_buy_quote": 992.60473}, {"ts": 1770284100000, "open": 0.2264, "high": 0.2266, "low": 0.2264, "close": 0.2266, "volume": 3820.1, "quote_volume": 865.51365, "trades": 8, "taker_buy_volume": 3570.1, "taker_buy_quote": 808.91365}, {"ts": 1770284160000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 2111.8, "quote_volume": 478.31471, "trades": 7, "taker_buy_volume": 2031.9, "taker_buy_quote": 460.22535}, {"ts": 1770284220000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 1243.2, "quote_volume": 281.82901, "trades": 7, "taker_buy_volume": 1153.2, "taker_buy_quote": 261.42601}, {"ts": 1770284280000, "open": 0.2266, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 793.7, "quote_volume": 179.77304, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284340000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 1675.0, "quote_volume": 378.88943, "trades": 13, "taker_buy_volume": 1586.4, "taker_buy_quote": 358.84368}, {"ts": 1770284400000, "open": 0.2263, "high": 0.2269, "low": 0.2263, "close": 0.2268, "volume": 11137.4, "quote_volume": 2525.45997, "trades": 29, "taker_buy_volume": 11043.1, "taker_buy_quote": 2504.07273}, {"ts": 1770284460000, "open": 0.2267, "high": 0.2267, "low": 0.2264, "close": 0.2264, "volume": 16326.3, "quote_volume": 3700.47527, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284520000, "open": 0.2263, "high": 0.2264, "low": 0.2262, "close": 0.2262, "volume": 3344.3, "quote_volume": 757.13623, "trades": 8, "taker_buy_volume": 3255.7, "taker_buy_quote": 737.09048}, {"ts": 1770284580000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 44.3, "quote_volume": 10.01623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284640000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 44.3, "quote_volume": 10.0118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284700000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 812.1, "quote_volume": 183.45339, "trades": 6, "taker_buy_volume": 741.8, "taker_buy_quote": 167.57262}, {"ts": 1770284760000, "open": 0.2258, "high": 0.2262, "low": 0.2258, "close": 0.2262, "volume": 3668.7, "quote_volume": 829.12736, "trades": 14, "taker_buy_volume": 2668.7, "taker_buy_quote": 603.32736}, {"ts": 1770284820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 231.1, "quote_volume": 52.2286, "trades": 3, "taker_buy_volume": 231.1, "taker_buy_quote": 52.2286}, {"ts": 1770284880000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 319.9, "quote_volume": 72.33383, "trades": 4, "taker_buy_volume": 275.5, "taker_buy_quote": 62.29499}, {"ts": 1770284940000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 88.8, "quote_volume": 20.06436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285000000, "open": 0.2258, "high": 0.2261, "low": 0.2257, "close": 0.226, "volume": 811.4, "quote_volume": 183.33027, "trades": 9, "taker_buy_volume": 551.0, "taker_buy_quote": 124.55355}, {"ts": 1770285060000, "open": 0.2262, "high": 0.2263, "low": 0.226, "close": 0.226, "volume": 2256.0, "quote_volume": 510.36944, "trades": 13, "taker_buy_volume": 1031.1, "taker_buy_quote": 233.31038}, {"ts": 1770285120000, "open": 0.226, "high": 0.2262, "low": 0.226, "close": 0.2262, "volume": 4874.7, "quote_volume": 1101.79127, "trades": 9, "taker_buy_volume": 4651.0, "taker_buy_quote": 1051.2127}, {"ts": 1770285180000, "open": 0.2261, "high": 0.2263, "low": 0.2261, "close": 0.2263, "volume": 6217.3, "quote_volume": 1405.93576, "trades": 18, "taker_buy_volume": 6217.3, "taker_buy_quote": 1405.93576}, {"ts": 1770285240000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 390.0, "quote_volume": 88.2278, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285300000, "open": 0.2264, "high": 0.2265, "low": 0.2263, "close": 0.2264, "volume": 5770.6, "quote_volume": 1306.504, "trades": 15, "taker_buy_volume": 5610.3, "taker_buy_quote": 1270.20352}, {"ts": 1770285360000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285420000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 44.3, "quote_volume": 10.02066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285480000, "open": 0.2263, "high": 0.2263, "low": 0.2261, "close": 0.2261, "volume": 815.3, "quote_volume": 184.49089, "trades": 6, "taker_buy_volume": 757.8, "taker_buy_quote": 171.49014}, {"ts": 1770285540000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285600000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 5720.9, "quote_volume": 1295.20733, "trades": 7, "taker_buy_volume": 1298.9, "taker_buy_quote": 294.06653}, {"ts": 1770285660000, "open": 0.2265, "high": 0.2267, "low": 0.2261, "close": 0.2262, "volume": 7533.1, "quote_volume": 1705.14572, "trades": 51, "taker_buy_volume": 2478.5, "taker_buy_quote": 561.34785}, {"ts": 1770285720000, "open": 0.2262, "high": 0.2264, "low": 0.2262, "close": 0.2263, "volume": 1361.7, "quote_volume": 308.15745, "trades": 13, "taker_buy_volume": 1317.3, "taker_buy_quote": 298.11417}, {"ts": 1770285780000, "open": 0.2262, "high": 0.2262, "low": 0.2259, "close": 0.2259, "volume": 588.7, "quote_volume": 133.01394, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285840000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 79.7, "quote_volume": 17.99626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285900000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 88.8, "quote_volume": 20.03772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285960000, "open": 0.2255, "high": 0.2255, "low": 0.2253, "close": 0.2253, "volume": 782.3, "quote_volume": 176.26996, "trades": 10, "taker_buy_volume": 385.2, "taker_buy_quote": 86.78556}, {"ts": 1770286020000, "open": 0.2253, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 2782.6, "quote_volume": 627.11356, "trades": 12, "taker_buy_volume": 2782.6, "taker_buy_quote": 627.11356}, {"ts": 1770286080000, "open": 0.2254, "high": 0.2257, "low": 0.2254, "close": 0.2255, "volume": 891.5, "quote_volume": 201.04605, "trades": 10, "taker_buy_volume": 759.0, "taker_buy_quote": 171.18055}, {"ts": 1770286140000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286200000, "open": 0.2256, "high": 0.226, "low": 0.2256, "close": 0.2256, "volume": 6430.7, "quote_volume": 1451.31881, "trades": 16, "taker_buy_volume": 2041.5, "taker_buy_quote": 461.08848}, {"ts": 1770286260000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286320000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286380000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 203.9, "quote_volume": 46.04062, "trades": 4, "taker_buy_volume": 203.9, "taker_buy_quote": 46.04062}, {"ts": 1770286440000, "open": 0.2259, "high": 0.2262, "low": 0.2259, "close": 0.2262, "volume": 1769.2, "quote_volume": 400.03884, "trades": 6, "taker_buy_volume": 1769.2, "taker_buy_quote": 400.03884}, {"ts": 1770286500000, "open": 0.2261, "high": 0.2264, "low": 0.2261, "close": 0.2263, "volume": 1934.0, "quote_volume": 437.66477, "trades": 9, "taker_buy_volume": 1708.0, "taker_buy_quote": 386.56097}, {"ts": 1770286560000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 44.4, "quote_volume": 10.04328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286620000, "open": 0.2261, "high": 0.2264, "low": 0.2261, "close": 0.2264, "volume": 998.1, "quote_volume": 225.8761, "trades": 5, "taker_buy_volume": 730.0, "taker_buy_quote": 165.25869}, {"ts": 1770286680000, "open": 0.2264, "high": 0.2268, "low": 0.2264, "close": 0.2268, "volume": 3033.2, "quote_volume": 687.37701, "trades": 13, "taker_buy_volume": 2194.4, "taker_buy_quote": 497.23835}, {"ts": 1770286740000, "open": 0.2269, "high": 0.2271, "low": 0.2269, "close": 0.227, "volume": 405.6, "quote_volume": 92.0745, "trades": 11, "taker_buy_volume": 165.6, "taker_buy_quote": 37.5945}, {"ts": 1770286800000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 3349.2, "quote_volume": 760.26398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286860000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 3950.1, "quote_volume": 895.88268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286920000, "open": 0.2267, "high": 0.2267, "low": 0.2263, "close": 0.2263, "volume": 444.9, "quote_volume": 100.72508, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286980000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287040000, "open": 0.2264, "high": 0.2266, "low": 0.2264, "close": 0.2266, "volume": 616.0, "quote_volume": 139.54641, "trades": 6, "taker_buy_volume": 616.0, "taker_buy_quote": 139.54641}, {"ts": 1770287100000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 530.4, "quote_volume": 120.03395, "trades": 5, "taker_buy_volume": 441.8, "taker_buy_quote": 99.97934}, {"ts": 1770287160000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 441.3, "quote_volume": 99.78237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287220000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287280000, "open": 0.2262, "high": 0.2264, "low": 0.2262, "close": 0.2264, "volume": 132.9, "quote_volume": 30.07527, "trades": 5, "taker_buy_volume": 88.6, "taker_buy_quote": 20.05461}, {"ts": 1770287340000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287400000, "open": 0.2265, "high": 0.2268, "low": 0.2265, "close": 0.2268, "volume": 2513.1, "quote_volume": 569.6889, "trades": 8, "taker_buy_volume": 2513.1, "taker_buy_quote": 569.6889}, {"ts": 1770287460000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 962.7, "quote_volume": 218.43663, "trades": 3, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02898}, {"ts": 1770287520000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2265, "volume": 8387.0, "quote_volume": 1899.86917, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287580000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 70.3, "quote_volume": 15.91592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287640000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 44.3, "quote_volume": 10.02509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287700000, "open": 0.2262, "high": 0.2262, "low": 0.2259, "close": 0.226, "volume": 2831.6, "quote_volume": 639.69431, "trades": 10, "taker_buy_volume": 92.8, "taker_buy_quote": 20.9728}, {"ts": 1770287760000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 65.7, "quote_volume": 14.85477, "trades": 3, "taker_buy_volume": 65.7, "taker_buy_quote": 14.85477}, {"ts": 1770287820000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 260.5, "quote_volume": 58.84695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287880000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 121.8, "quote_volume": 27.498, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287940000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 713.1, "quote_volume": 160.94194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288000000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 202.5, "quote_volume": 45.7245, "trades": 2, "taker_buy_volume": 202.5, "taker_buy_quote": 45.7245}, {"ts": 1770288060000, "open": 0.2257, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 318.3, "quote_volume": 71.78997, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288120000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 145.5, "quote_volume": 32.79125, "trades": 3, "taker_buy_volume": 56.5, "taker_buy_quote": 12.7351}, {"ts": 1770288180000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288240000, "open": 0.2253, "high": 0.2264, "low": 0.2252, "close": 0.2264, "volume": 126402.5, "quote_volume": 28544.39103, "trades": 223, "taker_buy_volume": 93985.3, "taker_buy_quote": 21225.71228}, {"ts": 1770288300000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 3307.4, "quote_volume": 748.5312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288360000, "open": 0.2262, "high": 0.2262, "low": 0.2258, "close": 0.2258, "volume": 8825.2, "quote_volume": 1995.49666, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288420000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 177.8, "quote_volume": 40.12501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288480000, "open": 0.2255, "high": 0.2255, "low": 0.2252, "close": 0.2254, "volume": 677.3, "quote_volume": 152.64229, "trades": 18, "taker_buy_volume": 499.3, "taker_buy_quote": 112.52999}, {"ts": 1770288540000, "open": 0.2251, "high": 0.2251, "low": 0.225, "close": 0.225, "volume": 112.4, "quote_volume": 25.29446, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288600000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 133.5, "quote_volume": 30.02415, "trades": 5, "taker_buy_volume": 88.9, "taker_buy_quote": 19.99361}, {"ts": 1770288660000, "open": 0.2248, "high": 0.2248, "low": 0.224, "close": 0.2242, "volume": 40844.2, "quote_volume": 9157.31119, "trades": 30, "taker_buy_volume": 469.0, "taker_buy_quote": 105.1498}, {"ts": 1770288720000, "open": 0.2241, "high": 0.2243, "low": 0.2234, "close": 0.224, "volume": 36130.6, "quote_volume": 8080.85157, "trades": 64, "taker_buy_volume": 29259.6, "taker_buy_quote": 6545.00849}, {"ts": 1770288780000, "open": 0.2237, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 2516.4, "quote_volume": 563.15105, "trades": 12, "taker_buy_volume": 2471.5, "taker_buy_quote": 553.10692}, {"ts": 1770288840000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 8339.1, "quote_volume": 1865.45667, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288900000, "open": 0.2236, "high": 0.2236, "low": 0.2221, "close": 0.2224, "volume": 22858.1, "quote_volume": 5088.07273, "trades": 50, "taker_buy_volume": 5683.6, "taker_buy_quote": 1267.22699}, {"ts": 1770288960000, "open": 0.2225, "high": 0.2231, "low": 0.2225, "close": 0.2231, "volume": 22517.4, "quote_volume": 5017.57102, "trades": 46, "taker_buy_volume": 13839.1, "taker_buy_quote": 3084.08493}, {"ts": 1770289020000, "open": 0.2229, "high": 0.2229, "low": 0.2225, "close": 0.2225, "volume": 4849.1, "quote_volume": 1079.69607, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289080000, "open": 0.2227, "high": 0.2231, "low": 0.2227, "close": 0.2231, "volume": 2179.3, "quote_volume": 485.79236, "trades": 11, "taker_buy_volume": 2179.3, "taker_buy_quote": 485.79236}, {"ts": 1770289140000, "open": 0.2232, "high": 0.2235, "low": 0.2232, "close": 0.2234, "volume": 923.3, "quote_volume": 206.25294, "trades": 12, "taker_buy_volume": 212.6, "taker_buy_quote": 47.48256}, {"ts": 1770289200000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 44.9, "quote_volume": 10.03515, "trades": 2, "taker_buy_volume": 44.9, "taker_buy_quote": 10.03515}, {"ts": 1770289260000, "open": 0.2236, "high": 0.2241, "low": 0.2236, "close": 0.224, "volume": 2759.2, "quote_volume": 618.02772, "trades": 12, "taker_buy_volume": 471.0, "taker_buy_quote": 105.47092}, {"ts": 1770289320000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 5323.2, "quote_volume": 1192.36995, "trades": 6, "taker_buy_volume": 5054.7, "taker_buy_quote": 1132.2528}, {"ts": 1770289380000, "open": 0.2238, "high": 0.2241, "low": 0.2231, "close": 0.2241, "volume": 25181.5, "quote_volume": 5636.08996, "trades": 62, "taker_buy_volume": 21934.0, "taker_buy_quote": 4909.65193}, {"ts": 1770289440000, "open": 0.224, "high": 0.2245, "low": 0.2238, "close": 0.2238, "volume": 2213.9, "quote_volume": 496.55768, "trades": 25, "taker_buy_volume": 1766.5, "taker_buy_quote": 396.31774}, {"ts": 1770289500000, "open": 0.2238, "high": 0.2238, "low": 0.2234, "close": 0.2236, "volume": 2646.7, "quote_volume": 591.83762, "trades": 27, "taker_buy_volume": 1396.5, "taker_buy_quote": 312.21827}, {"ts": 1770289560000, "open": 0.2237, "high": 0.224, "low": 0.2237, "close": 0.2239, "volume": 530.2, "quote_volume": 118.7073, "trades": 15, "taker_buy_volume": 224.0, "taker_buy_quote": 50.14912}, {"ts": 1770289620000, "open": 0.2241, "high": 0.2241, "low": 0.2238, "close": 0.2238, "volume": 194.5, "quote_volume": 43.55837, "trades": 8, "taker_buy_volume": 71.5, "taker_buy_quote": 16.02315}, {"ts": 1770289680000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 44.8, "quote_volume": 10.02176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289740000, "open": 0.2238, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 89.6, "quote_volume": 20.05696, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 20.05696}, {"ts": 1770289800000, "open": 0.2236, "high": 0.2239, "low": 0.2235, "close": 0.2239, "volume": 976.9, "quote_volume": 218.50211, "trades": 9, "taker_buy_volume": 887.3, "taker_buy_quote": 198.47203}, {"ts": 1770289860000, "open": 0.2237, "high": 0.2237, "low": 0.2232, "close": 0.2232, "volume": 306.0, "quote_volume": 68.37643, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289920000, "open": 0.2233, "high": 0.2236, "low": 0.2232, "close": 0.2236, "volume": 22079.7, "quote_volume": 4933.32581, "trades": 60, "taker_buy_volume": 21945.0, "taker_buy_quote": 4903.2473}, {"ts": 1770289980000, "open": 0.2235, "high": 0.2235, "low": 0.2226, "close": 0.2228, "volume": 9389.0, "quote_volume": 2093.16489, "trades": 27, "taker_buy_volume": 4018.4, "taker_buy_quote": 895.1626}, {"ts": 1770290040000, "open": 0.2228, "high": 0.2228, "low": 0.2222, "close": 0.2222, "volume": 2770.6, "quote_volume": 615.99648, "trades": 25, "taker_buy_volume": 1112.4, "taker_buy_quote": 247.47684}, {"ts": 1770290100000, "open": 0.2225, "high": 0.2227, "low": 0.2225, "close": 0.2226, "volume": 180.4, "quote_volume": 40.15704, "trades": 8, "taker_buy_volume": 135.3, "taker_buy_quote": 30.11778}, {"ts": 1770290160000, "open": 0.2225, "high": 0.2225, "low": 0.2222, "close": 0.2222, "volume": 2384.5, "quote_volume": 530.08337, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290220000, "open": 0.2223, "high": 0.2234, "low": 0.2223, "close": 0.2231, "volume": 954.4, "quote_volume": 212.81539, "trades": 30, "taker_buy_volume": 736.1, "taker_buy_quote": 164.10817}, {"ts": 1770290280000, "open": 0.223, "high": 0.223, "low": 0.2226, "close": 0.2227, "volume": 629.8, "quote_volume": 140.31489, "trades": 11, "taker_buy_volume": 45.1, "taker_buy_quote": 10.04377}, {"ts": 1770290340000, "open": 0.2226, "high": 0.2226, "low": 0.2221, "close": 0.2221, "volume": 2073.3, "quote_volume": 461.35253, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290400000, "open": 0.2221, "high": 0.2221, "low": 0.2219, "close": 0.2221, "volume": 6562.3, "quote_volume": 1456.95599, "trades": 21, "taker_buy_volume": 6397.5, "taker_buy_quote": 1420.37476}, {"ts": 1770290460000, "open": 0.222, "high": 0.222, "low": 0.2211, "close": 0.2214, "volume": 32798.7, "quote_volume": 7261.28888, "trades": 71, "taker_buy_volume": 653.3, "taker_buy_quote": 144.6797}, {"ts": 1770290520000, "open": 0.2215, "high": 0.222, "low": 0.2204, "close": 0.2212, "volume": 54486.0, "quote_volume": 12056.42584, "trades": 124, "taker_buy_volume": 28027.7, "taker_buy_quote": 6211.80213}, {"ts": 1770290580000, "open": 0.2213, "high": 0.2218, "low": 0.2208, "close": 0.2208, "volume": 19263.3, "quote_volume": 4261.09433, "trades": 78, "taker_buy_volume": 12753.7, "taker_buy_quote": 2821.26064}, {"ts": 1770290640000, "open": 0.2208, "high": 0.2212, "low": 0.2202, "close": 0.2204, "volume": 10883.0, "quote_volume": 2403.81452, "trades": 51, "taker_buy_volume": 8976.8, "taker_buy_quote": 1983.13424}, {"ts": 1770290700000, "open": 0.2205, "high": 0.2215, "low": 0.2205, "close": 0.2215, "volume": 17145.4, "quote_volume": 3789.87189, "trades": 51, "taker_buy_volume": 14165.1, "taker_buy_quote": 3130.51171}, {"ts": 1770290760000, "open": 0.2216, "high": 0.2219, "low": 0.2215, "close": 0.2215, "volume": 4005.9, "quote_volume": 887.9191, "trades": 20, "taker_buy_volume": 1067.5, "taker_buy_quote": 236.54742}, {"ts": 1770290820000, "open": 0.2216, "high": 0.2218, "low": 0.2211, "close": 0.2211, "volume": 2233.9, "quote_volume": 494.82865, "trades": 19, "taker_buy_volume": 159.7, "taker_buy_quote": 35.40548}, {"ts": 1770290880000, "open": 0.221, "high": 0.2211, "low": 0.2208, "close": 0.2209, "volume": 3477.4, "quote_volume": 768.48098, "trades": 19, "taker_buy_volume": 3233.2, "taker_buy_quote": 714.5372}, {"ts": 1770290940000, "open": 0.221, "high": 0.2213, "low": 0.2205, "close": 0.2208, "volume": 30004.7, "quote_volume": 6625.26861, "trades": 59, "taker_buy_volume": 5093.0, "taker_buy_quote": 1124.16651}, {"ts": 1770291000000, "open": 0.2209, "high": 0.2219, "low": 0.2206, "close": 0.2206, "volume": 29177.7, "quote_volume": 6461.85527, "trades": 137, "taker_buy_volume": 22037.4, "taker_buy_quote": 4881.75752}, {"ts": 1770291060000, "open": 0.2206, "high": 0.2209, "low": 0.2205, "close": 0.2208, "volume": 4197.4, "quote_volume": 926.33653, "trades": 32, "taker_buy_volume": 3845.3, "taker_buy_quote": 848.6222}, {"ts": 1770291120000, "open": 0.2209, "high": 0.2209, "low": 0.2203, "close": 0.2204, "volume": 3422.6, "quote_volume": 754.48337, "trades": 18, "taker_buy_volume": 892.6, "taker_buy_quote": 196.83259}, {"ts": 1770291180000, "open": 0.2205, "high": 0.2211, "low": 0.2205, "close": 0.2209, "volume": 1791.3, "quote_volume": 395.77781, "trades": 16, "taker_buy_volume": 1630.4, "taker_buy_quote": 360.235}, {"ts": 1770291240000, "open": 0.2209, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 4188.8, "quote_volume": 925.71572, "trades": 11, "taker_buy_volume": 1600.0, "taker_buy_quote": 353.59546}, {"ts": 1770291300000, "open": 0.221, "high": 0.2214, "low": 0.2209, "close": 0.2209, "volume": 2801.6, "quote_volume": 619.87664, "trades": 25, "taker_buy_volume": 2197.9, "taker_buy_quote": 486.37256}, {"ts": 1770291360000, "open": 0.221, "high": 0.2219, "low": 0.221, "close": 0.2219, "volume": 7093.8, "quote_volume": 1569.20989, "trades": 41, "taker_buy_volume": 4447.4, "taker_buy_quote": 983.80395}, {"ts": 1770291420000, "open": 0.2219, "high": 0.2222, "low": 0.2218, "close": 0.2222, "volume": 1185.0, "quote_volume": 263.0772, "trades": 25, "taker_buy_volume": 304.3, "taker_buy_quote": 67.58502}, {"ts": 1770291480000, "open": 0.2224, "high": 0.2232, "low": 0.2224, "close": 0.2232, "volume": 1908.1, "quote_volume": 425.07446, "trades": 34, "taker_buy_volume": 1252.2, "taker_buy_quote": 278.94111}, {"ts": 1770291540000, "open": 0.2233, "high": 0.2239, "low": 0.2232, "close": 0.2235, "volume": 14157.7, "quote_volume": 3163.38531, "trades": 59, "taker_buy_volume": 3486.3, "taker_buy_quote": 779.70177}, {"ts": 1770291600000, "open": 0.2235, "high": 0.2244, "low": 0.2235, "close": 0.2244, "volume": 1927.3, "quote_volume": 431.36047, "trades": 21, "taker_buy_volume": 1797.3, "taker_buy_quote": 402.29247}, {"ts": 1770291660000, "open": 0.2245, "high": 0.2245, "low": 0.2243, "close": 0.2245, "volume": 272.7, "quote_volume": 61.19836, "trades": 9, "taker_buy_volume": 136.4, "taker_buy_quote": 30.6218}, {"ts": 1770291720000, "open": 0.2246, "high": 0.2253, "low": 0.2245, "close": 0.2248, "volume": 17729.7, "quote_volume": 3989.56696, "trades": 54, "taker_buy_volume": 12613.5, "taker_buy_quote": 2838.84989}, {"ts": 1770291780000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 665.8, "quote_volume": 149.73842, "trades": 1, "taker_buy_volume": 665.8, "taker_buy_quote": 149.73842}, {"ts": 1770291840000, "open": 0.2247, "high": 0.2247, "low": 0.2245, "close": 0.2245, "volume": 3172.4, "quote_volume": 712.24898, "trades": 12, "taker_buy_volume": 2932.5, "taker_buy_quote": 658.36745}, {"ts": 1770291900000, "open": 0.2244, "high": 0.2244, "low": 0.2242, "close": 0.2244, "volume": 1477.9, "quote_volume": 331.41227, "trades": 19, "taker_buy_volume": 1226.2, "taker_buy_quote": 274.95596}, {"ts": 1770291960000, "open": 0.2245, "high": 0.2245, "low": 0.2236, "close": 0.2236, "volume": 2512.5, "quote_volume": 562.64108, "trades": 22, "taker_buy_volume": 1007.4, "taker_buy_quote": 225.8572}, {"ts": 1770292020000, "open": 0.2238, "high": 0.2251, "low": 0.2238, "close": 0.2246, "volume": 94937.7, "quote_volume": 21315.76196, "trades": 98, "taker_buy_volume": 52912.5, "taker_buy_quote": 11886.28153}, {"ts": 1770292080000, "open": 0.2246, "high": 0.2249, "low": 0.2245, "close": 0.2249, "volume": 5880.9, "quote_volume": 1320.81117, "trades": 14, "taker_buy_volume": 3156.3, "taker_buy_quote": 709.13847}, {"ts": 1770292140000, "open": 0.2249, "high": 0.2249, "low": 0.2246, "close": 0.2246, "volume": 6907.1, "quote_volume": 1552.52903, "trades": 23, "taker_buy_volume": 1006.6, "taker_buy_quote": 226.38434}, {"ts": 1770292200000, "open": 0.2248, "high": 0.2248, "low": 0.2242, "close": 0.2242, "volume": 13263.9, "quote_volume": 2978.47544, "trades": 29, "taker_buy_volume": 2858.7, "taker_buy_quote": 641.56274}, {"ts": 1770292260000, "open": 0.2243, "high": 0.2245, "low": 0.2243, "close": 0.2243, "volume": 1418.9, "quote_volume": 318.29239, "trades": 14, "taker_buy_volume": 188.0, "taker_buy_quote": 42.1872}, {"ts": 1770292320000, "open": 0.2245, "high": 0.2247, "low": 0.2243, "close": 0.2244, "volume": 553.5, "quote_volume": 124.2924, "trades": 13, "taker_buy_volume": 389.4, "taker_buy_quote": 87.47583}, {"ts": 1770292380000, "open": 0.2243, "high": 0.2243, "low": 0.2237, "close": 0.2239, "volume": 4921.0, "quote_volume": 1101.57685, "trades": 23, "taker_buy_volume": 4607.6, "taker_buy_quote": 1031.3753}, {"ts": 1770292440000, "open": 0.224, "high": 0.224, "low": 0.2236, "close": 0.2237, "volume": 2762.2, "quote_volume": 618.05684, "trades": 14, "taker_buy_volume": 1177.4, "taker_buy_quote": 263.41017}, {"ts": 1770292500000, "open": 0.2237, "high": 0.2241, "low": 0.2236, "close": 0.2241, "volume": 3694.9, "quote_volume": 826.87113, "trades": 21, "taker_buy_volume": 3194.9, "taker_buy_quote": 715.07113}, {"ts": 1770292560000, "open": 0.2241, "high": 0.2242, "low": 0.2234, "close": 0.2236, "volume": 5994.8, "quote_volume": 1339.56643, "trades": 26, "taker_buy_volume": 196.2, "taker_buy_quote": 43.88127}, {"ts": 1770292620000, "open": 0.2236, "high": 0.2236, "low": 0.2233, "close": 0.2233, "volume": 280.0, "quote_volume": 62.54769, "trades": 7, "taker_buy_volume": 64.0, "taker_buy_quote": 14.3104}, {"ts": 1770292680000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 5283.3, "quote_volume": 1181.13808, "trades": 18, "taker_buy_volume": 4687.2, "taker_buy_quote": 1047.90973}, {"ts": 1770292740000, "open": 0.2236, "high": 0.224, "low": 0.2235, "close": 0.224, "volume": 7862.8, "quote_volume": 1759.13155, "trades": 18, "taker_buy_volume": 5403.3, "taker_buy_quote": 1209.20429}, {"ts": 1770292800000, "open": 0.2239, "high": 0.2242, "low": 0.2236, "close": 0.2242, "volume": 3588.4, "quote_volume": 803.56612, "trades": 20, "taker_buy_volume": 1709.6, "taker_buy_quote": 383.12018}, {"ts": 1770292860000, "open": 0.2239, "high": 0.2246, "low": 0.2239, "close": 0.2246, "volume": 4223.7, "quote_volume": 947.52538, "trades": 30, "taker_buy_volume": 2185.8, "taker_buy_quote": 490.41465}, {"ts": 1770292920000, "open": 0.2244, "high": 0.2244, "low": 0.224, "close": 0.2241, "volume": 1364.1, "quote_volume": 305.66114, "trades": 18, "taker_buy_volume": 961.9, "taker_buy_quote": 215.4656}, {"ts": 1770292980000, "open": 0.2242, "high": 0.2249, "low": 0.224, "close": 0.2246, "volume": 6346.0, "quote_volume": 1425.11521, "trades": 27, "taker_buy_volume": 4205.7, "taker_buy_quote": 944.65487}, {"ts": 1770293040000, "open": 0.2246, "high": 0.2248, "low": 0.2244, "close": 0.2245, "volume": 8763.3, "quote_volume": 1968.34797, "trades": 13, "taker_buy_volume": 933.8, "taker_buy_quote": 209.85122}, {"ts": 1770293100000, "open": 0.2246, "high": 0.2246, "low": 0.2241, "close": 0.2241, "volume": 3492.6, "quote_volume": 783.98283, "trades": 20, "taker_buy_volume": 2362.6, "taker_buy_quote": 530.63549}, {"ts": 1770293160000, "open": 0.2242, "high": 0.2242, "low": 0.2238, "close": 0.224, "volume": 1125.6, "quote_volume": 252.02953, "trades": 9, "taker_buy_volume": 89.5, "taker_buy_quote": 20.05694}, {"ts": 1770293220000, "open": 0.2239, "high": 0.2242, "low": 0.2237, "close": 0.2237, "volume": 1293.4, "quote_volume": 289.53548, "trades": 12, "taker_buy_volume": 359.0, "taker_buy_quote": 80.48332}, {"ts": 1770293280000, "open": 0.2237, "high": 0.2237, "low": 0.2231, "close": 0.2231, "volume": 426.8, "quote_volume": 95.32787, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293340000, "open": 0.223, "high": 0.2231, "low": 0.2228, "close": 0.2231, "volume": 870.8, "quote_volume": 194.05022, "trades": 13, "taker_buy_volume": 544.8, "taker_buy_quote": 121.40394}, {"ts": 1770293400000, "open": 0.2232, "high": 0.224, "low": 0.2232, "close": 0.2236, "volume": 2868.0, "quote_volume": 641.82178, "trades": 29, "taker_buy_volume": 1222.8, "taker_buy_quote": 273.60844}, {"ts": 1770293460000, "open": 0.2237, "high": 0.2237, "low": 0.2235, "close": 0.2235, "volume": 1755.1, "quote_volume": 392.27829, "trades": 6, "taker_buy_volume": 710.6, "taker_buy_quote": 158.82806}, {"ts": 1770293520000, "open": 0.2235, "high": 0.2235, "low": 0.2231, "close": 0.2231, "volume": 5269.2, "quote_volume": 1175.82778, "trades": 17, "taker_buy_volume": 157.1, "taker_buy_quote": 35.11185}, {"ts": 1770293580000, "open": 0.2233, "high": 0.2234, "low": 0.2233, "close": 0.2234, "volume": 589.8, "quote_volume": 131.75683, "trades": 4, "taker_buy_volume": 589.8, "taker_buy_quote": 131.75683}, {"ts": 1770293640000, "open": 0.2232, "high": 0.2232, "low": 0.2227, "close": 0.2229, "volume": 2057.1, "quote_volume": 458.3743, "trades": 17, "taker_buy_volume": 594.2, "taker_buy_quote": 132.42407}, {"ts": 1770293700000, "open": 0.223, "high": 0.223, "low": 0.2224, "close": 0.2224, "volume": 1292.0, "quote_volume": 287.93405, "trades": 31, "taker_buy_volume": 87.6, "taker_buy_quote": 19.52628}, {"ts": 1770293760000, "open": 0.2223, "high": 0.2225, "low": 0.2217, "close": 0.2217, "volume": 4063.7, "quote_volume": 902.84888, "trades": 48, "taker_buy_volume": 578.3, "taker_buy_quote": 128.46299}, {"ts": 1770293820000, "open": 0.2219, "high": 0.222, "low": 0.2215, "close": 0.2216, "volume": 1383.0, "quote_volume": 306.49843, "trades": 23, "taker_buy_volume": 1058.2, "taker_buy_quote": 234.47058}, {"ts": 1770293880000, "open": 0.2216, "high": 0.2219, "low": 0.2215, "close": 0.2219, "volume": 7300.8, "quote_volume": 1617.78791, "trades": 33, "taker_buy_volume": 2145.7, "taker_buy_quote": 475.76226}, {"ts": 1770293940000, "open": 0.2217, "high": 0.2217, "low": 0.2208, "close": 0.2209, "volume": 18757.8, "quote_volume": 4153.16214, "trades": 54, "taker_buy_volume": 9762.2, "taker_buy_quote": 2160.20193}, {"ts": 1770294000000, "open": 0.221, "high": 0.221, "low": 0.2206, "close": 0.221, "volume": 2166.3, "quote_volume": 478.37657, "trades": 26, "taker_buy_volume": 1243.4, "taker_buy_quote": 274.73579}, {"ts": 1770294060000, "open": 0.2211, "high": 0.2213, "low": 0.2207, "close": 0.2212, "volume": 11409.0, "quote_volume": 2522.54173, "trades": 52, "taker_buy_volume": 8469.6, "taker_buy_quote": 1872.63727}, {"ts": 1770294120000, "open": 0.2214, "high": 0.222, "low": 0.2213, "close": 0.2216, "volume": 4831.4, "quote_volume": 1071.18751, "trades": 33, "taker_buy_volume": 4415.8, "taker_buy_quote": 979.07617}, {"ts": 1770294180000, "open": 0.2214, "high": 0.2216, "low": 0.221, "close": 0.221, "volume": 5240.9, "quote_volume": 1160.35251, "trades": 24, "taker_buy_volume": 717.1, "taker_buy_quote": 158.83309}, {"ts": 1770294240000, "open": 0.2212, "high": 0.2212, "low": 0.2206, "close": 0.2206, "volume": 1274.4, "quote_volume": 281.29296, "trades": 14, "taker_buy_volume": 185.1, "taker_buy_quote": 40.91614}, {"ts": 1770294300000, "open": 0.2205, "high": 0.221, "low": 0.2203, "close": 0.221, "volume": 4749.9, "quote_volume": 1047.3792, "trades": 17, "taker_buy_volume": 272.8, "taker_buy_quote": 60.22056}, {"ts": 1770294360000, "open": 0.221, "high": 0.2223, "low": 0.221, "close": 0.2221, "volume": 38688.4, "quote_volume": 8584.88057, "trades": 94, "taker_buy_volume": 26751.2, "taker_buy_quote": 5934.54326}, {"ts": 1770294420000, "open": 0.2222, "high": 0.2231, "low": 0.2221, "close": 0.2224, "volume": 3761.6, "quote_volume": 837.85497, "trades": 34, "taker_buy_volume": 2675.5, "taker_buy_quote": 596.32948}, {"ts": 1770294480000, "open": 0.2225, "high": 0.2231, "low": 0.2225, "close": 0.2228, "volume": 2469.7, "quote_volume": 550.07511, "trades": 31, "taker_buy_volume": 2199.7, "taker_buy_quote": 489.94611}, {"ts": 1770294540000, "open": 0.2229, "high": 0.223, "low": 0.2221, "close": 0.2221, "volume": 15235.3, "quote_volume": 3390.05013, "trades": 59, "taker_buy_volume": 350.8, "taker_buy_quote": 78.04134}, {"ts": 1770294600000, "open": 0.2221, "high": 0.2229, "low": 0.222, "close": 0.2225, "volume": 32960.9, "quote_volume": 7325.41597, "trades": 26, "taker_buy_volume": 24120.3, "taker_buy_quote": 5358.01947}, {"ts": 1770294660000, "open": 0.2224, "high": 0.2224, "low": 0.2214, "close": 0.2214, "volume": 11877.1, "quote_volume": 2632.86356, "trades": 76, "taker_buy_volume": 3772.3, "taker_buy_quote": 836.7609}, {"ts": 1770294720000, "open": 0.2217, "high": 0.222, "low": 0.2214, "close": 0.2214, "volume": 5735.5, "quote_volume": 1271.53476, "trades": 28, "taker_buy_volume": 3590.9, "taker_buy_quote": 796.49498}, {"ts": 1770294780000, "open": 0.2215, "high": 0.2215, "low": 0.2212, "close": 0.2214, "volume": 1471.0, "quote_volume": 325.54568, "trades": 10, "taker_buy_volume": 1313.6, "taker_buy_quote": 290.71759}, {"ts": 1770294840000, "open": 0.2213, "high": 0.222, "low": 0.2212, "close": 0.2219, "volume": 3545.6, "quote_volume": 786.22919, "trades": 34, "taker_buy_volume": 2347.6, "taker_buy_quote": 520.70847}, {"ts": 1770294900000, "open": 0.222, "high": 0.2222, "low": 0.2213, "close": 0.2217, "volume": 19241.8, "quote_volume": 4269.39812, "trades": 43, "taker_buy_volume": 6719.7, "taker_buy_quote": 1491.34058}, {"ts": 1770294960000, "open": 0.2216, "high": 0.2216, "low": 0.221, "close": 0.2213, "volume": 4581.2, "quote_volume": 1012.98386, "trades": 14, "taker_buy_volume": 140.0, "taker_buy_quote": 30.99222}, {"ts": 1770295020000, "open": 0.2214, "high": 0.2218, "low": 0.2214, "close": 0.2218, "volume": 7122.3, "quote_volume": 1579.14932, "trades": 23, "taker_buy_volume": 6948.9, "taker_buy_quote": 1540.74122}, {"ts": 1770295080000, "open": 0.2217, "high": 0.2217, "low": 0.2211, "close": 0.2211, "volume": 3815.5, "quote_volume": 844.88186, "trades": 27, "taker_buy_volume": 1302.1, "taker_buy_quote": 288.44506}, {"ts": 1770295140000, "open": 0.2212, "high": 0.2217, "low": 0.221, "close": 0.2213, "volume": 12423.4, "quote_volume": 2749.60052, "trades": 42, "taker_buy_volume": 4378.0, "taker_buy_quote": 969.37502}, {"ts": 1770295200000, "open": 0.2214, "high": 0.2215, "low": 0.2212, "close": 0.2212, "volume": 3991.3, "quote_volume": 883.15752, "trades": 18, "taker_buy_volume": 821.4, "taker_buy_quote": 181.86249}, {"ts": 1770295260000, "open": 0.2212, "high": 0.2215, "low": 0.221, "close": 0.2213, "volume": 14298.7, "quote_volume": 3163.89033, "trades": 35, "taker_buy_volume": 5560.8, "taker_buy_quote": 1230.83089}, {"ts": 1770295320000, "open": 0.2215, "high": 0.2216, "low": 0.2207, "close": 0.2207, "volume": 20029.8, "quote_volume": 4430.89921, "trades": 99, "taker_buy_volume": 4770.1, "taker_buy_quote": 1056.20089}, {"ts": 1770295380000, "open": 0.2209, "high": 0.221, "low": 0.2202, "close": 0.2203, "volume": 20243.1, "quote_volume": 4459.54651, "trades": 31, "taker_buy_volume": 741.8, "taker_buy_quote": 163.60321}, {"ts": 1770295440000, "open": 0.2204, "high": 0.2205, "low": 0.2201, "close": 0.2204, "volume": 3872.3, "quote_volume": 852.96192, "trades": 16, "taker_buy_volume": 1426.8, "taker_buy_quote": 314.53372}, {"ts": 1770295500000, "open": 0.2205, "high": 0.2207, "low": 0.22, "close": 0.22, "volume": 23877.8, "quote_volume": 5263.12024, "trades": 49, "taker_buy_volume": 15749.9, "taker_buy_quote": 3473.56845}, {"ts": 1770295560000, "open": 0.2202, "high": 0.2203, "low": 0.22, "close": 0.22, "volume": 6436.6, "quote_volume": 1417.05474, "trades": 21, "taker_buy_volume": 4760.8, "taker_buy_quote": 1048.34272}, {"ts": 1770295620000, "open": 0.2202, "high": 0.2204, "low": 0.2202, "close": 0.2204, "volume": 252.3, "quote_volume": 55.57528, "trades": 7, "taker_buy_volume": 252.3, "taker_buy_quote": 55.57528}, {"ts": 1770295680000, "open": 0.2205, "high": 0.2207, "low": 0.2204, "close": 0.2207, "volume": 4715.2, "quote_volume": 1039.93843, "trades": 25, "taker_buy_volume": 4669.7, "taker_buy_quote": 1029.91023}, {"ts": 1770295740000, "open": 0.2208, "high": 0.2208, "low": 0.2202, "close": 0.2205, "volume": 8454.8, "quote_volume": 1866.45947, "trades": 25, "taker_buy_volume": 91.0, "taker_buy_quote": 20.06095}, {"ts": 1770295800000, "open": 0.2208, "high": 0.2212, "low": 0.2205, "close": 0.2205, "volume": 1586.4, "quote_volume": 350.35831, "trades": 28, "taker_buy_volume": 1064.2, "taker_buy_quote": 235.03336}, {"ts": 1770295860000, "open": 0.2207, "high": 0.2218, "low": 0.2207, "close": 0.2217, "volume": 6420.4, "quote_volume": 1422.21422, "trades": 48, "taker_buy_volume": 6284.6, "taker_buy_quote": 1392.16625}, {"ts": 1770295920000, "open": 0.2216, "high": 0.2216, "low": 0.221, "close": 0.221, "volume": 10775.6, "quote_volume": 2384.40006, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295980000, "open": 0.2209, "high": 0.2209, "low": 0.2206, "close": 0.2206, "volume": 911.4, "quote_volume": 201.08208, "trades": 13, "taker_buy_volume": 665.8, "taker_buy_quote": 146.87548}, {"ts": 1770296040000, "open": 0.2205, "high": 0.2205, "low": 0.2202, "close": 0.2202, "volume": 3250.8, "quote_volume": 716.159, "trades": 17, "taker_buy_volume": 255.3, "taker_buy_quote": 56.24127}, {"ts": 1770296100000, "open": 0.2202, "high": 0.2202, "low": 0.2196, "close": 0.22, "volume": 11840.5, "quote_volume": 2604.64238, "trades": 51, "taker_buy_volume": 461.2, "taker_buy_quote": 101.52376}, {"ts": 1770296160000, "open": 0.2201, "high": 0.2212, "low": 0.2201, "close": 0.2212, "volume": 2253.8, "quote_volume": 497.56989, "trades": 24, "taker_buy_volume": 2189.5, "taker_buy_quote": 483.37888}, {"ts": 1770296220000, "open": 0.2211, "high": 0.2211, "low": 0.221, "close": 0.221, "volume": 90.8, "quote_volume": 20.07134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296280000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 65.9, "quote_volume": 14.5639, "trades": 2, "taker_buy_volume": 65.9, "taker_buy_quote": 14.5639}, {"ts": 1770296340000, "open": 0.2209, "high": 0.2209, "low": 0.2207, "close": 0.2207, "volume": 933.7, "quote_volume": 206.16096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296400000, "open": 0.2206, "high": 0.2206, "low": 0.2205, "close": 0.2205, "volume": 1112.7, "quote_volume": 245.3549, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296460000, "open": 0.2204, "high": 0.2208, "low": 0.2203, "close": 0.2208, "volume": 10771.0, "quote_volume": 2375.0146, "trades": 12, "taker_buy_volume": 10680.0, "taker_buy_quote": 2354.96275}, {"ts": 1770296520000, "open": 0.2206, "high": 0.2206, "low": 0.2204, "close": 0.2204, "volume": 770.5, "quote_volume": 169.83185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296580000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 1454.5, "quote_volume": 320.8627, "trades": 3, "taker_buy_volume": 1454.5, "taker_buy_quote": 320.8627}, {"ts": 1770296640000, "open": 0.2204, "high": 0.2204, "low": 0.2202, "close": 0.2202, "volume": 188.4, "quote_volume": 41.50971, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296700000, "open": 0.2204, "high": 0.2207, "low": 0.2203, "close": 0.2205, "volume": 672.2, "quote_volume": 148.169, "trades": 18, "taker_buy_volume": 279.2, "taker_buy_quote": 61.56295}, {"ts": 1770296760000, "open": 0.2207, "high": 0.2208, "low": 0.2207, "close": 0.2208, "volume": 200.5, "quote_volume": 44.26037, "trades": 5, "taker_buy_volume": 145.6, "taker_buy_quote": 32.14394}, {"ts": 1770296820000, "open": 0.2209, "high": 0.2214, "low": 0.2207, "close": 0.2208, "volume": 22549.8, "quote_volume": 4989.49254, "trades": 71, "taker_buy_volume": 11556.8, "taker_buy_quote": 2556.23858}, {"ts": 1770296880000, "open": 0.2207, "high": 0.2207, "low": 0.2203, "close": 0.2203, "volume": 1944.9, "quote_volume": 428.87732, "trades": 18, "taker_buy_volume": 717.9, "taker_buy_quote": 158.43011}, {"ts": 1770296940000, "open": 0.2203, "high": 0.2205, "low": 0.2201, "close": 0.2205, "volume": 1564.9, "quote_volume": 344.76206, "trades": 8, "taker_buy_volume": 1509.3, "taker_buy_quote": 332.51995}, {"ts": 1770297000000, "open": 0.2205, "high": 0.2206, "low": 0.2202, "close": 0.2204, "volume": 461.3, "quote_volume": 101.69256, "trades": 9, "taker_buy_volume": 87.2, "taker_buy_quote": 19.22798}, {"ts": 1770297060000, "open": 0.2204, "high": 0.2204, "low": 0.2203, "close": 0.2203, "volume": 91.0, "quote_volume": 20.05185, "trades": 3, "taker_buy_volume": 45.5, "taker_buy_quote": 10.0282}, {"ts": 1770297120000, "open": 0.2202, "high": 0.2203, "low": 0.2201, "close": 0.2203, "volume": 315.9, "quote_volume": 69.57655, "trades": 8, "taker_buy_volume": 234.8, "taker_buy_quote": 51.72188}, {"ts": 1770297180000, "open": 0.2201, "high": 0.2201, "low": 0.2199, "close": 0.2199, "volume": 937.4, "quote_volume": 206.14794, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297240000, "open": 0.2198, "high": 0.2198, "low": 0.2196, "close": 0.2196, "volume": 1213.1, "quote_volume": 266.50297, "trades": 11, "taker_buy_volume": 139.2, "taker_buy_quote": 30.5807}, {"ts": 1770297300000, "open": 0.2195, "high": 0.2195, "low": 0.2191, "close": 0.2191, "volume": 1435.6, "quote_volume": 314.87726, "trades": 17, "taker_buy_volume": 154.7, "taker_buy_quote": 33.93028}, {"ts": 1770297360000, "open": 0.2192, "high": 0.2195, "low": 0.2192, "close": 0.2192, "volume": 25480.6, "quote_volume": 5589.62902, "trades": 40, "taker_buy_volume": 23286.8, "taker_buy_quote": 5108.71247}, {"ts": 1770297420000, "open": 0.2191, "high": 0.2194, "low": 0.2191, "close": 0.2194, "volume": 1120.2, "quote_volume": 245.46327, "trades": 9, "taker_buy_volume": 137.3, "taker_buy_quote": 30.10988}, {"ts": 1770297480000, "open": 0.2195, "high": 0.2195, "low": 0.2193, "close": 0.2193, "volume": 891.4, "quote_volume": 195.56431, "trades": 8, "taker_buy_volume": 45.7, "taker_buy_quote": 10.03115}, {"ts": 1770297540000, "open": 0.2193, "high": 0.2193, "low": 0.2181, "close": 0.2182, "volume": 79288.6, "quote_volume": 17353.52538, "trades": 107, "taker_buy_volume": 15259.1, "taker_buy_quote": 3336.83398}, {"ts": 1770297600000, "open": 0.2181, "high": 0.2182, "low": 0.2179, "close": 0.218, "volume": 7371.3, "quote_volume": 1607.19557, "trades": 11, "taker_buy_volume": 3782.7, "taker_buy_quote": 824.94472}, {"ts": 1770297660000, "open": 0.2181, "high": 0.2182, "low": 0.2178, "close": 0.2178, "volume": 3421.3, "quote_volume": 746.19239, "trades": 11, "taker_buy_volume": 3330.8, "taker_buy_quote": 726.47689}, {"ts": 1770297720000, "open": 0.2179, "high": 0.218, "low": 0.2177, "close": 0.2177, "volume": 5157.6, "quote_volume": 1123.50266, "trades": 22, "taker_buy_volume": 4221.1, "taker_buy_quote": 919.37281}, {"ts": 1770297780000, "open": 0.2177, "high": 0.2179, "low": 0.2175, "close": 0.2176, "volume": 2157.6, "quote_volume": 469.75465, "trades": 16, "taker_buy_volume": 1976.5, "taker_buy_quote": 430.33795}, {"ts": 1770297840000, "open": 0.2177, "high": 0.2179, "low": 0.2177, "close": 0.2179, "volume": 3941.0, "quote_volume": 858.22617, "trades": 27, "taker_buy_volume": 978.8, "taker_buy_quote": 213.09859}, {"ts": 1770297900000, "open": 0.218, "high": 0.2182, "low": 0.2179, "close": 0.2179, "volume": 299.0, "quote_volume": 65.2004, "trades": 11, "taker_buy_volume": 161.0, "taker_buy_quote": 35.1164}, {"ts": 1770297960000, "open": 0.2178, "high": 0.2178, "low": 0.2172, "close": 0.2174, "volume": 1341.0, "quote_volume": 291.47295, "trades": 15, "taker_buy_volume": 523.0, "taker_buy_quote": 113.7071}, {"ts": 1770298020000, "open": 0.2174, "high": 0.2175, "low": 0.217, "close": 0.217, "volume": 12201.8, "quote_volume": 2648.20365, "trades": 35, "taker_buy_volume": 319.8, "taker_buy_quote": 69.52913}, {"ts": 1770298080000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2171, "volume": 1442.7, "quote_volume": 313.06564, "trades": 15, "taker_buy_volume": 1276.4, "taker_buy_quote": 276.98301}, {"ts": 1770298140000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298200000, "open": 0.2171, "high": 0.218, "low": 0.217, "close": 0.2173, "volume": 35588.1, "quote_volume": 7745.0708, "trades": 51, "taker_buy_volume": 20155.2, "taker_buy_quote": 4390.78683}, {"ts": 1770298260000, "open": 0.2174, "high": 0.218, "low": 0.2174, "close": 0.2178, "volume": 1854.4, "quote_volume": 403.85921, "trades": 35, "taker_buy_volume": 1624.0, "taker_buy_quote": 353.70575}, {"ts": 1770298320000, "open": 0.2179, "high": 0.2184, "low": 0.2179, "close": 0.2182, "volume": 2146.5, "quote_volume": 468.52895, "trades": 26, "taker_buy_volume": 309.0, "taker_buy_quote": 67.41326}, {"ts": 1770298380000, "open": 0.2184, "high": 0.2184, "low": 0.2177, "close": 0.2177, "volume": 2427.6, "quote_volume": 529.65096, "trades": 22, "taker_buy_volume": 1738.4, "taker_buy_quote": 379.46968}, {"ts": 1770298440000, "open": 0.2179, "high": 0.2182, "low": 0.2176, "close": 0.2182, "volume": 6182.1, "quote_volume": 1346.56132, "trades": 35, "taker_buy_volume": 5724.2, "taker_buy_quote": 1246.86048}, {"ts": 1770298500000, "open": 0.2182, "high": 0.2183, "low": 0.2177, "close": 0.2181, "volume": 2084.3, "quote_volume": 454.5302, "trades": 39, "taker_buy_volume": 375.6, "taker_buy_quote": 81.92594}, {"ts": 1770298560000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.2179, "volume": 408.3, "quote_volume": 88.97979, "trades": 11, "taker_buy_volume": 158.2, "taker_buy_quote": 34.483}, {"ts": 1770298620000, "open": 0.2178, "high": 0.2178, "low": 0.2175, "close": 0.2175, "volume": 184.2, "quote_volume": 40.09111, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298680000, "open": 0.2177, "high": 0.2179, "low": 0.2174, "close": 0.2177, "volume": 3014.2, "quote_volume": 656.01095, "trades": 44, "taker_buy_volume": 546.3, "taker_buy_quote": 118.90712}, {"ts": 1770298740000, "open": 0.2176, "high": 0.2176, "low": 0.217, "close": 0.217, "volume": 1911.0, "quote_volume": 414.88225, "trades": 21, "taker_buy_volume": 1195.9, "taker_buy_quote": 259.56736}, {"ts": 1770298800000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 2369.5, "quote_volume": 514.19254, "trades": 21, "taker_buy_volume": 339.7, "taker_buy_quote": 73.72594}, {"ts": 1770298860000, "open": 0.2171, "high": 0.2176, "low": 0.2171, "close": 0.2176, "volume": 3466.1, "quote_volume": 752.62811, "trades": 16, "taker_buy_volume": 3199.1, "taker_buy_quote": 694.63571}, {"ts": 1770298920000, "open": 0.2177, "high": 0.2177, "low": 0.2171, "close": 0.2172, "volume": 552.9, "quote_volume": 120.18654, "trades": 15, "taker_buy_volume": 161.3, "taker_buy_quote": 35.08269}, {"ts": 1770298980000, "open": 0.2173, "high": 0.2176, "low": 0.2173, "close": 0.2176, "volume": 164.1, "quote_volume": 35.68047, "trades": 6, "taker_buy_volume": 164.1, "taker_buy_quote": 35.68047}, {"ts": 1770299040000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 38.8, "quote_volume": 8.43512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299100000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2173, "volume": 286.8, "quote_volume": 62.32237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299160000, "open": 0.2174, "high": 0.2174, "low": 0.217, "close": 0.217, "volume": 303.8, "quote_volume": 65.9788, "trades": 9, "taker_buy_volume": 59.6, "taker_buy_quote": 12.95704}, {"ts": 1770299220000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 104.1, "quote_volume": 22.57929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299280000, "open": 0.2169, "high": 0.2172, "low": 0.2169, "close": 0.217, "volume": 524.9, "quote_volume": 113.90619, "trades": 12, "taker_buy_volume": 138.6, "taker_buy_quote": 30.09006}, {"ts": 1770299340000, "open": 0.2171, "high": 0.2173, "low": 0.2171, "close": 0.2173, "volume": 793.3, "quote_volume": 172.28228, "trades": 17, "taker_buy_volume": 793.3, "taker_buy_quote": 172.28228}, {"ts": 1770299400000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 138.6, "quote_volume": 30.09006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299460000, "open": 0.217, "high": 0.2172, "low": 0.2169, "close": 0.217, "volume": 531.5, "quote_volume": 115.34936, "trades": 12, "taker_buy_volume": 346.7, "taker_buy_quote": 75.24776}, {"ts": 1770299520000, "open": 0.2172, "high": 0.2175, "low": 0.2172, "close": 0.2174, "volume": 14399.8, "quote_volume": 3130.58282, "trades": 26, "taker_buy_volume": 13552.1, "taker_buy_quote": 2946.21729}, {"ts": 1770299580000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 20.4, "quote_volume": 4.43904, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 4.43904}, {"ts": 1770299640000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 317.2, "quote_volume": 68.95588, "trades": 9, "taker_buy_volume": 109.8, "taker_buy_quote": 23.87689}, {"ts": 1770299700000, "open": 0.2173, "high": 0.2174, "low": 0.2172, "close": 0.2174, "volume": 7838.4, "quote_volume": 1703.28811, "trades": 28, "taker_buy_volume": 2033.3, "taker_buy_quote": 441.84449}, {"ts": 1770299760000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 92.2, "quote_volume": 20.03045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299820000, "open": 0.2171, "high": 0.2171, "low": 0.2165, "close": 0.2169, "volume": 7416.0, "quote_volume": 1606.9843, "trades": 42, "taker_buy_volume": 7027.1, "taker_buy_quote": 1522.66988}, {"ts": 1770299880000, "open": 0.2168, "high": 0.2169, "low": 0.2166, "close": 0.2169, "volume": 670.1, "quote_volume": 145.28847, "trades": 10, "taker_buy_volume": 138.9, "taker_buy_quote": 30.11352}, {"ts": 1770299940000, "open": 0.217, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 309.2, "quote_volume": 67.0701, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 10.0254}, {"ts": 1770300000000, "open": 0.2171, "high": 0.2183, "low": 0.2171, "close": 0.2178, "volume": 30257.7, "quote_volume": 6582.65793, "trades": 133, "taker_buy_volume": 5504.2, "taker_buy_quote": 1199.21994}, {"ts": 1770300060000, "open": 0.2179, "high": 0.22, "low": 0.2178, "close": 0.2199, "volume": 26932.4, "quote_volume": 5908.32407, "trades": 194, "taker_buy_volume": 17182.5, "taker_buy_quote": 3767.01794}, {"ts": 1770300120000, "open": 0.2198, "high": 0.2199, "low": 0.2192, "close": 0.2194, "volume": 17406.1, "quote_volume": 3822.24978, "trades": 54, "taker_buy_volume": 15290.2, "taker_buy_quote": 3357.3349}, {"ts": 1770300180000, "open": 0.2195, "high": 0.2198, "low": 0.219, "close": 0.219, "volume": 594.4, "quote_volume": 130.44779, "trades": 26, "taker_buy_volume": 228.4, "taker_buy_quote": 50.17034}, {"ts": 1770300240000, "open": 0.2189, "high": 0.219, "low": 0.2184, "close": 0.2187, "volume": 4652.7, "quote_volume": 1017.83307, "trades": 62, "taker_buy_volume": 2570.0, "taker_buy_quote": 562.0331}, {"ts": 1770300300000, "open": 0.2186, "high": 0.2186, "low": 0.218, "close": 0.218, "volume": 9832.9, "quote_volume": 2145.79202, "trades": 31, "taker_buy_volume": 8983.6, "taker_buy_quote": 1960.34102}, {"ts": 1770300360000, "open": 0.2181, "high": 0.2186, "low": 0.2181, "close": 0.2186, "volume": 753.2, "quote_volume": 164.39856, "trades": 26, "taker_buy_volume": 753.2, "taker_buy_quote": 164.39856}, {"ts": 1770300420000, "open": 0.2184, "high": 0.2187, "low": 0.2183, "close": 0.2184, "volume": 1915.1, "quote_volume": 418.42307, "trades": 17, "taker_buy_volume": 1080.6, "taker_buy_quote": 236.24254}, {"ts": 1770300480000, "open": 0.2183, "high": 0.2185, "low": 0.2183, "close": 0.2183, "volume": 24229.1, "quote_volume": 5291.63544, "trades": 15, "taker_buy_volume": 137.7, "taker_buy_quote": 30.08286}, {"ts": 1770300540000, "open": 0.2182, "high": 0.2182, "low": 0.2176, "close": 0.2181, "volume": 10440.0, "quote_volume": 2274.35899, "trades": 53, "taker_buy_volume": 9692.5, "taker_buy_quote": 2111.45552}, {"ts": 1770300600000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 92.0, "quote_volume": 20.0468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300660000, "open": 0.218, "high": 0.2183, "low": 0.218, "close": 0.2183, "volume": 4130.4, "quote_volume": 900.99344, "trades": 8, "taker_buy_volume": 4130.4, "taker_buy_quote": 900.99344}, {"ts": 1770300720000, "open": 0.2184, "high": 0.2191, "low": 0.2184, "close": 0.2189, "volume": 5050.4, "quote_volume": 1104.27884, "trades": 21, "taker_buy_volume": 4505.3, "taker_buy_quote": 985.02536}, {"ts": 1770300780000, "open": 0.219, "high": 0.2191, "low": 0.2189, "close": 0.2191, "volume": 970.5, "quote_volume": 212.56037, "trades": 9, "taker_buy_volume": 735.5, "taker_buy_quote": 161.11887}, {"ts": 1770300840000, "open": 0.2192, "high": 0.2194, "low": 0.219, "close": 0.219, "volume": 4992.0, "quote_volume": 1094.41183, "trades": 14, "taker_buy_volume": 941.7, "taker_buy_quote": 206.59524}, {"ts": 1770300900000, "open": 0.2189, "high": 0.2197, "low": 0.2185, "close": 0.2187, "volume": 18271.7, "quote_volume": 4004.48196, "trades": 48, "taker_buy_volume": 10605.6, "taker_buy_quote": 2325.82197}, {"ts": 1770300960000, "open": 0.2186, "high": 0.2187, "low": 0.2185, "close": 0.2185, "volume": 355.0, "quote_volume": 77.58586, "trades": 15, "taker_buy_volume": 171.4, "taker_buy_quote": 37.46008}, {"ts": 1770301020000, "open": 0.2187, "high": 0.2188, "low": 0.2185, "close": 0.2185, "volume": 1557.3, "quote_volume": 340.38855, "trades": 9, "taker_buy_volume": 1060.8, "taker_buy_quote": 231.89871}, {"ts": 1770301080000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 45.9, "quote_volume": 10.03833, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 10.03833}, {"ts": 1770301140000, "open": 0.2188, "high": 0.2195, "low": 0.2188, "close": 0.2192, "volume": 2506.0, "quote_volume": 549.48844, "trades": 18, "taker_buy_volume": 1660.3, "taker_buy_quote": 364.03985}, {"ts": 1770301200000, "open": 0.2194, "high": 0.2194, "low": 0.2191, "close": 0.2193, "volume": 1645.0, "quote_volume": 360.6432, "trades": 16, "taker_buy_volume": 753.5, "taker_buy_quote": 165.23526}, {"ts": 1770301260000, "open": 0.2191, "high": 0.2191, "low": 0.219, "close": 0.219, "volume": 91.6, "quote_volume": 20.06498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301320000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301380000, "open": 0.2192, "high": 0.2198, "low": 0.2192, "close": 0.2194, "volume": 5441.5, "quote_volume": 1194.75382, "trades": 14, "taker_buy_volume": 4608.7, "taker_buy_quote": 1012.0375}, {"ts": 1770301440000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 45.7, "quote_volume": 10.04029, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 10.04029}, {"ts": 1770301500000, "open": 0.2198, "high": 0.22, "low": 0.2196, "close": 0.2198, "volume": 5803.8, "quote_volume": 1275.64044, "trades": 22, "taker_buy_volume": 954.5, "taker_buy_quote": 209.84314}, {"ts": 1770301560000, "open": 0.2196, "high": 0.2196, "low": 0.2195, "close": 0.2195, "volume": 894.2, "quote_volume": 196.28147, "trades": 5, "taker_buy_volume": 802.8, "taker_buy_quote": 176.2146}, {"ts": 1770301620000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 1445.7, "quote_volume": 317.18658, "trades": 7, "taker_buy_volume": 1331.6, "taker_buy_quote": 292.15304}, {"ts": 1770301680000, "open": 0.2195, "high": 0.2202, "low": 0.2195, "close": 0.2201, "volume": 9663.4, "quote_volume": 2124.87726, "trades": 21, "taker_buy_volume": 9419.4, "taker_buy_quote": 2071.17286}, {"ts": 1770301740000, "open": 0.2202, "high": 0.2203, "low": 0.2201, "close": 0.2201, "volume": 136.8, "quote_volume": 30.12336, "trades": 6, "taker_buy_volume": 91.2, "taker_buy_quote": 20.0868}, {"ts": 1770301800000, "open": 0.22, "high": 0.2203, "low": 0.2198, "close": 0.2203, "volume": 3652.7, "quote_volume": 803.62302, "trades": 42, "taker_buy_volume": 1513.5, "taker_buy_quote": 333.19251}, {"ts": 1770301860000, "open": 0.2201, "high": 0.2213, "low": 0.2197, "close": 0.2197, "volume": 10448.7, "quote_volume": 2305.5653, "trades": 94, "taker_buy_volume": 2440.2, "taker_buy_quote": 539.00768}, {"ts": 1770301920000, "open": 0.2196, "high": 0.2209, "low": 0.2194, "close": 0.2206, "volume": 22442.1, "quote_volume": 4947.08752, "trades": 77, "taker_buy_volume": 12414.8, "taker_buy_quote": 2735.92588}, {"ts": 1770301980000, "open": 0.2204, "high": 0.2215, "low": 0.2202, "close": 0.2202, "volume": 14448.7, "quote_volume": 3194.63304, "trades": 71, "taker_buy_volume": 5435.1, "taker_buy_quote": 1201.49372}, {"ts": 1770302040000, "open": 0.2202, "high": 0.2211, "low": 0.2201, "close": 0.2211, "volume": 7700.0, "quote_volume": 1698.92223, "trades": 41, "taker_buy_volume": 7232.8, "taker_buy_quote": 1596.02326}, {"ts": 1770302100000, "open": 0.2212, "high": 0.2219, "low": 0.2209, "close": 0.2211, "volume": 9536.8, "quote_volume": 2114.38382, "trades": 59, "taker_buy_volume": 6904.7, "taker_buy_quote": 1530.79615}, {"ts": 1770302160000, "open": 0.2209, "high": 0.2216, "low": 0.2209, "close": 0.2211, "volume": 4121.0, "quote_volume": 912.1209, "trades": 32, "taker_buy_volume": 3732.0, "taker_buy_quote": 826.0942}, {"ts": 1770302220000, "open": 0.2212, "high": 0.2225, "low": 0.2208, "close": 0.2222, "volume": 25953.2, "quote_volume": 5749.81004, "trades": 75, "taker_buy_volume": 12250.9, "taker_buy_quote": 2719.96906}, {"ts": 1770302280000, "open": 0.2223, "high": 0.2225, "low": 0.2219, "close": 0.2223, "volume": 6063.9, "quote_volume": 1348.4964, "trades": 39, "taker_buy_volume": 2901.6, "taker_buy_quote": 645.34303}, {"ts": 1770302340000, "open": 0.2224, "high": 0.2229, "low": 0.2224, "close": 0.2224, "volume": 8843.1, "quote_volume": 1968.84095, "trades": 30, "taker_buy_volume": 5462.0, "taker_buy_quote": 1216.41144}, {"ts": 1770302400000, "open": 0.2225, "high": 0.2225, "low": 0.2218, "close": 0.2222, "volume": 1612.2, "quote_volume": 358.2584, "trades": 30, "taker_buy_volume": 303.3, "taker_buy_quote": 67.41197}, {"ts": 1770302460000, "open": 0.2223, "high": 0.2223, "low": 0.2211, "close": 0.2212, "volume": 2396.1, "quote_volume": 531.11797, "trades": 38, "taker_buy_volume": 725.2, "taker_buy_quote": 160.81967}, {"ts": 1770302520000, "open": 0.2212, "high": 0.2219, "low": 0.2211, "close": 0.2215, "volume": 1434.3, "quote_volume": 317.73915, "trades": 27, "taker_buy_volume": 611.1, "taker_buy_quote": 135.40922}, {"ts": 1770302580000, "open": 0.2214, "high": 0.2221, "low": 0.2214, "close": 0.2217, "volume": 6498.8, "quote_volume": 1441.16233, "trades": 22, "taker_buy_volume": 1543.3, "taker_buy_quote": 342.43557}, {"ts": 1770302640000, "open": 0.2216, "high": 0.2217, "low": 0.2214, "close": 0.2214, "volume": 752.5, "quote_volume": 166.77489, "trades": 12, "taker_buy_volume": 571.3, "taker_buy_quote": 126.64362}, {"ts": 1770302700000, "open": 0.2213, "high": 0.2213, "low": 0.221, "close": 0.2212, "volume": 1392.9, "quote_volume": 307.95434, "trades": 26, "taker_buy_volume": 443.7, "taker_buy_quote": 98.12333}, {"ts": 1770302760000, "open": 0.2211, "high": 0.2211, "low": 0.2204, "close": 0.2211, "volume": 8424.6, "quote_volume": 1859.34733, "trades": 55, "taker_buy_volume": 3036.8, "taker_buy_quote": 671.15754}, {"ts": 1770302820000, "open": 0.2212, "high": 0.2222, "low": 0.2212, "close": 0.2215, "volume": 4349.9, "quote_volume": 964.9312, "trades": 76, "taker_buy_volume": 3237.5, "taker_buy_quote": 718.37316}, {"ts": 1770302880000, "open": 0.2214, "high": 0.2216, "low": 0.2207, "close": 0.2207, "volume": 1366.6, "quote_volume": 302.18477, "trades": 33, "taker_buy_volume": 330.7, "taker_buy_quote": 73.19988}, {"ts": 1770302940000, "open": 0.2206, "high": 0.2209, "low": 0.2206, "close": 0.2208, "volume": 886.8, "quote_volume": 195.73038, "trades": 9, "taker_buy_volume": 795.9, "taker_buy_quote": 175.66876}, {"ts": 1770303000000, "open": 0.2208, "high": 0.2211, "low": 0.2205, "close": 0.2206, "volume": 3147.3, "quote_volume": 695.40032, "trades": 26, "taker_buy_volume": 489.8, "taker_buy_quote": 108.17053}, {"ts": 1770303060000, "open": 0.2205, "high": 0.2209, "low": 0.2201, "close": 0.2202, "volume": 3477.1, "quote_volume": 766.33211, "trades": 30, "taker_buy_volume": 272.9, "taker_buy_quote": 60.18806}, {"ts": 1770303120000, "open": 0.2201, "high": 0.2201, "low": 0.2199, "close": 0.22, "volume": 677.1, "quote_volume": 148.9349, "trades": 11, "taker_buy_volume": 540.3, "taker_buy_quote": 118.8389}, {"ts": 1770303180000, "open": 0.2201, "high": 0.2203, "low": 0.2199, "close": 0.22, "volume": 888.2, "quote_volume": 195.51626, "trades": 26, "taker_buy_volume": 542.9, "taker_buy_quote": 119.51509}, {"ts": 1770303240000, "open": 0.2199, "high": 0.2199, "low": 0.2197, "close": 0.2197, "volume": 3435.1, "quote_volume": 754.90793, "trades": 16, "taker_buy_volume": 3126.9, "taker_buy_quote": 687.1827}, {"ts": 1770303300000, "open": 0.2198, "high": 0.2198, "low": 0.2191, "close": 0.2192, "volume": 2337.4, "quote_volume": 512.28926, "trades": 27, "taker_buy_volume": 296.9, "taker_buy_quote": 65.12152}, {"ts": 1770303360000, "open": 0.2193, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 137.1, "quote_volume": 30.0706, "trades": 5, "taker_buy_volume": 91.4, "taker_buy_quote": 20.04859}, {"ts": 1770303420000, "open": 0.2192, "high": 0.2192, "low": 0.2186, "close": 0.2186, "volume": 5952.7, "quote_volume": 1301.84191, "trades": 42, "taker_buy_volume": 4416.8, "taker_buy_quote": 965.91957}, {"ts": 1770303480000, "open": 0.2188, "high": 0.2188, "low": 0.2185, "close": 0.2187, "volume": 306.4, "quote_volume": 67.00053, "trades": 9, "taker_buy_volume": 45.9, "taker_buy_quote": 10.03833}, {"ts": 1770303540000, "open": 0.2187, "high": 0.2187, "low": 0.2181, "close": 0.2186, "volume": 15524.2, "quote_volume": 3391.52952, "trades": 72, "taker_buy_volume": 11808.4, "taker_buy_quote": 2580.18681}, {"ts": 1770303600000, "open": 0.2187, "high": 0.2192, "low": 0.218, "close": 0.2181, "volume": 29777.7, "quote_volume": 6520.75942, "trades": 105, "taker_buy_volume": 19529.3, "taker_buy_quote": 4277.34115}, {"ts": 1770303660000, "open": 0.2181, "high": 0.2184, "low": 0.2179, "close": 0.2179, "volume": 19870.3, "quote_volume": 4335.41824, "trades": 31, "taker_buy_volume": 11896.3, "taker_buy_quote": 2597.81924}, {"ts": 1770303720000, "open": 0.2178, "high": 0.218, "low": 0.2176, "close": 0.2176, "volume": 4142.3, "quote_volume": 902.36552, "trades": 21, "taker_buy_volume": 3737.0, "taker_buy_quote": 814.08288}, {"ts": 1770303780000, "open": 0.2175, "high": 0.2176, "low": 0.217, "close": 0.217, "volume": 19176.0, "quote_volume": 4165.70882, "trades": 94, "taker_buy_volume": 14766.6, "taker_buy_quote": 3208.21567}, {"ts": 1770303840000, "open": 0.2169, "high": 0.2172, "low": 0.2163, "close": 0.2166, "volume": 47311.3, "quote_volume": 10251.39288, "trades": 101, "taker_buy_volume": 23243.5, "taker_buy_quote": 5038.27361}, {"ts": 1770303900000, "open": 0.2166, "high": 0.2167, "low": 0.2155, "close": 0.2155, "volume": 21879.5, "quote_volume": 4729.38987, "trades": 85, "taker_buy_volume": 10567.0, "taker_buy_quote": 2286.1857}, {"ts": 1770303960000, "open": 0.2155, "high": 0.216, "low": 0.2152, "close": 0.2158, "volume": 25134.2, "quote_volume": 5418.64419, "trades": 161, "taker_buy_volume": 16057.9, "taker_buy_quote": 3462.85886}, {"ts": 1770304020000, "open": 0.2159, "high": 0.2159, "low": 0.2153, "close": 0.2154, "volume": 4534.3, "quote_volume": 976.83585, "trades": 37, "taker_buy_volume": 653.6, "taker_buy_quote": 140.86004}, {"ts": 1770304080000, "open": 0.2153, "high": 0.2156, "low": 0.2151, "close": 0.2154, "volume": 20528.8, "quote_volume": 4418.68163, "trades": 59, "taker_buy_volume": 5004.6, "taker_buy_quote": 1078.46016}, {"ts": 1770304140000, "open": 0.2151, "high": 0.2157, "low": 0.2148, "close": 0.2151, "volume": 16909.3, "quote_volume": 3637.37851, "trades": 118, "taker_buy_volume": 10183.1, "taker_buy_quote": 2191.67944}, {"ts": 1770304200000, "open": 0.2153, "high": 0.2156, "low": 0.2142, "close": 0.2144, "volume": 19286.5, "quote_volume": 4148.39724, "trades": 161, "taker_buy_volume": 6167.8, "taker_buy_quote": 1324.1403}, {"ts": 1770304260000, "open": 0.2144, "high": 0.2144, "low": 0.2133, "close": 0.2135, "volume": 9019.6, "quote_volume": 1926.31018, "trades": 92, "taker_buy_volume": 4025.9, "taker_buy_quote": 860.42794}, {"ts": 1770304320000, "open": 0.2134, "high": 0.2134, "low": 0.2123, "close": 0.2124, "volume": 29419.2, "quote_volume": 6260.46553, "trades": 92, "taker_buy_volume": 6606.1, "taker_buy_quote": 1405.2871}, {"ts": 1770304380000, "open": 0.2124, "high": 0.213, "low": 0.2116, "close": 0.2126, "volume": 59940.7, "quote_volume": 12723.15285, "trades": 164, "taker_buy_volume": 28956.7, "taker_buy_quote": 6158.2076}, {"ts": 1770304440000, "open": 0.2127, "high": 0.2127, "low": 0.2122, "close": 0.2122, "volume": 20756.0, "quote_volume": 4408.43861, "trades": 28, "taker_buy_volume": 1178.6, "taker_buy_quote": 250.20832}, {"ts": 1770304500000, "open": 0.2121, "high": 0.2135, "low": 0.2121, "close": 0.2135, "volume": 7403.2, "quote_volume": 1576.76175, "trades": 60, "taker_buy_volume": 6545.1, "taker_buy_quote": 1393.90304}, {"ts": 1770304560000, "open": 0.2136, "high": 0.2149, "low": 0.2136, "close": 0.2137, "volume": 26743.2, "quote_volume": 5728.78698, "trades": 282, "taker_buy_volume": 8690.3, "taker_buy_quote": 1861.93573}, {"ts": 1770304620000, "open": 0.2139, "high": 0.2151, "low": 0.2139, "close": 0.2149, "volume": 7146.7, "quote_volume": 1534.9874, "trades": 62, "taker_buy_volume": 2501.6, "taker_buy_quote": 537.62044}, {"ts": 1770304680000, "open": 0.215, "high": 0.2154, "low": 0.2138, "close": 0.2138, "volume": 4686.1, "quote_volume": 1007.23793, "trades": 60, "taker_buy_volume": 2657.9, "taker_buy_quote": 571.37521}, {"ts": 1770304740000, "open": 0.2139, "high": 0.2148, "low": 0.2139, "close": 0.2142, "volume": 3587.3, "quote_volume": 769.32651, "trades": 51, "taker_buy_volume": 721.0, "taker_buy_quote": 154.49461}, {"ts": 1770304800000, "open": 0.2142, "high": 0.2142, "low": 0.2131, "close": 0.2135, "volume": 9887.7, "quote_volume": 2109.80637, "trades": 41, "taker_buy_volume": 5231.6, "taker_buy_quote": 1116.63646}, {"ts": 1770304860000, "open": 0.2133, "high": 0.2133, "low": 0.2119, "close": 0.2123, "volume": 14816.8, "quote_volume": 3150.23916, "trades": 82, "taker_buy_volume": 5660.1, "taker_buy_quote": 1202.54833}, {"ts": 1770304920000, "open": 0.2122, "high": 0.2132, "low": 0.2112, "close": 0.2122, "volume": 19345.8, "quote_volume": 4106.75566, "trades": 156, "taker_buy_volume": 7375.8, "taker_buy_quote": 1564.93948}, {"ts": 1770304980000, "open": 0.2122, "high": 0.2123, "low": 0.2094, "close": 0.2101, "volume": 36170.7, "quote_volume": 7623.06355, "trades": 231, "taker_buy_volume": 13563.6, "taker_buy_quote": 2853.32371}, {"ts": 1770305040000, "open": 0.21, "high": 0.2116, "low": 0.2098, "close": 0.2116, "volume": 28574.8, "quote_volume": 6021.52151, "trades": 153, "taker_buy_volume": 19334.0, "taker_buy_quote": 4075.4629}, {"ts": 1770305100000, "open": 0.2117, "high": 0.2142, "low": 0.2117, "close": 0.2131, "volume": 62384.9, "quote_volume": 13308.65738, "trades": 214, "taker_buy_volume": 37733.6, "taker_buy_quote": 8048.8284}, {"ts": 1770305160000, "open": 0.2131, "high": 0.2131, "low": 0.212, "close": 0.2121, "volume": 22190.8, "quote_volume": 4709.58855, "trades": 51, "taker_buy_volume": 14906.2, "taker_buy_quote": 3162.28582}, {"ts": 1770305220000, "open": 0.2122, "high": 0.2128, "low": 0.2118, "close": 0.2119, "volume": 14523.0, "quote_volume": 3085.69396, "trades": 72, "taker_buy_volume": 2074.9, "taker_buy_quote": 440.95879}, {"ts": 1770305280000, "open": 0.212, "high": 0.2131, "low": 0.2108, "close": 0.2114, "volume": 19008.7, "quote_volume": 4022.51345, "trades": 186, "taker_buy_volume": 12827.5, "taker_buy_quote": 2712.66226}, {"ts": 1770305340000, "open": 0.2113, "high": 0.2115, "low": 0.2104, "close": 0.2107, "volume": 24337.8, "quote_volume": 5135.48796, "trades": 107, "taker_buy_volume": 18959.1, "taker_buy_quote": 3999.80249}, {"ts": 1770305400000, "open": 0.2105, "high": 0.2138, "low": 0.2104, "close": 0.2125, "volume": 40322.0, "quote_volume": 8574.68471, "trades": 165, "taker_buy_volume": 15634.3, "taker_buy_quote": 3322.5789}, {"ts": 1770305460000, "open": 0.2124, "high": 0.2126, "low": 0.2113, "close": 0.2113, "volume": 9249.3, "quote_volume": 1959.008, "trades": 119, "taker_buy_volume": 4770.6, "taker_buy_quote": 1009.86296}, {"ts": 1770305520000, "open": 0.2113, "high": 0.2117, "low": 0.2098, "close": 0.2099, "volume": 16470.9, "quote_volume": 3473.68904, "trades": 112, "taker_buy_volume": 10566.2, "taker_buy_quote": 2231.99034}, {"ts": 1770305580000, "open": 0.2099, "high": 0.2112, "low": 0.2095, "close": 0.2096, "volume": 26935.2, "quote_volume": 5660.59915, "trades": 203, "taker_buy_volume": 12772.9, "taker_buy_quote": 2686.56445}, {"ts": 1770305640000, "open": 0.2097, "high": 0.2102, "low": 0.2087, "close": 0.2096, "volume": 40375.5, "quote_volume": 8455.95057, "trades": 243, "taker_buy_volume": 14839.1, "taker_buy_quote": 3103.95563}, {"ts": 1770305700000, "open": 0.2096, "high": 0.2121, "low": 0.2096, "close": 0.2104, "volume": 52247.3, "quote_volume": 11025.074, "trades": 207, "taker_buy_volume": 42036.6, "taker_buy_quote": 8872.49502}, {"ts": 1770305760000, "open": 0.2103, "high": 0.2105, "low": 0.2096, "close": 0.2096, "volume": 6783.5, "quote_volume": 1423.52763, "trades": 50, "taker_buy_volume": 3274.8, "taker_buy_quote": 686.89016}, {"ts": 1770305820000, "open": 0.2097, "high": 0.2107, "low": 0.2093, "close": 0.2105, "volume": 56131.8, "quote_volume": 11805.43729, "trades": 197, "taker_buy_volume": 24415.1, "taker_buy_quote": 5132.8269}, {"ts": 1770305880000, "open": 0.2105, "high": 0.211, "low": 0.2099, "close": 0.2108, "volume": 31196.4, "quote_volume": 6573.7918, "trades": 131, "taker_buy_volume": 18400.9, "taker_buy_quote": 3878.21263}, {"ts": 1770305940000, "open": 0.2108, "high": 0.2124, "low": 0.2108, "close": 0.212, "volume": 37730.6, "quote_volume": 7997.89893, "trades": 168, "taker_buy_volume": 19362.9, "taker_buy_quote": 4103.78481}, {"ts": 1770306000000, "open": 0.2118, "high": 0.2124, "low": 0.2106, "close": 0.2118, "volume": 31320.8, "quote_volume": 6623.17174, "trades": 186, "taker_buy_volume": 13911.7, "taker_buy_quote": 2944.37986}, {"ts": 1770306060000, "open": 0.2119, "high": 0.2134, "low": 0.2119, "close": 0.2134, "volume": 8461.4, "quote_volume": 1800.1948, "trades": 67, "taker_buy_volume": 5609.1, "taker_buy_quote": 1193.69535}, {"ts": 1770306120000, "open": 0.2133, "high": 0.2141, "low": 0.2131, "close": 0.2135, "volume": 30034.4, "quote_volume": 6415.75325, "trades": 79, "taker_buy_volume": 18314.6, "taker_buy_quote": 3909.635}, {"ts": 1770306180000, "open": 0.2135, "high": 0.2141, "low": 0.2133, "close": 0.2136, "volume": 9820.2, "quote_volume": 2099.93512, "trades": 80, "taker_buy_volume": 5800.0, "taker_buy_quote": 1240.72642}, {"ts": 1770306240000, "open": 0.2137, "high": 0.2146, "low": 0.2135, "close": 0.2143, "volume": 15172.6, "quote_volume": 3249.99378, "trades": 96, "taker_buy_volume": 6948.3, "taker_buy_quote": 1488.75685}, {"ts": 1770306300000, "open": 0.2144, "high": 0.2151, "low": 0.213, "close": 0.213, "volume": 9590.4, "quote_volume": 2052.7276, "trades": 86, "taker_buy_volume": 2025.9, "taker_buy_quote": 433.97119}, {"ts": 1770306360000, "open": 0.213, "high": 0.2132, "low": 0.2119, "close": 0.2121, "volume": 13195.6, "quote_volume": 2803.34276, "trades": 95, "taker_buy_volume": 5040.1, "taker_buy_quote": 1072.78106}, {"ts": 1770306420000, "open": 0.2121, "high": 0.2131, "low": 0.2121, "close": 0.2128, "volume": 11761.5, "quote_volume": 2498.99292, "trades": 65, "taker_buy_volume": 5239.6, "taker_buy_quote": 1113.57025}, {"ts": 1770306480000, "open": 0.2129, "high": 0.2138, "low": 0.2126, "close": 0.2136, "volume": 38864.0, "quote_volume": 8278.63617, "trades": 66, "taker_buy_volume": 23560.7, "taker_buy_quote": 5017.97304}, {"ts": 1770306540000, "open": 0.2135, "high": 0.2138, "low": 0.213, "close": 0.2138, "volume": 6479.3, "quote_volume": 1383.59693, "trades": 87, "taker_buy_volume": 3566.7, "taker_buy_quote": 762.0855}, {"ts": 1770306600000, "open": 0.2139, "high": 0.2161, "low": 0.2139, "close": 0.2155, "volume": 20767.6, "quote_volume": 4467.201, "trades": 99, "taker_buy_volume": 10923.9, "taker_buy_quote": 2348.62249}, {"ts": 1770306660000, "open": 0.2157, "high": 0.2161, "low": 0.2151, "close": 0.2158, "volume": 10192.5, "quote_volume": 2200.25615, "trades": 57, "taker_buy_volume": 6714.5, "taker_buy_quote": 1449.82488}, {"ts": 1770306720000, "open": 0.2158, "high": 0.2162, "low": 0.2154, "close": 0.216, "volume": 9444.0, "quote_volume": 2038.78464, "trades": 52, "taker_buy_volume": 3574.0, "taker_buy_quote": 771.37078}, {"ts": 1770306780000, "open": 0.2159, "high": 0.2159, "low": 0.2148, "close": 0.2148, "volume": 16853.1, "quote_volume": 3631.95147, "trades": 87, "taker_buy_volume": 5358.9, "taker_buy_quote": 1155.34779}, {"ts": 1770306840000, "open": 0.2147, "high": 0.2149, "low": 0.2138, "close": 0.2138, "volume": 5035.6, "quote_volume": 1077.91573, "trades": 29, "taker_buy_volume": 501.5, "taker_buy_quote": 107.45399}, {"ts": 1770306900000, "open": 0.2137, "high": 0.2137, "low": 0.2131, "close": 0.2135, "volume": 3820.3, "quote_volume": 815.51126, "trades": 61, "taker_buy_volume": 2179.2, "taker_buy_quote": 465.2354}, {"ts": 1770306960000, "open": 0.2135, "high": 0.2139, "low": 0.2125, "close": 0.2127, "volume": 10259.1, "quote_volume": 2184.62005, "trades": 42, "taker_buy_volume": 3031.1, "taker_buy_quote": 647.59169}, {"ts": 1770307020000, "open": 0.2126, "high": 0.2126, "low": 0.2121, "close": 0.2121, "volume": 3698.4, "quote_volume": 784.92216, "trades": 31, "taker_buy_volume": 582.3, "taker_buy_quote": 123.58625}, {"ts": 1770307080000, "open": 0.2122, "high": 0.2126, "low": 0.2116, "close": 0.2118, "volume": 6226.9, "quote_volume": 1320.06538, "trades": 61, "taker_buy_volume": 1671.3, "taker_buy_quote": 354.77104}, {"ts": 1770307140000, "open": 0.2117, "high": 0.212, "low": 0.2116, "close": 0.2118, "volume": 1970.7, "quote_volume": 417.33119, "trades": 16, "taker_buy_volume": 1840.7, "taker_buy_quote": 389.8114}, {"ts": 1770307200000, "open": 0.212, "high": 0.2123, "low": 0.2115, "close": 0.212, "volume": 6164.2, "quote_volume": 1305.88387, "trades": 50, "taker_buy_volume": 3390.7, "taker_buy_quote": 718.51848}, {"ts": 1770307260000, "open": 0.2121, "high": 0.2122, "low": 0.2114, "close": 0.2114, "volume": 15378.0, "quote_volume": 3258.70053, "trades": 74, "taker_buy_volume": 6022.6, "taker_buy_quote": 1276.24189}, {"ts": 1770307320000, "open": 0.2114, "high": 0.2116, "low": 0.2109, "close": 0.2113, "volume": 3977.7, "quote_volume": 840.43226, "trades": 47, "taker_buy_volume": 3360.9, "taker_buy_quote": 710.16243}, {"ts": 1770307380000, "open": 0.2112, "high": 0.2112, "low": 0.21, "close": 0.2104, "volume": 24598.4, "quote_volume": 5178.59386, "trades": 187, "taker_buy_volume": 9857.0, "taker_buy_quote": 2074.88741}, {"ts": 1770307440000, "open": 0.2103, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 2692.9, "quote_volume": 566.70168, "trades": 19, "taker_buy_volume": 2030.0, "taker_buy_quote": 427.28371}, {"ts": 1770307500000, "open": 0.2103, "high": 0.2105, "low": 0.2097, "close": 0.2104, "volume": 2434.9, "quote_volume": 512.14395, "trades": 28, "taker_buy_volume": 1653.6, "taker_buy_quote": 347.89836}, {"ts": 1770307560000, "open": 0.2105, "high": 0.2117, "low": 0.2105, "close": 0.2109, "volume": 30944.7, "quote_volume": 6537.99942, "trades": 82, "taker_buy_volume": 12474.4, "taker_buy_quote": 2638.02428}, {"ts": 1770307620000, "open": 0.2109, "high": 0.2117, "low": 0.2107, "close": 0.2107, "volume": 7084.4, "quote_volume": 1496.46427, "trades": 52, "taker_buy_volume": 5051.6, "taker_buy_quote": 1067.48459}, {"ts": 1770307680000, "open": 0.2109, "high": 0.2113, "low": 0.2106, "close": 0.2109, "volume": 4577.4, "quote_volume": 965.30491, "trades": 21, "taker_buy_volume": 2196.6, "taker_buy_quote": 463.62549}, {"ts": 1770307740000, "open": 0.2108, "high": 0.2108, "low": 0.2099, "close": 0.21, "volume": 19866.6, "quote_volume": 4177.09538, "trades": 130, "taker_buy_volume": 5139.9, "taker_buy_quote": 1080.80492}, {"ts": 1770307800000, "open": 0.21, "high": 0.2127, "low": 0.21, "close": 0.2116, "volume": 45893.9, "quote_volume": 9710.42918, "trades": 194, "taker_buy_volume": 27583.5, "taker_buy_quote": 5832.12175}, {"ts": 1770307860000, "open": 0.2116, "high": 0.2116, "low": 0.2109, "close": 0.2113, "volume": 2757.0, "quote_volume": 582.51591, "trades": 34, "taker_buy_volume": 2090.1, "taker_buy_quote": 441.62531}, {"ts": 1770307920000, "open": 0.2112, "high": 0.2116, "low": 0.2107, "close": 0.2109, "volume": 8046.1, "quote_volume": 1698.35265, "trades": 80, "taker_buy_volume": 3639.9, "taker_buy_quote": 768.44738}, {"ts": 1770307980000, "open": 0.2109, "high": 0.2109, "low": 0.2103, "close": 0.2103, "volume": 31807.4, "quote_volume": 6696.24258, "trades": 60, "taker_buy_volume": 26817.6, "taker_buy_quote": 5645.16497}, {"ts": 1770308040000, "open": 0.2103, "high": 0.2104, "low": 0.2099, "close": 0.2099, "volume": 11601.1, "quote_volume": 2438.50128, "trades": 31, "taker_buy_volume": 4207.3, "taker_buy_quote": 884.44624}, {"ts": 1770308100000, "open": 0.21, "high": 0.2105, "low": 0.2097, "close": 0.2104, "volume": 17572.5, "quote_volume": 3690.4788, "trades": 136, "taker_buy_volume": 6697.7, "taker_buy_quote": 1406.67516}, {"ts": 1770308160000, "open": 0.2106, "high": 0.2117, "low": 0.2101, "close": 0.2117, "volume": 25254.8, "quote_volume": 5333.57027, "trades": 122, "taker_buy_volume": 14684.0, "taker_buy_quote": 3102.34894}, {"ts": 1770308220000, "open": 0.2117, "high": 0.2121, "low": 0.2112, "close": 0.212, "volume": 16466.5, "quote_volume": 3484.46249, "trades": 61, "taker_buy_volume": 7773.8, "taker_buy_quote": 1645.6776}, {"ts": 1770308280000, "open": 0.2119, "high": 0.2119, "low": 0.2108, "close": 0.2108, "volume": 12159.5, "quote_volume": 2570.51863, "trades": 105, "taker_buy_volume": 3199.4, "taker_buy_quote": 676.2631}, {"ts": 1770308340000, "open": 0.2109, "high": 0.2115, "low": 0.2104, "close": 0.2107, "volume": 8806.3, "quote_volume": 1855.7491, "trades": 70, "taker_buy_volume": 1574.4, "taker_buy_quote": 332.37485}, {"ts": 1770308400000, "open": 0.2106, "high": 0.2118, "low": 0.2106, "close": 0.211, "volume": 14691.7, "quote_volume": 3107.61032, "trades": 94, "taker_buy_volume": 10130.6, "taker_buy_quote": 2143.04393}, {"ts": 1770308460000, "open": 0.2109, "high": 0.2119, "low": 0.2106, "close": 0.2117, "volume": 9874.9, "quote_volume": 2084.09586, "trades": 86, "taker_buy_volume": 6777.9, "taker_buy_quote": 1431.03714}, {"ts": 1770308520000, "open": 0.2117, "high": 0.213, "low": 0.2117, "close": 0.2123, "volume": 10879.5, "quote_volume": 2313.22102, "trades": 128, "taker_buy_volume": 6114.5, "taker_buy_quote": 1300.31631}, {"ts": 1770308580000, "open": 0.2123, "high": 0.2127, "low": 0.2119, "close": 0.212, "volume": 20061.3, "quote_volume": 4259.33086, "trades": 99, "taker_buy_volume": 2704.6, "taker_buy_quote": 574.99525}, {"ts": 1770308640000, "open": 0.2119, "high": 0.2148, "low": 0.2117, "close": 0.2147, "volume": 115827.4, "quote_volume": 24743.33479, "trades": 384, "taker_buy_volume": 92226.8, "taker_buy_quote": 19698.30744}, {"ts": 1770308700000, "open": 0.2146, "high": 0.2151, "low": 0.2136, "close": 0.2136, "volume": 23921.5, "quote_volume": 5133.56349, "trades": 165, "taker_buy_volume": 8002.3, "taker_buy_quote": 1717.42981}, {"ts": 1770308760000, "open": 0.2138, "high": 0.2144, "low": 0.2135, "close": 0.2136, "volume": 5709.2, "quote_volume": 1221.00276, "trades": 49, "taker_buy_volume": 1555.3, "taker_buy_quote": 332.63246}, {"ts": 1770308820000, "open": 0.2136, "high": 0.2141, "low": 0.2136, "close": 0.214, "volume": 28585.8, "quote_volume": 6112.80979, "trades": 141, "taker_buy_volume": 14797.5, "taker_buy_quote": 3163.05004}, {"ts": 1770308880000, "open": 0.214, "high": 0.2144, "low": 0.2137, "close": 0.214, "volume": 8377.5, "quote_volume": 1792.49627, "trades": 43, "taker_buy_volume": 2103.6, "taker_buy_quote": 450.2838}, {"ts": 1770308940000, "open": 0.2138, "high": 0.2139, "low": 0.2136, "close": 0.2139, "volume": 5022.7, "quote_volume": 1073.61805, "trades": 16, "taker_buy_volume": 4882.0, "taker_buy_quote": 1043.55046}, {"ts": 1770309000000, "open": 0.2141, "high": 0.2151, "low": 0.2141, "close": 0.2141, "volume": 19755.4, "quote_volume": 4241.98394, "trades": 133, "taker_buy_volume": 9665.5, "taker_buy_quote": 2077.21279}, {"ts": 1770309060000, "open": 0.2142, "high": 0.2142, "low": 0.2135, "close": 0.2135, "volume": 22025.5, "quote_volume": 4711.57942, "trades": 45, "taker_buy_volume": 1203.9, "taker_buy_quote": 257.64396}, {"ts": 1770309120000, "open": 0.2135, "high": 0.2135, "low": 0.2124, "close": 0.2124, "volume": 18831.2, "quote_volume": 4005.92552, "trades": 104, "taker_buy_volume": 4457.6, "taker_buy_quote": 948.02014}, {"ts": 1770309180000, "open": 0.2125, "high": 0.2133, "low": 0.2125, "close": 0.2133, "volume": 13967.0, "quote_volume": 2972.20677, "trades": 86, "taker_buy_volume": 9940.2, "taker_buy_quote": 2115.02977}, {"ts": 1770309240000, "open": 0.2133, "high": 0.2138, "low": 0.2132, "close": 0.2138, "volume": 24053.6, "quote_volume": 5136.4167, "trades": 76, "taker_buy_volume": 19851.2, "taker_buy_quote": 4238.59305}, {"ts": 1770309300000, "open": 0.2138, "high": 0.214, "low": 0.2137, "close": 0.214, "volume": 1912.9, "quote_volume": 409.04384, "trades": 26, "taker_buy_volume": 464.1, "taker_buy_quote": 99.27794}, {"ts": 1770309360000, "open": 0.2142, "high": 0.2146, "low": 0.2135, "close": 0.2135, "volume": 12114.2, "quote_volume": 2597.26004, "trades": 73, "taker_buy_volume": 2940.7, "taker_buy_quote": 630.48694}, {"ts": 1770309420000, "open": 0.2136, "high": 0.2139, "low": 0.213, "close": 0.2131, "volume": 5212.5, "quote_volume": 1112.20333, "trades": 57, "taker_buy_volume": 1740.8, "taker_buy_quote": 371.95918}, {"ts": 1770309480000, "open": 0.213, "high": 0.2134, "low": 0.2127, "close": 0.2134, "volume": 10034.7, "quote_volume": 2139.34272, "trades": 73, "taker_buy_volume": 7165.9, "taker_buy_quote": 1527.98053}, {"ts": 1770309540000, "open": 0.2134, "high": 0.2134, "low": 0.2126, "close": 0.2128, "volume": 10617.0, "quote_volume": 2260.06217, "trades": 75, "taker_buy_volume": 5270.1, "taker_buy_quote": 1121.57785}, {"ts": 1770309600000, "open": 0.2126, "high": 0.213, "low": 0.212, "close": 0.2122, "volume": 9983.4, "quote_volume": 2121.39385, "trades": 96, "taker_buy_volume": 4979.2, "taker_buy_quote": 1058.75544}, {"ts": 1770309660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1478.4, "quote_volume": 313.4208, "trades": 19, "taker_buy_volume": 231.1, "taker_buy_quote": 48.9932}, {"ts": 1770309720000, "open": 0.212, "high": 0.2123, "low": 0.2118, "close": 0.2122, "volume": 5655.1, "quote_volume": 1199.1312, "trades": 55, "taker_buy_volume": 2534.4, "taker_buy_quote": 537.63012}, {"ts": 1770309780000, "open": 0.2121, "high": 0.2121, "low": 0.2116, "close": 0.2116, "volume": 3581.4, "quote_volume": 758.43779, "trades": 24, "taker_buy_volume": 1344.2, "taker_buy_quote": 284.75276}, {"ts": 1770309840000, "open": 0.2115, "high": 0.2117, "low": 0.2114, "close": 0.2115, "volume": 7508.4, "quote_volume": 1588.0504, "trades": 34, "taker_buy_volume": 2785.9, "taker_buy_quote": 589.26015}, {"ts": 1770309900000, "open": 0.2116, "high": 0.2116, "low": 0.2105, "close": 0.2105, "volume": 2125.4, "quote_volume": 449.01894, "trades": 26, "taker_buy_volume": 777.2, "taker_buy_quote": 164.45552}, {"ts": 1770309960000, "open": 0.2105, "high": 0.2108, "low": 0.2105, "close": 0.2106, "volume": 5595.4, "quote_volume": 1178.61738, "trades": 29, "taker_buy_volume": 2375.0, "taker_buy_quote": 500.39489}, {"ts": 1770310020000, "open": 0.2106, "high": 0.2106, "low": 0.2101, "close": 0.2104, "volume": 2306.3, "quote_volume": 484.96789, "trades": 24, "taker_buy_volume": 748.9, "taker_buy_quote": 157.55425}, {"ts": 1770310080000, "open": 0.2103, "high": 0.2108, "low": 0.2101, "close": 0.2106, "volume": 30668.8, "quote_volume": 6456.04182, "trades": 118, "taker_buy_volume": 23432.2, "taker_buy_quote": 4932.37748}, {"ts": 1770310140000, "open": 0.2105, "high": 0.2107, "low": 0.21, "close": 0.2106, "volume": 12274.4, "quote_volume": 2584.42144, "trades": 93, "taker_buy_volume": 4899.8, "taker_buy_quote": 1031.95675}, {"ts": 1770310200000, "open": 0.2108, "high": 0.2119, "low": 0.2108, "close": 0.2116, "volume": 24372.2, "quote_volume": 5162.48422, "trades": 53, "taker_buy_volume": 23173.8, "taker_buy_quote": 4908.85938}, {"ts": 1770310260000, "open": 0.2116, "high": 0.213, "low": 0.2115, "close": 0.2128, "volume": 30146.2, "quote_volume": 6400.31919, "trades": 106, "taker_buy_volume": 22325.6, "taker_buy_quote": 4738.95802}, {"ts": 1770310320000, "open": 0.2126, "high": 0.214, "low": 0.2126, "close": 0.214, "volume": 25166.7, "quote_volume": 5373.30341, "trades": 124, "taker_buy_volume": 18560.3, "taker_buy_quote": 3960.33353}, {"ts": 1770310380000, "open": 0.2142, "high": 0.2143, "low": 0.2135, "close": 0.214, "volume": 2200.4, "quote_volume": 470.73267, "trades": 33, "taker_buy_volume": 790.4, "taker_buy_quote": 169.27519}, {"ts": 1770310440000, "open": 0.2141, "high": 0.2149, "low": 0.214, "close": 0.2142, "volume": 15137.3, "quote_volume": 3249.73202, "trades": 93, "taker_buy_volume": 6995.7, "taker_buy_quote": 1502.59789}, {"ts": 1770310500000, "open": 0.2141, "high": 0.2144, "low": 0.2137, "close": 0.2142, "volume": 2772.0, "quote_volume": 593.55654, "trades": 39, "taker_buy_volume": 2350.4, "taker_buy_quote": 503.32952}, {"ts": 1770310560000, "open": 0.2141, "high": 0.2141, "low": 0.2126, "close": 0.213, "volume": 15865.2, "quote_volume": 3386.28929, "trades": 93, "taker_buy_volume": 2022.4, "taker_buy_quote": 430.41312}, {"ts": 1770310620000, "open": 0.213, "high": 0.2134, "low": 0.2126, "close": 0.2127, "volume": 31102.6, "quote_volume": 6630.00427, "trades": 92, "taker_buy_volume": 19238.5, "taker_buy_quote": 4102.06263}, {"ts": 1770310680000, "open": 0.2129, "high": 0.213, "low": 0.2126, "close": 0.2126, "volume": 6180.7, "quote_volume": 1316.14434, "trades": 20, "taker_buy_volume": 5839.5, "taker_buy_quote": 1243.56127}, {"ts": 1770310740000, "open": 0.2125, "high": 0.2128, "low": 0.2121, "close": 0.2128, "volume": 17385.8, "quote_volume": 3691.95086, "trades": 33, "taker_buy_volume": 3892.9, "taker_buy_quote": 827.42753}, {"ts": 1770310800000, "open": 0.2128, "high": 0.214, "low": 0.2122, "close": 0.2122, "volume": 15769.8, "quote_volume": 3365.85006, "trades": 93, "taker_buy_volume": 9592.8, "taker_buy_quote": 2049.14966}, {"ts": 1770310860000, "open": 0.2121, "high": 0.2121, "low": 0.2116, "close": 0.2117, "volume": 8737.4, "quote_volume": 1849.75958, "trades": 26, "taker_buy_volume": 6287.1, "taker_buy_quote": 1330.9688}, {"ts": 1770310920000, "open": 0.2116, "high": 0.2117, "low": 0.2111, "close": 0.2113, "volume": 5287.5, "quote_volume": 1117.56064, "trades": 47, "taker_buy_volume": 2786.3, "taker_buy_quote": 588.98585}, {"ts": 1770310980000, "open": 0.2112, "high": 0.2113, "low": 0.2104, "close": 0.2112, "volume": 13056.7, "quote_volume": 2753.97808, "trades": 56, "taker_buy_volume": 5173.6, "taker_buy_quote": 1091.9943}, {"ts": 1770311040000, "open": 0.2111, "high": 0.2111, "low": 0.2104, "close": 0.2105, "volume": 5706.3, "quote_volume": 1203.04936, "trades": 62, "taker_buy_volume": 1337.0, "taker_buy_quote": 281.9527}, {"ts": 1770311100000, "open": 0.2105, "high": 0.2109, "low": 0.2103, "close": 0.2109, "volume": 23844.3, "quote_volume": 5021.77291, "trades": 72, "taker_buy_volume": 22340.5, "taker_buy_quote": 4705.28789}, {"ts": 1770311160000, "open": 0.2108, "high": 0.211, "low": 0.21, "close": 0.2101, "volume": 14888.5, "quote_volume": 3136.52705, "trades": 86, "taker_buy_volume": 2096.4, "taker_buy_quote": 441.21937}, {"ts": 1770311220000, "open": 0.21, "high": 0.21, "low": 0.2094, "close": 0.2099, "volume": 10538.6, "quote_volume": 2210.32198, "trades": 122, "taker_buy_volume": 4448.2, "taker_buy_quote": 933.00265}, {"ts": 1770311280000, "open": 0.2098, "high": 0.2099, "low": 0.2094, "close": 0.2095, "volume": 7865.1, "quote_volume": 1649.19426, "trades": 100, "taker_buy_volume": 1374.5, "taker_buy_quote": 288.31892}, {"ts": 1770311340000, "open": 0.2097, "high": 0.2098, "low": 0.2086, "close": 0.2089, "volume": 15481.8, "quote_volume": 3237.54328, "trades": 136, "taker_buy_volume": 7838.1, "taker_buy_quote": 1639.2092}, {"ts": 1770311400000, "open": 0.2089, "high": 0.2089, "low": 0.2085, "close": 0.2086, "volume": 6025.1, "quote_volume": 1257.18944, "trades": 48, "taker_buy_volume": 4775.8, "taker_buy_quote": 996.47538}, {"ts": 1770311460000, "open": 0.2086, "high": 0.209, "low": 0.2083, "close": 0.2085, "volume": 10581.2, "quote_volume": 2206.65846, "trades": 52, "taker_buy_volume": 2212.7, "taker_buy_quote": 461.5842}, {"ts": 1770311520000, "open": 0.2083, "high": 0.2084, "low": 0.208, "close": 0.2082, "volume": 9669.6, "quote_volume": 2013.26532, "trades": 62, "taker_buy_volume": 3860.0, "taker_buy_quote": 803.98437}, {"ts": 1770311580000, "open": 0.2081, "high": 0.2086, "low": 0.2081, "close": 0.2085, "volume": 20446.0, "quote_volume": 4263.11676, "trades": 108, "taker_buy_volume": 16665.8, "taker_buy_quote": 3475.18726}, {"ts": 1770311640000, "open": 0.2086, "high": 0.2094, "low": 0.2083, "close": 0.2085, "volume": 3680.9, "quote_volume": 768.46904, "trades": 49, "taker_buy_volume": 2016.8, "taker_buy_quote": 421.14897}, {"ts": 1770311700000, "open": 0.2084, "high": 0.2087, "low": 0.2079, "close": 0.2083, "volume": 13818.9, "quote_volume": 2876.91353, "trades": 113, "taker_buy_volume": 4310.7, "taker_buy_quote": 897.39356}, {"ts": 1770311760000, "open": 0.2085, "high": 0.2086, "low": 0.2082, "close": 0.2082, "volume": 1919.1, "quote_volume": 399.92636, "trades": 27, "taker_buy_volume": 1148.9, "taker_buy_quote": 239.44519}, {"ts": 1770311820000, "open": 0.2082, "high": 0.2083, "low": 0.2078, "close": 0.208, "volume": 4184.1, "quote_volume": 870.32856, "trades": 59, "taker_buy_volume": 3064.3, "taker_buy_quote": 637.42268}, {"ts": 1770311880000, "open": 0.2081, "high": 0.2082, "low": 0.2076, "close": 0.2078, "volume": 12562.1, "quote_volume": 2610.65526, "trades": 118, "taker_buy_volume": 4630.2, "taker_buy_quote": 962.25899}, {"ts": 1770311940000, "open": 0.2078, "high": 0.2078, "low": 0.2071, "close": 0.2071, "volume": 4941.4, "quote_volume": 1025.64612, "trades": 66, "taker_buy_volume": 2566.7, "taker_buy_quote": 532.83244}, {"ts": 1770312000000, "open": 0.207, "high": 0.2071, "low": 0.2052, "close": 0.2056, "volume": 56177.3, "quote_volume": 11555.68236, "trades": 172, "taker_buy_volume": 20004.5, "taker_buy_quote": 4116.39126}, {"ts": 1770312060000, "open": 0.2056, "high": 0.2065, "low": 0.2054, "close": 0.2063, "volume": 25983.3, "quote_volume": 5349.9646, "trades": 155, "taker_buy_volume": 8419.7, "taker_buy_quote": 1734.9237}, {"ts": 1770312120000, "open": 0.2065, "high": 0.208, "low": 0.2065, "close": 0.2069, "volume": 24943.8, "quote_volume": 5170.61575, "trades": 158, "taker_buy_volume": 13181.3, "taker_buy_quote": 2731.32703}, {"ts": 1770312180000, "open": 0.2069, "high": 0.2085, "low": 0.2069, "close": 0.2085, "volume": 4942.8, "quote_volume": 1025.85365, "trades": 91, "taker_buy_volume": 3303.5, "taker_buy_quote": 685.54244}, {"ts": 1770312240000, "open": 0.2086, "high": 0.2109, "low": 0.2086, "close": 0.2108, "volume": 75139.9, "quote_volume": 15778.04269, "trades": 340, "taker_buy_volume": 37393.1, "taker_buy_quote": 7853.3132}, {"ts": 1770312300000, "open": 0.2106, "high": 0.2113, "low": 0.2101, "close": 0.2109, "volume": 35139.3, "quote_volume": 7409.85134, "trades": 151, "taker_buy_volume": 19861.4, "taker_buy_quote": 4188.92398}, {"ts": 1770312360000, "open": 0.2112, "high": 0.2116, "low": 0.2107, "close": 0.2108, "volume": 3040.5, "quote_volume": 642.48614, "trades": 47, "taker_buy_volume": 1562.8, "taker_buy_quote": 330.55226}, {"ts": 1770312420000, "open": 0.2107, "high": 0.2113, "low": 0.2102, "close": 0.2113, "volume": 14038.8, "quote_volume": 2958.73587, "trades": 82, "taker_buy_volume": 11134.6, "taker_buy_quote": 2347.34537}, {"ts": 1770312480000, "open": 0.2114, "high": 0.2116, "low": 0.2101, "close": 0.2101, "volume": 20360.8, "quote_volume": 4290.00422, "trades": 104, "taker_buy_volume": 11776.8, "taker_buy_quote": 2483.51472}, {"ts": 1770312540000, "open": 0.2101, "high": 0.2111, "low": 0.2101, "close": 0.2111, "volume": 3154.3, "quote_volume": 664.48482, "trades": 37, "taker_buy_volume": 2512.1, "taker_buy_quote": 529.12072}, {"ts": 1770312600000, "open": 0.2111, "high": 0.2117, "low": 0.2101, "close": 0.2103, "volume": 9229.6, "quote_volume": 1947.95955, "trades": 119, "taker_buy_volume": 3194.6, "taker_buy_quote": 674.45897}, {"ts": 1770312660000, "open": 0.2102, "high": 0.2105, "low": 0.208, "close": 0.208, "volume": 71725.4, "quote_volume": 14987.26498, "trades": 233, "taker_buy_volume": 8760.2, "taker_buy_quote": 1832.59198}, {"ts": 1770312720000, "open": 0.2079, "high": 0.209, "low": 0.2079, "close": 0.2087, "volume": 32970.2, "quote_volume": 6874.73191, "trades": 114, "taker_buy_volume": 21268.6, "taker_buy_quote": 4431.8514}, {"ts": 1770312780000, "open": 0.2088, "high": 0.2093, "low": 0.2084, "close": 0.2092, "volume": 22966.2, "quote_volume": 4797.20519, "trades": 97, "taker_buy_volume": 18487.4, "taker_buy_quote": 3862.23177}, {"ts": 1770312840000, "open": 0.2093, "high": 0.2094, "low": 0.2084, "close": 0.2084, "volume": 11912.8, "quote_volume": 2486.44764, "trades": 42, "taker_buy_volume": 173.0, "taker_buy_quote": 36.2262}, {"ts": 1770312900000, "open": 0.2084, "high": 0.2089, "low": 0.2083, "close": 0.2089, "volume": 2493.2, "quote_volume": 519.84495, "trades": 61, "taker_buy_volume": 711.8, "taker_buy_quote": 148.50066}, {"ts": 1770312960000, "open": 0.209, "high": 0.2101, "low": 0.209, "close": 0.2096, "volume": 13016.9, "quote_volume": 2729.72027, "trades": 114, "taker_buy_volume": 3447.3, "taker_buy_quote": 723.46799}, {"ts": 1770313020000, "open": 0.2096, "high": 0.2099, "low": 0.2094, "close": 0.2099, "volume": 7375.3, "quote_volume": 1546.67764, "trades": 46, "taker_buy_volume": 4883.2, "taker_buy_quote": 1024.36705}, {"ts": 1770313080000, "open": 0.21, "high": 0.2105, "low": 0.2096, "close": 0.21, "volume": 9808.5, "quote_volume": 2059.17049, "trades": 81, "taker_buy_volume": 3820.7, "taker_buy_quote": 802.26739}, {"ts": 1770313140000, "open": 0.2099, "high": 0.2103, "low": 0.2092, "close": 0.2092, "volume": 2887.2, "quote_volume": 605.71334, "trades": 49, "taker_buy_volume": 252.7, "taker_buy_quote": 53.0737}, {"ts": 1770313200000, "open": 0.2092, "high": 0.2114, "low": 0.2091, "close": 0.2107, "volume": 20989.3, "quote_volume": 4402.04256, "trades": 99, "taker_buy_volume": 7987.9, "taker_buy_quote": 1675.74908}, {"ts": 1770313260000, "open": 0.2109, "high": 0.211, "low": 0.2104, "close": 0.2106, "volume": 1489.2, "quote_volume": 313.93688, "trades": 33, "taker_buy_volume": 299.5, "taker_buy_quote": 63.12706}, {"ts": 1770313320000, "open": 0.2107, "high": 0.2107, "low": 0.2101, "close": 0.2103, "volume": 4537.6, "quote_volume": 954.52166, "trades": 37, "taker_buy_volume": 1241.7, "taker_buy_quote": 261.31184}, {"ts": 1770313380000, "open": 0.21, "high": 0.2106, "low": 0.2099, "close": 0.2106, "volume": 4404.7, "quote_volume": 925.68152, "trades": 46, "taker_buy_volume": 3413.8, "taker_buy_quote": 717.28977}, {"ts": 1770313440000, "open": 0.2106, "high": 0.2106, "low": 0.2101, "close": 0.2104, "volume": 3549.6, "quote_volume": 746.92815, "trades": 33, "taker_buy_volume": 286.1, "taker_buy_quote": 60.1716}, {"ts": 1770313500000, "open": 0.2105, "high": 0.2111, "low": 0.2103, "close": 0.2111, "volume": 11455.0, "quote_volume": 2412.97891, "trades": 74, "taker_buy_volume": 4879.3, "taker_buy_quote": 1027.70136}, {"ts": 1770313560000, "open": 0.2112, "high": 0.2118, "low": 0.2106, "close": 0.2115, "volume": 2921.2, "quote_volume": 617.228, "trades": 59, "taker_buy_volume": 1638.3, "taker_buy_quote": 346.38529}, {"ts": 1770313620000, "open": 0.2116, "high": 0.2116, "low": 0.2111, "close": 0.2112, "volume": 1619.8, "quote_volume": 342.37872, "trades": 18, "taker_buy_volume": 377.8, "taker_buy_quote": 79.85508}, {"ts": 1770313680000, "open": 0.2113, "high": 0.2114, "low": 0.2097, "close": 0.2097, "volume": 5170.0, "quote_volume": 1088.05468, "trades": 62, "taker_buy_volume": 986.0, "taker_buy_quote": 208.29407}, {"ts": 1770313740000, "open": 0.2096, "high": 0.2101, "low": 0.2094, "close": 0.2101, "volume": 7518.3, "quote_volume": 1576.7849, "trades": 38, "taker_buy_volume": 5545.3, "taker_buy_quote": 1163.3366}, {"ts": 1770313800000, "open": 0.2102, "high": 0.2109, "low": 0.2101, "close": 0.2104, "volume": 4329.4, "quote_volume": 911.21951, "trades": 60, "taker_buy_volume": 3188.3, "taker_buy_quote": 671.12503}, {"ts": 1770313860000, "open": 0.2105, "high": 0.2114, "low": 0.2102, "close": 0.2104, "volume": 27878.3, "quote_volume": 5875.83, "trades": 95, "taker_buy_volume": 8718.0, "taker_buy_quote": 1837.47826}, {"ts": 1770313920000, "open": 0.2103, "high": 0.2103, "low": 0.2094, "close": 0.2094, "volume": 2012.3, "quote_volume": 422.6758, "trades": 30, "taker_buy_volume": 95.4, "taker_buy_quote": 20.05308}, {"ts": 1770313980000, "open": 0.2096, "high": 0.2098, "low": 0.2095, "close": 0.2096, "volume": 1346.2, "quote_volume": 282.14722, "trades": 25, "taker_buy_volume": 706.7, "taker_buy_quote": 148.12989}, {"ts": 1770314040000, "open": 0.2095, "high": 0.2095, "low": 0.2088, "close": 0.2089, "volume": 2607.7, "quote_volume": 545.27267, "trades": 33, "taker_buy_volume": 1448.9, "taker_buy_quote": 302.99247}, {"ts": 1770314100000, "open": 0.2089, "high": 0.209, "low": 0.2086, "close": 0.209, "volume": 4381.7, "quote_volume": 914.79319, "trades": 21, "taker_buy_volume": 1975.6, "taker_buy_quote": 412.63533}, {"ts": 1770314160000, "open": 0.2091, "high": 0.2092, "low": 0.2087, "close": 0.2089, "volume": 12047.7, "quote_volume": 2517.30081, "trades": 49, "taker_buy_volume": 5858.1, "taker_buy_quote": 1224.46093}, {"ts": 1770314220000, "open": 0.2088, "high": 0.2089, "low": 0.2084, "close": 0.2085, "volume": 5893.4, "quote_volume": 1229.44798, "trades": 52, "taker_buy_volume": 651.5, "taker_buy_quote": 135.96323}, {"ts": 1770314280000, "open": 0.2084, "high": 0.2088, "low": 0.2083, "close": 0.2084, "volume": 994.9, "quote_volume": 207.40121, "trades": 27, "taker_buy_volume": 384.8, "taker_buy_quote": 80.24042}, {"ts": 1770314340000, "open": 0.2083, "high": 0.2086, "low": 0.2083, "close": 0.2083, "volume": 791.4, "quote_volume": 164.93628, "trades": 26, "taker_buy_volume": 48.1, "taker_buy_quote": 10.03366}, {"ts": 1770314400000, "open": 0.2085, "high": 0.2091, "low": 0.2084, "close": 0.2084, "volume": 5146.7, "quote_volume": 1074.77315, "trades": 50, "taker_buy_volume": 1185.7, "taker_buy_quote": 247.77765}, {"ts": 1770314460000, "open": 0.2086, "high": 0.2096, "low": 0.2085, "close": 0.2096, "volume": 3287.9, "quote_volume": 687.38129, "trades": 58, "taker_buy_volume": 2371.3, "taker_buy_quote": 495.9372}, {"ts": 1770314520000, "open": 0.2097, "high": 0.2101, "low": 0.2091, "close": 0.2091, "volume": 6277.9, "quote_volume": 1316.46026, "trades": 62, "taker_buy_volume": 649.8, "taker_buy_quote": 136.27361}, {"ts": 1770314580000, "open": 0.2091, "high": 0.2091, "low": 0.2077, "close": 0.2081, "volume": 30811.7, "quote_volume": 6410.31481, "trades": 94, "taker_buy_volume": 8241.7, "taker_buy_quote": 1716.89495}, {"ts": 1770314640000, "open": 0.2084, "high": 0.2092, "low": 0.2084, "close": 0.2084, "volume": 9352.6, "quote_volume": 1954.47254, "trades": 28, "taker_buy_volume": 8923.3, "taker_buy_quote": 1864.87919}, {"ts": 1770314700000, "open": 0.2083, "high": 0.2088, "low": 0.2079, "close": 0.2084, "volume": 6477.0, "quote_volume": 1348.97098, "trades": 46, "taker_buy_volume": 432.9, "taker_buy_quote": 90.25473}, {"ts": 1770314760000, "open": 0.2085, "high": 0.2085, "low": 0.208, "close": 0.2083, "volume": 1997.8, "quote_volume": 416.05497, "trades": 30, "taker_buy_volume": 617.6, "taker_buy_quote": 128.73588}, {"ts": 1770314820000, "open": 0.2086, "high": 0.209, "low": 0.2083, "close": 0.2083, "volume": 4413.4, "quote_volume": 920.72041, "trades": 36, "taker_buy_volume": 288.4, "taker_buy_quote": 60.20827}, {"ts": 1770314880000, "open": 0.2085, "high": 0.2089, "low": 0.2083, "close": 0.2083, "volume": 3474.6, "quote_volume": 725.16199, "trades": 56, "taker_buy_volume": 2537.1, "taker_buy_quote": 529.71682}, {"ts": 1770314940000, "open": 0.2083, "high": 0.2084, "low": 0.2081, "close": 0.2083, "volume": 2824.7, "quote_volume": 588.23991, "trades": 33, "taker_buy_volume": 532.3, "taker_buy_quote": 110.88487}, {"ts": 1770315000000, "open": 0.2083, "high": 0.2088, "low": 0.2081, "close": 0.2088, "volume": 9755.2, "quote_volume": 2036.27955, "trades": 23, "taker_buy_volume": 9169.7, "taker_buy_quote": 1914.36294}, {"ts": 1770315060000, "open": 0.2086, "high": 0.2088, "low": 0.2086, "close": 0.2086, "volume": 206.3, "quote_volume": 43.04861, "trades": 9, "taker_buy_volume": 96.2, "taker_buy_quote": 20.08175}, {"ts": 1770315120000, "open": 0.2088, "high": 0.209, "low": 0.2085, "close": 0.2089, "volume": 5092.0, "quote_volume": 1063.01145, "trades": 44, "taker_buy_volume": 730.0, "taker_buy_quote": 152.4384}, {"ts": 1770315180000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.2081, "volume": 5136.5, "quote_volume": 1070.18309, "trades": 31, "taker_buy_volume": 3583.1, "taker_buy_quote": 746.37894}, {"ts": 1770315240000, "open": 0.2082, "high": 0.2087, "low": 0.2082, "close": 0.2085, "volume": 17106.5, "quote_volume": 3569.45796, "trades": 33, "taker_buy_volume": 16534.5, "taker_buy_quote": 3450.19946}, {"ts": 1770315300000, "open": 0.2086, "high": 0.209, "low": 0.2083, "close": 0.2088, "volume": 8954.4, "quote_volume": 1868.6743, "trades": 53, "taker_buy_volume": 5229.7, "taker_buy_quote": 1091.59325}, {"ts": 1770315360000, "open": 0.209, "high": 0.209, "low": 0.2072, "close": 0.2073, "volume": 6322.5, "quote_volume": 1315.54311, "trades": 79, "taker_buy_volume": 428.3, "taker_buy_quote": 89.0418}, {"ts": 1770315420000, "open": 0.2073, "high": 0.2077, "low": 0.2072, "close": 0.2075, "volume": 17638.8, "quote_volume": 3659.78176, "trades": 51, "taker_buy_volume": 16848.0, "taker_buy_quote": 3495.76123}, {"ts": 1770315480000, "open": 0.2073, "high": 0.2073, "low": 0.2066, "close": 0.2068, "volume": 19626.1, "quote_volume": 4062.90274, "trades": 109, "taker_buy_volume": 7938.2, "taker_buy_quote": 1644.00717}, {"ts": 1770315540000, "open": 0.2069, "high": 0.2074, "low": 0.2066, "close": 0.2068, "volume": 7700.2, "quote_volume": 1593.87534, "trades": 82, "taker_buy_volume": 468.5, "taker_buy_quote": 97.02397}, {"ts": 1770315600000, "open": 0.2068, "high": 0.207, "low": 0.2064, "close": 0.2064, "volume": 2560.5, "quote_volume": 529.26119, "trades": 34, "taker_buy_volume": 1995.2, "taker_buy_quote": 412.4536}, {"ts": 1770315660000, "open": 0.2063, "high": 0.2063, "low": 0.2058, "close": 0.2058, "volume": 20439.0, "quote_volume": 4211.04845, "trades": 90, "taker_buy_volume": 14622.6, "taker_buy_quote": 3012.85014}, {"ts": 1770315720000, "open": 0.2059, "high": 0.2062, "low": 0.2055, "close": 0.2058, "volume": 9088.1, "quote_volume": 1870.20696, "trades": 78, "taker_buy_volume": 5126.7, "taker_buy_quote": 1055.03492}, {"ts": 1770315780000, "open": 0.2057, "high": 0.206, "low": 0.2055, "close": 0.2057, "volume": 7079.2, "quote_volume": 1456.51253, "trades": 32, "taker_buy_volume": 1867.3, "taker_buy_quote": 384.46491}, {"ts": 1770315840000, "open": 0.2057, "high": 0.2084, "low": 0.2057, "close": 0.2081, "volume": 45190.6, "quote_volume": 9361.28369, "trades": 134, "taker_buy_volume": 24946.2, "taker_buy_quote": 5171.05828}, {"ts": 1770315900000, "open": 0.2082, "high": 0.2083, "low": 0.2066, "close": 0.2067, "volume": 15252.3, "quote_volume": 3161.14469, "trades": 86, "taker_buy_volume": 3503.1, "taker_buy_quote": 726.84895}, {"ts": 1770315960000, "open": 0.2067, "high": 0.2073, "low": 0.2066, "close": 0.207, "volume": 8201.5, "quote_volume": 1696.65448, "trades": 51, "taker_buy_volume": 7378.8, "taker_buy_quote": 1526.50534}, {"ts": 1770316020000, "open": 0.207, "high": 0.2074, "low": 0.2064, "close": 0.2064, "volume": 4426.7, "quote_volume": 916.95659, "trades": 36, "taker_buy_volume": 2495.6, "taker_buy_quote": 517.3282}, {"ts": 1770316080000, "open": 0.2063, "high": 0.2066, "low": 0.206, "close": 0.2064, "volume": 3873.3, "quote_volume": 799.42631, "trades": 42, "taker_buy_volume": 2376.8, "taker_buy_quote": 490.75922}, {"ts": 1770316140000, "open": 0.2066, "high": 0.2069, "low": 0.2065, "close": 0.2069, "volume": 6575.1, "quote_volume": 1359.25829, "trades": 20, "taker_buy_volume": 2239.8, "taker_buy_quote": 463.16633}, {"ts": 1770316200000, "open": 0.207, "high": 0.2076, "low": 0.2068, "close": 0.2069, "volume": 24855.1, "quote_volume": 5152.10706, "trades": 81, "taker_buy_volume": 19637.6, "taker_buy_quote": 4071.49289}, {"ts": 1770316260000, "open": 0.2073, "high": 0.2076, "low": 0.2063, "close": 0.2066, "volume": 3656.0, "quote_volume": 756.13766, "trades": 68, "taker_buy_volume": 472.9, "taker_buy_quote": 97.91165}, {"ts": 1770316320000, "open": 0.2067, "high": 0.207, "low": 0.2055, "close": 0.2055, "volume": 10149.0, "quote_volume": 2089.3267, "trades": 52, "taker_buy_volume": 4054.9, "taker_buy_quote": 834.83647}, {"ts": 1770316380000, "open": 0.2055, "high": 0.2062, "low": 0.2054, "close": 0.2058, "volume": 8854.5, "quote_volume": 1822.57019, "trades": 97, "taker_buy_volume": 3366.1, "taker_buy_quote": 693.16601}, {"ts": 1770316440000, "open": 0.2058, "high": 0.2062, "low": 0.2055, "close": 0.2061, "volume": 1683.6, "quote_volume": 346.7956, "trades": 30, "taker_buy_volume": 917.6, "taker_buy_quote": 189.07547}, {"ts": 1770316500000, "open": 0.2064, "high": 0.2068, "low": 0.2062, "close": 0.2062, "volume": 5676.3, "quote_volume": 1171.40705, "trades": 26, "taker_buy_volume": 2568.9, "taker_buy_quote": 530.33885}, {"ts": 1770316560000, "open": 0.2062, "high": 0.2069, "low": 0.2061, "close": 0.2062, "volume": 5066.7, "quote_volume": 1046.40785, "trades": 54, "taker_buy_volume": 2020.9, "taker_buy_quote": 417.30421}, {"ts": 1770316620000, "open": 0.2062, "high": 0.2062, "low": 0.2059, "close": 0.2059, "volume": 2160.2, "quote_volume": 444.9414, "trades": 39, "taker_buy_volume": 425.9, "taker_buy_quote": 87.75975}, {"ts": 1770316680000, "open": 0.2061, "high": 0.2061, "low": 0.2057, "close": 0.2057, "volume": 3884.1, "quote_volume": 799.8212, "trades": 23, "taker_buy_volume": 3640.6, "taker_buy_quote": 749.70403}, {"ts": 1770316740000, "open": 0.2058, "high": 0.206, "low": 0.2057, "close": 0.2059, "volume": 2679.7, "quote_volume": 551.4977, "trades": 41, "taker_buy_volume": 464.5, "taker_buy_quote": 95.64441}, {"ts": 1770316800000, "open": 0.2058, "high": 0.2065, "low": 0.2056, "close": 0.2064, "volume": 2439.4, "quote_volume": 502.81208, "trades": 59, "taker_buy_volume": 756.7, "taker_buy_quote": 156.01321}, {"ts": 1770316860000, "open": 0.2063, "high": 0.207, "low": 0.2061, "close": 0.2066, "volume": 2714.4, "quote_volume": 561.3414, "trades": 30, "taker_buy_volume": 2017.6, "taker_buy_quote": 417.42125}, {"ts": 1770316920000, "open": 0.2065, "high": 0.2069, "low": 0.2063, "close": 0.2064, "volume": 2760.6, "quote_volume": 570.10601, "trades": 38, "taker_buy_volume": 1106.4, "taker_buy_quote": 228.38526}, {"ts": 1770316980000, "open": 0.2064, "high": 0.2067, "low": 0.2057, "close": 0.2058, "volume": 9735.7, "quote_volume": 2006.21463, "trades": 84, "taker_buy_volume": 3428.0, "taker_buy_quote": 706.41924}, {"ts": 1770317040000, "open": 0.2057, "high": 0.2062, "low": 0.2057, "close": 0.2059, "volume": 460.9, "quote_volume": 94.95007, "trades": 17, "taker_buy_volume": 194.8, "taker_buy_quote": 40.13854}, {"ts": 1770317100000, "open": 0.206, "high": 0.2071, "low": 0.206, "close": 0.2062, "volume": 13898.3, "quote_volume": 2874.57824, "trades": 57, "taker_buy_volume": 7541.9, "taker_buy_quote": 1561.0977}, {"ts": 1770317160000, "open": 0.2063, "high": 0.2073, "low": 0.206, "close": 0.206, "volume": 5051.3, "quote_volume": 1043.56007, "trades": 75, "taker_buy_volume": 1018.1, "taker_buy_quote": 210.98393}, {"ts": 1770317220000, "open": 0.2062, "high": 0.2063, "low": 0.2056, "close": 0.2059, "volume": 3246.9, "quote_volume": 668.64858, "trades": 38, "taker_buy_volume": 541.9, "taker_buy_quote": 111.64372}, {"ts": 1770317280000, "open": 0.2061, "high": 0.2062, "low": 0.2059, "close": 0.206, "volume": 1391.7, "quote_volume": 286.76677, "trades": 22, "taker_buy_volume": 194.8, "taker_buy_quote": 40.15802}, {"ts": 1770317340000, "open": 0.2061, "high": 0.207, "low": 0.206, "close": 0.2063, "volume": 6759.6, "quote_volume": 1396.02707, "trades": 50, "taker_buy_volume": 2031.3, "taker_buy_quote": 420.10082}, {"ts": 1770317400000, "open": 0.2063, "high": 0.2065, "low": 0.2058, "close": 0.2064, "volume": 608.0, "quote_volume": 125.36352, "trades": 20, "taker_buy_volume": 244.5, "taker_buy_quote": 50.44019}, {"ts": 1770317460000, "open": 0.2063, "high": 0.2067, "low": 0.2063, "close": 0.2066, "volume": 1641.4, "quote_volume": 338.9978, "trades": 21, "taker_buy_volume": 167.4, "taker_buy_quote": 34.5897}, {"ts": 1770317520000, "open": 0.2065, "high": 0.2066, "low": 0.206, "close": 0.206, "volume": 4562.2, "quote_volume": 940.98179, "trades": 58, "taker_buy_volume": 194.3, "taker_buy_quote": 40.11322}, {"ts": 1770317580000, "open": 0.2063, "high": 0.2078, "low": 0.2063, "close": 0.2077, "volume": 1483.1, "quote_volume": 306.94429, "trades": 37, "taker_buy_volume": 1140.3, "taker_buy_quote": 235.98159}, {"ts": 1770317640000, "open": 0.2079, "high": 0.2085, "low": 0.2073, "close": 0.2075, "volume": 21868.3, "quote_volume": 4548.04367, "trades": 107, "taker_buy_volume": 6870.9, "taker_buy_quote": 1429.05213}, {"ts": 1770317700000, "open": 0.2076, "high": 0.2082, "low": 0.2074, "close": 0.2082, "volume": 1276.1, "quote_volume": 265.00085, "trades": 28, "taker_buy_volume": 671.2, "taker_buy_quote": 139.44727}, {"ts": 1770317760000, "open": 0.2083, "high": 0.2093, "low": 0.2083, "close": 0.2091, "volume": 6657.7, "quote_volume": 1390.86827, "trades": 62, "taker_buy_volume": 3414.0, "taker_buy_quote": 712.66549}, {"ts": 1770317820000, "open": 0.2091, "high": 0.2096, "low": 0.209, "close": 0.2093, "volume": 8849.8, "quote_volume": 1853.28741, "trades": 78, "taker_buy_volume": 4426.3, "taker_buy_quote": 927.21395}, {"ts": 1770317880000, "open": 0.2092, "high": 0.2095, "low": 0.2089, "close": 0.2093, "volume": 1442.1, "quote_volume": 301.66697, "trades": 31, "taker_buy_volume": 946.6, "taker_buy_quote": 198.02602}, {"ts": 1770317940000, "open": 0.2094, "high": 0.2097, "low": 0.209, "close": 0.209, "volume": 1053.3, "quote_volume": 220.56733, "trades": 35, "taker_buy_volume": 402.1, "taker_buy_quote": 84.2543}, {"ts": 1770318000000, "open": 0.209, "high": 0.2092, "low": 0.2086, "close": 0.2086, "volume": 5006.4, "quote_volume": 1045.88529, "trades": 30, "taker_buy_volume": 1840.0, "taker_buy_quote": 384.58351}, {"ts": 1770318060000, "open": 0.2086, "high": 0.2086, "low": 0.2079, "close": 0.2079, "volume": 9972.9, "quote_volume": 2079.06053, "trades": 36, "taker_buy_volume": 9314.8, "taker_buy_quote": 1942.00063}, {"ts": 1770318120000, "open": 0.208, "high": 0.2086, "low": 0.208, "close": 0.2082, "volume": 22295.3, "quote_volume": 4642.25526, "trades": 163, "taker_buy_volume": 2741.3, "taker_buy_quote": 571.00411}, {"ts": 1770318180000, "open": 0.2084, "high": 0.2101, "low": 0.2084, "close": 0.2089, "volume": 40460.6, "quote_volume": 8485.03319, "trades": 74, "taker_buy_volume": 33928.2, "taker_buy_quote": 7113.384}, {"ts": 1770318240000, "open": 0.2088, "high": 0.2091, "low": 0.2084, "close": 0.2085, "volume": 18152.4, "quote_volume": 3788.50305, "trades": 243, "taker_buy_volume": 549.7, "taker_buy_quote": 114.7821}, {"ts": 1770318300000, "open": 0.2086, "high": 0.2092, "low": 0.2082, "close": 0.2091, "volume": 5528.0, "quote_volume": 1153.18987, "trades": 42, "taker_buy_volume": 2690.3, "taker_buy_quote": 561.3262}, {"ts": 1770318360000, "open": 0.209, "high": 0.21, "low": 0.2086, "close": 0.2086, "volume": 32786.0, "quote_volume": 6854.5946, "trades": 245, "taker_buy_volume": 4239.5, "taker_buy_quote": 888.05191}, {"ts": 1770318420000, "open": 0.2086, "high": 0.2088, "low": 0.2083, "close": 0.2083, "volume": 369.7, "quote_volume": 77.09509, "trades": 10, "taker_buy_volume": 96.2, "taker_buy_quote": 20.08175}, {"ts": 1770318480000, "open": 0.2082, "high": 0.2084, "low": 0.2079, "close": 0.2081, "volume": 26667.5, "quote_volume": 5550.10749, "trades": 222, "taker_buy_volume": 7843.5, "taker_buy_quote": 1632.94298}, {"ts": 1770318540000, "open": 0.2082, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 745.0, "quote_volume": 155.07625, "trades": 9, "taker_buy_volume": 599.9, "taker_buy_quote": 124.88094}, {"ts": 1770318600000, "open": 0.2081, "high": 0.2083, "low": 0.2076, "close": 0.2083, "volume": 26271.5, "quote_volume": 5463.13765, "trades": 210, "taker_buy_volume": 11168.7, "taker_buy_quote": 2323.10199}, {"ts": 1770318660000, "open": 0.2084, "high": 0.2092, "low": 0.2084, "close": 0.2092, "volume": 6877.0, "quote_volume": 1437.66017, "trades": 19, "taker_buy_volume": 6030.3, "taker_buy_quote": 1261.11222}, {"ts": 1770318720000, "open": 0.2091, "high": 0.2096, "low": 0.2085, "close": 0.2092, "volume": 32035.5, "quote_volume": 6700.11669, "trades": 191, "taker_buy_volume": 16431.5, "taker_buy_quote": 3437.30857}, {"ts": 1770318780000, "open": 0.2092, "high": 0.2092, "low": 0.2089, "close": 0.2091, "volume": 2619.8, "quote_volume": 547.76091, "trades": 21, "taker_buy_volume": 974.7, "taker_buy_quote": 203.7922}, {"ts": 1770318840000, "open": 0.2091, "high": 0.2092, "low": 0.2086, "close": 0.2089, "volume": 49438.7, "quote_volume": 10332.54811, "trades": 209, "taker_buy_volume": 1513.5, "taker_buy_quote": 316.3632}, {"ts": 1770318900000, "open": 0.2089, "high": 0.2098, "low": 0.2088, "close": 0.2097, "volume": 4021.8, "quote_volume": 842.17157, "trades": 25, "taker_buy_volume": 2811.1, "taker_buy_quote": 589.32187}, {"ts": 1770318960000, "open": 0.2097, "high": 0.2103, "low": 0.2094, "close": 0.2098, "volume": 52164.8, "quote_volume": 10952.12935, "trades": 167, "taker_buy_volume": 2269.2, "taker_buy_quote": 476.43351}, {"ts": 1770319020000, "open": 0.2101, "high": 0.2104, "low": 0.2097, "close": 0.2099, "volume": 19389.3, "quote_volume": 4071.65151, "trades": 112, "taker_buy_volume": 14631.0, "taker_buy_quote": 3072.52404}, {"ts": 1770319080000, "open": 0.21, "high": 0.2101, "low": 0.2092, "close": 0.2093, "volume": 30998.3, "quote_volume": 6497.87957, "trades": 220, "taker_buy_volume": 9402.2, "taker_buy_quote": 1970.64188}, {"ts": 1770319140000, "open": 0.2094, "high": 0.2099, "low": 0.2093, "close": 0.2099, "volume": 7852.2, "quote_volume": 1645.76713, "trades": 70, "taker_buy_volume": 6003.9, "taker_buy_quote": 1258.30035}, {"ts": 1770319200000, "open": 0.21, "high": 0.2101, "low": 0.209, "close": 0.209, "volume": 25926.6, "quote_volume": 5431.11618, "trades": 182, "taker_buy_volume": 7688.5, "taker_buy_quote": 1611.09822}, {"ts": 1770319260000, "open": 0.2091, "high": 0.2101, "low": 0.209, "close": 0.2092, "volume": 32056.5, "quote_volume": 6709.73485, "trades": 115, "taker_buy_volume": 26927.5, "taker_buy_quote": 5635.26812}, {"ts": 1770319320000, "open": 0.2092, "high": 0.2092, "low": 0.2087, "close": 0.2092, "volume": 17042.0, "quote_volume": 3560.26599, "trades": 124, "taker_buy_volume": 2972.3, "taker_buy_quote": 620.96025}, {"ts": 1770319380000, "open": 0.2093, "high": 0.2094, "low": 0.2089, "close": 0.2092, "volume": 6725.0, "quote_volume": 1406.73852, "trades": 91, "taker_buy_volume": 3970.0, "taker_buy_quote": 830.41683}, {"ts": 1770319440000, "open": 0.2092, "high": 0.2092, "low": 0.2085, "close": 0.2092, "volume": 23526.2, "quote_volume": 4913.06002, "trades": 221, "taker_buy_volume": 3887.2, "taker_buy_quote": 811.69829}, {"ts": 1770319500000, "open": 0.2091, "high": 0.2091, "low": 0.2083, "close": 0.2083, "volume": 9994.9, "quote_volume": 2084.1604, "trades": 94, "taker_buy_volume": 2551.7, "taker_buy_quote": 532.58284}, {"ts": 1770319560000, "open": 0.2084, "high": 0.2091, "low": 0.2082, "close": 0.2089, "volume": 34232.4, "quote_volume": 7137.8516, "trades": 218, "taker_buy_volume": 15512.9, "taker_buy_quote": 3236.92373}, {"ts": 1770319620000, "open": 0.2088, "high": 0.2092, "low": 0.2087, "close": 0.2089, "volume": 5014.3, "quote_volume": 1047.28887, "trades": 97, "taker_buy_volume": 639.3, "taker_buy_quote": 133.55937}, {"ts": 1770319680000, "open": 0.209, "high": 0.2093, "low": 0.209, "close": 0.2091, "volume": 12508.2, "quote_volume": 2615.87359, "trades": 137, "taker_buy_volume": 792.9, "taker_buy_quote": 165.87948}, {"ts": 1770319740000, "open": 0.2091, "high": 0.2093, "low": 0.209, "close": 0.2093, "volume": 714.4, "quote_volume": 149.41344, "trades": 10, "taker_buy_volume": 96.0, "taker_buy_quote": 20.088}, {"ts": 1770319800000, "open": 0.2094, "high": 0.2095, "low": 0.2089, "close": 0.2092, "volume": 16615.7, "quote_volume": 3476.004, "trades": 171, "taker_buy_volume": 1737.5, "taker_buy_quote": 363.81594}, {"ts": 1770319860000, "open": 0.2092, "high": 0.2104, "low": 0.2092, "close": 0.21, "volume": 4660.8, "quote_volume": 978.33633, "trades": 74, "taker_buy_volume": 2471.9, "taker_buy_quote": 519.11542}, {"ts": 1770319920000, "open": 0.21, "high": 0.2102, "low": 0.209, "close": 0.209, "volume": 5340.2, "quote_volume": 1119.58584, "trades": 131, "taker_buy_volume": 1426.0, "taker_buy_quote": 299.31384}, {"ts": 1770319980000, "open": 0.209, "high": 0.2103, "low": 0.2089, "close": 0.2095, "volume": 41921.3, "quote_volume": 8799.41682, "trades": 184, "taker_buy_volume": 32611.8, "taker_buy_quote": 6848.83001}, {"ts": 1770320040000, "open": 0.2094, "high": 0.2101, "low": 0.2093, "close": 0.2101, "volume": 3660.5, "quote_volume": 767.87495, "trades": 87, "taker_buy_volume": 286.8, "taker_buy_quote": 60.2041}, {"ts": 1770320100000, "open": 0.21, "high": 0.2101, "low": 0.2096, "close": 0.2101, "volume": 1473.0, "quote_volume": 309.09867, "trades": 40, "taker_buy_volume": 95.6, "taker_buy_quote": 20.06644}, {"ts": 1770320160000, "open": 0.2101, "high": 0.2105, "low": 0.2095, "close": 0.2097, "volume": 21122.2, "quote_volume": 4439.87215, "trades": 106, "taker_buy_volume": 13212.5, "taker_buy_quote": 2779.81854}, {"ts": 1770320220000, "open": 0.2097, "high": 0.2102, "low": 0.2096, "close": 0.2101, "volume": 12281.7, "quote_volume": 2580.03415, "trades": 65, "taker_buy_volume": 8527.4, "taker_buy_quote": 1792.22629}, {"ts": 1770320280000, "open": 0.21, "high": 0.2105, "low": 0.2098, "close": 0.2098, "volume": 22676.7, "quote_volume": 4768.37498, "trades": 30, "taker_buy_volume": 19658.7, "taker_buy_quote": 4134.23415}, {"ts": 1770320340000, "open": 0.2098, "high": 0.21, "low": 0.2097, "close": 0.2097, "volume": 7920.0, "quote_volume": 1661.81174, "trades": 93, "taker_buy_volume": 2726.7, "taker_buy_quote": 572.28993}, {"ts": 1770320400000, "open": 0.2098, "high": 0.2102, "low": 0.2098, "close": 0.2101, "volume": 1863.4, "quote_volume": 391.14242, "trades": 26, "taker_buy_volume": 469.8, "taker_buy_quote": 98.62608}, {"ts": 1770320460000, "open": 0.21, "high": 0.21, "low": 0.2095, "close": 0.2096, "volume": 3829.7, "quote_volume": 802.99281, "trades": 68, "taker_buy_volume": 345.9, "taker_buy_quote": 72.55429}, {"ts": 1770320520000, "open": 0.2096, "high": 0.2097, "low": 0.2094, "close": 0.2094, "volume": 5969.2, "quote_volume": 1251.30987, "trades": 27, "taker_buy_volume": 326.7, "taker_buy_quote": 68.48588}, {"ts": 1770320580000, "open": 0.2094, "high": 0.2096, "low": 0.2094, "close": 0.2096, "volume": 2622.1, "quote_volume": 549.42206, "trades": 60, "taker_buy_volume": 246.1, "taker_buy_quote": 51.58256}, {"ts": 1770320640000, "open": 0.2096, "high": 0.2097, "low": 0.2093, "close": 0.2093, "volume": 3632.1, "quote_volume": 760.64444, "trades": 86, "taker_buy_volume": 231.1, "taker_buy_quote": 48.39234}, {"ts": 1770320700000, "open": 0.2093, "high": 0.2095, "low": 0.2092, "close": 0.2093, "volume": 4763.2, "quote_volume": 996.96163, "trades": 66, "taker_buy_volume": 326.9, "taker_buy_quote": 68.45765}, {"ts": 1770320760000, "open": 0.2093, "high": 0.2093, "low": 0.209, "close": 0.209, "volume": 6836.7, "quote_volume": 1429.65454, "trades": 132, "taker_buy_volume": 978.4, "taker_buy_quote": 204.67708}, {"ts": 1770320820000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.2081, "volume": 5240.9, "quote_volume": 1093.00908, "trades": 77, "taker_buy_volume": 1889.4, "taker_buy_quote": 394.44219}, {"ts": 1770320880000, "open": 0.2082, "high": 0.2085, "low": 0.2081, "close": 0.2082, "volume": 5967.4, "quote_volume": 1243.09949, "trades": 69, "taker_buy_volume": 3031.7, "taker_buy_quote": 631.48888}, {"ts": 1770320940000, "open": 0.2083, "high": 0.2086, "low": 0.2082, "close": 0.2085, "volume": 3646.5, "quote_volume": 759.82232, "trades": 94, "taker_buy_volume": 860.3, "taker_buy_quote": 179.27382}, {"ts": 1770321000000, "open": 0.2085, "high": 0.2087, "low": 0.2081, "close": 0.2083, "volume": 7942.4, "quote_volume": 1654.96058, "trades": 98, "taker_buy_volume": 1068.7, "taker_buy_quote": 222.6901}, {"ts": 1770321060000, "open": 0.2083, "high": 0.2083, "low": 0.2074, "close": 0.2074, "volume": 20753.0, "quote_volume": 4310.42552, "trades": 165, "taker_buy_volume": 10736.6, "taker_buy_quote": 2230.72076}, {"ts": 1770321120000, "open": 0.2074, "high": 0.2076, "low": 0.207, "close": 0.2073, "volume": 38380.9, "quote_volume": 7955.34292, "trades": 188, "taker_buy_volume": 33792.9, "taker_buy_quote": 7004.68024}, {"ts": 1770321180000, "open": 0.2074, "high": 0.2081, "low": 0.2074, "close": 0.2076, "volume": 10777.9, "quote_volume": 2239.28694, "trades": 96, "taker_buy_volume": 555.1, "taker_buy_quote": 115.32802}, {"ts": 1770321240000, "open": 0.2076, "high": 0.2084, "low": 0.2076, "close": 0.2078, "volume": 11062.3, "quote_volume": 2299.82414, "trades": 130, "taker_buy_volume": 1429.4, "taker_buy_quote": 297.35629}, {"ts": 1770321300000, "open": 0.208, "high": 0.208, "low": 0.2077, "close": 0.208, "volume": 241.4, "quote_volume": 50.17741, "trades": 10, "taker_buy_volume": 144.9, "taker_buy_quote": 30.12954}, {"ts": 1770321360000, "open": 0.2084, "high": 0.2085, "low": 0.208, "close": 0.2083, "volume": 33233.8, "quote_volume": 6919.95236, "trades": 145, "taker_buy_volume": 28411.6, "taker_buy_quote": 5915.97962}, {"ts": 1770321420000, "open": 0.2084, "high": 0.2089, "low": 0.2084, "close": 0.2086, "volume": 8445.3, "quote_volume": 1762.72033, "trades": 27, "taker_buy_volume": 4732.4, "taker_buy_quote": 987.95771}, {"ts": 1770321480000, "open": 0.2086, "high": 0.2087, "low": 0.208, "close": 0.2083, "volume": 11000.6, "quote_volume": 2291.68897, "trades": 133, "taker_buy_volume": 144.5, "taker_buy_quote": 30.11377}, {"ts": 1770321540000, "open": 0.2084, "high": 0.2086, "low": 0.2083, "close": 0.2085, "volume": 763.7, "quote_volume": 159.16951, "trades": 12, "taker_buy_volume": 667.5, "taker_buy_quote": 139.12143}, {"ts": 1770321600000, "open": 0.2085, "high": 0.2088, "low": 0.2083, "close": 0.2087, "volume": 8550.7, "quote_volume": 1783.55672, "trades": 58, "taker_buy_volume": 3169.2, "taker_buy_quote": 661.19885}, {"ts": 1770321660000, "open": 0.2089, "high": 0.2099, "low": 0.2089, "close": 0.2099, "volume": 1837.3, "quote_volume": 384.69086, "trades": 27, "taker_buy_volume": 1789.4, "taker_buy_quote": 374.65581}, {"ts": 1770321720000, "open": 0.2099, "high": 0.2102, "low": 0.2092, "close": 0.2092, "volume": 7260.6, "quote_volume": 1523.21737, "trades": 70, "taker_buy_volume": 1920.8, "taker_buy_quote": 403.58583}, {"ts": 1770321780000, "open": 0.2091, "high": 0.2097, "low": 0.209, "close": 0.2097, "volume": 1456.0, "quote_volume": 305.08073, "trades": 15, "taker_buy_volume": 1360.0, "taker_buy_quote": 285.01193}, {"ts": 1770321840000, "open": 0.2097, "high": 0.2097, "low": 0.209, "close": 0.209, "volume": 8073.5, "quote_volume": 1689.28668, "trades": 145, "taker_buy_volume": 706.6, "taker_buy_quote": 148.08504}, {"ts": 1770321900000, "open": 0.2089, "high": 0.2091, "low": 0.2084, "close": 0.2086, "volume": 19186.0, "quote_volume": 4000.07584, "trades": 23, "taker_buy_volume": 10904.2, "taker_buy_quote": 2273.53327}, {"ts": 1770321960000, "open": 0.2085, "high": 0.2091, "low": 0.2084, "close": 0.2087, "volume": 9807.6, "quote_volume": 2046.70277, "trades": 113, "taker_buy_volume": 4111.2, "taker_buy_quote": 859.00219}, {"ts": 1770322020000, "open": 0.2089, "high": 0.2099, "low": 0.2088, "close": 0.2099, "volume": 11494.2, "quote_volume": 2404.91909, "trades": 62, "taker_buy_volume": 8322.0, "taker_buy_quote": 1741.67983}, {"ts": 1770322080000, "open": 0.2098, "high": 0.2103, "low": 0.2097, "close": 0.2098, "volume": 9934.8, "quote_volume": 2085.00625, "trades": 94, "taker_buy_volume": 4412.8, "taker_buy_quote": 926.50193}, {"ts": 1770322140000, "open": 0.2102, "high": 0.2103, "low": 0.2095, "close": 0.21, "volume": 1149.1, "quote_volume": 241.38164, "trades": 17, "taker_buy_volume": 663.4, "taker_buy_quote": 139.46525}, {"ts": 1770322200000, "open": 0.2098, "high": 0.2098, "low": 0.2092, "close": 0.2093, "volume": 13113.0, "quote_volume": 2746.18424, "trades": 124, "taker_buy_volume": 6657.0, "taker_buy_quote": 1394.28887}, {"ts": 1770322260000, "open": 0.2093, "high": 0.2093, "low": 0.209, "close": 0.209, "volume": 669.5, "quote_volume": 140.09756, "trades": 7, "taker_buy_volume": 477.7, "taker_buy_quote": 99.98261}, {"ts": 1770322320000, "open": 0.2089, "high": 0.209, "low": 0.2085, "close": 0.2088, "volume": 11951.6, "quote_volume": 2495.12924, "trades": 117, "taker_buy_volume": 5529.9, "taker_buy_quote": 1154.65544}, {"ts": 1770322380000, "open": 0.2087, "high": 0.2088, "low": 0.2081, "close": 0.2083, "volume": 12108.0, "quote_volume": 2522.04273, "trades": 37, "taker_buy_volume": 3275.9, "taker_buy_quote": 682.40421}, {"ts": 1770322440000, "open": 0.2082, "high": 0.2084, "low": 0.2076, "close": 0.2077, "volume": 39708.4, "quote_volume": 8256.3696, "trades": 130, "taker_buy_volume": 18815.6, "taker_buy_quote": 3912.25367}, {"ts": 1770322500000, "open": 0.2077, "high": 0.2079, "low": 0.207, "close": 0.207, "volume": 122896.3, "quote_volume": 25448.97378, "trades": 107, "taker_buy_volume": 21827.9, "taker_buy_quote": 4525.76883}, {"ts": 1770322560000, "open": 0.207, "high": 0.2071, "low": 0.2058, "close": 0.2058, "volume": 485755.9, "quote_volume": 100461.95703, "trades": 630, "taker_buy_volume": 63566.4, "taker_buy_quote": 13126.75682}, {"ts": 1770322620000, "open": 0.2057, "high": 0.2063, "low": 0.205, "close": 0.2063, "volume": 53425.0, "quote_volume": 10992.38508, "trades": 266, "taker_buy_volume": 35447.1, "taker_buy_quote": 7299.11243}, {"ts": 1770322680000, "open": 0.2061, "high": 0.2065, "low": 0.2058, "close": 0.2059, "volume": 30252.6, "quote_volume": 6235.69135, "trades": 236, "taker_buy_volume": 8217.5, "taker_buy_quote": 1693.62639}, {"ts": 1770322740000, "open": 0.2059, "high": 0.2062, "low": 0.2051, "close": 0.2052, "volume": 15411.2, "quote_volume": 3170.82916, "trades": 95, "taker_buy_volume": 5811.8, "taker_buy_quote": 1196.35015}, {"ts": 1770322800000, "open": 0.2052, "high": 0.2058, "low": 0.2049, "close": 0.2049, "volume": 14294.4, "quote_volume": 2934.16079, "trades": 147, "taker_buy_volume": 5532.4, "taker_buy_quote": 1135.64985}, {"ts": 1770322860000, "open": 0.2048, "high": 0.2051, "low": 0.2036, "close": 0.2039, "volume": 30670.4, "quote_volume": 6277.23512, "trades": 276, "taker_buy_volume": 14533.5, "taker_buy_quote": 2974.54466}, {"ts": 1770322920000, "open": 0.2039, "high": 0.2043, "low": 0.2028, "close": 0.2029, "volume": 64284.3, "quote_volume": 13086.63398, "trades": 430, "taker_buy_volume": 31294.2, "taker_buy_quote": 6373.54687}, {"ts": 1770322980000, "open": 0.2028, "high": 0.204, "low": 0.2024, "close": 0.203, "volume": 46075.7, "quote_volume": 9355.96733, "trades": 276, "taker_buy_volume": 27702.5, "taker_buy_quote": 5624.99021}, {"ts": 1770323040000, "open": 0.203, "high": 0.2042, "low": 0.2023, "close": 0.2037, "volume": 55814.2, "quote_volume": 11336.91997, "trades": 439, "taker_buy_volume": 20808.0, "taker_buy_quote": 4225.91555}, {"ts": 1770323100000, "open": 0.2034, "high": 0.2035, "low": 0.2003, "close": 0.2007, "volume": 53062.5, "quote_volume": 10678.55807, "trades": 292, "taker_buy_volume": 18329.6, "taker_buy_quote": 3690.15882}, {"ts": 1770323160000, "open": 0.2007, "high": 0.2027, "low": 0.2, "close": 0.2024, "volume": 86169.6, "quote_volume": 17356.50369, "trades": 400, "taker_buy_volume": 54082.5, "taker_buy_quote": 10907.96902}, {"ts": 1770323220000, "open": 0.2028, "high": 0.2048, "low": 0.2028, "close": 0.2038, "volume": 63701.4, "quote_volume": 12978.11159, "trades": 278, "taker_buy_volume": 44406.6, "taker_buy_quote": 9045.87673}, {"ts": 1770323280000, "open": 0.2038, "high": 0.2048, "low": 0.2034, "close": 0.2039, "volume": 21110.2, "quote_volume": 4309.47841, "trades": 203, "taker_buy_volume": 6649.9, "taker_buy_quote": 1358.49376}, {"ts": 1770323340000, "open": 0.2038, "high": 0.2045, "low": 0.2032, "close": 0.2033, "volume": 36795.9, "quote_volume": 7503.18066, "trades": 263, "taker_buy_volume": 14704.3, "taker_buy_quote": 2999.51983}, {"ts": 1770323400000, "open": 0.2032, "high": 0.2044, "low": 0.2027, "close": 0.2035, "volume": 28489.4, "quote_volume": 5797.90499, "trades": 221, "taker_buy_volume": 14043.1, "taker_buy_quote": 2857.81202}, {"ts": 1770323460000, "open": 0.2034, "high": 0.2044, "low": 0.2026, "close": 0.2027, "volume": 51168.8, "quote_volume": 10402.63743, "trades": 428, "taker_buy_volume": 20633.9, "taker_buy_quote": 4197.52199}, {"ts": 1770323520000, "open": 0.2027, "high": 0.204, "low": 0.2023, "close": 0.2039, "volume": 47436.4, "quote_volume": 9641.83898, "trades": 270, "taker_buy_volume": 34534.1, "taker_buy_quote": 7024.11693}, {"ts": 1770323580000, "open": 0.2041, "high": 0.2047, "low": 0.2039, "close": 0.2044, "volume": 28502.8, "quote_volume": 5824.35089, "trades": 206, "taker_buy_volume": 8165.9, "taker_buy_quote": 1668.94959}, {"ts": 1770323640000, "open": 0.2045, "high": 0.2051, "low": 0.2039, "close": 0.2045, "volume": 40977.5, "quote_volume": 8375.48676, "trades": 196, "taker_buy_volume": 16245.4, "taker_buy_quote": 3324.02443}, {"ts": 1770323700000, "open": 0.2044, "high": 0.2054, "low": 0.2044, "close": 0.2046, "volume": 31204.2, "quote_volume": 6391.4936, "trades": 267, "taker_buy_volume": 11972.5, "taker_buy_quote": 2452.73552}, {"ts": 1770323760000, "open": 0.2045, "high": 0.2046, "low": 0.2027, "close": 0.2046, "volume": 43288.4, "quote_volume": 8815.20891, "trades": 315, "taker_buy_volume": 24836.6, "taker_buy_quote": 5056.88216}, {"ts": 1770323820000, "open": 0.2047, "high": 0.2069, "low": 0.2047, "close": 0.2061, "volume": 46885.6, "quote_volume": 9671.19508, "trades": 240, "taker_buy_volume": 25718.4, "taker_buy_quote": 5308.50786}, {"ts": 1770323880000, "open": 0.2061, "high": 0.2061, "low": 0.2046, "close": 0.2053, "volume": 27653.4, "quote_volume": 5682.87791, "trades": 216, "taker_buy_volume": 15360.0, "taker_buy_quote": 3156.37297}, {"ts": 1770323940000, "open": 0.2053, "high": 0.2065, "low": 0.2053, "close": 0.206, "volume": 16465.4, "quote_volume": 3391.18771, "trades": 107, "taker_buy_volume": 9896.9, "taker_buy_quote": 2039.35787}, {"ts": 1770324000000, "open": 0.2061, "high": 0.2078, "low": 0.2061, "close": 0.2072, "volume": 20447.5, "quote_volume": 4236.23616, "trades": 187, "taker_buy_volume": 10198.8, "taker_buy_quote": 2114.11651}, {"ts": 1770324060000, "open": 0.2071, "high": 0.2073, "low": 0.2062, "close": 0.2062, "volume": 5444.9, "quote_volume": 1125.87364, "trades": 55, "taker_buy_volume": 2417.9, "taker_buy_quote": 499.98804}, {"ts": 1770324120000, "open": 0.2061, "high": 0.2063, "low": 0.2049, "close": 0.2053, "volume": 25178.3, "quote_volume": 5174.36935, "trades": 179, "taker_buy_volume": 12566.2, "taker_buy_quote": 2582.56477}, {"ts": 1770324180000, "open": 0.2053, "high": 0.2059, "low": 0.205, "close": 0.2053, "volume": 23274.3, "quote_volume": 4782.06727, "trades": 151, "taker_buy_volume": 10454.9, "taker_buy_quote": 2148.74058}, {"ts": 1770324240000, "open": 0.2052, "high": 0.2054, "low": 0.2048, "close": 0.2051, "volume": 15909.6, "quote_volume": 3264.71272, "trades": 135, "taker_buy_volume": 8153.1, "taker_buy_quote": 1674.10189}, {"ts": 1770324300000, "open": 0.2051, "high": 0.2052, "low": 0.2041, "close": 0.205, "volume": 29820.3, "quote_volume": 6100.47649, "trades": 351, "taker_buy_volume": 9218.2, "taker_buy_quote": 1885.36021}, {"ts": 1770324360000, "open": 0.2049, "high": 0.2051, "low": 0.2039, "close": 0.2041, "volume": 12161.2, "quote_volume": 2487.77843, "trades": 148, "taker_buy_volume": 3812.4, "taker_buy_quote": 780.87741}, {"ts": 1770324420000, "open": 0.2041, "high": 0.2042, "low": 0.2036, "close": 0.2038, "volume": 4734.0, "quote_volume": 964.85025, "trades": 76, "taker_buy_volume": 1077.9, "taker_buy_quote": 219.8362}, {"ts": 1770324480000, "open": 0.2037, "high": 0.204, "low": 0.2026, "close": 0.2026, "volume": 21313.2, "quote_volume": 4332.71458, "trades": 216, "taker_buy_volume": 12755.8, "taker_buy_quote": 2593.47961}, {"ts": 1770324540000, "open": 0.2027, "high": 0.2028, "low": 0.202, "close": 0.2025, "volume": 30547.1, "quote_volume": 6185.31064, "trades": 322, "taker_buy_volume": 14499.4, "taker_buy_quote": 2936.34505}, {"ts": 1770324600000, "open": 0.2026, "high": 0.2031, "low": 0.2021, "close": 0.2021, "volume": 18512.9, "quote_volume": 3750.24963, "trades": 189, "taker_buy_volume": 4388.5, "taker_buy_quote": 889.17328}, {"ts": 1770324660000, "open": 0.2021, "high": 0.2028, "low": 0.2013, "close": 0.2018, "volume": 31516.9, "quote_volume": 6365.39393, "trades": 322, "taker_buy_volume": 14209.8, "taker_buy_quote": 2869.59429}, {"ts": 1770324720000, "open": 0.2017, "high": 0.2018, "low": 0.2009, "close": 0.2009, "volume": 23712.8, "quote_volume": 4774.83003, "trades": 278, "taker_buy_volume": 13218.5, "taker_buy_quote": 2660.93258}, {"ts": 1770324780000, "open": 0.2009, "high": 0.2011, "low": 0.2003, "close": 0.201, "volume": 26602.7, "quote_volume": 5339.25037, "trades": 291, "taker_buy_volume": 11099.4, "taker_buy_quote": 2228.664}, {"ts": 1770324840000, "open": 0.2011, "high": 0.2012, "low": 0.2002, "close": 0.2003, "volume": 16682.0, "quote_volume": 3349.01259, "trades": 164, "taker_buy_volume": 4335.5, "taker_buy_quote": 871.74489}, {"ts": 1770324900000, "open": 0.2003, "high": 0.2012, "low": 0.1998, "close": 0.2009, "volume": 39628.3, "quote_volume": 7947.15987, "trades": 280, "taker_buy_volume": 21486.3, "taker_buy_quote": 4309.43987}, {"ts": 1770324960000, "open": 0.2009, "high": 0.2017, "low": 0.2004, "close": 0.2012, "volume": 24299.1, "quote_volume": 4888.85024, "trades": 225, "taker_buy_volume": 8772.1, "taker_buy_quote": 1765.09237}, {"ts": 1770325020000, "open": 0.2012, "high": 0.2023, "low": 0.201, "close": 0.2018, "volume": 38066.7, "quote_volume": 7680.75709, "trades": 243, "taker_buy_volume": 27125.9, "taker_buy_quote": 5474.85476}, {"ts": 1770325080000, "open": 0.2017, "high": 0.2035, "low": 0.2017, "close": 0.2034, "volume": 20802.1, "quote_volume": 4218.10047, "trades": 253, "taker_buy_volume": 8444.7, "taker_buy_quote": 1712.08355}, {"ts": 1770325140000, "open": 0.2034, "high": 0.2034, "low": 0.2026, "close": 0.2027, "volume": 25640.4, "quote_volume": 5206.01722, "trades": 193, "taker_buy_volume": 12607.7, "taker_buy_quote": 2561.19441}, {"ts": 1770325200000, "open": 0.2027, "high": 0.2055, "low": 0.2024, "close": 0.2055, "volume": 26481.4, "quote_volume": 5416.94053, "trades": 178, "taker_buy_volume": 16845.2, "taker_buy_quote": 3448.58118}, {"ts": 1770325260000, "open": 0.2054, "high": 0.2054, "low": 0.203, "close": 0.2035, "volume": 56087.9, "quote_volume": 11464.53279, "trades": 336, "taker_buy_volume": 20164.6, "taker_buy_quote": 4118.49691}, {"ts": 1770325320000, "open": 0.2035, "high": 0.205, "low": 0.2033, "close": 0.2047, "volume": 20492.6, "quote_volume": 4186.29266, "trades": 190, "taker_buy_volume": 15053.5, "taker_buy_quote": 3075.77634}, {"ts": 1770325380000, "open": 0.2048, "high": 0.206, "low": 0.2046, "close": 0.2055, "volume": 30735.6, "quote_volume": 6311.58028, "trades": 163, "taker_buy_volume": 19836.1, "taker_buy_quote": 4072.81378}, {"ts": 1770325440000, "open": 0.2057, "high": 0.2078, "low": 0.2057, "close": 0.2067, "volume": 42098.2, "quote_volume": 8711.76701, "trades": 201, "taker_buy_volume": 15811.5, "taker_buy_quote": 3271.65298}, {"ts": 1770325500000, "open": 0.2066, "high": 0.2076, "low": 0.2063, "close": 0.2063, "volume": 17999.3, "quote_volume": 3725.91314, "trades": 193, "taker_buy_volume": 11530.4, "taker_buy_quote": 2387.1171}, {"ts": 1770325560000, "open": 0.2064, "high": 0.2064, "low": 0.2055, "close": 0.2056, "volume": 2279.4, "quote_volume": 469.25063, "trades": 48, "taker_buy_volume": 933.7, "taker_buy_quote": 192.15858}, {"ts": 1770325620000, "open": 0.2057, "high": 0.2057, "low": 0.205, "close": 0.2053, "volume": 6420.0, "quote_volume": 1318.22094, "trades": 89, "taker_buy_volume": 1110.1, "taker_buy_quote": 227.96862}, {"ts": 1770325680000, "open": 0.2052, "high": 0.2061, "low": 0.2051, "close": 0.2051, "volume": 1896.8, "quote_volume": 390.05354, "trades": 36, "taker_buy_volume": 1408.8, "taker_buy_quote": 289.81362}, {"ts": 1770325740000, "open": 0.205, "high": 0.2051, "low": 0.2045, "close": 0.2045, "volume": 5656.1, "quote_volume": 1158.13313, "trades": 90, "taker_buy_volume": 573.6, "taker_buy_quote": 117.49418}, {"ts": 1770325800000, "open": 0.2044, "high": 0.2046, "low": 0.2035, "close": 0.2035, "volume": 11287.6, "quote_volume": 2303.23844, "trades": 150, "taker_buy_volume": 4515.8, "taker_buy_quote": 921.87918}, {"ts": 1770325860000, "open": 0.2035, "high": 0.2038, "low": 0.2028, "close": 0.203, "volume": 39292.5, "quote_volume": 7988.41025, "trades": 253, "taker_buy_volume": 28298.2, "taker_buy_quote": 5754.61431}, {"ts": 1770325920000, "open": 0.2029, "high": 0.2035, "low": 0.2026, "close": 0.2032, "volume": 9927.6, "quote_volume": 2014.71074, "trades": 106, "taker_buy_volume": 4281.1, "taker_buy_quote": 869.02276}, {"ts": 1770325980000, "open": 0.2032, "high": 0.2035, "low": 0.2027, "close": 0.2028, "volume": 20629.8, "quote_volume": 4191.03714, "trades": 117, "taker_buy_volume": 3995.4, "taker_buy_quote": 811.60576}, {"ts": 1770326040000, "open": 0.2026, "high": 0.2028, "low": 0.2022, "close": 0.2023, "volume": 12514.4, "quote_volume": 2533.6493, "trades": 131, "taker_buy_volume": 9479.1, "taker_buy_quote": 1919.39503}, {"ts": 1770326100000, "open": 0.2022, "high": 0.2024, "low": 0.2012, "close": 0.2019, "volume": 40757.8, "quote_volume": 8229.60945, "trades": 316, "taker_buy_volume": 22188.2, "taker_buy_quote": 4482.55058}, {"ts": 1770326160000, "open": 0.202, "high": 0.2028, "low": 0.2017, "close": 0.2019, "volume": 14626.4, "quote_volume": 2960.10233, "trades": 131, "taker_buy_volume": 2922.2, "taker_buy_quote": 591.41734}, {"ts": 1770326220000, "open": 0.2018, "high": 0.2018, "low": 0.2006, "close": 0.2007, "volume": 24900.4, "quote_volume": 5010.88878, "trades": 188, "taker_buy_volume": 8478.3, "taker_buy_quote": 1705.20698}, {"ts": 1770326280000, "open": 0.2006, "high": 0.2011, "low": 0.2004, "close": 0.2006, "volume": 18023.3, "quote_volume": 3618.06326, "trades": 256, "taker_buy_volume": 4987.7, "taker_buy_quote": 1001.0525}, {"ts": 1770326340000, "open": 0.2005, "high": 0.2007, "low": 0.2001, "close": 0.2001, "volume": 19849.4, "quote_volume": 3978.22792, "trades": 189, "taker_buy_volume": 4661.8, "taker_buy_quote": 934.87046}, {"ts": 1770326400000, "open": 0.2002, "high": 0.2008, "low": 0.1998, "close": 0.2006, "volume": 15144.5, "quote_volume": 3032.1247, "trades": 123, "taker_buy_volume": 10621.4, "taker_buy_quote": 2125.92774}, {"ts": 1770326460000, "open": 0.2007, "high": 0.2028, "low": 0.2007, "close": 0.2017, "volume": 78534.5, "quote_volume": 15884.84115, "trades": 343, "taker_buy_volume": 36629.3, "taker_buy_quote": 7414.01718}, {"ts": 1770326520000, "open": 0.2017, "high": 0.2027, "low": 0.2017, "close": 0.2017, "volume": 30413.1, "quote_volume": 6153.47549, "trades": 220, "taker_buy_volume": 21002.9, "taker_buy_quote": 4250.8796}, {"ts": 1770326580000, "open": 0.2019, "high": 0.2054, "low": 0.2019, "close": 0.2048, "volume": 68437.8, "quote_volume": 13979.13201, "trades": 236, "taker_buy_volume": 44545.2, "taker_buy_quote": 9100.61694}, {"ts": 1770326640000, "open": 0.2047, "high": 0.2057, "low": 0.204, "close": 0.2041, "volume": 46426.4, "quote_volume": 9503.63762, "trades": 183, "taker_buy_volume": 15612.4, "taker_buy_quote": 3196.00804}, {"ts": 1770326700000, "open": 0.2041, "high": 0.2046, "low": 0.2034, "close": 0.2034, "volume": 24136.7, "quote_volume": 4925.07681, "trades": 117, "taker_buy_volume": 13834.1, "taker_buy_quote": 2825.21515}, {"ts": 1770326760000, "open": 0.2035, "high": 0.2036, "low": 0.2029, "close": 0.2029, "volume": 7373.4, "quote_volume": 1498.9106, "trades": 99, "taker_buy_volume": 4068.4, "taker_buy_quote": 827.47918}, {"ts": 1770326820000, "open": 0.2029, "high": 0.2033, "low": 0.2023, "close": 0.2033, "volume": 9978.5, "quote_volume": 2022.40435, "trades": 71, "taker_buy_volume": 4149.7, "taker_buy_quote": 841.20991}, {"ts": 1770326880000, "open": 0.2033, "high": 0.2038, "low": 0.203, "close": 0.2037, "volume": 9735.1, "quote_volume": 1979.32531, "trades": 89, "taker_buy_volume": 4178.5, "taker_buy_quote": 849.95836}, {"ts": 1770326940000, "open": 0.2037, "high": 0.2049, "low": 0.2037, "close": 0.2049, "volume": 2965.5, "quote_volume": 605.43246, "trades": 66, "taker_buy_volume": 1646.4, "taker_buy_quote": 336.14995}, {"ts": 1770327000000, "open": 0.205, "high": 0.2055, "low": 0.2043, "close": 0.2047, "volume": 36770.4, "quote_volume": 7538.51039, "trades": 205, "taker_buy_volume": 20436.4, "taker_buy_quote": 4193.30299}, {"ts": 1770327060000, "open": 0.2051, "high": 0.2051, "low": 0.2043, "close": 0.2051, "volume": 6930.6, "quote_volume": 1420.41699, "trades": 46, "taker_buy_volume": 6307.4, "taker_buy_quote": 1292.88764}, {"ts": 1770327120000, "open": 0.2051, "high": 0.2055, "low": 0.2043, "close": 0.2044, "volume": 10032.8, "quote_volume": 2056.46556, "trades": 74, "taker_buy_volume": 2187.8, "taker_buy_quote": 448.80616}, {"ts": 1770327180000, "open": 0.2043, "high": 0.2043, "low": 0.2036, "close": 0.2037, "volume": 6992.6, "quote_volume": 1425.56924, "trades": 81, "taker_buy_volume": 3367.4, "taker_buy_quote": 686.92576}, {"ts": 1770327240000, "open": 0.2036, "high": 0.2036, "low": 0.2027, "close": 0.2029, "volume": 19165.5, "quote_volume": 3896.04074, "trades": 65, "taker_buy_volume": 17277.5, "taker_buy_quote": 3512.51571}, {"ts": 1770327300000, "open": 0.2029, "high": 0.2034, "low": 0.2025, "close": 0.203, "volume": 25321.3, "quote_volume": 5144.02236, "trades": 99, "taker_buy_volume": 7660.4, "taker_buy_quote": 1557.09195}, {"ts": 1770327360000, "open": 0.2029, "high": 0.203, "low": 0.2018, "close": 0.202, "volume": 9156.2, "quote_volume": 1853.30323, "trades": 87, "taker_buy_volume": 5366.7, "taker_buy_quote": 1086.76704}, {"ts": 1770327420000, "open": 0.202, "high": 0.2025, "low": 0.202, "close": 0.2025, "volume": 19420.4, "quote_volume": 3930.69701, "trades": 97, "taker_buy_volume": 4102.6, "taker_buy_quote": 830.73186}, {"ts": 1770327480000, "open": 0.2026, "high": 0.2029, "low": 0.2024, "close": 0.2026, "volume": 25064.8, "quote_volume": 5081.33315, "trades": 134, "taker_buy_volume": 12669.4, "taker_buy_quote": 2569.3522}, {"ts": 1770327540000, "open": 0.2027, "high": 0.2029, "low": 0.2024, "close": 0.2027, "volume": 16843.6, "quote_volume": 3413.58389, "trades": 125, "taker_buy_volume": 3344.9, "taker_buy_quote": 678.10034}, {"ts": 1770327600000, "open": 0.2029, "high": 0.2033, "low": 0.2029, "close": 0.2033, "volume": 8067.6, "quote_volume": 1638.61506, "trades": 55, "taker_buy_volume": 3896.0, "taker_buy_quote": 791.57466}, {"ts": 1770327660000, "open": 0.2032, "high": 0.2034, "low": 0.2028, "close": 0.2032, "volume": 8848.7, "quote_volume": 1797.23889, "trades": 91, "taker_buy_volume": 3411.6, "taker_buy_quote": 693.50132}, {"ts": 1770327720000, "open": 0.2033, "high": 0.2036, "low": 0.203, "close": 0.2033, "volume": 10413.2, "quote_volume": 2117.00754, "trades": 86, "taker_buy_volume": 4789.7, "taker_buy_quote": 973.76727}, {"ts": 1770327780000, "open": 0.2032, "high": 0.2034, "low": 0.202, "close": 0.202, "volume": 5645.6, "quote_volume": 1145.78188, "trades": 60, "taker_buy_volume": 2740.0, "taker_buy_quote": 556.65945}, {"ts": 1770327840000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.2017, "volume": 23726.6, "quote_volume": 4784.272, "trades": 97, "taker_buy_volume": 16776.6, "taker_buy_quote": 3382.89865}, {"ts": 1770327900000, "open": 0.2016, "high": 0.2022, "low": 0.2015, "close": 0.2018, "volume": 11751.0, "quote_volume": 2371.75178, "trades": 68, "taker_buy_volume": 3096.2, "taker_buy_quote": 625.18115}, {"ts": 1770327960000, "open": 0.2017, "high": 0.2022, "low": 0.2013, "close": 0.2022, "volume": 5688.5, "quote_volume": 1148.16973, "trades": 87, "taker_buy_volume": 3425.5, "taker_buy_quote": 691.80431}, {"ts": 1770328020000, "open": 0.2023, "high": 0.2029, "low": 0.2022, "close": 0.2024, "volume": 19163.2, "quote_volume": 3880.79432, "trades": 130, "taker_buy_volume": 4533.4, "taker_buy_quote": 918.67274}, {"ts": 1770328080000, "open": 0.2024, "high": 0.2028, "low": 0.2021, "close": 0.2021, "volume": 9724.3, "quote_volume": 1968.45466, "trades": 95, "taker_buy_volume": 4760.4, "taker_buy_quote": 963.6378}, {"ts": 1770328140000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.2011, "volume": 15120.0, "quote_volume": 3047.37675, "trades": 122, "taker_buy_volume": 2237.3, "taker_buy_quote": 450.70288}, {"ts": 1770328200000, "open": 0.201, "high": 0.2014, "low": 0.2005, "close": 0.2012, "volume": 15893.2, "quote_volume": 3194.01614, "trades": 161, "taker_buy_volume": 6912.3, "taker_buy_quote": 1388.74043}, {"ts": 1770328260000, "open": 0.2012, "high": 0.2014, "low": 0.2005, "close": 0.2007, "volume": 12809.5, "quote_volume": 2572.49604, "trades": 102, "taker_buy_volume": 7951.6, "taker_buy_quote": 1596.90676}, {"ts": 1770328320000, "open": 0.2008, "high": 0.2009, "low": 0.2001, "close": 0.2004, "volume": 31714.8, "quote_volume": 6364.28561, "trades": 195, "taker_buy_volume": 15787.5, "taker_buy_quote": 3166.86839}, {"ts": 1770328380000, "open": 0.2003, "high": 0.2007, "low": 0.2, "close": 0.2002, "volume": 15185.9, "quote_volume": 3042.35596, "trades": 97, "taker_buy_volume": 4950.2, "taker_buy_quote": 991.9018}, {"ts": 1770328440000, "open": 0.2002, "high": 0.2009, "low": 0.2001, "close": 0.2006, "volume": 10960.3, "quote_volume": 2198.47927, "trades": 70, "taker_buy_volume": 4672.9, "taker_buy_quote": 937.03791}, {"ts": 1770328500000, "open": 0.2005, "high": 0.2011, "low": 0.2003, "close": 0.2003, "volume": 16337.7, "quote_volume": 3280.69826, "trades": 94, "taker_buy_volume": 1315.4, "taker_buy_quote": 263.89382}, {"ts": 1770328560000, "open": 0.2002, "high": 0.2002, "low": 0.1992, "close": 0.1995, "volume": 10304.6, "quote_volume": 2058.3562, "trades": 86, "taker_buy_volume": 8677.5, "taker_buy_quote": 1733.52818}, {"ts": 1770328620000, "open": 0.1994, "high": 0.2005, "low": 0.1992, "close": 0.1997, "volume": 41779.0, "quote_volume": 8356.61667, "trades": 181, "taker_buy_volume": 18327.8, "taker_buy_quote": 3668.21434}, {"ts": 1770328680000, "open": 0.1998, "high": 0.2003, "low": 0.1998, "close": 0.2002, "volume": 12359.3, "quote_volume": 2473.73863, "trades": 91, "taker_buy_volume": 2883.7, "taker_buy_quote": 577.16972}, {"ts": 1770328740000, "open": 0.2002, "high": 0.2006, "low": 0.2001, "close": 0.2001, "volume": 25568.1, "quote_volume": 5123.05143, "trades": 135, "taker_buy_volume": 5217.9, "taker_buy_quote": 1046.01595}, {"ts": 1770328800000, "open": 0.2, "high": 0.2011, "low": 0.2, "close": 0.201, "volume": 7047.1, "quote_volume": 1412.1808, "trades": 57, "taker_buy_volume": 6014.6, "taker_buy_quote": 1205.3741}, {"ts": 1770328860000, "open": 0.2009, "high": 0.2015, "low": 0.2004, "close": 0.2007, "volume": 33691.9, "quote_volume": 6771.56786, "trades": 189, "taker_buy_volume": 24495.8, "taker_buy_quote": 4925.07791}, {"ts": 1770328920000, "open": 0.2007, "high": 0.2007, "low": 0.1997, "close": 0.2, "volume": 19469.7, "quote_volume": 3899.1419, "trades": 162, "taker_buy_volume": 5078.2, "taker_buy_quote": 1018.25669}, {"ts": 1770328980000, "open": 0.1999, "high": 0.2011, "low": 0.1997, "close": 0.2, "volume": 21832.0, "quote_volume": 4380.93453, "trades": 98, "taker_buy_volume": 10633.7, "taker_buy_quote": 2137.54897}, {"ts": 1770329040000, "open": 0.1999, "high": 0.2004, "low": 0.1995, "close": 0.2003, "volume": 18264.9, "quote_volume": 3651.74053, "trades": 190, "taker_buy_volume": 1503.9, "taker_buy_quote": 300.93033}, {"ts": 1770329100000, "open": 0.2001, "high": 0.2007, "low": 0.1995, "close": 0.1995, "volume": 15102.9, "quote_volume": 3027.27813, "trades": 83, "taker_buy_volume": 11629.8, "taker_buy_quote": 2331.99275}, {"ts": 1770329160000, "open": 0.1995, "high": 0.2, "low": 0.1993, "close": 0.1995, "volume": 18490.4, "quote_volume": 3690.04556, "trades": 217, "taker_buy_volume": 8474.4, "taker_buy_quote": 1691.53431}, {"ts": 1770329220000, "open": 0.1995, "high": 0.1996, "low": 0.1988, "close": 0.1989, "volume": 33111.1, "quote_volume": 6602.2142, "trades": 203, "taker_buy_volume": 19741.7, "taker_buy_quote": 3936.50298}, {"ts": 1770329280000, "open": 0.1989, "high": 0.201, "low": 0.1982, "close": 0.2006, "volume": 85993.8, "quote_volume": 17177.69452, "trades": 450, "taker_buy_volume": 34084.8, "taker_buy_quote": 6803.75635}, {"ts": 1770329340000, "open": 0.2007, "high": 0.2017, "low": 0.2002, "close": 0.2014, "volume": 56539.6, "quote_volume": 11364.88208, "trades": 229, "taker_buy_volume": 26973.3, "taker_buy_quote": 5425.06777}, {"ts": 1770329400000, "open": 0.2014, "high": 0.202, "low": 0.2006, "close": 0.2006, "volume": 44219.8, "quote_volume": 8904.94995, "trades": 232, "taker_buy_volume": 20645.3, "taker_buy_quote": 4157.32141}, {"ts": 1770329460000, "open": 0.2007, "high": 0.2008, "low": 0.2003, "close": 0.2008, "volume": 4409.9, "quote_volume": 884.69358, "trades": 86, "taker_buy_volume": 1469.9, "taker_buy_quote": 295.08138}, {"ts": 1770329520000, "open": 0.201, "high": 0.2012, "low": 0.2005, "close": 0.201, "volume": 17390.0, "quote_volume": 3492.92075, "trades": 158, "taker_buy_volume": 1474.7, "taker_buy_quote": 296.48868}, {"ts": 1770329580000, "open": 0.201, "high": 0.2011, "low": 0.2003, "close": 0.2005, "volume": 4542.6, "quote_volume": 912.10327, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329640000, "open": 0.2005, "high": 0.2007, "low": 0.2005, "close": 0.2005, "volume": 10757.9, "quote_volume": 2157.34177, "trades": 47, "taker_buy_volume": 5571.7, "taker_buy_quote": 1117.12585}, {"ts": 1770329700000, "open": 0.2005, "high": 0.2009, "low": 0.1998, "close": 0.1998, "volume": 8991.2, "quote_volume": 1802.26488, "trades": 58, "taker_buy_volume": 4668.5, "taker_buy_quote": 935.73034}, {"ts": 1770329760000, "open": 0.1998, "high": 0.2002, "low": 0.1995, "close": 0.1998, "volume": 34368.4, "quote_volume": 6871.93578, "trades": 179, "taker_buy_volume": 3271.8, "taker_buy_quote": 653.96052}, {"ts": 1770329820000, "open": 0.1997, "high": 0.1997, "low": 0.1974, "close": 0.1977, "volume": 42361.4, "quote_volume": 8386.61287, "trades": 108, "taker_buy_volume": 30518.5, "taker_buy_quote": 6041.39246}, {"ts": 1770329880000, "open": 0.1977, "high": 0.1985, "low": 0.1974, "close": 0.1979, "volume": 73410.6, "quote_volume": 14530.79229, "trades": 270, "taker_buy_volume": 40372.2, "taker_buy_quote": 7992.26908}, {"ts": 1770329940000, "open": 0.198, "high": 0.1988, "low": 0.1975, "close": 0.1986, "volume": 9020.0, "quote_volume": 1786.13402, "trades": 145, "taker_buy_volume": 1837.0, "taker_buy_quote": 363.44615}, {"ts": 1770330000000, "open": 0.1986, "high": 0.1988, "low": 0.198, "close": 0.198, "volume": 24905.7, "quote_volume": 4943.27019, "trades": 92, "taker_buy_volume": 13026.4, "taker_buy_quote": 2586.26338}, {"ts": 1770330060000, "open": 0.1979, "high": 0.1983, "low": 0.1977, "close": 0.1981, "volume": 25840.8, "quote_volume": 5120.55489, "trades": 81, "taker_buy_volume": 19274.2, "taker_buy_quote": 3819.80677}, {"ts": 1770330120000, "open": 0.1981, "high": 0.1984, "low": 0.1972, "close": 0.1972, "volume": 22607.1, "quote_volume": 4475.81033, "trades": 130, "taker_buy_volume": 1074.0, "taker_buy_quote": 212.4372}, {"ts": 1770330180000, "open": 0.1973, "high": 0.1977, "low": 0.1971, "close": 0.1975, "volume": 21366.2, "quote_volume": 4217.79352, "trades": 31, "taker_buy_volume": 19085.2, "taker_buy_quote": 3767.91511}, {"ts": 1770330240000, "open": 0.1977, "high": 0.1977, "low": 0.197, "close": 0.1976, "volume": 14254.1, "quote_volume": 2815.67553, "trades": 56, "taker_buy_volume": 164.0, "taker_buy_quote": 32.4026}, {"ts": 1770330300000, "open": 0.1977, "high": 0.1982, "low": 0.1976, "close": 0.1978, "volume": 6412.9, "quote_volume": 1268.38069, "trades": 13, "taker_buy_volume": 3817.3, "taker_buy_quote": 754.69031}, {"ts": 1770330360000, "open": 0.1977, "high": 0.1981, "low": 0.1977, "close": 0.1977, "volume": 2310.9, "quote_volume": 457.32845, "trades": 46, "taker_buy_volume": 63.5, "taker_buy_quote": 12.57935}, {"ts": 1770330420000, "open": 0.1977, "high": 0.1985, "low": 0.1977, "close": 0.1984, "volume": 4577.3, "quote_volume": 907.35034, "trades": 61, "taker_buy_volume": 511.4, "taker_buy_quote": 101.35948}, {"ts": 1770330480000, "open": 0.1986, "high": 0.2018, "low": 0.1986, "close": 0.2017, "volume": 47988.8, "quote_volume": 9610.30635, "trades": 126, "taker_buy_volume": 35866.5, "taker_buy_quote": 7175.24541}, {"ts": 1770330540000, "open": 0.2018, "high": 0.2028, "low": 0.2018, "close": 0.2022, "volume": 25796.3, "quote_volume": 5220.58562, "trades": 127, "taker_buy_volume": 12742.8, "taker_buy_quote": 2579.43089}, {"ts": 1770330600000, "open": 0.2023, "high": 0.2036, "low": 0.202, "close": 0.2026, "volume": 53039.5, "quote_volume": 10757.69153, "trades": 230, "taker_buy_volume": 16679.7, "taker_buy_quote": 3383.31239}, {"ts": 1770330660000, "open": 0.2025, "high": 0.2025, "low": 0.2012, "close": 0.2012, "volume": 16170.9, "quote_volume": 3265.43213, "trades": 111, "taker_buy_volume": 3072.8, "taker_buy_quote": 619.77194}, {"ts": 1770330720000, "open": 0.2011, "high": 0.2011, "low": 0.2007, "close": 0.2009, "volume": 6603.5, "quote_volume": 1326.55709, "trades": 19, "taker_buy_volume": 4259.2, "taker_buy_quote": 855.30314}, {"ts": 1770330780000, "open": 0.2012, "high": 0.2012, "low": 0.2003, "close": 0.2008, "volume": 6314.4, "quote_volume": 1267.62424, "trades": 22, "taker_buy_volume": 4511.1, "taker_buy_quote": 905.72156}, {"ts": 1770330840000, "open": 0.2006, "high": 0.2012, "low": 0.2005, "close": 0.2007, "volume": 3306.6, "quote_volume": 664.03245, "trades": 46, "taker_buy_volume": 226.0, "taker_buy_quote": 45.426}, {"ts": 1770330900000, "open": 0.2008, "high": 0.2012, "low": 0.2004, "close": 0.201, "volume": 5765.3, "quote_volume": 1158.41737, "trades": 29, "taker_buy_volume": 794.1, "taker_buy_quote": 159.69351}, {"ts": 1770330960000, "open": 0.201, "high": 0.2012, "low": 0.2005, "close": 0.2007, "volume": 22118.0, "quote_volume": 4444.0209, "trades": 71, "taker_buy_volume": 16166.9, "taker_buy_quote": 3249.5111}, {"ts": 1770331020000, "open": 0.2007, "high": 0.2011, "low": 0.2006, "close": 0.2008, "volume": 1839.9, "quote_volume": 369.41933, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331080000, "open": 0.2008, "high": 0.2009, "low": 0.2005, "close": 0.2005, "volume": 5352.1, "quote_volume": 1073.77785, "trades": 65, "taker_buy_volume": 110.5, "taker_buy_quote": 22.1884}, {"ts": 1770331140000, "open": 0.2005, "high": 0.2007, "low": 0.2003, "close": 0.2007, "volume": 5935.9, "quote_volume": 1190.38508, "trades": 29, "taker_buy_volume": 2484.6, "taker_buy_quote": 498.1623}, {"ts": 1770331200000, "open": 0.2007, "high": 0.2009, "low": 0.2004, "close": 0.2007, "volume": 2267.8, "quote_volume": 455.08915, "trades": 27, "taker_buy_volume": 333.3, "taker_buy_quote": 66.95997}, {"ts": 1770331260000, "open": 0.2005, "high": 0.201, "low": 0.2005, "close": 0.201, "volume": 2410.5, "quote_volume": 483.75835, "trades": 19, "taker_buy_volume": 1664.5, "taker_buy_quote": 334.06515}, {"ts": 1770331320000, "open": 0.201, "high": 0.2012, "low": 0.2007, "close": 0.2011, "volume": 4853.0, "quote_volume": 975.62189, "trades": 35, "taker_buy_volume": 4067.0, "taker_buy_quote": 817.65589}, {"ts": 1770331380000, "open": 0.2007, "high": 0.2007, "low": 0.2006, "close": 0.2006, "volume": 8728.3, "quote_volume": 1751.16566, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 20.065}, {"ts": 1770331440000, "open": 0.2008, "high": 0.201, "low": 0.2008, "close": 0.2009, "volume": 3623.7, "quote_volume": 728.24278, "trades": 29, "taker_buy_volume": 3150.7, "taker_buy_quote": 633.22228}, {"ts": 1770331500000, "open": 0.2009, "high": 0.2013, "low": 0.2009, "close": 0.2013, "volume": 1733.0, "quote_volume": 348.6259, "trades": 15, "taker_buy_volume": 1538.0, "taker_buy_quote": 309.4303}, {"ts": 1770331560000, "open": 0.2013, "high": 0.2013, "low": 0.2005, "close": 0.2005, "volume": 6149.3, "quote_volume": 1236.04877, "trades": 53, "taker_buy_volume": 53.4, "taker_buy_quote": 10.71738}, {"ts": 1770331620000, "open": 0.2005, "high": 0.2005, "low": 0.2002, "close": 0.2005, "volume": 11872.3, "quote_volume": 2379.49289, "trades": 29, "taker_buy_volume": 9279.0, "taker_buy_quote": 1859.56614}, {"ts": 1770331680000, "open": 0.2004, "high": 0.2008, "low": 0.2003, "close": 0.2005, "volume": 2275.6, "quote_volume": 456.4568, "trades": 27, "taker_buy_volume": 392.0, "taker_buy_quote": 78.6759}, {"ts": 1770331740000, "open": 0.2005, "high": 0.201, "low": 0.2004, "close": 0.2008, "volume": 17748.0, "quote_volume": 3565.13223, "trades": 64, "taker_buy_volume": 10570.0, "taker_buy_quote": 2124.22223}, {"ts": 1770331800000, "open": 0.2008, "high": 0.201, "low": 0.2008, "close": 0.2008, "volume": 2348.0, "quote_volume": 471.5946, "trades": 14, "taker_buy_volume": 548.0, "taker_buy_quote": 110.148}, {"ts": 1770331860000, "open": 0.2008, "high": 0.2013, "low": 0.2006, "close": 0.2013, "volume": 12722.6, "quote_volume": 2555.89744, "trades": 18, "taker_buy_volume": 3748.0, "taker_buy_quote": 753.86806}, {"ts": 1770331920000, "open": 0.2014, "high": 0.2021, "low": 0.2014, "close": 0.2014, "volume": 1814.7, "quote_volume": 366.24361, "trades": 46, "taker_buy_volume": 508.1, "taker_buy_quote": 102.54701}, {"ts": 1770331980000, "open": 0.2015, "high": 0.2017, "low": 0.2015, "close": 0.2016, "volume": 483.4, "quote_volume": 97.4731, "trades": 8, "taker_buy_volume": 149.4, "taker_buy_quote": 30.11904}, {"ts": 1770332040000, "open": 0.2015, "high": 0.2015, "low": 0.2011, "close": 0.2011, "volume": 15528.3, "quote_volume": 3126.8866, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332100000, "open": 0.2011, "high": 0.2011, "low": 0.1999, "close": 0.2003, "volume": 20378.4, "quote_volume": 4081.28128, "trades": 79, "taker_buy_volume": 10979.5, "taker_buy_quote": 2198.24421}, {"ts": 1770332160000, "open": 0.2003, "high": 0.2005, "low": 0.2001, "close": 0.2005, "volume": 29574.0, "quote_volume": 5923.46512, "trades": 85, "taker_buy_volume": 12605.9, "taker_buy_quote": 2526.79989}, {"ts": 1770332220000, "open": 0.2004, "high": 0.2009, "low": 0.2004, "close": 0.2006, "volume": 21538.8, "quote_volume": 4323.06939, "trades": 112, "taker_buy_volume": 9803.0, "taker_buy_quote": 1967.48145}, {"ts": 1770332280000, "open": 0.2005, "high": 0.2005, "low": 0.2004, "close": 0.2004, "volume": 11107.4, "quote_volume": 2227.02372, "trades": 5, "taker_buy_volume": 99.8, "taker_buy_quote": 19.99992}, {"ts": 1770332340000, "open": 0.2003, "high": 0.2004, "low": 0.1998, "close": 0.1999, "volume": 11998.4, "quote_volume": 2401.55097, "trades": 57, "taker_buy_volume": 5596.4, "taker_buy_quote": 1121.29445}, {"ts": 1770332400000, "open": 0.2001, "high": 0.2006, "low": 0.2001, "close": 0.2006, "volume": 11950.0, "quote_volume": 2394.55887, "trades": 11, "taker_buy_volume": 11950.0, "taker_buy_quote": 2394.55887}, {"ts": 1770332460000, "open": 0.2006, "high": 0.2006, "low": 0.1999, "close": 0.2002, "volume": 15072.6, "quote_volume": 3017.74199, "trades": 174, "taker_buy_volume": 662.9, "taker_buy_quote": 132.64041}, {"ts": 1770332520000, "open": 0.2002, "high": 0.2009, "low": 0.2001, "close": 0.2009, "volume": 14225.9, "quote_volume": 2853.62706, "trades": 40, "taker_buy_volume": 193.2, "taker_buy_quote": 38.75017}, {"ts": 1770332580000, "open": 0.2011, "high": 0.2024, "low": 0.2011, "close": 0.2022, "volume": 15838.7, "quote_volume": 3197.25485, "trades": 85, "taker_buy_volume": 7737.9, "taker_buy_quote": 1562.37015}, {"ts": 1770332640000, "open": 0.2021, "high": 0.2037, "low": 0.2021, "close": 0.2035, "volume": 28034.8, "quote_volume": 5686.77879, "trades": 81, "taker_buy_volume": 22728.4, "taker_buy_quote": 4609.7755}, {"ts": 1770332700000, "open": 0.2038, "high": 0.2045, "low": 0.2034, "close": 0.2036, "volume": 56829.0, "quote_volume": 11596.88884, "trades": 93, "taker_buy_volume": 33719.6, "taker_buy_quote": 6878.01929}, {"ts": 1770332760000, "open": 0.2035, "high": 0.2039, "low": 0.2032, "close": 0.2039, "volume": 5396.7, "quote_volume": 1098.22526, "trades": 25, "taker_buy_volume": 3226.0, "taker_buy_quote": 656.86007}, {"ts": 1770332820000, "open": 0.2039, "high": 0.2039, "low": 0.2036, "close": 0.2037, "volume": 1175.2, "quote_volume": 239.37104, "trades": 27, "taker_buy_volume": 98.4, "taker_buy_quote": 20.05884}, {"ts": 1770332880000, "open": 0.2036, "high": 0.2036, "low": 0.2029, "close": 0.2032, "volume": 6575.4, "quote_volume": 1337.95248, "trades": 43, "taker_buy_volume": 796.7, "taker_buy_quote": 161.8541}, {"ts": 1770332940000, "open": 0.203, "high": 0.204, "low": 0.2028, "close": 0.2036, "volume": 8186.5, "quote_volume": 1666.35697, "trades": 38, "taker_buy_volume": 6319.2, "taker_buy_quote": 1286.22576}, {"ts": 1770333000000, "open": 0.2037, "high": 0.2042, "low": 0.2037, "close": 0.204, "volume": 5120.0, "quote_volume": 1044.20256, "trades": 61, "taker_buy_volume": 1903.4, "taker_buy_quote": 388.1899}, {"ts": 1770333060000, "open": 0.2041, "high": 0.2041, "low": 0.2036, "close": 0.204, "volume": 6246.8, "quote_volume": 1273.60744, "trades": 25, "taker_buy_volume": 1047.8, "taker_buy_quote": 213.76892}, {"ts": 1770333120000, "open": 0.2041, "high": 0.2045, "low": 0.2039, "close": 0.2039, "volume": 4409.8, "quote_volume": 901.01317, "trades": 31, "taker_buy_volume": 1942.9, "taker_buy_quote": 397.03897}, {"ts": 1770333180000, "open": 0.2039, "high": 0.204, "low": 0.2037, "close": 0.2039, "volume": 3283.0, "quote_volume": 669.39879, "trades": 21, "taker_buy_volume": 2980.1, "taker_buy_quote": 607.66208}, {"ts": 1770333240000, "open": 0.2038, "high": 0.2038, "low": 0.2034, "close": 0.2034, "volume": 2955.5, "quote_volume": 601.61145, "trades": 54, "taker_buy_volume": 497.1, "taker_buy_quote": 101.15985}, {"ts": 1770333300000, "open": 0.2034, "high": 0.2037, "low": 0.2034, "close": 0.2037, "volume": 1614.2, "quote_volume": 328.6367, "trades": 7, "taker_buy_volume": 1077.7, "taker_buy_quote": 219.46615}, {"ts": 1770333360000, "open": 0.2036, "high": 0.2036, "low": 0.2024, "close": 0.2025, "volume": 6595.9, "quote_volume": 1338.82725, "trades": 83, "taker_buy_volume": 2771.6, "taker_buy_quote": 561.7232}, {"ts": 1770333420000, "open": 0.2025, "high": 0.2032, "low": 0.2025, "close": 0.2031, "volume": 3119.8, "quote_volume": 632.82767, "trades": 61, "taker_buy_volume": 1609.8, "taker_buy_quote": 326.43003}, {"ts": 1770333480000, "open": 0.203, "high": 0.203, "low": 0.2025, "close": 0.2027, "volume": 4728.1, "quote_volume": 958.36662, "trades": 58, "taker_buy_volume": 1845.0, "taker_buy_quote": 373.78141}, {"ts": 1770333540000, "open": 0.2025, "high": 0.2025, "low": 0.2021, "close": 0.2021, "volume": 2134.4, "quote_volume": 431.87061, "trades": 18, "taker_buy_volume": 661.1, "taker_buy_quote": 133.67442}, {"ts": 1770333600000, "open": 0.2021, "high": 0.2021, "low": 0.2012, "close": 0.2012, "volume": 4212.9, "quote_volume": 849.70987, "trades": 41, "taker_buy_volume": 137.0, "taker_buy_quote": 27.5918}, {"ts": 1770333660000, "open": 0.2012, "high": 0.2012, "low": 0.2008, "close": 0.2009, "volume": 6126.5, "quote_volume": 1231.67045, "trades": 52, "taker_buy_volume": 1877.9, "taker_buy_quote": 377.67022}, {"ts": 1770333720000, "open": 0.2008, "high": 0.2009, "low": 0.2004, "close": 0.2004, "volume": 20131.0, "quote_volume": 4039.10427, "trades": 78, "taker_buy_volume": 16567.5, "taker_buy_quote": 3324.08121}, {"ts": 1770333780000, "open": 0.2005, "high": 0.2007, "low": 0.2004, "close": 0.2004, "volume": 2771.8, "quote_volume": 555.84463, "trades": 57, "taker_buy_volume": 377.1, "taker_buy_quote": 75.64936}, {"ts": 1770333840000, "open": 0.2004, "high": 0.2006, "low": 0.2, "close": 0.2002, "volume": 6271.6, "quote_volume": 1256.70128, "trades": 86, "taker_buy_volume": 745.0, "taker_buy_quote": 149.29538}, {"ts": 1770333900000, "open": 0.2002, "high": 0.2008, "low": 0.2002, "close": 0.2007, "volume": 8317.5, "quote_volume": 1668.07458, "trades": 72, "taker_buy_volume": 4541.5, "taker_buy_quote": 910.83804}, {"ts": 1770333960000, "open": 0.2008, "high": 0.201, "low": 0.2006, "close": 0.2009, "volume": 5942.0, "quote_volume": 1192.87294, "trades": 42, "taker_buy_volume": 2971.6, "taker_buy_quote": 596.70433}, {"ts": 1770334020000, "open": 0.2009, "high": 0.2012, "low": 0.2008, "close": 0.2009, "volume": 7018.5, "quote_volume": 1410.95728, "trades": 29, "taker_buy_volume": 246.7, "taker_buy_quote": 49.62107}, {"ts": 1770334080000, "open": 0.2011, "high": 0.2015, "low": 0.201, "close": 0.2013, "volume": 7381.8, "quote_volume": 1486.02758, "trades": 47, "taker_buy_volume": 4033.6, "taker_buy_quote": 812.38248}, {"ts": 1770334140000, "open": 0.2013, "high": 0.2016, "low": 0.2013, "close": 0.2016, "volume": 1829.7, "quote_volume": 368.56282, "trades": 31, "taker_buy_volume": 760.7, "taker_buy_quote": 153.21992}, {"ts": 1770334200000, "open": 0.2015, "high": 0.2017, "low": 0.2014, "close": 0.2016, "volume": 1632.4, "quote_volume": 328.98794, "trades": 25, "taker_buy_volume": 99.6, "taker_buy_quote": 20.08434}, {"ts": 1770334260000, "open": 0.2015, "high": 0.2024, "low": 0.2015, "close": 0.2022, "volume": 11090.5, "quote_volume": 2240.57145, "trades": 120, "taker_buy_volume": 1959.9, "taker_buy_quote": 396.18867}, {"ts": 1770334320000, "open": 0.2023, "high": 0.2024, "low": 0.2013, "close": 0.2013, "volume": 2598.7, "quote_volume": 524.22681, "trades": 45, "taker_buy_volume": 878.5, "taker_buy_quote": 177.20411}, {"ts": 1770334380000, "open": 0.2012, "high": 0.2012, "low": 0.2008, "close": 0.2009, "volume": 4563.1, "quote_volume": 917.713, "trades": 62, "taker_buy_volume": 1311.8, "taker_buy_quote": 263.90456}, {"ts": 1770334440000, "open": 0.2008, "high": 0.2008, "low": 0.2002, "close": 0.2002, "volume": 1864.2, "quote_volume": 373.77455, "trades": 38, "taker_buy_volume": 661.1, "taker_buy_quote": 132.45983}, {"ts": 1770334500000, "open": 0.2001, "high": 0.2001, "low": 0.1992, "close": 0.1992, "volume": 39045.1, "quote_volume": 7794.81495, "trades": 218, "taker_buy_volume": 15690.3, "taker_buy_quote": 3130.42731}, {"ts": 1770334560000, "open": 0.1993, "high": 0.1994, "low": 0.199, "close": 0.1991, "volume": 10646.8, "quote_volume": 2120.51287, "trades": 94, "taker_buy_volume": 2119.0, "taker_buy_quote": 421.9925}, {"ts": 1770334620000, "open": 0.1993, "high": 0.1993, "low": 0.1988, "close": 0.1991, "volume": 4661.5, "quote_volume": 928.14568, "trades": 65, "taker_buy_volume": 1764.5, "taker_buy_quote": 351.40596}, {"ts": 1770334680000, "open": 0.1992, "high": 0.1999, "low": 0.1992, "close": 0.1996, "volume": 7446.3, "quote_volume": 1485.30235, "trades": 81, "taker_buy_volume": 2381.4, "taker_buy_quote": 475.04037}, {"ts": 1770334740000, "open": 0.1997, "high": 0.1997, "low": 0.199, "close": 0.1991, "volume": 1219.0, "quote_volume": 243.0455, "trades": 36, "taker_buy_volume": 179.2, "taker_buy_quote": 35.78138}, {"ts": 1770334800000, "open": 0.199, "high": 0.199, "low": 0.1986, "close": 0.199, "volume": 3629.3, "quote_volume": 721.76208, "trades": 48, "taker_buy_volume": 2744.9, "taker_buy_quote": 545.9505}, {"ts": 1770334860000, "open": 0.1991, "high": 0.1994, "low": 0.1981, "close": 0.1984, "volume": 15854.2, "quote_volume": 3147.92279, "trades": 114, "taker_buy_volume": 10695.1, "taker_buy_quote": 2122.06499}, {"ts": 1770334920000, "open": 0.1985, "high": 0.1987, "low": 0.1983, "close": 0.1986, "volume": 6600.2, "quote_volume": 1310.04858, "trades": 77, "taker_buy_volume": 369.8, "taker_buy_quote": 73.43152}, {"ts": 1770334980000, "open": 0.1988, "high": 0.1989, "low": 0.1986, "close": 0.1986, "volume": 7110.2, "quote_volume": 1413.2007, "trades": 86, "taker_buy_volume": 100.8, "taker_buy_quote": 20.04408}, {"ts": 1770335040000, "open": 0.1986, "high": 0.1989, "low": 0.1986, "close": 0.1987, "volume": 5698.3, "quote_volume": 1132.26006, "trades": 88, "taker_buy_volume": 142.3, "taker_buy_quote": 28.29428}, {"ts": 1770335100000, "open": 0.1987, "high": 0.199, "low": 0.1987, "close": 0.1988, "volume": 2014.8, "quote_volume": 400.49986, "trades": 28, "taker_buy_volume": 347.8, "taker_buy_quote": 69.18246}, {"ts": 1770335160000, "open": 0.199, "high": 0.1993, "low": 0.199, "close": 0.1991, "volume": 3879.2, "quote_volume": 772.53051, "trades": 42, "taker_buy_volume": 1296.5, "taker_buy_quote": 258.19164}, {"ts": 1770335220000, "open": 0.1992, "high": 0.1995, "low": 0.1988, "close": 0.1989, "volume": 4675.6, "quote_volume": 931.09504, "trades": 72, "taker_buy_volume": 1284.3, "taker_buy_quote": 255.76828}, {"ts": 1770335280000, "open": 0.199, "high": 0.1991, "low": 0.1983, "close": 0.1991, "volume": 8638.9, "quote_volume": 1717.28871, "trades": 95, "taker_buy_volume": 5155.8, "taker_buy_quote": 1025.01482}, {"ts": 1770335340000, "open": 0.1992, "high": 0.1998, "low": 0.199, "close": 0.1994, "volume": 19031.7, "quote_volume": 3796.69502, "trades": 133, "taker_buy_volume": 4169.2, "taker_buy_quote": 832.54601}, {"ts": 1770335400000, "open": 0.1994, "high": 0.1994, "low": 0.199, "close": 0.1993, "volume": 6720.1, "quote_volume": 1338.07817, "trades": 104, "taker_buy_volume": 493.2, "taker_buy_quote": 98.26375}, {"ts": 1770335460000, "open": 0.1992, "high": 0.1992, "low": 0.1986, "close": 0.1988, "volume": 11717.9, "quote_volume": 2331.56077, "trades": 53, "taker_buy_volume": 9392.0, "taker_buy_quote": 1868.98022}, {"ts": 1770335520000, "open": 0.1987, "high": 0.1987, "low": 0.1975, "close": 0.1977, "volume": 4620.8, "quote_volume": 913.60875, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335580000, "open": 0.1975, "high": 0.1976, "low": 0.1973, "close": 0.1974, "volume": 4813.7, "quote_volume": 950.61783, "trades": 70, "taker_buy_volume": 2086.6, "taker_buy_quote": 412.1452}, {"ts": 1770335640000, "open": 0.1974, "high": 0.1977, "low": 0.1973, "close": 0.1974, "volume": 11001.6, "quote_volume": 2171.86797, "trades": 72, "taker_buy_volume": 4443.8, "taker_buy_quote": 877.67911}, {"ts": 1770335700000, "open": 0.1973, "high": 0.1978, "low": 0.1973, "close": 0.1977, "volume": 31010.8, "quote_volume": 6127.88972, "trades": 35, "taker_buy_volume": 27211.4, "taker_buy_quote": 5377.15248}, {"ts": 1770335760000, "open": 0.1977, "high": 0.1979, "low": 0.1971, "close": 0.1979, "volume": 16927.7, "quote_volume": 3344.71114, "trades": 96, "taker_buy_volume": 4199.1, "taker_buy_quote": 829.59077}, {"ts": 1770335820000, "open": 0.1979, "high": 0.1981, "low": 0.1976, "close": 0.1976, "volume": 5999.7, "quote_volume": 1187.52789, "trades": 82, "taker_buy_volume": 908.8, "taker_buy_quote": 179.88063}, {"ts": 1770335880000, "open": 0.1976, "high": 0.1978, "low": 0.197, "close": 0.1971, "volume": 11404.8, "quote_volume": 2250.80812, "trades": 109, "taker_buy_volume": 928.7, "taker_buy_quote": 183.24523}, {"ts": 1770335940000, "open": 0.1973, "high": 0.1977, "low": 0.1971, "close": 0.1976, "volume": 3534.6, "quote_volume": 697.53506, "trades": 90, "taker_buy_volume": 1372.7, "taker_buy_quote": 270.99609}, {"ts": 1770336000000, "open": 0.1976, "high": 0.1987, "low": 0.1976, "close": 0.1986, "volume": 7089.2, "quote_volume": 1405.26845, "trades": 103, "taker_buy_volume": 418.2, "taker_buy_quote": 82.89595}, {"ts": 1770336060000, "open": 0.1987, "high": 0.1987, "low": 0.1975, "close": 0.1976, "volume": 21328.7, "quote_volume": 4230.03792, "trades": 232, "taker_buy_volume": 1571.0, "taker_buy_quote": 311.01168}, {"ts": 1770336120000, "open": 0.1978, "high": 0.1978, "low": 0.1968, "close": 0.1968, "volume": 37794.3, "quote_volume": 7461.68233, "trades": 187, "taker_buy_volume": 28173.2, "taker_buy_quote": 5563.47104}, {"ts": 1770336180000, "open": 0.1967, "high": 0.1978, "low": 0.1951, "close": 0.1977, "volume": 74120.9, "quote_volume": 14579.08258, "trades": 412, "taker_buy_volume": 36869.6, "taker_buy_quote": 7273.27197}, {"ts": 1770336240000, "open": 0.1976, "high": 0.1979, "low": 0.1964, "close": 0.1966, "volume": 45992.7, "quote_volume": 9066.67177, "trades": 302, "taker_buy_volume": 24601.5, "taker_buy_quote": 4847.23566}, {"ts": 1770336300000, "open": 0.1966, "high": 0.1968, "low": 0.194, "close": 0.194, "volume": 81635.0, "quote_volume": 15904.04963, "trades": 455, "taker_buy_volume": 39643.4, "taker_buy_quote": 7719.84017}, {"ts": 1770336360000, "open": 0.1942, "high": 0.1959, "low": 0.1938, "close": 0.1959, "volume": 92590.5, "quote_volume": 18043.40312, "trades": 380, "taker_buy_volume": 58447.8, "taker_buy_quote": 11393.95157}, {"ts": 1770336420000, "open": 0.196, "high": 0.196, "low": 0.1948, "close": 0.1955, "volume": 36656.7, "quote_volume": 7173.4234, "trades": 168, "taker_buy_volume": 10072.3, "taker_buy_quote": 1969.59459}, {"ts": 1770336480000, "open": 0.1956, "high": 0.1959, "low": 0.1947, "close": 0.1947, "volume": 36383.8, "quote_volume": 7105.34778, "trades": 189, "taker_buy_volume": 14585.3, "taker_buy_quote": 2849.31805}, {"ts": 1770336540000, "open": 0.1947, "high": 0.1948, "low": 0.1927, "close": 0.1941, "volume": 56093.4, "quote_volume": 10879.08073, "trades": 386, "taker_buy_volume": 28305.5, "taker_buy_quote": 5490.87178}, {"ts": 1770336600000, "open": 0.1941, "high": 0.1949, "low": 0.1929, "close": 0.1933, "volume": 124140.1, "quote_volume": 24053.09695, "trades": 373, "taker_buy_volume": 41265.4, "taker_buy_quote": 7998.39473}, {"ts": 1770336660000, "open": 0.1933, "high": 0.1933, "low": 0.1918, "close": 0.192, "volume": 51681.3, "quote_volume": 9946.53506, "trades": 509, "taker_buy_volume": 16129.8, "taker_buy_quote": 3105.32719}, {"ts": 1770336720000, "open": 0.192, "high": 0.1936, "low": 0.1914, "close": 0.192, "volume": 86494.1, "quote_volume": 16637.71791, "trades": 494, "taker_buy_volume": 45129.5, "taker_buy_quote": 8680.94412}, {"ts": 1770336780000, "open": 0.192, "high": 0.1925, "low": 0.1885, "close": 0.1896, "volume": 209035.0, "quote_volume": 39701.82746, "trades": 1028, "taker_buy_volume": 87144.4, "taker_buy_quote": 16565.15838}, {"ts": 1770336840000, "open": 0.1895, "high": 0.1895, "low": 0.1835, "close": 0.1853, "volume": 404294.4, "quote_volume": 75368.18898, "trades": 1834, "taker_buy_volume": 161625.5, "taker_buy_quote": 30140.62381}, {"ts": 1770336900000, "open": 0.1852, "high": 0.1872, "low": 0.183, "close": 0.1847, "volume": 392111.0, "quote_volume": 72674.37407, "trades": 1364, "taker_buy_volume": 175952.0, "taker_buy_quote": 32642.95807}, {"ts": 1770336960000, "open": 0.1849, "high": 0.1864, "low": 0.1824, "close": 0.1864, "volume": 239485.2, "quote_volume": 44190.58516, "trades": 902, "taker_buy_volume": 152087.8, "taker_buy_quote": 28071.07187}, {"ts": 1770337020000, "open": 0.1862, "high": 0.1894, "low": 0.186, "close": 0.1871, "volume": 207941.3, "quote_volume": 39015.88375, "trades": 677, "taker_buy_volume": 99964.3, "taker_buy_quote": 18752.93837}, {"ts": 1770337080000, "open": 0.1866, "high": 0.1875, "low": 0.1829, "close": 0.1845, "volume": 257986.0, "quote_volume": 47713.56765, "trades": 778, "taker_buy_volume": 151672.7, "taker_buy_quote": 28052.62917}, {"ts": 1770337140000, "open": 0.1843, "high": 0.1854, "low": 0.1782, "close": 0.1782, "volume": 370549.9, "quote_volume": 66814.20088, "trades": 1187, "taker_buy_volume": 94983.1, "taker_buy_quote": 17242.40856}, {"ts": 1770337200000, "open": 0.1785, "high": 0.1813, "low": 0.1769, "close": 0.1788, "volume": 216492.4, "quote_volume": 38704.18091, "trades": 1118, "taker_buy_volume": 119337.6, "taker_buy_quote": 21360.43805}, {"ts": 1770337260000, "open": 0.179, "high": 0.1846, "low": 0.179, "close": 0.1834, "volume": 232151.8, "quote_volume": 42398.2024, "trades": 988, "taker_buy_volume": 116739.4, "taker_buy_quote": 21249.46763}, {"ts": 1770337320000, "open": 0.1834, "high": 0.1836, "low": 0.1815, "close": 0.1833, "volume": 131747.7, "quote_volume": 24028.84287, "trades": 803, "taker_buy_volume": 59284.8, "taker_buy_quote": 10809.14986}, {"ts": 1770337380000, "open": 0.1834, "high": 0.1849, "low": 0.182, "close": 0.183, "volume": 177334.0, "quote_volume": 32492.954, "trades": 1163, "taker_buy_volume": 73440.9, "taker_buy_quote": 13455.11333}, {"ts": 1770337440000, "open": 0.183, "high": 0.1845, "low": 0.1827, "close": 0.1837, "volume": 91238.0, "quote_volume": 16758.76264, "trades": 563, "taker_buy_volume": 33153.2, "taker_buy_quote": 6095.44957}, {"ts": 1770337500000, "open": 0.1838, "high": 0.1843, "low": 0.1821, "close": 0.1834, "volume": 192798.3, "quote_volume": 35332.21009, "trades": 1130, "taker_buy_volume": 67398.6, "taker_buy_quote": 12367.52144}, {"ts": 1770337560000, "open": 0.1836, "high": 0.1858, "low": 0.1829, "close": 0.1832, "volume": 110066.2, "quote_volume": 20293.49194, "trades": 520, "taker_buy_volume": 58613.0, "taker_buy_quote": 10801.36039}, {"ts": 1770337620000, "open": 0.1833, "high": 0.1852, "low": 0.1828, "close": 0.1844, "volume": 190509.2, "quote_volume": 35080.96741, "trades": 1369, "taker_buy_volume": 60122.2, "taker_buy_quote": 11080.83956}, {"ts": 1770337680000, "open": 0.1844, "high": 0.1852, "low": 0.1829, "close": 0.1843, "volume": 310156.8, "quote_volume": 57012.51329, "trades": 475, "taker_buy_volume": 222097.1, "taker_buy_quote": 40812.74289}, {"ts": 1770337740000, "open": 0.1842, "high": 0.1863, "low": 0.1841, "close": 0.1854, "volume": 161832.4, "quote_volume": 29963.64974, "trades": 748, "taker_buy_volume": 60859.1, "taker_buy_quote": 11272.76043}, {"ts": 1770337800000, "open": 0.1854, "high": 0.1872, "low": 0.1852, "close": 0.1865, "volume": 60538.3, "quote_volume": 11266.48333, "trades": 231, "taker_buy_volume": 46041.7, "taker_buy_quote": 8569.06659}, {"ts": 1770337860000, "open": 0.1867, "high": 0.1891, "low": 0.1866, "close": 0.1882, "volume": 119844.8, "quote_volume": 22553.19596, "trades": 563, "taker_buy_volume": 44615.0, "taker_buy_quote": 8395.97002}, {"ts": 1770337920000, "open": 0.1881, "high": 0.1881, "low": 0.1869, "close": 0.1876, "volume": 79482.2, "quote_volume": 14914.06589, "trades": 322, "taker_buy_volume": 41560.1, "taker_buy_quote": 7797.9221}, {"ts": 1770337980000, "open": 0.1877, "high": 0.1905, "low": 0.1875, "close": 0.1905, "volume": 109546.2, "quote_volume": 20765.5884, "trades": 529, "taker_buy_volume": 36126.6, "taker_buy_quote": 6851.02365}, {"ts": 1770338040000, "open": 0.1905, "high": 0.193, "low": 0.1901, "close": 0.1924, "volume": 109251.7, "quote_volume": 20936.32162, "trades": 324, "taker_buy_volume": 78008.2, "taker_buy_quote": 14953.92413}, {"ts": 1770338100000, "open": 0.1923, "high": 0.1933, "low": 0.1922, "close": 0.1927, "volume": 85287.5, "quote_volume": 16456.89941, "trades": 393, "taker_buy_volume": 39268.5, "taker_buy_quote": 7578.11934}, {"ts": 1770338160000, "open": 0.1927, "high": 0.1938, "low": 0.1925, "close": 0.1934, "volume": 44006.8, "quote_volume": 8504.38774, "trades": 228, "taker_buy_volume": 26862.4, "taker_buy_quote": 5191.66074}, {"ts": 1770338220000, "open": 0.1933, "high": 0.1949, "low": 0.1932, "close": 0.1945, "volume": 61844.1, "quote_volume": 12020.27625, "trades": 277, "taker_buy_volume": 23389.6, "taker_buy_quote": 4548.66771}, {"ts": 1770338280000, "open": 0.1945, "high": 0.1964, "low": 0.1944, "close": 0.1962, "volume": 91435.8, "quote_volume": 17885.19904, "trades": 275, "taker_buy_volume": 67301.4, "taker_buy_quote": 13169.85509}, {"ts": 1770338340000, "open": 0.1963, "high": 0.1972, "low": 0.1962, "close": 0.1965, "volume": 70022.6, "quote_volume": 13768.0512, "trades": 235, "taker_buy_volume": 37327.4, "taker_buy_quote": 7340.69907}, {"ts": 1770338400000, "open": 0.1965, "high": 0.1968, "low": 0.1956, "close": 0.1959, "volume": 71527.9, "quote_volume": 14030.2256, "trades": 229, "taker_buy_volume": 60075.3, "taker_buy_quote": 11784.86878}, {"ts": 1770338460000, "open": 0.1957, "high": 0.1957, "low": 0.1943, "close": 0.1948, "volume": 36695.7, "quote_volume": 7152.98034, "trades": 256, "taker_buy_volume": 16508.7, "taker_buy_quote": 3215.96052}, {"ts": 1770338520000, "open": 0.1948, "high": 0.1952, "low": 0.1944, "close": 0.195, "volume": 41730.7, "quote_volume": 8137.2986, "trades": 217, "taker_buy_volume": 19470.0, "taker_buy_quote": 3796.68446}, {"ts": 1770338580000, "open": 0.195, "high": 0.1951, "low": 0.1941, "close": 0.195, "volume": 31634.9, "quote_volume": 6160.52116, "trades": 145, "taker_buy_volume": 19220.1, "taker_buy_quote": 3745.7798}, {"ts": 1770338640000, "open": 0.195, "high": 0.1955, "low": 0.1944, "close": 0.1953, "volume": 18887.8, "quote_volume": 3683.66744, "trades": 150, "taker_buy_volume": 8985.0, "taker_buy_quote": 1752.57084}, {"ts": 1770338700000, "open": 0.1952, "high": 0.198, "low": 0.1951, "close": 0.1969, "volume": 58966.0, "quote_volume": 11623.00796, "trades": 273, "taker_buy_volume": 25644.1, "taker_buy_quote": 5052.39923}, {"ts": 1770338760000, "open": 0.1971, "high": 0.1971, "low": 0.1958, "close": 0.196, "volume": 19350.4, "quote_volume": 3800.77236, "trades": 171, "taker_buy_volume": 8891.8, "taker_buy_quote": 1747.09952}, {"ts": 1770338820000, "open": 0.1957, "high": 0.1967, "low": 0.1951, "close": 0.1952, "volume": 34316.7, "quote_volume": 6730.00243, "trades": 173, "taker_buy_volume": 23520.1, "taker_buy_quote": 4614.25629}, {"ts": 1770338880000, "open": 0.1951, "high": 0.1951, "low": 0.1943, "close": 0.1943, "volume": 9492.7, "quote_volume": 1848.42665, "trades": 89, "taker_buy_volume": 1347.2, "taker_buy_quote": 262.55094}, {"ts": 1770338940000, "open": 0.1943, "high": 0.195, "low": 0.1938, "close": 0.195, "volume": 15675.9, "quote_volume": 3045.08632, "trades": 165, "taker_buy_volume": 5285.2, "taker_buy_quote": 1026.93504}, {"ts": 1770339000000, "open": 0.1949, "high": 0.1971, "low": 0.1949, "close": 0.1971, "volume": 10363.7, "quote_volume": 2029.36483, "trades": 78, "taker_buy_volume": 5317.7, "taker_buy_quote": 1041.34617}, {"ts": 1770339060000, "open": 0.1971, "high": 0.1978, "low": 0.197, "close": 0.1974, "volume": 61300.4, "quote_volume": 12101.58154, "trades": 272, "taker_buy_volume": 30454.2, "taker_buy_quote": 6012.93658}, {"ts": 1770339120000, "open": 0.1974, "high": 0.1978, "low": 0.1967, "close": 0.197, "volume": 15806.9, "quote_volume": 3116.68861, "trades": 168, "taker_buy_volume": 4586.6, "taker_buy_quote": 904.41638}, {"ts": 1770339180000, "open": 0.197, "high": 0.199, "low": 0.1965, "close": 0.1988, "volume": 34952.3, "quote_volume": 6912.42163, "trades": 197, "taker_buy_volume": 21335.8, "taker_buy_quote": 4223.29506}, {"ts": 1770339240000, "open": 0.1988, "high": 0.1989, "low": 0.1976, "close": 0.1988, "volume": 33911.0, "quote_volume": 6729.24862, "trades": 181, "taker_buy_volume": 19677.5, "taker_buy_quote": 3906.66686}, {"ts": 1770339300000, "open": 0.1985, "high": 0.1986, "low": 0.1965, "close": 0.1966, "volume": 18905.9, "quote_volume": 3727.60826, "trades": 181, "taker_buy_volume": 6425.4, "taker_buy_quote": 1264.89128}, {"ts": 1770339360000, "open": 0.1966, "high": 0.1967, "low": 0.1958, "close": 0.1959, "volume": 10817.2, "quote_volume": 2123.96672, "trades": 98, "taker_buy_volume": 4676.5, "taker_buy_quote": 917.88222}, {"ts": 1770339420000, "open": 0.1958, "high": 0.1958, "low": 0.1952, "close": 0.1955, "volume": 29287.1, "quote_volume": 5722.84313, "trades": 84, "taker_buy_volume": 14946.9, "taker_buy_quote": 2921.23536}, {"ts": 1770339480000, "open": 0.1955, "high": 0.1956, "low": 0.1948, "close": 0.1956, "volume": 12746.7, "quote_volume": 2488.02552, "trades": 54, "taker_buy_volume": 3090.1, "taker_buy_quote": 603.28897}, {"ts": 1770339540000, "open": 0.1956, "high": 0.1958, "low": 0.1949, "close": 0.1949, "volume": 3797.3, "quote_volume": 742.50279, "trades": 43, "taker_buy_volume": 3232.8, "taker_buy_quote": 632.24072}, {"ts": 1770339600000, "open": 0.195, "high": 0.1959, "low": 0.1949, "close": 0.1956, "volume": 12646.3, "quote_volume": 2471.84846, "trades": 89, "taker_buy_volume": 9009.8, "taker_buy_quote": 1761.26628}, {"ts": 1770339660000, "open": 0.1955, "high": 0.1965, "low": 0.1954, "close": 0.1959, "volume": 15578.4, "quote_volume": 3055.09227, "trades": 64, "taker_buy_volume": 9007.3, "taker_buy_quote": 1767.40195}, {"ts": 1770339720000, "open": 0.1958, "high": 0.1963, "low": 0.1952, "close": 0.1952, "volume": 4909.1, "quote_volume": 961.31579, "trades": 44, "taker_buy_volume": 2068.7, "taker_buy_quote": 405.56587}, {"ts": 1770339780000, "open": 0.195, "high": 0.1968, "low": 0.1948, "close": 0.1966, "volume": 16588.4, "quote_volume": 3247.16817, "trades": 76, "taker_buy_volume": 7711.2, "taker_buy_quote": 1512.71101}, {"ts": 1770339840000, "open": 0.1966, "high": 0.1983, "low": 0.1966, "close": 0.1979, "volume": 42541.9, "quote_volume": 8408.11882, "trades": 181, "taker_buy_volume": 32654.5, "taker_buy_quote": 6453.84586}, {"ts": 1770339900000, "open": 0.198, "high": 0.1986, "low": 0.197, "close": 0.197, "volume": 14691.0, "quote_volume": 2906.76185, "trades": 101, "taker_buy_volume": 7492.7, "taker_buy_quote": 1481.58144}, {"ts": 1770339960000, "open": 0.1969, "high": 0.197, "low": 0.1963, "close": 0.1969, "volume": 20413.2, "quote_volume": 4011.09228, "trades": 69, "taker_buy_volume": 15474.0, "taker_buy_quote": 3040.77637}, {"ts": 1770340020000, "open": 0.197, "high": 0.1987, "low": 0.197, "close": 0.1987, "volume": 10138.4, "quote_volume": 2006.65818, "trades": 37, "taker_buy_volume": 10036.7, "taker_buy_quote": 1986.61312}, {"ts": 1770340080000, "open": 0.1988, "high": 0.1996, "low": 0.1985, "close": 0.1989, "volume": 60176.7, "quote_volume": 11974.82309, "trades": 142, "taker_buy_volume": 29107.2, "taker_buy_quote": 5793.64599}, {"ts": 1770340140000, "open": 0.1988, "high": 0.1996, "low": 0.1988, "close": 0.1994, "volume": 35928.4, "quote_volume": 7160.71531, "trades": 68, "taker_buy_volume": 26801.2, "taker_buy_quote": 5340.98991}, {"ts": 1770340200000, "open": 0.1993, "high": 0.2003, "low": 0.1991, "close": 0.1996, "volume": 22875.4, "quote_volume": 4572.31881, "trades": 47, "taker_buy_volume": 19866.1, "taker_buy_quote": 3971.00113}, {"ts": 1770340260000, "open": 0.1995, "high": 0.2005, "low": 0.1988, "close": 0.2005, "volume": 17505.1, "quote_volume": 3493.34784, "trades": 83, "taker_buy_volume": 13221.1, "taker_buy_quote": 2639.87842}, {"ts": 1770340320000, "open": 0.2002, "high": 0.2007, "low": 0.1985, "close": 0.1986, "volume": 45625.3, "quote_volume": 9128.14689, "trades": 106, "taker_buy_volume": 13287.0, "taker_buy_quote": 2660.66197}, {"ts": 1770340380000, "open": 0.1987, "high": 0.1994, "low": 0.1985, "close": 0.1991, "volume": 12732.2, "quote_volume": 2534.03939, "trades": 52, "taker_buy_volume": 2523.7, "taker_buy_quote": 502.41789}, {"ts": 1770340440000, "open": 0.199, "high": 0.1995, "low": 0.1988, "close": 0.1992, "volume": 53513.1, "quote_volume": 10657.39409, "trades": 94, "taker_buy_volume": 33486.1, "taker_buy_quote": 6666.42803}, {"ts": 1770340500000, "open": 0.1993, "high": 0.2004, "low": 0.1991, "close": 0.2004, "volume": 7975.8, "quote_volume": 1590.98844, "trades": 41, "taker_buy_volume": 5396.5, "taker_buy_quote": 1077.02139}, {"ts": 1770340560000, "open": 0.2002, "high": 0.2002, "low": 0.1991, "close": 0.1995, "volume": 3687.7, "quote_volume": 735.21821, "trades": 29, "taker_buy_volume": 2427.2, "taker_buy_quote": 483.68908}, {"ts": 1770340620000, "open": 0.1996, "high": 0.201, "low": 0.1996, "close": 0.2009, "volume": 16764.5, "quote_volume": 3362.66768, "trades": 49, "taker_buy_volume": 9755.6, "taker_buy_quote": 1955.63863}, {"ts": 1770340680000, "open": 0.2008, "high": 0.201, "low": 0.1999, "close": 0.2001, "volume": 12228.4, "quote_volume": 2450.0813, "trades": 32, "taker_buy_volume": 1940.3, "taker_buy_quote": 388.90413}, {"ts": 1770340740000, "open": 0.2, "high": 0.2, "low": 0.1991, "close": 0.1995, "volume": 9899.5, "quote_volume": 1975.62569, "trades": 51, "taker_buy_volume": 7443.8, "taker_buy_quote": 1485.21531}, {"ts": 1770340800000, "open": 0.1994, "high": 0.2, "low": 0.1993, "close": 0.2, "volume": 2437.7, "quote_volume": 486.7154, "trades": 22, "taker_buy_volume": 2236.5, "taker_buy_quote": 446.59109}, {"ts": 1770340860000, "open": 0.1999, "high": 0.1999, "low": 0.1989, "close": 0.1989, "volume": 18320.6, "quote_volume": 3646.68507, "trades": 47, "taker_buy_volume": 12609.1, "taker_buy_quote": 2509.92228}, {"ts": 1770340920000, "open": 0.199, "high": 0.1996, "low": 0.1989, "close": 0.1992, "volume": 19049.1, "quote_volume": 3798.52156, "trades": 41, "taker_buy_volume": 14010.3, "taker_buy_quote": 2794.38577}, {"ts": 1770340980000, "open": 0.199, "high": 0.1997, "low": 0.199, "close": 0.1991, "volume": 8382.9, "quote_volume": 1673.80668, "trades": 21, "taker_buy_volume": 8024.8, "taker_buy_quote": 1602.42999}, {"ts": 1770341040000, "open": 0.199, "high": 0.1994, "low": 0.1989, "close": 0.1991, "volume": 2632.4, "quote_volume": 524.47408, "trades": 17, "taker_buy_volume": 1128.4, "taker_buy_quote": 224.78228}, {"ts": 1770341100000, "open": 0.199, "high": 0.1994, "low": 0.1987, "close": 0.1989, "volume": 9862.0, "quote_volume": 1961.85809, "trades": 41, "taker_buy_volume": 4161.8, "taker_buy_quote": 828.15831}, {"ts": 1770341160000, "open": 0.1987, "high": 0.1989, "low": 0.1984, "close": 0.1988, "volume": 14040.4, "quote_volume": 2789.13646, "trades": 42, "taker_buy_volume": 10889.6, "taker_buy_quote": 2163.57027}, {"ts": 1770341220000, "open": 0.1988, "high": 0.1992, "low": 0.1984, "close": 0.1988, "volume": 36295.1, "quote_volume": 7221.71587, "trades": 58, "taker_buy_volume": 25369.4, "taker_buy_quote": 5047.08789}, {"ts": 1770341280000, "open": 0.1985, "high": 0.1989, "low": 0.1979, "close": 0.1984, "volume": 54595.2, "quote_volume": 10837.0605, "trades": 86, "taker_buy_volume": 39417.5, "taker_buy_quote": 7823.80297}, {"ts": 1770341340000, "open": 0.1983, "high": 0.1983, "low": 0.198, "close": 0.1982, "volume": 10566.9, "quote_volume": 2093.41842, "trades": 31, "taker_buy_volume": 4721.3, "taker_buy_quote": 935.38482}, {"ts": 1770341400000, "open": 0.1984, "high": 0.1986, "low": 0.1979, "close": 0.1981, "volume": 7533.0, "quote_volume": 1493.63978, "trades": 46, "taker_buy_volume": 3156.3, "taker_buy_quote": 626.26013}, {"ts": 1770341460000, "open": 0.1983, "high": 0.1983, "low": 0.1979, "close": 0.198, "volume": 14927.0, "quote_volume": 2957.81579, "trades": 73, "taker_buy_volume": 12094.6, "taker_buy_quote": 2396.52462}, {"ts": 1770341520000, "open": 0.1979, "high": 0.1981, "low": 0.1976, "close": 0.1976, "volume": 18661.8, "quote_volume": 3693.30534, "trades": 62, "taker_buy_volume": 18187.0, "taker_buy_quote": 3599.4134}, {"ts": 1770341580000, "open": 0.1978, "high": 0.1984, "low": 0.1975, "close": 0.1982, "volume": 4868.0, "quote_volume": 963.64504, "trades": 38, "taker_buy_volume": 3845.0, "taker_buy_quote": 761.17618}, {"ts": 1770341640000, "open": 0.1982, "high": 0.1988, "low": 0.1982, "close": 0.1985, "volume": 10203.8, "quote_volume": 2026.8669, "trades": 58, "taker_buy_volume": 3196.7, "taker_buy_quote": 634.42962}, {"ts": 1770341700000, "open": 0.1985, "high": 0.1987, "low": 0.1982, "close": 0.1987, "volume": 3511.4, "quote_volume": 696.95669, "trades": 28, "taker_buy_volume": 3143.6, "taker_buy_quote": 624.01979}, {"ts": 1770341760000, "open": 0.1988, "high": 0.1999, "low": 0.1988, "close": 0.199, "volume": 30218.6, "quote_volume": 6020.85591, "trades": 59, "taker_buy_volume": 26315.2, "taker_buy_quote": 5242.75568}, {"ts": 1770341820000, "open": 0.1989, "high": 0.1989, "low": 0.1983, "close": 0.1983, "volume": 47157.4, "quote_volume": 9358.18991, "trades": 40, "taker_buy_volume": 1627.7, "taker_buy_quote": 323.13365}, {"ts": 1770341880000, "open": 0.1982, "high": 0.1988, "low": 0.1981, "close": 0.1981, "volume": 48947.0, "quote_volume": 9718.69853, "trades": 67, "taker_buy_volume": 46892.9, "taker_buy_quote": 9311.19064}, {"ts": 1770341940000, "open": 0.198, "high": 0.1989, "low": 0.1979, "close": 0.1989, "volume": 2423.4, "quote_volume": 480.29259, "trades": 25, "taker_buy_volume": 2170.5, "taker_buy_quote": 430.178}, {"ts": 1770342000000, "open": 0.199, "high": 0.199, "low": 0.1984, "close": 0.1985, "volume": 5848.3, "quote_volume": 1161.90124, "trades": 17, "taker_buy_volume": 1462.3, "taker_buy_quote": 290.62174}, {"ts": 1770342060000, "open": 0.1984, "high": 0.1986, "low": 0.1983, "close": 0.1986, "volume": 2994.1, "quote_volume": 593.8706, "trades": 11, "taker_buy_volume": 702.9, "taker_buy_quote": 139.49049}, {"ts": 1770342120000, "open": 0.1986, "high": 0.1986, "low": 0.1982, "close": 0.1983, "volume": 2817.7, "quote_volume": 559.12791, "trades": 23, "taker_buy_volume": 2082.4, "taker_buy_quote": 413.296}, {"ts": 1770342180000, "open": 0.1982, "high": 0.1996, "low": 0.1981, "close": 0.1991, "volume": 32083.6, "quote_volume": 6388.47176, "trades": 76, "taker_buy_volume": 11046.0, "taker_buy_quote": 2198.27583}, {"ts": 1770342240000, "open": 0.1991, "high": 0.1991, "low": 0.1987, "close": 0.199, "volume": 8902.4, "quote_volume": 1771.26826, "trades": 54, "taker_buy_volume": 4693.1, "taker_buy_quote": 933.85618}, {"ts": 1770342300000, "open": 0.1991, "high": 0.1996, "low": 0.1988, "close": 0.1995, "volume": 3195.9, "quote_volume": 637.03111, "trades": 23, "taker_buy_volume": 2117.7, "taker_buy_quote": 422.04613}, {"ts": 1770342360000, "open": 0.1994, "high": 0.2005, "low": 0.1992, "close": 0.2002, "volume": 6671.6, "quote_volume": 1334.77161, "trades": 43, "taker_buy_volume": 3069.0, "taker_buy_quote": 613.6721}, {"ts": 1770342420000, "open": 0.2002, "high": 0.2012, "low": 0.2001, "close": 0.2011, "volume": 13789.3, "quote_volume": 2762.69351, "trades": 41, "taker_buy_volume": 11857.1, "taker_buy_quote": 2375.23028}, {"ts": 1770342480000, "open": 0.2012, "high": 0.2015, "low": 0.2007, "close": 0.2011, "volume": 28226.8, "quote_volume": 5679.60758, "trades": 76, "taker_buy_volume": 18802.6, "taker_buy_quote": 3783.6946}, {"ts": 1770342540000, "open": 0.2009, "high": 0.2016, "low": 0.2009, "close": 0.2016, "volume": 11492.6, "quote_volume": 2312.13653, "trades": 48, "taker_buy_volume": 8415.0, "taker_buy_quote": 1693.21403}, {"ts": 1770342600000, "open": 0.2015, "high": 0.2015, "low": 0.2011, "close": 0.2013, "volume": 2877.6, "quote_volume": 578.92534, "trades": 15, "taker_buy_volume": 925.9, "taker_buy_quote": 186.38367}, {"ts": 1770342660000, "open": 0.2012, "high": 0.2014, "low": 0.2007, "close": 0.2014, "volume": 2260.4, "quote_volume": 454.42841, "trades": 28, "taker_buy_volume": 1793.8, "taker_buy_quote": 360.67205}, {"ts": 1770342720000, "open": 0.2013, "high": 0.2013, "low": 0.2007, "close": 0.2007, "volume": 4344.2, "quote_volume": 873.87065, "trades": 21, "taker_buy_volume": 2758.0, "taker_buy_quote": 554.71319}, {"ts": 1770342780000, "open": 0.2006, "high": 0.2013, "low": 0.2005, "close": 0.2013, "volume": 17001.0, "quote_volume": 3410.87005, "trades": 60, "taker_buy_volume": 11974.4, "taker_buy_quote": 2402.73211}, {"ts": 1770342840000, "open": 0.2013, "high": 0.2016, "low": 0.2012, "close": 0.2013, "volume": 6493.5, "quote_volume": 1308.7624, "trades": 27, "taker_buy_volume": 5842.5, "taker_buy_quote": 1177.67998}, {"ts": 1770342900000, "open": 0.2014, "high": 0.2019, "low": 0.2014, "close": 0.2019, "volume": 1645.1, "quote_volume": 332.06918, "trades": 12, "taker_buy_volume": 503.7, "taker_buy_quote": 101.62177}, {"ts": 1770342960000, "open": 0.2018, "high": 0.2022, "low": 0.2016, "close": 0.2018, "volume": 14915.2, "quote_volume": 3012.9157, "trades": 39, "taker_buy_volume": 10296.8, "taker_buy_quote": 2080.91613}, {"ts": 1770343020000, "open": 0.2018, "high": 0.2021, "low": 0.2014, "close": 0.2018, "volume": 5971.8, "quote_volume": 1205.50671, "trades": 23, "taker_buy_volume": 3327.4, "taker_buy_quote": 671.58945}, {"ts": 1770343080000, "open": 0.2017, "high": 0.2018, "low": 0.2017, "close": 0.2018, "volume": 549.2, "quote_volume": 110.81365, "trades": 10, "taker_buy_volume": 400.1, "taker_buy_quote": 80.74018}, {"ts": 1770343140000, "open": 0.2017, "high": 0.2023, "low": 0.2017, "close": 0.2021, "volume": 5734.2, "quote_volume": 1157.81133, "trades": 19, "taker_buy_volume": 4149.7, "taker_buy_quote": 837.81687}, {"ts": 1770343200000, "open": 0.2021, "high": 0.2026, "low": 0.2019, "close": 0.2024, "volume": 4293.8, "quote_volume": 869.0727, "trades": 35, "taker_buy_volume": 2809.4, "taker_buy_quote": 568.61896}, {"ts": 1770343260000, "open": 0.2025, "high": 0.2032, "low": 0.2021, "close": 0.2031, "volume": 9189.3, "quote_volume": 1864.05486, "trades": 50, "taker_buy_volume": 6279.3, "taker_buy_quote": 1274.134}, {"ts": 1770343320000, "open": 0.2029, "high": 0.2032, "low": 0.2026, "close": 0.2028, "volume": 3282.1, "quote_volume": 665.9664, "trades": 33, "taker_buy_volume": 1136.5, "taker_buy_quote": 230.70572}, {"ts": 1770343380000, "open": 0.2027, "high": 0.2027, "low": 0.2017, "close": 0.2018, "volume": 8444.9, "quote_volume": 1709.45107, "trades": 29, "taker_buy_volume": 400.1, "taker_buy_quote": 80.80529}, {"ts": 1770343440000, "open": 0.2019, "high": 0.2024, "low": 0.2017, "close": 0.2024, "volume": 5662.5, "quote_volume": 1143.8522, "trades": 30, "taker_buy_volume": 4587.7, "taker_buy_quote": 926.94762}, {"ts": 1770343500000, "open": 0.2025, "high": 0.2026, "low": 0.2021, "close": 0.2023, "volume": 2405.3, "quote_volume": 487.01465, "trades": 23, "taker_buy_volume": 405.8, "taker_buy_quote": 82.18036}, {"ts": 1770343560000, "open": 0.2022, "high": 0.2022, "low": 0.2016, "close": 0.2016, "volume": 10967.4, "quote_volume": 2213.31877, "trades": 20, "taker_buy_volume": 9635.1, "taker_buy_quote": 1944.36318}, {"ts": 1770343620000, "open": 0.2015, "high": 0.2019, "low": 0.2013, "close": 0.2017, "volume": 4184.2, "quote_volume": 843.19041, "trades": 21, "taker_buy_volume": 863.3, "taker_buy_quote": 174.13779}, {"ts": 1770343680000, "open": 0.2016, "high": 0.2016, "low": 0.2011, "close": 0.2015, "volume": 926.8, "quote_volume": 186.54682, "trades": 12, "taker_buy_volume": 149.4, "taker_buy_quote": 30.08916}, {"ts": 1770343740000, "open": 0.2015, "high": 0.2016, "low": 0.2013, "close": 0.2013, "volume": 5528.6, "quote_volume": 1113.49502, "trades": 22, "taker_buy_volume": 271.3, "taker_buy_quote": 54.67193}, {"ts": 1770343800000, "open": 0.2012, "high": 0.2012, "low": 0.2008, "close": 0.2008, "volume": 429.0, "quote_volume": 86.21101, "trades": 10, "taker_buy_volume": 89.9, "taker_buy_quote": 18.0699}, {"ts": 1770343860000, "open": 0.2007, "high": 0.2007, "low": 0.2004, "close": 0.2005, "volume": 4424.2, "quote_volume": 887.17969, "trades": 20, "taker_buy_volume": 2402.5, "taker_buy_quote": 481.90588}, {"ts": 1770343920000, "open": 0.2004, "high": 0.2004, "low": 0.1995, "close": 0.1995, "volume": 9476.0, "quote_volume": 1893.32149, "trades": 28, "taker_buy_volume": 1667.0, "taker_buy_quote": 333.33262}, {"ts": 1770343980000, "open": 0.1996, "high": 0.1996, "low": 0.1993, "close": 0.1993, "volume": 3227.1, "quote_volume": 643.40712, "trades": 11, "taker_buy_volume": 151.0, "taker_buy_quote": 30.1245}, {"ts": 1770344040000, "open": 0.1992, "high": 0.1994, "low": 0.199, "close": 0.1992, "volume": 8442.1, "quote_volume": 1681.62091, "trades": 26, "taker_buy_volume": 8038.0, "taker_buy_quote": 1601.13931}, {"ts": 1770344100000, "open": 0.1992, "high": 0.1992, "low": 0.1985, "close": 0.1986, "volume": 17954.7, "quote_volume": 3573.60393, "trades": 30, "taker_buy_volume": 3840.8, "taker_buy_quote": 762.95317}, {"ts": 1770344160000, "open": 0.1985, "high": 0.1993, "low": 0.1982, "close": 0.1993, "volume": 62378.4, "quote_volume": 12390.57505, "trades": 90, "taker_buy_volume": 55467.2, "taker_buy_quote": 11018.50261}, {"ts": 1770344220000, "open": 0.1993, "high": 0.1995, "low": 0.1993, "close": 0.1995, "volume": 11633.1, "quote_volume": 2318.92241, "trades": 16, "taker_buy_volume": 5001.7, "taker_buy_quote": 997.28439}, {"ts": 1770344280000, "open": 0.1996, "high": 0.1997, "low": 0.1995, "close": 0.1997, "volume": 4357.3, "quote_volume": 869.94829, "trades": 15, "taker_buy_volume": 3854.1, "taker_buy_quote": 769.54382}, {"ts": 1770344340000, "open": 0.1995, "high": 0.1997, "low": 0.199, "close": 0.199, "volume": 4028.5, "quote_volume": 803.31356, "trades": 29, "taker_buy_volume": 3566.3, "taker_buy_quote": 711.21001}, {"ts": 1770344400000, "open": 0.1989, "high": 0.1989, "low": 0.1982, "close": 0.1982, "volume": 936.9, "quote_volume": 185.94145, "trades": 24, "taker_buy_volume": 533.0, "taker_buy_quote": 105.7472}, {"ts": 1770344460000, "open": 0.1981, "high": 0.1981, "low": 0.1976, "close": 0.1976, "volume": 6446.5, "quote_volume": 1275.30167, "trades": 20, "taker_buy_volume": 1877.0, "taker_buy_quote": 371.56337}, {"ts": 1770344520000, "open": 0.1976, "high": 0.1978, "low": 0.1972, "close": 0.1975, "volume": 23756.9, "quote_volume": 4691.58517, "trades": 29, "taker_buy_volume": 16247.0, "taker_buy_quote": 3208.71469}, {"ts": 1770344580000, "open": 0.1975, "high": 0.1978, "low": 0.1968, "close": 0.1972, "volume": 17868.0, "quote_volume": 3530.13433, "trades": 33, "taker_buy_volume": 16230.2, "taker_buy_quote": 3207.2333}, {"ts": 1770344640000, "open": 0.1972, "high": 0.1973, "low": 0.1968, "close": 0.1973, "volume": 9546.9, "quote_volume": 1881.60744, "trades": 31, "taker_buy_volume": 8345.6, "taker_buy_quote": 1644.86705}, {"ts": 1770344700000, "open": 0.1972, "high": 0.1974, "low": 0.1969, "close": 0.1973, "volume": 6959.6, "quote_volume": 1373.29825, "trades": 27, "taker_buy_volume": 5815.3, "taker_buy_quote": 1147.61682}, {"ts": 1770344760000, "open": 0.1975, "high": 0.1977, "low": 0.1974, "close": 0.1977, "volume": 2601.5, "quote_volume": 513.95595, "trades": 13, "taker_buy_volume": 2485.5, "taker_buy_quote": 491.04451}, {"ts": 1770344820000, "open": 0.1975, "high": 0.1975, "low": 0.1973, "close": 0.1974, "volume": 2397.4, "quote_volume": 473.24676, "trades": 10, "taker_buy_volume": 2245.0, "taker_buy_quote": 443.163}, {"ts": 1770344880000, "open": 0.1974, "high": 0.1979, "low": 0.1974, "close": 0.1977, "volume": 14832.4, "quote_volume": 2931.36456, "trades": 28, "taker_buy_volume": 13786.5, "taker_buy_quote": 2724.6404}, {"ts": 1770344940000, "open": 0.1977, "high": 0.1982, "low": 0.1977, "close": 0.1981, "volume": 15842.5, "quote_volume": 3135.91069, "trades": 39, "taker_buy_volume": 15201.4, "taker_buy_quote": 3008.96783}, {"ts": 1770345000000, "open": 0.1982, "high": 0.1986, "low": 0.1979, "close": 0.1982, "volume": 5721.1, "quote_volume": 1135.41248, "trades": 25, "taker_buy_volume": 5073.1, "taker_buy_quote": 1006.92427}, {"ts": 1770345060000, "open": 0.1983, "high": 0.1987, "low": 0.1978, "close": 0.1981, "volume": 11394.4, "quote_volume": 2260.9095, "trades": 45, "taker_buy_volume": 9809.6, "taker_buy_quote": 1946.89003}, {"ts": 1770345120000, "open": 0.198, "high": 0.198, "low": 0.1976, "close": 0.1976, "volume": 17695.4, "quote_volume": 3500.72012, "trades": 43, "taker_buy_volume": 4691.9, "taker_buy_quote": 927.58803}, {"ts": 1770345180000, "open": 0.1978, "high": 0.1992, "low": 0.1978, "close": 0.1992, "volume": 42288.1, "quote_volume": 8400.84318, "trades": 56, "taker_buy_volume": 28044.1, "taker_buy_quote": 5575.59958}, {"ts": 1770345240000, "open": 0.199, "high": 0.199, "low": 0.1984, "close": 0.1984, "volume": 17426.0, "quote_volume": 3465.51587, "trades": 40, "taker_buy_volume": 11346.7, "taker_buy_quote": 2256.68727}, {"ts": 1770345300000, "open": 0.1984, "high": 0.1986, "low": 0.1983, "close": 0.1985, "volume": 4402.2, "quote_volume": 873.93836, "trades": 26, "taker_buy_volume": 3725.4, "taker_buy_quote": 739.66198}, {"ts": 1770345360000, "open": 0.1984, "high": 0.1989, "low": 0.1983, "close": 0.1989, "volume": 11433.8, "quote_volume": 2268.76867, "trades": 15, "taker_buy_volume": 2573.7, "taker_buy_quote": 510.92988}, {"ts": 1770345420000, "open": 0.1989, "high": 0.1989, "low": 0.1983, "close": 0.1986, "volume": 2999.1, "quote_volume": 595.84382, "trades": 23, "taker_buy_volume": 2580.2, "taker_buy_quote": 512.65037}, {"ts": 1770345480000, "open": 0.1984, "high": 0.1985, "low": 0.198, "close": 0.1985, "volume": 4894.9, "quote_volume": 969.76246, "trades": 19, "taker_buy_volume": 2412.7, "taker_buy_quote": 477.79045}, {"ts": 1770345540000, "open": 0.1986, "high": 0.1991, "low": 0.1985, "close": 0.199, "volume": 3292.6, "quote_volume": 655.11892, "trades": 24, "taker_buy_volume": 2897.8, "taker_buy_quote": 576.63283}, {"ts": 1770345600000, "open": 0.1989, "high": 0.1989, "low": 0.1984, "close": 0.1984, "volume": 11631.7, "quote_volume": 2310.65841, "trades": 16, "taker_buy_volume": 826.3, "taker_buy_quote": 164.18581}, {"ts": 1770345660000, "open": 0.1983, "high": 0.1987, "low": 0.1983, "close": 0.1987, "volume": 2423.3, "quote_volume": 480.83088, "trades": 11, "taker_buy_volume": 2271.8, "taker_buy_quote": 450.78338}, {"ts": 1770345720000, "open": 0.1985, "high": 0.1987, "low": 0.1984, "close": 0.1987, "volume": 1675.6, "quote_volume": 332.79359, "trades": 8, "taker_buy_volume": 1574.6, "taker_buy_quote": 312.75014}, {"ts": 1770345780000, "open": 0.1986, "high": 0.1988, "low": 0.1986, "close": 0.1988, "volume": 1465.9, "quote_volume": 291.21725, "trades": 10, "taker_buy_volume": 772.6, "taker_buy_quote": 153.46359}, {"ts": 1770345840000, "open": 0.1989, "high": 0.1995, "low": 0.1984, "close": 0.1984, "volume": 1921.0, "quote_volume": 382.57514, "trades": 26, "taker_buy_volume": 713.7, "taker_buy_quote": 142.24425}, {"ts": 1770345900000, "open": 0.1985, "high": 0.199, "low": 0.1985, "close": 0.1985, "volume": 954.2, "quote_volume": 189.71968, "trades": 12, "taker_buy_volume": 701.9, "taker_buy_quote": 139.5877}, {"ts": 1770345960000, "open": 0.1984, "high": 0.1984, "low": 0.1978, "close": 0.1978, "volume": 56167.3, "quote_volume": 11142.4994, "trades": 84, "taker_buy_volume": 1004.0, "taker_buy_quote": 199.0932}, {"ts": 1770346020000, "open": 0.1978, "high": 0.1978, "low": 0.1973, "close": 0.1973, "volume": 2031.4, "quote_volume": 401.2647, "trades": 31, "taker_buy_volume": 1678.5, "taker_buy_quote": 331.58682}, {"ts": 1770346080000, "open": 0.1972, "high": 0.1972, "low": 0.1968, "close": 0.1971, "volume": 5429.3, "quote_volume": 1069.33211, "trades": 26, "taker_buy_volume": 5073.0, "taker_buy_quote": 999.1461}, {"ts": 1770346140000, "open": 0.1972, "high": 0.1975, "low": 0.1972, "close": 0.1975, "volume": 1019.4, "quote_volume": 201.2353, "trades": 8, "taker_buy_volume": 362.5, "taker_buy_quote": 71.56324}, {"ts": 1770346200000, "open": 0.1976, "high": 0.1978, "low": 0.1976, "close": 0.1978, "volume": 1391.7, "quote_volume": 275.09777, "trades": 5, "taker_buy_volume": 978.6, "taker_buy_quote": 193.46921}, {"ts": 1770346260000, "open": 0.1979, "high": 0.1979, "low": 0.1971, "close": 0.1971, "volume": 1232.4, "quote_volume": 243.71421, "trades": 11, "taker_buy_volume": 877.0, "taker_buy_quote": 173.5583}, {"ts": 1770346320000, "open": 0.1971, "high": 0.1971, "low": 0.1965, "close": 0.1966, "volume": 4577.0, "quote_volume": 900.38819, "trades": 22, "taker_buy_volume": 2311.1, "taker_buy_quote": 454.76211}, {"ts": 1770346380000, "open": 0.1966, "high": 0.1968, "low": 0.1965, "close": 0.1968, "volume": 557.0, "quote_volume": 109.5466, "trades": 7, "taker_buy_volume": 506.0, "taker_buy_quote": 99.5251}, {"ts": 1770346440000, "open": 0.1967, "high": 0.1969, "low": 0.1966, "close": 0.1969, "volume": 679.8, "quote_volume": 133.75968, "trades": 13, "taker_buy_volume": 577.8, "taker_buy_quote": 113.70138}, {"ts": 1770346500000, "open": 0.1969, "high": 0.1973, "low": 0.1969, "close": 0.197, "volume": 3060.6, "quote_volume": 603.19377, "trades": 25, "taker_buy_volume": 1841.8, "taker_buy_quote": 362.97338}, {"ts": 1770346560000, "open": 0.1969, "high": 0.1969, "low": 0.1962, "close": 0.1964, "volume": 3931.6, "quote_volume": 771.97895, "trades": 22, "taker_buy_volume": 1558.6, "taker_buy_quote": 306.04604}, {"ts": 1770346620000, "open": 0.1963, "high": 0.1969, "low": 0.1963, "close": 0.1969, "volume": 1070.7, "quote_volume": 210.40689, "trades": 10, "taker_buy_volume": 557.3, "taker_buy_quote": 109.47962}, {"ts": 1770346680000, "open": 0.1967, "high": 0.1967, "low": 0.1964, "close": 0.1964, "volume": 341.0, "quote_volume": 67.003, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346740000, "open": 0.1968, "high": 0.1969, "low": 0.1968, "close": 0.1969, "volume": 102.0, "quote_volume": 20.0787, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 20.0787}, {"ts": 1770346800000, "open": 0.197, "high": 0.1973, "low": 0.197, "close": 0.1972, "volume": 2348.8, "quote_volume": 463.00046, "trades": 25, "taker_buy_volume": 1487.2, "taker_buy_quote": 293.07438}, {"ts": 1770346860000, "open": 0.1971, "high": 0.1973, "low": 0.1969, "close": 0.1973, "volume": 959.9, "quote_volume": 189.16099, "trades": 13, "taker_buy_volume": 756.4, "taker_buy_quote": 149.0715}, {"ts": 1770346920000, "open": 0.1974, "high": 0.1978, "low": 0.1972, "close": 0.1973, "volume": 5880.7, "quote_volume": 1162.27932, "trades": 27, "taker_buy_volume": 5271.1, "taker_buy_quote": 1041.85794}, {"ts": 1770346980000, "open": 0.1973, "high": 0.1985, "low": 0.1973, "close": 0.1984, "volume": 1220.4, "quote_volume": 241.56484, "trades": 27, "taker_buy_volume": 821.0, "taker_buy_quote": 162.48051}, {"ts": 1770347040000, "open": 0.1983, "high": 0.1988, "low": 0.1976, "close": 0.1976, "volume": 34594.9, "quote_volume": 6863.08813, "trades": 69, "taker_buy_volume": 14834.6, "taker_buy_quote": 2943.10422}, {"ts": 1770347100000, "open": 0.1975, "high": 0.1983, "low": 0.1975, "close": 0.198, "volume": 6371.2, "quote_volume": 1259.84038, "trades": 15, "taker_buy_volume": 3271.8, "taker_buy_quote": 647.67633}, {"ts": 1770347160000, "open": 0.1982, "high": 0.1983, "low": 0.1972, "close": 0.1972, "volume": 5543.3, "quote_volume": 1095.61166, "trades": 37, "taker_buy_volume": 1234.6, "taker_buy_quote": 243.91571}, {"ts": 1770347220000, "open": 0.1971, "high": 0.1971, "low": 0.1968, "close": 0.1968, "volume": 4815.3, "quote_volume": 948.89946, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347280000, "open": 0.1967, "high": 0.1974, "low": 0.1964, "close": 0.1972, "volume": 7322.8, "quote_volume": 1439.70778, "trades": 34, "taker_buy_volume": 6915.3, "taker_buy_quote": 1359.51199}, {"ts": 1770347340000, "open": 0.1973, "high": 0.1973, "low": 0.1966, "close": 0.1966, "volume": 1358.4, "quote_volume": 267.45655, "trades": 12, "taker_buy_volume": 1002.1, "taker_buy_quote": 197.30118}, {"ts": 1770347400000, "open": 0.1966, "high": 0.1968, "low": 0.1961, "close": 0.1961, "volume": 4198.8, "quote_volume": 825.53041, "trades": 21, "taker_buy_volume": 3382.1, "taker_buy_quote": 665.25305}, {"ts": 1770347460000, "open": 0.1962, "high": 0.1963, "low": 0.1959, "close": 0.1963, "volume": 13242.0, "quote_volume": 2597.89046, "trades": 23, "taker_buy_volume": 12788.4, "taker_buy_quote": 2508.95998}, {"ts": 1770347520000, "open": 0.1961, "high": 0.1961, "low": 0.1959, "close": 0.1959, "volume": 1328.7, "quote_volume": 260.30766, "trades": 12, "taker_buy_volume": 1175.3, "taker_buy_quote": 230.24127}, {"ts": 1770347580000, "open": 0.196, "high": 0.1965, "low": 0.196, "close": 0.1962, "volume": 1937.3, "quote_volume": 380.28338, "trades": 16, "taker_buy_volume": 1315.0, "taker_buy_quote": 258.06891}, {"ts": 1770347640000, "open": 0.1964, "high": 0.1965, "low": 0.1963, "close": 0.1963, "volume": 443.1, "quote_volume": 87.03002, "trades": 7, "taker_buy_volume": 340.9, "taker_buy_quote": 66.96305}, {"ts": 1770347700000, "open": 0.1965, "high": 0.1967, "low": 0.1965, "close": 0.1965, "volume": 3036.5, "quote_volume": 597.25403, "trades": 8, "taker_buy_volume": 2929.0, "taker_buy_quote": 576.11898}, {"ts": 1770347760000, "open": 0.1966, "high": 0.1966, "low": 0.1963, "close": 0.1966, "volume": 85386.1, "quote_volume": 16775.82883, "trades": 49, "taker_buy_volume": 84812.5, "taker_buy_quote": 16663.08972}, {"ts": 1770347820000, "open": 0.1966, "high": 0.1972, "low": 0.1961, "close": 0.197, "volume": 14259.4, "quote_volume": 2806.46219, "trades": 65, "taker_buy_volume": 10951.3, "taker_buy_quote": 2156.73007}, {"ts": 1770347880000, "open": 0.1967, "high": 0.197, "low": 0.1966, "close": 0.1968, "volume": 3543.8, "quote_volume": 697.81362, "trades": 35, "taker_buy_volume": 2779.2, "taker_buy_quote": 547.27905}, {"ts": 1770347940000, "open": 0.1969, "high": 0.1969, "low": 0.1965, "close": 0.1969, "volume": 2438.4, "quote_volume": 479.741, "trades": 23, "taker_buy_volume": 2285.4, "taker_buy_quote": 449.6612}, {"ts": 1770348000000, "open": 0.197, "high": 0.1972, "low": 0.1969, "close": 0.1972, "volume": 540.2, "quote_volume": 106.41739, "trades": 10, "taker_buy_volume": 203.6, "taker_buy_quote": 40.12447}, {"ts": 1770348060000, "open": 0.1973, "high": 0.1976, "low": 0.1973, "close": 0.1974, "volume": 497.7, "quote_volume": 98.26122, "trades": 14, "taker_buy_volume": 203.2, "taker_buy_quote": 40.12184}, {"ts": 1770348120000, "open": 0.1975, "high": 0.1975, "low": 0.197, "close": 0.197, "volume": 5779.4, "quote_volume": 1139.79553, "trades": 10, "taker_buy_volume": 50.8, "taker_buy_quote": 10.033}, {"ts": 1770348180000, "open": 0.1969, "high": 0.1969, "low": 0.1965, "close": 0.1969, "volume": 1485.2, "quote_volume": 292.20145, "trades": 13, "taker_buy_volume": 1230.4, "taker_buy_quote": 242.08232}, {"ts": 1770348240000, "open": 0.1968, "high": 0.1969, "low": 0.1965, "close": 0.1965, "volume": 7158.9, "quote_volume": 1408.09395, "trades": 21, "taker_buy_volume": 2184.4, "taker_buy_quote": 429.95733}, {"ts": 1770348300000, "open": 0.1966, "high": 0.1968, "low": 0.1962, "close": 0.1966, "volume": 5937.9, "quote_volume": 1166.91565, "trades": 24, "taker_buy_volume": 4721.3, "taker_buy_quote": 927.76458}, {"ts": 1770348360000, "open": 0.1967, "high": 0.1967, "low": 0.1962, "close": 0.1963, "volume": 557.4, "quote_volume": 109.54862, "trades": 7, "taker_buy_volume": 353.1, "taker_buy_quote": 69.43433}, {"ts": 1770348420000, "open": 0.1964, "high": 0.1968, "low": 0.1964, "close": 0.1968, "volume": 506.2, "quote_volume": 99.51889, "trades": 8, "taker_buy_volume": 506.2, "taker_buy_quote": 99.51889}, {"ts": 1770348480000, "open": 0.1969, "high": 0.1974, "low": 0.1969, "close": 0.1974, "volume": 799.6, "quote_volume": 157.74085, "trades": 14, "taker_buy_volume": 543.4, "taker_buy_quote": 107.16697}, {"ts": 1770348540000, "open": 0.1975, "high": 0.1978, "low": 0.1975, "close": 0.1976, "volume": 2179.0, "quote_volume": 430.82952, "trades": 17, "taker_buy_volume": 1649.1, "taker_buy_quote": 326.09273}, {"ts": 1770348600000, "open": 0.1978, "high": 0.1986, "low": 0.1976, "close": 0.1986, "volume": 2478.8, "quote_volume": 490.68144, "trades": 26, "taker_buy_volume": 2285.9, "taker_buy_quote": 452.53386}, {"ts": 1770348660000, "open": 0.1987, "high": 0.1989, "low": 0.1985, "close": 0.1987, "volume": 11045.2, "quote_volume": 2194.70052, "trades": 39, "taker_buy_volume": 3182.5, "taker_buy_quote": 632.37024}, {"ts": 1770348720000, "open": 0.1988, "high": 0.199, "low": 0.1987, "close": 0.1988, "volume": 1463.3, "quote_volume": 290.88396, "trades": 15, "taker_buy_volume": 1211.1, "taker_buy_quote": 240.7567}, {"ts": 1770348780000, "open": 0.1987, "high": 0.1987, "low": 0.1981, "close": 0.1981, "volume": 3801.0, "quote_volume": 753.88181, "trades": 22, "taker_buy_volume": 822.2, "taker_buy_quote": 162.87782}, {"ts": 1770348840000, "open": 0.1983, "high": 0.1983, "low": 0.1981, "close": 0.1981, "volume": 2005.5, "quote_volume": 397.56774, "trades": 9, "taker_buy_volume": 1127.9, "taker_buy_quote": 223.55484}, {"ts": 1770348900000, "open": 0.1981, "high": 0.1988, "low": 0.1981, "close": 0.1988, "volume": 1087.2, "quote_volume": 215.79612, "trades": 11, "taker_buy_volume": 1056.2, "taker_buy_quote": 209.64572}, {"ts": 1770348960000, "open": 0.1989, "high": 0.199, "low": 0.1989, "close": 0.199, "volume": 2706.5, "quote_volume": 538.40823, "trades": 14, "taker_buy_volume": 1730.6, "taker_buy_quote": 344.30172}, {"ts": 1770349020000, "open": 0.199, "high": 0.1991, "low": 0.1983, "close": 0.1983, "volume": 7520.1, "quote_volume": 1493.90078, "trades": 25, "taker_buy_volume": 1936.6, "taker_buy_quote": 384.86223}, {"ts": 1770349080000, "open": 0.1984, "high": 0.1984, "low": 0.1979, "close": 0.198, "volume": 15144.5, "quote_volume": 3000.33069, "trades": 39, "taker_buy_volume": 4046.0, "taker_buy_quote": 801.81121}, {"ts": 1770349140000, "open": 0.1981, "high": 0.1981, "low": 0.1979, "close": 0.198, "volume": 2269.5, "quote_volume": 449.20812, "trades": 11, "taker_buy_volume": 1982.2, "taker_buy_quote": 392.32779}, {"ts": 1770349200000, "open": 0.198, "high": 0.198, "low": 0.1977, "close": 0.1977, "volume": 588.7, "quote_volume": 116.47376, "trades": 12, "taker_buy_volume": 198.3, "taker_buy_quote": 39.22374}, {"ts": 1770349260000, "open": 0.1978, "high": 0.1981, "low": 0.1977, "close": 0.1978, "volume": 1072.6, "quote_volume": 212.3241, "trades": 17, "taker_buy_volume": 869.8, "taker_buy_quote": 172.20012}, {"ts": 1770349320000, "open": 0.1979, "high": 0.198, "low": 0.1976, "close": 0.1976, "volume": 293.3, "quote_volume": 58.01185, "trades": 9, "taker_buy_volume": 141.2, "taker_buy_quote": 27.93661}, {"ts": 1770349380000, "open": 0.1975, "high": 0.1975, "low": 0.1974, "close": 0.1974, "volume": 192.3, "quote_volume": 37.97016, "trades": 4, "taker_buy_volume": 40.1, "taker_buy_quote": 7.91574}, {"ts": 1770349440000, "open": 0.1973, "high": 0.1974, "low": 0.1973, "close": 0.1974, "volume": 597.2, "quote_volume": 117.85266, "trades": 4, "taker_buy_volume": 502.0, "taker_buy_quote": 99.0697}, {"ts": 1770349500000, "open": 0.1975, "high": 0.1978, "low": 0.1974, "close": 0.1975, "volume": 28186.0, "quote_volume": 5568.23331, "trades": 20, "taker_buy_volume": 27229.7, "taker_buy_quote": 5379.33371}, {"ts": 1770349560000, "open": 0.1977, "high": 0.1977, "low": 0.197, "close": 0.197, "volume": 3723.5, "quote_volume": 733.93163, "trades": 17, "taker_buy_volume": 931.0, "taker_buy_quote": 183.71201}, {"ts": 1770349620000, "open": 0.1969, "high": 0.1969, "low": 0.1966, "close": 0.1966, "volume": 1486.4, "quote_volume": 292.41187, "trades": 10, "taker_buy_volume": 1282.6, "taker_buy_quote": 252.31424}, {"ts": 1770349680000, "open": 0.1967, "high": 0.1969, "low": 0.1965, "close": 0.1969, "volume": 1663.7, "quote_volume": 327.20999, "trades": 15, "taker_buy_volume": 1457.4, "taker_buy_quote": 286.641}, {"ts": 1770349740000, "open": 0.197, "high": 0.1973, "low": 0.1969, "close": 0.1973, "volume": 3502.4, "quote_volume": 689.69887, "trades": 14, "taker_buy_volume": 607.2, "taker_buy_quote": 119.6289}, {"ts": 1770349800000, "open": 0.1974, "high": 0.1978, "low": 0.1971, "close": 0.1971, "volume": 18907.7, "quote_volume": 3733.77463, "trades": 30, "taker_buy_volume": 3448.0, "taker_buy_quote": 681.93212}, {"ts": 1770349860000, "open": 0.1973, "high": 0.1975, "low": 0.197, "close": 0.197, "volume": 3561.3, "quote_volume": 702.04152, "trades": 20, "taker_buy_volume": 401.5, "taker_buy_quote": 79.195}, {"ts": 1770349920000, "open": 0.1968, "high": 0.1971, "low": 0.1965, "close": 0.1968, "volume": 16067.6, "quote_volume": 3163.96731, "trades": 50, "taker_buy_volume": 12545.8, "taker_buy_quote": 2470.63147}, {"ts": 1770349980000, "open": 0.1969, "high": 0.1976, "low": 0.1969, "close": 0.1973, "volume": 1827.5, "quote_volume": 360.4378, "trades": 21, "taker_buy_volume": 740.5, "taker_buy_quote": 146.08932}, {"ts": 1770350040000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350100000, "open": 0.1975, "high": 0.1976, "low": 0.1974, "close": 0.1975, "volume": 2308.6, "quote_volume": 455.97832, "trades": 9, "taker_buy_volume": 927.9, "taker_buy_quote": 183.34796}, {"ts": 1770350160000, "open": 0.1974, "high": 0.198, "low": 0.1974, "close": 0.1978, "volume": 450.9, "quote_volume": 89.16824, "trades": 13, "taker_buy_volume": 253.6, "taker_buy_quote": 50.16206}, {"ts": 1770350220000, "open": 0.198, "high": 0.1987, "low": 0.198, "close": 0.1984, "volume": 30761.1, "quote_volume": 6104.35148, "trades": 93, "taker_buy_volume": 18913.6, "taker_buy_quote": 3753.91319}, {"ts": 1770350280000, "open": 0.1983, "high": 0.1983, "low": 0.1977, "close": 0.1977, "volume": 7366.6, "quote_volume": 1459.13606, "trades": 40, "taker_buy_volume": 1706.2, "taker_buy_quote": 337.31574}, {"ts": 1770350340000, "open": 0.1976, "high": 0.1978, "low": 0.1976, "close": 0.1978, "volume": 101.4, "quote_volume": 20.04678, "trades": 2, "taker_buy_volume": 50.7, "taker_buy_quote": 10.02846}, {"ts": 1770350400000, "open": 0.1978, "high": 0.1979, "low": 0.1978, "close": 0.1979, "volume": 1683.6, "quote_volume": 333.09871, "trades": 3, "taker_buy_volume": 1683.6, "taker_buy_quote": 333.09871}, {"ts": 1770350460000, "open": 0.1977, "high": 0.1977, "low": 0.1972, "close": 0.1976, "volume": 946.6, "quote_volume": 186.8651, "trades": 22, "taker_buy_volume": 398.9, "taker_buy_quote": 78.75824}, {"ts": 1770350520000, "open": 0.1975, "high": 0.1975, "low": 0.1972, "close": 0.1973, "volume": 1805.5, "quote_volume": 356.35012, "trades": 13, "taker_buy_volume": 1466.7, "taker_buy_quote": 289.49132}, {"ts": 1770350580000, "open": 0.1973, "high": 0.1975, "low": 0.1973, "close": 0.1975, "volume": 640.7, "quote_volume": 126.45416, "trades": 9, "taker_buy_volume": 352.6, "taker_buy_quote": 69.58322}, {"ts": 1770350640000, "open": 0.1976, "high": 0.1976, "low": 0.1973, "close": 0.1973, "volume": 2545.7, "quote_volume": 502.38778, "trades": 8, "taker_buy_volume": 1567.0, "taker_buy_quote": 309.27503}, {"ts": 1770350700000, "open": 0.1972, "high": 0.1976, "low": 0.1972, "close": 0.1976, "volume": 1704.2, "quote_volume": 336.35165, "trades": 9, "taker_buy_volume": 1602.6, "taker_buy_quote": 316.31613}, {"ts": 1770350760000, "open": 0.1977, "high": 0.1982, "low": 0.1977, "close": 0.1979, "volume": 3917.2, "quote_volume": 775.54732, "trades": 27, "taker_buy_volume": 1524.5, "taker_buy_quote": 302.02693}, {"ts": 1770350820000, "open": 0.1979, "high": 0.1979, "low": 0.1976, "close": 0.1976, "volume": 1942.1, "quote_volume": 384.06328, "trades": 7, "taker_buy_volume": 726.9, "taker_buy_quote": 143.85351}, {"ts": 1770350880000, "open": 0.1975, "high": 0.1975, "low": 0.197, "close": 0.1971, "volume": 748.9, "quote_volume": 147.68962, "trades": 12, "taker_buy_volume": 99.3, "taker_buy_quote": 19.56719}, {"ts": 1770350940000, "open": 0.1972, "high": 0.1975, "low": 0.1972, "close": 0.1975, "volume": 5574.5, "quote_volume": 1100.2266, "trades": 17, "taker_buy_volume": 5574.5, "taker_buy_quote": 1100.2266}, {"ts": 1770351000000, "open": 0.1976, "high": 0.1978, "low": 0.1974, "close": 0.1975, "volume": 16590.9, "quote_volume": 3279.3104, "trades": 23, "taker_buy_volume": 5638.1, "taker_buy_quote": 1114.93085}, {"ts": 1770351060000, "open": 0.1974, "high": 0.1975, "low": 0.1974, "close": 0.1975, "volume": 101.6, "quote_volume": 20.06092, "trades": 3, "taker_buy_volume": 50.8, "taker_buy_quote": 10.033}, {"ts": 1770351120000, "open": 0.1976, "high": 0.1978, "low": 0.1976, "close": 0.1976, "volume": 304.6, "quote_volume": 60.20925, "trades": 6, "taker_buy_volume": 152.3, "taker_buy_quote": 30.1097}, {"ts": 1770351180000, "open": 0.1975, "high": 0.1986, "low": 0.1975, "close": 0.1984, "volume": 9363.5, "quote_volume": 1854.92979, "trades": 32, "taker_buy_volume": 8656.2, "taker_buy_quote": 1714.96192}, {"ts": 1770351240000, "open": 0.1983, "high": 0.1983, "low": 0.1978, "close": 0.1978, "volume": 548.9, "quote_volume": 108.64835, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351300000, "open": 0.198, "high": 0.1983, "low": 0.198, "close": 0.198, "volume": 760.9, "quote_volume": 150.74387, "trades": 10, "taker_buy_volume": 458.7, "taker_buy_quote": 90.85296}, {"ts": 1770351360000, "open": 0.1981, "high": 0.1987, "low": 0.1981, "close": 0.1987, "volume": 758.9, "quote_volume": 150.61124, "trades": 14, "taker_buy_volume": 505.5, "taker_buy_quote": 100.31639}, {"ts": 1770351420000, "open": 0.1985, "high": 0.1988, "low": 0.1982, "close": 0.1988, "volume": 13070.9, "quote_volume": 2596.14625, "trades": 26, "taker_buy_volume": 11838.3, "taker_buy_quote": 2351.50548}, {"ts": 1770351480000, "open": 0.1988, "high": 0.1989, "low": 0.1984, "close": 0.1989, "volume": 10967.3, "quote_volume": 2178.37893, "trades": 16, "taker_buy_volume": 1905.1, "taker_buy_quote": 378.626}, {"ts": 1770351540000, "open": 0.1989, "high": 0.199, "low": 0.1989, "close": 0.1989, "volume": 2223.5, "quote_volume": 442.44956, "trades": 9, "taker_buy_volume": 1903.6, "taker_buy_quote": 378.8164}, {"ts": 1770351600000, "open": 0.1988, "high": 0.1988, "low": 0.1986, "close": 0.1986, "volume": 4289.9, "quote_volume": 852.81697, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351660000, "open": 0.1985, "high": 0.1989, "low": 0.1983, "close": 0.1989, "volume": 21966.5, "quote_volume": 4360.04504, "trades": 29, "taker_buy_volume": 17063.1, "taker_buy_quote": 3386.85671}, {"ts": 1770351720000, "open": 0.199, "high": 0.1992, "low": 0.199, "close": 0.1991, "volume": 977.5, "quote_volume": 194.62025, "trades": 4, "taker_buy_volume": 151.2, "taker_buy_quote": 30.10392}, {"ts": 1770351780000, "open": 0.199, "high": 0.199, "low": 0.1987, "close": 0.1987, "volume": 17969.6, "quote_volume": 3574.20788, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351840000, "open": 0.1989, "high": 0.1998, "low": 0.1989, "close": 0.1998, "volume": 1640.6, "quote_volume": 327.09852, "trades": 15, "taker_buy_volume": 1640.6, "taker_buy_quote": 327.09852}, {"ts": 1770351900000, "open": 0.1999, "high": 0.1999, "low": 0.1994, "close": 0.1994, "volume": 397.9, "quote_volume": 79.42042, "trades": 8, "taker_buy_volume": 196.9, "taker_buy_quote": 39.31089}, {"ts": 1770351960000, "open": 0.1995, "high": 0.2004, "low": 0.1995, "close": 0.2004, "volume": 31960.1, "quote_volume": 6398.52289, "trades": 34, "taker_buy_volume": 26207.8, "taker_buy_quote": 5246.68983}, {"ts": 1770352020000, "open": 0.2004, "high": 0.2005, "low": 0.2002, "close": 0.2005, "volume": 31789.0, "quote_volume": 6370.15425, "trades": 64, "taker_buy_volume": 4130.9, "taker_buy_quote": 827.83735}, {"ts": 1770352080000, "open": 0.2004, "high": 0.2004, "low": 0.2001, "close": 0.2001, "volume": 6169.7, "quote_volume": 1234.99794, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352140000, "open": 0.2, "high": 0.2001, "low": 0.1997, "close": 0.1997, "volume": 5610.0, "quote_volume": 1121.20901, "trades": 13, "taker_buy_volume": 350.5, "taker_buy_quote": 70.07998}, {"ts": 1770352200000, "open": 0.1996, "high": 0.1997, "low": 0.1994, "close": 0.1994, "volume": 5048.0, "quote_volume": 1007.37256, "trades": 10, "taker_buy_volume": 2308.0, "taker_buy_quote": 460.7476}, {"ts": 1770352260000, "open": 0.1993, "high": 0.1995, "low": 0.1992, "close": 0.1993, "volume": 813.3, "quote_volume": 162.11723, "trades": 14, "taker_buy_volume": 381.3, "taker_buy_quote": 76.03122}, {"ts": 1770352320000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352380000, "open": 0.1995, "high": 0.2004, "low": 0.1995, "close": 0.2002, "volume": 4681.0, "quote_volume": 936.15363, "trades": 27, "taker_buy_volume": 3925.9, "taker_buy_quote": 785.02953}, {"ts": 1770352440000, "open": 0.2003, "high": 0.2004, "low": 0.2002, "close": 0.2004, "volume": 1248.7, "quote_volume": 250.17504, "trades": 7, "taker_buy_volume": 976.6, "taker_buy_quote": 195.70062}, {"ts": 1770352500000, "open": 0.2002, "high": 0.2002, "low": 0.199, "close": 0.1994, "volume": 21105.0, "quote_volume": 4209.92311, "trades": 61, "taker_buy_volume": 2697.6, "taker_buy_quote": 537.94041}, {"ts": 1770352560000, "open": 0.1995, "high": 0.1998, "low": 0.1994, "close": 0.1998, "volume": 635.4, "quote_volume": 126.76502, "trades": 14, "taker_buy_volume": 585.1, "taker_buy_quote": 116.7352}, {"ts": 1770352620000, "open": 0.1997, "high": 0.1997, "low": 0.1994, "close": 0.1997, "volume": 1343.5, "quote_volume": 268.16806, "trades": 13, "taker_buy_volume": 1037.4, "taker_buy_quote": 207.07006}, {"ts": 1770352680000, "open": 0.1996, "high": 0.1998, "low": 0.1996, "close": 0.1998, "volume": 170.1, "quote_volume": 33.96799, "trades": 3, "taker_buy_volume": 110.1, "taker_buy_quote": 21.99199}, {"ts": 1770352740000, "open": 0.1997, "high": 0.1997, "low": 0.1993, "close": 0.1995, "volume": 5399.7, "quote_volume": 1076.30313, "trades": 8, "taker_buy_volume": 50.3, "taker_buy_quote": 10.03485}, {"ts": 1770352800000, "open": 0.1996, "high": 0.1996, "low": 0.1993, "close": 0.1993, "volume": 201.1, "quote_volume": 40.10938, "trades": 4, "taker_buy_volume": 50.2, "taker_buy_quote": 10.01992}, {"ts": 1770352860000, "open": 0.1993, "high": 0.1994, "low": 0.1991, "close": 0.1991, "volume": 1345.2, "quote_volume": 267.93635, "trades": 8, "taker_buy_volume": 1161.2, "taker_buy_quote": 231.28027}, {"ts": 1770352920000, "open": 0.199, "high": 0.1991, "low": 0.199, "close": 0.1991, "volume": 201.2, "quote_volume": 40.0539, "trades": 6, "taker_buy_volume": 151.0, "taker_buy_quote": 30.0641}, {"ts": 1770352980000, "open": 0.1992, "high": 0.1995, "low": 0.1992, "close": 0.1995, "volume": 332.5, "quote_volume": 66.30354, "trades": 11, "taker_buy_volume": 332.5, "taker_buy_quote": 66.30354}, {"ts": 1770353040000, "open": 0.1996, "high": 0.1999, "low": 0.1996, "close": 0.1999, "volume": 200.9, "quote_volume": 40.12976, "trades": 4, "taker_buy_volume": 200.9, "taker_buy_quote": 40.12976}, {"ts": 1770353100000, "open": 0.2, "high": 0.2004, "low": 0.2, "close": 0.2001, "volume": 402.7, "quote_volume": 80.59521, "trades": 10, "taker_buy_volume": 225.8, "taker_buy_quote": 45.20018}, {"ts": 1770353160000, "open": 0.2003, "high": 0.2004, "low": 0.2001, "close": 0.2002, "volume": 475.4, "quote_volume": 95.16504, "trades": 8, "taker_buy_volume": 125.0, "taker_buy_quote": 25.03998}, {"ts": 1770353220000, "open": 0.2003, "high": 0.2004, "low": 0.2003, "close": 0.2004, "volume": 852.6, "quote_volume": 170.85603, "trades": 7, "taker_buy_volume": 100.2, "taker_buy_quote": 20.07507}, {"ts": 1770353280000, "open": 0.2004, "high": 0.2004, "low": 0.2, "close": 0.2004, "volume": 2052.2, "quote_volume": 410.60724, "trades": 24, "taker_buy_volume": 329.4, "taker_buy_quote": 65.9688}, {"ts": 1770353340000, "open": 0.2005, "high": 0.2007, "low": 0.2005, "close": 0.2006, "volume": 1397.7, "quote_volume": 280.33885, "trades": 15, "taker_buy_volume": 200.0, "taker_buy_quote": 40.12}, {"ts": 1770353400000, "open": 0.2005, "high": 0.2005, "low": 0.2002, "close": 0.2002, "volume": 1723.2, "quote_volume": 345.47157, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353460000, "open": 0.2003, "high": 0.2007, "low": 0.2003, "close": 0.2007, "volume": 1259.0, "quote_volume": 252.62145, "trades": 14, "taker_buy_volume": 1259.0, "taker_buy_quote": 252.62145}, {"ts": 1770353520000, "open": 0.2005, "high": 0.2005, "low": 0.2003, "close": 0.2003, "volume": 406.2, "quote_volume": 81.4281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353580000, "open": 0.2003, "high": 0.2003, "low": 0.2003, "close": 0.2003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353640000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 826.3, "quote_volume": 165.59052, "trades": 1, "taker_buy_volume": 826.3, "taker_buy_quote": 165.59052}, {"ts": 1770353700000, "open": 0.2003, "high": 0.2006, "low": 0.2002, "close": 0.2004, "volume": 3857.7, "quote_volume": 773.39206, "trades": 12, "taker_buy_volume": 3294.7, "taker_buy_quote": 660.64726}, {"ts": 1770353760000, "open": 0.2003, "high": 0.2003, "low": 0.2003, "close": 0.2003, "volume": 50.0, "quote_volume": 10.015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353820000, "open": 0.2005, "high": 0.2006, "low": 0.2005, "close": 0.2005, "volume": 953.0, "quote_volume": 191.07917, "trades": 5, "taker_buy_volume": 76.7, "taker_buy_quote": 15.38102}, {"ts": 1770353880000, "open": 0.2005, "high": 0.2005, "low": 0.2005, "close": 0.2005, "volume": 826.3, "quote_volume": 165.67315, "trades": 23, "taker_buy_volume": 826.3, "taker_buy_quote": 165.67315}, {"ts": 1770353940000, "open": 0.2004, "high": 0.2005, "low": 0.2004, "close": 0.2004, "volume": 250.2, "quote_volume": 50.14508, "trades": 4, "taker_buy_volume": 50.0, "taker_buy_quote": 10.025}, {"ts": 1770354000000, "open": 0.2004, "high": 0.2005, "low": 0.2004, "close": 0.2004, "volume": 4298.6, "quote_volume": 861.52207, "trades": 6, "taker_buy_volume": 4298.6, "taker_buy_quote": 861.52207}, {"ts": 1770354060000, "open": 0.2003, "high": 0.2008, "low": 0.2002, "close": 0.2007, "volume": 1787.4, "quote_volume": 358.35631, "trades": 11, "taker_buy_volume": 1067.8, "taker_buy_quote": 214.26239}, {"ts": 1770354120000, "open": 0.2007, "high": 0.2011, "low": 0.2006, "close": 0.2008, "volume": 5783.0, "quote_volume": 1161.93609, "trades": 23, "taker_buy_volume": 4146.2, "taker_buy_quote": 833.13342}, {"ts": 1770354180000, "open": 0.201, "high": 0.2013, "low": 0.2008, "close": 0.201, "volume": 5061.6, "quote_volume": 1017.75308, "trades": 22, "taker_buy_volume": 1902.0, "taker_buy_quote": 382.33191}, {"ts": 1770354240000, "open": 0.2011, "high": 0.2013, "low": 0.2011, "close": 0.2013, "volume": 202.1, "quote_volume": 40.66776, "trades": 4, "taker_buy_volume": 149.6, "taker_buy_quote": 30.09951}, {"ts": 1770354300000, "open": 0.2015, "high": 0.2018, "low": 0.2015, "close": 0.2018, "volume": 2166.8, "quote_volume": 436.98247, "trades": 9, "taker_buy_volume": 1025.4, "taker_buy_quote": 206.64795}, {"ts": 1770354360000, "open": 0.2019, "high": 0.2023, "low": 0.2019, "close": 0.2022, "volume": 4892.8, "quote_volume": 988.7622, "trades": 22, "taker_buy_volume": 3594.8, "taker_buy_quote": 726.48584}, {"ts": 1770354420000, "open": 0.2023, "high": 0.2024, "low": 0.2021, "close": 0.2023, "volume": 9744.6, "quote_volume": 1971.21031, "trades": 11, "taker_buy_volume": 2669.3, "taker_buy_quote": 539.92172}, {"ts": 1770354480000, "open": 0.2022, "high": 0.2023, "low": 0.2018, "close": 0.2018, "volume": 2049.5, "quote_volume": 414.35926, "trades": 15, "taker_buy_volume": 875.9, "taker_buy_quote": 177.19457}, {"ts": 1770354540000, "open": 0.2017, "high": 0.2017, "low": 0.2015, "close": 0.2015, "volume": 1834.2, "quote_volume": 369.71394, "trades": 19, "taker_buy_volume": 858.2, "taker_buy_quote": 172.9524}, {"ts": 1770354600000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 926.9, "quote_volume": 186.67766, "trades": 6, "taker_buy_volume": 877.1, "taker_buy_quote": 176.64794}, {"ts": 1770354660000, "open": 0.2013, "high": 0.2024, "low": 0.2013, "close": 0.2024, "volume": 19804.3, "quote_volume": 3998.11582, "trades": 76, "taker_buy_volume": 16816.8, "taker_buy_quote": 3394.59486}, {"ts": 1770354720000, "open": 0.2023, "high": 0.2031, "low": 0.2022, "close": 0.203, "volume": 8539.2, "quote_volume": 1733.11894, "trades": 42, "taker_buy_volume": 3381.9, "taker_buy_quote": 686.69242}, {"ts": 1770354780000, "open": 0.2032, "high": 0.2032, "low": 0.2028, "close": 0.2028, "volume": 1850.2, "quote_volume": 375.74598, "trades": 9, "taker_buy_volume": 875.7, "taker_buy_quote": 177.9373}, {"ts": 1770354840000, "open": 0.2029, "high": 0.2032, "low": 0.2027, "close": 0.2027, "volume": 3347.7, "quote_volume": 679.82597, "trades": 17, "taker_buy_volume": 3118.9, "taker_buy_quote": 633.41857}, {"ts": 1770354900000, "open": 0.2027, "high": 0.2029, "low": 0.2024, "close": 0.2024, "volume": 6528.8, "quote_volume": 1323.32978, "trades": 24, "taker_buy_volume": 4719.4, "taker_buy_quote": 956.88671}, {"ts": 1770354960000, "open": 0.2023, "high": 0.2023, "low": 0.2021, "close": 0.2023, "volume": 398.1, "quote_volume": 80.50079, "trades": 11, "taker_buy_volume": 149.4, "taker_buy_quote": 30.20366}, {"ts": 1770355020000, "open": 0.202, "high": 0.202, "low": 0.2019, "close": 0.2019, "volume": 1239.6, "quote_volume": 250.2802, "trades": 10, "taker_buy_volume": 1140.4, "taker_buy_quote": 230.24676}, {"ts": 1770355080000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 3283.7, "quote_volume": 663.3074, "trades": 3, "taker_buy_volume": 3283.7, "taker_buy_quote": 663.3074}, {"ts": 1770355140000, "open": 0.2021, "high": 0.2026, "low": 0.2021, "close": 0.2025, "volume": 1483.6, "quote_volume": 300.29117, "trades": 13, "taker_buy_volume": 684.7, "taker_buy_quote": 138.49152}, {"ts": 1770355200000, "open": 0.2024, "high": 0.2024, "low": 0.2024, "close": 0.2024, "volume": 265.2, "quote_volume": 53.67648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355260000, "open": 0.2026, "high": 0.2027, "low": 0.2025, "close": 0.2025, "volume": 148.5, "quote_volume": 30.0861, "trades": 5, "taker_buy_volume": 99.0, "taker_buy_quote": 20.06235}, {"ts": 1770355320000, "open": 0.2026, "high": 0.2026, "low": 0.2021, "close": 0.2021, "volume": 2666.2, "quote_volume": 539.92031, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355380000, "open": 0.202, "high": 0.202, "low": 0.2017, "close": 0.2019, "volume": 1584.6, "quote_volume": 319.84805, "trades": 12, "taker_buy_volume": 1386.0, "taker_buy_quote": 279.76066}, {"ts": 1770355440000, "open": 0.2018, "high": 0.2018, "low": 0.2017, "close": 0.2017, "volume": 177.6, "quote_volume": 35.83186, "trades": 4, "taker_buy_volume": 99.4, "taker_buy_quote": 20.05892}, {"ts": 1770355500000, "open": 0.2017, "high": 0.2017, "low": 0.2016, "close": 0.2016, "volume": 156.4, "quote_volume": 31.53521, "trades": 3, "taker_buy_volume": 57.0, "taker_buy_quote": 11.4912}, {"ts": 1770355560000, "open": 0.2015, "high": 0.2015, "low": 0.2013, "close": 0.2013, "volume": 3530.7, "quote_volume": 710.92404, "trades": 11, "taker_buy_volume": 89.2, "taker_buy_quote": 17.96987}, {"ts": 1770355620000, "open": 0.2015, "high": 0.2016, "low": 0.2015, "close": 0.2016, "volume": 337.6, "quote_volume": 68.03138, "trades": 3, "taker_buy_volume": 337.6, "taker_buy_quote": 68.03138}, {"ts": 1770355680000, "open": 0.2015, "high": 0.202, "low": 0.2015, "close": 0.202, "volume": 396.9, "quote_volume": 80.04495, "trades": 5, "taker_buy_volume": 198.9, "taker_buy_quote": 40.14795}, {"ts": 1770355740000, "open": 0.2021, "high": 0.2021, "low": 0.202, "close": 0.202, "volume": 355.4, "quote_volume": 71.79576, "trades": 3, "taker_buy_volume": 49.6, "taker_buy_quote": 10.02416}, {"ts": 1770355800000, "open": 0.2019, "high": 0.2019, "low": 0.2018, "close": 0.2018, "volume": 1191.6, "quote_volume": 240.46984, "trades": 7, "taker_buy_volume": 826.3, "taker_buy_quote": 166.74734}, {"ts": 1770355860000, "open": 0.2019, "high": 0.2026, "low": 0.2019, "close": 0.2025, "volume": 5928.3, "quote_volume": 1199.51313, "trades": 23, "taker_buy_volume": 3605.1, "taker_buy_quote": 729.13702}, {"ts": 1770355920000, "open": 0.2024, "high": 0.2025, "low": 0.2021, "close": 0.2023, "volume": 1480.7, "quote_volume": 299.76332, "trades": 10, "taker_buy_volume": 1282.4, "taker_buy_quote": 259.65716}, {"ts": 1770355980000, "open": 0.2024, "high": 0.2028, "low": 0.2024, "close": 0.2028, "volume": 8925.6, "quote_volume": 1807.97276, "trades": 11, "taker_buy_volume": 8925.6, "taker_buy_quote": 1807.97276}, {"ts": 1770356040000, "open": 0.2027, "high": 0.2028, "low": 0.2023, "close": 0.2027, "volume": 6514.8, "quote_volume": 1320.18494, "trades": 21, "taker_buy_volume": 2957.6, "taker_buy_quote": 599.44616}, {"ts": 1770356100000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 1136.5, "quote_volume": 230.4822, "trades": 5, "taker_buy_volume": 1136.5, "taker_buy_quote": 230.4822}, {"ts": 1770356160000, "open": 0.2028, "high": 0.2031, "low": 0.2026, "close": 0.2026, "volume": 13342.1, "quote_volume": 2707.81712, "trades": 82, "taker_buy_volume": 9603.7, "taker_buy_quote": 1949.62383}, {"ts": 1770356220000, "open": 0.2025, "high": 0.2031, "low": 0.2025, "close": 0.2029, "volume": 6599.4, "quote_volume": 1337.68098, "trades": 21, "taker_buy_volume": 4761.8, "taker_buy_quote": 964.77165}, {"ts": 1770356280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 49.4, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 10.0282}, {"ts": 1770356340000, "open": 0.203, "high": 0.2031, "low": 0.2029, "close": 0.2031, "volume": 859.2, "quote_volume": 174.40935, "trades": 7, "taker_buy_volume": 49.4, "taker_buy_quote": 10.03314}, {"ts": 1770356400000, "open": 0.203, "high": 0.203, "low": 0.2028, "close": 0.2028, "volume": 214.0, "quote_volume": 43.42718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356460000, "open": 0.2029, "high": 0.2033, "low": 0.2029, "close": 0.2032, "volume": 2979.0, "quote_volume": 604.53289, "trades": 57, "taker_buy_volume": 246.9, "taker_buy_quote": 50.14537}, {"ts": 1770356520000, "open": 0.2031, "high": 0.2031, "low": 0.2029, "close": 0.2031, "volume": 1716.5, "quote_volume": 348.5237, "trades": 12, "taker_buy_volume": 1324.3, "taker_buy_quote": 268.8827}, {"ts": 1770356580000, "open": 0.2032, "high": 0.2032, "low": 0.2029, "close": 0.2029, "volume": 428.9, "quote_volume": 87.10802, "trades": 6, "taker_buy_volume": 231.3, "taker_buy_quote": 47.00016}, {"ts": 1770356640000, "open": 0.2028, "high": 0.2032, "low": 0.2028, "close": 0.2032, "volume": 1253.9, "quote_volume": 254.4898, "trades": 9, "taker_buy_volume": 1204.5, "taker_buy_quote": 244.47148}, {"ts": 1770356700000, "open": 0.2031, "high": 0.2031, "low": 0.203, "close": 0.203, "volume": 207.4, "quote_volume": 42.118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356760000, "open": 0.2029, "high": 0.2031, "low": 0.2028, "close": 0.2028, "volume": 1646.7, "quote_volume": 334.24987, "trades": 9, "taker_buy_volume": 1449.1, "taker_buy_quote": 294.15683}, {"ts": 1770356820000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 49.4, "quote_volume": 10.02326, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 10.02326}, {"ts": 1770356880000, "open": 0.2028, "high": 0.2032, "low": 0.2028, "close": 0.2032, "volume": 1073.3, "quote_volume": 217.79727, "trades": 9, "taker_buy_volume": 197.6, "taker_buy_quote": 40.12268}, {"ts": 1770356940000, "open": 0.203, "high": 0.2033, "low": 0.2027, "close": 0.2033, "volume": 7630.4, "quote_volume": 1548.62426, "trades": 24, "taker_buy_volume": 4399.7, "taker_buy_quote": 892.80941}, {"ts": 1770357000000, "open": 0.2034, "high": 0.2042, "low": 0.2034, "close": 0.2041, "volume": 14499.3, "quote_volume": 2953.87838, "trades": 57, "taker_buy_volume": 9781.8, "taker_buy_quote": 1993.05505}, {"ts": 1770357060000, "open": 0.204, "high": 0.2051, "low": 0.2039, "close": 0.205, "volume": 41753.1, "quote_volume": 8531.29678, "trades": 87, "taker_buy_volume": 37231.8, "taker_buy_quote": 7606.62202}, {"ts": 1770357120000, "open": 0.205, "high": 0.2052, "low": 0.2045, "close": 0.2046, "volume": 19427.8, "quote_volume": 3980.82943, "trades": 52, "taker_buy_volume": 5552.7, "taker_buy_quote": 1137.04835}, {"ts": 1770357180000, "open": 0.2047, "high": 0.2053, "low": 0.2047, "close": 0.2053, "volume": 5714.6, "quote_volume": 1171.90212, "trades": 28, "taker_buy_volume": 4643.3, "taker_buy_quote": 952.28562}, {"ts": 1770357240000, "open": 0.2051, "high": 0.2057, "low": 0.2051, "close": 0.2057, "volume": 17355.8, "quote_volume": 3564.47627, "trades": 59, "taker_buy_volume": 9176.3, "taker_buy_quote": 1884.31369}, {"ts": 1770357300000, "open": 0.2055, "high": 0.2055, "low": 0.2043, "close": 0.2043, "volume": 4724.2, "quote_volume": 967.53169, "trades": 36, "taker_buy_volume": 737.4, "taker_buy_quote": 150.66666}, {"ts": 1770357360000, "open": 0.2044, "high": 0.2049, "low": 0.2042, "close": 0.2048, "volume": 6794.4, "quote_volume": 1388.72842, "trades": 29, "taker_buy_volume": 4303.7, "taker_buy_quote": 880.05099}, {"ts": 1770357420000, "open": 0.2047, "high": 0.2048, "low": 0.2046, "close": 0.2046, "volume": 849.6, "quote_volume": 173.97335, "trades": 10, "taker_buy_volume": 651.3, "taker_buy_quote": 133.38624}, {"ts": 1770357480000, "open": 0.2046, "high": 0.205, "low": 0.2046, "close": 0.205, "volume": 17306.5, "quote_volume": 3544.44384, "trades": 64, "taker_buy_volume": 16436.6, "taker_buy_quote": 3366.29322}, {"ts": 1770357540000, "open": 0.205, "high": 0.205, "low": 0.2048, "close": 0.205, "volume": 2770.5, "quote_volume": 567.65217, "trades": 21, "taker_buy_volume": 930.9, "taker_buy_quote": 190.75503}, {"ts": 1770357600000, "open": 0.2051, "high": 0.2057, "low": 0.2049, "close": 0.2051, "volume": 49068.6, "quote_volume": 10077.83654, "trades": 71, "taker_buy_volume": 25984.2, "taker_buy_quote": 5335.8819}, {"ts": 1770357660000, "open": 0.205, "high": 0.2055, "low": 0.205, "close": 0.2055, "volume": 1790.9, "quote_volume": 367.55584, "trades": 11, "taker_buy_volume": 1742.0, "taker_buy_quote": 357.53134}, {"ts": 1770357720000, "open": 0.2055, "high": 0.2056, "low": 0.2053, "close": 0.2056, "volume": 1653.1, "quote_volume": 339.67088, "trades": 26, "taker_buy_volume": 930.3, "taker_buy_quote": 191.16394}, {"ts": 1770357780000, "open": 0.2056, "high": 0.2057, "low": 0.2054, "close": 0.2056, "volume": 2173.8, "quote_volume": 447.04509, "trades": 12, "taker_buy_volume": 2076.2, "taker_buy_quote": 426.99317}, {"ts": 1770357840000, "open": 0.2058, "high": 0.2064, "low": 0.2057, "close": 0.2062, "volume": 49330.0, "quote_volume": 10163.50452, "trades": 115, "taker_buy_volume": 44784.4, "taker_buy_quote": 9226.65396}, {"ts": 1770357900000, "open": 0.206, "high": 0.2061, "low": 0.206, "close": 0.206, "volume": 3616.0, "quote_volume": 744.90367, "trades": 9, "taker_buy_volume": 299.7, "taker_buy_quote": 61.74307}, {"ts": 1770357960000, "open": 0.2061, "high": 0.2062, "low": 0.2057, "close": 0.206, "volume": 23368.1, "quote_volume": 4815.9872, "trades": 19, "taker_buy_volume": 14191.4, "taker_buy_quote": 2924.32536}, {"ts": 1770358020000, "open": 0.2061, "high": 0.2067, "low": 0.2061, "close": 0.2067, "volume": 2751.6, "quote_volume": 568.34448, "trades": 26, "taker_buy_volume": 418.4, "taker_buy_quote": 86.38062}, {"ts": 1770358080000, "open": 0.2064, "high": 0.2064, "low": 0.2061, "close": 0.2061, "volume": 194.9, "quote_volume": 40.19815, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358140000, "open": 0.2063, "high": 0.2068, "low": 0.2063, "close": 0.2067, "volume": 1530.8, "quote_volume": 316.42934, "trades": 15, "taker_buy_volume": 371.6, "taker_buy_quote": 76.7427}, {"ts": 1770358200000, "open": 0.2067, "high": 0.2067, "low": 0.2063, "close": 0.2063, "volume": 375.7, "quote_volume": 77.56663, "trades": 9, "taker_buy_volume": 48.6, "taker_buy_quote": 10.02618}, {"ts": 1770358260000, "open": 0.2062, "high": 0.2062, "low": 0.2059, "close": 0.2059, "volume": 3033.1, "quote_volume": 625.03926, "trades": 10, "taker_buy_volume": 145.8, "taker_buy_quote": 30.05424}, {"ts": 1770358320000, "open": 0.2061, "high": 0.2061, "low": 0.206, "close": 0.206, "volume": 2051.9, "quote_volume": 422.70601, "trades": 7, "taker_buy_volume": 146.1, "taker_buy_quote": 30.11121}, {"ts": 1770358380000, "open": 0.206, "high": 0.2063, "low": 0.206, "close": 0.2063, "volume": 4142.7, "quote_volume": 853.78594, "trades": 15, "taker_buy_volume": 3267.7, "taker_buy_quote": 673.53594}, {"ts": 1770358440000, "open": 0.2062, "high": 0.2062, "low": 0.2059, "close": 0.2059, "volume": 3083.2, "quote_volume": 635.16719, "trades": 7, "taker_buy_volume": 42.8, "taker_buy_quote": 8.82536}, {"ts": 1770358500000, "open": 0.2058, "high": 0.2058, "low": 0.2057, "close": 0.2058, "volume": 645.5, "quote_volume": 132.81471, "trades": 5, "taker_buy_volume": 304.9, "taker_buy_quote": 62.74842}, {"ts": 1770358560000, "open": 0.2058, "high": 0.2059, "low": 0.2056, "close": 0.2056, "volume": 3917.9, "quote_volume": 805.80731, "trades": 11, "taker_buy_volume": 972.5, "taker_buy_quote": 199.98011}, {"ts": 1770358620000, "open": 0.2056, "high": 0.2056, "low": 0.2055, "close": 0.2056, "volume": 125.8, "quote_volume": 25.8596, "trades": 3, "taker_buy_volume": 48.8, "taker_buy_quote": 10.03328}, {"ts": 1770358680000, "open": 0.2056, "high": 0.2058, "low": 0.2056, "close": 0.2058, "volume": 1203.5, "quote_volume": 247.66566, "trades": 7, "taker_buy_volume": 1203.5, "taker_buy_quote": 247.66566}, {"ts": 1770358740000, "open": 0.2059, "high": 0.2059, "low": 0.2052, "close": 0.2052, "volume": 787.3, "quote_volume": 161.91718, "trades": 15, "taker_buy_volume": 189.7, "taker_buy_quote": 39.05923}, {"ts": 1770358800000, "open": 0.2053, "high": 0.2055, "low": 0.2053, "close": 0.2054, "volume": 1885.3, "quote_volume": 387.06993, "trades": 11, "taker_buy_volume": 1853.3, "taker_buy_quote": 380.49713}, {"ts": 1770358860000, "open": 0.2053, "high": 0.2054, "low": 0.2052, "close": 0.2054, "volume": 1227.8, "quote_volume": 252.15105, "trades": 23, "taker_buy_volume": 1032.5, "taker_buy_quote": 212.06085}, {"ts": 1770358920000, "open": 0.2055, "high": 0.2058, "low": 0.2055, "close": 0.2057, "volume": 243.8, "quote_volume": 50.13989, "trades": 5, "taker_buy_volume": 195.1, "taker_buy_quote": 40.1223}, {"ts": 1770358980000, "open": 0.2056, "high": 0.2056, "low": 0.2054, "close": 0.2055, "volume": 3953.0, "quote_volume": 812.18401, "trades": 14, "taker_buy_volume": 468.4, "taker_buy_quote": 96.2562}, {"ts": 1770359040000, "open": 0.2053, "high": 0.2053, "low": 0.205, "close": 0.2052, "volume": 1042.2, "quote_volume": 213.77624, "trades": 9, "taker_buy_volume": 161.5, "taker_buy_quote": 33.13491}, {"ts": 1770359100000, "open": 0.205, "high": 0.205, "low": 0.2046, "close": 0.2048, "volume": 320.8, "quote_volume": 65.69711, "trades": 8, "taker_buy_volume": 76.0, "taker_buy_quote": 15.5621}, {"ts": 1770359160000, "open": 0.2045, "high": 0.2047, "low": 0.2042, "close": 0.2042, "volume": 7163.1, "quote_volume": 1464.22147, "trades": 18, "taker_buy_volume": 3381.6, "taker_buy_quote": 691.60498}, {"ts": 1770359220000, "open": 0.2043, "high": 0.2049, "low": 0.2043, "close": 0.2048, "volume": 10646.5, "quote_volume": 2179.11588, "trades": 18, "taker_buy_volume": 6150.3, "taker_buy_quote": 1258.29412}, {"ts": 1770359280000, "open": 0.2048, "high": 0.2048, "low": 0.2048, "close": 0.2048, "volume": 3353.2, "quote_volume": 686.73536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359340000, "open": 0.2047, "high": 0.2049, "low": 0.2047, "close": 0.2049, "volume": 147.0, "quote_volume": 30.1056, "trades": 4, "taker_buy_volume": 98.0, "taker_buy_quote": 20.0753}, {"ts": 1770359400000, "open": 0.205, "high": 0.205, "low": 0.2047, "close": 0.2047, "volume": 1424.2, "quote_volume": 291.77126, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 102.5}, {"ts": 1770359460000, "open": 0.2048, "high": 0.2049, "low": 0.2047, "close": 0.2048, "volume": 2437.7, "quote_volume": 499.36779, "trades": 14, "taker_buy_volume": 2241.6, "taker_buy_quote": 459.21141}, {"ts": 1770359520000, "open": 0.2047, "high": 0.2047, "low": 0.2041, "close": 0.2041, "volume": 441.5, "quote_volume": 90.22781, "trades": 10, "taker_buy_volume": 49.1, "taker_buy_quote": 10.03113}, {"ts": 1770359580000, "open": 0.204, "high": 0.2041, "low": 0.204, "close": 0.2041, "volume": 886.0, "quote_volume": 180.74892, "trades": 6, "taker_buy_volume": 836.8, "taker_buy_quote": 170.71212}, {"ts": 1770359640000, "open": 0.204, "high": 0.204, "low": 0.2039, "close": 0.2039, "volume": 3606.0, "quote_volume": 735.26832, "trades": 4, "taker_buy_volume": 3507.6, "taker_buy_quote": 715.19964}, {"ts": 1770359700000, "open": 0.2041, "high": 0.2041, "low": 0.2036, "close": 0.2036, "volume": 295.2, "quote_volume": 60.17652, "trades": 6, "taker_buy_volume": 49.2, "taker_buy_quote": 10.04172}, {"ts": 1770359760000, "open": 0.2038, "high": 0.2038, "low": 0.2034, "close": 0.2034, "volume": 14364.4, "quote_volume": 2924.09117, "trades": 9, "taker_buy_volume": 305.4, "taker_buy_quote": 62.24052}, {"ts": 1770359820000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359880000, "open": 0.2034, "high": 0.2034, "low": 0.2021, "close": 0.2033, "volume": 90326.2, "quote_volume": 18314.70072, "trades": 153, "taker_buy_volume": 16859.1, "taker_buy_quote": 3422.12739}, {"ts": 1770359940000, "open": 0.2034, "high": 0.2034, "low": 0.2018, "close": 0.2024, "volume": 71087.6, "quote_volume": 14404.25967, "trades": 107, "taker_buy_volume": 10331.9, "taker_buy_quote": 2093.2098}, {"ts": 1770360000000, "open": 0.2026, "high": 0.2026, "low": 0.2022, "close": 0.2023, "volume": 56009.1, "quote_volume": 11335.50842, "trades": 111, "taker_buy_volume": 20054.5, "taker_buy_quote": 4059.90968}, {"ts": 1770360060000, "open": 0.2023, "high": 0.2032, "low": 0.2023, "close": 0.203, "volume": 22979.0, "quote_volume": 4658.52086, "trades": 43, "taker_buy_volume": 21246.7, "taker_buy_quote": 4307.3643}, {"ts": 1770360120000, "open": 0.2031, "high": 0.2034, "low": 0.2027, "close": 0.2028, "volume": 42006.6, "quote_volume": 8531.42283, "trades": 60, "taker_buy_volume": 21678.5, "taker_buy_quote": 4404.06155}, {"ts": 1770360180000, "open": 0.2027, "high": 0.2027, "low": 0.2025, "close": 0.2027, "volume": 7293.2, "quote_volume": 1477.31585, "trades": 15, "taker_buy_volume": 3404.2, "taker_buy_quote": 689.61324}, {"ts": 1770360240000, "open": 0.2025, "high": 0.2025, "low": 0.2015, "close": 0.2021, "volume": 36092.1, "quote_volume": 7286.27306, "trades": 80, "taker_buy_volume": 14744.7, "taker_buy_quote": 2974.28971}, {"ts": 1770360300000, "open": 0.2022, "high": 0.2025, "low": 0.2022, "close": 0.2023, "volume": 4085.5, "quote_volume": 827.13165, "trades": 16, "taker_buy_volume": 3437.9, "taker_buy_quote": 696.06237}, {"ts": 1770360360000, "open": 0.2022, "high": 0.2022, "low": 0.2016, "close": 0.2017, "volume": 1490.4, "quote_volume": 300.67319, "trades": 13, "taker_buy_volume": 1142.7, "taker_buy_quote": 230.47261}, {"ts": 1770360420000, "open": 0.2017, "high": 0.2025, "low": 0.2017, "close": 0.2022, "volume": 13526.9, "quote_volume": 2733.05349, "trades": 28, "taker_buy_volume": 9070.4, "taker_buy_quote": 1831.30666}, {"ts": 1770360480000, "open": 0.2021, "high": 0.2021, "low": 0.2018, "close": 0.2018, "volume": 2072.4, "quote_volume": 418.50996, "trades": 12, "taker_buy_volume": 99.3, "taker_buy_quote": 20.06853}, {"ts": 1770360540000, "open": 0.2021, "high": 0.2021, "low": 0.2018, "close": 0.2018, "volume": 2407.7, "quote_volume": 486.44873, "trades": 12, "taker_buy_volume": 256.0, "taker_buy_quote": 51.7376}, {"ts": 1770360600000, "open": 0.2019, "high": 0.202, "low": 0.2019, "close": 0.202, "volume": 260.1, "quote_volume": 52.52908, "trades": 4, "taker_buy_volume": 260.1, "taker_buy_quote": 52.52908}, {"ts": 1770360660000, "open": 0.2021, "high": 0.2024, "low": 0.2021, "close": 0.2022, "volume": 10538.8, "quote_volume": 2132.98338, "trades": 19, "taker_buy_volume": 9507.1, "taker_buy_quote": 1924.20728}, {"ts": 1770360720000, "open": 0.2021, "high": 0.2021, "low": 0.2014, "close": 0.2014, "volume": 21912.4, "quote_volume": 4418.69854, "trades": 28, "taker_buy_volume": 1934.3, "taker_buy_quote": 389.90511}, {"ts": 1770360780000, "open": 0.2015, "high": 0.2016, "low": 0.2015, "close": 0.2016, "volume": 925.9, "quote_volume": 186.57383, "trades": 5, "taker_buy_volume": 925.9, "taker_buy_quote": 186.57383}, {"ts": 1770360840000, "open": 0.2015, "high": 0.2017, "low": 0.2015, "close": 0.2017, "volume": 16340.7, "quote_volume": 3294.03726, "trades": 10, "taker_buy_volume": 13812.3, "taker_buy_quote": 2784.56466}, {"ts": 1770360900000, "open": 0.2016, "high": 0.2016, "low": 0.2013, "close": 0.2014, "volume": 11207.9, "quote_volume": 2257.52875, "trades": 24, "taker_buy_volume": 1194.2, "taker_buy_quote": 240.43921}, {"ts": 1770360960000, "open": 0.2013, "high": 0.2014, "low": 0.2012, "close": 0.2012, "volume": 171.2, "quote_volume": 34.46474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361020000, "open": 0.2013, "high": 0.2017, "low": 0.2013, "close": 0.2016, "volume": 4909.0, "quote_volume": 989.55264, "trades": 9, "taker_buy_volume": 505.2, "taker_buy_quote": 101.74656}, {"ts": 1770361080000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361140000, "open": 0.2015, "high": 0.2015, "low": 0.2008, "close": 0.2011, "volume": 15581.0, "quote_volume": 3132.01932, "trades": 31, "taker_buy_volume": 7462.5, "taker_buy_quote": 1499.80737}, {"ts": 1770361200000, "open": 0.2012, "high": 0.2013, "low": 0.2012, "close": 0.2013, "volume": 149.4, "quote_volume": 30.06924, "trades": 3, "taker_buy_volume": 149.4, "taker_buy_quote": 30.06924}, {"ts": 1770361260000, "open": 0.201, "high": 0.201, "low": 0.2007, "close": 0.2009, "volume": 3223.2, "quote_volume": 647.12028, "trades": 17, "taker_buy_volume": 2247.1, "taker_buy_quote": 451.19705}, {"ts": 1770361320000, "open": 0.2009, "high": 0.2011, "low": 0.2009, "close": 0.201, "volume": 976.0, "quote_volume": 196.09836, "trades": 4, "taker_buy_volume": 99.8, "taker_buy_quote": 20.06479}, {"ts": 1770361380000, "open": 0.2009, "high": 0.2009, "low": 0.2005, "close": 0.2005, "volume": 10284.3, "quote_volume": 2063.12289, "trades": 18, "taker_buy_volume": 6121.3, "taker_buy_quote": 1227.96762}, {"ts": 1770361440000, "open": 0.2006, "high": 0.2009, "low": 0.2005, "close": 0.2005, "volume": 5521.7, "quote_volume": 1108.6838, "trades": 19, "taker_buy_volume": 1683.5, "taker_buy_quote": 337.92855}, {"ts": 1770361500000, "open": 0.2006, "high": 0.2007, "low": 0.2006, "close": 0.2007, "volume": 169.7, "quote_volume": 34.05379, "trades": 3, "taker_buy_volume": 169.7, "taker_buy_quote": 34.05379}, {"ts": 1770361560000, "open": 0.2008, "high": 0.2008, "low": 0.2008, "close": 0.2008, "volume": 50.0, "quote_volume": 10.04, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 10.04}, {"ts": 1770361620000, "open": 0.2007, "high": 0.2007, "low": 0.1996, "close": 0.1996, "volume": 10682.2, "quote_volume": 2136.77513, "trades": 26, "taker_buy_volume": 2303.7, "taker_buy_quote": 460.97024}, {"ts": 1770361680000, "open": 0.1996, "high": 0.1996, "low": 0.1991, "close": 0.1992, "volume": 6228.8, "quote_volume": 1241.88562, "trades": 28, "taker_buy_volume": 4950.1, "taker_buy_quote": 987.16355}, {"ts": 1770361740000, "open": 0.199, "high": 0.1995, "low": 0.199, "close": 0.1995, "volume": 1843.0, "quote_volume": 367.05209, "trades": 11, "taker_buy_volume": 1528.2, "taker_buy_quote": 304.38026}, {"ts": 1770361800000, "open": 0.1995, "high": 0.1995, "low": 0.1993, "close": 0.1993, "volume": 2965.4, "quote_volume": 591.07404, "trades": 4, "taker_buy_volume": 349.1, "taker_buy_quote": 69.64545}, {"ts": 1770361860000, "open": 0.1995, "high": 0.1996, "low": 0.1995, "close": 0.1995, "volume": 1554.4, "quote_volume": 310.10783, "trades": 7, "taker_buy_volume": 100.6, "taker_buy_quote": 20.07473}, {"ts": 1770361920000, "open": 0.1996, "high": 0.1998, "low": 0.1996, "close": 0.1998, "volume": 1224.8, "quote_volume": 244.69995, "trades": 3, "taker_buy_volume": 1224.8, "taker_buy_quote": 244.69995}, {"ts": 1770361980000, "open": 0.1998, "high": 0.1998, "low": 0.1998, "close": 0.1998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362040000, "open": 0.1997, "high": 0.2001, "low": 0.1997, "close": 0.2001, "volume": 619.1, "quote_volume": 123.70846, "trades": 13, "taker_buy_volume": 513.2, "taker_buy_quote": 102.5362}, {"ts": 1770362100000, "open": 0.2, "high": 0.2, "low": 0.1996, "close": 0.1996, "volume": 250.9, "quote_volume": 50.1298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362160000, "open": 0.1995, "high": 0.1995, "low": 0.1993, "close": 0.1993, "volume": 150.8, "quote_volume": 30.06951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362220000, "open": 0.1992, "high": 0.1997, "low": 0.1992, "close": 0.1995, "volume": 22002.8, "quote_volume": 4388.75491, "trades": 42, "taker_buy_volume": 21449.5, "taker_buy_quote": 4278.37659}, {"ts": 1770362280000, "open": 0.1995, "high": 0.1995, "low": 0.1994, "close": 0.1995, "volume": 1164.4, "quote_volume": 232.26677, "trades": 6, "taker_buy_volume": 764.0, "taker_buy_quote": 152.418}, {"ts": 1770362340000, "open": 0.1995, "high": 0.1996, "low": 0.1994, "close": 0.1996, "volume": 3487.8, "quote_volume": 695.89873, "trades": 7, "taker_buy_volume": 926.9, "taker_buy_quote": 185.00421}, {"ts": 1770362400000, "open": 0.1997, "high": 0.2003, "low": 0.1997, "close": 0.2002, "volume": 8316.6, "quote_volume": 1664.04847, "trades": 50, "taker_buy_volume": 2829.8, "taker_buy_quote": 566.59076}, {"ts": 1770362460000, "open": 0.2003, "high": 0.2006, "low": 0.2003, "close": 0.2006, "volume": 1185.2, "quote_volume": 237.53227, "trades": 11, "taker_buy_volume": 1003.1, "taker_buy_quote": 201.03623}, {"ts": 1770362520000, "open": 0.2005, "high": 0.2005, "low": 0.1999, "close": 0.2, "volume": 21774.3, "quote_volume": 4361.66718, "trades": 63, "taker_buy_volume": 1923.9, "taker_buy_quote": 384.86764}, {"ts": 1770362580000, "open": 0.2001, "high": 0.2006, "low": 0.2, "close": 0.2, "volume": 1325.6, "quote_volume": 265.62206, "trades": 20, "taker_buy_volume": 526.6, "taker_buy_quote": 105.44781}, {"ts": 1770362640000, "open": 0.2001, "high": 0.2007, "low": 0.2001, "close": 0.2007, "volume": 8814.6, "quote_volume": 1765.80369, "trades": 16, "taker_buy_volume": 7888.3, "taker_buy_quote": 1580.17817}, {"ts": 1770362700000, "open": 0.2008, "high": 0.2011, "low": 0.2006, "close": 0.2006, "volume": 11402.8, "quote_volume": 2289.48943, "trades": 21, "taker_buy_volume": 199.8, "taker_buy_quote": 40.14979}, {"ts": 1770362760000, "open": 0.2008, "high": 0.2011, "low": 0.2006, "close": 0.2006, "volume": 1776.8, "quote_volume": 356.83035, "trades": 16, "taker_buy_volume": 1215.9, "taker_buy_quote": 244.22066}, {"ts": 1770362820000, "open": 0.2005, "high": 0.2006, "low": 0.2004, "close": 0.2005, "volume": 2841.8, "quote_volume": 569.7809, "trades": 7, "taker_buy_volume": 155.4, "taker_buy_quote": 31.1627}, {"ts": 1770362880000, "open": 0.2004, "high": 0.2011, "low": 0.2004, "close": 0.2011, "volume": 4671.8, "quote_volume": 936.80615, "trades": 13, "taker_buy_volume": 3126.1, "taker_buy_quote": 626.87294}, {"ts": 1770362940000, "open": 0.201, "high": 0.2011, "low": 0.2009, "close": 0.2011, "volume": 410.7, "quote_volume": 82.52959, "trades": 6, "taker_buy_volume": 49.9, "taker_buy_quote": 10.03489}, {"ts": 1770363000000, "open": 0.2012, "high": 0.2017, "low": 0.2012, "close": 0.2017, "volume": 10238.1, "quote_volume": 2063.46582, "trades": 11, "taker_buy_volume": 10238.1, "taker_buy_quote": 2063.46582}, {"ts": 1770363060000, "open": 0.2018, "high": 0.2021, "low": 0.2018, "close": 0.2021, "volume": 454.9, "quote_volume": 91.90547, "trades": 6, "taker_buy_volume": 198.7, "taker_buy_quote": 40.12745}, {"ts": 1770363120000, "open": 0.2022, "high": 0.2022, "low": 0.2021, "close": 0.2021, "volume": 3133.0, "quote_volume": 633.18426, "trades": 4, "taker_buy_volume": 49.6, "taker_buy_quote": 10.02912}, {"ts": 1770363180000, "open": 0.2023, "high": 0.2024, "low": 0.2023, "close": 0.2023, "volume": 975.1, "quote_volume": 197.26769, "trades": 4, "taker_buy_volume": 925.5, "taker_buy_quote": 187.23361}, {"ts": 1770363240000, "open": 0.2022, "high": 0.2023, "low": 0.2021, "close": 0.2023, "volume": 389.6, "quote_volume": 78.77712, "trades": 4, "taker_buy_volume": 49.6, "taker_buy_quote": 10.03408}, {"ts": 1770363300000, "open": 0.2022, "high": 0.2024, "low": 0.2021, "close": 0.2024, "volume": 198.4, "quote_volume": 40.1264, "trades": 4, "taker_buy_volume": 99.2, "taker_buy_quote": 20.07312}, {"ts": 1770363360000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 49.6, "quote_volume": 10.03408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363420000, "open": 0.2023, "high": 0.2023, "low": 0.2019, "close": 0.2019, "volume": 948.0, "quote_volume": 191.7308, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363480000, "open": 0.2019, "high": 0.2019, "low": 0.2019, "close": 0.2019, "volume": 32.0, "quote_volume": 6.4608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363540000, "open": 0.2018, "high": 0.2019, "low": 0.2018, "close": 0.2019, "volume": 4994.4, "quote_volume": 1008.36439, "trades": 4, "taker_buy_volume": 4944.7, "taker_buy_quote": 998.33493}, {"ts": 1770363600000, "open": 0.2019, "high": 0.2019, "low": 0.2017, "close": 0.2019, "volume": 6147.1, "quote_volume": 1241.00195, "trades": 11, "taker_buy_volume": 5820.7, "taker_buy_quote": 1175.1167}, {"ts": 1770363660000, "open": 0.2018, "high": 0.2026, "low": 0.2018, "close": 0.2026, "volume": 11120.6, "quote_volume": 2247.75655, "trades": 14, "taker_buy_volume": 11070.9, "taker_buy_quote": 2237.72709}, {"ts": 1770363720000, "open": 0.2027, "high": 0.2029, "low": 0.2021, "close": 0.2021, "volume": 5865.9, "quote_volume": 1189.19682, "trades": 24, "taker_buy_volume": 2005.0, "taker_buy_quote": 406.76675}, {"ts": 1770363780000, "open": 0.202, "high": 0.2021, "low": 0.2019, "close": 0.2021, "volume": 2434.1, "quote_volume": 491.5423, "trades": 5, "taker_buy_volume": 875.9, "taker_buy_quote": 176.93676}, {"ts": 1770363840000, "open": 0.2022, "high": 0.2022, "low": 0.2018, "close": 0.202, "volume": 25798.8, "quote_volume": 5211.63165, "trades": 40, "taker_buy_volume": 7622.5, "taker_buy_quote": 1539.25626}, {"ts": 1770363900000, "open": 0.2021, "high": 0.2024, "low": 0.2021, "close": 0.2024, "volume": 275.4, "quote_volume": 55.6958, "trades": 6, "taker_buy_volume": 275.4, "taker_buy_quote": 55.6958}, {"ts": 1770363960000, "open": 0.2023, "high": 0.2023, "low": 0.2016, "close": 0.2017, "volume": 6540.3, "quote_volume": 1320.95918, "trades": 16, "taker_buy_volume": 140.5, "taker_buy_quote": 28.33885}, {"ts": 1770364020000, "open": 0.2018, "high": 0.202, "low": 0.2017, "close": 0.2018, "volume": 6073.5, "quote_volume": 1225.64224, "trades": 16, "taker_buy_volume": 5974.1, "taker_buy_quote": 1205.58829}, {"ts": 1770364080000, "open": 0.2019, "high": 0.202, "low": 0.2019, "close": 0.2019, "volume": 3348.3, "quote_volume": 676.269, "trades": 15, "taker_buy_volume": 2846.3, "taker_buy_quote": 574.865}, {"ts": 1770364140000, "open": 0.2018, "high": 0.2018, "low": 0.2012, "close": 0.2012, "volume": 4907.9, "quote_volume": 988.72287, "trades": 20, "taker_buy_volume": 1033.3, "taker_buy_quote": 208.24748}, {"ts": 1770364200000, "open": 0.2011, "high": 0.2011, "low": 0.2007, "close": 0.201, "volume": 15574.5, "quote_volume": 3127.69615, "trades": 17, "taker_buy_volume": 9687.5, "taker_buy_quote": 1945.2536}, {"ts": 1770364260000, "open": 0.2011, "high": 0.2015, "low": 0.2011, "close": 0.2015, "volume": 6080.0, "quote_volume": 1224.83721, "trades": 45, "taker_buy_volume": 6080.0, "taker_buy_quote": 1224.83721}, {"ts": 1770364320000, "open": 0.2014, "high": 0.2014, "low": 0.2012, "close": 0.2014, "volume": 4816.2, "quote_volume": 969.50604, "trades": 10, "taker_buy_volume": 4666.8, "taker_buy_quote": 939.43182}, {"ts": 1770364380000, "open": 0.2015, "high": 0.2015, "low": 0.2014, "close": 0.2014, "volume": 618.4, "quote_volume": 124.60262, "trades": 7, "taker_buy_volume": 49.8, "taker_buy_quote": 10.0347}, {"ts": 1770364440000, "open": 0.2013, "high": 0.2013, "low": 0.2007, "close": 0.2007, "volume": 458.8, "quote_volume": 92.1858, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364500000, "open": 0.2008, "high": 0.2012, "low": 0.2008, "close": 0.2012, "volume": 249.5, "quote_volume": 50.1495, "trades": 5, "taker_buy_volume": 249.5, "taker_buy_quote": 50.1495}, {"ts": 1770364560000, "open": 0.2012, "high": 0.2012, "low": 0.201, "close": 0.201, "volume": 3247.7, "quote_volume": 653.30469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364620000, "open": 0.2009, "high": 0.201, "low": 0.2009, "close": 0.201, "volume": 926.1, "quote_volume": 186.14111, "trades": 3, "taker_buy_volume": 876.2, "taker_buy_quote": 176.1162}, {"ts": 1770364680000, "open": 0.2009, "high": 0.2009, "low": 0.2006, "close": 0.2006, "volume": 6248.9, "quote_volume": 1253.66373, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364740000, "open": 0.2006, "high": 0.2006, "low": 0.2006, "close": 0.2006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364800000, "open": 0.2008, "high": 0.2008, "low": 0.2006, "close": 0.2006, "volume": 1819.3, "quote_volume": 364.98156, "trades": 7, "taker_buy_volume": 1669.3, "taker_buy_quote": 334.88156}, {"ts": 1770364860000, "open": 0.2008, "high": 0.201, "low": 0.2006, "close": 0.2006, "volume": 1126.0, "quote_volume": 226.02814, "trades": 8, "taker_buy_volume": 926.2, "taker_buy_quote": 185.91831}, {"ts": 1770364920000, "open": 0.2005, "high": 0.2005, "low": 0.2002, "close": 0.2002, "volume": 1282.6, "quote_volume": 256.91477, "trades": 6, "taker_buy_volume": 1082.5, "taker_buy_quote": 216.82475}, {"ts": 1770364980000, "open": 0.2001, "high": 0.2003, "low": 0.1998, "close": 0.2001, "volume": 30908.8, "quote_volume": 6183.28356, "trades": 100, "taker_buy_volume": 22301.1, "taker_buy_quote": 4462.24614}, {"ts": 1770365040000, "open": 0.2002, "high": 0.2002, "low": 0.1999, "close": 0.2002, "volume": 9194.7, "quote_volume": 1839.8241, "trades": 35, "taker_buy_volume": 3991.0, "taker_buy_quote": 798.81789}, {"ts": 1770365100000, "open": 0.2003, "high": 0.2013, "low": 0.2003, "close": 0.2008, "volume": 75656.0, "quote_volume": 15198.13594, "trades": 117, "taker_buy_volume": 55485.5, "taker_buy_quote": 11146.51956}, {"ts": 1770365160000, "open": 0.2007, "high": 0.2009, "low": 0.2006, "close": 0.2009, "volume": 516.0, "quote_volume": 103.58084, "trades": 5, "taker_buy_volume": 50.0, "taker_buy_quote": 10.045}, {"ts": 1770365220000, "open": 0.2008, "high": 0.2011, "low": 0.2007, "close": 0.2011, "volume": 2905.1, "quote_volume": 583.72757, "trades": 12, "taker_buy_volume": 2467.0, "taker_buy_quote": 495.7763}, {"ts": 1770365280000, "open": 0.2012, "high": 0.2016, "low": 0.2009, "close": 0.2009, "volume": 15385.6, "quote_volume": 3094.49501, "trades": 25, "taker_buy_volume": 1098.8, "taker_buy_quote": 220.95845}, {"ts": 1770365340000, "open": 0.201, "high": 0.2015, "low": 0.2009, "close": 0.2014, "volume": 13018.5, "quote_volume": 2621.1984, "trades": 17, "taker_buy_volume": 12754.1, "taker_buy_quote": 2568.00574}, {"ts": 1770365400000, "open": 0.2012, "high": 0.2012, "low": 0.2012, "close": 0.2012, "volume": 1144.0, "quote_volume": 230.1728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365460000, "open": 0.2011, "high": 0.2011, "low": 0.2008, "close": 0.2011, "volume": 4540.0, "quote_volume": 912.39741, "trades": 13, "taker_buy_volume": 2231.2, "taker_buy_quote": 448.68933}, {"ts": 1770365520000, "open": 0.2012, "high": 0.2012, "low": 0.2006, "close": 0.2006, "volume": 3056.9, "quote_volume": 613.46435, "trades": 10, "taker_buy_volume": 49.9, "taker_buy_quote": 10.03988}, {"ts": 1770365580000, "open": 0.2007, "high": 0.2009, "low": 0.2007, "close": 0.2009, "volume": 926.3, "quote_volume": 185.92341, "trades": 3, "taker_buy_volume": 926.3, "taker_buy_quote": 185.92341}, {"ts": 1770365640000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365700000, "open": 0.2007, "high": 0.2008, "low": 0.2005, "close": 0.2005, "volume": 9288.9, "quote_volume": 1863.61635, "trades": 12, "taker_buy_volume": 49.9, "taker_buy_quote": 10.01992}, {"ts": 1770365760000, "open": 0.2005, "high": 0.2005, "low": 0.1999, "close": 0.1999, "volume": 1681.9, "quote_volume": 336.87983, "trades": 17, "taker_buy_volume": 1243.0, "taker_buy_quote": 249.05482}, {"ts": 1770365820000, "open": 0.1998, "high": 0.1998, "low": 0.199, "close": 0.1993, "volume": 14934.7, "quote_volume": 2975.55624, "trades": 42, "taker_buy_volume": 2592.4, "taker_buy_quote": 516.19139}, {"ts": 1770365880000, "open": 0.1992, "high": 0.1993, "low": 0.1991, "close": 0.1993, "volume": 150.9, "quote_volume": 30.05928, "trades": 3, "taker_buy_volume": 50.3, "taker_buy_quote": 10.02479}, {"ts": 1770365940000, "open": 0.1992, "high": 0.1993, "low": 0.1985, "close": 0.1991, "volume": 47437.1, "quote_volume": 9438.33565, "trades": 77, "taker_buy_volume": 40268.5, "taker_buy_quote": 8012.49283}, {"ts": 1770366000000, "open": 0.1992, "high": 0.2003, "low": 0.1992, "close": 0.2003, "volume": 36937.0, "quote_volume": 7369.21684, "trades": 110, "taker_buy_volume": 27543.5, "taker_buy_quote": 5497.18096}, {"ts": 1770366060000, "open": 0.2005, "high": 0.2005, "low": 0.2003, "close": 0.2003, "volume": 6646.5, "quote_volume": 1332.08446, "trades": 9, "taker_buy_volume": 4340.7, "taker_buy_quote": 870.22772}, {"ts": 1770366120000, "open": 0.2002, "high": 0.2002, "low": 0.2001, "close": 0.2001, "volume": 2699.0, "quote_volume": 540.33479, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366180000, "open": 0.2, "high": 0.2002, "low": 0.1999, "close": 0.1999, "volume": 5960.6, "quote_volume": 1192.44821, "trades": 26, "taker_buy_volume": 3219.8, "taker_buy_quote": 644.07553}, {"ts": 1770366240000, "open": 0.1998, "high": 0.1998, "low": 0.1995, "close": 0.1996, "volume": 3691.2, "quote_volume": 736.84361, "trades": 15, "taker_buy_volume": 2006.4, "taker_buy_quote": 400.63516}, {"ts": 1770366300000, "open": 0.1997, "high": 0.2006, "low": 0.1997, "close": 0.2003, "volume": 87836.7, "quote_volume": 17589.89011, "trades": 189, "taker_buy_volume": 32318.0, "taker_buy_quote": 6473.30212}, {"ts": 1770366360000, "open": 0.2003, "high": 0.2003, "low": 0.1999, "close": 0.2, "volume": 19014.6, "quote_volume": 3808.20556, "trades": 41, "taker_buy_volume": 876.5, "taker_buy_quote": 175.21737}, {"ts": 1770366420000, "open": 0.1999, "high": 0.1999, "low": 0.1988, "close": 0.1995, "volume": 67741.3, "quote_volume": 13498.13954, "trades": 158, "taker_buy_volume": 20296.8, "taker_buy_quote": 4048.87946}, {"ts": 1770366480000, "open": 0.1996, "high": 0.1996, "low": 0.1991, "close": 0.1992, "volume": 7512.8, "quote_volume": 1497.71863, "trades": 31, "taker_buy_volume": 6861.0, "taker_buy_quote": 1367.83347}, {"ts": 1770366540000, "open": 0.1991, "high": 0.1991, "low": 0.1988, "close": 0.1989, "volume": 5032.8, "quote_volume": 1001.15285, "trades": 12, "taker_buy_volume": 2403.3, "taker_buy_quote": 477.81478}, {"ts": 1770366600000, "open": 0.1987, "high": 0.1988, "low": 0.1984, "close": 0.1985, "volume": 13095.0, "quote_volume": 2599.65239, "trades": 27, "taker_buy_volume": 4493.7, "taker_buy_quote": 892.28911}, {"ts": 1770366660000, "open": 0.1985, "high": 0.1989, "low": 0.1985, "close": 0.1988, "volume": 48489.6, "quote_volume": 9634.00566, "trades": 74, "taker_buy_volume": 48100.0, "taker_buy_quote": 9556.61595}, {"ts": 1770366720000, "open": 0.1988, "high": 0.1988, "low": 0.1985, "close": 0.1987, "volume": 34326.9, "quote_volume": 6816.8555, "trades": 64, "taker_buy_volume": 28843.7, "taker_buy_quote": 5727.59466}, {"ts": 1770366780000, "open": 0.1986, "high": 0.1986, "low": 0.1981, "close": 0.1982, "volume": 16821.0, "quote_volume": 3336.30071, "trades": 51, "taker_buy_volume": 7842.4, "taker_buy_quote": 1554.52659}, {"ts": 1770366840000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 11215.2, "quote_volume": 2221.73112, "trades": 7, "taker_buy_volume": 5702.2, "taker_buy_quote": 1129.60582}, {"ts": 1770366900000, "open": 0.198, "high": 0.1987, "low": 0.1979, "close": 0.1987, "volume": 32131.7, "quote_volume": 6370.17533, "trades": 36, "taker_buy_volume": 31504.5, "taker_buy_quote": 6245.93951}, {"ts": 1770366960000, "open": 0.1986, "high": 0.1989, "low": 0.1985, "close": 0.1987, "volume": 53353.5, "quote_volume": 10600.88742, "trades": 67, "taker_buy_volume": 41018.5, "taker_buy_quote": 8150.0485}, {"ts": 1770367020000, "open": 0.1987, "high": 0.1991, "low": 0.1987, "close": 0.1991, "volume": 28753.3, "quote_volume": 5719.65758, "trades": 32, "taker_buy_volume": 25965.9, "taker_buy_quote": 5164.68624}, {"ts": 1770367080000, "open": 0.1992, "high": 0.1994, "low": 0.1991, "close": 0.1992, "volume": 51840.9, "quote_volume": 10327.91615, "trades": 94, "taker_buy_volume": 33375.2, "taker_buy_quote": 6649.62416}, {"ts": 1770367140000, "open": 0.1993, "high": 0.1996, "low": 0.1993, "close": 0.1996, "volume": 24669.6, "quote_volume": 4918.78375, "trades": 51, "taker_buy_volume": 22762.7, "taker_buy_quote": 4538.54789}, {"ts": 1770367200000, "open": 0.1993, "high": 0.1993, "low": 0.1987, "close": 0.1987, "volume": 7601.1, "quote_volume": 1513.67538, "trades": 34, "taker_buy_volume": 883.6, "taker_buy_quote": 176.10148}, {"ts": 1770367260000, "open": 0.1986, "high": 0.1988, "low": 0.1985, "close": 0.1988, "volume": 36475.1, "quote_volume": 7242.95307, "trades": 44, "taker_buy_volume": 35043.9, "taker_buy_quote": 6958.76614}, {"ts": 1770367320000, "open": 0.1988, "high": 0.1988, "low": 0.1986, "close": 0.1986, "volume": 7782.9, "quote_volume": 1546.40139, "trades": 7, "taker_buy_volume": 329.6, "taker_buy_quote": 65.45856}, {"ts": 1770367380000, "open": 0.1985, "high": 0.1989, "low": 0.198, "close": 0.1987, "volume": 92780.2, "quote_volume": 18404.48763, "trades": 166, "taker_buy_volume": 67109.0, "taker_buy_quote": 13313.53938}, {"ts": 1770367440000, "open": 0.1988, "high": 0.1993, "low": 0.1987, "close": 0.1989, "volume": 37049.2, "quote_volume": 7372.23814, "trades": 66, "taker_buy_volume": 20358.1, "taker_buy_quote": 4052.04822}, {"ts": 1770367500000, "open": 0.199, "high": 0.1996, "low": 0.199, "close": 0.1991, "volume": 30353.7, "quote_volume": 6049.90555, "trades": 56, "taker_buy_volume": 20049.4, "taker_buy_quote": 3996.81278}, {"ts": 1770367560000, "open": 0.1993, "high": 0.1996, "low": 0.1992, "close": 0.1996, "volume": 22557.4, "quote_volume": 4498.40551, "trades": 31, "taker_buy_volume": 16747.5, "taker_buy_quote": 3340.25064}, {"ts": 1770367620000, "open": 0.1997, "high": 0.1998, "low": 0.1997, "close": 0.1997, "volume": 150.6, "quote_volume": 30.07984, "trades": 3, "taker_buy_volume": 100.4, "taker_buy_quote": 20.0549}, {"ts": 1770367680000, "open": 0.1998, "high": 0.1999, "low": 0.1998, "close": 0.1998, "volume": 2649.5, "quote_volume": 529.37512, "trades": 4, "taker_buy_volume": 100.4, "taker_buy_quote": 20.06494}, {"ts": 1770367740000, "open": 0.1997, "high": 0.1999, "low": 0.1997, "close": 0.1998, "volume": 3043.6, "quote_volume": 608.11128, "trades": 6, "taker_buy_volume": 100.4, "taker_buy_quote": 20.06494}, {"ts": 1770367800000, "open": 0.1997, "high": 0.1998, "low": 0.1997, "close": 0.1998, "volume": 172.6, "quote_volume": 34.48046, "trades": 4, "taker_buy_volume": 78.2, "taker_buy_quote": 15.62436}, {"ts": 1770367860000, "open": 0.1997, "high": 0.1999, "low": 0.1996, "close": 0.1999, "volume": 3221.3, "quote_volume": 643.0188, "trades": 6, "taker_buy_volume": 186.4, "taker_buy_quote": 37.24774}, {"ts": 1770367920000, "open": 0.1997, "high": 0.1997, "low": 0.1992, "close": 0.1993, "volume": 1124.1, "quote_volume": 224.07833, "trades": 9, "taker_buy_volume": 795.3, "taker_buy_quote": 158.50329}, {"ts": 1770367980000, "open": 0.1993, "high": 0.1997, "low": 0.1993, "close": 0.1997, "volume": 3380.8, "quote_volume": 674.08157, "trades": 9, "taker_buy_volume": 1077.8, "taker_buy_quote": 214.93847}, {"ts": 1770368040000, "open": 0.1995, "high": 0.1995, "low": 0.1993, "close": 0.1993, "volume": 1027.5, "quote_volume": 204.9611, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368100000, "open": 0.1995, "high": 0.1997, "low": 0.1993, "close": 0.1993, "volume": 14166.4, "quote_volume": 2827.67415, "trades": 27, "taker_buy_volume": 8463.6, "taker_buy_quote": 1690.16583}, {"ts": 1770368160000, "open": 0.1992, "high": 0.1992, "low": 0.1987, "close": 0.1987, "volume": 11044.5, "quote_volume": 2196.05897, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 354.2, "quote_volume": 70.4858, "trades": 2, "taker_buy_volume": 354.2, "taker_buy_quote": 70.4858}, {"ts": 1770368280000, "open": 0.1991, "high": 0.1991, "low": 0.1989, "close": 0.1989, "volume": 595.8, "quote_volume": 118.60866, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 98.5545}, {"ts": 1770368340000, "open": 0.1989, "high": 0.1992, "low": 0.1989, "close": 0.199, "volume": 11098.1, "quote_volume": 2208.50146, "trades": 16, "taker_buy_volume": 10958.7, "taker_buy_quote": 2180.75196}, {"ts": 1770368400000, "open": 0.1991, "high": 0.1992, "low": 0.1991, "close": 0.1992, "volume": 100.8, "quote_volume": 20.07432, "trades": 2, "taker_buy_volume": 100.8, "taker_buy_quote": 20.07432}, {"ts": 1770368460000, "open": 0.1991, "high": 0.1991, "low": 0.199, "close": 0.1991, "volume": 1194.6, "quote_volume": 237.83982, "trades": 4, "taker_buy_volume": 317.9, "taker_buy_quote": 63.29389}, {"ts": 1770368520000, "open": 0.199, "high": 0.199, "low": 0.1989, "close": 0.1989, "volume": 100.8, "quote_volume": 20.05416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368580000, "open": 0.1988, "high": 0.199, "low": 0.1986, "close": 0.199, "volume": 1611.9, "quote_volume": 320.29055, "trades": 9, "taker_buy_volume": 1078.5, "taker_buy_quote": 214.26577}, {"ts": 1770368640000, "open": 0.1991, "high": 0.1991, "low": 0.1989, "close": 0.1989, "volume": 151.2, "quote_volume": 30.0888, "trades": 3, "taker_buy_volume": 50.4, "taker_buy_quote": 10.03464}, {"ts": 1770368700000, "open": 0.1988, "high": 0.199, "low": 0.1986, "close": 0.199, "volume": 1288.4, "quote_volume": 255.93678, "trades": 8, "taker_buy_volume": 151.4, "taker_buy_quote": 30.11345}, {"ts": 1770368760000, "open": 0.1991, "high": 0.1994, "low": 0.1991, "close": 0.1992, "volume": 6641.0, "quote_volume": 1324.09251, "trades": 12, "taker_buy_volume": 6288.3, "taker_buy_quote": 1253.83467}, {"ts": 1770368820000, "open": 0.1991, "high": 0.1991, "low": 0.1988, "close": 0.1989, "volume": 1027.8, "quote_volume": 204.43948, "trades": 5, "taker_buy_volume": 826.3, "taker_buy_quote": 164.35107}, {"ts": 1770368880000, "open": 0.199, "high": 0.1994, "low": 0.1987, "close": 0.1987, "volume": 6045.8, "quote_volume": 1204.37065, "trades": 14, "taker_buy_volume": 4191.5, "taker_buy_quote": 835.56048}, {"ts": 1770368940000, "open": 0.1987, "high": 0.199, "low": 0.1987, "close": 0.199, "volume": 2477.1, "quote_volume": 492.56096, "trades": 9, "taker_buy_volume": 1646.8, "taker_buy_quote": 327.49732}, {"ts": 1770369000000, "open": 0.1989, "high": 0.199, "low": 0.1989, "close": 0.1989, "volume": 3102.0, "quote_volume": 616.99284, "trades": 5, "taker_buy_volume": 50.4, "taker_buy_quote": 10.0296}, {"ts": 1770369060000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 50.4, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369120000, "open": 0.1987, "high": 0.1988, "low": 0.1987, "close": 0.1988, "volume": 1483.3, "quote_volume": 294.81147, "trades": 4, "taker_buy_volume": 1220.5, "taker_buy_quote": 242.59311}, {"ts": 1770369180000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 52.6, "quote_volume": 10.44636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369240000, "open": 0.1988, "high": 0.1995, "low": 0.1987, "close": 0.1989, "volume": 31554.1, "quote_volume": 6285.8302, "trades": 78, "taker_buy_volume": 19958.7, "taker_buy_quote": 3973.36551}, {"ts": 1770369300000, "open": 0.1988, "high": 0.1991, "low": 0.1981, "close": 0.199, "volume": 48492.2, "quote_volume": 9625.30009, "trades": 101, "taker_buy_volume": 22860.2, "taker_buy_quote": 4539.4049}, {"ts": 1770369360000, "open": 0.1991, "high": 0.1994, "low": 0.199, "close": 0.1992, "volume": 5291.9, "quote_volume": 1054.00415, "trades": 22, "taker_buy_volume": 2426.6, "taker_buy_quote": 483.48971}, {"ts": 1770369420000, "open": 0.1991, "high": 0.1992, "low": 0.199, "close": 0.1992, "volume": 12474.5, "quote_volume": 2483.19455, "trades": 15, "taker_buy_volume": 5177.6, "taker_buy_quote": 1030.8652}, {"ts": 1770369480000, "open": 0.199, "high": 0.199, "low": 0.1988, "close": 0.1988, "volume": 927.1, "quote_volume": 184.3226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369540000, "open": 0.1988, "high": 0.1996, "low": 0.1987, "close": 0.1993, "volume": 4732.7, "quote_volume": 941.99075, "trades": 22, "taker_buy_volume": 1169.4, "taker_buy_quote": 233.01823}, {"ts": 1770369600000, "open": 0.1992, "high": 0.1996, "low": 0.1991, "close": 0.1995, "volume": 4309.9, "quote_volume": 859.03698, "trades": 19, "taker_buy_volume": 539.9, "taker_buy_quote": 107.59838}, {"ts": 1770369660000, "open": 0.1994, "high": 0.1994, "low": 0.1988, "close": 0.1989, "volume": 31175.6, "quote_volume": 6205.7501, "trades": 51, "taker_buy_volume": 18175.1, "taker_buy_quote": 3617.87593}, {"ts": 1770369720000, "open": 0.1988, "high": 0.1991, "low": 0.1987, "close": 0.1991, "volume": 3699.9, "quote_volume": 735.59388, "trades": 25, "taker_buy_volume": 792.1, "taker_buy_quote": 157.52828}, {"ts": 1770369780000, "open": 0.1991, "high": 0.1995, "low": 0.1991, "close": 0.1994, "volume": 28950.1, "quote_volume": 5771.76861, "trades": 44, "taker_buy_volume": 18380.8, "taker_buy_quote": 3665.68471}, {"ts": 1770369840000, "open": 0.1993, "high": 0.2004, "low": 0.1993, "close": 0.1999, "volume": 44200.7, "quote_volume": 8845.5333, "trades": 76, "taker_buy_volume": 26006.2, "taker_buy_quote": 5205.23566}, {"ts": 1770369900000, "open": 0.1999, "high": 0.1999, "low": 0.1996, "close": 0.1996, "volume": 9920.3, "quote_volume": 1980.89381, "trades": 10, "taker_buy_volume": 1652.6, "taker_buy_quote": 330.10685}, {"ts": 1770369960000, "open": 0.1996, "high": 0.1999, "low": 0.1996, "close": 0.1999, "volume": 1027.4, "quote_volume": 205.12435, "trades": 4, "taker_buy_volume": 201.1, "taker_buy_quote": 40.19487}, {"ts": 1770370020000, "open": 0.2, "high": 0.2, "low": 0.1998, "close": 0.1998, "volume": 1077.1, "quote_volume": 215.40494, "trades": 5, "taker_buy_volume": 876.4, "taker_buy_quote": 175.28}, {"ts": 1770370080000, "open": 0.2, "high": 0.2002, "low": 0.2, "close": 0.2002, "volume": 4000.0, "quote_volume": 800.56, "trades": 10, "taker_buy_volume": 4000.0, "taker_buy_quote": 800.56}, {"ts": 1770370140000, "open": 0.2003, "high": 0.2004, "low": 0.2002, "close": 0.2004, "volume": 4157.2, "quote_volume": 833.00522, "trades": 7, "taker_buy_volume": 926.5, "taker_buy_quote": 185.66058}, {"ts": 1770370200000, "open": 0.2002, "high": 0.2003, "low": 0.2002, "close": 0.2003, "volume": 318.1, "quote_volume": 63.68863, "trades": 3, "taker_buy_volume": 50.1, "taker_buy_quote": 10.03503}, {"ts": 1770370260000, "open": 0.2004, "high": 0.2007, "low": 0.2004, "close": 0.2007, "volume": 705.0, "quote_volume": 141.43761, "trades": 10, "taker_buy_volume": 241.3, "taker_buy_quote": 48.39064}, {"ts": 1770370320000, "open": 0.2008, "high": 0.2015, "low": 0.2008, "close": 0.2015, "volume": 558.7, "quote_volume": 112.37446, "trades": 13, "taker_buy_volume": 475.9, "taker_buy_quote": 95.72336}, {"ts": 1770370380000, "open": 0.2015, "high": 0.2018, "low": 0.2015, "close": 0.2017, "volume": 12148.0, "quote_volume": 2449.94197, "trades": 26, "taker_buy_volume": 11122.7, "taker_buy_quote": 2243.32911}, {"ts": 1770370440000, "open": 0.2018, "high": 0.2019, "low": 0.2016, "close": 0.2017, "volume": 4057.5, "quote_volume": 818.85158, "trades": 12, "taker_buy_volume": 3310.1, "taker_buy_quote": 668.08246}, {"ts": 1770370500000, "open": 0.2016, "high": 0.2022, "low": 0.2015, "close": 0.2022, "volume": 3218.9, "quote_volume": 650.40017, "trades": 14, "taker_buy_volume": 1074.6, "taker_buy_quote": 217.23443}, {"ts": 1770370560000, "open": 0.2022, "high": 0.2023, "low": 0.2016, "close": 0.2016, "volume": 8406.0, "quote_volume": 1699.41421, "trades": 16, "taker_buy_volume": 875.9, "taker_buy_quote": 177.11194}, {"ts": 1770370620000, "open": 0.2015, "high": 0.2015, "low": 0.2012, "close": 0.2014, "volume": 7395.3, "quote_volume": 1489.58047, "trades": 15, "taker_buy_volume": 1291.1, "taker_buy_quote": 260.02256}, {"ts": 1770370680000, "open": 0.2014, "high": 0.2014, "low": 0.2013, "close": 0.2013, "volume": 6581.5, "quote_volume": 1325.23149, "trades": 7, "taker_buy_volume": 3755.4, "taker_buy_quote": 756.33756}, {"ts": 1770370740000, "open": 0.2015, "high": 0.2017, "low": 0.2014, "close": 0.2014, "volume": 6748.9, "quote_volume": 1360.50059, "trades": 10, "taker_buy_volume": 5922.6, "taker_buy_quote": 1194.07879}, {"ts": 1770370800000, "open": 0.2015, "high": 0.202, "low": 0.2013, "close": 0.202, "volume": 54456.6, "quote_volume": 10980.24815, "trades": 51, "taker_buy_volume": 47793.1, "taker_buy_quote": 9636.83637}, {"ts": 1770370860000, "open": 0.2018, "high": 0.2019, "low": 0.2018, "close": 0.2018, "volume": 2371.0, "quote_volume": 478.68999, "trades": 8, "taker_buy_volume": 2221.9, "taker_buy_quote": 448.60161}, {"ts": 1770370920000, "open": 0.202, "high": 0.2021, "low": 0.2013, "close": 0.2013, "volume": 2151.3, "quote_volume": 434.46466, "trades": 14, "taker_buy_volume": 827.9, "taker_buy_quote": 167.27719}, {"ts": 1770370980000, "open": 0.2013, "high": 0.2019, "low": 0.2013, "close": 0.2019, "volume": 3384.4, "quote_volume": 682.96913, "trades": 9, "taker_buy_volume": 3384.4, "taker_buy_quote": 682.96913}, {"ts": 1770371040000, "open": 0.202, "high": 0.2022, "low": 0.202, "close": 0.2022, "volume": 11216.8, "quote_volume": 2266.69204, "trades": 10, "taker_buy_volume": 3290.0, "taker_buy_quote": 664.68079}, {"ts": 1770371100000, "open": 0.202, "high": 0.2021, "low": 0.202, "close": 0.202, "volume": 4806.9, "quote_volume": 971.23556, "trades": 16, "taker_buy_volume": 2540.8, "taker_buy_quote": 513.48336}, {"ts": 1770371160000, "open": 0.2019, "high": 0.2019, "low": 0.2018, "close": 0.2018, "volume": 4967.6, "quote_volume": 1002.46664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371220000, "open": 0.2017, "high": 0.2021, "low": 0.2016, "close": 0.2021, "volume": 347.7, "quote_volume": 70.19562, "trades": 7, "taker_buy_volume": 248.3, "taker_buy_quote": 50.15161}, {"ts": 1770371280000, "open": 0.2022, "high": 0.203, "low": 0.2022, "close": 0.203, "volume": 10338.4, "quote_volume": 2094.75031, "trades": 35, "taker_buy_volume": 4775.3, "taker_buy_quote": 968.08373}, {"ts": 1770371340000, "open": 0.2031, "high": 0.2032, "low": 0.203, "close": 0.203, "volume": 3289.5, "quote_volume": 667.94855, "trades": 6, "taker_buy_volume": 924.9, "taker_buy_quote": 187.93475}, {"ts": 1770371400000, "open": 0.203, "high": 0.2035, "low": 0.203, "close": 0.2034, "volume": 38184.6, "quote_volume": 7761.55329, "trades": 68, "taker_buy_volume": 16863.2, "taker_buy_quote": 3428.45612}, {"ts": 1770371460000, "open": 0.2035, "high": 0.2036, "low": 0.2032, "close": 0.2032, "volume": 16587.7, "quote_volume": 3373.45283, "trades": 10, "taker_buy_volume": 507.6, "taker_buy_quote": 103.25591}, {"ts": 1770371520000, "open": 0.2031, "high": 0.2032, "low": 0.2031, "close": 0.2032, "volume": 7460.0, "quote_volume": 1515.86707, "trades": 5, "taker_buy_volume": 7410.7, "taker_buy_quote": 1505.85424}, {"ts": 1770371580000, "open": 0.2031, "high": 0.2034, "low": 0.203, "close": 0.2032, "volume": 7511.7, "quote_volume": 1525.78225, "trades": 20, "taker_buy_volume": 3351.4, "taker_buy_quote": 680.96905}, {"ts": 1770371640000, "open": 0.2033, "high": 0.2034, "low": 0.2031, "close": 0.2031, "volume": 7033.7, "quote_volume": 1429.09053, "trades": 14, "taker_buy_volume": 898.6, "taker_buy_quote": 182.53031}, {"ts": 1770371700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2404.0, "quote_volume": 488.012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371760000, "open": 0.2031, "high": 0.2034, "low": 0.2031, "close": 0.2033, "volume": 20077.3, "quote_volume": 4080.13336, "trades": 13, "taker_buy_volume": 16074.6, "taker_buy_quote": 3266.30675}, {"ts": 1770371820000, "open": 0.2034, "high": 0.2038, "low": 0.2034, "close": 0.2034, "volume": 4456.9, "quote_volume": 907.38109, "trades": 27, "taker_buy_volume": 2008.2, "taker_buy_quote": 408.52952}, {"ts": 1770371880000, "open": 0.2033, "high": 0.2033, "low": 0.2033, "close": 0.2033, "volume": 826.3, "quote_volume": 167.98679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371940000, "open": 0.2033, "high": 0.2033, "low": 0.2032, "close": 0.2032, "volume": 1111.3, "quote_volume": 225.89879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372000000, "open": 0.2031, "high": 0.2031, "low": 0.203, "close": 0.203, "volume": 98.7, "quote_volume": 20.04103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372060000, "open": 0.2029, "high": 0.2036, "low": 0.2027, "close": 0.2036, "volume": 17490.4, "quote_volume": 3551.49911, "trades": 25, "taker_buy_volume": 16565.1, "taker_buy_quote": 3363.53752}, {"ts": 1770372120000, "open": 0.2035, "high": 0.2035, "low": 0.2028, "close": 0.2029, "volume": 7777.4, "quote_volume": 1579.97358, "trades": 16, "taker_buy_volume": 3477.7, "taker_buy_quote": 705.87013}, {"ts": 1770372180000, "open": 0.203, "high": 0.203, "low": 0.2025, "close": 0.2029, "volume": 2295.3, "quote_volume": 465.19089, "trades": 11, "taker_buy_volume": 494.2, "taker_buy_quote": 100.27318}, {"ts": 1770372240000, "open": 0.2028, "high": 0.2028, "low": 0.2025, "close": 0.2025, "volume": 4856.9, "quote_volume": 984.62926, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372300000, "open": 0.2026, "high": 0.2026, "low": 0.2025, "close": 0.2026, "volume": 868.1, "quote_volume": 175.87211, "trades": 6, "taker_buy_volume": 818.6, "taker_buy_quote": 165.84836}, {"ts": 1770372360000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 1557.3, "quote_volume": 315.66471, "trades": 12, "taker_buy_volume": 780.5, "taker_buy_quote": 158.20735}, {"ts": 1770372420000, "open": 0.2028, "high": 0.2028, "low": 0.2027, "close": 0.2027, "volume": 1109.8, "quote_volume": 225.04404, "trades": 6, "taker_buy_volume": 49.5, "taker_buy_quote": 10.0386}, {"ts": 1770372480000, "open": 0.2027, "high": 0.2028, "low": 0.2026, "close": 0.2028, "volume": 148.5, "quote_volume": 30.10095, "trades": 3, "taker_buy_volume": 49.5, "taker_buy_quote": 10.0386}, {"ts": 1770372540000, "open": 0.2028, "high": 0.2033, "low": 0.2028, "close": 0.2033, "volume": 3346.0, "quote_volume": 679.43301, "trades": 16, "taker_buy_volume": 1559.7, "taker_buy_quote": 316.45685}, {"ts": 1770372600000, "open": 0.2033, "high": 0.2033, "low": 0.2029, "close": 0.2029, "volume": 1023.7, "quote_volume": 208.06884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372660000, "open": 0.2029, "high": 0.2029, "low": 0.2025, "close": 0.2025, "volume": 9807.5, "quote_volume": 1989.14385, "trades": 12, "taker_buy_volume": 4780.8, "taker_buy_quote": 969.75879}, {"ts": 1770372720000, "open": 0.2025, "high": 0.2025, "low": 0.2021, "close": 0.2023, "volume": 10160.4, "quote_volume": 2055.33456, "trades": 19, "taker_buy_volume": 2513.4, "taker_buy_quote": 508.62608}, {"ts": 1770372780000, "open": 0.2022, "high": 0.2023, "low": 0.2022, "close": 0.2022, "volume": 2478.1, "quote_volume": 501.15941, "trades": 6, "taker_buy_volume": 875.9, "taker_buy_quote": 177.19457}, {"ts": 1770372840000, "open": 0.2024, "high": 0.2027, "low": 0.2024, "close": 0.2027, "volume": 3173.6, "quote_volume": 642.6639, "trades": 8, "taker_buy_volume": 3173.6, "taker_buy_quote": 642.6639}, {"ts": 1770372900000, "open": 0.2028, "high": 0.2032, "low": 0.2028, "close": 0.2032, "volume": 1076.0, "quote_volume": 218.47166, "trades": 13, "taker_buy_volume": 330.7, "taker_buy_quote": 67.14044}, {"ts": 1770372960000, "open": 0.2033, "high": 0.2037, "low": 0.2033, "close": 0.2037, "volume": 1959.1, "quote_volume": 398.73929, "trades": 13, "taker_buy_volume": 345.1, "taker_buy_quote": 70.24264}, {"ts": 1770373020000, "open": 0.2035, "high": 0.2035, "low": 0.2032, "close": 0.2035, "volume": 3057.6, "quote_volume": 621.91977, "trades": 14, "taker_buy_volume": 2860.3, "taker_buy_quote": 581.79883}, {"ts": 1770373080000, "open": 0.2036, "high": 0.2036, "low": 0.2033, "close": 0.2033, "volume": 2920.1, "quote_volume": 593.68591, "trades": 6, "taker_buy_volume": 49.3, "taker_buy_quote": 10.03748}, {"ts": 1770373140000, "open": 0.2034, "high": 0.2038, "low": 0.2032, "close": 0.2036, "volume": 17513.7, "quote_volume": 3564.83076, "trades": 23, "taker_buy_volume": 14842.0, "taker_buy_quote": 3021.39131}, {"ts": 1770373200000, "open": 0.2037, "high": 0.2047, "low": 0.2037, "close": 0.2042, "volume": 25456.0, "quote_volume": 5200.69738, "trades": 56, "taker_buy_volume": 13692.4, "taker_buy_quote": 2800.2155}, {"ts": 1770373260000, "open": 0.2041, "high": 0.2041, "low": 0.2031, "close": 0.2034, "volume": 3140.1, "quote_volume": 639.3753, "trades": 29, "taker_buy_volume": 526.1, "taker_buy_quote": 107.1598}, {"ts": 1770373320000, "open": 0.2032, "high": 0.2032, "low": 0.2031, "close": 0.2031, "volume": 98.6, "quote_volume": 20.03059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373380000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 49.4, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373440000, "open": 0.2031, "high": 0.2031, "low": 0.2031, "close": 0.2031, "volume": 49.4, "quote_volume": 10.03314, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 10.03314}, {"ts": 1770373500000, "open": 0.2032, "high": 0.2033, "low": 0.2032, "close": 0.2033, "volume": 98.8, "quote_volume": 20.0811, "trades": 3, "taker_buy_volume": 98.8, "taker_buy_quote": 20.0811}, {"ts": 1770373560000, "open": 0.2034, "high": 0.2038, "low": 0.2034, "close": 0.2038, "volume": 197.1, "quote_volume": 40.12461, "trades": 4, "taker_buy_volume": 197.1, "taker_buy_quote": 40.12461}, {"ts": 1770373620000, "open": 0.2039, "high": 0.204, "low": 0.2039, "close": 0.204, "volume": 206.5, "quote_volume": 42.12108, "trades": 3, "taker_buy_volume": 206.5, "taker_buy_quote": 42.12108}, {"ts": 1770373680000, "open": 0.2038, "high": 0.204, "low": 0.2038, "close": 0.2039, "volume": 10114.9, "quote_volume": 2061.90596, "trades": 8, "taker_buy_volume": 64.2, "taker_buy_quote": 13.0968}, {"ts": 1770373740000, "open": 0.2039, "high": 0.2039, "low": 0.2038, "close": 0.2038, "volume": 2311.5, "quote_volume": 471.30993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373800000, "open": 0.2038, "high": 0.2038, "low": 0.2037, "close": 0.2037, "volume": 2209.7, "quote_volume": 450.33194, "trades": 3, "taker_buy_volume": 2160.5, "taker_buy_quote": 440.3099}, {"ts": 1770373860000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 133.2, "quote_volume": 27.14616, "trades": 5, "taker_buy_volume": 133.2, "taker_buy_quote": 27.14616}, {"ts": 1770373920000, "open": 0.2039, "high": 0.204, "low": 0.2038, "close": 0.204, "volume": 8718.5, "quote_volume": 1777.78478, "trades": 8, "taker_buy_volume": 1307.3, "taker_buy_quote": 266.64602}, {"ts": 1770373980000, "open": 0.2041, "high": 0.2043, "low": 0.2041, "close": 0.2043, "volume": 2315.4, "quote_volume": 472.58788, "trades": 5, "taker_buy_volume": 2315.4, "taker_buy_quote": 472.58788}, {"ts": 1770374040000, "open": 0.2044, "high": 0.2044, "low": 0.204, "close": 0.2043, "volume": 6835.1, "quote_volume": 1395.65393, "trades": 19, "taker_buy_volume": 5319.7, "taker_buy_quote": 1086.30238}, {"ts": 1770374100000, "open": 0.2042, "high": 0.2045, "low": 0.2041, "close": 0.2045, "volume": 1519.7, "quote_volume": 310.68213, "trades": 10, "taker_buy_volume": 245.5, "taker_buy_quote": 50.18511}, {"ts": 1770374160000, "open": 0.2045, "high": 0.2046, "low": 0.2044, "close": 0.2045, "volume": 13987.9, "quote_volume": 2861.64385, "trades": 22, "taker_buy_volume": 12035.6, "taker_buy_quote": 2462.40113}, {"ts": 1770374220000, "open": 0.2045, "high": 0.2045, "low": 0.204, "close": 0.2041, "volume": 1044.2, "quote_volume": 213.30546, "trades": 9, "taker_buy_volume": 49.2, "taker_buy_quote": 10.04172}, {"ts": 1770374280000, "open": 0.2042, "high": 0.2043, "low": 0.2042, "close": 0.2043, "volume": 1002.7, "quote_volume": 204.7962, "trades": 4, "taker_buy_volume": 1002.7, "taker_buy_quote": 204.7962}, {"ts": 1770374340000, "open": 0.2043, "high": 0.2043, "low": 0.204, "close": 0.204, "volume": 5431.5, "quote_volume": 1108.82792, "trades": 11, "taker_buy_volume": 3729.7, "taker_buy_quote": 761.49546}, {"ts": 1770374400000, "open": 0.204, "high": 0.2041, "low": 0.204, "close": 0.2041, "volume": 2964.2, "quote_volume": 604.84907, "trades": 5, "taker_buy_volume": 1311.6, "taker_buy_quote": 267.63604}, {"ts": 1770374460000, "open": 0.2039, "high": 0.2042, "low": 0.2039, "close": 0.2042, "volume": 9632.9, "quote_volume": 1965.30961, "trades": 13, "taker_buy_volume": 7400.3, "taker_buy_quote": 1509.78675}, {"ts": 1770374520000, "open": 0.2041, "high": 0.2041, "low": 0.2041, "close": 0.2041, "volume": 1410.0, "quote_volume": 287.781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374580000, "open": 0.2043, "high": 0.2044, "low": 0.2042, "close": 0.2042, "volume": 678.6, "quote_volume": 138.63445, "trades": 6, "taker_buy_volume": 98.2, "taker_buy_quote": 20.06717}, {"ts": 1770374640000, "open": 0.2042, "high": 0.2042, "low": 0.2041, "close": 0.2041, "volume": 528.0, "quote_volume": 107.76971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374700000, "open": 0.2043, "high": 0.2043, "low": 0.2041, "close": 0.2041, "volume": 2695.2, "quote_volume": 550.48516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374760000, "open": 0.204, "high": 0.204, "low": 0.2039, "close": 0.2039, "volume": 98.4, "quote_volume": 20.06868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374820000, "open": 0.2041, "high": 0.2041, "low": 0.2041, "close": 0.2041, "volume": 49.2, "quote_volume": 10.04172, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 10.04172}, {"ts": 1770374880000, "open": 0.204, "high": 0.204, "low": 0.2039, "close": 0.2039, "volume": 98.4, "quote_volume": 20.06868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374940000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 49.2, "quote_volume": 10.02696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375000000, "open": 0.2037, "high": 0.2037, "low": 0.2036, "close": 0.2037, "volume": 1259.4, "quote_volume": 256.50458, "trades": 7, "taker_buy_volume": 1161.0, "taker_buy_quote": 236.46542}, {"ts": 1770375060000, "open": 0.2036, "high": 0.2036, "low": 0.2033, "close": 0.2033, "volume": 1089.5, "quote_volume": 221.7061, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375120000, "open": 0.2034, "high": 0.2035, "low": 0.2033, "close": 0.2033, "volume": 2897.3, "quote_volume": 589.41254, "trades": 17, "taker_buy_volume": 1981.9, "taker_buy_quote": 403.31172}, {"ts": 1770375180000, "open": 0.2034, "high": 0.2034, "low": 0.2033, "close": 0.2033, "volume": 1474.7, "quote_volume": 299.87135, "trades": 4, "taker_buy_volume": 648.4, "taker_buy_quote": 131.88456}, {"ts": 1770375240000, "open": 0.2034, "high": 0.2037, "low": 0.2034, "close": 0.2035, "volume": 386.0, "quote_volume": 78.56117, "trades": 7, "taker_buy_volume": 228.0, "taker_buy_quote": 46.40027}, {"ts": 1770375300000, "open": 0.2037, "high": 0.2039, "low": 0.2037, "close": 0.2039, "volume": 246.1, "quote_volume": 50.15025, "trades": 6, "taker_buy_volume": 196.9, "taker_buy_quote": 40.12821}, {"ts": 1770375360000, "open": 0.2038, "high": 0.2038, "low": 0.2035, "close": 0.2038, "volume": 1524.0, "quote_volume": 310.46042, "trades": 10, "taker_buy_volume": 246.1, "taker_buy_quote": 50.14039}, {"ts": 1770375420000, "open": 0.2037, "high": 0.2037, "low": 0.2035, "close": 0.2035, "volume": 924.7, "quote_volume": 188.19121, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375480000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 295.0, "quote_volume": 60.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375540000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375600000, "open": 0.2036, "high": 0.2036, "low": 0.2033, "close": 0.2033, "volume": 1856.1, "quote_volume": 377.46377, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375660000, "open": 0.2033, "high": 0.2035, "low": 0.2033, "close": 0.2035, "volume": 10727.5, "quote_volume": 2182.7558, "trades": 8, "taker_buy_volume": 9901.2, "taker_buy_quote": 2014.60375}, {"ts": 1770375720000, "open": 0.2036, "high": 0.2039, "low": 0.2036, "close": 0.2037, "volume": 4354.4, "quote_volume": 887.37646, "trades": 18, "taker_buy_volume": 1267.3, "taker_buy_quote": 258.36927}, {"ts": 1770375780000, "open": 0.2038, "high": 0.204, "low": 0.2038, "close": 0.204, "volume": 3334.0, "quote_volume": 679.95462, "trades": 14, "taker_buy_volume": 3334.0, "taker_buy_quote": 679.95462}, {"ts": 1770375840000, "open": 0.2041, "high": 0.2042, "low": 0.2041, "close": 0.2042, "volume": 413.8, "quote_volume": 84.49304, "trades": 7, "taker_buy_volume": 413.8, "taker_buy_quote": 84.49304}, {"ts": 1770375900000, "open": 0.2043, "high": 0.2043, "low": 0.2042, "close": 0.2042, "volume": 924.5, "quote_volume": 188.78781, "trades": 3, "taker_buy_volume": 49.1, "taker_buy_quote": 10.03113}, {"ts": 1770375960000, "open": 0.2041, "high": 0.2041, "low": 0.2039, "close": 0.2039, "volume": 9139.9, "quote_volume": 1864.39401, "trades": 9, "taker_buy_volume": 1652.6, "taker_buy_quote": 336.96514}, {"ts": 1770376020000, "open": 0.2039, "high": 0.2039, "low": 0.2039, "close": 0.2039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376080000, "open": 0.2039, "high": 0.2039, "low": 0.2039, "close": 0.2039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376140000, "open": 0.2039, "high": 0.2039, "low": 0.2039, "close": 0.2039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376200000, "open": 0.2041, "high": 0.2043, "low": 0.2041, "close": 0.2043, "volume": 147.3, "quote_volume": 30.07866, "trades": 3, "taker_buy_volume": 147.3, "taker_buy_quote": 30.07866}, {"ts": 1770376260000, "open": 0.2044, "high": 0.2044, "low": 0.2042, "close": 0.2042, "volume": 1168.4, "quote_volume": 238.77216, "trades": 5, "taker_buy_volume": 49.1, "taker_buy_quote": 10.03604}, {"ts": 1770376320000, "open": 0.2042, "high": 0.2044, "low": 0.2042, "close": 0.2044, "volume": 172.2, "quote_volume": 35.18295, "trades": 4, "taker_buy_volume": 123.1, "taker_buy_quote": 25.15673}, {"ts": 1770376380000, "open": 0.2045, "high": 0.2045, "low": 0.2042, "close": 0.2042, "volume": 528.7, "quote_volume": 108.08478, "trades": 5, "taker_buy_volume": 49.1, "taker_buy_quote": 10.04095}, {"ts": 1770376440000, "open": 0.2043, "high": 0.2046, "low": 0.2043, "close": 0.2044, "volume": 1278.7, "quote_volume": 261.45633, "trades": 10, "taker_buy_volume": 1167.7, "taker_buy_quote": 238.76793}, {"ts": 1770376500000, "open": 0.2043, "high": 0.2043, "low": 0.2042, "close": 0.2042, "volume": 98.2, "quote_volume": 20.05735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376560000, "open": 0.2042, "high": 0.2042, "low": 0.2042, "close": 0.2042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376620000, "open": 0.2043, "high": 0.2047, "low": 0.2038, "close": 0.2039, "volume": 25142.9, "quote_volume": 5141.62799, "trades": 48, "taker_buy_volume": 11732.0, "taker_buy_quote": 2398.37989}, {"ts": 1770376680000, "open": 0.2038, "high": 0.2038, "low": 0.2035, "close": 0.2035, "volume": 975.5, "quote_volume": 198.59057, "trades": 19, "taker_buy_volume": 359.7, "taker_buy_quote": 73.23492}, {"ts": 1770376740000, "open": 0.2034, "high": 0.2034, "low": 0.2033, "close": 0.2034, "volume": 375.9, "quote_volume": 76.455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376800000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 58.0, "quote_volume": 11.803, "trades": 2, "taker_buy_volume": 58.0, "taker_buy_quote": 11.803}, {"ts": 1770376860000, "open": 0.2033, "high": 0.2033, "low": 0.2031, "close": 0.2031, "volume": 117.3, "quote_volume": 23.8323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376920000, "open": 0.2033, "high": 0.2034, "low": 0.2033, "close": 0.2034, "volume": 399.3, "quote_volume": 81.18519, "trades": 4, "taker_buy_volume": 399.3, "taker_buy_quote": 81.18519}, {"ts": 1770376980000, "open": 0.2035, "high": 0.2036, "low": 0.2035, "close": 0.2036, "volume": 98.6, "quote_volume": 20.07003, "trades": 2, "taker_buy_volume": 98.6, "taker_buy_quote": 20.07003}, {"ts": 1770377040000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 49.3, "quote_volume": 10.04241, "trades": 1, "taker_buy_volume": 49.3, "taker_buy_quote": 10.04241}, {"ts": 1770377100000, "open": 0.2035, "high": 0.2035, "low": 0.2033, "close": 0.2033, "volume": 147.9, "quote_volume": 30.08286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377160000, "open": 0.2032, "high": 0.2033, "low": 0.2032, "close": 0.2033, "volume": 267.6, "quote_volume": 54.39815, "trades": 9, "taker_buy_volume": 218.3, "taker_buy_quote": 44.38039}, {"ts": 1770377220000, "open": 0.2033, "high": 0.2036, "low": 0.2032, "close": 0.2036, "volume": 8263.1, "quote_volume": 1680.42666, "trades": 14, "taker_buy_volume": 3206.0, "taker_buy_quote": 652.72681}, {"ts": 1770377280000, "open": 0.2035, "high": 0.2039, "low": 0.2035, "close": 0.2039, "volume": 2084.5, "quote_volume": 424.51856, "trades": 11, "taker_buy_volume": 1776.9, "taker_buy_quote": 361.88198}, {"ts": 1770377340000, "open": 0.2039, "high": 0.2041, "low": 0.2039, "close": 0.2041, "volume": 757.1, "quote_volume": 154.48414, "trades": 10, "taker_buy_volume": 461.0, "taker_buy_quote": 94.05013}, {"ts": 1770377400000, "open": 0.2041, "high": 0.2041, "low": 0.2041, "close": 0.2041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377460000, "open": 0.204, "high": 0.204, "low": 0.2038, "close": 0.2038, "volume": 1121.5, "quote_volume": 228.74169, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377520000, "open": 0.2039, "high": 0.2042, "low": 0.2038, "close": 0.2042, "volume": 994.6, "quote_volume": 203.03336, "trades": 8, "taker_buy_volume": 945.4, "taker_buy_quote": 193.0064}, {"ts": 1770377580000, "open": 0.2043, "high": 0.2044, "low": 0.2043, "close": 0.2044, "volume": 98.2, "quote_volume": 20.06717, "trades": 2, "taker_buy_volume": 98.2, "taker_buy_quote": 20.06717}, {"ts": 1770377640000, "open": 0.2043, "high": 0.2043, "low": 0.2042, "close": 0.2042, "volume": 294.8, "quote_volume": 60.20307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377700000, "open": 0.2043, "high": 0.2043, "low": 0.2043, "close": 0.2043, "volume": 49.1, "quote_volume": 10.03113, "trades": 1, "taker_buy_volume": 49.1, "taker_buy_quote": 10.03113}, {"ts": 1770377760000, "open": 0.2042, "high": 0.2044, "low": 0.2042, "close": 0.2044, "volume": 896.9, "quote_volume": 183.31163, "trades": 4, "taker_buy_volume": 847.8, "taker_buy_quote": 173.28541}, {"ts": 1770377820000, "open": 0.2045, "high": 0.2047, "low": 0.2037, "close": 0.2037, "volume": 19336.5, "quote_volume": 3951.25177, "trades": 40, "taker_buy_volume": 7782.2, "taker_buy_quote": 1592.96226}, {"ts": 1770377880000, "open": 0.2036, "high": 0.204, "low": 0.2035, "close": 0.204, "volume": 344.7, "quote_volume": 70.2252, "trades": 7, "taker_buy_volume": 246.2, "taker_buy_quote": 50.17553}, {"ts": 1770377940000, "open": 0.2038, "high": 0.2038, "low": 0.2036, "close": 0.2036, "volume": 2709.4, "quote_volume": 552.16096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378000000, "open": 0.2037, "high": 0.2039, "low": 0.2037, "close": 0.2039, "volume": 7703.4, "quote_volume": 1569.28737, "trades": 13, "taker_buy_volume": 6877.1, "taker_buy_quote": 1400.97006}, {"ts": 1770378060000, "open": 0.2039, "high": 0.2039, "low": 0.2039, "close": 0.2039, "volume": 826.3, "quote_volume": 168.48257, "trades": 1, "taker_buy_volume": 826.3, "taker_buy_quote": 168.48257}, {"ts": 1770378120000, "open": 0.2039, "high": 0.2039, "low": 0.2039, "close": 0.2039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378180000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 2791.8, "quote_volume": 568.96884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378240000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378300000, "open": 0.2037, "high": 0.2037, "low": 0.2035, "close": 0.2035, "volume": 318.2, "quote_volume": 64.76846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378360000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 730.9, "quote_volume": 148.66506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378420000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 208.0, "quote_volume": 42.3072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378480000, "open": 0.2036, "high": 0.2038, "low": 0.2036, "close": 0.2038, "volume": 356.4, "quote_volume": 72.57781, "trades": 5, "taker_buy_volume": 356.4, "taker_buy_quote": 72.57781}, {"ts": 1770378540000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 49.2, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378600000, "open": 0.2038, "high": 0.2043, "low": 0.2038, "close": 0.2043, "volume": 295.1, "quote_volume": 60.21513, "trades": 6, "taker_buy_volume": 295.1, "taker_buy_quote": 60.21513}, {"ts": 1770378660000, "open": 0.2043, "high": 0.2044, "low": 0.2043, "close": 0.2043, "volume": 15845.7, "quote_volume": 3238.25889, "trades": 9, "taker_buy_volume": 9823.8, "taker_buy_quote": 2007.98472}, {"ts": 1770378720000, "open": 0.2042, "high": 0.2048, "low": 0.2042, "close": 0.2046, "volume": 9963.6, "quote_volume": 2036.9962, "trades": 35, "taker_buy_volume": 7864.7, "taker_buy_quote": 1607.35795}, {"ts": 1770378780000, "open": 0.2045, "high": 0.2045, "low": 0.2045, "close": 0.2045, "volume": 123.0, "quote_volume": 25.1535, "trades": 2, "taker_buy_volume": 74.0, "taker_buy_quote": 15.133}, {"ts": 1770378840000, "open": 0.2044, "high": 0.2044, "low": 0.2042, "close": 0.2042, "volume": 147.2, "quote_volume": 30.07295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378900000, "open": 0.2042, "high": 0.2042, "low": 0.2042, "close": 0.2042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378960000, "open": 0.2042, "high": 0.2044, "low": 0.2042, "close": 0.2044, "volume": 3696.7, "quote_volume": 755.30666, "trades": 19, "taker_buy_volume": 2821.3, "taker_buy_quote": 576.54998}, {"ts": 1770379020000, "open": 0.2042, "high": 0.2042, "low": 0.2039, "close": 0.2039, "volume": 650.4, "quote_volume": 132.73918, "trades": 9, "taker_buy_volume": 150.0, "taker_buy_quote": 30.6}, {"ts": 1770379080000, "open": 0.2039, "high": 0.2039, "low": 0.2039, "close": 0.2039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379140000, "open": 0.2039, "high": 0.2042, "low": 0.2039, "close": 0.2042, "volume": 199.0, "quote_volume": 40.59368, "trades": 4, "taker_buy_volume": 75.0, "taker_buy_quote": 15.31008}, {"ts": 1770379200000, "open": 0.2038, "high": 0.2038, "low": 0.2036, "close": 0.2036, "volume": 3840.5, "quote_volume": 782.67914, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379260000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 49.3, "quote_volume": 10.03255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379320000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 1125.3, "quote_volume": 229.11108, "trades": 3, "taker_buy_volume": 1125.3, "taker_buy_quote": 229.11108}, {"ts": 1770379380000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 49.3, "quote_volume": 10.04241, "trades": 1, "taker_buy_volume": 49.3, "taker_buy_quote": 10.04241}, {"ts": 1770379440000, "open": 0.2035, "high": 0.2035, "low": 0.2034, "close": 0.2034, "volume": 3365.4, "quote_volume": 684.75876, "trades": 6, "taker_buy_volume": 952.1, "taker_buy_quote": 193.65714}, {"ts": 1770379500000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 1376.5, "quote_volume": 279.9801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379560000, "open": 0.2033, "high": 0.2033, "low": 0.2029, "close": 0.2032, "volume": 595.2, "quote_volume": 120.89003, "trades": 12, "taker_buy_volume": 348.5, "taker_buy_quote": 70.78529}, {"ts": 1770379620000, "open": 0.2032, "high": 0.2032, "low": 0.2032, "close": 0.2032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379680000, "open": 0.2033, "high": 0.2036, "low": 0.2033, "close": 0.2033, "volume": 444.1, "quote_volume": 90.3299, "trades": 8, "taker_buy_volume": 197.2, "taker_buy_quote": 40.12034}, {"ts": 1770379740000, "open": 0.2032, "high": 0.2032, "low": 0.2028, "close": 0.2032, "volume": 27809.2, "quote_volume": 5643.57926, "trades": 36, "taker_buy_volume": 8197.6, "taker_buy_quote": 1662.64868}, {"ts": 1770379800000, "open": 0.2031, "high": 0.2031, "low": 0.2031, "close": 0.2031, "volume": 1907.4, "quote_volume": 387.39294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379860000, "open": 0.2031, "high": 0.2032, "low": 0.203, "close": 0.203, "volume": 14324.7, "quote_volume": 2908.71255, "trades": 13, "taker_buy_volume": 6714.3, "taker_buy_quote": 1363.58422}, {"ts": 1770379920000, "open": 0.2029, "high": 0.2029, "low": 0.2028, "close": 0.2028, "volume": 98.8, "quote_volume": 20.04158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379980000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 418.8, "quote_volume": 84.97452, "trades": 2, "taker_buy_volume": 418.8, "taker_buy_quote": 84.97452}, {"ts": 1770380040000, "open": 0.203, "high": 0.2032, "low": 0.203, "close": 0.2032, "volume": 8049.1, "quote_volume": 1634.72593, "trades": 7, "taker_buy_volume": 7811.1, "taker_buy_quote": 1586.41193}, {"ts": 1770380100000, "open": 0.203, "high": 0.203, "low": 0.2026, "close": 0.2026, "volume": 518.0, "quote_volume": 105.08725, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380160000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 2435.8, "quote_volume": 493.73666, "trades": 2, "taker_buy_volume": 2435.8, "taker_buy_quote": 493.73666}, {"ts": 1770380220000, "open": 0.2025, "high": 0.2026, "low": 0.2025, "close": 0.2025, "volume": 128.6, "quote_volume": 26.04447, "trades": 3, "taker_buy_volume": 79.0, "taker_buy_quote": 16.00047}, {"ts": 1770380280000, "open": 0.2025, "high": 0.2025, "low": 0.2025, "close": 0.2025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380340000, "open": 0.2026, "high": 0.2028, "low": 0.2025, "close": 0.2028, "volume": 722.5, "quote_volume": 146.33855, "trades": 5, "taker_buy_volume": 124.5, "taker_buy_quote": 25.23375}, {"ts": 1770380400000, "open": 0.2028, "high": 0.2029, "low": 0.2028, "close": 0.2029, "volume": 124.4, "quote_volume": 25.23582, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 25.23582}, {"ts": 1770380460000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 47.2, "quote_volume": 9.56744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380520000, "open": 0.2029, "high": 0.2031, "low": 0.2029, "close": 0.203, "volume": 1282.6, "quote_volume": 260.38662, "trades": 7, "taker_buy_volume": 1233.2, "taker_buy_quote": 250.35842}, {"ts": 1770380580000, "open": 0.2031, "high": 0.2032, "low": 0.2031, "close": 0.2032, "volume": 3240.1, "quote_volume": 658.38338, "trades": 5, "taker_buy_volume": 3091.9, "taker_buy_quote": 628.26914}, {"ts": 1770380640000, "open": 0.203, "high": 0.2034, "low": 0.2029, "close": 0.2034, "volume": 11960.2, "quote_volume": 2427.83026, "trades": 17, "taker_buy_volume": 898.8, "taker_buy_quote": 182.78628}, {"ts": 1770380700000, "open": 0.2032, "high": 0.2032, "low": 0.2031, "close": 0.2031, "volume": 924.9, "quote_volume": 187.85212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380760000, "open": 0.2031, "high": 0.2031, "low": 0.2031, "close": 0.2031, "volume": 2515.4, "quote_volume": 510.87774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380820000, "open": 0.2032, "high": 0.2032, "low": 0.2032, "close": 0.2032, "volume": 826.3, "quote_volume": 167.90416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 35.5, "quote_volume": 7.2065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380940000, "open": 0.203, "high": 0.2032, "low": 0.203, "close": 0.2032, "volume": 12817.3, "quote_volume": 2601.98552, "trades": 6, "taker_buy_volume": 98.8, "taker_buy_quote": 20.07122}, {"ts": 1770381000000, "open": 0.2032, "high": 0.2032, "low": 0.2032, "close": 0.2032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381060000, "open": 0.2031, "high": 0.2032, "low": 0.2028, "close": 0.2028, "volume": 1150.5, "quote_volume": 233.69284, "trades": 8, "taker_buy_volume": 913.3, "taker_buy_quote": 185.57386}, {"ts": 1770381120000, "open": 0.2031, "high": 0.2031, "low": 0.203, "close": 0.203, "volume": 322.7, "quote_volume": 65.52043, "trades": 4, "taker_buy_volume": 123.3, "taker_buy_quote": 25.04223}, {"ts": 1770381180000, "open": 0.2029, "high": 0.2029, "low": 0.2028, "close": 0.2028, "volume": 967.0, "quote_volume": 196.11254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381240000, "open": 0.2029, "high": 0.2029, "low": 0.2028, "close": 0.2028, "volume": 197.6, "quote_volume": 40.0881, "trades": 3, "taker_buy_volume": 148.2, "taker_buy_quote": 30.06978}, {"ts": 1770381300000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381360000, "open": 0.2029, "high": 0.203, "low": 0.2029, "close": 0.203, "volume": 98.8, "quote_volume": 20.05146, "trades": 2, "taker_buy_volume": 98.8, "taker_buy_quote": 20.05146}, {"ts": 1770381420000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 49.4, "quote_volume": 10.01832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381480000, "open": 0.2029, "high": 0.2031, "low": 0.2029, "close": 0.2031, "volume": 7640.4, "quote_volume": 1551.0012, "trades": 5, "taker_buy_volume": 7640.4, "taker_buy_quote": 1551.0012}, {"ts": 1770381540000, "open": 0.2031, "high": 0.2031, "low": 0.2031, "close": 0.2031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381600000, "open": 0.2032, "high": 0.2034, "low": 0.2032, "close": 0.2034, "volume": 148.0, "quote_volume": 30.08839, "trades": 3, "taker_buy_volume": 148.0, "taker_buy_quote": 30.08839}, {"ts": 1770381660000, "open": 0.2033, "high": 0.2033, "low": 0.2033, "close": 0.2033, "volume": 299.0, "quote_volume": 60.7867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381720000, "open": 0.2032, "high": 0.2034, "low": 0.2032, "close": 0.2034, "volume": 147.9, "quote_volume": 30.06807, "trades": 3, "taker_buy_volume": 98.6, "taker_buy_quote": 20.05031}, {"ts": 1770381780000, "open": 0.2035, "high": 0.2035, "low": 0.2033, "close": 0.2034, "volume": 645.4, "quote_volume": 131.25984, "trades": 4, "taker_buy_volume": 450.9, "taker_buy_quote": 91.71799}, {"ts": 1770381840000, "open": 0.2032, "high": 0.2032, "low": 0.2032, "close": 0.2032, "volume": 49.3, "quote_volume": 10.01776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381900000, "open": 0.2033, "high": 0.2033, "low": 0.2033, "close": 0.2033, "volume": 49.3, "quote_volume": 10.02269, "trades": 1, "taker_buy_volume": 49.3, "taker_buy_quote": 10.02269}, {"ts": 1770381960000, "open": 0.2033, "high": 0.2033, "low": 0.2032, "close": 0.2032, "volume": 875.6, "quote_volume": 178.00455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382020000, "open": 0.2032, "high": 0.2032, "low": 0.2032, "close": 0.2032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382080000, "open": 0.2031, "high": 0.2031, "low": 0.203, "close": 0.203, "volume": 98.7, "quote_volume": 20.04103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 238.0, "quote_volume": 48.314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382200000, "open": 0.2031, "high": 0.2031, "low": 0.203, "close": 0.203, "volume": 296.1, "quote_volume": 60.13297, "trades": 3, "taker_buy_volume": 246.7, "taker_buy_quote": 50.10477}, {"ts": 1770382260000, "open": 0.2029, "high": 0.2029, "low": 0.2028, "close": 0.2029, "volume": 974.5, "quote_volume": 197.72111, "trades": 5, "taker_buy_volume": 875.7, "taker_buy_quote": 177.67953}, {"ts": 1770382320000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382380000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 819.5, "quote_volume": 166.1946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382440000, "open": 0.2029, "high": 0.203, "low": 0.2029, "close": 0.2029, "volume": 3754.0, "quote_volume": 761.96121, "trades": 5, "taker_buy_volume": 2795.6, "taker_buy_quote": 567.50185}, {"ts": 1770382500000, "open": 0.2031, "high": 0.2032, "low": 0.2031, "close": 0.2032, "volume": 652.6, "quote_volume": 132.59728, "trades": 5, "taker_buy_volume": 652.6, "taker_buy_quote": 132.59728}, {"ts": 1770382560000, "open": 0.2033, "high": 0.2034, "low": 0.2033, "close": 0.2034, "volume": 98.6, "quote_volume": 20.05031, "trades": 2, "taker_buy_volume": 98.6, "taker_buy_quote": 20.05031}, {"ts": 1770382620000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382680000, "open": 0.2035, "high": 0.2036, "low": 0.2035, "close": 0.2036, "volume": 1000.0, "quote_volume": 203.59507, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 203.59507}, {"ts": 1770382740000, "open": 0.2035, "high": 0.2036, "low": 0.2034, "close": 0.2036, "volume": 3835.7, "quote_volume": 780.69159, "trades": 10, "taker_buy_volume": 3069.7, "taker_buy_quote": 624.77579}, {"ts": 1770382800000, "open": 0.2037, "high": 0.2037, "low": 0.2035, "close": 0.2035, "volume": 949.3, "quote_volume": 193.21403, "trades": 4, "taker_buy_volume": 157.4, "taker_buy_quote": 32.06238}, {"ts": 1770382860000, "open": 0.2036, "high": 0.2036, "low": 0.2034, "close": 0.2034, "volume": 849.3, "quote_volume": 172.76241, "trades": 4, "taker_buy_volume": 49.3, "taker_buy_quote": 10.03748}, {"ts": 1770382920000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 826.3, "quote_volume": 168.15205, "trades": 1, "taker_buy_volume": 826.3, "taker_buy_quote": 168.15205}, {"ts": 1770382980000, "open": 0.2036, "high": 0.2042, "low": 0.2036, "close": 0.204, "volume": 7673.6, "quote_volume": 1566.33348, "trades": 37, "taker_buy_volume": 7374.7, "taker_buy_quote": 1505.35788}, {"ts": 1770383040000, "open": 0.2041, "high": 0.2048, "low": 0.2041, "close": 0.2048, "volume": 13021.8, "quote_volume": 2662.0578, "trades": 49, "taker_buy_volume": 7085.2, "taker_buy_quote": 1448.59688}, {"ts": 1770383100000, "open": 0.2047, "high": 0.2047, "low": 0.2041, "close": 0.2041, "volume": 1267.6, "quote_volume": 259.27734, "trades": 10, "taker_buy_volume": 875.3, "taker_buy_quote": 179.08638}, {"ts": 1770383160000, "open": 0.2042, "high": 0.2044, "low": 0.2042, "close": 0.2044, "volume": 2808.2, "quote_volume": 573.44917, "trades": 31, "taker_buy_volume": 1174.2, "taker_buy_quote": 239.78637}, {"ts": 1770383220000, "open": 0.2045, "high": 0.2047, "low": 0.2042, "close": 0.2047, "volume": 446.2, "quote_volume": 91.20724, "trades": 10, "taker_buy_volume": 294.4, "taker_buy_quote": 60.20477}, {"ts": 1770383280000, "open": 0.2048, "high": 0.2048, "low": 0.2045, "close": 0.2045, "volume": 1370.6, "quote_volume": 280.3922, "trades": 9, "taker_buy_volume": 49.0, "taker_buy_quote": 10.0352}, {"ts": 1770383340000, "open": 0.2044, "high": 0.2044, "low": 0.2043, "close": 0.2044, "volume": 1860.3, "quote_volume": 380.22152, "trades": 6, "taker_buy_volume": 1326.3, "taker_buy_quote": 271.09572}, {"ts": 1770383400000, "open": 0.2046, "high": 0.205, "low": 0.2046, "close": 0.205, "volume": 12320.0, "quote_volume": 2520.949, "trades": 11, "taker_buy_volume": 11520.0, "taker_buy_quote": 2357.109}, {"ts": 1770383460000, "open": 0.2049, "high": 0.2051, "low": 0.2048, "close": 0.205, "volume": 4561.6, "quote_volume": 934.84202, "trades": 15, "taker_buy_volume": 1996.4, "taker_buy_quote": 409.28612}, {"ts": 1770383520000, "open": 0.2051, "high": 0.2057, "low": 0.2051, "close": 0.2055, "volume": 21420.1, "quote_volume": 4401.28654, "trades": 67, "taker_buy_volume": 9472.9, "taker_buy_quote": 1946.70553}, {"ts": 1770383580000, "open": 0.2055, "high": 0.2057, "low": 0.2055, "close": 0.2057, "volume": 5827.0, "quote_volume": 1198.55494, "trades": 9, "taker_buy_volume": 4215.1, "taker_buy_quote": 867.04119}, {"ts": 1770383640000, "open": 0.2058, "high": 0.2059, "low": 0.2058, "close": 0.2058, "volume": 3214.8, "quote_volume": 661.85353, "trades": 11, "taker_buy_volume": 927.5, "taker_buy_quote": 190.96719}, {"ts": 1770383700000, "open": 0.2057, "high": 0.2057, "low": 0.2053, "close": 0.2055, "volume": 2477.0, "quote_volume": 509.09049, "trades": 26, "taker_buy_volume": 264.3, "taker_buy_quote": 54.2921}, {"ts": 1770383760000, "open": 0.2053, "high": 0.2053, "low": 0.2053, "close": 0.2053, "volume": 2326.3, "quote_volume": 477.58939, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383820000, "open": 0.2052, "high": 0.2056, "low": 0.205, "close": 0.2051, "volume": 55405.9, "quote_volume": 11376.64932, "trades": 64, "taker_buy_volume": 46283.4, "taker_buy_quote": 9504.67045}, {"ts": 1770383880000, "open": 0.205, "high": 0.2054, "low": 0.205, "close": 0.2054, "volume": 244.3, "quote_volume": 50.13033, "trades": 6, "taker_buy_volume": 195.4, "taker_buy_quote": 40.10583}, {"ts": 1770383940000, "open": 0.2055, "high": 0.2062, "low": 0.2055, "close": 0.2061, "volume": 2241.5, "quote_volume": 461.87598, "trades": 19, "taker_buy_volume": 771.9, "taker_buy_quote": 159.02868}, {"ts": 1770384000000, "open": 0.2063, "high": 0.2067, "low": 0.2063, "close": 0.2067, "volume": 3896.6, "quote_volume": 804.72861, "trades": 21, "taker_buy_volume": 2069.5, "taker_buy_quote": 427.35246}, {"ts": 1770384060000, "open": 0.2066, "high": 0.2071, "low": 0.2066, "close": 0.207, "volume": 9647.4, "quote_volume": 1995.18308, "trades": 30, "taker_buy_volume": 3760.9, "taker_buy_quote": 778.05036}, {"ts": 1770384120000, "open": 0.2071, "high": 0.2073, "low": 0.2067, "close": 0.207, "volume": 12963.6, "quote_volume": 2683.96251, "trades": 47, "taker_buy_volume": 10287.4, "taker_buy_quote": 2130.33571}, {"ts": 1770384180000, "open": 0.2069, "high": 0.2069, "low": 0.2067, "close": 0.2068, "volume": 1989.0, "quote_volume": 411.34866, "trades": 17, "taker_buy_volume": 1892.0, "taker_buy_quote": 391.29391}, {"ts": 1770384240000, "open": 0.2069, "high": 0.2071, "low": 0.2067, "close": 0.2071, "volume": 7511.5, "quote_volume": 1553.44587, "trades": 15, "taker_buy_volume": 2198.3, "taker_buy_quote": 454.96614}, {"ts": 1770384300000, "open": 0.2068, "high": 0.2068, "low": 0.2064, "close": 0.2064, "volume": 3893.0, "quote_volume": 804.57365, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384360000, "open": 0.2063, "high": 0.2063, "low": 0.2062, "close": 0.2062, "volume": 346.9, "quote_volume": 71.53564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384420000, "open": 0.2064, "high": 0.2064, "low": 0.2059, "close": 0.2059, "volume": 4207.3, "quote_volume": 868.08042, "trades": 11, "taker_buy_volume": 3186.4, "taker_buy_quote": 657.67296}, {"ts": 1770384480000, "open": 0.2059, "high": 0.2059, "low": 0.2057, "close": 0.2057, "volume": 1371.0, "quote_volume": 282.06917, "trades": 5, "taker_buy_volume": 496.0, "taker_buy_quote": 102.0768}, {"ts": 1770384540000, "open": 0.2057, "high": 0.2058, "low": 0.2055, "close": 0.2058, "volume": 4624.6, "quote_volume": 950.46724, "trades": 10, "taker_buy_volume": 635.0, "taker_buy_quote": 130.59957}, {"ts": 1770384600000, "open": 0.2058, "high": 0.2061, "low": 0.2058, "close": 0.2061, "volume": 7333.9, "quote_volume": 1511.49168, "trades": 10, "taker_buy_volume": 7298.9, "taker_buy_quote": 1504.27818}, {"ts": 1770384660000, "open": 0.2061, "high": 0.2064, "low": 0.2061, "close": 0.2061, "volume": 915.6, "quote_volume": 188.7816, "trades": 12, "taker_buy_volume": 429.7, "taker_buy_quote": 88.59388}, {"ts": 1770384720000, "open": 0.206, "high": 0.206, "low": 0.2055, "close": 0.2055, "volume": 5535.8, "quote_volume": 1139.00868, "trades": 12, "taker_buy_volume": 497.7, "taker_buy_quote": 102.27735}, {"ts": 1770384780000, "open": 0.2054, "high": 0.2059, "low": 0.2054, "close": 0.2059, "volume": 515.6, "quote_volume": 106.08067, "trades": 7, "taker_buy_volume": 466.8, "taker_buy_quote": 96.05715}, {"ts": 1770384840000, "open": 0.2057, "high": 0.206, "low": 0.2057, "close": 0.206, "volume": 194.8, "quote_volume": 40.09958, "trades": 4, "taker_buy_volume": 146.1, "taker_buy_quote": 30.08199}, {"ts": 1770384900000, "open": 0.2061, "high": 0.2063, "low": 0.2061, "close": 0.2062, "volume": 1598.1, "quote_volume": 329.5356, "trades": 8, "taker_buy_volume": 979.5, "taker_buy_quote": 201.98028}, {"ts": 1770384960000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 248.0, "quote_volume": 51.1376, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 51.1376}, {"ts": 1770385020000, "open": 0.2063, "high": 0.2064, "low": 0.206, "close": 0.2064, "volume": 8943.0, "quote_volume": 1844.28784, "trades": 32, "taker_buy_volume": 2893.8, "taker_buy_quote": 597.08738}, {"ts": 1770385080000, "open": 0.2063, "high": 0.2063, "low": 0.2062, "close": 0.2063, "volume": 631.2, "quote_volume": 130.16316, "trades": 4, "taker_buy_volume": 48.6, "taker_buy_quote": 10.02618}, {"ts": 1770385140000, "open": 0.2063, "high": 0.2068, "low": 0.2063, "close": 0.2065, "volume": 1815.6, "quote_volume": 374.95924, "trades": 15, "taker_buy_volume": 1234.9, "taker_buy_quote": 254.98152}, {"ts": 1770385200000, "open": 0.2064, "high": 0.2066, "low": 0.2064, "close": 0.2065, "volume": 1283.5, "quote_volume": 264.95378, "trades": 9, "taker_buy_volume": 1137.7, "taker_buy_quote": 234.8558}, {"ts": 1770385260000, "open": 0.2065, "high": 0.207, "low": 0.2065, "close": 0.2069, "volume": 11464.0, "quote_volume": 2371.21863, "trades": 22, "taker_buy_volume": 7397.9, "taker_buy_quote": 1529.94254}, {"ts": 1770385320000, "open": 0.2068, "high": 0.2072, "low": 0.2068, "close": 0.2072, "volume": 6929.7, "quote_volume": 1434.82096, "trades": 26, "taker_buy_volume": 6455.8, "taker_buy_quote": 1336.81844}, {"ts": 1770385380000, "open": 0.2071, "high": 0.2071, "low": 0.2067, "close": 0.2067, "volume": 1479.9, "quote_volume": 305.94874, "trades": 6, "taker_buy_volume": 60.9, "taker_buy_quote": 12.61239}, {"ts": 1770385440000, "open": 0.2068, "high": 0.2069, "low": 0.2068, "close": 0.2069, "volume": 345.0, "quote_volume": 71.35085, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 71.35085}, {"ts": 1770385500000, "open": 0.2068, "high": 0.2068, "low": 0.2067, "close": 0.2067, "volume": 97.0, "quote_volume": 20.05475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385560000, "open": 0.2065, "high": 0.2067, "low": 0.2065, "close": 0.2066, "volume": 1813.4, "quote_volume": 374.61879, "trades": 10, "taker_buy_volume": 889.8, "taker_buy_quote": 183.81274}, {"ts": 1770385620000, "open": 0.2065, "high": 0.2065, "low": 0.2063, "close": 0.2064, "volume": 742.0, "quote_volume": 153.124, "trades": 6, "taker_buy_volume": 496.0, "taker_buy_quote": 102.3496}, {"ts": 1770385680000, "open": 0.2064, "high": 0.2067, "low": 0.2064, "close": 0.2067, "volume": 1393.2, "quote_volume": 287.73518, "trades": 7, "taker_buy_volume": 1393.2, "taker_buy_quote": 287.73518}, {"ts": 1770385740000, "open": 0.2067, "high": 0.207, "low": 0.2067, "close": 0.207, "volume": 1494.2, "quote_volume": 309.13605, "trades": 7, "taker_buy_volume": 1494.2, "taker_buy_quote": 309.13605}, {"ts": 1770385800000, "open": 0.2071, "high": 0.2073, "low": 0.2068, "close": 0.2068, "volume": 5093.6, "quote_volume": 1055.47875, "trades": 17, "taker_buy_volume": 2972.0, "taker_buy_quote": 615.98186}, {"ts": 1770385860000, "open": 0.2067, "high": 0.2067, "low": 0.2065, "close": 0.2067, "volume": 3134.2, "quote_volume": 647.45463, "trades": 18, "taker_buy_volume": 430.2, "taker_buy_quote": 88.85088}, {"ts": 1770385920000, "open": 0.2065, "high": 0.2065, "low": 0.2061, "close": 0.2063, "volume": 3975.1, "quote_volume": 819.84427, "trades": 22, "taker_buy_volume": 2642.3, "taker_buy_quote": 544.95619}, {"ts": 1770385980000, "open": 0.2064, "high": 0.2065, "low": 0.2064, "close": 0.2065, "volume": 345.2, "quote_volume": 71.25414, "trades": 3, "taker_buy_volume": 345.2, "taker_buy_quote": 71.25414}, {"ts": 1770386040000, "open": 0.2063, "high": 0.2068, "low": 0.2061, "close": 0.2068, "volume": 17304.0, "quote_volume": 3572.13474, "trades": 26, "taker_buy_volume": 16915.2, "taker_buy_quote": 3491.93988}, {"ts": 1770386100000, "open": 0.2067, "high": 0.2068, "low": 0.2064, "close": 0.2065, "volume": 12386.2, "quote_volume": 2559.52483, "trades": 21, "taker_buy_volume": 2840.5, "taker_buy_quote": 586.80965}, {"ts": 1770386160000, "open": 0.2063, "high": 0.2064, "low": 0.2062, "close": 0.2064, "volume": 395.0, "quote_volume": 81.4885, "trades": 4, "taker_buy_volume": 48.6, "taker_buy_quote": 10.03104}, {"ts": 1770386220000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386280000, "open": 0.2063, "high": 0.2063, "low": 0.2061, "close": 0.2063, "volume": 194.4, "quote_volume": 40.09014, "trades": 5, "taker_buy_volume": 48.6, "taker_buy_quote": 10.02618}, {"ts": 1770386340000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 48.6, "quote_volume": 10.02132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386400000, "open": 0.2061, "high": 0.2062, "low": 0.206, "close": 0.2062, "volume": 4084.3, "quote_volume": 842.17142, "trades": 4, "taker_buy_volume": 4003.8, "taker_buy_quote": 825.58356}, {"ts": 1770386460000, "open": 0.2063, "high": 0.2064, "low": 0.2063, "close": 0.2064, "volume": 890.0, "quote_volume": 183.69114, "trades": 3, "taker_buy_volume": 890.0, "taker_buy_quote": 183.69114}, {"ts": 1770386520000, "open": 0.2064, "high": 0.2064, "low": 0.2062, "close": 0.2062, "volume": 923.5, "quote_volume": 190.59582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386580000, "open": 0.2063, "high": 0.2065, "low": 0.2062, "close": 0.2062, "volume": 1924.0, "quote_volume": 397.26712, "trades": 9, "taker_buy_volume": 1826.8, "taker_buy_quote": 377.21962}, {"ts": 1770386640000, "open": 0.2061, "high": 0.2061, "low": 0.206, "close": 0.206, "volume": 8538.1, "quote_volume": 1759.70073, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386700000, "open": 0.2061, "high": 0.2062, "low": 0.2058, "close": 0.2058, "volume": 1516.8, "quote_volume": 312.71546, "trades": 8, "taker_buy_volume": 340.4, "taker_buy_quote": 70.18561}, {"ts": 1770386760000, "open": 0.2059, "high": 0.206, "low": 0.2058, "close": 0.2058, "volume": 1228.9, "quote_volume": 253.05616, "trades": 9, "taker_buy_volume": 97.4, "taker_buy_quote": 20.05953}, {"ts": 1770386820000, "open": 0.2059, "high": 0.2059, "low": 0.2056, "close": 0.2058, "volume": 3226.6, "quote_volume": 663.6704, "trades": 11, "taker_buy_volume": 3129.2, "taker_buy_quote": 643.64009}, {"ts": 1770386880000, "open": 0.2056, "high": 0.2059, "low": 0.2055, "close": 0.2059, "volume": 14780.3, "quote_volume": 3041.29419, "trades": 45, "taker_buy_volume": 11965.1, "taker_buy_quote": 2462.6406}, {"ts": 1770386940000, "open": 0.206, "high": 0.2063, "low": 0.206, "close": 0.2062, "volume": 16423.7, "quote_volume": 3387.491, "trades": 26, "taker_buy_volume": 13391.8, "taker_buy_quote": 2762.32617}, {"ts": 1770387000000, "open": 0.206, "high": 0.206, "low": 0.2059, "close": 0.206, "volume": 2907.5, "quote_volume": 598.94013, "trades": 20, "taker_buy_volume": 1396.9, "taker_buy_quote": 287.7614}, {"ts": 1770387060000, "open": 0.2061, "high": 0.2061, "low": 0.206, "close": 0.2061, "volume": 2889.7, "quote_volume": 595.35787, "trades": 7, "taker_buy_volume": 593.4, "taker_buy_quote": 122.29974}, {"ts": 1770387120000, "open": 0.2062, "high": 0.2063, "low": 0.2062, "close": 0.2063, "volume": 1484.4, "quote_volume": 306.22685, "trades": 5, "taker_buy_volume": 1171.6, "taker_buy_quote": 241.69621}, {"ts": 1770387180000, "open": 0.2064, "high": 0.2067, "low": 0.2064, "close": 0.2066, "volume": 3852.5, "quote_volume": 796.22395, "trades": 13, "taker_buy_volume": 2459.9, "taker_buy_quote": 508.39783}, {"ts": 1770387240000, "open": 0.2066, "high": 0.2068, "low": 0.2066, "close": 0.2068, "volume": 5448.0, "quote_volume": 1126.09935, "trades": 6, "taker_buy_volume": 5129.0, "taker_buy_quote": 1060.19395}, {"ts": 1770387300000, "open": 0.2068, "high": 0.2071, "low": 0.2064, "close": 0.2069, "volume": 23071.4, "quote_volume": 4772.50488, "trades": 38, "taker_buy_volume": 16264.2, "taker_buy_quote": 3364.87734}, {"ts": 1770387360000, "open": 0.2069, "high": 0.2069, "low": 0.2067, "close": 0.2068, "volume": 3177.0, "quote_volume": 656.9195, "trades": 10, "taker_buy_volume": 48.5, "taker_buy_quote": 10.0298}, {"ts": 1770387420000, "open": 0.2069, "high": 0.2069, "low": 0.2068, "close": 0.2068, "volume": 510.5, "quote_volume": 105.57625, "trades": 5, "taker_buy_volume": 48.5, "taker_buy_quote": 10.03465}, {"ts": 1770387480000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 3385.9, "quote_volume": 699.86553, "trades": 4, "taker_buy_volume": 3337.4, "taker_buy_quote": 689.84058}, {"ts": 1770387540000, "open": 0.2066, "high": 0.2066, "low": 0.2064, "close": 0.2064, "volume": 145.6, "quote_volume": 30.06639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387600000, "open": 0.2063, "high": 0.2063, "low": 0.206, "close": 0.206, "volume": 194.5, "quote_volume": 40.09616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387660000, "open": 0.2059, "high": 0.2059, "low": 0.2055, "close": 0.2055, "volume": 981.1, "quote_volume": 201.78352, "trades": 12, "taker_buy_volume": 298.4, "taker_buy_quote": 61.33581}, {"ts": 1770387720000, "open": 0.2054, "high": 0.2054, "low": 0.2053, "close": 0.2053, "volume": 2815.3, "quote_volume": 578.25774, "trades": 5, "taker_buy_volume": 2717.7, "taker_buy_quote": 558.21558}, {"ts": 1770387780000, "open": 0.2053, "high": 0.2053, "low": 0.2053, "close": 0.2053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387840000, "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 292.8, "quote_volume": 60.14112, "trades": 3, "taker_buy_volume": 292.8, "taker_buy_quote": 60.14112}, {"ts": 1770387900000, "open": 0.2053, "high": 0.2056, "low": 0.2053, "close": 0.2056, "volume": 195.2, "quote_volume": 40.10384, "trades": 4, "taker_buy_volume": 146.4, "taker_buy_quote": 30.0852}, {"ts": 1770387960000, "open": 0.2057, "high": 0.2059, "low": 0.2057, "close": 0.2058, "volume": 302.6, "quote_volume": 62.2643, "trades": 6, "taker_buy_volume": 253.9, "taker_buy_quote": 52.24184}, {"ts": 1770388020000, "open": 0.2057, "high": 0.2058, "low": 0.2057, "close": 0.2058, "volume": 97.4, "quote_volume": 20.04005, "trades": 2, "taker_buy_volume": 48.7, "taker_buy_quote": 10.02246}, {"ts": 1770388080000, "open": 0.2059, "high": 0.2062, "low": 0.2059, "close": 0.2062, "volume": 299.4, "quote_volume": 61.70706, "trades": 9, "taker_buy_volume": 194.8, "taker_buy_quote": 40.13854}, {"ts": 1770388140000, "open": 0.2063, "high": 0.2064, "low": 0.2061, "close": 0.2063, "volume": 499.4, "quote_volume": 102.99572, "trades": 7, "taker_buy_volume": 145.8, "taker_buy_quote": 30.0834}, {"ts": 1770388200000, "open": 0.2064, "high": 0.2081, "low": 0.2064, "close": 0.2074, "volume": 13841.1, "quote_volume": 2874.45115, "trades": 93, "taker_buy_volume": 6216.6, "taker_buy_quote": 1290.98562}, {"ts": 1770388260000, "open": 0.2073, "high": 0.2084, "low": 0.2071, "close": 0.2079, "volume": 18330.0, "quote_volume": 3811.76292, "trades": 122, "taker_buy_volume": 9278.9, "taker_buy_quote": 1929.54821}, {"ts": 1770388320000, "open": 0.2078, "high": 0.2078, "low": 0.2064, "close": 0.2077, "volume": 44621.7, "quote_volume": 9229.33708, "trades": 286, "taker_buy_volume": 19996.6, "taker_buy_quote": 4137.09283}, {"ts": 1770388380000, "open": 0.2078, "high": 0.2088, "low": 0.2078, "close": 0.2088, "volume": 22812.1, "quote_volume": 4751.34275, "trades": 28, "taker_buy_volume": 21142.7, "taker_buy_quote": 4403.91982}, {"ts": 1770388440000, "open": 0.2089, "high": 0.2097, "low": 0.2089, "close": 0.2089, "volume": 64965.0, "quote_volume": 13604.39647, "trades": 187, "taker_buy_volume": 42510.3, "taker_buy_quote": 8903.83859}, {"ts": 1770388500000, "open": 0.209, "high": 0.2091, "low": 0.2085, "close": 0.2091, "volume": 3848.6, "quote_volume": 803.91507, "trades": 42, "taker_buy_volume": 1540.9, "taker_buy_quote": 321.93181}, {"ts": 1770388560000, "open": 0.2092, "high": 0.2102, "low": 0.209, "close": 0.21, "volume": 21760.0, "quote_volume": 4569.41069, "trades": 70, "taker_buy_volume": 16556.2, "taker_buy_quote": 3477.22035}, {"ts": 1770388620000, "open": 0.2099, "high": 0.21, "low": 0.2096, "close": 0.2096, "volume": 8973.7, "quote_volume": 1882.52781, "trades": 22, "taker_buy_volume": 2201.9, "taker_buy_quote": 462.0229}, {"ts": 1770388680000, "open": 0.2097, "high": 0.2103, "low": 0.2097, "close": 0.2102, "volume": 15632.5, "quote_volume": 3286.6812, "trades": 27, "taker_buy_volume": 11237.5, "taker_buy_quote": 2362.89707}, {"ts": 1770388740000, "open": 0.2103, "high": 0.2103, "low": 0.2096, "close": 0.2096, "volume": 4491.4, "quote_volume": 941.50244, "trades": 9, "taker_buy_volume": 47.7, "taker_buy_quote": 10.03131}, {"ts": 1770388800000, "open": 0.2095, "high": 0.2101, "low": 0.2091, "close": 0.2099, "volume": 9227.2, "quote_volume": 1933.75182, "trades": 53, "taker_buy_volume": 5650.7, "taker_buy_quote": 1183.81684}, {"ts": 1770388860000, "open": 0.2098, "high": 0.2098, "low": 0.2093, "close": 0.2093, "volume": 1113.4, "quote_volume": 233.5195, "trades": 16, "taker_buy_volume": 826.3, "taker_buy_quote": 173.35774}, {"ts": 1770388920000, "open": 0.2094, "high": 0.2101, "low": 0.2094, "close": 0.2101, "volume": 2561.3, "quote_volume": 537.33553, "trades": 31, "taker_buy_volume": 1128.7, "taker_buy_quote": 236.98673}, {"ts": 1770388980000, "open": 0.21, "high": 0.21, "low": 0.2098, "close": 0.21, "volume": 1789.8, "quote_volume": 375.82455, "trades": 15, "taker_buy_volume": 1080.5, "taker_buy_quote": 226.89544}, {"ts": 1770389040000, "open": 0.2101, "high": 0.2105, "low": 0.2101, "close": 0.2104, "volume": 3844.9, "quote_volume": 808.95589, "trades": 26, "taker_buy_volume": 1608.2, "taker_buy_quote": 338.32579}, {"ts": 1770389100000, "open": 0.2106, "high": 0.2114, "low": 0.2105, "close": 0.2113, "volume": 11856.6, "quote_volume": 2500.39396, "trades": 33, "taker_buy_volume": 10374.8, "taker_buy_quote": 2187.41686}, {"ts": 1770389160000, "open": 0.2114, "high": 0.2117, "low": 0.2112, "close": 0.2115, "volume": 30622.5, "quote_volume": 6478.01806, "trades": 58, "taker_buy_volume": 16138.5, "taker_buy_quote": 3415.84126}, {"ts": 1770389220000, "open": 0.2116, "high": 0.2121, "low": 0.2116, "close": 0.2118, "volume": 3516.5, "quote_volume": 745.39158, "trades": 15, "taker_buy_volume": 3172.1, "taker_buy_quote": 672.45714}, {"ts": 1770389280000, "open": 0.2117, "high": 0.2117, "low": 0.2106, "close": 0.2108, "volume": 131809.1, "quote_volume": 27791.48617, "trades": 74, "taker_buy_volume": 8729.1, "taker_buy_quote": 1840.03792}, {"ts": 1770389340000, "open": 0.2108, "high": 0.2108, "low": 0.2099, "close": 0.21, "volume": 18674.9, "quote_volume": 3923.76929, "trades": 65, "taker_buy_volume": 3932.6, "taker_buy_quote": 826.88811}, {"ts": 1770389400000, "open": 0.2099, "high": 0.2102, "low": 0.2095, "close": 0.2101, "volume": 5744.7, "quote_volume": 1204.87087, "trades": 28, "taker_buy_volume": 4278.8, "taker_buy_quote": 897.35304}, {"ts": 1770389460000, "open": 0.2102, "high": 0.2104, "low": 0.2098, "close": 0.2104, "volume": 1566.9, "quote_volume": 329.19407, "trades": 21, "taker_buy_volume": 511.7, "taker_buy_quote": 107.56986}, {"ts": 1770389520000, "open": 0.2105, "high": 0.211, "low": 0.2104, "close": 0.211, "volume": 11147.0, "quote_volume": 2348.65824, "trades": 29, "taker_buy_volume": 6365.4, "taker_buy_quote": 1341.53824}, {"ts": 1770389580000, "open": 0.2111, "high": 0.2111, "low": 0.2103, "close": 0.2103, "volume": 1502.5, "quote_volume": 316.73365, "trades": 14, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1770389640000, "open": 0.2102, "high": 0.2102, "low": 0.2098, "close": 0.2099, "volume": 520.1, "quote_volume": 109.2162, "trades": 10, "taker_buy_volume": 47.8, "taker_buy_quote": 10.03322}, {"ts": 1770389700000, "open": 0.2098, "high": 0.2098, "low": 0.2093, "close": 0.2093, "volume": 3461.2, "quote_volume": 725.71284, "trades": 11, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02366}, {"ts": 1770389760000, "open": 0.2094, "high": 0.2097, "low": 0.2092, "close": 0.2095, "volume": 4193.1, "quote_volume": 878.51874, "trades": 18, "taker_buy_volume": 3518.5, "taker_buy_quote": 737.19134}, {"ts": 1770389820000, "open": 0.2094, "high": 0.2103, "low": 0.2094, "close": 0.2101, "volume": 1102.9, "quote_volume": 231.58219, "trades": 19, "taker_buy_volume": 654.3, "taker_buy_quote": 137.39256}, {"ts": 1770389880000, "open": 0.21, "high": 0.2102, "low": 0.2099, "close": 0.2101, "volume": 2067.6, "quote_volume": 434.32547, "trades": 15, "taker_buy_volume": 1352.4, "taker_buy_quote": 284.18114}, {"ts": 1770389940000, "open": 0.2102, "high": 0.2107, "low": 0.2102, "close": 0.2105, "volume": 13592.1, "quote_volume": 2862.96782, "trades": 64, "taker_buy_volume": 333.6, "taker_buy_quote": 70.21798}, {"ts": 1770390000000, "open": 0.2105, "high": 0.2105, "low": 0.2099, "close": 0.21, "volume": 17591.9, "quote_volume": 3697.71265, "trades": 61, "taker_buy_volume": 6150.6, "taker_buy_quote": 1292.7684}, {"ts": 1770390060000, "open": 0.2099, "high": 0.21, "low": 0.2096, "close": 0.2096, "volume": 3204.3, "quote_volume": 671.88759, "trades": 32, "taker_buy_volume": 286.9, "taker_buy_quote": 60.21075}, {"ts": 1770390120000, "open": 0.2095, "high": 0.2099, "low": 0.2091, "close": 0.2091, "volume": 15030.3, "quote_volume": 3145.6736, "trades": 37, "taker_buy_volume": 526.5, "taker_buy_quote": 110.31121}, {"ts": 1770390180000, "open": 0.209, "high": 0.2091, "low": 0.2088, "close": 0.209, "volume": 6823.5, "quote_volume": 1425.97634, "trades": 30, "taker_buy_volume": 1561.9, "taker_buy_quote": 326.53568}, {"ts": 1770390240000, "open": 0.2091, "high": 0.2095, "low": 0.209, "close": 0.2095, "volume": 20879.4, "quote_volume": 4367.09592, "trades": 28, "taker_buy_volume": 9597.8, "taker_buy_quote": 2008.07936}, {"ts": 1770390300000, "open": 0.2094, "high": 0.2097, "low": 0.2087, "close": 0.2089, "volume": 4494.1, "quote_volume": 939.62272, "trades": 28, "taker_buy_volume": 287.5, "taker_buy_quote": 60.19761}, {"ts": 1770390360000, "open": 0.209, "high": 0.2092, "low": 0.2085, "close": 0.2085, "volume": 11920.9, "quote_volume": 2489.87929, "trades": 26, "taker_buy_volume": 489.7, "taker_buy_quote": 102.39627}, {"ts": 1770390420000, "open": 0.2085, "high": 0.209, "low": 0.2084, "close": 0.209, "volume": 1057.9, "quote_volume": 220.69561, "trades": 15, "taker_buy_volume": 665.6, "taker_buy_quote": 138.90106}, {"ts": 1770390480000, "open": 0.2088, "high": 0.209, "low": 0.2087, "close": 0.209, "volume": 640.0, "quote_volume": 133.6168, "trades": 6, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0592}, {"ts": 1770390540000, "open": 0.2091, "high": 0.2091, "low": 0.2087, "close": 0.2089, "volume": 1323.2, "quote_volume": 276.54816, "trades": 9, "taker_buy_volume": 931.2, "taker_buy_quote": 194.69376}, {"ts": 1770390600000, "open": 0.209, "high": 0.2096, "low": 0.209, "close": 0.2096, "volume": 5201.0, "quote_volume": 1089.0044, "trades": 30, "taker_buy_volume": 527.6, "taker_buy_quote": 110.41701}, {"ts": 1770390660000, "open": 0.2097, "high": 0.2099, "low": 0.2094, "close": 0.2094, "volume": 3330.0, "quote_volume": 698.5861, "trades": 19, "taker_buy_volume": 1829.7, "taker_buy_quote": 384.03967}, {"ts": 1770390720000, "open": 0.2093, "high": 0.2093, "low": 0.2087, "close": 0.2087, "volume": 2703.5, "quote_volume": 564.75084, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390780000, "open": 0.2086, "high": 0.2086, "low": 0.2081, "close": 0.2081, "volume": 875.1, "quote_volume": 182.25831, "trades": 17, "taker_buy_volume": 505.2, "taker_buy_quote": 105.20337}, {"ts": 1770390840000, "open": 0.208, "high": 0.208, "low": 0.2076, "close": 0.2076, "volume": 7294.0, "quote_volume": 1516.12303, "trades": 13, "taker_buy_volume": 3546.7, "taker_buy_quote": 737.7136}, {"ts": 1770390900000, "open": 0.2077, "high": 0.2079, "low": 0.2077, "close": 0.2078, "volume": 10242.0, "quote_volume": 2128.59997, "trades": 18, "taker_buy_volume": 5667.9, "taker_buy_quote": 1177.70592}, {"ts": 1770390960000, "open": 0.2077, "high": 0.2081, "low": 0.2076, "close": 0.2081, "volume": 14907.9, "quote_volume": 3097.55564, "trades": 56, "taker_buy_volume": 12525.7, "taker_buy_quote": 2602.86941}, {"ts": 1770391020000, "open": 0.2082, "high": 0.2085, "low": 0.2078, "close": 0.2081, "volume": 32168.5, "quote_volume": 6695.84537, "trades": 47, "taker_buy_volume": 337.4, "taker_buy_quote": 70.24658}, {"ts": 1770391080000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 3040.1, "quote_volume": 632.03196, "trades": 11, "taker_buy_volume": 1197.3, "taker_buy_quote": 248.91867}, {"ts": 1770391140000, "open": 0.2078, "high": 0.2078, "low": 0.2075, "close": 0.2077, "volume": 1002.4, "quote_volume": 208.16471, "trades": 8, "taker_buy_volume": 289.4, "taker_buy_quote": 60.08427}, {"ts": 1770391200000, "open": 0.2078, "high": 0.208, "low": 0.2078, "close": 0.2079, "volume": 2223.6, "quote_volume": 462.2883, "trades": 8, "taker_buy_volume": 1156.2, "taker_buy_quote": 240.39995}, {"ts": 1770391260000, "open": 0.2078, "high": 0.2085, "low": 0.2078, "close": 0.2085, "volume": 2038.0, "quote_volume": 424.45744, "trades": 12, "taker_buy_volume": 1989.7, "taker_buy_quote": 414.4207}, {"ts": 1770391320000, "open": 0.2086, "high": 0.2087, "low": 0.2083, "close": 0.2083, "volume": 9863.8, "quote_volume": 2057.34182, "trades": 38, "taker_buy_volume": 2770.5, "taker_buy_quote": 577.8861}, {"ts": 1770391380000, "open": 0.2084, "high": 0.2084, "low": 0.2077, "close": 0.2078, "volume": 18130.3, "quote_volume": 3775.21045, "trades": 22, "taker_buy_volume": 12221.8, "taker_buy_quote": 2546.70356}, {"ts": 1770391440000, "open": 0.2079, "high": 0.2082, "low": 0.2078, "close": 0.2082, "volume": 15402.2, "quote_volume": 3202.59577, "trades": 15, "taker_buy_volume": 11492.0, "taker_buy_quote": 2389.23019}, {"ts": 1770391500000, "open": 0.2081, "high": 0.2084, "low": 0.2081, "close": 0.2083, "volume": 192.6, "quote_volume": 40.11375, "trades": 5, "taker_buy_volume": 96.3, "taker_buy_quote": 20.0641}, {"ts": 1770391560000, "open": 0.2082, "high": 0.2082, "low": 0.2077, "close": 0.2077, "volume": 3651.5, "quote_volume": 759.74606, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391620000, "open": 0.2078, "high": 0.2078, "low": 0.2074, "close": 0.2074, "volume": 466.3, "quote_volume": 96.80359, "trades": 13, "taker_buy_volume": 295.8, "taker_buy_quote": 61.41774}, {"ts": 1770391680000, "open": 0.2076, "high": 0.2076, "low": 0.2074, "close": 0.2076, "volume": 1051.2, "quote_volume": 218.14038, "trades": 13, "taker_buy_volume": 483.5, "taker_buy_quote": 100.3582}, {"ts": 1770391740000, "open": 0.2076, "high": 0.2077, "low": 0.2076, "close": 0.2077, "volume": 7306.4, "quote_volume": 1517.51448, "trades": 6, "taker_buy_volume": 7058.4, "taker_buy_quote": 1466.02968}, {"ts": 1770391800000, "open": 0.2077, "high": 0.2078, "low": 0.2076, "close": 0.2077, "volume": 3759.7, "quote_volume": 780.82034, "trades": 26, "taker_buy_volume": 1142.7, "taker_buy_quote": 237.39944}, {"ts": 1770391860000, "open": 0.2078, "high": 0.208, "low": 0.2076, "close": 0.2077, "volume": 15379.6, "quote_volume": 3195.22984, "trades": 35, "taker_buy_volume": 1135.5, "taker_buy_quote": 236.0574}, {"ts": 1770391920000, "open": 0.2075, "high": 0.2077, "low": 0.2073, "close": 0.2077, "volume": 5078.1, "quote_volume": 1054.35013, "trades": 19, "taker_buy_volume": 4933.1, "taker_buy_quote": 1024.27714}, {"ts": 1770391980000, "open": 0.2078, "high": 0.2082, "low": 0.2076, "close": 0.2081, "volume": 13889.6, "quote_volume": 2888.42663, "trades": 41, "taker_buy_volume": 7950.5, "taker_buy_quote": 1653.53277}, {"ts": 1770392040000, "open": 0.208, "high": 0.2083, "low": 0.208, "close": 0.2083, "volume": 5551.6, "quote_volume": 1155.61069, "trades": 7, "taker_buy_volume": 947.1, "taker_buy_quote": 197.10597}, {"ts": 1770392100000, "open": 0.2081, "high": 0.2082, "low": 0.208, "close": 0.2082, "volume": 8467.7, "quote_volume": 1762.20355, "trades": 6, "taker_buy_volume": 848.2, "taker_buy_quote": 176.59042}, {"ts": 1770392160000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.2081, "volume": 144.6, "quote_volume": 30.08644, "trades": 3, "taker_buy_volume": 48.2, "taker_buy_quote": 10.03042}, {"ts": 1770392220000, "open": 0.208, "high": 0.208, "low": 0.2079, "close": 0.2079, "volume": 96.4, "quote_volume": 20.04638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392280000, "open": 0.2081, "high": 0.2084, "low": 0.2081, "close": 0.2083, "volume": 10376.5, "quote_volume": 2160.67936, "trades": 11, "taker_buy_volume": 7019.0, "taker_buy_quote": 1461.36542}, {"ts": 1770392340000, "open": 0.2082, "high": 0.2087, "low": 0.2082, "close": 0.2085, "volume": 5410.3, "quote_volume": 1128.30508, "trades": 13, "taker_buy_volume": 1018.7, "taker_buy_quote": 212.57383}, {"ts": 1770392400000, "open": 0.2084, "high": 0.2084, "low": 0.2076, "close": 0.2077, "volume": 6019.8, "quote_volume": 1250.41273, "trades": 22, "taker_buy_volume": 2142.9, "taker_buy_quote": 445.24468}, {"ts": 1770392460000, "open": 0.2075, "high": 0.2079, "low": 0.2075, "close": 0.2079, "volume": 5207.9, "quote_volume": 1081.63569, "trades": 17, "taker_buy_volume": 4199.4, "taker_buy_quote": 872.17134}, {"ts": 1770392520000, "open": 0.2078, "high": 0.2082, "low": 0.2078, "close": 0.2082, "volume": 11880.2, "quote_volume": 2471.38326, "trades": 19, "taker_buy_volume": 7132.7, "taker_buy_quote": 1484.38683}, {"ts": 1770392580000, "open": 0.2082, "high": 0.2084, "low": 0.2081, "close": 0.2083, "volume": 1852.6, "quote_volume": 385.83703, "trades": 15, "taker_buy_volume": 539.5, "taker_buy_quote": 112.41734}, {"ts": 1770392640000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 48.1, "quote_volume": 10.01442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392700000, "open": 0.2084, "high": 0.2087, "low": 0.2084, "close": 0.2087, "volume": 1066.8, "quote_volume": 222.58344, "trades": 7, "taker_buy_volume": 288.6, "taker_buy_quote": 60.1731}, {"ts": 1770392760000, "open": 0.2086, "high": 0.209, "low": 0.2086, "close": 0.209, "volume": 4107.2, "quote_volume": 857.67348, "trades": 14, "taker_buy_volume": 192.2, "taker_buy_quote": 40.14095}, {"ts": 1770392820000, "open": 0.2088, "high": 0.2091, "low": 0.2084, "close": 0.2091, "volume": 2821.9, "quote_volume": 588.87665, "trades": 18, "taker_buy_volume": 1755.4, "taker_buy_quote": 366.39518}, {"ts": 1770392880000, "open": 0.2092, "high": 0.2092, "low": 0.2085, "close": 0.2085, "volume": 4413.0, "quote_volume": 923.03147, "trades": 21, "taker_buy_volume": 4028.8, "taker_buy_quote": 842.81056}, {"ts": 1770392940000, "open": 0.2086, "high": 0.2089, "low": 0.2086, "close": 0.2089, "volume": 3226.3, "quote_volume": 673.35893, "trades": 10, "taker_buy_volume": 2400.0, "taker_buy_quote": 500.99275}, {"ts": 1770393000000, "open": 0.2087, "high": 0.2087, "low": 0.2081, "close": 0.2081, "volume": 9009.1, "quote_volume": 1877.16728, "trades": 21, "taker_buy_volume": 192.6, "taker_buy_quote": 40.09932}, {"ts": 1770393060000, "open": 0.2082, "high": 0.2085, "low": 0.2082, "close": 0.2085, "volume": 3581.3, "quote_volume": 746.33327, "trades": 6, "taker_buy_volume": 3581.3, "taker_buy_quote": 746.33327}, {"ts": 1770393120000, "open": 0.2086, "high": 0.2086, "low": 0.2082, "close": 0.2082, "volume": 240.5, "quote_volume": 50.1202, "trades": 5, "taker_buy_volume": 48.1, "taker_buy_quote": 10.03366}, {"ts": 1770393180000, "open": 0.2081, "high": 0.2081, "low": 0.2077, "close": 0.2077, "volume": 1947.8, "quote_volume": 404.60953, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393240000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2076, "volume": 342.6, "quote_volume": 71.13825, "trades": 4, "taker_buy_volume": 48.3, "taker_buy_quote": 10.03674}, {"ts": 1770393300000, "open": 0.2075, "high": 0.2077, "low": 0.2075, "close": 0.2076, "volume": 6042.6, "quote_volume": 1254.36716, "trades": 19, "taker_buy_volume": 5119.7, "taker_buy_quote": 1062.69049}, {"ts": 1770393360000, "open": 0.2078, "high": 0.208, "low": 0.2078, "close": 0.208, "volume": 4534.3, "quote_volume": 942.59834, "trades": 8, "taker_buy_volume": 4534.3, "taker_buy_quote": 942.59834}, {"ts": 1770393420000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 331.0, "quote_volume": 68.7818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393480000, "open": 0.2081, "high": 0.2081, "low": 0.2076, "close": 0.2076, "volume": 2768.3, "quote_volume": 574.93665, "trades": 9, "taker_buy_volume": 48.2, "taker_buy_quote": 10.03042}, {"ts": 1770393540000, "open": 0.2075, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 2142.2, "quote_volume": 444.52183, "trades": 9, "taker_buy_volume": 905.0, "taker_buy_quote": 187.80283}, {"ts": 1770393600000, "open": 0.2074, "high": 0.2074, "low": 0.2067, "close": 0.2071, "volume": 6173.8, "quote_volume": 1278.14435, "trades": 42, "taker_buy_volume": 3120.2, "taker_buy_quote": 646.30446}, {"ts": 1770393660000, "open": 0.207, "high": 0.2072, "low": 0.207, "close": 0.207, "volume": 6141.3, "quote_volume": 1271.96889, "trades": 18, "taker_buy_volume": 2345.3, "taker_buy_quote": 485.86132}, {"ts": 1770393720000, "open": 0.207, "high": 0.2074, "low": 0.207, "close": 0.2072, "volume": 10031.3, "quote_volume": 2079.44615, "trades": 17, "taker_buy_volume": 9108.2, "taker_buy_quote": 1888.35477}, {"ts": 1770393780000, "open": 0.2071, "high": 0.2073, "low": 0.2067, "close": 0.2073, "volume": 15245.8, "quote_volume": 3154.96183, "trades": 25, "taker_buy_volume": 1117.0, "taker_buy_quote": 231.06823}, {"ts": 1770393840000, "open": 0.2072, "high": 0.2074, "low": 0.2071, "close": 0.2074, "volume": 13357.6, "quote_volume": 2767.80977, "trades": 29, "taker_buy_volume": 7100.2, "taker_buy_quote": 1471.17596}, {"ts": 1770393900000, "open": 0.2075, "high": 0.2078, "low": 0.2075, "close": 0.2075, "volume": 3134.5, "quote_volume": 651.07216, "trades": 11, "taker_buy_volume": 2066.7, "taker_buy_quote": 429.31908}, {"ts": 1770393960000, "open": 0.2076, "high": 0.208, "low": 0.2076, "close": 0.2079, "volume": 7727.1, "quote_volume": 1605.53222, "trades": 20, "taker_buy_volume": 370.0, "taker_buy_quote": 76.8908}, {"ts": 1770394020000, "open": 0.2079, "high": 0.2079, "low": 0.2077, "close": 0.2078, "volume": 3300.8, "quote_volume": 685.79618, "trades": 7, "taker_buy_volume": 800.0, "taker_buy_quote": 166.24}, {"ts": 1770394080000, "open": 0.2079, "high": 0.2083, "low": 0.2076, "close": 0.2077, "volume": 3273.1, "quote_volume": 680.59556, "trades": 40, "taker_buy_volume": 1948.7, "taker_buy_quote": 405.29849}, {"ts": 1770394140000, "open": 0.2078, "high": 0.2083, "low": 0.2078, "close": 0.2082, "volume": 87650.0, "quote_volume": 18233.8557, "trades": 43, "taker_buy_volume": 77353.5, "taker_buy_quote": 16092.07643}, {"ts": 1770394200000, "open": 0.2081, "high": 0.2087, "low": 0.208, "close": 0.2087, "volume": 10713.9, "quote_volume": 2229.97312, "trades": 38, "taker_buy_volume": 3889.4, "taker_buy_quote": 810.46748}, {"ts": 1770394260000, "open": 0.2087, "high": 0.2087, "low": 0.2081, "close": 0.2087, "volume": 10262.2, "quote_volume": 2139.00176, "trades": 34, "taker_buy_volume": 3960.1, "taker_buy_quote": 825.59343}, {"ts": 1770394320000, "open": 0.2088, "high": 0.2088, "low": 0.2085, "close": 0.2085, "volume": 2763.0, "quote_volume": 576.57395, "trades": 11, "taker_buy_volume": 271.2, "taker_buy_quote": 56.61215}, {"ts": 1770394380000, "open": 0.2086, "high": 0.209, "low": 0.2084, "close": 0.209, "volume": 5614.5, "quote_volume": 1171.42121, "trades": 29, "taker_buy_volume": 5409.3, "taker_buy_quote": 1128.60912}, {"ts": 1770394440000, "open": 0.2088, "high": 0.2088, "low": 0.2086, "close": 0.2086, "volume": 315.0, "quote_volume": 65.7234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394500000, "open": 0.2087, "high": 0.2087, "low": 0.2081, "close": 0.2085, "volume": 13815.6, "quote_volume": 2877.86397, "trades": 23, "taker_buy_volume": 344.2, "taker_buy_quote": 71.81049}, {"ts": 1770394560000, "open": 0.2086, "high": 0.2089, "low": 0.2086, "close": 0.2088, "volume": 7560.7, "quote_volume": 1578.38706, "trades": 19, "taker_buy_volume": 6020.2, "taker_buy_quote": 1256.85084}, {"ts": 1770394620000, "open": 0.2087, "high": 0.2088, "low": 0.2084, "close": 0.2084, "volume": 4945.0, "quote_volume": 1031.74761, "trades": 13, "taker_buy_volume": 2789.2, "taker_buy_quote": 582.2378}, {"ts": 1770394680000, "open": 0.2085, "high": 0.2094, "low": 0.2085, "close": 0.2094, "volume": 8792.1, "quote_volume": 1837.43371, "trades": 37, "taker_buy_volume": 5406.3, "taker_buy_quote": 1130.42517}, {"ts": 1770394740000, "open": 0.2093, "high": 0.2096, "low": 0.2091, "close": 0.2096, "volume": 9147.4, "quote_volume": 1915.67554, "trades": 19, "taker_buy_volume": 5280.8, "taker_buy_quote": 1106.66158}, {"ts": 1770394800000, "open": 0.2097, "high": 0.2097, "low": 0.2094, "close": 0.2096, "volume": 14410.8, "quote_volume": 3019.30524, "trades": 19, "taker_buy_volume": 4145.9, "taker_buy_quote": 868.82327}, {"ts": 1770394860000, "open": 0.2097, "high": 0.2103, "low": 0.2097, "close": 0.2101, "volume": 10148.0, "quote_volume": 2131.28446, "trades": 32, "taker_buy_volume": 6528.6, "taker_buy_quote": 1371.02309}, {"ts": 1770394920000, "open": 0.21, "high": 0.2106, "low": 0.2099, "close": 0.2103, "volume": 49669.5, "quote_volume": 10442.42956, "trades": 58, "taker_buy_volume": 37152.6, "taker_buy_quote": 7811.1481}, {"ts": 1770394980000, "open": 0.2104, "high": 0.2107, "low": 0.2104, "close": 0.2105, "volume": 772.9, "quote_volume": 162.73271, "trades": 9, "taker_buy_volume": 438.8, "taker_buy_quote": 92.35212}, {"ts": 1770395040000, "open": 0.2104, "high": 0.2104, "low": 0.21, "close": 0.2102, "volume": 1338.9, "quote_volume": 281.2262, "trades": 7, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02654}, {"ts": 1770395100000, "open": 0.2102, "high": 0.2102, "low": 0.2099, "close": 0.2099, "volume": 3369.2, "quote_volume": 707.5388, "trades": 10, "taker_buy_volume": 248.0, "taker_buy_quote": 52.1296}, {"ts": 1770395160000, "open": 0.2098, "high": 0.2105, "low": 0.2098, "close": 0.2105, "volume": 2436.5, "quote_volume": 511.43416, "trades": 17, "taker_buy_volume": 2436.5, "taker_buy_quote": 511.43416}, {"ts": 1770395220000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395280000, "open": 0.2106, "high": 0.2112, "low": 0.2106, "close": 0.2109, "volume": 2493.9, "quote_volume": 525.88033, "trades": 24, "taker_buy_volume": 1383.6, "taker_buy_quote": 291.70381}, {"ts": 1770395340000, "open": 0.2108, "high": 0.2117, "low": 0.2107, "close": 0.2109, "volume": 94337.6, "quote_volume": 19934.70707, "trades": 108, "taker_buy_volume": 80451.9, "taker_buy_quote": 16999.60434}, {"ts": 1770395400000, "open": 0.2108, "high": 0.211, "low": 0.2107, "close": 0.211, "volume": 6893.1, "quote_volume": 1453.67225, "trades": 22, "taker_buy_volume": 1075.4, "taker_buy_quote": 226.85487}, {"ts": 1770395460000, "open": 0.2111, "high": 0.2114, "low": 0.2111, "close": 0.2114, "volume": 9693.1, "quote_volume": 2047.54684, "trades": 27, "taker_buy_volume": 1324.5, "taker_buy_quote": 279.78295}, {"ts": 1770395520000, "open": 0.2113, "high": 0.2119, "low": 0.2113, "close": 0.2119, "volume": 7747.8, "quote_volume": 1639.31557, "trades": 22, "taker_buy_volume": 2744.2, "taker_buy_quote": 580.70576}, {"ts": 1770395580000, "open": 0.212, "high": 0.2122, "low": 0.2115, "close": 0.2118, "volume": 25416.3, "quote_volume": 5385.72901, "trades": 58, "taker_buy_volume": 10452.8, "taker_buy_quote": 2215.36707}, {"ts": 1770395640000, "open": 0.2119, "high": 0.2126, "low": 0.2119, "close": 0.2126, "volume": 23282.5, "quote_volume": 4944.78992, "trades": 37, "taker_buy_volume": 18308.4, "taker_buy_quote": 3889.02277}, {"ts": 1770395700000, "open": 0.2126, "high": 0.2128, "low": 0.2125, "close": 0.2128, "volume": 6883.5, "quote_volume": 1463.89816, "trades": 30, "taker_buy_volume": 1948.5, "taker_buy_quote": 414.54883}, {"ts": 1770395760000, "open": 0.2129, "high": 0.2133, "low": 0.2129, "close": 0.2132, "volume": 21178.9, "quote_volume": 4514.23385, "trades": 27, "taker_buy_volume": 14259.7, "taker_buy_quote": 3039.7929}, {"ts": 1770395820000, "open": 0.2132, "high": 0.2133, "low": 0.213, "close": 0.2133, "volume": 46359.9, "quote_volume": 9883.91401, "trades": 32, "taker_buy_volume": 3313.8, "taker_buy_quote": 706.66154}, {"ts": 1770395880000, "open": 0.2133, "high": 0.2134, "low": 0.2132, "close": 0.2133, "volume": 2282.9, "quote_volume": 486.92376, "trades": 7, "taker_buy_volume": 48.7, "taker_buy_quote": 10.39258}, {"ts": 1770395940000, "open": 0.2132, "high": 0.2132, "low": 0.2127, "close": 0.2127, "volume": 5002.3, "quote_volume": 1064.87939, "trades": 14, "taker_buy_volume": 47.1, "taker_buy_quote": 10.03701}, {"ts": 1770396000000, "open": 0.2126, "high": 0.2128, "low": 0.2125, "close": 0.2126, "volume": 3366.6, "quote_volume": 715.515, "trades": 16, "taker_buy_volume": 391.3, "taker_buy_quote": 83.22951}, {"ts": 1770396060000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 174.1, "quote_volume": 37.04376, "trades": 3, "taker_buy_volume": 174.1, "taker_buy_quote": 37.04376}, {"ts": 1770396120000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 94.4, "quote_volume": 20.06472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396180000, "open": 0.2126, "high": 0.2129, "low": 0.2125, "close": 0.2129, "volume": 1049.0, "quote_volume": 223.04065, "trades": 6, "taker_buy_volume": 998.6, "taker_buy_quote": 212.33065}, {"ts": 1770396240000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 219.8, "quote_volume": 46.82844, "trades": 5, "taker_buy_volume": 157.5, "taker_buy_quote": 33.55854}, {"ts": 1770396300000, "open": 0.213, "high": 0.2133, "low": 0.2129, "close": 0.2133, "volume": 484.3, "quote_volume": 103.17343, "trades": 7, "taker_buy_volume": 141.3, "taker_buy_quote": 30.12516}, {"ts": 1770396360000, "open": 0.2134, "high": 0.2134, "low": 0.2132, "close": 0.2132, "volume": 141.0, "quote_volume": 30.0753, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1770396420000, "open": 0.2131, "high": 0.2133, "low": 0.2129, "close": 0.2133, "volume": 1082.5, "quote_volume": 230.68075, "trades": 9, "taker_buy_volume": 141.3, "taker_buy_quote": 30.12516}, {"ts": 1770396480000, "open": 0.2134, "high": 0.2137, "low": 0.2134, "close": 0.2137, "volume": 1017.4, "quote_volume": 217.22441, "trades": 5, "taker_buy_volume": 191.1, "taker_buy_quote": 40.80936}, {"ts": 1770396540000, "open": 0.2135, "high": 0.214, "low": 0.2134, "close": 0.2139, "volume": 10690.9, "quote_volume": 2284.62336, "trades": 28, "taker_buy_volume": 5019.1, "taker_buy_quote": 1072.91317}, {"ts": 1770396600000, "open": 0.2139, "high": 0.2139, "low": 0.2134, "close": 0.2134, "volume": 1154.9, "quote_volume": 246.9298, "trades": 8, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1770396660000, "open": 0.2133, "high": 0.2134, "low": 0.2132, "close": 0.2134, "volume": 141.0, "quote_volume": 30.0753, "trades": 4, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1770396720000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 7772.8, "quote_volume": 1658.88548, "trades": 6, "taker_buy_volume": 873.3, "taker_buy_quote": 186.44955}, {"ts": 1770396780000, "open": 0.2136, "high": 0.2141, "low": 0.2136, "close": 0.2139, "volume": 3610.2, "quote_volume": 772.46396, "trades": 15, "taker_buy_volume": 2428.6, "taker_buy_quote": 519.49747}, {"ts": 1770396840000, "open": 0.2138, "high": 0.2141, "low": 0.2137, "close": 0.2141, "volume": 10186.4, "quote_volume": 2179.92284, "trades": 10, "taker_buy_volume": 8159.5, "taker_buy_quote": 1746.76962}, {"ts": 1770396900000, "open": 0.214, "high": 0.214, "low": 0.2137, "close": 0.2139, "volume": 234.3, "quote_volume": 50.10738, "trades": 7, "taker_buy_volume": 46.9, "taker_buy_quote": 10.03191}, {"ts": 1770396960000, "open": 0.214, "high": 0.214, "low": 0.2136, "close": 0.2136, "volume": 373.8, "quote_volume": 79.93237, "trades": 11, "taker_buy_volume": 233.1, "taker_buy_quote": 49.86478}, {"ts": 1770397020000, "open": 0.2136, "high": 0.2136, "low": 0.2127, "close": 0.2127, "volume": 3480.6, "quote_volume": 740.55705, "trades": 19, "taker_buy_volume": 613.0, "taker_buy_quote": 130.40702}, {"ts": 1770397080000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 343.2, "quote_volume": 73.07199, "trades": 6, "taker_buy_volume": 343.2, "taker_buy_quote": 73.07199}, {"ts": 1770397140000, "open": 0.2131, "high": 0.2134, "low": 0.2131, "close": 0.2133, "volume": 1365.4, "quote_volume": 291.2304, "trades": 8, "taker_buy_volume": 1014.4, "taker_buy_quote": 216.3621}, {"ts": 1770397200000, "open": 0.2134, "high": 0.2134, "low": 0.2126, "close": 0.2126, "volume": 6483.5, "quote_volume": 1381.18407, "trades": 17, "taker_buy_volume": 235.6, "taker_buy_quote": 50.1828}, {"ts": 1770397260000, "open": 0.2125, "high": 0.2125, "low": 0.2123, "close": 0.2124, "volume": 1327.9, "quote_volume": 282.04596, "trades": 13, "taker_buy_volume": 1139.1, "taker_buy_quote": 241.94956}, {"ts": 1770397320000, "open": 0.2125, "high": 0.2132, "low": 0.2121, "close": 0.2132, "volume": 47527.3, "quote_volume": 10091.5986, "trades": 79, "taker_buy_volume": 14082.5, "taker_buy_quote": 2990.2897}, {"ts": 1770397380000, "open": 0.2133, "high": 0.2138, "low": 0.2133, "close": 0.2136, "volume": 28465.6, "quote_volume": 6077.86798, "trades": 44, "taker_buy_volume": 23616.1, "taker_buy_quote": 5042.1709}, {"ts": 1770397440000, "open": 0.2137, "high": 0.2137, "low": 0.2135, "close": 0.2135, "volume": 1394.1, "quote_volume": 297.79093, "trades": 8, "taker_buy_volume": 46.9, "taker_buy_quote": 10.02253}, {"ts": 1770397500000, "open": 0.2138, "high": 0.2139, "low": 0.2133, "close": 0.2133, "volume": 5201.8, "quote_volume": 1111.86029, "trades": 12, "taker_buy_volume": 3361.4, "taker_buy_quote": 718.99877}, {"ts": 1770397560000, "open": 0.2132, "high": 0.2134, "low": 0.2132, "close": 0.2133, "volume": 141.1, "quote_volume": 30.09662, "trades": 5, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1770397620000, "open": 0.2132, "high": 0.2135, "low": 0.2132, "close": 0.2135, "volume": 141.0, "quote_volume": 30.0847, "trades": 3, "taker_buy_volume": 94.0, "taker_buy_quote": 20.0643}, {"ts": 1770397680000, "open": 0.2136, "high": 0.2141, "low": 0.2136, "close": 0.2141, "volume": 281.5, "quote_volume": 60.19875, "trades": 6, "taker_buy_volume": 281.5, "taker_buy_quote": 60.19875}, {"ts": 1770397740000, "open": 0.2142, "high": 0.2144, "low": 0.2141, "close": 0.2142, "volume": 5189.8, "quote_volume": 1111.84849, "trades": 28, "taker_buy_volume": 241.2, "taker_buy_quote": 51.67959}, {"ts": 1770397800000, "open": 0.2143, "high": 0.2145, "low": 0.2142, "close": 0.2142, "volume": 1461.7, "quote_volume": 313.27069, "trades": 11, "taker_buy_volume": 1368.1, "taker_buy_quote": 293.21689}, {"ts": 1770397860000, "open": 0.2142, "high": 0.2148, "low": 0.2142, "close": 0.2146, "volume": 6671.8, "quote_volume": 1431.59418, "trades": 23, "taker_buy_volume": 5522.3, "taker_buy_quote": 1184.81054}, {"ts": 1770397920000, "open": 0.2145, "high": 0.2148, "low": 0.2143, "close": 0.2145, "volume": 24966.3, "quote_volume": 5352.88885, "trades": 22, "taker_buy_volume": 23792.3, "taker_buy_quote": 5101.05651}, {"ts": 1770397980000, "open": 0.2144, "high": 0.215, "low": 0.214, "close": 0.2147, "volume": 18569.6, "quote_volume": 3979.14597, "trades": 42, "taker_buy_volume": 10255.7, "taker_buy_quote": 2196.9293}, {"ts": 1770398040000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 416.4, "quote_volume": 89.33215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398100000, "open": 0.2144, "high": 0.215, "low": 0.2143, "close": 0.2149, "volume": 17255.8, "quote_volume": 3707.19074, "trades": 33, "taker_buy_volume": 15250.1, "taker_buy_quote": 3276.70338}, {"ts": 1770398160000, "open": 0.2148, "high": 0.2159, "low": 0.2145, "close": 0.2156, "volume": 264646.4, "quote_volume": 56986.76737, "trades": 200, "taker_buy_volume": 242897.3, "taker_buy_quote": 52302.85407}, {"ts": 1770398220000, "open": 0.2157, "high": 0.2169, "low": 0.2156, "close": 0.2166, "volume": 124473.0, "quote_volume": 26952.10422, "trades": 120, "taker_buy_volume": 103280.0, "taker_buy_quote": 22376.19852}, {"ts": 1770398280000, "open": 0.2167, "high": 0.2176, "low": 0.2164, "close": 0.2171, "volume": 132000.4, "quote_volume": 28675.81353, "trades": 165, "taker_buy_volume": 56591.8, "taker_buy_quote": 12284.53677}, {"ts": 1770398340000, "open": 0.2173, "high": 0.2184, "low": 0.2173, "close": 0.2182, "volume": 119474.1, "quote_volume": 26050.59661, "trades": 69, "taker_buy_volume": 111783.9, "taker_buy_quote": 24375.06397}, {"ts": 1770398400000, "open": 0.2181, "high": 0.2186, "low": 0.2178, "close": 0.2185, "volume": 265050.7, "quote_volume": 57856.86325, "trades": 158, "taker_buy_volume": 229682.9, "taker_buy_quote": 50140.54309}, {"ts": 1770398460000, "open": 0.2187, "high": 0.2193, "low": 0.2184, "close": 0.2192, "volume": 146391.2, "quote_volume": 32045.64032, "trades": 99, "taker_buy_volume": 129077.2, "taker_buy_quote": 28259.6631}, {"ts": 1770398520000, "open": 0.219, "high": 0.219, "low": 0.2179, "close": 0.2188, "volume": 135809.0, "quote_volume": 29670.24041, "trades": 106, "taker_buy_volume": 118122.2, "taker_buy_quote": 25805.43579}, {"ts": 1770398580000, "open": 0.2189, "high": 0.2197, "low": 0.2189, "close": 0.219, "volume": 110929.9, "quote_volume": 24335.4742, "trades": 58, "taker_buy_volume": 106901.1, "taker_buy_quote": 23452.91446}, {"ts": 1770398640000, "open": 0.2192, "high": 0.22, "low": 0.2187, "close": 0.2194, "volume": 259059.8, "quote_volume": 56857.24121, "trades": 257, "taker_buy_volume": 201205.2, "taker_buy_quote": 44165.15598}, {"ts": 1770398700000, "open": 0.2194, "high": 0.2198, "low": 0.219, "close": 0.2195, "volume": 122035.7, "quote_volume": 26771.42183, "trades": 160, "taker_buy_volume": 107786.3, "taker_buy_quote": 23648.12757}, {"ts": 1770398760000, "open": 0.2196, "high": 0.2202, "low": 0.2191, "close": 0.2192, "volume": 156189.9, "quote_volume": 34322.40573, "trades": 100, "taker_buy_volume": 39236.1, "taker_buy_quote": 8619.43841}, {"ts": 1770398820000, "open": 0.2191, "high": 0.22, "low": 0.2188, "close": 0.2199, "volume": 124311.8, "quote_volume": 27269.69032, "trades": 131, "taker_buy_volume": 116213.9, "taker_buy_quote": 25491.51429}, {"ts": 1770398880000, "open": 0.2198, "high": 0.22, "low": 0.2197, "close": 0.2197, "volume": 13312.0, "quote_volume": 2926.31844, "trades": 80, "taker_buy_volume": 7411.9, "taker_buy_quote": 1629.40318}, {"ts": 1770398940000, "open": 0.2196, "high": 0.221, "low": 0.2195, "close": 0.2202, "volume": 308055.4, "quote_volume": 67832.74929, "trades": 229, "taker_buy_volume": 214720.3, "taker_buy_quote": 47279.07842}, {"ts": 1770399000000, "open": 0.22, "high": 0.2207, "low": 0.22, "close": 0.2205, "volume": 89153.4, "quote_volume": 19648.20485, "trades": 135, "taker_buy_volume": 59583.0, "taker_buy_quote": 13131.19221}, {"ts": 1770399060000, "open": 0.2206, "high": 0.2211, "low": 0.2205, "close": 0.2211, "volume": 178343.5, "quote_volume": 39378.28217, "trades": 174, "taker_buy_volume": 69537.7, "taker_buy_quote": 15355.6283}, {"ts": 1770399120000, "open": 0.221, "high": 0.2216, "low": 0.2207, "close": 0.2209, "volume": 165622.9, "quote_volume": 36630.75675, "trades": 209, "taker_buy_volume": 86757.7, "taker_buy_quote": 19181.40638}, {"ts": 1770399180000, "open": 0.2209, "high": 0.2216, "low": 0.2209, "close": 0.2215, "volume": 116287.3, "quote_volume": 25741.09435, "trades": 101, "taker_buy_volume": 59199.2, "taker_buy_quote": 13096.93067}, {"ts": 1770399240000, "open": 0.2214, "high": 0.2214, "low": 0.22, "close": 0.22, "volume": 51383.0, "quote_volume": 11342.268, "trades": 67, "taker_buy_volume": 11459.1, "taker_buy_quote": 2529.57388}, {"ts": 1770399300000, "open": 0.2199, "high": 0.2199, "low": 0.2188, "close": 0.2188, "volume": 6608.4, "quote_volume": 1449.82567, "trades": 32, "taker_buy_volume": 6026.7, "taker_buy_quote": 1322.2219}, {"ts": 1770399360000, "open": 0.2188, "high": 0.2193, "low": 0.2187, "close": 0.2187, "volume": 14573.2, "quote_volume": 3189.83401, "trades": 83, "taker_buy_volume": 13486.8, "taker_buy_quote": 2951.76959}, {"ts": 1770399420000, "open": 0.2186, "high": 0.2191, "low": 0.2186, "close": 0.219, "volume": 27350.7, "quote_volume": 5987.82562, "trades": 56, "taker_buy_volume": 26199.1, "taker_buy_quote": 5735.72045}, {"ts": 1770399480000, "open": 0.219, "high": 0.2194, "low": 0.2188, "close": 0.2194, "volume": 29203.1, "quote_volume": 6397.33528, "trades": 87, "taker_buy_volume": 21331.8, "taker_buy_quote": 4673.97566}, {"ts": 1770399540000, "open": 0.2194, "high": 0.2199, "low": 0.2191, "close": 0.2191, "volume": 20181.2, "quote_volume": 4432.99112, "trades": 47, "taker_buy_volume": 13347.5, "taker_buy_quote": 2932.34826}, {"ts": 1770399600000, "open": 0.219, "high": 0.2192, "low": 0.2188, "close": 0.219, "volume": 53494.3, "quote_volume": 11709.24016, "trades": 115, "taker_buy_volume": 46907.4, "taker_buy_quote": 10267.35754}, {"ts": 1770399660000, "open": 0.2189, "high": 0.2193, "low": 0.2189, "close": 0.2193, "volume": 24417.4, "quote_volume": 5348.95127, "trades": 35, "taker_buy_volume": 24325.8, "taker_buy_quote": 5328.89087}, {"ts": 1770399720000, "open": 0.2193, "high": 0.2195, "low": 0.2192, "close": 0.2193, "volume": 16328.1, "quote_volume": 3582.07132, "trades": 26, "taker_buy_volume": 14584.1, "taker_buy_quote": 3199.77281}, {"ts": 1770399780000, "open": 0.2192, "high": 0.2192, "low": 0.2187, "close": 0.2189, "volume": 22722.6, "quote_volume": 4974.48151, "trades": 69, "taker_buy_volume": 11860.0, "taker_buy_quote": 2594.65882}, {"ts": 1770399840000, "open": 0.2187, "high": 0.219, "low": 0.2187, "close": 0.219, "volume": 70455.8, "quote_volume": 15410.91846, "trades": 119, "taker_buy_volume": 7991.8, "taker_buy_quote": 1749.35653}, {"ts": 1770399900000, "open": 0.219, "high": 0.219, "low": 0.2189, "close": 0.2189, "volume": 21613.3, "quote_volume": 4733.03206, "trades": 128, "taker_buy_volume": 6803.7, "taker_buy_quote": 1490.0103}, {"ts": 1770399960000, "open": 0.2188, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 7024.5, "quote_volume": 1537.41958, "trades": 25, "taker_buy_volume": 5500.8, "taker_buy_quote": 1203.89081}, {"ts": 1770400020000, "open": 0.2188, "high": 0.2188, "low": 0.218, "close": 0.2182, "volume": 37340.2, "quote_volume": 8148.12816, "trades": 86, "taker_buy_volume": 7159.4, "taker_buy_quote": 1563.95342}, {"ts": 1770400080000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 3713.8, "quote_volume": 810.72254, "trades": 27, "taker_buy_volume": 2839.8, "taker_buy_quote": 619.92834}, {"ts": 1770400140000, "open": 0.2181, "high": 0.2181, "low": 0.217, "close": 0.2173, "volume": 11655.5, "quote_volume": 2532.98076, "trades": 56, "taker_buy_volume": 7516.0, "taker_buy_quote": 1632.78878}, {"ts": 1770400200000, "open": 0.2172, "high": 0.2172, "low": 0.2161, "close": 0.2164, "volume": 84595.9, "quote_volume": 18326.88938, "trades": 102, "taker_buy_volume": 10414.2, "taker_buy_quote": 2255.6897}, {"ts": 1770400260000, "open": 0.2163, "high": 0.2169, "low": 0.2163, "close": 0.2169, "volume": 12659.0, "quote_volume": 2740.49932, "trades": 30, "taker_buy_volume": 11086.9, "taker_buy_quote": 2399.77748}, {"ts": 1770400320000, "open": 0.2169, "high": 0.2169, "low": 0.2164, "close": 0.2164, "volume": 2231.3, "quote_volume": 483.78546, "trades": 14, "taker_buy_volume": 1429.5, "taker_buy_quote": 310.05855}, {"ts": 1770400380000, "open": 0.2163, "high": 0.2163, "low": 0.2159, "close": 0.2159, "volume": 3288.7, "quote_volume": 710.27235, "trades": 21, "taker_buy_volume": 1827.2, "taker_buy_quote": 394.64038}, {"ts": 1770400440000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 2517.6, "quote_volume": 543.91912, "trades": 9, "taker_buy_volume": 1480.8, "taker_buy_quote": 319.90364}, {"ts": 1770400500000, "open": 0.2161, "high": 0.2165, "low": 0.2161, "close": 0.2162, "volume": 7981.5, "quote_volume": 1725.6324, "trades": 24, "taker_buy_volume": 2666.1, "taker_buy_quote": 576.39243}, {"ts": 1770400560000, "open": 0.2162, "high": 0.2164, "low": 0.2159, "close": 0.2164, "volume": 1293.5, "quote_volume": 279.58982, "trades": 14, "taker_buy_volume": 1154.3, "taker_buy_quote": 249.52262}, {"ts": 1770400620000, "open": 0.2165, "high": 0.2172, "low": 0.2164, "close": 0.2168, "volume": 80418.0, "quote_volume": 17445.08043, "trades": 189, "taker_buy_volume": 56725.4, "taker_buy_quote": 12304.00035}, {"ts": 1770400680000, "open": 0.2167, "high": 0.2167, "low": 0.2163, "close": 0.2163, "volume": 6247.2, "quote_volume": 1352.84004, "trades": 14, "taker_buy_volume": 6061.9, "taker_buy_quote": 1312.73187}, {"ts": 1770400740000, "open": 0.2162, "high": 0.2164, "low": 0.2162, "close": 0.2163, "volume": 1311.8, "quote_volume": 283.64554, "trades": 9, "taker_buy_volume": 1014.4, "taker_buy_quote": 219.32256}, {"ts": 1770400800000, "open": 0.2161, "high": 0.2161, "low": 0.2159, "close": 0.2161, "volume": 691.9, "quote_volume": 149.47163, "trades": 10, "taker_buy_volume": 503.7, "taker_buy_quote": 108.82533}, {"ts": 1770400860000, "open": 0.2159, "high": 0.2159, "low": 0.2154, "close": 0.2159, "volume": 16315.6, "quote_volume": 3520.24432, "trades": 63, "taker_buy_volume": 3392.9, "taker_buy_quote": 731.29194}, {"ts": 1770400920000, "open": 0.216, "high": 0.2161, "low": 0.2157, "close": 0.2157, "volume": 813.5, "quote_volume": 175.54956, "trades": 7, "taker_buy_volume": 170.8, "taker_buy_quote": 36.90524}, {"ts": 1770400980000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2157, "volume": 93.0, "quote_volume": 20.05545, "trades": 2, "taker_buy_volume": 46.5, "taker_buy_quote": 10.03005}, {"ts": 1770401040000, "open": 0.2156, "high": 0.2156, "low": 0.2153, "close": 0.2154, "volume": 2204.6, "quote_volume": 474.95587, "trades": 9, "taker_buy_volume": 46.6, "taker_buy_quote": 10.0423}, {"ts": 1770401100000, "open": 0.2154, "high": 0.2154, "low": 0.215, "close": 0.215, "volume": 1929.9, "quote_volume": 415.54693, "trades": 15, "taker_buy_volume": 1697.0, "taker_buy_quote": 365.42687}, {"ts": 1770401160000, "open": 0.2149, "high": 0.2149, "low": 0.2141, "close": 0.2141, "volume": 7690.7, "quote_volume": 1647.22994, "trades": 18, "taker_buy_volume": 1900.6, "taker_buy_quote": 407.36696}, {"ts": 1770401220000, "open": 0.214, "high": 0.2141, "low": 0.2131, "close": 0.2131, "volume": 3334.7, "quote_volume": 712.85809, "trades": 25, "taker_buy_volume": 2861.5, "taker_buy_quote": 611.81847}, {"ts": 1770401280000, "open": 0.2132, "high": 0.2135, "low": 0.2129, "close": 0.2132, "volume": 40926.5, "quote_volume": 8726.60509, "trades": 60, "taker_buy_volume": 39083.2, "taker_buy_quote": 8333.95854}, {"ts": 1770401340000, "open": 0.2131, "high": 0.2131, "low": 0.212, "close": 0.2122, "volume": 33636.3, "quote_volume": 7139.68848, "trades": 60, "taker_buy_volume": 10654.7, "taker_buy_quote": 2262.89112}, {"ts": 1770401400000, "open": 0.2124, "high": 0.213, "low": 0.2123, "close": 0.213, "volume": 2979.2, "quote_volume": 633.05162, "trades": 13, "taker_buy_volume": 2761.9, "taker_buy_quote": 586.79976}, {"ts": 1770401460000, "open": 0.2128, "high": 0.2131, "low": 0.2127, "close": 0.2127, "volume": 21468.9, "quote_volume": 4574.79269, "trades": 30, "taker_buy_volume": 20325.9, "taker_buy_quote": 4331.43516}, {"ts": 1770401520000, "open": 0.2129, "high": 0.2133, "low": 0.2129, "close": 0.2131, "volume": 2104.0, "quote_volume": 448.27958, "trades": 11, "taker_buy_volume": 1868.5, "taker_buy_quote": 398.09453}, {"ts": 1770401580000, "open": 0.2132, "high": 0.2133, "low": 0.2129, "close": 0.2133, "volume": 699.1, "quote_volume": 148.90894, "trades": 9, "taker_buy_volume": 557.8, "taker_buy_quote": 118.81204}, {"ts": 1770401640000, "open": 0.2131, "high": 0.2143, "low": 0.2129, "close": 0.214, "volume": 74622.7, "quote_volume": 15951.06108, "trades": 126, "taker_buy_volume": 70144.6, "taker_buy_quote": 14994.64653}, {"ts": 1770401700000, "open": 0.214, "high": 0.2141, "low": 0.2137, "close": 0.2137, "volume": 5093.9, "quote_volume": 1089.37086, "trades": 26, "taker_buy_volume": 2598.3, "taker_buy_quote": 555.74982}, {"ts": 1770401760000, "open": 0.2136, "high": 0.2141, "low": 0.2132, "close": 0.2139, "volume": 16806.9, "quote_volume": 3592.42411, "trades": 58, "taker_buy_volume": 14049.9, "taker_buy_quote": 3002.85937}, {"ts": 1770401820000, "open": 0.2141, "high": 0.2142, "low": 0.2136, "close": 0.2137, "volume": 6799.9, "quote_volume": 1455.9609, "trades": 19, "taker_buy_volume": 5308.5, "taker_buy_quote": 1137.0178}, {"ts": 1770401880000, "open": 0.2136, "high": 0.2137, "low": 0.2134, "close": 0.2134, "volume": 12797.3, "quote_volume": 2732.4992, "trades": 12, "taker_buy_volume": 1378.3, "taker_buy_quote": 294.53801}, {"ts": 1770401940000, "open": 0.2133, "high": 0.2136, "low": 0.2132, "close": 0.2136, "volume": 306.8, "quote_volume": 65.4783, "trades": 6, "taker_buy_volume": 212.8, "taker_buy_quote": 45.4328}, {"ts": 1770402000000, "open": 0.2135, "high": 0.2136, "low": 0.2133, "close": 0.2136, "volume": 329.0, "quote_volume": 70.2274, "trades": 7, "taker_buy_volume": 141.0, "taker_buy_quote": 30.1035}, {"ts": 1770402060000, "open": 0.2137, "high": 0.2152, "low": 0.2137, "close": 0.2149, "volume": 578831.1, "quote_volume": 124215.17108, "trades": 548, "taker_buy_volume": 341919.9, "taker_buy_quote": 73334.56299}, {"ts": 1770402120000, "open": 0.2149, "high": 0.2151, "low": 0.2146, "close": 0.2146, "volume": 8639.8, "quote_volume": 1856.25535, "trades": 33, "taker_buy_volume": 5370.9, "taker_buy_quote": 1154.06218}, {"ts": 1770402180000, "open": 0.2145, "high": 0.2147, "low": 0.2144, "close": 0.2144, "volume": 2680.0, "quote_volume": 574.81474, "trades": 11, "taker_buy_volume": 1059.7, "taker_buy_quote": 227.26041}, {"ts": 1770402240000, "open": 0.2143, "high": 0.2143, "low": 0.2132, "close": 0.2136, "volume": 176326.4, "quote_volume": 37712.51632, "trades": 294, "taker_buy_volume": 24929.8, "taker_buy_quote": 5324.7324}, {"ts": 1770402300000, "open": 0.2135, "high": 0.2142, "low": 0.2135, "close": 0.2137, "volume": 29434.5, "quote_volume": 6290.67964, "trades": 94, "taker_buy_volume": 26029.8, "taker_buy_quote": 5562.58652}, {"ts": 1770402360000, "open": 0.2137, "high": 0.214, "low": 0.2135, "close": 0.2138, "volume": 31413.3, "quote_volume": 6713.00821, "trades": 56, "taker_buy_volume": 29510.9, "taker_buy_quote": 6306.42696}, {"ts": 1770402420000, "open": 0.2139, "high": 0.2142, "low": 0.2139, "close": 0.214, "volume": 8197.4, "quote_volume": 1754.14443, "trades": 25, "taker_buy_volume": 6005.8, "taker_buy_quote": 1284.98011}, {"ts": 1770402480000, "open": 0.214, "high": 0.2141, "low": 0.2137, "close": 0.2137, "volume": 4347.6, "quote_volume": 929.95884, "trades": 29, "taker_buy_volume": 2378.3, "taker_buy_quote": 508.87826}, {"ts": 1770402540000, "open": 0.2138, "high": 0.2141, "low": 0.2135, "close": 0.2135, "volume": 27689.3, "quote_volume": 5919.79258, "trades": 39, "taker_buy_volume": 11340.7, "taker_buy_quote": 2426.06077}, {"ts": 1770402600000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 1935.4, "quote_volume": 413.21258, "trades": 2, "taker_buy_volume": 1935.4, "taker_buy_quote": 413.21258}, {"ts": 1770402660000, "open": 0.2136, "high": 0.2137, "low": 0.2134, "close": 0.2136, "volume": 6407.6, "quote_volume": 1368.48431, "trades": 17, "taker_buy_volume": 4045.7, "taker_buy_quote": 864.42112}, {"ts": 1770402720000, "open": 0.2135, "high": 0.2137, "low": 0.2132, "close": 0.2136, "volume": 7765.1, "quote_volume": 1657.53246, "trades": 23, "taker_buy_volume": 5994.2, "taker_buy_quote": 1279.36388}, {"ts": 1770402780000, "open": 0.2134, "high": 0.2136, "low": 0.2131, "close": 0.2136, "volume": 3625.1, "quote_volume": 773.53352, "trades": 13, "taker_buy_volume": 3437.0, "taker_buy_quote": 733.42121}, {"ts": 1770402840000, "open": 0.2137, "high": 0.2143, "low": 0.2137, "close": 0.2142, "volume": 10168.2, "quote_volume": 2176.16469, "trades": 30, "taker_buy_volume": 4553.3, "taker_buy_quote": 974.57609}, {"ts": 1770402900000, "open": 0.2141, "high": 0.2142, "low": 0.2136, "close": 0.214, "volume": 4100.7, "quote_volume": 877.16529, "trades": 19, "taker_buy_volume": 1141.5, "taker_buy_quote": 244.17413}, {"ts": 1770402960000, "open": 0.214, "high": 0.2141, "low": 0.214, "close": 0.2141, "volume": 2998.5, "quote_volume": 641.89622, "trades": 4, "taker_buy_volume": 2998.5, "taker_buy_quote": 641.89622}, {"ts": 1770403020000, "open": 0.214, "high": 0.2143, "low": 0.214, "close": 0.2143, "volume": 1283.5, "quote_volume": 274.74486, "trades": 8, "taker_buy_volume": 234.3, "taker_buy_quote": 50.16829}, {"ts": 1770403080000, "open": 0.2143, "high": 0.2152, "low": 0.2143, "close": 0.215, "volume": 8641.5, "quote_volume": 1854.99396, "trades": 25, "taker_buy_volume": 6907.4, "taker_buy_quote": 1482.68345}, {"ts": 1770403140000, "open": 0.2149, "high": 0.2152, "low": 0.2147, "close": 0.2152, "volume": 3126.0, "quote_volume": 671.5525, "trades": 15, "taker_buy_volume": 2463.0, "taker_buy_quote": 528.98448}, {"ts": 1770403200000, "open": 0.2151, "high": 0.2154, "low": 0.215, "close": 0.2154, "volume": 4207.2, "quote_volume": 906.0097, "trades": 10, "taker_buy_volume": 4114.0, "taker_buy_quote": 885.96704}, {"ts": 1770403260000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2152, "volume": 3744.9, "quote_volume": 805.90714, "trades": 9, "taker_buy_volume": 3511.9, "taker_buy_quote": 755.76554}, {"ts": 1770403320000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 826.3, "quote_volume": 177.81976, "trades": 1, "taker_buy_volume": 826.3, "taker_buy_quote": 177.81976}, {"ts": 1770403380000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 6007.4, "quote_volume": 1293.9643, "trades": 7, "taker_buy_volume": 5835.8, "taker_buy_quote": 1257.01882}, {"ts": 1770403440000, "open": 0.2152, "high": 0.2152, "low": 0.2149, "close": 0.2149, "volume": 1628.7, "quote_volume": 350.29591, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403500000, "open": 0.2148, "high": 0.2154, "low": 0.2148, "close": 0.2154, "volume": 29420.0, "quote_volume": 6334.258, "trades": 56, "taker_buy_volume": 7596.5, "taker_buy_quote": 1634.66682}, {"ts": 1770403560000, "open": 0.2153, "high": 0.2153, "low": 0.2146, "close": 0.2149, "volume": 7819.3, "quote_volume": 1680.26487, "trades": 45, "taker_buy_volume": 1685.1, "taker_buy_quote": 362.45851}, {"ts": 1770403620000, "open": 0.2149, "high": 0.2154, "low": 0.2149, "close": 0.2153, "volume": 3831.4, "quote_volume": 823.88955, "trades": 11, "taker_buy_volume": 3784.8, "taker_buy_quote": 813.85657}, {"ts": 1770403680000, "open": 0.2154, "high": 0.2156, "low": 0.2154, "close": 0.2156, "volume": 4787.5, "quote_volume": 1031.24148, "trades": 6, "taker_buy_volume": 4787.5, "taker_buy_quote": 1031.24148}, {"ts": 1770403740000, "open": 0.2157, "high": 0.2157, "low": 0.2153, "close": 0.2153, "volume": 38652.3, "quote_volume": 8325.50106, "trades": 88, "taker_buy_volume": 9084.9, "taker_buy_quote": 1957.35451}, {"ts": 1770403800000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2151, "volume": 966.1, "quote_volume": 207.98735, "trades": 5, "taker_buy_volume": 826.3, "taker_buy_quote": 177.90239}, {"ts": 1770403860000, "open": 0.215, "high": 0.215, "low": 0.2146, "close": 0.2149, "volume": 30952.2, "quote_volume": 6643.72295, "trades": 27, "taker_buy_volume": 19399.1, "taker_buy_quote": 4164.38103}, {"ts": 1770403920000, "open": 0.2146, "high": 0.2146, "low": 0.2142, "close": 0.2146, "volume": 18035.3, "quote_volume": 3867.16998, "trades": 71, "taker_buy_volume": 10108.1, "taker_buy_quote": 2168.41517}, {"ts": 1770403980000, "open": 0.2145, "high": 0.2147, "low": 0.2145, "close": 0.2147, "volume": 390.1, "quote_volume": 83.74046, "trades": 5, "taker_buy_volume": 93.4, "taker_buy_quote": 20.04831}, {"ts": 1770404040000, "open": 0.2148, "high": 0.2148, "low": 0.2144, "close": 0.2147, "volume": 7288.0, "quote_volume": 1563.28918, "trades": 64, "taker_buy_volume": 7147.9, "taker_buy_quote": 1533.23773}, {"ts": 1770404100000, "open": 0.2148, "high": 0.2149, "low": 0.2146, "close": 0.2146, "volume": 420.6, "quote_volume": 90.29812, "trades": 6, "taker_buy_volume": 93.4, "taker_buy_quote": 20.06699}, {"ts": 1770404160000, "open": 0.2145, "high": 0.2145, "low": 0.2143, "close": 0.2143, "volume": 1059.8, "quote_volume": 227.12915, "trades": 5, "taker_buy_volume": 919.6, "taker_buy_quote": 197.07028}, {"ts": 1770404220000, "open": 0.2142, "high": 0.2144, "low": 0.2141, "close": 0.2144, "volume": 6933.3, "quote_volume": 1485.31853, "trades": 19, "taker_buy_volume": 5923.4, "taker_buy_quote": 1268.9936}, {"ts": 1770404280000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 1028.3, "quote_volume": 220.36001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404340000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404400000, "open": 0.2143, "high": 0.2146, "low": 0.2143, "close": 0.2146, "volume": 3324.1, "quote_volume": 713.08453, "trades": 6, "taker_buy_volume": 3324.1, "taker_buy_quote": 713.08453}, {"ts": 1770404460000, "open": 0.2145, "high": 0.2148, "low": 0.2144, "close": 0.2148, "volume": 233.5, "quote_volume": 50.1091, "trades": 5, "taker_buy_volume": 140.1, "taker_buy_quote": 30.07947}, {"ts": 1770404520000, "open": 0.2149, "high": 0.215, "low": 0.2149, "close": 0.215, "volume": 994.4, "quote_volume": 213.70123, "trades": 4, "taker_buy_volume": 994.4, "taker_buy_quote": 213.70123}, {"ts": 1770404580000, "open": 0.2151, "high": 0.2151, "low": 0.2143, "close": 0.2148, "volume": 44965.5, "quote_volume": 9648.61552, "trades": 51, "taker_buy_volume": 9214.0, "taker_buy_quote": 1976.61336}, {"ts": 1770404640000, "open": 0.2148, "high": 0.2148, "low": 0.2147, "close": 0.2147, "volume": 1376.3, "quote_volume": 295.49628, "trades": 3, "taker_buy_volume": 873.0, "taker_buy_quote": 187.43777}, {"ts": 1770404700000, "open": 0.2146, "high": 0.2146, "low": 0.2144, "close": 0.2144, "volume": 186.5, "quote_volume": 40.00889, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404760000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 46.8, "quote_volume": 10.04328, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.04328}, {"ts": 1770404820000, "open": 0.2145, "high": 0.2146, "low": 0.2144, "close": 0.2144, "volume": 218.8, "quote_volume": 46.9326, "trades": 5, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02182}, {"ts": 1770404880000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 966.5, "quote_volume": 207.4982, "trades": 7, "taker_buy_volume": 93.5, "taker_buy_quote": 20.06977}, {"ts": 1770404940000, "open": 0.2145, "high": 0.2145, "low": 0.2138, "close": 0.2139, "volume": 1334.9, "quote_volume": 285.78755, "trades": 11, "taker_buy_volume": 897.3, "taker_buy_quote": 192.09773}, {"ts": 1770405000000, "open": 0.2137, "high": 0.2137, "low": 0.2135, "close": 0.2135, "volume": 12691.3, "quote_volume": 2709.72685, "trades": 62, "taker_buy_volume": 11565.5, "taker_buy_quote": 2469.35448}, {"ts": 1770405060000, "open": 0.2136, "high": 0.2143, "low": 0.2136, "close": 0.2143, "volume": 36471.3, "quote_volume": 7801.02231, "trades": 28, "taker_buy_volume": 35325.0, "taker_buy_quote": 7555.48485}, {"ts": 1770405120000, "open": 0.2141, "high": 0.2142, "low": 0.2139, "close": 0.2139, "volume": 12216.9, "quote_volume": 2616.22267, "trades": 12, "taker_buy_volume": 10330.3, "taker_buy_quote": 2212.48559}, {"ts": 1770405180000, "open": 0.2138, "high": 0.2139, "low": 0.2136, "close": 0.2136, "volume": 14448.1, "quote_volume": 3088.40196, "trades": 17, "taker_buy_volume": 8008.7, "taker_buy_quote": 1712.26237}, {"ts": 1770405240000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 872.0, "quote_volume": 186.2592, "trades": 11, "taker_buy_volume": 872.0, "taker_buy_quote": 186.2592}, {"ts": 1770405300000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405360000, "open": 0.2137, "high": 0.2138, "low": 0.2134, "close": 0.2134, "volume": 2800.9, "quote_volume": 598.36055, "trades": 22, "taker_buy_volume": 1822.2, "taker_buy_quote": 389.47112}, {"ts": 1770405420000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 8029.6, "quote_volume": 1713.54284, "trades": 66, "taker_buy_volume": 7861.6, "taker_buy_quote": 1677.67484}, {"ts": 1770405480000, "open": 0.2135, "high": 0.2137, "low": 0.2135, "close": 0.2137, "volume": 8441.0, "quote_volume": 1802.42422, "trades": 68, "taker_buy_volume": 7937.1, "taker_buy_quote": 1694.75019}, {"ts": 1770405540000, "open": 0.2138, "high": 0.2142, "low": 0.2138, "close": 0.2142, "volume": 234.4, "quote_volume": 50.16158, "trades": 5, "taker_buy_volume": 234.4, "taker_buy_quote": 50.16158}, {"ts": 1770405600000, "open": 0.2143, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 3550.0, "quote_volume": 761.03568, "trades": 9, "taker_buy_volume": 3093.1, "taker_buy_quote": 663.03063}, {"ts": 1770405660000, "open": 0.2143, "high": 0.2143, "low": 0.2137, "close": 0.2138, "volume": 13047.6, "quote_volume": 2791.7224, "trades": 37, "taker_buy_volume": 1037.0, "taker_buy_quote": 221.7106}, {"ts": 1770405720000, "open": 0.2137, "high": 0.2141, "low": 0.2137, "close": 0.2141, "volume": 1831.5, "quote_volume": 391.91752, "trades": 8, "taker_buy_volume": 1236.4, "taker_buy_quote": 264.55797}, {"ts": 1770405780000, "open": 0.2142, "high": 0.2145, "low": 0.2141, "close": 0.2141, "volume": 23225.7, "quote_volume": 4977.27897, "trades": 28, "taker_buy_volume": 15846.5, "taker_buy_quote": 3396.92687}, {"ts": 1770405840000, "open": 0.2142, "high": 0.2144, "low": 0.214, "close": 0.2144, "volume": 4452.6, "quote_volume": 953.52065, "trades": 13, "taker_buy_volume": 4155.7, "taker_buy_quote": 889.90905}, {"ts": 1770405900000, "open": 0.2144, "high": 0.2147, "low": 0.2143, "close": 0.2147, "volume": 8403.6, "quote_volume": 1803.68121, "trades": 20, "taker_buy_volume": 8216.4, "taker_buy_quote": 1763.53617}, {"ts": 1770405960000, "open": 0.2148, "high": 0.2151, "low": 0.2147, "close": 0.215, "volume": 14056.9, "quote_volume": 3021.8391, "trades": 18, "taker_buy_volume": 6863.2, "taker_buy_quote": 1474.77347}, {"ts": 1770406020000, "open": 0.2149, "high": 0.2149, "low": 0.2144, "close": 0.2144, "volume": 19624.9, "quote_volume": 4210.24515, "trades": 19, "taker_buy_volume": 5046.7, "taker_buy_quote": 1083.50871}, {"ts": 1770406080000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 93.6, "quote_volume": 20.0538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406140000, "open": 0.2142, "high": 0.2142, "low": 0.214, "close": 0.214, "volume": 3926.9, "quote_volume": 840.95196, "trades": 6, "taker_buy_volume": 2492.8, "taker_buy_quote": 533.95776}, {"ts": 1770406200000, "open": 0.214, "high": 0.214, "low": 0.2137, "close": 0.214, "volume": 19472.4, "quote_volume": 4164.71847, "trades": 25, "taker_buy_volume": 11568.7, "taker_buy_quote": 2474.21064}, {"ts": 1770406260000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 93.8, "quote_volume": 20.07789, "trades": 2, "taker_buy_volume": 46.9, "taker_buy_quote": 10.04129}, {"ts": 1770406320000, "open": 0.2141, "high": 0.2144, "low": 0.2141, "close": 0.2144, "volume": 3691.4, "quote_volume": 791.40805, "trades": 14, "taker_buy_volume": 3561.9, "taker_buy_quote": 763.64325}, {"ts": 1770406380000, "open": 0.2145, "high": 0.2149, "low": 0.2145, "close": 0.2149, "volume": 1123.1, "quote_volume": 241.21218, "trades": 7, "taker_buy_volume": 1123.1, "taker_buy_quote": 241.21218}, {"ts": 1770406440000, "open": 0.2148, "high": 0.215, "low": 0.2147, "close": 0.215, "volume": 467.2, "quote_volume": 100.3639, "trades": 5, "taker_buy_volume": 93.4, "taker_buy_quote": 20.07633}, {"ts": 1770406500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 27.0, "quote_volume": 5.805, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 5.805}, {"ts": 1770406560000, "open": 0.215, "high": 0.215, "low": 0.2146, "close": 0.2146, "volume": 951.7, "quote_volume": 204.34111, "trades": 7, "taker_buy_volume": 27.0, "taker_buy_quote": 5.805}, {"ts": 1770406620000, "open": 0.2145, "high": 0.2146, "low": 0.2144, "close": 0.2145, "volume": 994.0, "quote_volume": 213.22935, "trades": 12, "taker_buy_volume": 746.6, "taker_buy_quote": 160.16672}, {"ts": 1770406680000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 1753.1, "quote_volume": 376.39057, "trades": 2, "taker_buy_volume": 1753.1, "taker_buy_quote": 376.39057}, {"ts": 1770406740000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 1600.0, "quote_volume": 343.52, "trades": 2, "taker_buy_volume": 1600.0, "taker_buy_quote": 343.52}, {"ts": 1770406800000, "open": 0.2146, "high": 0.2146, "low": 0.2143, "close": 0.2144, "volume": 1947.8, "quote_volume": 417.61765, "trades": 7, "taker_buy_volume": 1760.9, "taker_buy_quote": 377.53696}, {"ts": 1770406860000, "open": 0.2143, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 140.4, "quote_volume": 30.10176, "trades": 3, "taker_buy_volume": 93.6, "taker_buy_quote": 20.07252}, {"ts": 1770406920000, "open": 0.2146, "high": 0.215, "low": 0.2146, "close": 0.2148, "volume": 13172.7, "quote_volume": 2830.34213, "trades": 27, "taker_buy_volume": 12156.3, "taker_buy_quote": 2612.01566}, {"ts": 1770406980000, "open": 0.2148, "high": 0.215, "low": 0.2147, "close": 0.215, "volume": 1142.7, "quote_volume": 245.45477, "trades": 6, "taker_buy_volume": 919.7, "taker_buy_quote": 197.56557}, {"ts": 1770407040000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 952.3, "quote_volume": 204.80455, "trades": 3, "taker_buy_volume": 600.5, "taker_buy_quote": 129.16755}, {"ts": 1770407100000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 3108.0, "quote_volume": 669.02084, "trades": 5, "taker_buy_volume": 3108.0, "taker_buy_quote": 669.02084}, {"ts": 1770407160000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2152, "volume": 93.2, "quote_volume": 20.0613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407220000, "open": 0.2153, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 6758.8, "quote_volume": 1456.37969, "trades": 16, "taker_buy_volume": 6587.6, "taker_buy_quote": 1419.46897}, {"ts": 1770407280000, "open": 0.2154, "high": 0.2166, "low": 0.2152, "close": 0.2166, "volume": 38476.7, "quote_volume": 8300.85974, "trades": 63, "taker_buy_volume": 28793.4, "taker_buy_quote": 6215.32741}, {"ts": 1770407340000, "open": 0.2165, "high": 0.2168, "low": 0.2164, "close": 0.2165, "volume": 34395.2, "quote_volume": 7453.5805, "trades": 66, "taker_buy_volume": 26835.3, "taker_buy_quote": 5815.8894}, {"ts": 1770407400000, "open": 0.2164, "high": 0.2164, "low": 0.2158, "close": 0.216, "volume": 28334.1, "quote_volume": 6129.08693, "trades": 22, "taker_buy_volume": 6154.9, "taker_buy_quote": 1330.16287}, {"ts": 1770407460000, "open": 0.216, "high": 0.2163, "low": 0.216, "close": 0.2163, "volume": 12352.3, "quote_volume": 2670.53291, "trades": 10, "taker_buy_volume": 12290.5, "taker_buy_quote": 2657.17793}, {"ts": 1770407520000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 872.7, "quote_volume": 188.85228, "trades": 2, "taker_buy_volume": 872.7, "taker_buy_quote": 188.85228}, {"ts": 1770407580000, "open": 0.2163, "high": 0.2165, "low": 0.2163, "close": 0.2165, "volume": 1252.0, "quote_volume": 270.93192, "trades": 7, "taker_buy_volume": 1011.6, "taker_buy_quote": 218.92877}, {"ts": 1770407640000, "open": 0.2166, "high": 0.2167, "low": 0.2164, "close": 0.2165, "volume": 1298.0, "quote_volume": 281.06504, "trades": 9, "taker_buy_volume": 918.9, "taker_buy_quote": 198.95574}, {"ts": 1770407700000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 46.3, "quote_volume": 10.02395, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02395}, {"ts": 1770407760000, "open": 0.2165, "high": 0.2166, "low": 0.2164, "close": 0.2165, "volume": 17858.6, "quote_volume": 3867.57005, "trades": 24, "taker_buy_volume": 16575.2, "taker_buy_quote": 3589.82288}, {"ts": 1770407820000, "open": 0.2165, "high": 0.217, "low": 0.2164, "close": 0.2169, "volume": 27886.0, "quote_volume": 6043.61535, "trades": 55, "taker_buy_volume": 26904.8, "taker_buy_quote": 5831.06617}, {"ts": 1770407880000, "open": 0.2168, "high": 0.2168, "low": 0.2165, "close": 0.2167, "volume": 1765.2, "quote_volume": 382.28547, "trades": 6, "taker_buy_volume": 872.6, "taker_buy_quote": 189.00979}, {"ts": 1770407940000, "open": 0.2168, "high": 0.2169, "low": 0.2167, "close": 0.2168, "volume": 30498.3, "quote_volume": 6610.14198, "trades": 20, "taker_buy_volume": 6897.6, "taker_buy_quote": 1495.28492}, {"ts": 1770408000000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2165, "volume": 913.5, "quote_volume": 197.77275, "trades": 8, "taker_buy_volume": 774.6, "taker_buy_quote": 167.7009}, {"ts": 1770408060000, "open": 0.2165, "high": 0.2166, "low": 0.2165, "close": 0.2166, "volume": 2343.5, "quote_volume": 507.37238, "trades": 3, "taker_buy_volume": 2343.5, "taker_buy_quote": 507.37238}, {"ts": 1770408120000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 1816.3, "quote_volume": 393.76921, "trades": 5, "taker_buy_volume": 1016.3, "taker_buy_quote": 220.32921}, {"ts": 1770408180000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 1652.6, "quote_volume": 358.44894, "trades": 3, "taker_buy_volume": 1652.6, "taker_buy_quote": 358.44894}, {"ts": 1770408240000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 872.5, "quote_volume": 189.07537, "trades": 3, "taker_buy_volume": 780.1, "taker_buy_quote": 169.04767}, {"ts": 1770408300000, "open": 0.2166, "high": 0.2166, "low": 0.2163, "close": 0.2164, "volume": 1398.6, "quote_volume": 302.67092, "trades": 10, "taker_buy_volume": 1167.0, "taker_buy_quote": 252.54343}, {"ts": 1770408360000, "open": 0.2164, "high": 0.2164, "low": 0.2161, "close": 0.2161, "volume": 220.0, "quote_volume": 47.58016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 113.4, "quote_volume": 24.4944, "trades": 2, "taker_buy_volume": 67.0, "taker_buy_quote": 14.472}, {"ts": 1770408480000, "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 872.8, "quote_volume": 188.43287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408540000, "open": 0.2158, "high": 0.2158, "low": 0.2157, "close": 0.2157, "volume": 851.7, "quote_volume": 183.77909, "trades": 9, "taker_buy_volume": 131.2, "taker_buy_quote": 28.29984}, {"ts": 1770408600000, "open": 0.2156, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 2741.6, "quote_volume": 591.00526, "trades": 10, "taker_buy_volume": 2443.0, "taker_buy_quote": 526.63176}, {"ts": 1770408660000, "open": 0.2154, "high": 0.2155, "low": 0.2151, "close": 0.2155, "volume": 2400.1, "quote_volume": 516.58417, "trades": 10, "taker_buy_volume": 1934.4, "taker_buy_quote": 416.38416}, {"ts": 1770408720000, "open": 0.2156, "high": 0.2157, "low": 0.2154, "close": 0.2154, "volume": 743.2, "quote_volume": 160.14112, "trades": 6, "taker_buy_volume": 93.1, "taker_buy_quote": 20.07701}, {"ts": 1770408780000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2154, "volume": 1738.9, "quote_volume": 374.10163, "trades": 6, "taker_buy_volume": 46.6, "taker_buy_quote": 10.03764}, {"ts": 1770408840000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 46.6, "quote_volume": 10.0423, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.0423}, {"ts": 1770408900000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2153, "volume": 279.6, "quote_volume": 60.1839, "trades": 6, "taker_buy_volume": 93.2, "taker_buy_quote": 20.0613}, {"ts": 1770408960000, "open": 0.2154, "high": 0.2154, "low": 0.2149, "close": 0.2149, "volume": 279.6, "quote_volume": 60.15594, "trades": 6, "taker_buy_volume": 46.6, "taker_buy_quote": 10.03764}, {"ts": 1770409020000, "open": 0.2148, "high": 0.2152, "low": 0.2148, "close": 0.2152, "volume": 233.4, "quote_volume": 50.18098, "trades": 5, "taker_buy_volume": 186.7, "taker_buy_quote": 40.14982}, {"ts": 1770409080000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2154, "volume": 872.9, "quote_volume": 187.94003, "trades": 3, "taker_buy_volume": 872.9, "taker_buy_quote": 187.94003}, {"ts": 1770409140000, "open": 0.2155, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 2915.3, "quote_volume": 628.23783, "trades": 6, "taker_buy_volume": 2822.1, "taker_buy_quote": 608.16255}, {"ts": 1770409200000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 412.6, "quote_volume": 88.95656, "trades": 2, "taker_buy_volume": 46.6, "taker_buy_quote": 10.04696}, {"ts": 1770409260000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2151, "volume": 221.2, "quote_volume": 47.61504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409320000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 8809.4, "quote_volume": 1895.87017, "trades": 6, "taker_buy_volume": 8809.4, "taker_buy_quote": 1895.87017}, {"ts": 1770409380000, "open": 0.2154, "high": 0.2157, "low": 0.2154, "close": 0.2156, "volume": 2747.0, "quote_volume": 592.24387, "trades": 6, "taker_buy_volume": 2700.5, "taker_buy_quote": 582.21847}, {"ts": 1770409440000, "open": 0.2155, "high": 0.2155, "low": 0.2151, "close": 0.2151, "volume": 4084.2, "quote_volume": 878.99118, "trades": 9, "taker_buy_volume": 826.3, "taker_buy_quote": 177.90239}, {"ts": 1770409500000, "open": 0.2154, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 2726.4, "quote_volume": 587.2619, "trades": 3, "taker_buy_volume": 2679.8, "taker_buy_quote": 577.22892}, {"ts": 1770409560000, "open": 0.2152, "high": 0.2155, "low": 0.2152, "close": 0.2155, "volume": 139.8, "quote_volume": 30.10826, "trades": 3, "taker_buy_volume": 93.2, "taker_buy_quote": 20.07994}, {"ts": 1770409620000, "open": 0.2155, "high": 0.2156, "low": 0.2155, "close": 0.2156, "volume": 214.6, "quote_volume": 46.25096, "trades": 3, "taker_buy_volume": 46.6, "taker_buy_quote": 10.04696}, {"ts": 1770409680000, "open": 0.2157, "high": 0.2159, "low": 0.2157, "close": 0.2159, "volume": 196.2, "quote_volume": 42.34563, "trades": 4, "taker_buy_volume": 139.5, "taker_buy_quote": 30.1041}, {"ts": 1770409740000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 362.0, "quote_volume": 78.1558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409800000, "open": 0.2158, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 1672.8, "quote_volume": 360.91024, "trades": 4, "taker_buy_volume": 826.3, "taker_buy_quote": 178.31554}, {"ts": 1770409860000, "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 1719.2, "quote_volume": 371.08801, "trades": 5, "taker_buy_volume": 872.8, "taker_buy_quote": 188.35489}, {"ts": 1770409920000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 46.5, "quote_volume": 10.03935, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.03935}, {"ts": 1770409980000, "open": 0.216, "high": 0.2166, "low": 0.2159, "close": 0.2166, "volume": 20856.8, "quote_volume": 4509.16815, "trades": 26, "taker_buy_volume": 20770.5, "taker_buy_quote": 4490.53199}, {"ts": 1770410040000, "open": 0.2167, "high": 0.2174, "low": 0.2167, "close": 0.2174, "volume": 73801.0, "quote_volume": 16012.32284, "trades": 126, "taker_buy_volume": 43639.2, "taker_buy_quote": 9468.28205}, {"ts": 1770410100000, "open": 0.2174, "high": 0.218, "low": 0.2173, "close": 0.218, "volume": 65984.8, "quote_volume": 14358.069, "trades": 107, "taker_buy_volume": 38467.6, "taker_buy_quote": 8375.13462}, {"ts": 1770410160000, "open": 0.2178, "high": 0.2179, "low": 0.2173, "close": 0.2173, "volume": 17323.5, "quote_volume": 3768.92773, "trades": 18, "taker_buy_volume": 1914.8, "taker_buy_quote": 416.88278}, {"ts": 1770410220000, "open": 0.2172, "high": 0.2172, "low": 0.2168, "close": 0.2168, "volume": 20083.2, "quote_volume": 4360.17125, "trades": 16, "taker_buy_volume": 1661.9, "taker_buy_quote": 360.93018}, {"ts": 1770410280000, "open": 0.2167, "high": 0.2167, "low": 0.2157, "close": 0.2158, "volume": 20358.5, "quote_volume": 4394.01527, "trades": 28, "taker_buy_volume": 8545.0, "taker_buy_quote": 1843.92685}, {"ts": 1770410340000, "open": 0.2158, "high": 0.2159, "low": 0.2155, "close": 0.2155, "volume": 31931.1, "quote_volume": 6891.71199, "trades": 152, "taker_buy_volume": 20314.3, "taker_buy_quote": 4384.78388}, {"ts": 1770410400000, "open": 0.2156, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 17106.5, "quote_volume": 3688.1599, "trades": 15, "taker_buy_volume": 10690.0, "taker_buy_quote": 2305.0216}, {"ts": 1770410460000, "open": 0.2155, "high": 0.2158, "low": 0.2155, "close": 0.2158, "volume": 16854.4, "quote_volume": 3634.05189, "trades": 75, "taker_buy_volume": 16854.4, "taker_buy_quote": 3634.05189}, {"ts": 1770410520000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 919.3, "quote_volume": 198.27906, "trades": 3, "taker_buy_volume": 826.3, "taker_buy_quote": 178.23291}, {"ts": 1770410580000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 46.6, "quote_volume": 10.03764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410640000, "open": 0.2155, "high": 0.2156, "low": 0.2154, "close": 0.2154, "volume": 6305.5, "quote_volume": 1358.89438, "trades": 17, "taker_buy_volume": 1539.9, "taker_buy_quote": 331.99778}, {"ts": 1770410700000, "open": 0.2156, "high": 0.2156, "low": 0.2155, "close": 0.2156, "volume": 5896.2, "quote_volume": 1271.13809, "trades": 4, "taker_buy_volume": 5896.2, "taker_buy_quote": 1271.13809}, {"ts": 1770410760000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 1333.4, "quote_volume": 287.56367, "trades": 5, "taker_buy_volume": 872.8, "taker_buy_quote": 188.26296}, {"ts": 1770410820000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410880000, "open": 0.2154, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 3125.4, "quote_volume": 673.16466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410940000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 467.0, "quote_volume": 100.5918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411000000, "open": 0.2155, "high": 0.2161, "low": 0.2155, "close": 0.2161, "volume": 3205.8, "quote_volume": 691.13424, "trades": 11, "taker_buy_volume": 3205.8, "taker_buy_quote": 691.13424}, {"ts": 1770411060000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 87.1, "quote_volume": 18.83102, "trades": 2, "taker_buy_volume": 46.4, "taker_buy_quote": 10.03168}, {"ts": 1770411120000, "open": 0.2164, "high": 0.2164, "low": 0.216, "close": 0.2161, "volume": 6399.6, "quote_volume": 1383.22727, "trades": 12, "taker_buy_volume": 872.6, "taker_buy_quote": 188.58275}, {"ts": 1770411180000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 1791.9, "quote_volume": 386.8805, "trades": 5, "taker_buy_volume": 872.8, "taker_buy_quote": 188.44217}, {"ts": 1770411240000, "open": 0.2159, "high": 0.2159, "low": 0.2155, "close": 0.2155, "volume": 3328.4, "quote_volume": 717.83898, "trades": 9, "taker_buy_volume": 2677.5, "taker_buy_quote": 577.50297}, {"ts": 1770411300000, "open": 0.2154, "high": 0.2154, "low": 0.215, "close": 0.215, "volume": 3282.5, "quote_volume": 706.00639, "trades": 11, "taker_buy_volume": 1334.5, "taker_buy_quote": 287.05095}, {"ts": 1770411360000, "open": 0.2149, "high": 0.2149, "low": 0.2146, "close": 0.2146, "volume": 1858.0, "quote_volume": 398.75482, "trades": 8, "taker_buy_volume": 1638.2, "taker_buy_quote": 351.55772}, {"ts": 1770411420000, "open": 0.2147, "high": 0.2147, "low": 0.2144, "close": 0.2144, "volume": 26042.0, "quote_volume": 5587.38665, "trades": 21, "taker_buy_volume": 6867.8, "taker_buy_quote": 1473.54716}, {"ts": 1770411480000, "open": 0.2144, "high": 0.2146, "low": 0.2144, "close": 0.2145, "volume": 10982.8, "quote_volume": 2356.81088, "trades": 7, "taker_buy_volume": 10469.4, "taker_buy_quote": 2246.73324}, {"ts": 1770411540000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 1170.7, "quote_volume": 251.26199, "trades": 5, "taker_buy_volume": 1170.7, "taker_buy_quote": 251.26199}, {"ts": 1770411600000, "open": 0.2146, "high": 0.2147, "low": 0.2144, "close": 0.2147, "volume": 8653.3, "quote_volume": 1857.43656, "trades": 14, "taker_buy_volume": 7692.0, "taker_buy_quote": 1651.31983}, {"ts": 1770411660000, "open": 0.2147, "high": 0.2149, "low": 0.2147, "close": 0.2149, "volume": 2396.8, "quote_volume": 514.60697, "trades": 4, "taker_buy_volume": 2396.8, "taker_buy_quote": 514.60697}, {"ts": 1770411720000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 1013.0, "quote_volume": 217.68903, "trades": 3, "taker_buy_volume": 826.3, "taker_buy_quote": 177.57187}, {"ts": 1770411780000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 93.4, "quote_volume": 20.06699, "trades": 2, "taker_buy_volume": 46.7, "taker_buy_quote": 10.03583}, {"ts": 1770411840000, "open": 0.2147, "high": 0.2147, "low": 0.2145, "close": 0.2145, "volume": 1153.9, "quote_volume": 247.60761, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411900000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 93.4, "quote_volume": 20.02963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411960000, "open": 0.2143, "high": 0.2143, "low": 0.2138, "close": 0.2138, "volume": 281.1, "quote_volume": 60.16941, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412020000, "open": 0.2137, "high": 0.2137, "low": 0.2132, "close": 0.2136, "volume": 46524.0, "quote_volume": 9930.95848, "trades": 46, "taker_buy_volume": 24086.2, "taker_buy_quote": 5140.61177}, {"ts": 1770412080000, "open": 0.2137, "high": 0.2142, "low": 0.2137, "close": 0.2141, "volume": 21645.5, "quote_volume": 4628.13912, "trades": 33, "taker_buy_volume": 20877.7, "taker_buy_quote": 4463.75314}, {"ts": 1770412140000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2141, "volume": 2191.8, "quote_volume": 469.42505, "trades": 8, "taker_buy_volume": 398.9, "taker_buy_quote": 85.44906}, {"ts": 1770412200000, "open": 0.2144, "high": 0.2146, "low": 0.2144, "close": 0.2146, "volume": 2067.8, "quote_volume": 443.49007, "trades": 17, "taker_buy_volume": 635.0, "taker_buy_quote": 136.20447}, {"ts": 1770412260000, "open": 0.2147, "high": 0.2148, "low": 0.2147, "close": 0.2147, "volume": 2154.5, "quote_volume": 462.57582, "trades": 4, "taker_buy_volume": 93.4, "taker_buy_quote": 20.05765}, {"ts": 1770412320000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 74.7, "quote_volume": 16.03809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412380000, "open": 0.2148, "high": 0.215, "low": 0.2145, "close": 0.2147, "volume": 4185.1, "quote_volume": 898.12511, "trades": 11, "taker_buy_volume": 148.4, "taker_buy_quote": 31.87127}, {"ts": 1770412440000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 182.5, "quote_volume": 39.1645, "trades": 2, "taker_buy_volume": 135.8, "taker_buy_quote": 29.14268}, {"ts": 1770412500000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 141.6, "quote_volume": 30.3732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412560000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 93.5, "quote_volume": 20.06977, "trades": 2, "taker_buy_volume": 93.5, "taker_buy_quote": 20.06977}, {"ts": 1770412620000, "open": 0.2146, "high": 0.2148, "low": 0.2144, "close": 0.2148, "volume": 2325.2, "quote_volume": 499.01872, "trades": 14, "taker_buy_volume": 2185.1, "taker_buy_quote": 468.96727}, {"ts": 1770412680000, "open": 0.2148, "high": 0.215, "low": 0.2148, "close": 0.215, "volume": 6489.6, "quote_volume": 1394.69368, "trades": 21, "taker_buy_volume": 6489.6, "taker_buy_quote": 1394.69368}, {"ts": 1770412740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1896.6, "quote_volume": 407.769, "trades": 4, "taker_buy_volume": 1896.6, "taker_buy_quote": 407.769}, {"ts": 1770412800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412860000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 127.7, "quote_volume": 27.46827, "trades": 4, "taker_buy_volume": 100.7, "taker_buy_quote": 21.66057}, {"ts": 1770412920000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412980000, "open": 0.2152, "high": 0.2155, "low": 0.2152, "close": 0.2155, "volume": 244.0, "quote_volume": 52.55404, "trades": 5, "taker_buy_volume": 186.4, "taker_buy_quote": 40.14124}, {"ts": 1770413040000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 1298.1, "quote_volume": 279.61074, "trades": 3, "taker_buy_volume": 826.3, "taker_buy_quote": 177.98502}, {"ts": 1770413100000, "open": 0.2154, "high": 0.216, "low": 0.2154, "close": 0.216, "volume": 2717.3, "quote_volume": 586.03329, "trades": 16, "taker_buy_volume": 2412.3, "taker_buy_quote": 520.33629}, {"ts": 1770413160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413220000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413280000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 390.2, "quote_volume": 84.30809, "trades": 6, "taker_buy_volume": 194.2, "taker_buy_quote": 41.97209}, {"ts": 1770413340000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 613.1, "quote_volume": 132.49091, "trades": 5, "taker_buy_volume": 566.7, "taker_buy_quote": 122.46387}, {"ts": 1770413400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 411.8, "quote_volume": 88.9488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413460000, "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 505.5, "quote_volume": 109.09154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413520000, "open": 0.2157, "high": 0.2157, "low": 0.2154, "close": 0.2154, "volume": 1136.5, "quote_volume": 245.08736, "trades": 9, "taker_buy_volume": 725.0, "taker_buy_quote": 156.3825}, {"ts": 1770413580000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2152, "volume": 481.1, "quote_volume": 103.53738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413640000, "open": 0.2152, "high": 0.2152, "low": 0.215, "close": 0.215, "volume": 1083.8, "quote_volume": 233.1401, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413700000, "open": 0.2151, "high": 0.2154, "low": 0.2151, "close": 0.2154, "volume": 1298.0, "quote_volume": 279.35331, "trades": 8, "taker_buy_volume": 1298.0, "taker_buy_quote": 279.35331}, {"ts": 1770413760000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2152, "volume": 3115.3, "quote_volume": 670.67759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413820000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 97.6, "quote_volume": 21.01652, "trades": 3, "taker_buy_volume": 65.0, "taker_buy_quote": 14.001}, {"ts": 1770413880000, "open": 0.2155, "high": 0.2158, "low": 0.2155, "close": 0.2157, "volume": 15248.3, "quote_volume": 3288.84555, "trades": 20, "taker_buy_volume": 14180.8, "taker_buy_quote": 3058.61255}, {"ts": 1770413940000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414000000, "open": 0.2158, "high": 0.2159, "low": 0.2157, "close": 0.2157, "volume": 10607.2, "quote_volume": 2288.26664, "trades": 11, "taker_buy_volume": 906.1, "taker_buy_quote": 195.62699}, {"ts": 1770414060000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 2525.4, "quote_volume": 544.47624, "trades": 4, "taker_buy_volume": 2478.9, "taker_buy_quote": 534.45084}, {"ts": 1770414120000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 93.0, "quote_volume": 20.06475, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 20.06475}, {"ts": 1770414180000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414240000, "open": 0.2159, "high": 0.2159, "low": 0.2156, "close": 0.2156, "volume": 1772.5, "quote_volume": 382.28545, "trades": 7, "taker_buy_volume": 46.5, "taker_buy_quote": 10.03935}, {"ts": 1770414300000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414360000, "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 93.0, "quote_volume": 20.07405, "trades": 2, "taker_buy_volume": 46.5, "taker_buy_quote": 10.03935}, {"ts": 1770414420000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 46.5, "quote_volume": 10.03005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414480000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 3981.9, "quote_volume": 858.57562, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414540000, "open": 0.2154, "high": 0.2155, "low": 0.2153, "close": 0.2153, "volume": 27256.0, "quote_volume": 5872.89509, "trades": 51, "taker_buy_volume": 23712.4, "taker_buy_quote": 5109.31649}, {"ts": 1770414600000, "open": 0.2155, "high": 0.2159, "low": 0.2155, "close": 0.2158, "volume": 2453.2, "quote_volume": 529.19669, "trades": 9, "taker_buy_volume": 2406.7, "taker_buy_quote": 519.16199}, {"ts": 1770414660000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 46.5, "quote_volume": 10.03005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414720000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 575.6, "quote_volume": 124.15692, "trades": 1, "taker_buy_volume": 575.6, "taker_buy_quote": 124.15692}, {"ts": 1770414780000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414840000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414900000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414960000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 3305.9, "quote_volume": 713.40552, "trades": 5, "taker_buy_volume": 3228.9, "taker_buy_quote": 696.79662}, {"ts": 1770415020000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 169.1, "quote_volume": 36.49178, "trades": 1, "taker_buy_volume": 169.1, "taker_buy_quote": 36.49178}, {"ts": 1770415080000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415140000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 872.8, "quote_volume": 188.43752, "trades": 2, "taker_buy_volume": 872.8, "taker_buy_quote": 188.43752}, {"ts": 1770415200000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415260000, "open": 0.2158, "high": 0.2158, "low": 0.2157, "close": 0.2157, "volume": 155.6, "quote_volume": 33.56757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415320000, "open": 0.2159, "high": 0.2163, "low": 0.2159, "close": 0.2161, "volume": 24450.4, "quote_volume": 5285.46952, "trades": 38, "taker_buy_volume": 19258.2, "taker_buy_quote": 4162.95912}, {"ts": 1770415380000, "open": 0.216, "high": 0.2165, "low": 0.2159, "close": 0.2165, "volume": 22179.6, "quote_volume": 4795.49265, "trades": 37, "taker_buy_volume": 21653.6, "taker_buy_quote": 4681.74696}, {"ts": 1770415440000, "open": 0.2166, "high": 0.217, "low": 0.2166, "close": 0.2169, "volume": 19424.4, "quote_volume": 4212.51058, "trades": 60, "taker_buy_volume": 16649.3, "taker_buy_quote": 3610.45376}, {"ts": 1770415500000, "open": 0.2169, "high": 0.2171, "low": 0.2169, "close": 0.2171, "volume": 45682.7, "quote_volume": 9914.05347, "trades": 81, "taker_buy_volume": 36427.5, "taker_buy_quote": 7905.17069}, {"ts": 1770415560000, "open": 0.2172, "high": 0.2178, "low": 0.2172, "close": 0.2177, "volume": 55181.1, "quote_volume": 12003.75912, "trades": 155, "taker_buy_volume": 38262.8, "taker_buy_quote": 8322.55411}, {"ts": 1770415620000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 490.2, "quote_volume": 106.62311, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415680000, "open": 0.2176, "high": 0.2178, "low": 0.2176, "close": 0.2176, "volume": 7610.0, "quote_volume": 1656.45545, "trades": 30, "taker_buy_volume": 5780.9, "taker_buy_quote": 1258.26499}, {"ts": 1770415740000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 5100.8, "quote_volume": 1110.94963, "trades": 3, "taker_buy_volume": 5100.8, "taker_buy_quote": 1110.94963}, {"ts": 1770415800000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 1116.2, "quote_volume": 243.10836, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415860000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 751.0, "quote_volume": 163.4969, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415920000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 513.0, "quote_volume": 111.7314, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415980000, "open": 0.2174, "high": 0.2174, "low": 0.2167, "close": 0.2167, "volume": 7968.4, "quote_volume": 1729.58581, "trades": 23, "taker_buy_volume": 6913.8, "taker_buy_quote": 1500.46411}, {"ts": 1770416040000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416100000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 210.0, "quote_volume": 45.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416160000, "open": 0.217, "high": 0.2175, "low": 0.217, "close": 0.2175, "volume": 7654.6, "quote_volume": 1664.58462, "trades": 16, "taker_buy_volume": 7654.6, "taker_buy_quote": 1664.58462}, {"ts": 1770416220000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 335.5, "quote_volume": 72.95065, "trades": 2, "taker_buy_volume": 232.5, "taker_buy_quote": 50.56875}, {"ts": 1770416280000, "open": 0.2172, "high": 0.2175, "low": 0.2172, "close": 0.2175, "volume": 13875.5, "quote_volume": 3016.02369, "trades": 13, "taker_buy_volume": 13875.5, "taker_buy_quote": 3016.02369}, {"ts": 1770416340000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 1231.4, "quote_volume": 267.87001, "trades": 3, "taker_buy_volume": 1231.4, "taker_buy_quote": 267.87001}, {"ts": 1770416400000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 54.8, "quote_volume": 11.92996, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 11.92996}, {"ts": 1770416460000, "open": 0.2178, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 577.7, "quote_volume": 125.77241, "trades": 3, "taker_buy_volume": 536.2, "taker_buy_quote": 116.73371}, {"ts": 1770416520000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416580000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 826.2, "quote_volume": 180.1116, "trades": 2, "taker_buy_volume": 826.2, "taker_buy_quote": 180.1116}, {"ts": 1770416640000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.2178, "volume": 5962.8, "quote_volume": 1299.86066, "trades": 7, "taker_buy_volume": 1149.1, "taker_buy_quote": 250.5038}, {"ts": 1770416700000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416760000, "open": 0.2179, "high": 0.2183, "low": 0.2179, "close": 0.2183, "volume": 16429.0, "quote_volume": 3582.2358, "trades": 20, "taker_buy_volume": 15551.7, "taker_buy_quote": 3390.89667}, {"ts": 1770416820000, "open": 0.2183, "high": 0.2183, "low": 0.218, "close": 0.2181, "volume": 8968.5, "quote_volume": 1956.13323, "trades": 5, "taker_buy_volume": 8968.5, "taker_buy_quote": 1956.13323}, {"ts": 1770416880000, "open": 0.2182, "high": 0.2187, "low": 0.2182, "close": 0.2187, "volume": 5087.1, "quote_volume": 1110.78438, "trades": 6, "taker_buy_volume": 2548.1, "taker_buy_quote": 556.52068}, {"ts": 1770416940000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 1122.6, "quote_volume": 245.59525, "trades": 4, "taker_buy_volume": 54.8, "taker_buy_quote": 11.99024}, {"ts": 1770417000000, "open": 0.2187, "high": 0.2191, "low": 0.2185, "close": 0.2185, "volume": 15129.1, "quote_volume": 3311.92968, "trades": 15, "taker_buy_volume": 4456.8, "taker_buy_quote": 975.3632}, {"ts": 1770417060000, "open": 0.2186, "high": 0.2187, "low": 0.2185, "close": 0.2185, "volume": 2478.9, "quote_volume": 541.88754, "trades": 3, "taker_buy_volume": 2478.9, "taker_buy_quote": 541.88754}, {"ts": 1770417120000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417180000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 538.1, "quote_volume": 117.57485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417240000, "open": 0.2186, "high": 0.2193, "low": 0.2186, "close": 0.2193, "volume": 26775.5, "quote_volume": 5857.54787, "trades": 28, "taker_buy_volume": 26775.5, "taker_buy_quote": 5857.54787}, {"ts": 1770417300000, "open": 0.2193, "high": 0.2195, "low": 0.2192, "close": 0.2193, "volume": 79789.0, "quote_volume": 17510.81264, "trades": 39, "taker_buy_volume": 72024.9, "taker_buy_quote": 15808.51035}, {"ts": 1770417360000, "open": 0.2192, "high": 0.2193, "low": 0.2191, "close": 0.2192, "volume": 2542.7, "quote_volume": 557.44255, "trades": 4, "taker_buy_volume": 2542.7, "taker_buy_quote": 557.44255}, {"ts": 1770417420000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 91.0, "quote_volume": 19.9563, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 19.9563}, {"ts": 1770417480000, "open": 0.2194, "high": 0.22, "low": 0.2194, "close": 0.22, "volume": 6674.0, "quote_volume": 1466.2352, "trades": 10, "taker_buy_volume": 6219.0, "taker_buy_quote": 1366.2262}, {"ts": 1770417540000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 854.9, "quote_volume": 187.90702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417600000, "open": 0.2198, "high": 0.2198, "low": 0.2192, "close": 0.2192, "volume": 3738.4, "quote_volume": 819.96964, "trades": 10, "taker_buy_volume": 1241.5, "taker_buy_quote": 272.1368}, {"ts": 1770417660000, "open": 0.2193, "high": 0.2194, "low": 0.219, "close": 0.2192, "volume": 19638.5, "quote_volume": 4305.83558, "trades": 24, "taker_buy_volume": 14483.4, "taker_buy_quote": 3175.66683}, {"ts": 1770417720000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 3083.8, "quote_volume": 675.9233, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417780000, "open": 0.2192, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 1874.9, "quote_volume": 410.98867, "trades": 3, "taker_buy_volume": 105.9, "taker_buy_quote": 23.22387}, {"ts": 1770417840000, "open": 0.2191, "high": 0.2191, "low": 0.2187, "close": 0.2187, "volume": 9717.8, "quote_volume": 2126.3744, "trades": 12, "taker_buy_volume": 40.0, "taker_buy_quote": 8.748}, {"ts": 1770417900000, "open": 0.2186, "high": 0.2186, "low": 0.2183, "close": 0.2183, "volume": 346.8, "quote_volume": 75.76006, "trades": 8, "taker_buy_volume": 131.0, "taker_buy_quote": 28.6235}, {"ts": 1770417960000, "open": 0.2182, "high": 0.2182, "low": 0.2181, "close": 0.2181, "volume": 458.0, "quote_volume": 99.89985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418020000, "open": 0.2182, "high": 0.219, "low": 0.2182, "close": 0.219, "volume": 36559.4, "quote_volume": 7986.43806, "trades": 42, "taker_buy_volume": 36360.1, "taker_buy_quote": 7942.85115}, {"ts": 1770418080000, "open": 0.2191, "high": 0.2196, "low": 0.2191, "close": 0.2196, "volume": 17958.2, "quote_volume": 3941.72432, "trades": 13, "taker_buy_volume": 17958.2, "taker_buy_quote": 3941.72432}, {"ts": 1770418140000, "open": 0.2197, "high": 0.2197, "low": 0.2195, "close": 0.2195, "volume": 9710.7, "quote_volume": 2131.98489, "trades": 20, "taker_buy_volume": 2619.1, "taker_buy_quote": 575.15893}, {"ts": 1770418200000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418260000, "open": 0.2197, "high": 0.2198, "low": 0.2197, "close": 0.2198, "volume": 4029.8, "quote_volume": 885.73858, "trades": 7, "taker_buy_volume": 4029.8, "taker_buy_quote": 885.73858}, {"ts": 1770418320000, "open": 0.2197, "high": 0.2199, "low": 0.2197, "close": 0.2198, "volume": 11332.8, "quote_volume": 2489.91491, "trades": 7, "taker_buy_volume": 910.2, "taker_buy_quote": 200.06969}, {"ts": 1770418380000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 672.6, "quote_volume": 147.77022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418440000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 100.0, "quote_volume": 21.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418500000, "open": 0.2196, "high": 0.2196, "low": 0.2195, "close": 0.2195, "volume": 91.2, "quote_volume": 20.02296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418560000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2194, "volume": 2953.0, "quote_volume": 647.87815, "trades": 12, "taker_buy_volume": 2806.8, "taker_buy_quote": 615.81192}, {"ts": 1770418620000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 45.5, "quote_volume": 9.9827, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 9.9827}, {"ts": 1770418680000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418740000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 112.0, "quote_volume": 24.5728, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 24.5728}, {"ts": 1770418800000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 45.7, "quote_volume": 10.02201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418860000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 773.2, "quote_volume": 169.41269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418920000, "open": 0.2193, "high": 0.2197, "low": 0.2193, "close": 0.2197, "volume": 1827.5, "quote_volume": 401.10072, "trades": 13, "taker_buy_volume": 1827.5, "taker_buy_quote": 401.10072}, {"ts": 1770418980000, "open": 0.2198, "high": 0.2202, "low": 0.2197, "close": 0.2202, "volume": 3198.8, "quote_volume": 703.37404, "trades": 19, "taker_buy_volume": 798.8, "taker_buy_quote": 175.82208}, {"ts": 1770419040000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 106.0, "quote_volume": 23.3412, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 23.3412}, {"ts": 1770419100000, "open": 0.2202, "high": 0.2202, "low": 0.2199, "close": 0.2199, "volume": 3113.5, "quote_volume": 685.08373, "trades": 17, "taker_buy_volume": 799.7, "taker_buy_quote": 176.01397}, {"ts": 1770419160000, "open": 0.22, "high": 0.2202, "low": 0.22, "close": 0.2202, "volume": 392.7, "quote_volume": 86.40765, "trades": 7, "taker_buy_volume": 392.7, "taker_buy_quote": 86.40765}, {"ts": 1770419220000, "open": 0.2201, "high": 0.2201, "low": 0.2193, "close": 0.2193, "volume": 881.3, "quote_volume": 193.44511, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419280000, "open": 0.2192, "high": 0.2195, "low": 0.2191, "close": 0.2195, "volume": 1098.3, "quote_volume": 240.85929, "trades": 9, "taker_buy_volume": 1007.3, "taker_buy_quote": 220.91664}, {"ts": 1770419340000, "open": 0.2194, "high": 0.2194, "low": 0.2192, "close": 0.2192, "volume": 6680.0, "quote_volume": 1465.20283, "trades": 11, "taker_buy_volume": 5743.0, "taker_buy_quote": 1259.79874}, {"ts": 1770419400000, "open": 0.2193, "high": 0.2193, "low": 0.2191, "close": 0.2191, "volume": 882.6, "quote_volume": 193.39418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419460000, "open": 0.2191, "high": 0.2191, "low": 0.219, "close": 0.219, "volume": 4535.3, "quote_volume": 993.67968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419520000, "open": 0.2189, "high": 0.2189, "low": 0.2187, "close": 0.2187, "volume": 2239.0, "quote_volume": 489.75385, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419580000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419640000, "open": 0.2186, "high": 0.2186, "low": 0.2184, "close": 0.2184, "volume": 1284.8, "quote_volume": 280.7288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419700000, "open": 0.2183, "high": 0.2183, "low": 0.2178, "close": 0.2178, "volume": 1206.0, "quote_volume": 262.85773, "trades": 14, "taker_buy_volume": 842.6, "taker_buy_quote": 183.60254}, {"ts": 1770419760000, "open": 0.218, "high": 0.2182, "low": 0.218, "close": 0.2182, "volume": 7578.4, "quote_volume": 1653.07329, "trades": 6, "taker_buy_volume": 7578.4, "taker_buy_quote": 1653.07329}, {"ts": 1770419820000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 458.8, "quote_volume": 100.0184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419880000, "open": 0.2181, "high": 0.2181, "low": 0.2174, "close": 0.2174, "volume": 2812.2, "quote_volume": 612.73967, "trades": 18, "taker_buy_volume": 78.6, "taker_buy_quote": 17.11106}, {"ts": 1770419940000, "open": 0.2173, "high": 0.2174, "low": 0.2171, "close": 0.2173, "volume": 7854.9, "quote_volume": 1705.97068, "trades": 28, "taker_buy_volume": 1635.7, "taker_buy_quote": 355.33457}, {"ts": 1770420000000, "open": 0.2174, "high": 0.2184, "low": 0.2174, "close": 0.2179, "volume": 39336.0, "quote_volume": 8577.01044, "trades": 129, "taker_buy_volume": 26099.6, "taker_buy_quote": 5690.82164}, {"ts": 1770420060000, "open": 0.2178, "high": 0.2179, "low": 0.2176, "close": 0.2176, "volume": 2245.7, "quote_volume": 489.09708, "trades": 9, "taker_buy_volume": 29.0, "taker_buy_quote": 6.3191}, {"ts": 1770420120000, "open": 0.2175, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 92.1, "quote_volume": 20.02714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420180000, "open": 0.2173, "high": 0.2173, "low": 0.2168, "close": 0.217, "volume": 7114.9, "quote_volume": 1543.27895, "trades": 33, "taker_buy_volume": 6115.7, "taker_buy_quote": 1326.5516}, {"ts": 1770420240000, "open": 0.217, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 3991.1, "quote_volume": 866.25043, "trades": 21, "taker_buy_volume": 3475.9, "taker_buy_quote": 754.45203}, {"ts": 1770420300000, "open": 0.217, "high": 0.2171, "low": 0.2169, "close": 0.2171, "volume": 2947.8, "quote_volume": 639.6956, "trades": 10, "taker_buy_volume": 2574.8, "taker_buy_quote": 558.7919}, {"ts": 1770420360000, "open": 0.2171, "high": 0.2174, "low": 0.2171, "close": 0.2173, "volume": 2238.1, "quote_volume": 486.51907, "trades": 12, "taker_buy_volume": 2207.1, "taker_buy_quote": 479.78277}, {"ts": 1770420420000, "open": 0.2173, "high": 0.2177, "low": 0.2173, "close": 0.2177, "volume": 955.2, "quote_volume": 207.77395, "trades": 8, "taker_buy_volume": 817.1, "taker_buy_quote": 177.76482}, {"ts": 1770420480000, "open": 0.2176, "high": 0.2178, "low": 0.2176, "close": 0.2177, "volume": 2317.8, "quote_volume": 504.58752, "trades": 12, "taker_buy_volume": 2040.6, "taker_buy_quote": 444.2688}, {"ts": 1770420540000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420600000, "open": 0.2179, "high": 0.2181, "low": 0.2179, "close": 0.2181, "volume": 227.3, "quote_volume": 49.5514, "trades": 5, "taker_buy_volume": 164.6, "taker_buy_quote": 35.8828}, {"ts": 1770420660000, "open": 0.2182, "high": 0.2186, "low": 0.2181, "close": 0.2186, "volume": 5492.8, "quote_volume": 1199.74711, "trades": 18, "taker_buy_volume": 4408.7, "taker_buy_quote": 963.27649}, {"ts": 1770420720000, "open": 0.2187, "high": 0.2188, "low": 0.2183, "close": 0.2183, "volume": 28302.5, "quote_volume": 6185.33948, "trades": 51, "taker_buy_volume": 14375.8, "taker_buy_quote": 3142.8916}, {"ts": 1770420780000, "open": 0.2182, "high": 0.2182, "low": 0.2181, "close": 0.2181, "volume": 1548.5, "quote_volume": 337.82659, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420840000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.2178, "volume": 1778.0, "quote_volume": 387.40146, "trades": 9, "taker_buy_volume": 1234.1, "taker_buy_quote": 268.92626}, {"ts": 1770420900000, "open": 0.218, "high": 0.2183, "low": 0.2178, "close": 0.2178, "volume": 6659.8, "quote_volume": 1451.68265, "trades": 25, "taker_buy_volume": 1419.5, "taker_buy_quote": 309.69047}, {"ts": 1770420960000, "open": 0.2177, "high": 0.2178, "low": 0.2176, "close": 0.2176, "volume": 3188.5, "quote_volume": 694.21856, "trades": 15, "taker_buy_volume": 2023.0, "taker_buy_quote": 440.5284}, {"ts": 1770421020000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 272.4, "quote_volume": 59.27424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421080000, "open": 0.2176, "high": 0.2177, "low": 0.2175, "close": 0.2175, "volume": 1141.7, "quote_volume": 248.41389, "trades": 8, "taker_buy_volume": 438.2, "taker_buy_quote": 95.36413}, {"ts": 1770421140000, "open": 0.2176, "high": 0.2178, "low": 0.2176, "close": 0.2178, "volume": 193.0, "quote_volume": 42.0208, "trades": 4, "taker_buy_volume": 142.0, "taker_buy_quote": 30.913}, {"ts": 1770421200000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 410.4, "quote_volume": 89.42616, "trades": 3, "taker_buy_volume": 46.0, "taker_buy_quote": 10.0234}, {"ts": 1770421260000, "open": 0.218, "high": 0.2181, "low": 0.218, "close": 0.218, "volume": 142.8, "quote_volume": 31.13499, "trades": 3, "taker_buy_volume": 91.8, "taker_buy_quote": 20.01699}, {"ts": 1770421320000, "open": 0.2179, "high": 0.2179, "low": 0.2176, "close": 0.2176, "volume": 3563.3, "quote_volume": 776.04152, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421380000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 881.3, "quote_volume": 191.61938, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421440000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421500000, "open": 0.2172, "high": 0.2175, "low": 0.2172, "close": 0.2174, "volume": 1707.2, "quote_volume": 371.17973, "trades": 9, "taker_buy_volume": 889.0, "taker_buy_quote": 193.32089}, {"ts": 1770421560000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 138.0, "quote_volume": 30.00578, "trades": 2, "taker_buy_volume": 91.9, "taker_buy_quote": 19.98825}, {"ts": 1770421620000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421680000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421740000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 46.1, "quote_volume": 10.01753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421800000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421860000, "open": 0.2172, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 25977.1, "quote_volume": 5652.99939, "trades": 33, "taker_buy_volume": 23170.1, "taker_buy_quote": 5042.75597}, {"ts": 1770421920000, "open": 0.2178, "high": 0.2178, "low": 0.2174, "close": 0.2174, "volume": 1458.0, "quote_volume": 317.22065, "trades": 13, "taker_buy_volume": 960.5, "taker_buy_quote": 208.95215}, {"ts": 1770421980000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422040000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 32.1, "quote_volume": 6.98496, "trades": 1, "taker_buy_volume": 32.1, "taker_buy_quote": 6.98496}, {"ts": 1770422100000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422160000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422220000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422280000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 993.0, "quote_volume": 215.9775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422340000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422400000, "open": 0.2176, "high": 0.2176, "low": 0.2167, "close": 0.217, "volume": 8312.5, "quote_volume": 1806.5675, "trades": 24, "taker_buy_volume": 363.0, "taker_buy_quote": 78.73399}, {"ts": 1770422460000, "open": 0.2169, "high": 0.2169, "low": 0.2163, "close": 0.2163, "volume": 13196.0, "quote_volume": 2858.77486, "trades": 27, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01932}, {"ts": 1770422520000, "open": 0.2164, "high": 0.2167, "low": 0.2159, "close": 0.2162, "volume": 36473.7, "quote_volume": 7892.48746, "trades": 35, "taker_buy_volume": 21693.7, "taker_buy_quote": 4696.96749}, {"ts": 1770422580000, "open": 0.2162, "high": 0.2163, "low": 0.216, "close": 0.216, "volume": 12902.3, "quote_volume": 2789.76367, "trades": 13, "taker_buy_volume": 11104.0, "taker_buy_quote": 2401.20404}, {"ts": 1770422640000, "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 2162.8, "quote_volume": 466.76628, "trades": 7, "taker_buy_volume": 46.4, "taker_buy_quote": 10.01776}, {"ts": 1770422700000, "open": 0.2158, "high": 0.2158, "low": 0.2156, "close": 0.2156, "volume": 193.4, "quote_volume": 41.71641, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422760000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 120.4, "quote_volume": 25.9462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422820000, "open": 0.2154, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 78.2, "quote_volume": 16.84107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422880000, "open": 0.2153, "high": 0.2154, "low": 0.2152, "close": 0.2152, "volume": 5090.9, "quote_volume": 1095.60298, "trades": 9, "taker_buy_volume": 1106.0, "taker_buy_quote": 238.04645}, {"ts": 1770422940000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 46.1, "quote_volume": 9.91611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423000000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 92.6, "quote_volume": 19.9183, "trades": 2, "taker_buy_volume": 46.5, "taker_buy_quote": 10.0068}, {"ts": 1770423060000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2154, "volume": 2657.4, "quote_volume": 572.39391, "trades": 7, "taker_buy_volume": 2629.4, "taker_buy_quote": 566.36271}, {"ts": 1770423120000, "open": 0.2155, "high": 0.2159, "low": 0.2155, "close": 0.2159, "volume": 2729.8, "quote_volume": 588.90755, "trades": 12, "taker_buy_volume": 2214.6, "taker_buy_quote": 477.88195}, {"ts": 1770423180000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.2159, "volume": 1076.4, "quote_volume": 232.43581, "trades": 4, "taker_buy_volume": 410.5, "taker_buy_quote": 88.668}, {"ts": 1770423240000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 1825.6, "quote_volume": 394.14704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423300000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 193.6, "quote_volume": 41.8176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423360000, "open": 0.2161, "high": 0.2164, "low": 0.2161, "close": 0.2164, "volume": 2700.6, "quote_volume": 583.90585, "trades": 15, "taker_buy_volume": 2389.2, "taker_buy_quote": 516.58117}, {"ts": 1770423420000, "open": 0.2163, "high": 0.2163, "low": 0.2151, "close": 0.2155, "volume": 6998.6, "quote_volume": 1509.15443, "trades": 60, "taker_buy_volume": 992.5, "taker_buy_quote": 213.96601}, {"ts": 1770423480000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 139.3, "quote_volume": 30.03772, "trades": 3, "taker_buy_volume": 92.9, "taker_buy_quote": 20.03388}, {"ts": 1770423540000, "open": 0.2155, "high": 0.2155, "low": 0.2153, "close": 0.2154, "volume": 2403.4, "quote_volume": 517.71165, "trades": 10, "taker_buy_volume": 2030.0, "taker_buy_quote": 437.272}, {"ts": 1770423600000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 46.5, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423660000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2152, "volume": 334.1, "quote_volume": 71.89365, "trades": 7, "taker_buy_volume": 93.1, "taker_buy_quote": 20.03512}, {"ts": 1770423720000, "open": 0.2153, "high": 0.2155, "low": 0.2153, "close": 0.2154, "volume": 1635.6, "quote_volume": 352.42529, "trades": 7, "taker_buy_volume": 1589.1, "taker_buy_quote": 342.41384}, {"ts": 1770423780000, "open": 0.2154, "high": 0.2159, "low": 0.2154, "close": 0.2155, "volume": 7627.2, "quote_volume": 1644.66137, "trades": 26, "taker_buy_volume": 1948.1, "taker_buy_quote": 419.84258}, {"ts": 1770423840000, "open": 0.2154, "high": 0.2154, "low": 0.2152, "close": 0.2152, "volume": 650.4, "quote_volume": 140.03155, "trades": 6, "taker_buy_volume": 515.2, "taker_buy_quote": 110.92256}, {"ts": 1770423900000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 253.0, "quote_volume": 54.42073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423960000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 747.6, "quote_volume": 160.88352, "trades": 5, "taker_buy_volume": 515.2, "taker_buy_quote": 110.87104}, {"ts": 1770424020000, "open": 0.2151, "high": 0.2151, "low": 0.2145, "close": 0.2146, "volume": 2716.9, "quote_volume": 583.36378, "trades": 20, "taker_buy_volume": 2276.2, "taker_buy_quote": 488.71365}, {"ts": 1770424080000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 46.7, "quote_volume": 10.01715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424140000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 100.0, "quote_volume": 21.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424200000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 100.0, "quote_volume": 21.45, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 21.45}, {"ts": 1770424260000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424320000, "open": 0.2144, "high": 0.2144, "low": 0.2142, "close": 0.2142, "volume": 2465.5, "quote_volume": 528.25871, "trades": 13, "taker_buy_volume": 1073.9, "taker_buy_quote": 230.16416}, {"ts": 1770424380000, "open": 0.2143, "high": 0.2145, "low": 0.214, "close": 0.2144, "volume": 4161.6, "quote_volume": 891.79496, "trades": 31, "taker_buy_volume": 3078.3, "taker_buy_quote": 659.65863}, {"ts": 1770424440000, "open": 0.2143, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 655.3, "quote_volume": 140.4448, "trades": 4, "taker_buy_volume": 93.4, "taker_buy_quote": 20.02963}, {"ts": 1770424500000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 93.4, "quote_volume": 20.01095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424560000, "open": 0.2141, "high": 0.2141, "low": 0.2138, "close": 0.214, "volume": 1356.5, "quote_volume": 290.08946, "trades": 17, "taker_buy_volume": 1170.0, "taker_buy_quote": 250.18768}, {"ts": 1770424620000, "open": 0.2141, "high": 0.2141, "low": 0.2139, "close": 0.2139, "volume": 234.7, "quote_volume": 50.2258, "trades": 4, "taker_buy_volume": 46.8, "taker_buy_quote": 10.01988}, {"ts": 1770424680000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 46.8, "quote_volume": 10.00584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424740000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 1123.0, "quote_volume": 240.07875, "trades": 4, "taker_buy_volume": 1076.9, "taker_buy_quote": 230.22718}, {"ts": 1770424800000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 57.0, "quote_volume": 12.1866, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 12.1866}, {"ts": 1770424860000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 46.8, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.01052}, {"ts": 1770424920000, "open": 0.2138, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 185.8, "quote_volume": 39.69631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424980000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 46.9, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1770425040000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2134, "volume": 5674.0, "quote_volume": 1211.19468, "trades": 12, "taker_buy_volume": 1079.4, "taker_buy_quote": 230.27393}, {"ts": 1770425100000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 582.2, "quote_volume": 124.26375, "trades": 10, "taker_buy_volume": 582.2, "taker_buy_quote": 124.26375}, {"ts": 1770425160000, "open": 0.2135, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 768.3, "quote_volume": 163.96929, "trades": 4, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1770425220000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 234.7, "quote_volume": 50.08028, "trades": 5, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1770425280000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 286.2, "quote_volume": 60.99383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425340000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 1339.0, "quote_volume": 285.6496, "trades": 8, "taker_buy_volume": 409.0, "taker_buy_quote": 87.2806}, {"ts": 1770425400000, "open": 0.2135, "high": 0.2139, "low": 0.2135, "close": 0.2139, "volume": 3500.1, "quote_volume": 747.42204, "trades": 16, "taker_buy_volume": 3500.1, "taker_buy_quote": 747.42204}, {"ts": 1770425460000, "open": 0.2138, "high": 0.2146, "low": 0.2138, "close": 0.2145, "volume": 4959.1, "quote_volume": 1063.49102, "trades": 18, "taker_buy_volume": 4865.6, "taker_buy_quote": 1043.46803}, {"ts": 1770425520000, "open": 0.2146, "high": 0.2146, "low": 0.2143, "close": 0.2146, "volume": 1570.5, "quote_volume": 336.85576, "trades": 16, "taker_buy_volume": 1288.7, "taker_buy_quote": 276.42367}, {"ts": 1770425580000, "open": 0.2147, "high": 0.2147, "low": 0.2144, "close": 0.2146, "volume": 8352.8, "quote_volume": 1792.72666, "trades": 16, "taker_buy_volume": 6848.3, "taker_buy_quote": 1469.82104}, {"ts": 1770425640000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 46.7, "quote_volume": 10.00781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425700000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 46.7, "quote_volume": 10.00314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425760000, "open": 0.2141, "high": 0.2141, "low": 0.2135, "close": 0.2135, "volume": 5781.1, "quote_volume": 1235.07797, "trades": 15, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1770425820000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 8321.9, "quote_volume": 1777.31113, "trades": 9, "taker_buy_volume": 8275.0, "taker_buy_quote": 1767.29798}, {"ts": 1770425880000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 426.7, "quote_volume": 91.14312, "trades": 3, "taker_buy_volume": 426.7, "taker_buy_quote": 91.14312}, {"ts": 1770425940000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 1834.7, "quote_volume": 391.86662, "trades": 4, "taker_buy_volume": 1471.7, "taker_buy_quote": 314.35512}, {"ts": 1770426000000, "open": 0.2135, "high": 0.2135, "low": 0.2132, "close": 0.2132, "volume": 3116.1, "quote_volume": 664.88022, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426060000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426120000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 514.2, "quote_volume": 109.61352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426180000, "open": 0.2129, "high": 0.2129, "low": 0.2126, "close": 0.2126, "volume": 1806.8, "quote_volume": 384.34515, "trades": 9, "taker_buy_volume": 1081.8, "taker_buy_quote": 230.18249}, {"ts": 1770426240000, "open": 0.2127, "high": 0.2133, "low": 0.2127, "close": 0.2133, "volume": 8818.0, "quote_volume": 1877.84856, "trades": 14, "taker_buy_volume": 8818.0, "taker_buy_quote": 1877.84856}, {"ts": 1770426300000, "open": 0.2132, "high": 0.2132, "low": 0.2128, "close": 0.213, "volume": 1634.2, "quote_volume": 348.16513, "trades": 14, "taker_buy_volume": 847.1, "taker_buy_quote": 180.42759}, {"ts": 1770426360000, "open": 0.2131, "high": 0.2131, "low": 0.2128, "close": 0.2128, "volume": 4057.9, "quote_volume": 864.39028, "trades": 15, "taker_buy_volume": 3089.7, "taker_buy_quote": 658.26051}, {"ts": 1770426420000, "open": 0.2129, "high": 0.2132, "low": 0.2129, "close": 0.2132, "volume": 1127.4, "quote_volume": 240.19927, "trades": 10, "taker_buy_volume": 1127.4, "taker_buy_quote": 240.19927}, {"ts": 1770426480000, "open": 0.213, "high": 0.213, "low": 0.2128, "close": 0.2128, "volume": 968.2, "quote_volume": 206.12977, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426540000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 578.3, "quote_volume": 122.90288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426600000, "open": 0.2124, "high": 0.2125, "low": 0.2121, "close": 0.2122, "volume": 4042.1, "quote_volume": 857.83659, "trades": 20, "taker_buy_volume": 3537.2, "taker_buy_quote": 750.67384}, {"ts": 1770426660000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426720000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 3428.6, "quote_volume": 726.97851, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426780000, "open": 0.2121, "high": 0.2122, "low": 0.212, "close": 0.212, "volume": 1286.5, "quote_volume": 272.90882, "trades": 7, "taker_buy_volume": 768.1, "taker_buy_quote": 162.9609}, {"ts": 1770426840000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 46.1, "quote_volume": 9.76859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426900000, "open": 0.2119, "high": 0.2122, "low": 0.2119, "close": 0.2122, "volume": 193.4, "quote_volume": 41.01046, "trades": 4, "taker_buy_volume": 121.4, "taker_buy_quote": 25.75366}, {"ts": 1770426960000, "open": 0.2123, "high": 0.2132, "low": 0.2123, "close": 0.2131, "volume": 30349.1, "quote_volume": 6460.01101, "trades": 82, "taker_buy_volume": 29945.7, "taker_buy_quote": 6374.08681}, {"ts": 1770427020000, "open": 0.2128, "high": 0.213, "low": 0.2127, "close": 0.2128, "volume": 18274.2, "quote_volume": 3889.02044, "trades": 34, "taker_buy_volume": 5488.5, "taker_buy_quote": 1168.06994}, {"ts": 1770427080000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 614.5, "quote_volume": 130.76279, "trades": 5, "taker_buy_volume": 508.4, "taker_buy_quote": 108.18752}, {"ts": 1770427140000, "open": 0.2128, "high": 0.2128, "low": 0.2124, "close": 0.2124, "volume": 556.5, "quote_volume": 118.35619, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427200000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427260000, "open": 0.2125, "high": 0.213, "low": 0.2125, "close": 0.2125, "volume": 2423.0, "quote_volume": 515.24396, "trades": 32, "taker_buy_volume": 778.7, "taker_buy_quote": 165.802}, {"ts": 1770427320000, "open": 0.2124, "high": 0.2124, "low": 0.2119, "close": 0.2119, "volume": 1845.4, "quote_volume": 391.4645, "trades": 16, "taker_buy_volume": 666.3, "taker_buy_quote": 141.32223}, {"ts": 1770427380000, "open": 0.2119, "high": 0.2124, "low": 0.2119, "close": 0.2124, "volume": 10167.4, "quote_volume": 2156.12522, "trades": 12, "taker_buy_volume": 10167.4, "taker_buy_quote": 2156.12522}, {"ts": 1770427440000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 1707.4, "quote_volume": 362.55731, "trades": 6, "taker_buy_volume": 1010.6, "taker_buy_quote": 214.62667}, {"ts": 1770427500000, "open": 0.2124, "high": 0.2129, "low": 0.2124, "close": 0.2129, "volume": 543.7, "quote_volume": 115.60782, "trades": 8, "taker_buy_volume": 512.7, "taker_buy_quote": 109.01412}, {"ts": 1770427560000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427620000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 663.0, "quote_volume": 141.1527, "trades": 11, "taker_buy_volume": 37.0, "taker_buy_quote": 7.8773}, {"ts": 1770427680000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2127, "volume": 3389.2, "quote_volume": 721.16623, "trades": 6, "taker_buy_volume": 414.0, "taker_buy_quote": 88.0578}, {"ts": 1770427740000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 141.1, "quote_volume": 30.01666, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 20.0032}, {"ts": 1770427800000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 339.7, "quote_volume": 72.18154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427860000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2121, "volume": 345.9, "quote_volume": 73.39998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427920000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 47.2, "quote_volume": 10.01584, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01584}, {"ts": 1770427980000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428040000, "open": 0.2123, "high": 0.2126, "low": 0.2123, "close": 0.2126, "volume": 845.7, "quote_volume": 179.7449, "trades": 7, "taker_buy_volume": 301.7, "taker_buy_quote": 64.0905}, {"ts": 1770428100000, "open": 0.2125, "high": 0.2127, "low": 0.2124, "close": 0.2127, "volume": 12238.5, "quote_volume": 2602.0081, "trades": 19, "taker_buy_volume": 11730.5, "taker_buy_quote": 2494.06281}, {"ts": 1770428160000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 3068.2, "quote_volume": 652.53568, "trades": 6, "taker_buy_volume": 3068.2, "taker_buy_quote": 652.53568}, {"ts": 1770428220000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 1314.7, "quote_volume": 279.4331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428280000, "open": 0.2127, "high": 0.2131, "low": 0.2127, "close": 0.2131, "volume": 4410.8, "quote_volume": 938.82089, "trades": 16, "taker_buy_volume": 4410.8, "taker_buy_quote": 938.82089}, {"ts": 1770428340000, "open": 0.2131, "high": 0.2131, "low": 0.2128, "close": 0.2128, "volume": 6243.1, "quote_volume": 1329.7297, "trades": 31, "taker_buy_volume": 3610.2, "taker_buy_quote": 769.23058}, {"ts": 1770428400000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2126, "volume": 1643.3, "quote_volume": 349.40441, "trades": 10, "taker_buy_volume": 412.1, "taker_buy_quote": 87.61246}, {"ts": 1770428460000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 47.1, "quote_volume": 10.01817, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01817}, {"ts": 1770428520000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 168.0, "quote_volume": 35.7336, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 17.8668}, {"ts": 1770428580000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 2246.0, "quote_volume": 477.95351, "trades": 7, "taker_buy_volume": 2161.0, "taker_buy_quote": 459.86551}, {"ts": 1770428640000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 141.3, "quote_volume": 30.05451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428700000, "open": 0.2127, "high": 0.2137, "low": 0.2127, "close": 0.2136, "volume": 1463.3, "quote_volume": 312.09924, "trades": 16, "taker_buy_volume": 1378.3, "taker_buy_quote": 293.93943}, {"ts": 1770428760000, "open": 0.2136, "high": 0.2139, "low": 0.2136, "close": 0.2137, "volume": 5617.1, "quote_volume": 1200.75802, "trades": 29, "taker_buy_volume": 4997.2, "taker_buy_quote": 1068.25147}, {"ts": 1770428820000, "open": 0.2139, "high": 0.2142, "low": 0.2139, "close": 0.2142, "volume": 1778.6, "quote_volume": 380.94801, "trades": 5, "taker_buy_volume": 1778.6, "taker_buy_quote": 380.94801}, {"ts": 1770428880000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2141, "volume": 1766.1, "quote_volume": 378.28926, "trades": 7, "taker_buy_volume": 1082.5, "taker_buy_quote": 231.8715}, {"ts": 1770428940000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 2043.5, "quote_volume": 437.30432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429000000, "open": 0.2141, "high": 0.2144, "low": 0.2139, "close": 0.2143, "volume": 11418.3, "quote_volume": 2446.17724, "trades": 19, "taker_buy_volume": 10983.4, "taker_buy_quote": 2353.01093}, {"ts": 1770429060000, "open": 0.2143, "high": 0.2144, "low": 0.2141, "close": 0.2141, "volume": 930.1, "quote_volume": 199.28631, "trades": 7, "taker_buy_volume": 46.8, "taker_buy_quote": 10.03392}, {"ts": 1770429120000, "open": 0.214, "high": 0.214, "low": 0.2137, "close": 0.2137, "volume": 1425.7, "quote_volume": 304.77448, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429180000, "open": 0.2138, "high": 0.2141, "low": 0.2138, "close": 0.2141, "volume": 1527.3, "quote_volume": 326.56482, "trades": 4, "taker_buy_volume": 1527.3, "taker_buy_quote": 326.56482}, {"ts": 1770429240000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 547.5, "quote_volume": 117.1903, "trades": 5, "taker_buy_volume": 5.3, "taker_buy_quote": 1.13473}, {"ts": 1770429300000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2141, "volume": 140.4, "quote_volume": 30.06432, "trades": 3, "taker_buy_volume": 93.6, "taker_buy_quote": 20.04444}, {"ts": 1770429360000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429420000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429480000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 449.6, "quote_volume": 96.30432, "trades": 4, "taker_buy_volume": 410.6, "taker_buy_quote": 87.95052}, {"ts": 1770429540000, "open": 0.2142, "high": 0.2143, "low": 0.2141, "close": 0.2141, "volume": 791.5, "quote_volume": 169.5393, "trades": 6, "taker_buy_volume": 85.8, "taker_buy_quote": 18.38304}, {"ts": 1770429600000, "open": 0.214, "high": 0.214, "low": 0.2136, "close": 0.2136, "volume": 234.1, "quote_volume": 50.05056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429660000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 233.8, "quote_volume": 49.96306, "trades": 2, "taker_buy_volume": 233.8, "taker_buy_quote": 49.96306}, {"ts": 1770429720000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 8724.1, "quote_volume": 1864.38687, "trades": 27, "taker_buy_volume": 8524.1, "taker_buy_quote": 1821.64687}, {"ts": 1770429780000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 870.4, "quote_volume": 185.99979, "trades": 4, "taker_buy_volume": 823.5, "taker_buy_quote": 175.98195}, {"ts": 1770429840000, "open": 0.2137, "high": 0.214, "low": 0.2137, "close": 0.214, "volume": 187.4, "quote_volume": 40.07547, "trades": 4, "taker_buy_volume": 187.4, "taker_buy_quote": 40.07547}, {"ts": 1770429900000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 484.8, "quote_volume": 103.80306, "trades": 4, "taker_buy_volume": 484.8, "taker_buy_quote": 103.80306}, {"ts": 1770429960000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 411.0, "quote_volume": 88.0773, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 88.0773}, {"ts": 1770430020000, "open": 0.2141, "high": 0.2141, "low": 0.2136, "close": 0.2136, "volume": 23606.3, "quote_volume": 5045.29838, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430080000, "open": 0.2137, "high": 0.2137, "low": 0.2135, "close": 0.2137, "volume": 2414.5, "quote_volume": 515.96458, "trades": 7, "taker_buy_volume": 2367.6, "taker_buy_quote": 505.95143}, {"ts": 1770430140000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 5140.6, "quote_volume": 1098.48611, "trades": 5, "taker_buy_volume": 5054.7, "taker_buy_quote": 1080.13787}, {"ts": 1770430200000, "open": 0.2136, "high": 0.2142, "low": 0.2136, "close": 0.2142, "volume": 6457.2, "quote_volume": 1381.22563, "trades": 26, "taker_buy_volume": 6149.2, "taker_buy_quote": 1315.43683}, {"ts": 1770430260000, "open": 0.2144, "high": 0.2147, "low": 0.2144, "close": 0.2147, "volume": 2684.7, "quote_volume": 575.67805, "trades": 11, "taker_buy_volume": 2247.2, "taker_buy_quote": 481.8343}, {"ts": 1770430320000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 2921.3, "quote_volume": 626.67504, "trades": 5, "taker_buy_volume": 515.2, "taker_buy_quote": 110.56192}, {"ts": 1770430380000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 4431.0, "quote_volume": 950.0697, "trades": 6, "taker_buy_volume": 661.0, "taker_buy_quote": 141.73298}, {"ts": 1770430440000, "open": 0.2146, "high": 0.2149, "low": 0.2146, "close": 0.2149, "volume": 3871.9, "quote_volume": 831.1282, "trades": 9, "taker_buy_volume": 3871.9, "taker_buy_quote": 831.1282}, {"ts": 1770430500000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 46.7, "quote_volume": 10.02182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430560000, "open": 0.2145, "high": 0.2148, "low": 0.2145, "close": 0.2148, "volume": 3125.9, "quote_volume": 670.83748, "trades": 7, "taker_buy_volume": 3079.2, "taker_buy_quote": 660.82033}, {"ts": 1770430620000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 249.6, "quote_volume": 53.63904, "trades": 3, "taker_buy_volume": 249.6, "taker_buy_quote": 53.63904}, {"ts": 1770430680000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430740000, "open": 0.215, "high": 0.2154, "low": 0.215, "close": 0.2153, "volume": 9046.0, "quote_volume": 1946.01484, "trades": 11, "taker_buy_volume": 8666.5, "taker_buy_quote": 1864.40839}, {"ts": 1770430800000, "open": 0.2152, "high": 0.2152, "low": 0.215, "close": 0.215, "volume": 385.2, "quote_volume": 82.83196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430860000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 174.4, "quote_volume": 37.47856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430920000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.2151, "volume": 156.2, "quote_volume": 33.58318, "trades": 3, "taker_buy_volume": 79.0, "taker_buy_quote": 16.9929}, {"ts": 1770430980000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431040000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 448.6, "quote_volume": 96.53472, "trades": 4, "taker_buy_volume": 448.6, "taker_buy_quote": 96.53472}, {"ts": 1770431100000, "open": 0.2152, "high": 0.2155, "low": 0.2152, "close": 0.2154, "volume": 2444.3, "quote_volume": 526.33133, "trades": 12, "taker_buy_volume": 877.8, "taker_buy_quote": 189.04528}, {"ts": 1770431160000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 510.5, "quote_volume": 110.01275, "trades": 2, "taker_buy_volume": 46.5, "taker_buy_quote": 10.02075}, {"ts": 1770431220000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431280000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 46.5, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431340000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2151, "volume": 346.0, "quote_volume": 74.43855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431400000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3664.7, "quote_volume": 787.9105, "trades": 10, "taker_buy_volume": 3618.1, "taker_buy_quote": 777.8915}, {"ts": 1770431460000, "open": 0.215, "high": 0.2154, "low": 0.215, "close": 0.2154, "volume": 985.6, "quote_volume": 212.02506, "trades": 7, "taker_buy_volume": 985.6, "taker_buy_quote": 212.02506}, {"ts": 1770431520000, "open": 0.2155, "high": 0.2155, "low": 0.215, "close": 0.2151, "volume": 3059.7, "quote_volume": 658.22047, "trades": 8, "taker_buy_volume": 2103.2, "taker_buy_quote": 452.41692}, {"ts": 1770431580000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 46.5, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.0068}, {"ts": 1770431640000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 400.0, "quote_volume": 86.09395, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 20.02755}, {"ts": 1770431700000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 46.5, "quote_volume": 10.01145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431760000, "open": 0.2154, "high": 0.2157, "low": 0.2154, "close": 0.2157, "volume": 1632.4, "quote_volume": 351.69588, "trades": 11, "taker_buy_volume": 1632.4, "taker_buy_quote": 351.69588}, {"ts": 1770431820000, "open": 0.2158, "high": 0.216, "low": 0.2158, "close": 0.2158, "volume": 1065.0, "quote_volume": 229.97244, "trades": 8, "taker_buy_volume": 172.2, "taker_buy_quote": 37.17468}, {"ts": 1770431880000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 846.4, "quote_volume": 182.42705, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431940000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 455.5, "quote_volume": 98.1147, "trades": 2, "taker_buy_volume": 409.0, "taker_buy_quote": 88.0986}, {"ts": 1770432000000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 46.5, "quote_volume": 10.01145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432060000, "open": 0.2152, "high": 0.2152, "low": 0.2149, "close": 0.215, "volume": 1299.6, "quote_volume": 279.47016, "trades": 14, "taker_buy_volume": 644.7, "taker_buy_quote": 138.6105}, {"ts": 1770432120000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 409.0, "quote_volume": 87.9759, "trades": 4, "taker_buy_volume": 409.0, "taker_buy_quote": 87.9759}, {"ts": 1770432180000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 153.0, "quote_volume": 32.93624, "trades": 3, "taker_buy_volume": 93.2, "taker_buy_quote": 20.0613}, {"ts": 1770432240000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 281.4, "quote_volume": 60.55444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432300000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 1270.6, "quote_volume": 273.3014, "trades": 7, "taker_buy_volume": 796.4, "taker_buy_quote": 171.30564}, {"ts": 1770432360000, "open": 0.2149, "high": 0.2149, "low": 0.2145, "close": 0.2145, "volume": 1027.3, "quote_volume": 220.44385, "trades": 18, "taker_buy_volume": 287.5, "taker_buy_quote": 61.70217}, {"ts": 1770432420000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 760.7, "quote_volume": 163.09408, "trades": 3, "taker_buy_volume": 714.0, "taker_buy_quote": 153.0816}, {"ts": 1770432480000, "open": 0.2144, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 6016.0, "quote_volume": 1289.52649, "trades": 8, "taker_buy_volume": 559.2, "taker_buy_quote": 119.9484}, {"ts": 1770432540000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 2951.8, "quote_volume": 633.75146, "trades": 5, "taker_buy_volume": 2589.8, "taker_buy_quote": 556.03006}, {"ts": 1770432600000, "open": 0.2149, "high": 0.2153, "low": 0.2149, "close": 0.2153, "volume": 3289.2, "quote_volume": 707.77924, "trades": 19, "taker_buy_volume": 3289.2, "taker_buy_quote": 707.77924}, {"ts": 1770432660000, "open": 0.2154, "high": 0.2156, "low": 0.2152, "close": 0.2154, "volume": 11865.9, "quote_volume": 2554.47461, "trades": 26, "taker_buy_volume": 2544.6, "taker_buy_quote": 548.26553}, {"ts": 1770432720000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 520.0, "quote_volume": 112.06, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 112.06}, {"ts": 1770432780000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 46.5, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432840000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 46.5, "quote_volume": 10.01145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432900000, "open": 0.2154, "high": 0.2155, "low": 0.2153, "close": 0.2153, "volume": 8310.2, "quote_volume": 1790.02442, "trades": 9, "taker_buy_volume": 8207.6, "taker_buy_quote": 1767.92999}, {"ts": 1770432960000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 128.5, "quote_volume": 27.6789, "trades": 4, "taker_buy_volume": 91.5, "taker_buy_quote": 19.7091}, {"ts": 1770433020000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 46.5, "quote_volume": 10.02075, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.02075}, {"ts": 1770433080000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 264.0, "quote_volume": 56.892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433140000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 46.5, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433200000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2151, "volume": 282.0, "quote_volume": 60.67215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433260000, "open": 0.2154, "high": 0.2157, "low": 0.2154, "close": 0.2157, "volume": 2156.6, "quote_volume": 464.9412, "trades": 7, "taker_buy_volume": 2156.6, "taker_buy_quote": 464.9412}, {"ts": 1770433320000, "open": 0.2158, "high": 0.2164, "low": 0.2157, "close": 0.2157, "volume": 31338.7, "quote_volume": 6770.01563, "trades": 110, "taker_buy_volume": 23579.8, "taker_buy_quote": 5094.10909}, {"ts": 1770433380000, "open": 0.2159, "high": 0.216, "low": 0.2157, "close": 0.216, "volume": 12530.7, "quote_volume": 2705.20502, "trades": 38, "taker_buy_volume": 999.8, "taker_buy_quote": 215.84448}, {"ts": 1770433440000, "open": 0.216, "high": 0.216, "low": 0.2157, "close": 0.2157, "volume": 654.4, "quote_volume": 141.32256, "trades": 4, "taker_buy_volume": 515.2, "taker_buy_quote": 111.2832}, {"ts": 1770433500000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 2045.5, "quote_volume": 441.0098, "trades": 8, "taker_buy_volume": 1249.7, "taker_buy_quote": 269.43532}, {"ts": 1770433560000, "open": 0.2158, "high": 0.2162, "low": 0.2158, "close": 0.2162, "volume": 1069.2, "quote_volume": 231.09656, "trades": 11, "taker_buy_volume": 277.1, "taker_buy_quote": 59.84454}, {"ts": 1770433620000, "open": 0.2161, "high": 0.2161, "low": 0.2153, "close": 0.2156, "volume": 9422.9, "quote_volume": 2030.97375, "trades": 51, "taker_buy_volume": 3385.1, "taker_buy_quote": 729.86446}, {"ts": 1770433680000, "open": 0.2157, "high": 0.2163, "low": 0.2157, "close": 0.2163, "volume": 8308.4, "quote_volume": 1794.71739, "trades": 15, "taker_buy_volume": 8308.4, "taker_buy_quote": 1794.71739}, {"ts": 1770433740000, "open": 0.2164, "high": 0.2167, "low": 0.2163, "close": 0.2167, "volume": 13609.3, "quote_volume": 2947.3553, "trades": 37, "taker_buy_volume": 9027.5, "taker_buy_quote": 1955.34778}, {"ts": 1770433800000, "open": 0.2167, "high": 0.217, "low": 0.2167, "close": 0.2169, "volume": 5609.3, "quote_volume": 1216.28624, "trades": 15, "taker_buy_volume": 4501.9, "taker_buy_quote": 976.02854}, {"ts": 1770433860000, "open": 0.217, "high": 0.2174, "low": 0.217, "close": 0.2172, "volume": 20082.5, "quote_volume": 4362.21598, "trades": 21, "taker_buy_volume": 13983.2, "taker_buy_quote": 3036.88423}, {"ts": 1770433920000, "open": 0.2173, "high": 0.2176, "low": 0.2173, "close": 0.2173, "volume": 1628.7, "quote_volume": 354.19431, "trades": 16, "taker_buy_volume": 856.1, "taker_buy_quote": 186.22842}, {"ts": 1770433980000, "open": 0.2173, "high": 0.2175, "low": 0.2172, "close": 0.2172, "volume": 6575.1, "quote_volume": 1429.02383, "trades": 21, "taker_buy_volume": 2798.3, "taker_buy_quote": 608.41116}, {"ts": 1770434040000, "open": 0.2172, "high": 0.2172, "low": 0.2168, "close": 0.2168, "volume": 5184.9, "quote_volume": 1124.55816, "trades": 13, "taker_buy_volume": 878.1, "taker_buy_quote": 190.63551}, {"ts": 1770434100000, "open": 0.2168, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 275.8, "quote_volume": 59.8164, "trades": 2, "taker_buy_volume": 229.6, "taker_buy_quote": 49.80024}, {"ts": 1770434160000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 1048.0, "quote_volume": 227.00142, "trades": 8, "taker_buy_volume": 955.5, "taker_buy_quote": 206.9613}, {"ts": 1770434220000, "open": 0.2167, "high": 0.2167, "low": 0.2164, "close": 0.2164, "volume": 185.1, "quote_volume": 40.0834, "trades": 4, "taker_buy_volume": 46.3, "taker_buy_quote": 10.03321}, {"ts": 1770434280000, "open": 0.2165, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 202.1, "quote_volume": 43.74833, "trades": 3, "taker_buy_volume": 92.6, "taker_buy_quote": 20.05253}, {"ts": 1770434340000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2165, "volume": 3500.6, "quote_volume": 758.40826, "trades": 16, "taker_buy_volume": 3133.9, "taker_buy_quote": 679.01309}, {"ts": 1770434400000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 1674.3, "quote_volume": 362.56272, "trades": 8, "taker_buy_volume": 1628.0, "taker_buy_quote": 352.5434}, {"ts": 1770434460000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 1876.4, "quote_volume": 406.10448, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434520000, "open": 0.2163, "high": 0.2163, "low": 0.2162, "close": 0.2162, "volume": 92.6, "quote_volume": 20.02475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434580000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 370.3, "quote_volume": 79.98943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434700000, "open": 0.2162, "high": 0.2165, "low": 0.2162, "close": 0.2165, "volume": 1108.9, "quote_volume": 239.78276, "trades": 7, "taker_buy_volume": 1108.9, "taker_buy_quote": 239.78276}, {"ts": 1770434760000, "open": 0.2166, "high": 0.2167, "low": 0.2166, "close": 0.2167, "volume": 92.5, "quote_volume": 20.04012, "trades": 2, "taker_buy_volume": 92.5, "taker_buy_quote": 20.04012}, {"ts": 1770434820000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 46.3, "quote_volume": 10.03784, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.03784}, {"ts": 1770434880000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 1511.9, "quote_volume": 327.77992, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434940000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 566.8, "quote_volume": 122.78218, "trades": 3, "taker_buy_volume": 520.6, "taker_buy_quote": 112.77526}, {"ts": 1770435000000, "open": 0.2165, "high": 0.2165, "low": 0.2162, "close": 0.2162, "volume": 185.1, "quote_volume": 40.04637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435060000, "open": 0.2162, "high": 0.2164, "low": 0.2162, "close": 0.2164, "volume": 136.3, "quote_volume": 29.48632, "trades": 3, "taker_buy_volume": 91.3, "taker_buy_quote": 19.74832}, {"ts": 1770435120000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 4344.9, "quote_volume": 940.26385, "trades": 7, "taker_buy_volume": 4208.9, "taker_buy_quote": 910.81985}, {"ts": 1770435180000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 384.1, "quote_volume": 83.24833, "trades": 4, "taker_buy_volume": 384.1, "taker_buy_quote": 83.24833}, {"ts": 1770435240000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 854.2, "quote_volume": 185.27598, "trades": 11, "taker_buy_volume": 854.2, "taker_buy_quote": 185.27598}, {"ts": 1770435300000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 2112.2, "quote_volume": 457.91276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435360000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 515.2, "quote_volume": 111.74688, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1770435420000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435480000, "open": 0.2168, "high": 0.217, "low": 0.2168, "close": 0.217, "volume": 553.3, "quote_volume": 120.01076, "trades": 4, "taker_buy_volume": 507.1, "taker_buy_quote": 109.9946}, {"ts": 1770435540000, "open": 0.2171, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 2091.1, "quote_volume": 454.13214, "trades": 5, "taker_buy_volume": 1837.1, "taker_buy_quote": 398.98874}, {"ts": 1770435600000, "open": 0.2171, "high": 0.2171, "low": 0.2167, "close": 0.2167, "volume": 503.6, "quote_volume": 109.28998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435660000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2165, "volume": 697.7, "quote_volume": 151.05204, "trades": 6, "taker_buy_volume": 559.0, "taker_buy_quote": 121.0235}, {"ts": 1770435720000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 642.3, "quote_volume": 139.05795, "trades": 1, "taker_buy_volume": 642.3, "taker_buy_quote": 139.05795}, {"ts": 1770435780000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435840000, "open": 0.2164, "high": 0.2171, "low": 0.2164, "close": 0.2169, "volume": 21261.1, "quote_volume": 4610.9108, "trades": 38, "taker_buy_volume": 14849.6, "taker_buy_quote": 3219.0813}, {"ts": 1770435900000, "open": 0.2169, "high": 0.217, "low": 0.2167, "close": 0.2167, "volume": 7783.9, "quote_volume": 1688.68107, "trades": 8, "taker_buy_volume": 1573.8, "taker_buy_quote": 341.5146}, {"ts": 1770435960000, "open": 0.2166, "high": 0.2166, "low": 0.2163, "close": 0.2163, "volume": 185.2, "quote_volume": 40.08654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436020000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 138.9, "quote_volume": 30.07185, "trades": 3, "taker_buy_volume": 138.9, "taker_buy_quote": 30.07185}, {"ts": 1770436080000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436140000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 515.2, "quote_volume": 111.5408, "trades": 1, "taker_buy_volume": 515.2, "taker_buy_quote": 111.5408}, {"ts": 1770436200000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436260000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 46.3, "quote_volume": 10.01932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436320000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436380000, "open": 0.2165, "high": 0.2167, "low": 0.2162, "close": 0.2162, "volume": 6865.6, "quote_volume": 1487.15668, "trades": 13, "taker_buy_volume": 5849.8, "taker_buy_quote": 1267.17607}, {"ts": 1770436440000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 561.5, "quote_volume": 121.34015, "trades": 3, "taker_buy_volume": 515.2, "taker_buy_quote": 111.33472}, {"ts": 1770436500000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 642.7, "quote_volume": 138.91524, "trades": 3, "taker_buy_volume": 277.7, "taker_buy_quote": 60.03874}, {"ts": 1770436560000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.2159, "volume": 3490.5, "quote_volume": 753.60728, "trades": 4, "taker_buy_volume": 37.0, "taker_buy_quote": 7.992}, {"ts": 1770436620000, "open": 0.2158, "high": 0.2158, "low": 0.2156, "close": 0.2156, "volume": 378.8, "quote_volume": 81.6898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436680000, "open": 0.2157, "high": 0.2161, "low": 0.2157, "close": 0.2161, "volume": 654.4, "quote_volume": 141.19584, "trades": 4, "taker_buy_volume": 654.4, "taker_buy_quote": 141.19584}, {"ts": 1770436740000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436800000, "open": 0.2161, "high": 0.2161, "low": 0.2157, "close": 0.2159, "volume": 700.8, "quote_volume": 151.39184, "trades": 5, "taker_buy_volume": 46.4, "taker_buy_quote": 10.01776}, {"ts": 1770436860000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 2343.4, "quote_volume": 506.1883, "trades": 5, "taker_buy_volume": 2343.4, "taker_buy_quote": 506.1883}, {"ts": 1770436920000, "open": 0.2161, "high": 0.2163, "low": 0.2161, "close": 0.2163, "volume": 572.8, "quote_volume": 123.88275, "trades": 4, "taker_buy_volume": 92.6, "taker_buy_quote": 20.02475}, {"ts": 1770436980000, "open": 0.2164, "high": 0.2166, "low": 0.2162, "close": 0.2162, "volume": 2556.4, "quote_volume": 552.93902, "trades": 14, "taker_buy_volume": 240.3, "taker_buy_quote": 52.01481}, {"ts": 1770437040000, "open": 0.2164, "high": 0.2168, "low": 0.2163, "close": 0.2163, "volume": 2814.1, "quote_volume": 609.55895, "trades": 19, "taker_buy_volume": 700.3, "taker_buy_quote": 151.54429}, {"ts": 1770437100000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2164, "volume": 392.4, "quote_volume": 84.88615, "trades": 8, "taker_buy_volume": 100.3, "taker_buy_quote": 21.70492}, {"ts": 1770437160000, "open": 0.2164, "high": 0.2164, "low": 0.2158, "close": 0.216, "volume": 3162.4, "quote_volume": 683.29152, "trades": 28, "taker_buy_volume": 853.5, "taker_buy_quote": 184.55744}, {"ts": 1770437220000, "open": 0.2159, "high": 0.2162, "low": 0.2159, "close": 0.2162, "volume": 3181.5, "quote_volume": 687.68305, "trades": 7, "taker_buy_volume": 2672.8, "taker_buy_quote": 577.85472}, {"ts": 1770437280000, "open": 0.2161, "high": 0.2161, "low": 0.2159, "close": 0.2159, "volume": 1169.4, "quote_volume": 252.53887, "trades": 7, "taker_buy_volume": 1030.4, "taker_buy_quote": 222.51488}, {"ts": 1770437340000, "open": 0.2161, "high": 0.2164, "low": 0.2161, "close": 0.2164, "volume": 8760.1, "quote_volume": 1893.10799, "trades": 8, "taker_buy_volume": 3617.6, "taker_buy_quote": 781.79114}, {"ts": 1770437400000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2164, "volume": 621.9, "quote_volume": 134.56849, "trades": 3, "taker_buy_volume": 515.2, "taker_buy_quote": 111.48928}, {"ts": 1770437460000, "open": 0.2165, "high": 0.217, "low": 0.2165, "close": 0.2169, "volume": 1250.7, "quote_volume": 270.97297, "trades": 21, "taker_buy_volume": 672.6, "taker_buy_quote": 145.71265}, {"ts": 1770437520000, "open": 0.2168, "high": 0.217, "low": 0.2167, "close": 0.217, "volume": 1003.3, "quote_volume": 217.44283, "trades": 5, "taker_buy_volume": 92.4, "taker_buy_quote": 20.04618}, {"ts": 1770437580000, "open": 0.217, "high": 0.2173, "low": 0.2169, "close": 0.2173, "volume": 7481.4, "quote_volume": 1624.26698, "trades": 15, "taker_buy_volume": 7028.8, "taker_buy_quote": 1526.09804}, {"ts": 1770437640000, "open": 0.2173, "high": 0.2176, "low": 0.2172, "close": 0.2172, "volume": 26070.9, "quote_volume": 5665.76434, "trades": 28, "taker_buy_volume": 138.3, "taker_buy_quote": 30.08025}, {"ts": 1770437700000, "open": 0.2171, "high": 0.2172, "low": 0.2168, "close": 0.2169, "volume": 3514.2, "quote_volume": 762.22778, "trades": 8, "taker_buy_volume": 283.9, "taker_buy_quote": 61.64922}, {"ts": 1770437760000, "open": 0.217, "high": 0.2174, "low": 0.217, "close": 0.2174, "volume": 2444.9, "quote_volume": 531.33485, "trades": 13, "taker_buy_volume": 1042.5, "taker_buy_quote": 226.59333}, {"ts": 1770437820000, "open": 0.2173, "high": 0.2173, "low": 0.2171, "close": 0.2171, "volume": 13959.3, "quote_volume": 3033.17363, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437880000, "open": 0.2171, "high": 0.2173, "low": 0.2171, "close": 0.2172, "volume": 601.4, "quote_volume": 130.60907, "trades": 11, "taker_buy_volume": 288.4, "taker_buy_quote": 62.62547}, {"ts": 1770437940000, "open": 0.2173, "high": 0.2175, "low": 0.2173, "close": 0.2175, "volume": 442.6, "quote_volume": 96.19081, "trades": 7, "taker_buy_volume": 442.6, "taker_buy_quote": 96.19081}, {"ts": 1770438000000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 92.2, "quote_volume": 20.04889, "trades": 2, "taker_buy_volume": 46.1, "taker_buy_quote": 10.02675}, {"ts": 1770438060000, "open": 0.2176, "high": 0.2177, "low": 0.2175, "close": 0.2175, "volume": 1758.5, "quote_volume": 382.52316, "trades": 8, "taker_buy_volume": 247.1, "taker_buy_quote": 53.78906}, {"ts": 1770438120000, "open": 0.2177, "high": 0.218, "low": 0.2177, "close": 0.218, "volume": 8937.7, "quote_volume": 1946.92592, "trades": 34, "taker_buy_volume": 5537.0, "taker_buy_quote": 1206.12214}, {"ts": 1770438180000, "open": 0.218, "high": 0.2181, "low": 0.218, "close": 0.2181, "volume": 2530.4, "quote_volume": 551.7772, "trades": 5, "taker_buy_volume": 1591.7, "taker_buy_quote": 347.04673}, {"ts": 1770438240000, "open": 0.2182, "high": 0.2183, "low": 0.2178, "close": 0.2178, "volume": 8557.7, "quote_volume": 1864.44942, "trades": 11, "taker_buy_volume": 125.2, "taker_buy_quote": 27.32655}, {"ts": 1770438300000, "open": 0.2177, "high": 0.2177, "low": 0.2172, "close": 0.2172, "volume": 1295.4, "quote_volume": 281.61755, "trades": 13, "taker_buy_volume": 938.2, "taker_buy_quote": 203.96468}, {"ts": 1770438360000, "open": 0.2171, "high": 0.2171, "low": 0.2168, "close": 0.2168, "volume": 594.3, "quote_volume": 128.87719, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438420000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 92.4, "quote_volume": 20.03232, "trades": 3, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1770438480000, "open": 0.2168, "high": 0.2168, "low": 0.2163, "close": 0.2163, "volume": 9195.4, "quote_volume": 1990.41309, "trades": 14, "taker_buy_volume": 4699.4, "taker_buy_quote": 1016.48022}, {"ts": 1770438540000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438600000, "open": 0.2164, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 1208.6, "quote_volume": 261.36231, "trades": 7, "taker_buy_volume": 291.8, "taker_buy_quote": 63.14552}, {"ts": 1770438660000, "open": 0.2164, "high": 0.2172, "low": 0.2164, "close": 0.2172, "volume": 3105.3, "quote_volume": 673.63484, "trades": 21, "taker_buy_volume": 3105.3, "taker_buy_quote": 673.63484}, {"ts": 1770438720000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 46.1, "quote_volume": 10.00831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438780000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1929.9, "quote_volume": 418.7883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438900000, "open": 0.2169, "high": 0.2169, "low": 0.2167, "close": 0.2167, "volume": 138.6, "quote_volume": 30.04848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438960000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2166, "volume": 2105.9, "quote_volume": 456.13332, "trades": 3, "taker_buy_volume": 2013.5, "taker_buy_quote": 436.1241}, {"ts": 1770439020000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 92.6, "quote_volume": 20.03401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439080000, "open": 0.2162, "high": 0.2165, "low": 0.2162, "close": 0.2165, "volume": 684.1, "quote_volume": 148.04297, "trades": 7, "taker_buy_volume": 637.8, "taker_buy_quote": 138.03291}, {"ts": 1770439140000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439200000, "open": 0.2161, "high": 0.2162, "low": 0.216, "close": 0.2161, "volume": 369.2, "quote_volume": 79.79332, "trades": 7, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01006}, {"ts": 1770439260000, "open": 0.2161, "high": 0.2161, "low": 0.2158, "close": 0.2158, "volume": 687.3, "quote_volume": 148.4878, "trades": 5, "taker_buy_volume": 515.2, "taker_buy_quote": 111.33472}, {"ts": 1770439320000, "open": 0.2157, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 130.4, "quote_volume": 28.12263, "trades": 5, "taker_buy_volume": 37.5, "taker_buy_quote": 8.08875}, {"ts": 1770439380000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 84.1, "quote_volume": 18.12355, "trades": 3, "taker_buy_volume": 37.7, "taker_buy_quote": 8.12435}, {"ts": 1770439440000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2153, "volume": 9443.8, "quote_volume": 2033.03749, "trades": 25, "taker_buy_volume": 6000.8, "taker_buy_quote": 1291.96759}, {"ts": 1770439500000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 1190.1, "quote_volume": 256.34754, "trades": 2, "taker_buy_volume": 1190.1, "taker_buy_quote": 256.34754}, {"ts": 1770439560000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439620000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439680000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 231.7, "quote_volume": 49.88501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439740000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 46.5, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.0161}, {"ts": 1770439800000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2152, "volume": 93.0, "quote_volume": 20.01825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439860000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 93.0, "quote_volume": 20.03685, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 20.03685}, {"ts": 1770439920000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439980000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440040000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440100000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 46.5, "quote_volume": 10.0161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440160000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 419.9, "quote_volume": 90.40447, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440220000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440280000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440340000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 46.5, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.0161}, {"ts": 1770440400000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2154, "volume": 602.0, "quote_volume": 129.67545, "trades": 4, "taker_buy_volume": 46.5, "taker_buy_quote": 10.02075}, {"ts": 1770440460000, "open": 0.2155, "high": 0.2157, "low": 0.2155, "close": 0.2157, "volume": 1532.0, "quote_volume": 330.3353, "trades": 7, "taker_buy_volume": 1532.0, "taker_buy_quote": 330.3353}, {"ts": 1770440520000, "open": 0.2154, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 639.5, "quote_volume": 137.71225, "trades": 5, "taker_buy_volume": 93.0, "taker_buy_quote": 20.04615}, {"ts": 1770440580000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 92.9, "quote_volume": 20.04317, "trades": 2, "taker_buy_volume": 92.9, "taker_buy_quote": 20.04317}, {"ts": 1770440640000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 709.7, "quote_volume": 153.22423, "trades": 8, "taker_buy_volume": 177.4, "taker_buy_quote": 38.30066}, {"ts": 1770440700000, "open": 0.2158, "high": 0.216, "low": 0.2158, "close": 0.216, "volume": 785.4, "quote_volume": 169.4986, "trades": 3, "taker_buy_volume": 46.4, "taker_buy_quote": 10.0224}, {"ts": 1770440760000, "open": 0.2159, "high": 0.2159, "low": 0.2157, "close": 0.2157, "volume": 139.2, "quote_volume": 30.03936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440820000, "open": 0.2159, "high": 0.2161, "low": 0.2159, "close": 0.2161, "volume": 139.2, "quote_volume": 30.0672, "trades": 3, "taker_buy_volume": 139.2, "taker_buy_quote": 30.0672}, {"ts": 1770440880000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2163, "volume": 1062.0, "quote_volume": 229.6858, "trades": 5, "taker_buy_volume": 1062.0, "taker_buy_quote": 229.6858}, {"ts": 1770440940000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441000000, "open": 0.2161, "high": 0.2161, "low": 0.2157, "close": 0.2157, "volume": 233.7, "quote_volume": 50.45618, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441060000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 46.4, "quote_volume": 10.01776, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.01776}, {"ts": 1770441120000, "open": 0.216, "high": 0.216, "low": 0.2158, "close": 0.2158, "volume": 1016.4, "quote_volume": 219.39388, "trades": 5, "taker_buy_volume": 515.2, "taker_buy_quote": 111.18944}, {"ts": 1770441180000, "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 2110.4, "quote_volume": 455.58384, "trades": 6, "taker_buy_volume": 2110.4, "taker_buy_quote": 455.58384}, {"ts": 1770441240000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441300000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 254.0, "quote_volume": 54.8386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441360000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 1424.0, "quote_volume": 307.4416, "trades": 4, "taker_buy_volume": 515.2, "taker_buy_quote": 111.23168}, {"ts": 1770441420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.4, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.0224}, {"ts": 1770441480000, "open": 0.2161, "high": 0.2165, "low": 0.2161, "close": 0.2163, "volume": 3782.3, "quote_volume": 818.43874, "trades": 17, "taker_buy_volume": 2646.3, "taker_buy_quote": 572.6951}, {"ts": 1770441540000, "open": 0.2164, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 791.1, "quote_volume": 171.15275, "trades": 7, "taker_buy_volume": 561.5, "taker_buy_quote": 121.5086}, {"ts": 1770441600000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 414.3, "quote_volume": 89.53023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441660000, "open": 0.2162, "high": 0.2165, "low": 0.2162, "close": 0.2165, "volume": 2866.2, "quote_volume": 619.87937, "trades": 10, "taker_buy_volume": 2866.2, "taker_buy_quote": 619.87937}, {"ts": 1770441720000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441780000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441840000, "open": 0.2165, "high": 0.2165, "low": 0.2163, "close": 0.2163, "volume": 2631.6, "quote_volume": 569.63752, "trades": 16, "taker_buy_volume": 407.0, "taker_buy_quote": 88.1155}, {"ts": 1770441900000, "open": 0.2164, "high": 0.2164, "low": 0.2155, "close": 0.216, "volume": 27073.6, "quote_volume": 5845.41428, "trades": 130, "taker_buy_volume": 8795.3, "taker_buy_quote": 1898.04221}, {"ts": 1770441960000, "open": 0.2159, "high": 0.2159, "low": 0.2156, "close": 0.2157, "volume": 1712.0, "quote_volume": 369.28768, "trades": 7, "taker_buy_volume": 1526.4, "taker_buy_quote": 329.24448}, {"ts": 1770442020000, "open": 0.2157, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 1089.6, "quote_volume": 235.01743, "trades": 4, "taker_buy_volume": 46.4, "taker_buy_quote": 10.00848}, {"ts": 1770442080000, "open": 0.2155, "high": 0.2155, "low": 0.2149, "close": 0.2149, "volume": 1261.8, "quote_volume": 271.45841, "trades": 9, "taker_buy_volume": 436.3, "taker_buy_quote": 93.76087}, {"ts": 1770442140000, "open": 0.2151, "high": 0.2151, "low": 0.2145, "close": 0.2145, "volume": 1404.4, "quote_volume": 301.61684, "trades": 12, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02649}, {"ts": 1770442200000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 998.0, "quote_volume": 214.071, "trades": 3, "taker_buy_volume": 482.8, "taker_buy_quote": 103.5606}, {"ts": 1770442260000, "open": 0.2146, "high": 0.215, "low": 0.2146, "close": 0.2149, "volume": 15150.3, "quote_volume": 3253.68778, "trades": 17, "taker_buy_volume": 15103.7, "taker_buy_quote": 3243.67344}, {"ts": 1770442320000, "open": 0.2148, "high": 0.2148, "low": 0.2146, "close": 0.2146, "volume": 1261.1, "quote_volume": 270.75349, "trades": 8, "taker_buy_volume": 1074.5, "taker_buy_quote": 230.69515}, {"ts": 1770442380000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 186.4, "quote_volume": 39.97813, "trades": 4, "taker_buy_volume": 93.0, "taker_buy_quote": 19.9485}, {"ts": 1770442440000, "open": 0.2143, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 4576.4, "quote_volume": 980.76621, "trades": 6, "taker_buy_volume": 326.2, "taker_buy_quote": 69.94195}, {"ts": 1770442500000, "open": 0.2146, "high": 0.215, "low": 0.2146, "close": 0.215, "volume": 3043.1, "quote_volume": 654.12597, "trades": 10, "taker_buy_volume": 3043.1, "taker_buy_quote": 654.12597}, {"ts": 1770442560000, "open": 0.2151, "high": 0.2152, "low": 0.2148, "close": 0.2148, "volume": 1174.8, "quote_volume": 252.55306, "trades": 10, "taker_buy_volume": 455.6, "taker_buy_quote": 98.00422}, {"ts": 1770442620000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 819.7, "quote_volume": 176.15353, "trades": 4, "taker_buy_volume": 819.7, "taker_buy_quote": 176.15353}, {"ts": 1770442680000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 46.6, "quote_volume": 10.00968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442740000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 93.2, "quote_volume": 20.00538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442800000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 46.7, "quote_volume": 10.01715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442860000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442920000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 227.1, "quote_volume": 48.74967, "trades": 6, "taker_buy_volume": 227.1, "taker_buy_quote": 48.74967}, {"ts": 1770442980000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 32.0, "quote_volume": 6.8672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443040000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 310.0, "quote_volume": 66.526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443100000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 224.0, "quote_volume": 48.0704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443160000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443220000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 46.7, "quote_volume": 10.01715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443280000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 46.7, "quote_volume": 10.01248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443340000, "open": 0.2145, "high": 0.2146, "low": 0.2145, "close": 0.2146, "volume": 249.4, "quote_volume": 53.50097, "trades": 2, "taker_buy_volume": 249.4, "taker_buy_quote": 53.50097}, {"ts": 1770443400000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 93.4, "quote_volume": 20.02963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443460000, "open": 0.2143, "high": 0.2143, "low": 0.214, "close": 0.214, "volume": 293.2, "quote_volume": 62.77283, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443520000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 108.2, "quote_volume": 23.16562, "trades": 3, "taker_buy_volume": 108.2, "taker_buy_quote": 23.16562}, {"ts": 1770443580000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443640000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 562.0, "quote_volume": 120.21648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443700000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443760000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 52.0, "quote_volume": 11.128, "trades": 2, "taker_buy_volume": 26.0, "taker_buy_quote": 5.564}, {"ts": 1770443820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443880000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 140.4, "quote_volume": 30.07368, "trades": 3, "taker_buy_volume": 140.4, "taker_buy_quote": 30.07368}, {"ts": 1770443940000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 46.7, "quote_volume": 10.01248, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 10.01248}, {"ts": 1770444000000, "open": 0.2145, "high": 0.2147, "low": 0.2145, "close": 0.2147, "volume": 3298.1, "quote_volume": 707.74546, "trades": 31, "taker_buy_volume": 3298.1, "taker_buy_quote": 707.74546}, {"ts": 1770444060000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 1165.6, "quote_volume": 249.95616, "trades": 4, "taker_buy_volume": 515.2, "taker_buy_quote": 110.45888}, {"ts": 1770444120000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444180000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444240000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 358.7, "quote_volume": 76.97702, "trades": 2, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02182}, {"ts": 1770444300000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 46.7, "quote_volume": 10.02649, "trades": 2, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02649}, {"ts": 1770444360000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444420000, "open": 0.2148, "high": 0.2152, "low": 0.2148, "close": 0.2151, "volume": 3778.4, "quote_volume": 812.29013, "trades": 12, "taker_buy_volume": 3778.4, "taker_buy_quote": 812.29013}, {"ts": 1770444480000, "open": 0.2149, "high": 0.2149, "low": 0.2147, "close": 0.2148, "volume": 3378.2, "quote_volume": 725.42913, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444540000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444600000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 46.6, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.01434}, {"ts": 1770444660000, "open": 0.2148, "high": 0.2148, "low": 0.2145, "close": 0.2145, "volume": 318.6, "quote_volume": 68.37547, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444720000, "open": 0.2146, "high": 0.2146, "low": 0.214, "close": 0.2143, "volume": 16686.2, "quote_volume": 3575.00125, "trades": 84, "taker_buy_volume": 5798.0, "taker_buy_quote": 1241.57367}, {"ts": 1770444780000, "open": 0.2143, "high": 0.2146, "low": 0.2143, "close": 0.2146, "volume": 2699.6, "quote_volume": 578.58191, "trades": 10, "taker_buy_volume": 2699.6, "taker_buy_quote": 578.58191}, {"ts": 1770444840000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444900000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 72.7, "quote_volume": 15.57961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444960000, "open": 0.2142, "high": 0.2142, "low": 0.2134, "close": 0.2139, "volume": 20407.8, "quote_volume": 4361.9117, "trades": 47, "taker_buy_volume": 3918.7, "taker_buy_quote": 837.86196}, {"ts": 1770445020000, "open": 0.214, "high": 0.2141, "low": 0.214, "close": 0.2141, "volume": 516.6, "quote_volume": 110.59938, "trades": 3, "taker_buy_volume": 93.6, "taker_buy_quote": 20.03508}, {"ts": 1770445080000, "open": 0.2141, "high": 0.2141, "low": 0.2139, "close": 0.2139, "volume": 197.8, "quote_volume": 42.33962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445140000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 46.9, "quote_volume": 10.02722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445200000, "open": 0.2138, "high": 0.214, "low": 0.2137, "close": 0.214, "volume": 1095.7, "quote_volume": 234.33182, "trades": 8, "taker_buy_volume": 731.7, "taker_buy_quote": 156.52025}, {"ts": 1770445260000, "open": 0.2141, "high": 0.2142, "low": 0.214, "close": 0.214, "volume": 11879.4, "quote_volume": 2542.46525, "trades": 16, "taker_buy_volume": 1220.7, "taker_buy_quote": 261.31668}, {"ts": 1770445320000, "open": 0.214, "high": 0.2141, "low": 0.2139, "close": 0.2141, "volume": 2279.5, "quote_volume": 487.82576, "trades": 10, "taker_buy_volume": 1550.6, "taker_buy_quote": 331.90937}, {"ts": 1770445380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 264.4, "quote_volume": 56.5816, "trades": 2, "taker_buy_volume": 264.4, "taker_buy_quote": 56.5816}, {"ts": 1770445440000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 46.8, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445500000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445560000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 98.8, "quote_volume": 21.15308, "trades": 5, "taker_buy_volume": 98.8, "taker_buy_quote": 21.15308}, {"ts": 1770445620000, "open": 0.2142, "high": 0.2145, "low": 0.2142, "close": 0.2145, "volume": 293.0, "quote_volume": 62.82043, "trades": 6, "taker_buy_volume": 293.0, "taker_buy_quote": 62.82043}, {"ts": 1770445680000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 117.0, "quote_volume": 25.0848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445740000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 93.4, "quote_volume": 20.01095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445800000, "open": 0.2141, "high": 0.2141, "low": 0.2139, "close": 0.214, "volume": 3133.7, "quote_volume": 670.60116, "trades": 6, "taker_buy_volume": 2621.7, "taker_buy_quote": 561.0438}, {"ts": 1770445860000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 46.8, "quote_volume": 10.02456, "trades": 2, "taker_buy_volume": 46.8, "taker_buy_quote": 10.02456}, {"ts": 1770445920000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445980000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 46.8, "quote_volume": 10.01988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446040000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446100000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446160000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 46.8, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.02456}, {"ts": 1770446220000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446280000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 46.8, "quote_volume": 10.01988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 46.8, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446400000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 105.6, "quote_volume": 22.60896, "trades": 2, "taker_buy_volume": 46.8, "taker_buy_quote": 10.01988}, {"ts": 1770446460000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 411.0, "quote_volume": 88.0362, "trades": 6, "taker_buy_volume": 411.0, "taker_buy_quote": 88.0362}, {"ts": 1770446520000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 458.2, "quote_volume": 98.0548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446580000, "open": 0.2139, "high": 0.2139, "low": 0.2135, "close": 0.2135, "volume": 2320.4, "quote_volume": 495.86945, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446640000, "open": 0.2134, "high": 0.2134, "low": 0.2132, "close": 0.2133, "volume": 1315.8, "quote_volume": 280.58911, "trades": 10, "taker_buy_volume": 1142.1, "taker_buy_quote": 243.5389}, {"ts": 1770446700000, "open": 0.2134, "high": 0.2134, "low": 0.213, "close": 0.213, "volume": 663.0, "quote_volume": 141.39944, "trades": 7, "taker_buy_volume": 97.3, "taker_buy_quote": 20.76382}, {"ts": 1770446760000, "open": 0.213, "high": 0.2133, "low": 0.213, "close": 0.2133, "volume": 1699.4, "quote_volume": 362.0004, "trades": 5, "taker_buy_volume": 141.0, "taker_buy_quote": 30.0612}, {"ts": 1770446820000, "open": 0.2131, "high": 0.2131, "low": 0.2128, "close": 0.213, "volume": 1619.8, "quote_volume": 344.73574, "trades": 8, "taker_buy_volume": 94.0, "taker_buy_quote": 20.0173}, {"ts": 1770446880000, "open": 0.2131, "high": 0.2135, "low": 0.2131, "close": 0.2131, "volume": 2699.2, "quote_volume": 575.72091, "trades": 17, "taker_buy_volume": 480.3, "taker_buy_quote": 102.49706}, {"ts": 1770446940000, "open": 0.2132, "high": 0.2132, "low": 0.2129, "close": 0.2129, "volume": 1138.7, "quote_volume": 242.62076, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447000000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 3277.7, "quote_volume": 698.1454, "trades": 4, "taker_buy_volume": 3230.7, "taker_buy_quote": 688.1391}, {"ts": 1770447060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447120000, "open": 0.213, "high": 0.213, "low": 0.2127, "close": 0.2128, "volume": 2299.9, "quote_volume": 489.56944, "trades": 8, "taker_buy_volume": 2173.8, "taker_buy_quote": 462.74326}, {"ts": 1770447180000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 1453.8, "quote_volume": 309.20188, "trades": 9, "taker_buy_volume": 292.6, "taker_buy_quote": 62.23602}, {"ts": 1770447240000, "open": 0.2124, "high": 0.2124, "low": 0.2121, "close": 0.2122, "volume": 3432.6, "quote_volume": 728.60239, "trades": 13, "taker_buy_volume": 2379.7, "taker_buy_quote": 505.00465}, {"ts": 1770447300000, "open": 0.2121, "high": 0.2122, "low": 0.2118, "close": 0.2119, "volume": 14988.9, "quote_volume": 3176.52718, "trades": 26, "taker_buy_volume": 2966.0, "taker_buy_quote": 629.00791}, {"ts": 1770447360000, "open": 0.2118, "high": 0.2118, "low": 0.2114, "close": 0.2114, "volume": 1257.9, "quote_volume": 266.36684, "trades": 8, "taker_buy_volume": 1076.6, "taker_buy_quote": 228.01236}, {"ts": 1770447420000, "open": 0.2114, "high": 0.2114, "low": 0.2106, "close": 0.2107, "volume": 21615.5, "quote_volume": 4559.42119, "trades": 54, "taker_buy_volume": 7859.3, "taker_buy_quote": 1657.73598}, {"ts": 1770447480000, "open": 0.2106, "high": 0.2107, "low": 0.2103, "close": 0.2105, "volume": 1902.5, "quote_volume": 400.6733, "trades": 14, "taker_buy_volume": 610.4, "taker_buy_quote": 128.58748}, {"ts": 1770447540000, "open": 0.2103, "high": 0.2103, "low": 0.2101, "close": 0.2101, "volume": 3436.2, "quote_volume": 722.50191, "trades": 11, "taker_buy_volume": 1609.9, "taker_buy_quote": 338.56197}, {"ts": 1770447600000, "open": 0.2102, "high": 0.2107, "low": 0.2102, "close": 0.2107, "volume": 1694.0, "quote_volume": 356.30001, "trades": 10, "taker_buy_volume": 1648.9, "taker_buy_quote": 346.80646}, {"ts": 1770447660000, "open": 0.2108, "high": 0.2109, "low": 0.2107, "close": 0.2107, "volume": 865.5, "quote_volume": 182.51495, "trades": 6, "taker_buy_volume": 95.0, "taker_buy_quote": 20.03075}, {"ts": 1770447720000, "open": 0.2106, "high": 0.2106, "low": 0.2102, "close": 0.2102, "volume": 1649.7, "quote_volume": 347.24757, "trades": 12, "taker_buy_volume": 406.1, "taker_buy_quote": 85.44344}, {"ts": 1770447780000, "open": 0.2104, "high": 0.2104, "low": 0.2098, "close": 0.21, "volume": 10400.1, "quote_volume": 2183.00649, "trades": 24, "taker_buy_volume": 2240.5, "taker_buy_quote": 470.56496}, {"ts": 1770447840000, "open": 0.2101, "high": 0.2103, "low": 0.2098, "close": 0.2099, "volume": 6950.4, "quote_volume": 1459.3145, "trades": 32, "taker_buy_volume": 3912.8, "taker_buy_quote": 821.27514}, {"ts": 1770447900000, "open": 0.2099, "high": 0.2099, "low": 0.2092, "close": 0.2094, "volume": 4709.2, "quote_volume": 986.8333, "trades": 22, "taker_buy_volume": 2329.3, "taker_buy_quote": 488.53812}, {"ts": 1770447960000, "open": 0.2095, "high": 0.2096, "low": 0.2088, "close": 0.2089, "volume": 1035.0, "quote_volume": 216.72955, "trades": 14, "taker_buy_volume": 143.6, "taker_buy_quote": 30.06018}, {"ts": 1770448020000, "open": 0.209, "high": 0.2093, "low": 0.2085, "close": 0.2086, "volume": 40059.5, "quote_volume": 8372.03435, "trades": 80, "taker_buy_volume": 29375.4, "taker_buy_quote": 6140.32883}, {"ts": 1770448080000, "open": 0.2087, "high": 0.2087, "low": 0.2081, "close": 0.2082, "volume": 20172.3, "quote_volume": 4200.12126, "trades": 57, "taker_buy_volume": 2234.4, "taker_buy_quote": 465.40619}, {"ts": 1770448140000, "open": 0.2081, "high": 0.2085, "low": 0.2079, "close": 0.2085, "volume": 6308.4, "quote_volume": 1313.17733, "trades": 51, "taker_buy_volume": 4431.2, "taker_buy_quote": 922.58817}, {"ts": 1770448200000, "open": 0.2083, "high": 0.2088, "low": 0.2083, "close": 0.2085, "volume": 7850.7, "quote_volume": 1637.70233, "trades": 33, "taker_buy_volume": 5941.1, "taker_buy_quote": 1239.47858}, {"ts": 1770448260000, "open": 0.2084, "high": 0.2084, "low": 0.208, "close": 0.208, "volume": 11122.9, "quote_volume": 2314.42252, "trades": 25, "taker_buy_volume": 2157.0, "taker_buy_quote": 449.3031}, {"ts": 1770448320000, "open": 0.208, "high": 0.208, "low": 0.2075, "close": 0.2078, "volume": 17481.7, "quote_volume": 3632.14488, "trades": 72, "taker_buy_volume": 3715.6, "taker_buy_quote": 771.90623}, {"ts": 1770448380000, "open": 0.2078, "high": 0.208, "low": 0.2074, "close": 0.2076, "volume": 19427.2, "quote_volume": 4036.87476, "trades": 43, "taker_buy_volume": 3171.0, "taker_buy_quote": 658.54983}, {"ts": 1770448440000, "open": 0.2074, "high": 0.2075, "low": 0.2066, "close": 0.2066, "volume": 12030.0, "quote_volume": 2491.50642, "trades": 47, "taker_buy_volume": 5630.7, "taker_buy_quote": 1166.58323}, {"ts": 1770448500000, "open": 0.2067, "high": 0.2068, "low": 0.2063, "close": 0.2064, "volume": 14853.0, "quote_volume": 3068.48734, "trades": 35, "taker_buy_volume": 12012.0, "taker_buy_quote": 2482.22831}, {"ts": 1770448560000, "open": 0.2062, "high": 0.2062, "low": 0.2052, "close": 0.2058, "volume": 18144.3, "quote_volume": 3732.62917, "trades": 63, "taker_buy_volume": 4588.0, "taker_buy_quote": 944.14832}, {"ts": 1770448620000, "open": 0.2057, "high": 0.2059, "low": 0.2051, "close": 0.2051, "volume": 25754.8, "quote_volume": 5295.77693, "trades": 67, "taker_buy_volume": 16197.4, "taker_buy_quote": 3331.17895}, {"ts": 1770448680000, "open": 0.2053, "high": 0.2062, "low": 0.2052, "close": 0.2061, "volume": 20970.0, "quote_volume": 4310.88059, "trades": 59, "taker_buy_volume": 15351.3, "taker_buy_quote": 3155.08471}, {"ts": 1770448740000, "open": 0.2061, "high": 0.2077, "low": 0.2061, "close": 0.2066, "volume": 36400.6, "quote_volume": 7537.34426, "trades": 108, "taker_buy_volume": 21958.9, "taker_buy_quote": 4545.90395}, {"ts": 1770448800000, "open": 0.2067, "high": 0.2072, "low": 0.2067, "close": 0.207, "volume": 7187.6, "quote_volume": 1486.74121, "trades": 30, "taker_buy_volume": 4982.9, "taker_buy_quote": 1030.66748}, {"ts": 1770448860000, "open": 0.2071, "high": 0.2079, "low": 0.2069, "close": 0.207, "volume": 23568.4, "quote_volume": 4888.25993, "trades": 61, "taker_buy_volume": 14297.9, "taker_buy_quote": 2967.47437}, {"ts": 1770448920000, "open": 0.207, "high": 0.207, "low": 0.2065, "close": 0.2065, "volume": 4683.8, "quote_volume": 967.77401, "trades": 24, "taker_buy_volume": 566.5, "taker_buy_quote": 117.05942}, {"ts": 1770448980000, "open": 0.2065, "high": 0.2073, "low": 0.2065, "close": 0.2073, "volume": 4530.3, "quote_volume": 937.53765, "trades": 43, "taker_buy_volume": 1932.9, "taker_buy_quote": 399.97666}, {"ts": 1770449040000, "open": 0.2074, "high": 0.2079, "low": 0.2074, "close": 0.2075, "volume": 5752.3, "quote_volume": 1194.89797, "trades": 37, "taker_buy_volume": 4130.5, "taker_buy_quote": 857.97649}, {"ts": 1770449100000, "open": 0.2076, "high": 0.2083, "low": 0.2076, "close": 0.208, "volume": 1852.4, "quote_volume": 385.10505, "trades": 33, "taker_buy_volume": 1175.5, "taker_buy_quote": 244.43077}, {"ts": 1770449160000, "open": 0.2081, "high": 0.2083, "low": 0.2077, "close": 0.208, "volume": 3988.9, "quote_volume": 829.99136, "trades": 32, "taker_buy_volume": 3257.2, "taker_buy_quote": 677.74821}, {"ts": 1770449220000, "open": 0.2081, "high": 0.2083, "low": 0.2078, "close": 0.2082, "volume": 7501.0, "quote_volume": 1561.0655, "trades": 41, "taker_buy_volume": 5367.1, "taker_buy_quote": 1117.36825}, {"ts": 1770449280000, "open": 0.2084, "high": 0.2084, "low": 0.2079, "close": 0.2079, "volume": 659.7, "quote_volume": 137.42367, "trades": 8, "taker_buy_volume": 515.2, "taker_buy_quote": 107.36768}, {"ts": 1770449340000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 48.1, "quote_volume": 10.00961, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.00961}, {"ts": 1770449400000, "open": 0.2082, "high": 0.2082, "low": 0.2078, "close": 0.2082, "volume": 1448.4, "quote_volume": 301.27679, "trades": 14, "taker_buy_volume": 240.7, "taker_buy_quote": 50.08483}, {"ts": 1770449460000, "open": 0.2081, "high": 0.2081, "low": 0.2077, "close": 0.2078, "volume": 3240.2, "quote_volume": 673.19922, "trades": 16, "taker_buy_volume": 2115.7, "taker_buy_quote": 439.59246}, {"ts": 1770449520000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 596.5, "quote_volume": 123.78821, "trades": 8, "taker_buy_volume": 378.3, "taker_buy_quote": 78.49725}, {"ts": 1770449580000, "open": 0.2074, "high": 0.2074, "low": 0.2071, "close": 0.2071, "volume": 1656.0, "quote_volume": 343.18108, "trades": 15, "taker_buy_volume": 914.6, "taker_buy_quote": 189.50512}, {"ts": 1770449640000, "open": 0.207, "high": 0.2071, "low": 0.2068, "close": 0.2071, "volume": 7905.7, "quote_volume": 1635.81709, "trades": 23, "taker_buy_volume": 3437.7, "taker_buy_quote": 711.82017}, {"ts": 1770449700000, "open": 0.2072, "high": 0.2079, "low": 0.2072, "close": 0.2079, "volume": 2101.4, "quote_volume": 436.11339, "trades": 19, "taker_buy_volume": 1435.4, "taker_buy_quote": 297.90331}, {"ts": 1770449760000, "open": 0.208, "high": 0.2081, "low": 0.2075, "close": 0.2075, "volume": 1974.9, "quote_volume": 410.04787, "trades": 19, "taker_buy_volume": 336.0, "taker_buy_quote": 69.77296}, {"ts": 1770449820000, "open": 0.2076, "high": 0.2077, "low": 0.2074, "close": 0.2077, "volume": 708.4, "quote_volume": 147.05901, "trades": 5, "taker_buy_volume": 660.1, "taker_buy_quote": 137.04159}, {"ts": 1770449880000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 144.9, "quote_volume": 30.05226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449940000, "open": 0.2072, "high": 0.2077, "low": 0.2072, "close": 0.2077, "volume": 1206.2, "quote_volume": 250.29525, "trades": 16, "taker_buy_volume": 986.9, "taker_buy_quote": 204.85629}, {"ts": 1770450000000, "open": 0.2078, "high": 0.2093, "low": 0.2078, "close": 0.2093, "volume": 43004.5, "quote_volume": 8964.26084, "trades": 83, "taker_buy_volume": 18974.9, "taker_buy_quote": 3956.51695}, {"ts": 1770450060000, "open": 0.2094, "high": 0.2094, "low": 0.2089, "close": 0.2093, "volume": 21968.6, "quote_volume": 4595.10138, "trades": 58, "taker_buy_volume": 12317.0, "taker_buy_quote": 2577.72986}, {"ts": 1770450120000, "open": 0.2091, "high": 0.2098, "low": 0.2091, "close": 0.2096, "volume": 654.7, "quote_volume": 137.16764, "trades": 15, "taker_buy_volume": 463.4, "taker_buy_quote": 97.09989}, {"ts": 1770450180000, "open": 0.2095, "high": 0.2095, "low": 0.2091, "close": 0.2091, "volume": 484.6, "quote_volume": 101.47586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450240000, "open": 0.2092, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 95.8, "quote_volume": 20.03657, "trades": 2, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02068}, {"ts": 1770450300000, "open": 0.209, "high": 0.209, "low": 0.2086, "close": 0.2086, "volume": 19503.7, "quote_volume": 4076.10747, "trades": 22, "taker_buy_volume": 589.2, "taker_buy_quote": 123.02496}, {"ts": 1770450360000, "open": 0.2087, "high": 0.209, "low": 0.2082, "close": 0.2084, "volume": 17961.5, "quote_volume": 3744.4026, "trades": 45, "taker_buy_volume": 8733.2, "taker_buy_quote": 1820.35927}, {"ts": 1770450420000, "open": 0.2084, "high": 0.2084, "low": 0.2082, "close": 0.2083, "volume": 10502.7, "quote_volume": 2187.75912, "trades": 11, "taker_buy_volume": 10406.5, "taker_buy_quote": 2167.72547}, {"ts": 1770450480000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 260.0, "quote_volume": 54.20519, "trades": 7, "taker_buy_volume": 260.0, "taker_buy_quote": 54.20519}, {"ts": 1770450540000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2085, "volume": 441.0, "quote_volume": 91.9188, "trades": 3, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0128}, {"ts": 1770450600000, "open": 0.2086, "high": 0.2088, "low": 0.2086, "close": 0.2088, "volume": 144.0, "quote_volume": 30.0528, "trades": 3, "taker_buy_volume": 144.0, "taker_buy_quote": 30.0528}, {"ts": 1770450660000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 114.4, "quote_volume": 23.86384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450720000, "open": 0.2085, "high": 0.2087, "low": 0.2084, "close": 0.2087, "volume": 3205.2, "quote_volume": 668.81133, "trades": 16, "taker_buy_volume": 3109.2, "taker_buy_quote": 648.80013}, {"ts": 1770450780000, "open": 0.2086, "high": 0.2086, "low": 0.2083, "close": 0.2083, "volume": 192.1, "quote_volume": 40.04323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450840000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 2400.3, "quote_volume": 499.98249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450900000, "open": 0.2082, "high": 0.2082, "low": 0.208, "close": 0.208, "volume": 644.3, "quote_volume": 134.04204, "trades": 8, "taker_buy_volume": 76.1, "taker_buy_quote": 15.83641}, {"ts": 1770450960000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 96.4, "quote_volume": 20.03674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451020000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451080000, "open": 0.2077, "high": 0.2078, "low": 0.2077, "close": 0.2078, "volume": 1586.3, "quote_volume": 329.47933, "trades": 4, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1770451140000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451200000, "open": 0.2077, "high": 0.2077, "low": 0.2074, "close": 0.2074, "volume": 192.8, "quote_volume": 40.01564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451260000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451320000, "open": 0.2076, "high": 0.2076, "low": 0.2072, "close": 0.2072, "volume": 1178.6, "quote_volume": 244.48199, "trades": 9, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1770451380000, "open": 0.2072, "high": 0.208, "low": 0.2072, "close": 0.208, "volume": 8472.6, "quote_volume": 1758.11924, "trades": 14, "taker_buy_volume": 8417.3, "taker_buy_quote": 1746.66108}, {"ts": 1770451440000, "open": 0.208, "high": 0.208, "low": 0.2078, "close": 0.2078, "volume": 1294.1, "quote_volume": 269.16316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451500000, "open": 0.2079, "high": 0.2086, "low": 0.2079, "close": 0.2085, "volume": 20414.8, "quote_volume": 4256.10295, "trades": 27, "taker_buy_volume": 2916.2, "taker_buy_quote": 607.55281}, {"ts": 1770451560000, "open": 0.2084, "high": 0.2084, "low": 0.2083, "close": 0.2083, "volume": 1152.5, "quote_volume": 240.10837, "trades": 9, "taker_buy_volume": 678.2, "taker_buy_quote": 141.26906}, {"ts": 1770451620000, "open": 0.2084, "high": 0.2085, "low": 0.2082, "close": 0.2084, "volume": 755.7, "quote_volume": 157.47826, "trades": 7, "taker_buy_volume": 144.3, "taker_buy_quote": 30.07693}, {"ts": 1770451680000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 2818.2, "quote_volume": 586.86622, "trades": 12, "taker_buy_volume": 2624.1, "taker_buy_quote": 546.44962}, {"ts": 1770451740000, "open": 0.2082, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 472.1, "quote_volume": 98.28641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451800000, "open": 0.208, "high": 0.2083, "low": 0.208, "close": 0.2083, "volume": 539.3, "quote_volume": 112.21285, "trades": 6, "taker_buy_volume": 192.3, "taker_buy_quote": 40.03685}, {"ts": 1770451860000, "open": 0.2081, "high": 0.2088, "low": 0.208, "close": 0.2088, "volume": 7768.4, "quote_volume": 1618.09124, "trades": 29, "taker_buy_volume": 4711.1, "taker_buy_quote": 981.88043}, {"ts": 1770451920000, "open": 0.2088, "high": 0.209, "low": 0.2084, "close": 0.2084, "volume": 2007.3, "quote_volume": 419.21618, "trades": 26, "taker_buy_volume": 1641.5, "taker_buy_quote": 342.9103}, {"ts": 1770451980000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 48.1, "quote_volume": 10.01923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452040000, "open": 0.2084, "high": 0.2084, "low": 0.2082, "close": 0.2082, "volume": 550.5, "quote_volume": 114.66915, "trades": 4, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1770452100000, "open": 0.2082, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 656.2, "quote_volume": 136.5879, "trades": 6, "taker_buy_volume": 108.9, "taker_buy_quote": 22.68387}, {"ts": 1770452160000, "open": 0.208, "high": 0.208, "low": 0.2077, "close": 0.2077, "volume": 192.7, "quote_volume": 40.05269, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452220000, "open": 0.2078, "high": 0.208, "low": 0.2078, "close": 0.2078, "volume": 438.3, "quote_volume": 91.0932, "trades": 5, "taker_buy_volume": 390.1, "taker_buy_quote": 81.07724}, {"ts": 1770452280000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 144.7, "quote_volume": 30.03971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452340000, "open": 0.2076, "high": 0.208, "low": 0.2076, "close": 0.208, "volume": 563.3, "quote_volume": 117.01683, "trades": 8, "taker_buy_volume": 563.3, "taker_buy_quote": 117.01683}, {"ts": 1770452400000, "open": 0.2081, "high": 0.2089, "low": 0.2081, "close": 0.2089, "volume": 1193.2, "quote_volume": 248.77968, "trades": 14, "taker_buy_volume": 1193.2, "taker_buy_quote": 248.77968}, {"ts": 1770452460000, "open": 0.2088, "high": 0.2088, "low": 0.2085, "close": 0.2086, "volume": 549.7, "quote_volume": 114.70799, "trades": 7, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0128}, {"ts": 1770452520000, "open": 0.2087, "high": 0.2089, "low": 0.2087, "close": 0.2087, "volume": 654.1, "quote_volume": 136.57128, "trades": 8, "taker_buy_volume": 144.0, "taker_buy_quote": 30.0672}, {"ts": 1770452580000, "open": 0.2089, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 659.2, "quote_volume": 137.70208, "trades": 5, "taker_buy_volume": 611.2, "taker_buy_quote": 127.67968}, {"ts": 1770452640000, "open": 0.209, "high": 0.2091, "low": 0.209, "close": 0.2091, "volume": 2868.2, "quote_volume": 599.73582, "trades": 4, "taker_buy_volume": 2868.2, "taker_buy_quote": 599.73582}, {"ts": 1770452700000, "open": 0.2089, "high": 0.2092, "low": 0.2086, "close": 0.209, "volume": 26124.0, "quote_volume": 5456.77352, "trades": 68, "taker_buy_volume": 16078.7, "taker_buy_quote": 3356.65857}, {"ts": 1770452760000, "open": 0.2089, "high": 0.2089, "low": 0.2086, "close": 0.2088, "volume": 4024.3, "quote_volume": 840.36268, "trades": 16, "taker_buy_volume": 48.6, "taker_buy_quote": 10.14282}, {"ts": 1770452820000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 97.8, "quote_volume": 20.41086, "trades": 2, "taker_buy_volume": 97.8, "taker_buy_quote": 20.41086}, {"ts": 1770452880000, "open": 0.2089, "high": 0.2091, "low": 0.2088, "close": 0.2088, "volume": 1670.7, "quote_volume": 349.20396, "trades": 7, "taker_buy_volume": 1622.7, "taker_buy_quote": 339.18156}, {"ts": 1770452940000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 48.0, "quote_volume": 10.0176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453000000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 714.9, "quote_volume": 149.34261, "trades": 6, "taker_buy_volume": 714.9, "taker_buy_quote": 149.34261}, {"ts": 1770453060000, "open": 0.209, "high": 0.2096, "low": 0.209, "close": 0.2093, "volume": 2878.2, "quote_volume": 602.65187, "trades": 18, "taker_buy_volume": 992.8, "taker_buy_quote": 207.99026}, {"ts": 1770453120000, "open": 0.2092, "high": 0.2093, "low": 0.2092, "close": 0.2093, "volume": 1429.1, "quote_volume": 299.05433, "trades": 4, "taker_buy_volume": 1381.3, "taker_buy_quote": 289.05457}, {"ts": 1770453180000, "open": 0.2091, "high": 0.2091, "low": 0.2088, "close": 0.209, "volume": 533.2, "quote_volume": 111.4244, "trades": 9, "taker_buy_volume": 341.5, "taker_buy_quote": 71.3687}, {"ts": 1770453240000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453300000, "open": 0.2088, "high": 0.209, "low": 0.2088, "close": 0.209, "volume": 453.7, "quote_volume": 94.73836, "trades": 3, "taker_buy_volume": 29.0, "taker_buy_quote": 6.061}, {"ts": 1770453360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453420000, "open": 0.2088, "high": 0.2089, "low": 0.2083, "close": 0.2088, "volume": 19131.7, "quote_volume": 3989.11442, "trades": 43, "taker_buy_volume": 7896.8, "taker_buy_quote": 1647.06434}, {"ts": 1770453480000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 48.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453540000, "open": 0.2085, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 177.1, "quote_volume": 36.90433, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453600000, "open": 0.2083, "high": 0.2088, "low": 0.2083, "close": 0.2088, "volume": 1927.0, "quote_volume": 401.6342, "trades": 11, "taker_buy_volume": 1504.6, "taker_buy_quote": 313.64828}, {"ts": 1770453660000, "open": 0.2089, "high": 0.209, "low": 0.2089, "close": 0.209, "volume": 95.9, "quote_volume": 20.0383, "trades": 2, "taker_buy_volume": 95.9, "taker_buy_quote": 20.0383}, {"ts": 1770453720000, "open": 0.2089, "high": 0.2092, "low": 0.2089, "close": 0.2092, "volume": 11922.5, "quote_volume": 2490.98513, "trades": 31, "taker_buy_volume": 1874.0, "taker_buy_quote": 391.85348}, {"ts": 1770453780000, "open": 0.2092, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 676.7, "quote_volume": 141.50268, "trades": 10, "taker_buy_volume": 47.1, "taker_buy_quote": 9.85332}, {"ts": 1770453840000, "open": 0.2092, "high": 0.2092, "low": 0.2089, "close": 0.2089, "volume": 895.8, "quote_volume": 187.16136, "trades": 6, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02068}, {"ts": 1770453900000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2092, "volume": 156.8, "quote_volume": 32.79487, "trades": 4, "taker_buy_volume": 127.8, "taker_buy_quote": 26.73097}, {"ts": 1770453960000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 47.9, "quote_volume": 10.02547, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02547}, {"ts": 1770454020000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 614.0, "quote_volume": 128.4488, "trades": 1, "taker_buy_volume": 614.0, "taker_buy_quote": 128.4488}, {"ts": 1770454080000, "open": 0.2094, "high": 0.2097, "low": 0.2094, "close": 0.2096, "volume": 7020.8, "quote_volume": 1470.90375, "trades": 14, "taker_buy_volume": 5966.6, "taker_buy_quote": 1249.91053}, {"ts": 1770454140000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 603.0, "quote_volume": 126.3139, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454200000, "open": 0.2094, "high": 0.2096, "low": 0.2094, "close": 0.2095, "volume": 168.6, "quote_volume": 35.31918, "trades": 4, "taker_buy_volume": 47.8, "taker_buy_quote": 10.01888}, {"ts": 1770454260000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 47.8, "quote_volume": 10.01888, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.01888}, {"ts": 1770454320000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454380000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 857.2, "quote_volume": 179.75484, "trades": 3, "taker_buy_volume": 857.2, "taker_buy_quote": 179.75484}, {"ts": 1770454440000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 862.8, "quote_volume": 180.92438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454500000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 47.8, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02366}, {"ts": 1770454560000, "open": 0.2097, "high": 0.2097, "low": 0.2095, "close": 0.2095, "volume": 481.5, "quote_volume": 100.95621, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454620000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 420.0, "quote_volume": 88.032, "trades": 2, "taker_buy_volume": 420.0, "taker_buy_quote": 88.032}, {"ts": 1770454680000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454740000, "open": 0.2096, "high": 0.2097, "low": 0.2096, "close": 0.2097, "volume": 7884.3, "quote_volume": 1653.1526, "trades": 7, "taker_buy_volume": 7884.3, "taker_buy_quote": 1653.1526}, {"ts": 1770454800000, "open": 0.2096, "high": 0.2096, "low": 0.2095, "close": 0.2095, "volume": 2797.1, "quote_volume": 585.99723, "trades": 13, "taker_buy_volume": 2398.3, "taker_buy_quote": 502.44385}, {"ts": 1770454860000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 47.8, "quote_volume": 10.01888, "trades": 2, "taker_buy_volume": 47.8, "taker_buy_quote": 10.01888}, {"ts": 1770454920000, "open": 0.2097, "high": 0.2098, "low": 0.2097, "close": 0.2098, "volume": 95.6, "quote_volume": 20.0521, "trades": 4, "taker_buy_volume": 95.6, "taker_buy_quote": 20.0521}, {"ts": 1770454980000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 1197.6, "quote_volume": 251.31662, "trades": 6, "taker_buy_volume": 47.7, "taker_buy_quote": 10.01223}, {"ts": 1770455040000, "open": 0.2099, "high": 0.2099, "low": 0.2097, "close": 0.2097, "volume": 821.2, "quote_volume": 172.3188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455100000, "open": 0.2096, "high": 0.2096, "low": 0.2095, "close": 0.2095, "volume": 1389.8, "quote_volume": 291.22208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455160000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 800.0, "quote_volume": 167.52, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455220000, "open": 0.2096, "high": 0.21, "low": 0.2096, "close": 0.2099, "volume": 4434.5, "quote_volume": 930.46707, "trades": 17, "taker_buy_volume": 3307.6, "taker_buy_quote": 693.88069}, {"ts": 1770455280000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 610.2, "quote_volume": 128.08098, "trades": 4, "taker_buy_volume": 515.2, "taker_buy_quote": 108.14048}, {"ts": 1770455340000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455400000, "open": 0.21, "high": 0.21, "low": 0.2098, "close": 0.2098, "volume": 8464.4, "quote_volume": 1776.66887, "trades": 11, "taker_buy_volume": 1193.4, "taker_buy_quote": 250.49466}, {"ts": 1770455460000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 164.7, "quote_volume": 34.5753, "trades": 3, "taker_buy_volume": 95.4, "taker_buy_quote": 20.02923}, {"ts": 1770455520000, "open": 0.2098, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 829.5, "quote_volume": 174.10024, "trades": 8, "taker_buy_volume": 636.4, "taker_buy_quote": 133.58036}, {"ts": 1770455580000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 144.1, "quote_volume": 30.23218, "trades": 6, "taker_buy_volume": 96.4, "taker_buy_quote": 20.22472}, {"ts": 1770455640000, "open": 0.2099, "high": 0.2101, "low": 0.2099, "close": 0.2101, "volume": 656.9, "quote_volume": 137.96232, "trades": 5, "taker_buy_volume": 656.9, "taker_buy_quote": 137.96232}, {"ts": 1770455700000, "open": 0.2098, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 95.5, "quote_volume": 20.03112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455760000, "open": 0.2096, "high": 0.2096, "low": 0.2095, "close": 0.2095, "volume": 341.1, "quote_volume": 71.48978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455820000, "open": 0.2094, "high": 0.2094, "low": 0.2093, "close": 0.2093, "volume": 95.7, "quote_volume": 20.03479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455880000, "open": 0.2094, "high": 0.2094, "low": 0.2093, "close": 0.2093, "volume": 3234.3, "quote_volume": 677.25764, "trades": 6, "taker_buy_volume": 2472.3, "taker_buy_quote": 517.69962}, {"ts": 1770455940000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 1647.8, "quote_volume": 345.04932, "trades": 7, "taker_buy_volume": 929.0, "taker_buy_quote": 194.5326}, {"ts": 1770456000000, "open": 0.2093, "high": 0.2093, "low": 0.2091, "close": 0.2093, "volume": 2260.9, "quote_volume": 472.93135, "trades": 16, "taker_buy_volume": 1313.3, "taker_buy_quote": 274.70057}, {"ts": 1770456060000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 292.2, "quote_volume": 61.15746, "trades": 7, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02547}, {"ts": 1770456120000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 32.0, "quote_volume": 6.6976, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 6.6976}, {"ts": 1770456180000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456240000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456300000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456360000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 97.7, "quote_volume": 20.42907, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456420000, "open": 0.209, "high": 0.209, "low": 0.2087, "close": 0.2087, "volume": 707.0, "quote_volume": 147.57965, "trades": 5, "taker_buy_volume": 515.2, "taker_buy_quote": 107.52224}, {"ts": 1770456480000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 939.4, "quote_volume": 195.8697, "trades": 6, "taker_buy_volume": 843.4, "taker_buy_quote": 175.8489}, {"ts": 1770456540000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 602.3, "quote_volume": 125.57955, "trades": 6, "taker_buy_volume": 602.3, "taker_buy_quote": 125.57955}, {"ts": 1770456600000, "open": 0.2086, "high": 0.2088, "low": 0.2086, "close": 0.2088, "volume": 15224.3, "quote_volume": 3176.63185, "trades": 11, "taker_buy_volume": 12684.0, "taker_buy_quote": 2646.72527}, {"ts": 1770456660000, "open": 0.2087, "high": 0.2088, "low": 0.2087, "close": 0.2088, "volume": 3239.0, "quote_volume": 676.08669, "trades": 3, "taker_buy_volume": 3239.0, "taker_buy_quote": 676.08669}, {"ts": 1770456720000, "open": 0.2086, "high": 0.2086, "low": 0.208, "close": 0.208, "volume": 487.9, "quote_volume": 101.6246, "trades": 13, "taker_buy_volume": 41.9, "taker_buy_quote": 8.7152}, {"ts": 1770456780000, "open": 0.2079, "high": 0.2082, "low": 0.2075, "close": 0.2079, "volume": 12216.0, "quote_volume": 2538.67821, "trades": 49, "taker_buy_volume": 5172.8, "taker_buy_quote": 1076.31475}, {"ts": 1770456840000, "open": 0.2078, "high": 0.2081, "low": 0.2078, "close": 0.2081, "volume": 7880.0, "quote_volume": 1639.46053, "trades": 10, "taker_buy_volume": 7524.0, "taker_buy_quote": 1565.48373}, {"ts": 1770456900000, "open": 0.2081, "high": 0.2084, "low": 0.2081, "close": 0.2084, "volume": 10665.2, "quote_volume": 2220.93189, "trades": 20, "taker_buy_volume": 10665.2, "taker_buy_quote": 2220.93189}, {"ts": 1770456960000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457020000, "open": 0.2081, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 2710.2, "quote_volume": 563.46501, "trades": 5, "taker_buy_volume": 2565.9, "taker_buy_quote": 533.45061}, {"ts": 1770457080000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457140000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2076, "volume": 315.3, "quote_volume": 65.47074, "trades": 5, "taker_buy_volume": 39.4, "taker_buy_quote": 8.17944}, {"ts": 1770457200000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 157.2, "quote_volume": 32.619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457260000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 77.3, "quote_volume": 16.04748, "trades": 2, "taker_buy_volume": 77.3, "taker_buy_quote": 16.04748}, {"ts": 1770457320000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 32.0, "quote_volume": 6.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457380000, "open": 0.2077, "high": 0.2078, "low": 0.2077, "close": 0.2078, "volume": 96.5, "quote_volume": 20.04787, "trades": 2, "taker_buy_volume": 96.5, "taker_buy_quote": 20.04787}, {"ts": 1770457440000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457500000, "open": 0.2077, "high": 0.2078, "low": 0.2076, "close": 0.2078, "volume": 1793.6, "quote_volume": 372.52586, "trades": 7, "taker_buy_volume": 424.0, "taker_buy_quote": 88.1072}, {"ts": 1770457560000, "open": 0.2077, "high": 0.2077, "low": 0.2074, "close": 0.2074, "volume": 2188.6, "quote_volume": 454.15771, "trades": 7, "taker_buy_volume": 140.2, "taker_buy_quote": 29.11954}, {"ts": 1770457620000, "open": 0.2073, "high": 0.2075, "low": 0.2072, "close": 0.2075, "volume": 7001.3, "quote_volume": 1452.04166, "trades": 10, "taker_buy_volume": 6770.0, "taker_buy_quote": 1404.098}, {"ts": 1770457680000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2078, "volume": 3818.5, "quote_volume": 793.12375, "trades": 13, "taker_buy_volume": 3818.5, "taker_buy_quote": 793.12375}, {"ts": 1770457740000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 322.0, "quote_volume": 66.815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457800000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 77.3, "quote_volume": 16.04748, "trades": 3, "taker_buy_volume": 77.3, "taker_buy_quote": 16.04748}, {"ts": 1770457860000, "open": 0.2077, "high": 0.2078, "low": 0.2077, "close": 0.2078, "volume": 96.0, "quote_volume": 19.94397, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 19.94397}, {"ts": 1770457920000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 855.0, "quote_volume": 177.498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457980000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 30.7, "quote_volume": 6.37639, "trades": 1, "taker_buy_volume": 30.7, "taker_buy_quote": 6.37639}, {"ts": 1770458040000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 96.4, "quote_volume": 20.03674, "trades": 2, "taker_buy_volume": 96.4, "taker_buy_quote": 20.03674}, {"ts": 1770458100000, "open": 0.208, "high": 0.2081, "low": 0.208, "close": 0.2081, "volume": 341.9, "quote_volume": 71.14457, "trades": 5, "taker_buy_volume": 96.4, "taker_buy_quote": 20.05602}, {"ts": 1770458160000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 1641.9, "quote_volume": 341.84839, "trades": 6, "taker_buy_volume": 1641.9, "taker_buy_quote": 341.84839}, {"ts": 1770458220000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458280000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.2081, "volume": 22291.7, "quote_volume": 4638.18393, "trades": 10, "taker_buy_volume": 15570.4, "taker_buy_quote": 3240.14872}, {"ts": 1770458340000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 48.1, "quote_volume": 10.01442, "trades": 2, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01442}, {"ts": 1770458400000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 778.2, "quote_volume": 162.02124, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 54.7566}, {"ts": 1770458460000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 1274.6, "quote_volume": 265.45172, "trades": 12, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01923}, {"ts": 1770458520000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 48.1, "quote_volume": 10.01442, "trades": 2, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01442}, {"ts": 1770458580000, "open": 0.2083, "high": 0.2087, "low": 0.2083, "close": 0.2086, "volume": 801.0, "quote_volume": 167.07305, "trades": 17, "taker_buy_volume": 371.6, "taker_buy_quote": 77.47857}, {"ts": 1770458640000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 203.0, "quote_volume": 42.341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458700000, "open": 0.2084, "high": 0.2084, "low": 0.2083, "close": 0.2083, "volume": 192.1, "quote_volume": 40.02883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458760000, "open": 0.2082, "high": 0.2082, "low": 0.208, "close": 0.208, "volume": 144.3, "quote_volume": 30.02883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458820000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 96.3, "quote_volume": 20.01595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458880000, "open": 0.2079, "high": 0.2082, "low": 0.2079, "close": 0.2082, "volume": 3887.2, "quote_volume": 808.54721, "trades": 7, "taker_buy_volume": 3887.2, "taker_buy_quote": 808.54721}, {"ts": 1770458940000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 48.1, "quote_volume": 10.00961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459000000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459060000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 48.1, "quote_volume": 10.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459120000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459180000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 372.3, "quote_volume": 77.46605, "trades": 3, "taker_buy_volume": 276.5, "taker_buy_quote": 57.53965}, {"ts": 1770459240000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 72.1, "quote_volume": 14.98959, "trades": 2, "taker_buy_volume": 24.0, "taker_buy_quote": 4.9896}, {"ts": 1770459300000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459360000, "open": 0.208, "high": 0.208, "low": 0.2079, "close": 0.2079, "volume": 74.6, "quote_volume": 15.51187, "trades": 2, "taker_buy_volume": 25.3, "taker_buy_quote": 5.2624}, {"ts": 1770459420000, "open": 0.2079, "high": 0.2079, "low": 0.2077, "close": 0.2077, "volume": 101.0, "quote_volume": 20.9878, "trades": 3, "taker_buy_volume": 26.4, "taker_buy_quote": 5.48856}, {"ts": 1770459480000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.2081, "volume": 247.2, "quote_volume": 51.42786, "trades": 4, "taker_buy_volume": 247.2, "taker_buy_quote": 51.42786}, {"ts": 1770459540000, "open": 0.208, "high": 0.208, "low": 0.2079, "close": 0.2079, "volume": 96.2, "quote_volume": 20.00479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459600000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 351.0, "quote_volume": 72.9729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459660000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459720000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459780000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459840000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459900000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459960000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460020000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 206.1, "quote_volume": 42.88941, "trades": 4, "taker_buy_volume": 77.1, "taker_buy_quote": 16.04451}, {"ts": 1770460080000, "open": 0.2082, "high": 0.2084, "low": 0.2078, "close": 0.2078, "volume": 11647.5, "quote_volume": 2422.01166, "trades": 17, "taker_buy_volume": 1523.2, "taker_buy_quote": 317.30325}, {"ts": 1770460140000, "open": 0.2081, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 2683.8, "quote_volume": 558.29832, "trades": 11, "taker_buy_volume": 470.8, "taker_buy_quote": 97.97348}, {"ts": 1770460200000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 211.3, "quote_volume": 43.98784, "trades": 4, "taker_buy_volume": 211.3, "taker_buy_quote": 43.98784}, {"ts": 1770460260000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460320000, "open": 0.2081, "high": 0.2081, "low": 0.2078, "close": 0.2078, "volume": 286.9, "quote_volume": 59.64918, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460380000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2076, "volume": 166.6, "quote_volume": 34.58351, "trades": 6, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1770460440000, "open": 0.2075, "high": 0.2075, "low": 0.2074, "close": 0.2074, "volume": 264.0, "quote_volume": 54.75843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460500000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460560000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 48.3, "quote_volume": 10.01259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460620000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 48.3, "quote_volume": 10.01742, "trades": 2, "taker_buy_volume": 48.3, "taker_buy_quote": 10.01742}, {"ts": 1770460680000, "open": 0.2073, "high": 0.2073, "low": 0.2071, "close": 0.2071, "volume": 423.4, "quote_volume": 87.70063, "trades": 5, "taker_buy_volume": 245.5, "taker_buy_quote": 50.84305}, {"ts": 1770460740000, "open": 0.207, "high": 0.207, "low": 0.2069, "close": 0.2069, "volume": 134.6, "quote_volume": 27.85358, "trades": 4, "taker_buy_volume": 37.8, "taker_buy_quote": 7.82082}, {"ts": 1770460800000, "open": 0.2071, "high": 0.2073, "low": 0.2071, "close": 0.2073, "volume": 145.1, "quote_volume": 30.06471, "trades": 3, "taker_buy_volume": 145.1, "taker_buy_quote": 30.06471}, {"ts": 1770460860000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 96.6, "quote_volume": 20.03967, "trades": 2, "taker_buy_volume": 96.6, "taker_buy_quote": 20.03967}, {"ts": 1770460920000, "open": 0.2076, "high": 0.2077, "low": 0.2076, "close": 0.2076, "volume": 920.3, "quote_volume": 191.05911, "trades": 5, "taker_buy_volume": 546.8, "taker_buy_quote": 113.52051}, {"ts": 1770460980000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 424.0, "quote_volume": 88.0648, "trades": 1, "taker_buy_volume": 424.0, "taker_buy_quote": 88.0648}, {"ts": 1770461040000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461100000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461160000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461220000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461280000, "open": 0.2075, "high": 0.2075, "low": 0.2074, "close": 0.2074, "volume": 96.6, "quote_volume": 20.03967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461340000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461400000, "open": 0.2076, "high": 0.2081, "low": 0.2076, "close": 0.2081, "volume": 491.8, "quote_volume": 102.16994, "trades": 10, "taker_buy_volume": 491.8, "taker_buy_quote": 102.16994}, {"ts": 1770461460000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 2451.9, "quote_volume": 509.9952, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461520000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461580000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 206.9, "quote_volume": 43.05589, "trades": 2, "taker_buy_volume": 206.9, "taker_buy_quote": 43.05589}, {"ts": 1770461640000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461700000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461760000, "open": 0.208, "high": 0.208, "low": 0.2079, "close": 0.2079, "volume": 194.3, "quote_volume": 40.39978, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461820000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 48.1, "quote_volume": 10.00961, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.00961}, {"ts": 1770461880000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461940000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462000000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462060000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 510.2, "quote_volume": 106.22364, "trades": 3, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01442}, {"ts": 1770462120000, "open": 0.2081, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 144.3, "quote_volume": 30.0144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462180000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 48.2, "quote_volume": 10.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462240000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.2081, "volume": 144.5, "quote_volume": 30.05599, "trades": 5, "taker_buy_volume": 144.5, "taker_buy_quote": 30.05599}, {"ts": 1770462300000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462360000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 115.6, "quote_volume": 24.0448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462420000, "open": 0.2079, "high": 0.2079, "low": 0.2077, "close": 0.2078, "volume": 2862.1, "quote_volume": 594.74267, "trades": 11, "taker_buy_volume": 2700.6, "taker_buy_quote": 561.18468}, {"ts": 1770462480000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.2081, "volume": 144.5, "quote_volume": 30.05599, "trades": 3, "taker_buy_volume": 144.5, "taker_buy_quote": 30.05599}, {"ts": 1770462540000, "open": 0.208, "high": 0.208, "low": 0.2079, "close": 0.2079, "volume": 96.4, "quote_volume": 20.04638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462600000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 48.2, "quote_volume": 10.01596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462660000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.2081, "volume": 9300.0, "quote_volume": 1934.28339, "trades": 18, "taker_buy_volume": 9300.0, "taker_buy_quote": 1934.28339}, {"ts": 1770462720000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2076, "volume": 949.4, "quote_volume": 197.18324, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462780000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 137.5, "quote_volume": 28.5725, "trades": 2, "taker_buy_volume": 137.5, "taker_buy_quote": 28.5725}, {"ts": 1770462840000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462900000, "open": 0.2075, "high": 0.2077, "low": 0.2075, "close": 0.2077, "volume": 3137.0, "quote_volume": 651.30438, "trades": 10, "taker_buy_volume": 2142.0, "taker_buy_quote": 444.84188}, {"ts": 1770462960000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463020000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463080000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 144.7, "quote_volume": 30.02525, "trades": 3, "taker_buy_volume": 96.4, "taker_buy_quote": 20.003}, {"ts": 1770463140000, "open": 0.2076, "high": 0.208, "low": 0.2076, "close": 0.208, "volume": 8999.1, "quote_volume": 1870.62372, "trades": 26, "taker_buy_volume": 8560.6, "taker_buy_quote": 1779.48895}, {"ts": 1770463200000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463260000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463320000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 181.5, "quote_volume": 37.7157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463380000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 48.2, "quote_volume": 10.01114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463440000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2075, "volume": 96.5, "quote_volume": 20.02857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463500000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 1314.7, "quote_volume": 272.66878, "trades": 5, "taker_buy_volume": 945.0, "taker_buy_quote": 195.993}, {"ts": 1770463560000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 321.5, "quote_volume": 66.71125, "trades": 5, "taker_buy_volume": 321.5, "taker_buy_quote": 66.71125}, {"ts": 1770463620000, "open": 0.2074, "high": 0.2078, "low": 0.2074, "close": 0.2076, "volume": 9795.2, "quote_volume": 2033.85178, "trades": 19, "taker_buy_volume": 8480.0, "taker_buy_quote": 1760.9193}, {"ts": 1770463680000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 48.3, "quote_volume": 10.02225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463740000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2075, "volume": 401.3, "quote_volume": 83.27458, "trades": 2, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1770463800000, "open": 0.2077, "high": 0.2081, "low": 0.2077, "close": 0.2081, "volume": 6030.4, "quote_volume": 1253.76047, "trades": 14, "taker_buy_volume": 6030.4, "taker_buy_quote": 1253.76047}, {"ts": 1770463860000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 30.0, "quote_volume": 6.237, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 6.237}, {"ts": 1770463920000, "open": 0.2081, "high": 0.2084, "low": 0.2081, "close": 0.2083, "volume": 8181.3, "quote_volume": 1703.93867, "trades": 42, "taker_buy_volume": 7690.3, "taker_buy_quote": 1601.66337}, {"ts": 1770463980000, "open": 0.2081, "high": 0.2081, "low": 0.2078, "close": 0.2079, "volume": 17974.1, "quote_volume": 3736.93082, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464040000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464100000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464160000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 228.5, "quote_volume": 47.55085, "trades": 5, "taker_buy_volume": 228.5, "taker_buy_quote": 47.55085}, {"ts": 1770464220000, "open": 0.208, "high": 0.208, "low": 0.2078, "close": 0.2079, "volume": 2862.0, "quote_volume": 594.74285, "trades": 6, "taker_buy_volume": 2717.7, "taker_buy_quote": 564.74288}, {"ts": 1770464280000, "open": 0.208, "high": 0.2081, "low": 0.2079, "close": 0.208, "volume": 5276.5, "quote_volume": 1097.7701, "trades": 13, "taker_buy_volume": 5180.3, "taker_buy_quote": 1077.76531}, {"ts": 1770464340000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 30.6, "quote_volume": 6.35868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464400000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 515.2, "quote_volume": 107.1616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464460000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464520000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 925.1, "quote_volume": 192.24066, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464580000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 2862.0, "quote_volume": 595.0098, "trades": 1, "taker_buy_volume": 2862.0, "taker_buy_quote": 595.0098}, {"ts": 1770464640000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 77.0, "quote_volume": 16.0083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464700000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 325.0, "quote_volume": 67.5675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464760000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464820000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464880000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464940000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 48.2, "quote_volume": 10.01596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465000000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 542.2, "quote_volume": 112.66916, "trades": 2, "taker_buy_volume": 27.0, "taker_buy_quote": 5.6106}, {"ts": 1770465060000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 192.5, "quote_volume": 40.02075, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 40.02075}, {"ts": 1770465120000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 96.4, "quote_volume": 20.0271, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465180000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 125.2, "quote_volume": 26.01656, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1770465240000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465300000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465360000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 26.0, "quote_volume": 5.4054, "trades": 1, "taker_buy_volume": 26.0, "taker_buy_quote": 5.4054}, {"ts": 1770465420000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.2081, "volume": 3322.1, "quote_volume": 690.96082, "trades": 6, "taker_buy_volume": 3322.1, "taker_buy_quote": 690.96082}, {"ts": 1770465480000, "open": 0.2082, "high": 0.2085, "low": 0.2082, "close": 0.2084, "volume": 10416.3, "quote_volume": 2169.80503, "trades": 11, "taker_buy_volume": 10130.3, "taker_buy_quote": 2110.20263}, {"ts": 1770465540000, "open": 0.2084, "high": 0.2084, "low": 0.2083, "close": 0.2084, "volume": 1094.4, "quote_volume": 228.06815, "trades": 5, "taker_buy_volume": 1046.3, "taker_buy_quote": 218.04892}, {"ts": 1770465600000, "open": 0.2083, "high": 0.2089, "low": 0.2081, "close": 0.2089, "volume": 1043.9, "quote_volume": 217.57748, "trades": 13, "taker_buy_volume": 899.6, "taker_buy_quote": 187.53422}, {"ts": 1770465660000, "open": 0.2091, "high": 0.2093, "low": 0.2084, "close": 0.2084, "volume": 13049.2, "quote_volume": 2730.19178, "trades": 28, "taker_buy_volume": 4518.6, "taker_buy_quote": 945.31484}, {"ts": 1770465720000, "open": 0.2086, "high": 0.2092, "low": 0.2086, "close": 0.209, "volume": 21183.1, "quote_volume": 4426.56025, "trades": 28, "taker_buy_volume": 11299.5, "taker_buy_quote": 2359.24462}, {"ts": 1770465780000, "open": 0.2089, "high": 0.2091, "low": 0.2088, "close": 0.2091, "volume": 1484.3, "quote_volume": 310.16623, "trades": 6, "taker_buy_volume": 1269.8, "taker_buy_quote": 265.37384}, {"ts": 1770465840000, "open": 0.2092, "high": 0.2093, "low": 0.2092, "close": 0.2093, "volume": 595.8, "quote_volume": 124.64615, "trades": 5, "taker_buy_volume": 95.8, "taker_buy_quote": 20.04615}, {"ts": 1770465900000, "open": 0.2092, "high": 0.2095, "low": 0.209, "close": 0.2095, "volume": 3525.4, "quote_volume": 737.55573, "trades": 11, "taker_buy_volume": 3429.6, "taker_buy_quote": 717.52874}, {"ts": 1770465960000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 167.6, "quote_volume": 35.1122, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466020000, "open": 0.2096, "high": 0.21, "low": 0.2095, "close": 0.2099, "volume": 2746.3, "quote_volume": 576.15553, "trades": 21, "taker_buy_volume": 1683.3, "taker_buy_quote": 353.05444}, {"ts": 1770466080000, "open": 0.2099, "high": 0.2106, "low": 0.2099, "close": 0.2102, "volume": 39138.0, "quote_volume": 8226.97706, "trades": 158, "taker_buy_volume": 20787.3, "taker_buy_quote": 4372.00698}, {"ts": 1770466140000, "open": 0.2103, "high": 0.2108, "low": 0.2103, "close": 0.2107, "volume": 10582.6, "quote_volume": 2226.93727, "trades": 35, "taker_buy_volume": 8941.4, "taker_buy_quote": 1881.30547}, {"ts": 1770466200000, "open": 0.2106, "high": 0.2108, "low": 0.2102, "close": 0.2107, "volume": 3528.6, "quote_volume": 743.62224, "trades": 19, "taker_buy_volume": 2971.8, "taker_buy_quote": 626.40026}, {"ts": 1770466260000, "open": 0.2106, "high": 0.2106, "low": 0.2103, "close": 0.2103, "volume": 10154.3, "quote_volume": 2137.99967, "trades": 15, "taker_buy_volume": 836.0, "taker_buy_quote": 175.9362}, {"ts": 1770466320000, "open": 0.2103, "high": 0.2108, "low": 0.2103, "close": 0.2108, "volume": 4641.1, "quote_volume": 976.3462, "trades": 13, "taker_buy_volume": 4641.1, "taker_buy_quote": 976.3462}, {"ts": 1770466380000, "open": 0.2109, "high": 0.2112, "low": 0.2109, "close": 0.211, "volume": 8404.7, "quote_volume": 1774.49475, "trades": 48, "taker_buy_volume": 3987.4, "taker_buy_quote": 842.0563}, {"ts": 1770466440000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.2109, "volume": 1691.2, "quote_volume": 356.82325, "trades": 8, "taker_buy_volume": 464.5, "taker_buy_quote": 98.05595}, {"ts": 1770466500000, "open": 0.2111, "high": 0.212, "low": 0.2107, "close": 0.2118, "volume": 20654.0, "quote_volume": 4362.68395, "trades": 101, "taker_buy_volume": 13492.9, "taker_buy_quote": 2846.87196}, {"ts": 1770466560000, "open": 0.2119, "high": 0.2124, "low": 0.2119, "close": 0.212, "volume": 22682.0, "quote_volume": 4811.16837, "trades": 86, "taker_buy_volume": 3245.2, "taker_buy_quote": 688.62844}, {"ts": 1770466620000, "open": 0.212, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 2469.0, "quote_volume": 523.35272, "trades": 10, "taker_buy_volume": 1621.8, "taker_buy_quote": 343.7748}, {"ts": 1770466680000, "open": 0.2119, "high": 0.2135, "low": 0.2118, "close": 0.2131, "volume": 35311.5, "quote_volume": 7518.15321, "trades": 134, "taker_buy_volume": 24355.5, "taker_buy_quote": 5186.72891}, {"ts": 1770466740000, "open": 0.213, "high": 0.2141, "low": 0.2129, "close": 0.2137, "volume": 38851.5, "quote_volume": 8302.06727, "trades": 111, "taker_buy_volume": 11045.4, "taker_buy_quote": 2360.11182}, {"ts": 1770466800000, "open": 0.2136, "high": 0.2136, "low": 0.2129, "close": 0.2129, "volume": 6071.3, "quote_volume": 1294.99428, "trades": 23, "taker_buy_volume": 1275.9, "taker_buy_quote": 272.15431}, {"ts": 1770466860000, "open": 0.213, "high": 0.2132, "low": 0.2128, "close": 0.2129, "volume": 50217.3, "quote_volume": 10703.55284, "trades": 32, "taker_buy_volume": 48362.6, "taker_buy_quote": 10308.67627}, {"ts": 1770466920000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2128, "volume": 1566.6, "quote_volume": 333.20777, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466980000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 1127.0, "quote_volume": 239.6002, "trades": 4, "taker_buy_volume": 515.2, "taker_buy_quote": 109.53152}, {"ts": 1770467040000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 6210.4, "quote_volume": 1319.25605, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467100000, "open": 0.2122, "high": 0.2123, "low": 0.2121, "close": 0.2122, "volume": 3994.0, "quote_volume": 847.73578, "trades": 8, "taker_buy_volume": 3833.7, "taker_buy_quote": 813.72537}, {"ts": 1770467160000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 683.1, "quote_volume": 145.08572, "trades": 3, "taker_buy_volume": 683.1, "taker_buy_quote": 145.08572}, {"ts": 1770467220000, "open": 0.2125, "high": 0.2125, "low": 0.2122, "close": 0.2124, "volume": 2076.0, "quote_volume": 440.88237, "trades": 12, "taker_buy_volume": 1110.7, "taker_buy_quote": 235.99544}, {"ts": 1770467280000, "open": 0.2125, "high": 0.2128, "low": 0.2125, "close": 0.2128, "volume": 188.5, "quote_volume": 40.08451, "trades": 6, "taker_buy_volume": 188.5, "taker_buy_quote": 40.08451}, {"ts": 1770467340000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 282.8, "quote_volume": 60.12328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467400000, "open": 0.2125, "high": 0.2139, "low": 0.2125, "close": 0.2134, "volume": 6900.6, "quote_volume": 1472.30759, "trades": 23, "taker_buy_volume": 2622.4, "taker_buy_quote": 559.56391}, {"ts": 1770467460000, "open": 0.2136, "high": 0.2143, "low": 0.2136, "close": 0.2138, "volume": 17950.6, "quote_volume": 3841.0805, "trades": 81, "taker_buy_volume": 12844.9, "taker_buy_quote": 2748.37718}, {"ts": 1770467520000, "open": 0.214, "high": 0.2141, "low": 0.2139, "close": 0.2139, "volume": 1624.1, "quote_volume": 347.52325, "trades": 9, "taker_buy_volume": 1436.9, "taker_buy_quote": 307.47181}, {"ts": 1770467580000, "open": 0.2138, "high": 0.214, "low": 0.2137, "close": 0.2139, "volume": 1499.2, "quote_volume": 320.6695, "trades": 16, "taker_buy_volume": 1101.9, "taker_buy_quote": 235.70109}, {"ts": 1770467640000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 93.8, "quote_volume": 20.04975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467700000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 187.6, "quote_volume": 40.06198, "trades": 7, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1770467760000, "open": 0.2136, "high": 0.2137, "low": 0.2133, "close": 0.2137, "volume": 3685.6, "quote_volume": 787.3594, "trades": 14, "taker_buy_volume": 3591.8, "taker_buy_quote": 767.34717}, {"ts": 1770467820000, "open": 0.2136, "high": 0.2136, "low": 0.2133, "close": 0.2133, "volume": 853.8, "quote_volume": 182.34354, "trades": 11, "taker_buy_volume": 515.2, "taker_buy_quote": 110.04672}, {"ts": 1770467880000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 93.9, "quote_volume": 20.01478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467940000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 94.0, "quote_volume": 20.0173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468000000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468060000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 2410.4, "quote_volume": 513.65154, "trades": 5, "taker_buy_volume": 2363.4, "taker_buy_quote": 503.64054}, {"ts": 1770468120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468180000, "open": 0.2129, "high": 0.2129, "low": 0.2124, "close": 0.2125, "volume": 4854.1, "quote_volume": 1031.72283, "trades": 20, "taker_buy_volume": 245.5, "taker_buy_quote": 52.16875}, {"ts": 1770468240000, "open": 0.2126, "high": 0.2126, "low": 0.2124, "close": 0.2124, "volume": 2996.9, "quote_volume": 636.94613, "trades": 17, "taker_buy_volume": 1197.4, "taker_buy_quote": 254.45221}, {"ts": 1770468300000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 94.2, "quote_volume": 20.02221, "trades": 2, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01346}, {"ts": 1770468360000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 47.1, "quote_volume": 10.01346, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01346}, {"ts": 1770468420000, "open": 0.2127, "high": 0.213, "low": 0.2127, "close": 0.213, "volume": 705.8, "quote_volume": 150.30714, "trades": 6, "taker_buy_volume": 656.5, "taker_buy_quote": 139.80624}, {"ts": 1770468480000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468540000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 354.6, "quote_volume": 75.49434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468600000, "open": 0.2131, "high": 0.2131, "low": 0.2129, "close": 0.2129, "volume": 2441.4, "quote_volume": 520.0182, "trades": 4, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0157}, {"ts": 1770468660000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 94.2, "quote_volume": 20.04105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468720000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 47.1, "quote_volume": 10.01346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468780000, "open": 0.2125, "high": 0.2125, "low": 0.2121, "close": 0.2122, "volume": 551.7, "quote_volume": 117.06742, "trades": 10, "taker_buy_volume": 282.9, "taker_buy_quote": 60.00781}, {"ts": 1770468840000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 141.6, "quote_volume": 30.0664, "trades": 4, "taker_buy_volume": 94.4, "taker_buy_quote": 20.04584}, {"ts": 1770468900000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468960000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469020000, "open": 0.2124, "high": 0.2128, "low": 0.2124, "close": 0.2128, "volume": 12236.6, "quote_volume": 2600.89876, "trades": 8, "taker_buy_volume": 12236.6, "taker_buy_quote": 2600.89876}, {"ts": 1770469080000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 1283.5, "quote_volume": 273.13351, "trades": 8, "taker_buy_volume": 111.6, "taker_buy_quote": 23.75319}, {"ts": 1770469140000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 4783.2, "quote_volume": 1018.70159, "trades": 6, "taker_buy_volume": 94.2, "taker_buy_quote": 20.05989}, {"ts": 1770469200000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 1583.1, "quote_volume": 337.37207, "trades": 6, "taker_buy_volume": 1583.1, "taker_buy_quote": 337.37207}, {"ts": 1770469260000, "open": 0.2133, "high": 0.2137, "low": 0.2133, "close": 0.2134, "volume": 3296.3, "quote_volume": 703.93665, "trades": 25, "taker_buy_volume": 2246.6, "taker_buy_quote": 479.80115}, {"ts": 1770469320000, "open": 0.2133, "high": 0.2133, "low": 0.2122, "close": 0.2122, "volume": 18429.7, "quote_volume": 3913.45494, "trades": 30, "taker_buy_volume": 287.7, "taker_buy_quote": 61.07526}, {"ts": 1770469380000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 94.2, "quote_volume": 20.01279, "trades": 2, "taker_buy_volume": 94.2, "taker_buy_quote": 20.01279}, {"ts": 1770469440000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 1284.0, "quote_volume": 272.9784, "trades": 2, "taker_buy_volume": 1284.0, "taker_buy_quote": 272.9784}, {"ts": 1770469500000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 3262.7, "quote_volume": 693.65002, "trades": 5, "taker_buy_volume": 3015.0, "taker_buy_quote": 640.989}, {"ts": 1770469560000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 619.8, "quote_volume": 131.7075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469620000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469680000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 47.1, "quote_volume": 10.00404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469740000, "open": 0.2126, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 4297.1, "quote_volume": 913.98846, "trades": 4, "taker_buy_volume": 4297.1, "taker_buy_quote": 913.98846}, {"ts": 1770469800000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 294.8, "quote_volume": 62.67448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469860000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 351.7, "quote_volume": 74.77142, "trades": 5, "taker_buy_volume": 351.7, "taker_buy_quote": 74.77142}, {"ts": 1770469920000, "open": 0.2125, "high": 0.2125, "low": 0.2121, "close": 0.2121, "volume": 7663.0, "quote_volume": 1627.53815, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469980000, "open": 0.212, "high": 0.212, "low": 0.2118, "close": 0.2119, "volume": 1048.3, "quote_volume": 222.1843, "trades": 9, "taker_buy_volume": 47.3, "taker_buy_quote": 10.02287}, {"ts": 1770470040000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470100000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 743.4, "quote_volume": 157.52646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470160000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470220000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 760.7, "quote_volume": 161.11626, "trades": 8, "taker_buy_volume": 245.5, "taker_buy_quote": 51.9969}, {"ts": 1770470280000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 47.3, "quote_volume": 10.02287, "trades": 2, "taker_buy_volume": 47.3, "taker_buy_quote": 10.02287}, {"ts": 1770470340000, "open": 0.212, "high": 0.2123, "low": 0.212, "close": 0.2123, "volume": 7610.8, "quote_volume": 1615.32321, "trades": 9, "taker_buy_volume": 7610.8, "taker_buy_quote": 1615.32321}, {"ts": 1770470400000, "open": 0.2122, "high": 0.2122, "low": 0.212, "close": 0.212, "volume": 1875.1, "quote_volume": 397.7285, "trades": 8, "taker_buy_volume": 515.2, "taker_buy_quote": 109.32544}, {"ts": 1770470460000, "open": 0.2119, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 4097.8, "quote_volume": 868.68245, "trades": 6, "taker_buy_volume": 4022.3, "taker_buy_quote": 852.684}, {"ts": 1770470520000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 47.2, "quote_volume": 10.01112, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01112}, {"ts": 1770470580000, "open": 0.212, "high": 0.212, "low": 0.2118, "close": 0.212, "volume": 236.3, "quote_volume": 50.07669, "trades": 5, "taker_buy_volume": 94.6, "taker_buy_quote": 20.05047}, {"ts": 1770470640000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 749.4, "quote_volume": 158.87752, "trades": 5, "taker_buy_volume": 749.4, "taker_buy_quote": 158.87752}, {"ts": 1770470700000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470760000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 44.1, "quote_volume": 9.3492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470820000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 50.3, "quote_volume": 10.65888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470880000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 47.2, "quote_volume": 10.01112, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01112}, {"ts": 1770470940000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471000000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471060000, "open": 0.212, "high": 0.212, "low": 0.2116, "close": 0.2116, "volume": 236.4, "quote_volume": 50.06947, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471120000, "open": 0.2117, "high": 0.2117, "low": 0.2112, "close": 0.2112, "volume": 284.2, "quote_volume": 60.09405, "trades": 8, "taker_buy_volume": 47.3, "taker_buy_quote": 10.01341}, {"ts": 1770471180000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471240000, "open": 0.2112, "high": 0.2116, "low": 0.2112, "close": 0.2114, "volume": 12634.0, "quote_volume": 2670.25864, "trades": 28, "taker_buy_volume": 11615.3, "taker_buy_quote": 2454.90546}, {"ts": 1770471300000, "open": 0.2116, "high": 0.2118, "low": 0.2114, "close": 0.2114, "volume": 486.0, "quote_volume": 102.85081, "trades": 14, "taker_buy_volume": 267.4, "taker_buy_quote": 56.61139}, {"ts": 1770471360000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 94.8, "quote_volume": 20.0265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471420000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 7756.3, "quote_volume": 1637.40645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471480000, "open": 0.2112, "high": 0.2112, "low": 0.2108, "close": 0.2108, "volume": 4877.5, "quote_volume": 1029.85452, "trades": 14, "taker_buy_volume": 3422.5, "taker_buy_quote": 722.832}, {"ts": 1770471540000, "open": 0.2109, "high": 0.2109, "low": 0.2106, "close": 0.2106, "volume": 573.6, "quote_volume": 120.90538, "trades": 7, "taker_buy_volume": 293.0, "taker_buy_quote": 61.76915}, {"ts": 1770471600000, "open": 0.2107, "high": 0.2109, "low": 0.2107, "close": 0.2109, "volume": 142.5, "quote_volume": 30.039, "trades": 3, "taker_buy_volume": 142.5, "taker_buy_quote": 30.039}, {"ts": 1770471660000, "open": 0.211, "high": 0.2112, "low": 0.211, "close": 0.2112, "volume": 3310.7, "quote_volume": 698.92225, "trades": 11, "taker_buy_volume": 3310.7, "taker_buy_quote": 698.92225}, {"ts": 1770471720000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471780000, "open": 0.2112, "high": 0.2112, "low": 0.211, "close": 0.211, "volume": 342.6, "quote_volume": 72.34288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471840000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 342.7, "quote_volume": 72.27068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471900000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 47.5, "quote_volume": 10.01775, "trades": 2, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1770471960000, "open": 0.2109, "high": 0.2109, "low": 0.2107, "close": 0.2107, "volume": 68492.9, "quote_volume": 14434.56521, "trades": 25, "taker_buy_volume": 133.0, "taker_buy_quote": 28.0231}, {"ts": 1770472020000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 515.2, "quote_volume": 108.60416, "trades": 1, "taker_buy_volume": 515.2, "taker_buy_quote": 108.60416}, {"ts": 1770472080000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 237.0, "quote_volume": 49.9359, "trades": 3, "taker_buy_volume": 237.0, "taker_buy_quote": 49.9359}, {"ts": 1770472140000, "open": 0.2109, "high": 0.2111, "low": 0.2109, "close": 0.2111, "volume": 3162.6, "quote_volume": 667.20647, "trades": 12, "taker_buy_volume": 3162.6, "taker_buy_quote": 667.20647}, {"ts": 1770472200000, "open": 0.2112, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 5058.7, "quote_volume": 1068.4668, "trades": 15, "taker_buy_volume": 3918.3, "taker_buy_quote": 827.61906}, {"ts": 1770472260000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 417.0, "quote_volume": 88.1121, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 88.1121}, {"ts": 1770472320000, "open": 0.2112, "high": 0.2112, "low": 0.2108, "close": 0.2111, "volume": 29487.1, "quote_volume": 6219.74353, "trades": 24, "taker_buy_volume": 8588.3, "taker_buy_quote": 1811.28195}, {"ts": 1770472380000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 47.4, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 10.01088}, {"ts": 1770472440000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472500000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 47.4, "quote_volume": 10.00614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472560000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 653.5, "quote_volume": 138.0192, "trades": 4, "taker_buy_volume": 653.5, "taker_buy_quote": 138.0192}, {"ts": 1770472620000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 47.4, "quote_volume": 10.01562, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 10.01562}, {"ts": 1770472680000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472740000, "open": 0.2114, "high": 0.2115, "low": 0.2112, "close": 0.2112, "volume": 4965.2, "quote_volume": 1050.10517, "trades": 9, "taker_buy_volume": 4808.5, "taker_buy_quote": 1016.99301}, {"ts": 1770472800000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 94.8, "quote_volume": 20.03598, "trades": 3, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1770472860000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 1210.8, "quote_volume": 255.71622, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472920000, "open": 0.2112, "high": 0.2113, "low": 0.2111, "close": 0.2112, "volume": 1928.4, "quote_volume": 407.28998, "trades": 19, "taker_buy_volume": 1881.0, "taker_buy_quote": 397.28384}, {"ts": 1770472980000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 94.0, "quote_volume": 19.8528, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 19.8528}, {"ts": 1770473040000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473100000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47.5, "quote_volume": 10.0225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473220000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 417.0, "quote_volume": 88.0287, "trades": 1, "taker_buy_volume": 417.0, "taker_buy_quote": 88.0287}, {"ts": 1770473280000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 47.5, "quote_volume": 10.02725, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1770473340000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2114, "volume": 1942.4, "quote_volume": 410.55762, "trades": 11, "taker_buy_volume": 1942.4, "taker_buy_quote": 410.55762}, {"ts": 1770473400000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2113, "volume": 4714.2, "quote_volume": 996.11606, "trades": 20, "taker_buy_volume": 4199.0, "taker_buy_quote": 887.2543}, {"ts": 1770473460000, "open": 0.2113, "high": 0.2117, "low": 0.2113, "close": 0.2117, "volume": 1158.7, "quote_volume": 244.98215, "trades": 11, "taker_buy_volume": 558.1, "taker_buy_quote": 118.04761}, {"ts": 1770473520000, "open": 0.2118, "high": 0.2118, "low": 0.2116, "close": 0.2118, "volume": 1961.6, "quote_volume": 415.28252, "trades": 12, "taker_buy_volume": 1914.3, "taker_buy_quote": 405.27384}, {"ts": 1770473580000, "open": 0.2116, "high": 0.2116, "low": 0.2113, "close": 0.2113, "volume": 704.5, "quote_volume": 149.04379, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473640000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 47.4, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473700000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 1996.0, "quote_volume": 421.3556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 273.6, "quote_volume": 57.7296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473820000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 165.9, "quote_volume": 35.00965, "trades": 2, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1770473880000, "open": 0.2112, "high": 0.2115, "low": 0.2112, "close": 0.2114, "volume": 456.9, "quote_volume": 96.54726, "trades": 9, "taker_buy_volume": 362.1, "taker_buy_quote": 76.50654}, {"ts": 1770473940000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 142.2, "quote_volume": 30.04686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474000000, "open": 0.2113, "high": 0.2116, "low": 0.2113, "close": 0.2116, "volume": 3664.4, "quote_volume": 775.00012, "trades": 10, "taker_buy_volume": 2569.4, "taker_buy_quote": 543.62662}, {"ts": 1770474060000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 119.1, "quote_volume": 25.18965, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 25.18965}, {"ts": 1770474120000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 436.4, "quote_volume": 92.34224, "trades": 3, "taker_buy_volume": 436.4, "taker_buy_quote": 92.34224}, {"ts": 1770474180000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474240000, "open": 0.2117, "high": 0.212, "low": 0.2117, "close": 0.2118, "volume": 5424.4, "quote_volume": 1149.16376, "trades": 20, "taker_buy_volume": 5027.0, "taker_buy_quote": 1065.00484}, {"ts": 1770474300000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 466.0, "quote_volume": 98.7402, "trades": 2, "taker_buy_volume": 414.0, "taker_buy_quote": 87.7266}, {"ts": 1770474360000, "open": 0.2121, "high": 0.2124, "low": 0.212, "close": 0.212, "volume": 3027.4, "quote_volume": 642.62828, "trades": 19, "taker_buy_volume": 2546.6, "taker_buy_quote": 540.62714}, {"ts": 1770474420000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 47.2, "quote_volume": 10.00168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474480000, "open": 0.2118, "high": 0.212, "low": 0.2118, "close": 0.212, "volume": 746.3, "quote_volume": 158.14989, "trades": 5, "taker_buy_volume": 699.0, "taker_buy_quote": 148.13175}, {"ts": 1770474540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474600000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 1206.9, "quote_volume": 255.50073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474660000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 47.3, "quote_volume": 10.00868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474720000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474780000, "open": 0.2116, "high": 0.2116, "low": 0.2114, "close": 0.2114, "volume": 609.8, "quote_volume": 129.01949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474840000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 562.6, "quote_volume": 118.87738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474900000, "open": 0.2112, "high": 0.2112, "low": 0.211, "close": 0.211, "volume": 610.0, "quote_volume": 128.72422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474960000, "open": 0.2111, "high": 0.2118, "low": 0.2111, "close": 0.2116, "volume": 13069.1, "quote_volume": 2762.6703, "trades": 24, "taker_buy_volume": 12587.6, "taker_buy_quote": 2660.74148}, {"ts": 1770475020000, "open": 0.2115, "high": 0.2115, "low": 0.2111, "close": 0.2111, "volume": 2016.6, "quote_volume": 425.94348, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475080000, "open": 0.211, "high": 0.211, "low": 0.2103, "close": 0.2103, "volume": 11202.3, "quote_volume": 2359.33294, "trades": 27, "taker_buy_volume": 769.2, "taker_buy_quote": 161.83896}, {"ts": 1770475140000, "open": 0.2103, "high": 0.2103, "low": 0.2097, "close": 0.21, "volume": 15065.9, "quote_volume": 3162.93396, "trades": 44, "taker_buy_volume": 11493.3, "taker_buy_quote": 2412.76143}, {"ts": 1770475200000, "open": 0.2101, "high": 0.2109, "low": 0.2101, "close": 0.2107, "volume": 750.1, "quote_volume": 157.82894, "trades": 12, "taker_buy_volume": 655.1, "taker_buy_quote": 137.80769}, {"ts": 1770475260000, "open": 0.2108, "high": 0.2108, "low": 0.2105, "close": 0.2106, "volume": 2614.3, "quote_volume": 550.6629, "trades": 20, "taker_buy_volume": 2409.7, "taker_buy_quote": 507.5789}, {"ts": 1770475320000, "open": 0.2104, "high": 0.2104, "low": 0.2101, "close": 0.2104, "volume": 16776.1, "quote_volume": 3527.13927, "trades": 10, "taker_buy_volume": 12002.9, "taker_buy_quote": 2524.26139}, {"ts": 1770475380000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 47.6, "quote_volume": 10.0198, "trades": 2, "taker_buy_volume": 47.6, "taker_buy_quote": 10.0198}, {"ts": 1770475440000, "open": 0.2106, "high": 0.2107, "low": 0.2106, "close": 0.2107, "volume": 95.1, "quote_volume": 20.03281, "trades": 4, "taker_buy_volume": 95.1, "taker_buy_quote": 20.03281}, {"ts": 1770475500000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 47.5, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.013}, {"ts": 1770475560000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 47.5, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475620000, "open": 0.2105, "high": 0.2105, "low": 0.21, "close": 0.2101, "volume": 1850.1, "quote_volume": 388.69732, "trades": 11, "taker_buy_volume": 1096.8, "taker_buy_quote": 230.38616}, {"ts": 1770475680000, "open": 0.2099, "high": 0.2099, "low": 0.2092, "close": 0.2093, "volume": 4171.6, "quote_volume": 874.21687, "trades": 25, "taker_buy_volume": 2210.7, "taker_buy_quote": 463.283}, {"ts": 1770475740000, "open": 0.2094, "high": 0.2096, "low": 0.2093, "close": 0.2095, "volume": 2075.6, "quote_volume": 434.59824, "trades": 10, "taker_buy_volume": 1512.6, "taker_buy_quote": 316.75278}, {"ts": 1770475800000, "open": 0.2096, "high": 0.2099, "low": 0.2096, "close": 0.2099, "volume": 8580.8, "quote_volume": 1799.16878, "trades": 12, "taker_buy_volume": 7550.4, "taker_buy_quote": 1583.04238}, {"ts": 1770475860000, "open": 0.2098, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 95.4, "quote_volume": 20.01015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475920000, "open": 0.2099, "high": 0.21, "low": 0.2098, "close": 0.2098, "volume": 610.6, "quote_volume": 128.11819, "trades": 4, "taker_buy_volume": 95.4, "taker_buy_quote": 20.02923}, {"ts": 1770475980000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476040000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476100000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 95.5, "quote_volume": 20.02157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476160000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 47.8, "quote_volume": 10.0141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476220000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476280000, "open": 0.2096, "high": 0.2097, "low": 0.2096, "close": 0.2097, "volume": 95.6, "quote_volume": 20.04254, "trades": 2, "taker_buy_volume": 95.6, "taker_buy_quote": 20.04254}, {"ts": 1770476340000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 47.8, "quote_volume": 10.02844, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02844}, {"ts": 1770476400000, "open": 0.2098, "high": 0.2098, "low": 0.2093, "close": 0.2098, "volume": 11481.6, "quote_volume": 2404.63497, "trades": 30, "taker_buy_volume": 143.4, "taker_buy_quote": 30.07098}, {"ts": 1770476460000, "open": 0.2099, "high": 0.2099, "low": 0.2097, "close": 0.2099, "volume": 526.0, "quote_volume": 110.35615, "trades": 11, "taker_buy_volume": 245.9, "taker_buy_quote": 51.61441}, {"ts": 1770476520000, "open": 0.2098, "high": 0.2105, "low": 0.2097, "close": 0.2098, "volume": 34025.6, "quote_volume": 7147.61923, "trades": 86, "taker_buy_volume": 19914.5, "taker_buy_quote": 4183.19385}, {"ts": 1770476580000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476640000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 658.0, "quote_volume": 138.36312, "trades": 5, "taker_buy_volume": 658.0, "taker_buy_quote": 138.36312}, {"ts": 1770476700000, "open": 0.2104, "high": 0.2108, "low": 0.2104, "close": 0.2108, "volume": 2367.9, "quote_volume": 498.91441, "trades": 18, "taker_buy_volume": 2177.7, "taker_buy_quote": 458.88207}, {"ts": 1770476760000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2106, "volume": 2056.8, "quote_volume": 432.92908, "trades": 18, "taker_buy_volume": 1078.0, "taker_buy_quote": 226.97528}, {"ts": 1770476820000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 47.6, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02456}, {"ts": 1770476880000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2105, "volume": 362.2, "quote_volume": 76.23834, "trades": 7, "taker_buy_volume": 267.0, "taker_buy_quote": 56.2035}, {"ts": 1770476940000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 95.2, "quote_volume": 20.04436, "trades": 2, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02456}, {"ts": 1770477000000, "open": 0.2104, "high": 0.2105, "low": 0.2101, "close": 0.2102, "volume": 3679.1, "quote_volume": 773.95304, "trades": 24, "taker_buy_volume": 3233.3, "taker_buy_quote": 680.2619}, {"ts": 1770477060000, "open": 0.2103, "high": 0.2104, "low": 0.2103, "close": 0.2104, "volume": 95.2, "quote_volume": 20.02532, "trades": 3, "taker_buy_volume": 95.2, "taker_buy_quote": 20.02532}, {"ts": 1770477120000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477180000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 242.5, "quote_volume": 51.05101, "trades": 3, "taker_buy_volume": 242.5, "taker_buy_quote": 51.05101}, {"ts": 1770477240000, "open": 0.2107, "high": 0.2113, "low": 0.2107, "close": 0.2113, "volume": 410.2, "quote_volume": 86.56396, "trades": 13, "taker_buy_volume": 332.3, "taker_buy_quote": 70.11525}, {"ts": 1770477300000, "open": 0.2114, "high": 0.2116, "low": 0.2114, "close": 0.2115, "volume": 7386.2, "quote_volume": 1562.53807, "trades": 24, "taker_buy_volume": 5855.8, "taker_buy_quote": 1238.85847}, {"ts": 1770477360000, "open": 0.2114, "high": 0.2114, "low": 0.2112, "close": 0.2113, "volume": 3335.3, "quote_volume": 704.69548, "trades": 14, "taker_buy_volume": 2144.0, "taker_buy_quote": 453.0272}, {"ts": 1770477420000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 2767.6, "quote_volume": 584.39145, "trades": 13, "taker_buy_volume": 2205.0, "taker_buy_quote": 465.62659}, {"ts": 1770477480000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 94.8, "quote_volume": 20.0265, "trades": 2, "taker_buy_volume": 94.8, "taker_buy_quote": 20.0265}, {"ts": 1770477540000, "open": 0.2113, "high": 0.2116, "low": 0.2113, "close": 0.2115, "volume": 3370.0, "quote_volume": 712.70785, "trades": 18, "taker_buy_volume": 3227.8, "taker_buy_quote": 682.63255}, {"ts": 1770477600000, "open": 0.2116, "high": 0.2121, "low": 0.2116, "close": 0.2121, "volume": 1727.6, "quote_volume": 366.34516, "trades": 10, "taker_buy_volume": 1727.6, "taker_buy_quote": 366.34516}, {"ts": 1770477660000, "open": 0.2121, "high": 0.2128, "low": 0.2121, "close": 0.2126, "volume": 21697.3, "quote_volume": 4610.17658, "trades": 116, "taker_buy_volume": 17993.7, "taker_buy_quote": 3823.22726}, {"ts": 1770477720000, "open": 0.2125, "high": 0.2133, "low": 0.2123, "close": 0.213, "volume": 23189.5, "quote_volume": 4933.89118, "trades": 76, "taker_buy_volume": 18447.3, "taker_buy_quote": 3924.42131}, {"ts": 1770477780000, "open": 0.2129, "high": 0.2129, "low": 0.2127, "close": 0.2129, "volume": 188.2, "quote_volume": 40.05365, "trades": 7, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0063}, {"ts": 1770477840000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 94.2, "quote_volume": 20.04105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477900000, "open": 0.2126, "high": 0.2126, "low": 0.2123, "close": 0.2123, "volume": 673.5, "quote_volume": 143.06234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477960000, "open": 0.2126, "high": 0.2127, "low": 0.2125, "close": 0.2126, "volume": 1700.4, "quote_volume": 361.65333, "trades": 8, "taker_buy_volume": 1653.3, "taker_buy_quote": 351.64458}, {"ts": 1770478020000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478080000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 1030.5, "quote_volume": 219.18735, "trades": 14, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01817}, {"ts": 1770478140000, "open": 0.2128, "high": 0.213, "low": 0.2128, "close": 0.2128, "volume": 1488.3, "quote_volume": 316.90146, "trades": 10, "taker_buy_volume": 1441.3, "taker_buy_quote": 306.89986}, {"ts": 1770478200000, "open": 0.2129, "high": 0.213, "low": 0.2127, "close": 0.2128, "volume": 4530.7, "quote_volume": 964.41747, "trades": 14, "taker_buy_volume": 4389.7, "taker_buy_quote": 934.42677}, {"ts": 1770478260000, "open": 0.2126, "high": 0.213, "low": 0.2126, "close": 0.213, "volume": 21255.3, "quote_volume": 4522.05097, "trades": 117, "taker_buy_volume": 19319.5, "taker_buy_quote": 4110.12825}, {"ts": 1770478320000, "open": 0.213, "high": 0.2133, "low": 0.213, "close": 0.2133, "volume": 8012.5, "quote_volume": 1708.2103, "trades": 25, "taker_buy_volume": 4741.1, "taker_buy_quote": 1010.82295}, {"ts": 1770478380000, "open": 0.2134, "high": 0.214, "low": 0.2134, "close": 0.2137, "volume": 14726.8, "quote_volume": 3148.95418, "trades": 65, "taker_buy_volume": 11739.5, "taker_buy_quote": 2510.42148}, {"ts": 1770478440000, "open": 0.2136, "high": 0.2139, "low": 0.2135, "close": 0.2135, "volume": 1178.5, "quote_volume": 251.95218, "trades": 14, "taker_buy_volume": 697.8, "taker_buy_quote": 149.24535}, {"ts": 1770478500000, "open": 0.2134, "high": 0.2137, "low": 0.2133, "close": 0.2137, "volume": 1294.0, "quote_volume": 276.18779, "trades": 6, "taker_buy_volume": 494.0, "taker_buy_quote": 105.5431}, {"ts": 1770478560000, "open": 0.2136, "high": 0.2137, "low": 0.2132, "close": 0.2132, "volume": 3172.0, "quote_volume": 677.1664, "trades": 13, "taker_buy_volume": 1572.0, "taker_buy_quote": 335.83019}, {"ts": 1770478620000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 47.0, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1770478680000, "open": 0.2133, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 1315.2, "quote_volume": 280.58368, "trades": 5, "taker_buy_volume": 515.2, "taker_buy_quote": 109.94368}, {"ts": 1770478740000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 93.9, "quote_volume": 20.05234, "trades": 2, "taker_buy_volume": 93.9, "taker_buy_quote": 20.05234}, {"ts": 1770478800000, "open": 0.2135, "high": 0.2137, "low": 0.2135, "close": 0.2135, "volume": 2869.8, "quote_volume": 613.0303, "trades": 10, "taker_buy_volume": 2015.0, "taker_buy_quote": 430.5305}, {"ts": 1770478860000, "open": 0.2135, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 587.8, "quote_volume": 125.50882, "trades": 8, "taker_buy_volume": 494.0, "taker_buy_quote": 105.48721}, {"ts": 1770478920000, "open": 0.2133, "high": 0.2133, "low": 0.213, "close": 0.2132, "volume": 5046.6, "quote_volume": 1075.59182, "trades": 16, "taker_buy_volume": 4858.8, "taker_buy_quote": 1035.56227}, {"ts": 1770478980000, "open": 0.2133, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 3127.9, "quote_volume": 667.4414, "trades": 18, "taker_buy_volume": 846.9, "taker_buy_quote": 180.75106}, {"ts": 1770479040000, "open": 0.2135, "high": 0.2136, "low": 0.2133, "close": 0.2135, "volume": 4144.9, "quote_volume": 884.89175, "trades": 16, "taker_buy_volume": 3344.9, "taker_buy_quote": 714.20023}, {"ts": 1770479100000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 4268.7, "quote_volume": 911.36745, "trades": 9, "taker_buy_volume": 4268.7, "taker_buy_quote": 911.36745}, {"ts": 1770479160000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479220000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 1721.3, "quote_volume": 367.77258, "trades": 11, "taker_buy_volume": 1206.1, "taker_buy_quote": 257.72586}, {"ts": 1770479280000, "open": 0.2135, "high": 0.2135, "low": 0.2132, "close": 0.2133, "volume": 18407.8, "quote_volume": 3926.5309, "trades": 38, "taker_buy_volume": 8607.1, "taker_buy_quote": 1836.65362}, {"ts": 1770479340000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 609.1, "quote_volume": 129.85542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479400000, "open": 0.2132, "high": 0.2132, "low": 0.2127, "close": 0.2128, "volume": 12992.4, "quote_volume": 2766.05829, "trades": 26, "taker_buy_volume": 7766.1, "taker_buy_quote": 1653.89936}, {"ts": 1770479460000, "open": 0.2129, "high": 0.2132, "low": 0.2129, "close": 0.2132, "volume": 32276.9, "quote_volume": 6876.86954, "trades": 68, "taker_buy_volume": 31667.8, "taker_buy_quote": 6747.07033}, {"ts": 1770479520000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479580000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 1133.0, "quote_volume": 241.6642, "trades": 5, "taker_buy_volume": 1133.0, "taker_buy_quote": 241.6642}, {"ts": 1770479640000, "open": 0.2133, "high": 0.2136, "low": 0.2133, "close": 0.2136, "volume": 3996.3, "quote_volume": 852.69761, "trades": 14, "taker_buy_volume": 3565.9, "taker_buy_quote": 760.81383}, {"ts": 1770479700000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2138, "volume": 1226.9, "quote_volume": 262.37487, "trades": 8, "taker_buy_volume": 140.6, "taker_buy_quote": 30.06027}, {"ts": 1770479760000, "open": 0.2138, "high": 0.214, "low": 0.2138, "close": 0.2138, "volume": 2571.0, "quote_volume": 550.02998, "trades": 13, "taker_buy_volume": 1677.4, "taker_buy_quote": 358.8983}, {"ts": 1770479820000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 46.8, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.01052}, {"ts": 1770479880000, "open": 0.2139, "high": 0.2139, "low": 0.2137, "close": 0.2137, "volume": 6706.0, "quote_volume": 1433.1833, "trades": 7, "taker_buy_volume": 2810.2, "taker_buy_quote": 600.53974}, {"ts": 1770479940000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 2762.2, "quote_volume": 590.55836, "trades": 3, "taker_buy_volume": 2247.0, "taker_buy_quote": 480.4086}, {"ts": 1770480000000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480060000, "open": 0.2139, "high": 0.2141, "low": 0.2139, "close": 0.214, "volume": 3088.7, "quote_volume": 661.00551, "trades": 21, "taker_buy_volume": 314.6, "taker_buy_quote": 67.30698}, {"ts": 1770480120000, "open": 0.2142, "high": 0.2142, "low": 0.2139, "close": 0.2139, "volume": 1809.6, "quote_volume": 387.25608, "trades": 21, "taker_buy_volume": 562.0, "taker_buy_quote": 120.3804}, {"ts": 1770480180000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 2826.7, "quote_volume": 605.19647, "trades": 3, "taker_buy_volume": 2826.7, "taker_buy_quote": 605.19647}, {"ts": 1770480240000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 46.8, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480300000, "open": 0.2141, "high": 0.2167, "low": 0.2131, "close": 0.2162, "volume": 210056.4, "quote_volume": 45159.18566, "trades": 763, "taker_buy_volume": 97118.3, "taker_buy_quote": 20893.10391}, {"ts": 1770480360000, "open": 0.2162, "high": 0.2173, "low": 0.2159, "close": 0.2163, "volume": 38738.2, "quote_volume": 8398.65366, "trades": 155, "taker_buy_volume": 25809.8, "taker_buy_quote": 5596.8304}, {"ts": 1770480420000, "open": 0.2164, "high": 0.2164, "low": 0.2159, "close": 0.2161, "volume": 3163.3, "quote_volume": 683.84816, "trades": 28, "taker_buy_volume": 1401.0, "taker_buy_quote": 303.0131}, {"ts": 1770480480000, "open": 0.2159, "high": 0.2161, "low": 0.2144, "close": 0.2154, "volume": 132358.0, "quote_volume": 28484.49821, "trades": 472, "taker_buy_volume": 73399.5, "taker_buy_quote": 15795.07022}, {"ts": 1770480540000, "open": 0.2153, "high": 0.2157, "low": 0.2144, "close": 0.2154, "volume": 145809.2, "quote_volume": 31355.73123, "trades": 479, "taker_buy_volume": 57192.2, "taker_buy_quote": 12296.30851}, {"ts": 1770480600000, "open": 0.2153, "high": 0.2159, "low": 0.215, "close": 0.2153, "volume": 61896.4, "quote_volume": 13334.63075, "trades": 257, "taker_buy_volume": 33981.8, "taker_buy_quote": 7319.62153}, {"ts": 1770480660000, "open": 0.2153, "high": 0.2163, "low": 0.2148, "close": 0.2156, "volume": 113596.7, "quote_volume": 24482.96885, "trades": 452, "taker_buy_volume": 57867.3, "taker_buy_quote": 12471.9503}, {"ts": 1770480720000, "open": 0.2155, "high": 0.2165, "low": 0.215, "close": 0.2162, "volume": 167920.9, "quote_volume": 36226.75594, "trades": 564, "taker_buy_volume": 82725.2, "taker_buy_quote": 17850.02617}, {"ts": 1770480780000, "open": 0.2161, "high": 0.2181, "low": 0.2158, "close": 0.2168, "volume": 137548.4, "quote_volume": 29833.67066, "trades": 626, "taker_buy_volume": 63325.9, "taker_buy_quote": 13732.54526}, {"ts": 1770480840000, "open": 0.2169, "high": 0.2178, "low": 0.2155, "close": 0.2164, "volume": 88706.1, "quote_volume": 19220.14969, "trades": 247, "taker_buy_volume": 41926.5, "taker_buy_quote": 9077.40363}, {"ts": 1770480900000, "open": 0.2165, "high": 0.2171, "low": 0.2157, "close": 0.2168, "volume": 178491.7, "quote_volume": 38613.15796, "trades": 562, "taker_buy_volume": 89292.5, "taker_buy_quote": 19307.29766}, {"ts": 1770480960000, "open": 0.2169, "high": 0.2179, "low": 0.2161, "close": 0.2169, "volume": 101536.8, "quote_volume": 22040.24908, "trades": 292, "taker_buy_volume": 48824.7, "taker_buy_quote": 10600.72045}, {"ts": 1770481020000, "open": 0.217, "high": 0.2177, "low": 0.2155, "close": 0.2155, "volume": 69560.7, "quote_volume": 15098.03533, "trades": 329, "taker_buy_volume": 34714.3, "taker_buy_quote": 7534.46376}, {"ts": 1770481080000, "open": 0.2156, "high": 0.2156, "low": 0.2143, "close": 0.2143, "volume": 19328.0, "quote_volume": 4159.32151, "trades": 79, "taker_buy_volume": 8317.4, "taker_buy_quote": 1788.56987}, {"ts": 1770481140000, "open": 0.2142, "high": 0.2143, "low": 0.2132, "close": 0.2132, "volume": 21876.6, "quote_volume": 4675.22423, "trades": 56, "taker_buy_volume": 14307.5, "taker_buy_quote": 3057.34806}, {"ts": 1770481200000, "open": 0.2132, "high": 0.2142, "low": 0.2132, "close": 0.2142, "volume": 7040.7, "quote_volume": 1505.38268, "trades": 20, "taker_buy_volume": 6205.7, "taker_buy_quote": 1327.01922}, {"ts": 1770481260000, "open": 0.2143, "high": 0.2147, "low": 0.2143, "close": 0.2147, "volume": 2959.9, "quote_volume": 635.13575, "trades": 17, "taker_buy_volume": 515.3, "taker_buy_quote": 110.53511}, {"ts": 1770481320000, "open": 0.2148, "high": 0.2151, "low": 0.2145, "close": 0.2145, "volume": 17732.9, "quote_volume": 3808.75448, "trades": 54, "taker_buy_volume": 1322.2, "taker_buy_quote": 284.29992}, {"ts": 1770481380000, "open": 0.2146, "high": 0.2155, "low": 0.2144, "close": 0.2154, "volume": 47136.0, "quote_volume": 10120.00254, "trades": 87, "taker_buy_volume": 25536.4, "taker_buy_quote": 5483.62392}, {"ts": 1770481440000, "open": 0.2154, "high": 0.2154, "low": 0.2146, "close": 0.2147, "volume": 9594.1, "quote_volume": 2064.48078, "trades": 38, "taker_buy_volume": 2208.5, "taker_buy_quote": 475.08804}, {"ts": 1770481500000, "open": 0.2148, "high": 0.215, "low": 0.2146, "close": 0.2146, "volume": 1477.8, "quote_volume": 317.48726, "trades": 11, "taker_buy_volume": 866.6, "taker_buy_quote": 186.22768}, {"ts": 1770481560000, "open": 0.2145, "high": 0.2148, "low": 0.2145, "close": 0.2148, "volume": 186.6, "quote_volume": 40.05367, "trades": 5, "taker_buy_volume": 139.9, "taker_buy_quote": 30.03652}, {"ts": 1770481620000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 2305.6, "quote_volume": 494.57127, "trades": 17, "taker_buy_volume": 2058.2, "taker_buy_quote": 441.4839}, {"ts": 1770481680000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2146, "volume": 2751.4, "quote_volume": 590.71321, "trades": 8, "taker_buy_volume": 140.1, "taker_buy_quote": 30.07947}, {"ts": 1770481740000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 46.7, "quote_volume": 10.02649, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02649}, {"ts": 1770481800000, "open": 0.2148, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 373.0, "quote_volume": 80.12972, "trades": 6, "taker_buy_volume": 139.9, "taker_buy_quote": 30.05984}, {"ts": 1770481860000, "open": 0.2148, "high": 0.2148, "low": 0.2144, "close": 0.2144, "volume": 2368.1, "quote_volume": 508.35771, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481920000, "open": 0.2143, "high": 0.2144, "low": 0.2141, "close": 0.2144, "volume": 589.6, "quote_volume": 126.30633, "trades": 8, "taker_buy_volume": 449.4, "taker_buy_quote": 96.2755}, {"ts": 1770481980000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 93.4, "quote_volume": 20.01095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482040000, "open": 0.2141, "high": 0.2145, "low": 0.214, "close": 0.2145, "volume": 12633.1, "quote_volume": 2706.00566, "trades": 25, "taker_buy_volume": 11433.1, "taker_buy_quote": 2448.90538}, {"ts": 1770482100000, "open": 0.2143, "high": 0.2143, "low": 0.2139, "close": 0.2139, "volume": 3258.6, "quote_volume": 697.88632, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482160000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 46.9, "quote_volume": 10.02722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482220000, "open": 0.2137, "high": 0.2137, "low": 0.2135, "close": 0.2136, "volume": 1256.5, "quote_volume": 268.3103, "trades": 8, "taker_buy_volume": 1115.8, "taker_buy_quote": 238.25678}, {"ts": 1770482280000, "open": 0.2137, "high": 0.2141, "low": 0.2137, "close": 0.2139, "volume": 1090.1, "quote_volume": 233.07574, "trades": 17, "taker_buy_volume": 824.2, "taker_buy_quote": 176.19505}, {"ts": 1770482340000, "open": 0.2139, "high": 0.2144, "low": 0.2139, "close": 0.2144, "volume": 4431.2, "quote_volume": 949.23527, "trades": 13, "taker_buy_volume": 3790.5, "taker_buy_quote": 811.94378}, {"ts": 1770482400000, "open": 0.2144, "high": 0.2144, "low": 0.2142, "close": 0.2142, "volume": 1078.2, "quote_volume": 231.04434, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482460000, "open": 0.2141, "high": 0.2141, "low": 0.2136, "close": 0.2136, "volume": 8380.2, "quote_volume": 1793.64896, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482520000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482580000, "open": 0.2136, "high": 0.2139, "low": 0.2136, "close": 0.2139, "volume": 14480.4, "quote_volume": 3095.7971, "trades": 9, "taker_buy_volume": 14012.0, "taker_buy_quote": 2995.74686}, {"ts": 1770482640000, "open": 0.214, "high": 0.214, "low": 0.2137, "close": 0.2137, "volume": 13984.1, "quote_volume": 2990.23695, "trades": 17, "taker_buy_volume": 468.6, "taker_buy_quote": 100.2804}, {"ts": 1770482700000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 46.9, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482760000, "open": 0.2135, "high": 0.2135, "low": 0.2132, "close": 0.2132, "volume": 369.0, "quote_volume": 78.71317, "trades": 8, "taker_buy_volume": 148.4, "taker_buy_quote": 31.64981}, {"ts": 1770482820000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482880000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482940000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483000000, "open": 0.2131, "high": 0.2131, "low": 0.2125, "close": 0.2129, "volume": 27734.4, "quote_volume": 5900.37981, "trades": 52, "taker_buy_volume": 3050.4, "taker_buy_quote": 649.09855}, {"ts": 1770483060000, "open": 0.2129, "high": 0.2134, "low": 0.2129, "close": 0.2134, "volume": 3948.9, "quote_volume": 841.73844, "trades": 17, "taker_buy_volume": 2865.5, "taker_buy_quote": 610.60228}, {"ts": 1770483120000, "open": 0.2133, "high": 0.2133, "low": 0.2131, "close": 0.2131, "volume": 1116.2, "quote_volume": 237.90358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483180000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483240000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483300000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 47.0, "quote_volume": 10.0204, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0204}, {"ts": 1770483360000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 94.0, "quote_volume": 20.0267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483420000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 959.2, "quote_volume": 204.3096, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 25.773}, {"ts": 1770483480000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 533.6, "quote_volume": 113.71016, "trades": 3, "taker_buy_volume": 471.6, "taker_buy_quote": 100.49796}, {"ts": 1770483540000, "open": 0.2131, "high": 0.2133, "low": 0.2131, "close": 0.2132, "volume": 1142.6, "quote_volume": 243.70006, "trades": 6, "taker_buy_volume": 1080.6, "taker_buy_quote": 230.48166}, {"ts": 1770483600000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 47.0, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1770483660000, "open": 0.2133, "high": 0.2133, "low": 0.2132, "close": 0.2132, "volume": 93.8, "quote_volume": 20.00285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483720000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 594.0, "quote_volume": 126.5267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483780000, "open": 0.2129, "high": 0.213, "low": 0.2128, "close": 0.213, "volume": 24257.3, "quote_volume": 5164.90677, "trades": 15, "taker_buy_volume": 12245.9, "taker_buy_quote": 2607.96161}, {"ts": 1770483840000, "open": 0.2128, "high": 0.2131, "low": 0.2128, "close": 0.2131, "volume": 1122.9, "quote_volume": 239.028, "trades": 7, "taker_buy_volume": 607.7, "taker_buy_quote": 129.39344}, {"ts": 1770483900000, "open": 0.213, "high": 0.213, "low": 0.2128, "close": 0.213, "volume": 1692.1, "quote_volume": 360.25166, "trades": 8, "taker_buy_volume": 800.0, "taker_buy_quote": 170.34848}, {"ts": 1770483960000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484020000, "open": 0.2128, "high": 0.2128, "low": 0.2125, "close": 0.2125, "volume": 1718.5, "quote_volume": 365.20947, "trades": 7, "taker_buy_volume": 1030.4, "taker_buy_quote": 218.96}, {"ts": 1770484080000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484140000, "open": 0.2124, "high": 0.2127, "low": 0.2124, "close": 0.2126, "volume": 446.8, "quote_volume": 94.98497, "trades": 5, "taker_buy_volume": 352.6, "taker_buy_quote": 74.96747}, {"ts": 1770484200000, "open": 0.2125, "high": 0.2125, "low": 0.2123, "close": 0.2124, "volume": 909.4, "quote_volume": 193.15975, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 169.92}, {"ts": 1770484260000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 180.0, "quote_volume": 38.232, "trades": 5, "taker_buy_volume": 180.0, "taker_buy_quote": 38.232}, {"ts": 1770484320000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 205.6, "quote_volume": 43.66944, "trades": 5, "taker_buy_volume": 205.6, "taker_buy_quote": 43.66944}, {"ts": 1770484380000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 574.5, "quote_volume": 122.13398, "trades": 3, "taker_buy_volume": 574.5, "taker_buy_quote": 122.13398}, {"ts": 1770484440000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484500000, "open": 0.2126, "high": 0.2129, "low": 0.2126, "close": 0.2129, "volume": 735.8, "quote_volume": 156.56576, "trades": 6, "taker_buy_volume": 188.4, "taker_buy_quote": 40.0821}, {"ts": 1770484560000, "open": 0.2129, "high": 0.2158, "low": 0.2129, "close": 0.2149, "volume": 1035017.6, "quote_volume": 222065.78507, "trades": 540, "taker_buy_volume": 619851.6, "taker_buy_quote": 132760.27174}, {"ts": 1770484620000, "open": 0.2148, "high": 0.2158, "low": 0.2147, "close": 0.2155, "volume": 833592.9, "quote_volume": 179585.30319, "trades": 895, "taker_buy_volume": 275042.1, "taker_buy_quote": 59228.70969}, {"ts": 1770484680000, "open": 0.2156, "high": 0.2164, "low": 0.2156, "close": 0.2164, "volume": 46695.9, "quote_volume": 10078.0285, "trades": 238, "taker_buy_volume": 39608.4, "taker_buy_quote": 8548.55236}, {"ts": 1770484740000, "open": 0.2165, "high": 0.2167, "low": 0.2163, "close": 0.2164, "volume": 40708.3, "quote_volume": 8812.67896, "trades": 149, "taker_buy_volume": 34805.3, "taker_buy_quote": 7534.33662}, {"ts": 1770484800000, "open": 0.2164, "high": 0.2166, "low": 0.216, "close": 0.2162, "volume": 10473.4, "quote_volume": 2265.89096, "trades": 49, "taker_buy_volume": 4435.1, "taker_buy_quote": 959.22241}, {"ts": 1770484860000, "open": 0.2163, "high": 0.2165, "low": 0.2163, "close": 0.2165, "volume": 10631.2, "quote_volume": 2300.62914, "trades": 105, "taker_buy_volume": 10584.9, "taker_buy_quote": 2290.61445}, {"ts": 1770484920000, "open": 0.2164, "high": 0.2164, "low": 0.2159, "close": 0.216, "volume": 5510.0, "quote_volume": 1189.78155, "trades": 56, "taker_buy_volume": 5117.2, "taker_buy_quote": 1104.89509}, {"ts": 1770484980000, "open": 0.216, "high": 0.2167, "low": 0.216, "close": 0.2167, "volume": 18223.2, "quote_volume": 3940.68257, "trades": 93, "taker_buy_volume": 17945.3, "taker_buy_quote": 3880.46164}, {"ts": 1770485040000, "open": 0.2168, "high": 0.2174, "low": 0.2168, "close": 0.2173, "volume": 28419.4, "quote_volume": 6171.8744, "trades": 137, "taker_buy_volume": 25146.6, "taker_buy_quote": 5460.94565}, {"ts": 1770485100000, "open": 0.2172, "high": 0.2173, "low": 0.2155, "close": 0.2155, "volume": 66627.1, "quote_volume": 14413.07364, "trades": 187, "taker_buy_volume": 17218.4, "taker_buy_quote": 3727.60311}, {"ts": 1770485160000, "open": 0.2155, "high": 0.2155, "low": 0.2148, "close": 0.2152, "volume": 349488.3, "quote_volume": 75292.86688, "trades": 451, "taker_buy_volume": 42217.7, "taker_buy_quote": 9082.21496}, {"ts": 1770485220000, "open": 0.2153, "high": 0.2155, "low": 0.215, "close": 0.2151, "volume": 34355.2, "quote_volume": 7397.15105, "trades": 264, "taker_buy_volume": 25733.0, "taker_buy_quote": 5540.274}, {"ts": 1770485280000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 242.9, "quote_volume": 52.24779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485340000, "open": 0.215, "high": 0.215, "low": 0.2146, "close": 0.2149, "volume": 3218.3, "quote_volume": 691.21381, "trades": 20, "taker_buy_volume": 1040.9, "taker_buy_quote": 223.58637}, {"ts": 1770485400000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.2158, "volume": 119363.6, "quote_volume": 25722.26362, "trades": 154, "taker_buy_volume": 92237.6, "taker_buy_quote": 19873.69245}, {"ts": 1770485460000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 1200.4, "quote_volume": 259.04632, "trades": 13, "taker_buy_volume": 1200.4, "taker_buy_quote": 259.04632}, {"ts": 1770485520000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2156, "volume": 11073.4, "quote_volume": 2387.57924, "trades": 69, "taker_buy_volume": 6775.8, "taker_buy_quote": 1461.43246}, {"ts": 1770485580000, "open": 0.2155, "high": 0.2155, "low": 0.2149, "close": 0.2154, "volume": 84064.2, "quote_volume": 18109.31983, "trades": 136, "taker_buy_volume": 8331.6, "taker_buy_quote": 1791.97311}, {"ts": 1770485640000, "open": 0.2153, "high": 0.2157, "low": 0.2153, "close": 0.2153, "volume": 123204.4, "quote_volume": 26550.84891, "trades": 134, "taker_buy_volume": 19065.5, "taker_buy_quote": 4108.89408}, {"ts": 1770485700000, "open": 0.2153, "high": 0.2155, "low": 0.2153, "close": 0.2154, "volume": 13039.4, "quote_volume": 2808.62222, "trades": 86, "taker_buy_volume": 10375.8, "taker_buy_quote": 2234.95197}, {"ts": 1770485760000, "open": 0.2155, "high": 0.2159, "low": 0.2155, "close": 0.2159, "volume": 21351.6, "quote_volume": 4604.93232, "trades": 162, "taker_buy_volume": 20248.7, "taker_buy_quote": 4367.2388}, {"ts": 1770485820000, "open": 0.216, "high": 0.2168, "low": 0.216, "close": 0.2168, "volume": 64247.9, "quote_volume": 13898.04469, "trades": 314, "taker_buy_volume": 53454.4, "taker_buy_quote": 11562.81912}, {"ts": 1770485880000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2165, "volume": 2415.7, "quote_volume": 522.82286, "trades": 16, "taker_buy_volume": 515.2, "taker_buy_quote": 111.5408}, {"ts": 1770485940000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 12375.8, "quote_volume": 2679.77063, "trades": 111, "taker_buy_volume": 12375.8, "taker_buy_quote": 2679.77063}, {"ts": 1770486000000, "open": 0.2167, "high": 0.2167, "low": 0.2164, "close": 0.2164, "volume": 2428.2, "quote_volume": 525.6309, "trades": 6, "taker_buy_volume": 515.2, "taker_buy_quote": 111.64384}, {"ts": 1770486060000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 69092.9, "quote_volume": 14951.70356, "trades": 95, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486120000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 7038.5, "quote_volume": 1523.1314, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486180000, "open": 0.2165, "high": 0.2165, "low": 0.2159, "close": 0.2163, "volume": 180318.0, "quote_volume": 39016.77005, "trades": 232, "taker_buy_volume": 9075.1, "taker_buy_quote": 1962.94664}, {"ts": 1770486240000, "open": 0.2163, "high": 0.2163, "low": 0.2162, "close": 0.2162, "volume": 18294.0, "quote_volume": 3956.5238, "trades": 164, "taker_buy_volume": 13785.1, "taker_buy_quote": 2981.56973}, {"ts": 1770486300000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 114.4, "quote_volume": 24.72864, "trades": 3, "taker_buy_volume": 68.0, "taker_buy_quote": 14.7016}, {"ts": 1770486360000, "open": 0.2163, "high": 0.2164, "low": 0.216, "close": 0.216, "volume": 12134.1, "quote_volume": 2624.29958, "trades": 66, "taker_buy_volume": 8658.7, "taker_buy_quote": 1873.08284}, {"ts": 1770486420000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 4165.4, "quote_volume": 900.55948, "trades": 36, "taker_buy_volume": 2558.8, "taker_buy_quote": 553.21256}, {"ts": 1770486480000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 2071.0, "quote_volume": 447.7502, "trades": 5, "taker_buy_volume": 752.5, "taker_buy_quote": 162.6905}, {"ts": 1770486540000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486600000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 883.1, "quote_volume": 190.81433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486660000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 515.2, "quote_volume": 111.33472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486720000, "open": 0.2162, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 30775.2, "quote_volume": 6657.11577, "trades": 84, "taker_buy_volume": 27432.1, "taker_buy_quote": 5933.95117}, {"ts": 1770486780000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 449.2, "quote_volume": 97.07212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486840000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486900000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 5921.5, "quote_volume": 1280.82045, "trades": 17, "taker_buy_volume": 5921.5, "taker_buy_quote": 1280.82045}, {"ts": 1770486960000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 969.5, "quote_volume": 209.70285, "trades": 13, "taker_buy_volume": 969.5, "taker_buy_quote": 209.70285}, {"ts": 1770487020000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487080000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 1020.1, "quote_volume": 220.74964, "trades": 13, "taker_buy_volume": 1020.1, "taker_buy_quote": 220.74964}, {"ts": 1770487140000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 4617.7, "quote_volume": 999.73205, "trades": 21, "taker_buy_volume": 4617.7, "taker_buy_quote": 999.73205}, {"ts": 1770487200000, "open": 0.2164, "high": 0.2164, "low": 0.2158, "close": 0.2161, "volume": 38411.9, "quote_volume": 8304.22916, "trades": 54, "taker_buy_volume": 6351.8, "taker_buy_quote": 1372.44884}, {"ts": 1770487260000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2163, "volume": 4188.7, "quote_volume": 905.90976, "trades": 18, "taker_buy_volume": 2995.9, "taker_buy_quote": 647.95702}, {"ts": 1770487320000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 601.0, "quote_volume": 129.9362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487380000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 8341.8, "quote_volume": 1805.17015, "trades": 67, "taker_buy_volume": 8341.8, "taker_buy_quote": 1805.17015}, {"ts": 1770487440000, "open": 0.2166, "high": 0.2166, "low": 0.216, "close": 0.216, "volume": 8401.3, "quote_volume": 1816.36655, "trades": 23, "taker_buy_volume": 1823.4, "taker_buy_quote": 394.23297}, {"ts": 1770487500000, "open": 0.2162, "high": 0.2166, "low": 0.2162, "close": 0.2165, "volume": 8293.3, "quote_volume": 1794.40867, "trades": 15, "taker_buy_volume": 8293.3, "taker_buy_quote": 1794.40867}, {"ts": 1770487560000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 4747.9, "quote_volume": 1028.73359, "trades": 8, "taker_buy_volume": 3668.3, "taker_buy_quote": 794.81757}, {"ts": 1770487620000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 14092.0, "quote_volume": 3053.98269, "trades": 9, "taker_buy_volume": 5517.8, "taker_buy_quote": 1195.90203}, {"ts": 1770487680000, "open": 0.2166, "high": 0.2166, "low": 0.2162, "close": 0.2165, "volume": 8443.3, "quote_volume": 1826.71338, "trades": 17, "taker_buy_volume": 3904.1, "taker_buy_quote": 845.05028}, {"ts": 1770487740000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487800000, "open": 0.2165, "high": 0.2166, "low": 0.2163, "close": 0.2163, "volume": 7009.1, "quote_volume": 1517.38937, "trades": 11, "taker_buy_volume": 6098.4, "taker_buy_quote": 1320.38821}, {"ts": 1770487860000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 46.3, "quote_volume": 10.01469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487920000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 306.0, "quote_volume": 66.2184, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 66.2184}, {"ts": 1770487980000, "open": 0.2163, "high": 0.2163, "low": 0.2162, "close": 0.2162, "volume": 639.3, "quote_volume": 138.26818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488040000, "open": 0.2163, "high": 0.2163, "low": 0.2162, "close": 0.2162, "volume": 561.5, "quote_volume": 121.44782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488100000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2163, "volume": 3090.5, "quote_volume": 668.43489, "trades": 7, "taker_buy_volume": 3090.5, "taker_buy_quote": 668.43489}, {"ts": 1770488160000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 4928.9, "quote_volume": 1066.61396, "trades": 5, "taker_buy_volume": 4928.9, "taker_buy_quote": 1066.61396}, {"ts": 1770488220000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 138.8, "quote_volume": 30.06407, "trades": 3, "taker_buy_volume": 138.8, "taker_buy_quote": 30.06407}, {"ts": 1770488280000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 2965.5, "quote_volume": 642.9204, "trades": 5, "taker_buy_volume": 2532.6, "taker_buy_quote": 549.06768}, {"ts": 1770488340000, "open": 0.2169, "high": 0.2177, "low": 0.2169, "close": 0.2174, "volume": 44584.1, "quote_volume": 9686.95822, "trades": 120, "taker_buy_volume": 33948.9, "taker_buy_quote": 7374.63483}, {"ts": 1770488400000, "open": 0.2174, "high": 0.218, "low": 0.2174, "close": 0.2178, "volume": 19995.0, "quote_volume": 4352.1336, "trades": 46, "taker_buy_volume": 12540.1, "taker_buy_quote": 2729.12423}, {"ts": 1770488460000, "open": 0.2179, "high": 0.2184, "low": 0.2179, "close": 0.2184, "volume": 14974.7, "quote_volume": 3267.70396, "trades": 35, "taker_buy_volume": 8888.8, "taker_buy_quote": 1940.05799}, {"ts": 1770488520000, "open": 0.2184, "high": 0.2187, "low": 0.2184, "close": 0.2184, "volume": 12182.2, "quote_volume": 2662.28167, "trades": 23, "taker_buy_volume": 9936.7, "taker_buy_quote": 2171.79921}, {"ts": 1770488580000, "open": 0.2183, "high": 0.2184, "low": 0.218, "close": 0.2181, "volume": 9655.0, "quote_volume": 2105.35044, "trades": 81, "taker_buy_volume": 8671.4, "taker_buy_quote": 1890.68199}, {"ts": 1770488640000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488700000, "open": 0.218, "high": 0.2181, "low": 0.218, "close": 0.2181, "volume": 5102.0, "quote_volume": 1112.24755, "trades": 38, "taker_buy_volume": 5102.0, "taker_buy_quote": 1112.24755}, {"ts": 1770488760000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488820000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488880000, "open": 0.2181, "high": 0.2183, "low": 0.2181, "close": 0.2183, "volume": 3567.8, "quote_volume": 778.53657, "trades": 7, "taker_buy_volume": 3567.8, "taker_buy_quote": 778.53657}, {"ts": 1770488940000, "open": 0.2184, "high": 0.2188, "low": 0.2184, "close": 0.2187, "volume": 2343.9, "quote_volume": 512.51989, "trades": 14, "taker_buy_volume": 230.9, "taker_buy_quote": 50.47503}, {"ts": 1770489000000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 599.2, "quote_volume": 131.10496, "trades": 2, "taker_buy_volume": 515.2, "taker_buy_quote": 112.72576}, {"ts": 1770489060000, "open": 0.2188, "high": 0.2189, "low": 0.2186, "close": 0.2189, "volume": 15411.6, "quote_volume": 3371.00704, "trades": 22, "taker_buy_volume": 8383.2, "taker_buy_quote": 1833.87874}, {"ts": 1770489120000, "open": 0.2189, "high": 0.219, "low": 0.2188, "close": 0.2189, "volume": 6575.4, "quote_volume": 1439.80898, "trades": 12, "taker_buy_volume": 2614.0, "taker_buy_quote": 572.466}, {"ts": 1770489180000, "open": 0.219, "high": 0.2197, "low": 0.219, "close": 0.2197, "volume": 20894.9, "quote_volume": 4583.79688, "trades": 43, "taker_buy_volume": 12844.3, "taker_buy_quote": 2818.47756}, {"ts": 1770489240000, "open": 0.2197, "high": 0.2199, "low": 0.2193, "close": 0.2199, "volume": 23548.7, "quote_volume": 5172.62917, "trades": 99, "taker_buy_volume": 7271.9, "taker_buy_quote": 1598.42748}, {"ts": 1770489300000, "open": 0.22, "high": 0.2207, "low": 0.2199, "close": 0.2206, "volume": 28880.6, "quote_volume": 6366.30098, "trades": 67, "taker_buy_volume": 16862.2, "taker_buy_quote": 3717.3649}, {"ts": 1770489360000, "open": 0.2207, "high": 0.2207, "low": 0.2204, "close": 0.2206, "volume": 13816.1, "quote_volume": 3048.09528, "trades": 67, "taker_buy_volume": 5803.5, "taker_buy_quote": 1280.67789}, {"ts": 1770489420000, "open": 0.2206, "high": 0.2208, "low": 0.2205, "close": 0.2206, "volume": 10996.8, "quote_volume": 2426.74725, "trades": 49, "taker_buy_volume": 6489.4, "taker_buy_quote": 1432.13405}, {"ts": 1770489480000, "open": 0.2205, "high": 0.2206, "low": 0.2205, "close": 0.2206, "volume": 5451.0, "quote_volume": 1202.14537, "trades": 6, "taker_buy_volume": 5405.6, "taker_buy_quote": 1192.13467}, {"ts": 1770489540000, "open": 0.2207, "high": 0.2209, "low": 0.2207, "close": 0.2209, "volume": 9787.7, "quote_volume": 2161.45317, "trades": 23, "taker_buy_volume": 7852.2, "taker_buy_quote": 1734.09166}, {"ts": 1770489600000, "open": 0.221, "high": 0.221, "low": 0.2208, "close": 0.2209, "volume": 4929.6, "quote_volume": 1089.18028, "trades": 6, "taker_buy_volume": 3080.6, "taker_buy_quote": 680.76108}, {"ts": 1770489660000, "open": 0.2208, "high": 0.2208, "low": 0.2206, "close": 0.2208, "volume": 7472.0, "quote_volume": 1649.48199, "trades": 16, "taker_buy_volume": 4870.6, "taker_buy_quote": 1075.37696}, {"ts": 1770489720000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489780000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.2209, "volume": 8737.4, "quote_volume": 1930.66273, "trades": 35, "taker_buy_volume": 5150.2, "taker_buy_quote": 1138.18966}, {"ts": 1770489840000, "open": 0.2208, "high": 0.2208, "low": 0.2206, "close": 0.2206, "volume": 1609.7, "quote_volume": 355.17403, "trades": 7, "taker_buy_volume": 605.9, "taker_buy_quote": 133.72213}, {"ts": 1770489900000, "open": 0.2205, "high": 0.2205, "low": 0.2203, "close": 0.2203, "volume": 136.3, "quote_volume": 30.04051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489960000, "open": 0.2203, "high": 0.2203, "low": 0.2202, "close": 0.2202, "volume": 4943.5, "quote_volume": 1088.63293, "trades": 45, "taker_buy_volume": 742.3, "taker_buy_quote": 163.52869}, {"ts": 1770490020000, "open": 0.2201, "high": 0.2201, "low": 0.22, "close": 0.22, "volume": 2395.4, "quote_volume": 526.99255, "trades": 4, "taker_buy_volume": 2304.4, "taker_buy_quote": 506.968}, {"ts": 1770490080000, "open": 0.2202, "high": 0.2205, "low": 0.2202, "close": 0.2205, "volume": 4379.4, "quote_volume": 965.09463, "trades": 14, "taker_buy_volume": 4379.4, "taker_buy_quote": 965.09463}, {"ts": 1770490140000, "open": 0.2206, "high": 0.2208, "low": 0.2206, "close": 0.2208, "volume": 889.0, "quote_volume": 196.20212, "trades": 5, "taker_buy_volume": 889.0, "taker_buy_quote": 196.20212}, {"ts": 1770490200000, "open": 0.2208, "high": 0.221, "low": 0.2208, "close": 0.221, "volume": 7080.8, "quote_volume": 1563.66211, "trades": 15, "taker_buy_volume": 7035.4, "taker_buy_quote": 1553.63779}, {"ts": 1770490260000, "open": 0.221, "high": 0.2212, "low": 0.2204, "close": 0.2204, "volume": 28095.2, "quote_volume": 6207.32072, "trades": 29, "taker_buy_volume": 15597.1, "taker_buy_quote": 3448.59331}, {"ts": 1770490320000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 7236.6, "quote_volume": 1594.95354, "trades": 5, "taker_buy_volume": 7236.6, "taker_buy_quote": 1594.95354}, {"ts": 1770490380000, "open": 0.2205, "high": 0.2206, "low": 0.2203, "close": 0.2203, "volume": 237.5, "quote_volume": 52.36245, "trades": 5, "taker_buy_volume": 73.4, "taker_buy_quote": 16.19204}, {"ts": 1770490440000, "open": 0.2202, "high": 0.2205, "low": 0.2201, "close": 0.2205, "volume": 36761.5, "quote_volume": 8094.11097, "trades": 63, "taker_buy_volume": 26413.0, "taker_buy_quote": 5816.40157}, {"ts": 1770490500000, "open": 0.2202, "high": 0.2202, "low": 0.2199, "close": 0.2199, "volume": 639.1, "quote_volume": 140.6748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490560000, "open": 0.2198, "high": 0.2198, "low": 0.2197, "close": 0.2197, "volume": 91.2, "quote_volume": 20.0412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490620000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 770.5, "quote_volume": 169.27885, "trades": 2, "taker_buy_volume": 770.5, "taker_buy_quote": 169.27885}, {"ts": 1770490680000, "open": 0.2198, "high": 0.2198, "low": 0.2196, "close": 0.2197, "volume": 20908.3, "quote_volume": 4592.77689, "trades": 18, "taker_buy_volume": 4821.6, "taker_buy_quote": 1059.19336}, {"ts": 1770490740000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 2306.1, "quote_volume": 506.88078, "trades": 2, "taker_buy_volume": 2306.1, "taker_buy_quote": 506.88078}, {"ts": 1770490800000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490860000, "open": 0.2196, "high": 0.2196, "low": 0.219, "close": 0.219, "volume": 4156.6, "quote_volume": 912.27279, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490920000, "open": 0.2189, "high": 0.219, "low": 0.2188, "close": 0.219, "volume": 14579.8, "quote_volume": 3190.80422, "trades": 53, "taker_buy_volume": 2294.0, "taker_buy_quote": 502.15098}, {"ts": 1770490980000, "open": 0.2191, "high": 0.2195, "low": 0.2191, "close": 0.2193, "volume": 12115.4, "quote_volume": 2655.86679, "trades": 20, "taker_buy_volume": 9070.6, "taker_buy_quote": 1987.75637}, {"ts": 1770491040000, "open": 0.2193, "high": 0.2195, "low": 0.2193, "close": 0.2195, "volume": 569.2, "quote_volume": 124.8318, "trades": 5, "taker_buy_volume": 569.2, "taker_buy_quote": 124.8318}, {"ts": 1770491100000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 45.6, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 10.0092}, {"ts": 1770491160000, "open": 0.2196, "high": 0.2201, "low": 0.2196, "close": 0.2201, "volume": 15206.3, "quote_volume": 3343.63278, "trades": 19, "taker_buy_volume": 14127.7, "taker_buy_quote": 3106.65722}, {"ts": 1770491220000, "open": 0.2201, "high": 0.2201, "low": 0.2197, "close": 0.2198, "volume": 3448.7, "quote_volume": 758.6088, "trades": 10, "taker_buy_volume": 515.2, "taker_buy_quote": 113.39552}, {"ts": 1770491280000, "open": 0.2198, "high": 0.2198, "low": 0.2197, "close": 0.2198, "volume": 12213.0, "quote_volume": 2683.35987, "trades": 12, "taker_buy_volume": 8391.7, "taker_buy_quote": 1843.65649}, {"ts": 1770491340000, "open": 0.2196, "high": 0.2196, "low": 0.2192, "close": 0.2192, "volume": 3602.6, "quote_volume": 790.21622, "trades": 10, "taker_buy_volume": 2153.8, "taker_buy_quote": 472.32834}, {"ts": 1770491400000, "open": 0.2191, "high": 0.2191, "low": 0.2188, "close": 0.2188, "volume": 916.4, "quote_volume": 200.73395, "trades": 10, "taker_buy_volume": 733.4, "taker_buy_quote": 160.66612}, {"ts": 1770491460000, "open": 0.2187, "high": 0.2187, "low": 0.2186, "close": 0.2187, "volume": 19146.4, "quote_volume": 4187.18692, "trades": 21, "taker_buy_volume": 17793.0, "taker_buy_quote": 3891.3291}, {"ts": 1770491520000, "open": 0.2186, "high": 0.2187, "low": 0.2186, "close": 0.2186, "volume": 879.2, "quote_volume": 192.20228, "trades": 4, "taker_buy_volume": 91.6, "taker_buy_quote": 20.03292}, {"ts": 1770491580000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 6947.5, "quote_volume": 1520.113, "trades": 3, "taker_buy_volume": 6947.5, "taker_buy_quote": 1520.113}, {"ts": 1770491640000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 427.0, "quote_volume": 93.4703, "trades": 6, "taker_buy_volume": 427.0, "taker_buy_quote": 93.4703}, {"ts": 1770491700000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 3651.2, "quote_volume": 798.88256, "trades": 39, "taker_buy_volume": 515.2, "taker_buy_quote": 112.72576}, {"ts": 1770491760000, "open": 0.2189, "high": 0.2192, "low": 0.2189, "close": 0.2191, "volume": 11660.4, "quote_volume": 2553.33838, "trades": 48, "taker_buy_volume": 7659.7, "taker_buy_quote": 1676.78501}, {"ts": 1770491820000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491880000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491940000, "open": 0.219, "high": 0.2193, "low": 0.219, "close": 0.2193, "volume": 23799.7, "quote_volume": 5214.80895, "trades": 16, "taker_buy_volume": 23799.7, "taker_buy_quote": 5214.80895}, {"ts": 1770492000000, "open": 0.2194, "high": 0.2196, "low": 0.2194, "close": 0.2196, "volume": 136.9, "quote_volume": 30.04954, "trades": 3, "taker_buy_volume": 136.9, "taker_buy_quote": 30.04954}, {"ts": 1770492060000, "open": 0.2195, "high": 0.2195, "low": 0.2194, "close": 0.2195, "volume": 3724.3, "quote_volume": 817.47961, "trades": 40, "taker_buy_volume": 545.9, "taker_buy_quote": 119.82505}, {"ts": 1770492120000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492180000, "open": 0.2197, "high": 0.2199, "low": 0.2197, "close": 0.2199, "volume": 9619.9, "quote_volume": 2114.90172, "trades": 65, "taker_buy_volume": 3972.9, "taker_buy_quote": 873.48172}, {"ts": 1770492240000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 515.2, "quote_volume": 113.29248, "trades": 1, "taker_buy_volume": 515.2, "taker_buy_quote": 113.29248}, {"ts": 1770492300000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492360000, "open": 0.22, "high": 0.2202, "low": 0.22, "close": 0.2201, "volume": 10126.6, "quote_volume": 2229.13042, "trades": 16, "taker_buy_volume": 9326.6, "taker_buy_quote": 2053.13042}, {"ts": 1770492420000, "open": 0.2201, "high": 0.2201, "low": 0.2198, "close": 0.2198, "volume": 9337.8, "quote_volume": 2054.21237, "trades": 55, "taker_buy_volume": 1576.3, "taker_buy_quote": 346.88904}, {"ts": 1770492480000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492540000, "open": 0.2198, "high": 0.2201, "low": 0.2198, "close": 0.2201, "volume": 9397.0, "quote_volume": 2065.7303, "trades": 10, "taker_buy_volume": 9397.0, "taker_buy_quote": 2065.7303}, {"ts": 1770492600000, "open": 0.2198, "high": 0.2198, "low": 0.2196, "close": 0.2197, "volume": 4387.9, "quote_volume": 963.92683, "trades": 19, "taker_buy_volume": 1187.9, "taker_buy_quote": 260.98163}, {"ts": 1770492660000, "open": 0.2196, "high": 0.2196, "low": 0.2191, "close": 0.2192, "volume": 437.3, "quote_volume": 95.89376, "trades": 8, "taker_buy_volume": 172.0, "taker_buy_quote": 37.7024}, {"ts": 1770492720000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492780000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 102.7, "quote_volume": 22.52211, "trades": 2, "taker_buy_volume": 45.7, "taker_buy_quote": 10.02201}, {"ts": 1770492840000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 45.7, "quote_volume": 10.01287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492900000, "open": 0.2192, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 7023.9, "quote_volume": 1540.3367, "trades": 16, "taker_buy_volume": 7023.9, "taker_buy_quote": 1540.3367}, {"ts": 1770492960000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493020000, "open": 0.2193, "high": 0.2195, "low": 0.2193, "close": 0.2195, "volume": 7129.3, "quote_volume": 1564.85439, "trades": 5, "taker_buy_volume": 7129.3, "taker_buy_quote": 1564.85439}, {"ts": 1770493080000, "open": 0.2194, "high": 0.2194, "low": 0.2192, "close": 0.2192, "volume": 137.0, "quote_volume": 30.04409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493140000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 45.7, "quote_volume": 10.01287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493200000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493260000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493320000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1626.1, "quote_volume": 356.1159, "trades": 21, "taker_buy_volume": 56.4, "taker_buy_quote": 12.3516}, {"ts": 1770493380000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 91.5, "quote_volume": 20.02477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493440000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493500000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 4018.3, "quote_volume": 878.80221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493560000, "open": 0.2188, "high": 0.2189, "low": 0.2187, "close": 0.2187, "volume": 3725.6, "quote_volume": 815.45858, "trades": 9, "taker_buy_volume": 3118.8, "taker_buy_quote": 682.69532}, {"ts": 1770493620000, "open": 0.2186, "high": 0.2188, "low": 0.2186, "close": 0.2188, "volume": 1179.0, "quote_volume": 257.83926, "trades": 6, "taker_buy_volume": 1133.2, "taker_buy_quote": 247.82738}, {"ts": 1770493680000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 45.8, "quote_volume": 10.02104, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 10.02104}, {"ts": 1770493740000, "open": 0.2188, "high": 0.2188, "low": 0.2185, "close": 0.2185, "volume": 3860.0, "quote_volume": 844.34391, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493800000, "open": 0.2184, "high": 0.2185, "low": 0.2184, "close": 0.2185, "volume": 1435.2, "quote_volume": 313.46819, "trades": 7, "taker_buy_volume": 561.0, "taker_buy_quote": 122.52698}, {"ts": 1770493860000, "open": 0.2186, "high": 0.2189, "low": 0.2186, "close": 0.2189, "volume": 2872.3, "quote_volume": 627.92045, "trades": 9, "taker_buy_volume": 2844.9, "taker_buy_quote": 621.92259}, {"ts": 1770493920000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 75.9, "quote_volume": 16.60692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493980000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494040000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494100000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 91.4, "quote_volume": 20.00746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494160000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 91.6, "quote_volume": 20.0375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494220000, "open": 0.2186, "high": 0.2186, "low": 0.2185, "close": 0.2185, "volume": 591.6, "quote_volume": 129.26918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494280000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 360.0, "quote_volume": 78.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494340000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 45.8, "quote_volume": 10.01646, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 10.01646}, {"ts": 1770494400000, "open": 0.2186, "high": 0.2186, "low": 0.2185, "close": 0.2186, "volume": 163.5, "quote_volume": 35.73652, "trades": 3, "taker_buy_volume": 71.9, "taker_buy_quote": 15.71734}, {"ts": 1770494460000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 768.0, "quote_volume": 167.8848, "trades": 3, "taker_buy_volume": 252.3, "taker_buy_quote": 55.15278}, {"ts": 1770494520000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494580000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 45.8, "quote_volume": 10.01646, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 10.01646}, {"ts": 1770494640000, "open": 0.2188, "high": 0.2191, "low": 0.2188, "close": 0.2189, "volume": 10875.3, "quote_volume": 2381.28558, "trades": 32, "taker_buy_volume": 3901.1, "taker_buy_quote": 854.3908}, {"ts": 1770494700000, "open": 0.219, "high": 0.219, "low": 0.2187, "close": 0.2187, "volume": 3547.2, "quote_volume": 776.5107, "trades": 39, "taker_buy_volume": 515.2, "taker_buy_quote": 112.8288}, {"ts": 1770494760000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494820000, "open": 0.2186, "high": 0.2187, "low": 0.2186, "close": 0.2187, "volume": 91.6, "quote_volume": 20.02834, "trades": 2, "taker_buy_volume": 45.8, "taker_buy_quote": 10.01646}, {"ts": 1770494880000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494940000, "open": 0.2186, "high": 0.2186, "low": 0.2184, "close": 0.2184, "volume": 137.5, "quote_volume": 30.04374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495000000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495060000, "open": 0.2183, "high": 0.2183, "low": 0.2182, "close": 0.2182, "volume": 124.8, "quote_volume": 27.23925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495120000, "open": 0.2184, "high": 0.2186, "low": 0.2184, "close": 0.2186, "volume": 1885.1, "quote_volume": 411.84882, "trades": 8, "taker_buy_volume": 1820.9, "taker_buy_quote": 397.82112}, {"ts": 1770495180000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 45.9, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495240000, "open": 0.2183, "high": 0.2183, "low": 0.2182, "close": 0.2182, "volume": 91.8, "quote_volume": 20.03535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495300000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 45.9, "quote_volume": 10.01079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495360000, "open": 0.218, "high": 0.218, "low": 0.2177, "close": 0.2178, "volume": 4170.3, "quote_volume": 907.9396, "trades": 9, "taker_buy_volume": 515.2, "taker_buy_quote": 112.21056}, {"ts": 1770495420000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 46.0, "quote_volume": 10.0234, "trades": 1, "taker_buy_volume": 46.0, "taker_buy_quote": 10.0234}, {"ts": 1770495480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 110.0, "quote_volume": 23.98, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 23.98}, {"ts": 1770495540000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 46.0, "quote_volume": 10.0234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495600000, "open": 0.218, "high": 0.2183, "low": 0.218, "close": 0.2183, "volume": 679.9, "quote_volume": 148.34497, "trades": 5, "taker_buy_volume": 679.9, "taker_buy_quote": 148.34497}, {"ts": 1770495660000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495720000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495780000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495840000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495900000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 45.9, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 10.02456}, {"ts": 1770495960000, "open": 0.2184, "high": 0.2188, "low": 0.2184, "close": 0.2188, "volume": 7813.9, "quote_volume": 1707.10376, "trades": 7, "taker_buy_volume": 7813.9, "taker_buy_quote": 1707.10376}, {"ts": 1770496020000, "open": 0.2189, "high": 0.2193, "low": 0.2189, "close": 0.2189, "volume": 21892.0, "quote_volume": 4794.6686, "trades": 59, "taker_buy_volume": 16682.3, "taker_buy_quote": 3653.61614}, {"ts": 1770496080000, "open": 0.2188, "high": 0.219, "low": 0.2188, "close": 0.219, "volume": 1050.8, "quote_volume": 230.05984, "trades": 5, "taker_buy_volume": 1005.0, "taker_buy_quote": 220.0388}, {"ts": 1770496140000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496200000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 84.8, "quote_volume": 18.56272, "trades": 2, "taker_buy_volume": 84.8, "taker_buy_quote": 18.56272}, {"ts": 1770496260000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 150.1, "quote_volume": 32.85689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496320000, "open": 0.2188, "high": 0.2189, "low": 0.2185, "close": 0.2189, "volume": 9037.4, "quote_volume": 1977.21213, "trades": 19, "taker_buy_volume": 7940.0, "taker_buy_quote": 1737.21994}, {"ts": 1770496380000, "open": 0.2188, "high": 0.219, "low": 0.2188, "close": 0.219, "volume": 174.6, "quote_volume": 38.21622, "trades": 3, "taker_buy_volume": 91.6, "taker_buy_quote": 20.05582}, {"ts": 1770496440000, "open": 0.2191, "high": 0.2193, "low": 0.2191, "close": 0.2193, "volume": 2167.7, "quote_volume": 475.3629, "trades": 7, "taker_buy_volume": 2167.7, "taker_buy_quote": 475.3629}, {"ts": 1770496500000, "open": 0.2194, "high": 0.2199, "low": 0.2193, "close": 0.2199, "volume": 14766.3, "quote_volume": 3243.9302, "trades": 49, "taker_buy_volume": 11952.0, "taker_buy_quote": 2626.2295}, {"ts": 1770496560000, "open": 0.2198, "high": 0.2207, "low": 0.2197, "close": 0.2207, "volume": 42453.7, "quote_volume": 9346.92952, "trades": 132, "taker_buy_volume": 29152.8, "taker_buy_quote": 6419.44632}, {"ts": 1770496620000, "open": 0.2206, "high": 0.2206, "low": 0.2205, "close": 0.2206, "volume": 13755.1, "quote_volume": 3033.64454, "trades": 15, "taker_buy_volume": 7954.0, "taker_buy_quote": 1754.453}, {"ts": 1770496680000, "open": 0.2207, "high": 0.2209, "low": 0.2207, "close": 0.2209, "volume": 4140.1, "quote_volume": 913.94497, "trades": 7, "taker_buy_volume": 4140.1, "taker_buy_quote": 913.94497}, {"ts": 1770496740000, "open": 0.221, "high": 0.2212, "low": 0.2208, "close": 0.221, "volume": 15008.8, "quote_volume": 3316.94196, "trades": 21, "taker_buy_volume": 5889.7, "taker_buy_quote": 1301.67505}, {"ts": 1770496800000, "open": 0.2209, "high": 0.221, "low": 0.2208, "close": 0.2209, "volume": 4718.8, "quote_volume": 1042.25692, "trades": 20, "taker_buy_volume": 4673.5, "taker_buy_quote": 1032.25015}, {"ts": 1770496860000, "open": 0.221, "high": 0.2213, "low": 0.2209, "close": 0.2211, "volume": 10259.3, "quote_volume": 2268.03692, "trades": 38, "taker_buy_volume": 7042.7, "taker_buy_quote": 1556.99579}, {"ts": 1770496920000, "open": 0.2213, "high": 0.2214, "low": 0.2208, "close": 0.2208, "volume": 3562.6, "quote_volume": 788.05208, "trades": 23, "taker_buy_volume": 1752.2, "taker_buy_quote": 387.4695}, {"ts": 1770496980000, "open": 0.2207, "high": 0.2207, "low": 0.2204, "close": 0.2205, "volume": 4572.8, "quote_volume": 1008.22302, "trades": 18, "taker_buy_volume": 2677.8, "taker_buy_quote": 590.41536}, {"ts": 1770497040000, "open": 0.2201, "high": 0.2207, "low": 0.22, "close": 0.2202, "volume": 30997.5, "quote_volume": 6831.82672, "trades": 150, "taker_buy_volume": 26296.1, "taker_buy_quote": 5795.70837}, {"ts": 1770497100000, "open": 0.2204, "high": 0.2207, "low": 0.2204, "close": 0.2207, "volume": 9108.0, "quote_volume": 2008.97685, "trades": 6, "taker_buy_volume": 9108.0, "taker_buy_quote": 2008.97685}, {"ts": 1770497160000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 4941.3, "quote_volume": 1089.55665, "trades": 2, "taker_buy_volume": 168.9, "taker_buy_quote": 37.24245}, {"ts": 1770497220000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497280000, "open": 0.2207, "high": 0.2209, "low": 0.2207, "close": 0.2209, "volume": 2039.1, "quote_volume": 450.42357, "trades": 12, "taker_buy_volume": 2039.1, "taker_buy_quote": 450.42357}, {"ts": 1770497340000, "open": 0.221, "high": 0.2211, "low": 0.2209, "close": 0.2211, "volume": 6043.9, "quote_volume": 1336.10851, "trades": 24, "taker_buy_volume": 4153.3, "taker_buy_quote": 918.1874}, {"ts": 1770497400000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497460000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 4599.6, "quote_volume": 1016.5116, "trades": 3, "taker_buy_volume": 4084.4, "taker_buy_quote": 902.6524}, {"ts": 1770497520000, "open": 0.2212, "high": 0.2216, "low": 0.2212, "close": 0.2216, "volume": 20721.0, "quote_volume": 4587.09863, "trades": 73, "taker_buy_volume": 17600.3, "taker_buy_quote": 3896.30733}, {"ts": 1770497580000, "open": 0.2217, "high": 0.2217, "low": 0.2211, "close": 0.2213, "volume": 19837.8, "quote_volume": 4393.22882, "trades": 62, "taker_buy_volume": 11318.3, "taker_buy_quote": 2506.21251}, {"ts": 1770497640000, "open": 0.2212, "high": 0.2212, "low": 0.221, "close": 0.221, "volume": 135.9, "quote_volume": 30.04749, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497700000, "open": 0.2209, "high": 0.2209, "low": 0.2207, "close": 0.2208, "volume": 2153.5, "quote_volume": 475.40155, "trades": 9, "taker_buy_volume": 2017.4, "taker_buy_quote": 445.35068}, {"ts": 1770497760000, "open": 0.2207, "high": 0.221, "low": 0.2204, "close": 0.2208, "volume": 36586.1, "quote_volume": 8072.14253, "trades": 109, "taker_buy_volume": 19170.3, "taker_buy_quote": 4229.36173}, {"ts": 1770497820000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 800.0, "quote_volume": 176.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497880000, "open": 0.2209, "high": 0.2213, "low": 0.2209, "close": 0.2213, "volume": 4621.5, "quote_volume": 1021.66453, "trades": 28, "taker_buy_volume": 2535.4, "taker_buy_quote": 560.11516}, {"ts": 1770497940000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498000000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 45.3, "quote_volume": 10.02942, "trades": 1, "taker_buy_volume": 45.3, "taker_buy_quote": 10.02942}, {"ts": 1770498060000, "open": 0.2214, "high": 0.2214, "low": 0.2208, "close": 0.2208, "volume": 1685.3, "quote_volume": 372.48675, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498120000, "open": 0.221, "high": 0.221, "low": 0.2208, "close": 0.2208, "volume": 1402.6, "quote_volume": 309.96101, "trades": 12, "taker_buy_volume": 1312.0, "taker_buy_quote": 289.952}, {"ts": 1770498180000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 45.4, "quote_volume": 10.02886, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02886}, {"ts": 1770498240000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 657.2, "quote_volume": 145.17548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498300000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 394.0, "quote_volume": 86.9952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498360000, "open": 0.2207, "high": 0.2209, "low": 0.2207, "close": 0.2209, "volume": 2546.3, "quote_volume": 561.97749, "trades": 3, "taker_buy_volume": 2500.9, "taker_buy_quote": 551.95771}, {"ts": 1770498420000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45.3, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 45.3, "taker_buy_quote": 10.0113}, {"ts": 1770498480000, "open": 0.2209, "high": 0.2209, "low": 0.2207, "close": 0.2207, "volume": 136.1, "quote_volume": 30.05087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498540000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 90.6, "quote_volume": 20.01807, "trades": 2, "taker_buy_volume": 90.6, "taker_buy_quote": 20.01807}, {"ts": 1770498600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498660000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498720000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 104.0, "quote_volume": 22.9944, "trades": 4, "taker_buy_volume": 104.0, "taker_buy_quote": 22.9944}, {"ts": 1770498780000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 354.3, "quote_volume": 78.33573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498840000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2209, "volume": 136.1, "quote_volume": 30.05995, "trades": 3, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02886}, {"ts": 1770498900000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 71.3, "quote_volume": 15.7573, "trades": 2, "taker_buy_volume": 71.3, "taker_buy_quote": 15.7573}, {"ts": 1770498960000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 1192.3, "quote_volume": 263.3836, "trades": 8, "taker_buy_volume": 1075.7, "taker_buy_quote": 237.62666}, {"ts": 1770499020000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 560.5, "quote_volume": 123.87503, "trades": 2, "taker_buy_volume": 560.5, "taker_buy_quote": 123.87503}, {"ts": 1770499080000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499140000, "open": 0.2212, "high": 0.2214, "low": 0.2212, "close": 0.2213, "volume": 7609.8, "quote_volume": 1683.96877, "trades": 40, "taker_buy_volume": 5769.1, "taker_buy_quote": 1276.59882}, {"ts": 1770499200000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 733.1, "quote_volume": 162.23503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499260000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499320000, "open": 0.2215, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 6014.6, "quote_volume": 1332.68909, "trades": 12, "taker_buy_volume": 3419.9, "taker_buy_quote": 757.86872}, {"ts": 1770499380000, "open": 0.2214, "high": 0.2214, "low": 0.2213, "close": 0.2213, "volume": 8502.2, "quote_volume": 1882.38255, "trades": 5, "taker_buy_volume": 515.2, "taker_buy_quote": 114.06528}, {"ts": 1770499440000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 935.8, "quote_volume": 207.09254, "trades": 1, "taker_buy_volume": 935.8, "taker_buy_quote": 207.09254}, {"ts": 1770499500000, "open": 0.2214, "high": 0.2221, "low": 0.2214, "close": 0.2217, "volume": 22161.7, "quote_volume": 4913.85777, "trades": 41, "taker_buy_volume": 20392.5, "taker_buy_quote": 4521.42}, {"ts": 1770499560000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 515.2, "quote_volume": 114.1168, "trades": 2, "taker_buy_volume": 469.9, "taker_buy_quote": 104.08285}, {"ts": 1770499620000, "open": 0.2215, "high": 0.2215, "low": 0.2214, "close": 0.2214, "volume": 1039.4, "quote_volume": 230.14563, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499680000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499740000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 3059.4, "quote_volume": 678.3488, "trades": 7, "taker_buy_volume": 3059.4, "taker_buy_quote": 678.3488}, {"ts": 1770499800000, "open": 0.2217, "high": 0.2218, "low": 0.2215, "close": 0.2217, "volume": 3828.8, "quote_volume": 848.7274, "trades": 18, "taker_buy_volume": 1817.2, "taker_buy_quote": 402.80812}, {"ts": 1770499860000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2218, "volume": 3499.4, "quote_volume": 776.232, "trades": 7, "taker_buy_volume": 2459.9, "taker_buy_quote": 545.61034}, {"ts": 1770499920000, "open": 0.2219, "high": 0.2221, "low": 0.2219, "close": 0.2221, "volume": 18205.5, "quote_volume": 4040.86457, "trades": 9, "taker_buy_volume": 18205.5, "taker_buy_quote": 4040.86457}, {"ts": 1770499980000, "open": 0.2219, "high": 0.2222, "low": 0.2219, "close": 0.2221, "volume": 13868.8, "quote_volume": 3078.57998, "trades": 45, "taker_buy_volume": 7826.0, "taker_buy_quote": 1737.02137}, {"ts": 1770500040000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 45.1, "quote_volume": 10.00769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500100000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500160000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500220000, "open": 0.2218, "high": 0.2218, "low": 0.2217, "close": 0.2217, "volume": 90.3, "quote_volume": 20.02402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500280000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500340000, "open": 0.2216, "high": 0.2216, "low": 0.2214, "close": 0.2214, "volume": 135.6, "quote_volume": 30.0354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500400000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 496.2, "quote_volume": 109.9534, "trades": 3, "taker_buy_volume": 496.2, "taker_buy_quote": 109.9534}, {"ts": 1770500460000, "open": 0.2215, "high": 0.2215, "low": 0.2214, "close": 0.2214, "volume": 845.2, "quote_volume": 187.20728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500520000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 45.3, "quote_volume": 10.02489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500580000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 45.3, "quote_volume": 10.02036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500640000, "open": 0.2211, "high": 0.2211, "low": 0.221, "close": 0.221, "volume": 90.6, "quote_volume": 20.02713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500700000, "open": 0.2209, "high": 0.2209, "low": 0.2206, "close": 0.2207, "volume": 7282.0, "quote_volume": 1607.624, "trades": 11, "taker_buy_volume": 3146.0, "taker_buy_quote": 694.01214}, {"ts": 1770500760000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 37.0, "quote_volume": 8.1696, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 8.1696}, {"ts": 1770500820000, "open": 0.2208, "high": 0.221, "low": 0.2208, "close": 0.221, "volume": 16547.9, "quote_volume": 3655.11634, "trades": 27, "taker_buy_volume": 16547.9, "taker_buy_quote": 3655.11634}, {"ts": 1770500880000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500940000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 560.5, "quote_volume": 123.81445, "trades": 6, "taker_buy_volume": 515.2, "taker_buy_quote": 113.80768}, {"ts": 1770501000000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501060000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 658.7, "quote_volume": 145.44096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501120000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501180000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 351.0, "quote_volume": 77.4657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501240000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 45.4, "quote_volume": 10.02886, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02886}, {"ts": 1770501300000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 45.4, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501360000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501420000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 45.4, "quote_volume": 10.01978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501480000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501540000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 399.6, "quote_volume": 88.19172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501600000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 1123.0, "quote_volume": 247.8461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501660000, "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2207, "volume": 3375.5, "quote_volume": 745.15367, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501720000, "open": 0.2207, "high": 0.2207, "low": 0.2205, "close": 0.2207, "volume": 1026.9, "quote_volume": 226.54811, "trades": 5, "taker_buy_volume": 936.1, "taker_buy_quote": 206.52217}, {"ts": 1770501780000, "open": 0.2208, "high": 0.2209, "low": 0.2208, "close": 0.2209, "volume": 90.8, "quote_volume": 20.05318, "trades": 2, "taker_buy_volume": 90.8, "taker_buy_quote": 20.05318}, {"ts": 1770501840000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 90.7, "quote_volume": 20.04924, "trades": 2, "taker_buy_volume": 90.7, "taker_buy_quote": 20.04924}, {"ts": 1770501900000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 16613.4, "quote_volume": 3673.22014, "trades": 8, "taker_buy_volume": 16613.4, "taker_buy_quote": 3673.22014}, {"ts": 1770501960000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502020000, "open": 0.2212, "high": 0.2213, "low": 0.2212, "close": 0.2212, "volume": 1131.2, "quote_volume": 250.28461, "trades": 7, "taker_buy_volume": 90.6, "taker_buy_quote": 20.04525}, {"ts": 1770502080000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 560.4, "quote_volume": 124.07256, "trades": 2, "taker_buy_volume": 560.4, "taker_buy_quote": 124.07256}, {"ts": 1770502140000, "open": 0.2215, "high": 0.2216, "low": 0.2214, "close": 0.2214, "volume": 3035.2, "quote_volume": 672.16196, "trades": 4, "taker_buy_volume": 3035.2, "taker_buy_quote": 672.16196}, {"ts": 1770502200000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 515.2, "quote_volume": 114.06528, "trades": 1, "taker_buy_volume": 515.2, "taker_buy_quote": 114.06528}, {"ts": 1770502260000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 135.0, "quote_volume": 29.9025, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 7.088}, {"ts": 1770502320000, "open": 0.2214, "high": 0.2214, "low": 0.221, "close": 0.221, "volume": 9577.4, "quote_volume": 2118.83741, "trades": 60, "taker_buy_volume": 1675.0, "taker_buy_quote": 370.778}, {"ts": 1770502380000, "open": 0.2211, "high": 0.2211, "low": 0.2205, "close": 0.2206, "volume": 10163.1, "quote_volume": 2243.27923, "trades": 21, "taker_buy_volume": 10163.1, "taker_buy_quote": 2243.27923}, {"ts": 1770502440000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 1998.5, "quote_volume": 441.06895, "trades": 1, "taker_buy_volume": 1998.5, "taker_buy_quote": 441.06895}, {"ts": 1770502500000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 6560.2, "quote_volume": 1448.75661, "trades": 17, "taker_buy_volume": 2644.5, "taker_buy_quote": 584.17005}, {"ts": 1770502560000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502620000, "open": 0.2208, "high": 0.2208, "low": 0.2203, "close": 0.2206, "volume": 57068.1, "quote_volume": 12583.71811, "trades": 33, "taker_buy_volume": 32825.6, "taker_buy_quote": 7234.1521}, {"ts": 1770502680000, "open": 0.2203, "high": 0.2205, "low": 0.2203, "close": 0.2205, "volume": 7490.0, "quote_volume": 1651.09932, "trades": 10, "taker_buy_volume": 7490.0, "taker_buy_quote": 1651.09932}, {"ts": 1770502740000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 367.0, "quote_volume": 80.8868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502800000, "open": 0.2206, "high": 0.2209, "low": 0.2206, "close": 0.2208, "volume": 4048.7, "quote_volume": 893.5055, "trades": 6, "taker_buy_volume": 4048.7, "taker_buy_quote": 893.5055}, {"ts": 1770502860000, "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2207, "volume": 30.4, "quote_volume": 6.70948, "trades": 2, "taker_buy_volume": 2.0, "taker_buy_quote": 0.4416}, {"ts": 1770502920000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502980000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 366.0, "quote_volume": 80.8128, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 80.8128}, {"ts": 1770503040000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503100000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.221, "volume": 4952.0, "quote_volume": 1094.44352, "trades": 11, "taker_buy_volume": 3110.3, "taker_buy_quote": 687.3763}, {"ts": 1770503160000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503220000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503280000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503340000, "open": 0.2213, "high": 0.2213, "low": 0.2212, "close": 0.2213, "volume": 1040.5, "quote_volume": 230.23417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503400000, "open": 0.2214, "high": 0.2217, "low": 0.2214, "close": 0.2217, "volume": 5369.0, "quote_volume": 1189.69277, "trades": 10, "taker_buy_volume": 3104.2, "taker_buy_quote": 688.14962}, {"ts": 1770503460000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2219, "volume": 1115.2, "quote_volume": 247.40288, "trades": 3, "taker_buy_volume": 515.2, "taker_buy_quote": 114.32288}, {"ts": 1770503520000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 515.2, "quote_volume": 114.32288, "trades": 1, "taker_buy_volume": 515.2, "taker_buy_quote": 114.32288}, {"ts": 1770503580000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503640000, "open": 0.2218, "high": 0.2218, "low": 0.2216, "close": 0.2216, "volume": 16478.9, "quote_volume": 3654.40756, "trades": 16, "taker_buy_volume": 2973.0, "taker_buy_quote": 659.35988}, {"ts": 1770503700000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 2206.6, "quote_volume": 488.98256, "trades": 2, "taker_buy_volume": 2206.6, "taker_buy_quote": 488.98256}, {"ts": 1770503760000, "open": 0.2218, "high": 0.222, "low": 0.2216, "close": 0.2216, "volume": 2061.0, "quote_volume": 457.3424, "trades": 4, "taker_buy_volume": 2061.0, "taker_buy_quote": 457.3424}, {"ts": 1770503820000, "open": 0.2213, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 9260.9, "quote_volume": 2050.26188, "trades": 23, "taker_buy_volume": 7270.0, "taker_buy_quote": 1609.52814}, {"ts": 1770503880000, "open": 0.2216, "high": 0.2218, "low": 0.2216, "close": 0.2217, "volume": 1594.5, "quote_volume": 353.47242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503940000, "open": 0.2219, "high": 0.2222, "low": 0.2219, "close": 0.222, "volume": 7399.2, "quote_volume": 1643.14366, "trades": 21, "taker_buy_volume": 6361.8, "taker_buy_quote": 1412.84086}, {"ts": 1770504000000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2221, "volume": 490.0, "quote_volume": 108.8315, "trades": 3, "taker_buy_volume": 25.0, "taker_buy_quote": 5.555}, {"ts": 1770504060000, "open": 0.2223, "high": 0.2224, "low": 0.2222, "close": 0.2224, "volume": 23478.2, "quote_volume": 5220.65793, "trades": 32, "taker_buy_volume": 22400.5, "taker_buy_quote": 4981.13728}, {"ts": 1770504120000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 5819.4, "quote_volume": 1293.1222, "trades": 3, "taker_buy_volume": 1030.4, "taker_buy_quote": 229.0064}, {"ts": 1770504180000, "open": 0.2222, "high": 0.2222, "low": 0.2217, "close": 0.2217, "volume": 19663.4, "quote_volume": 4364.76244, "trades": 63, "taker_buy_volume": 8435.2, "taker_buy_quote": 1873.90124}, {"ts": 1770504240000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504300000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 45.1, "quote_volume": 9.99416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504360000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 1317.1, "quote_volume": 291.73765, "trades": 11, "taker_buy_volume": 1272.0, "taker_buy_quote": 281.748}, {"ts": 1770504420000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 946.2, "quote_volume": 209.48868, "trades": 6, "taker_buy_volume": 609.5, "taker_buy_quote": 134.9433}, {"ts": 1770504480000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504540000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2215, "volume": 12036.4, "quote_volume": 2664.92656, "trades": 86, "taker_buy_volume": 12036.4, "taker_buy_quote": 2664.92656}, {"ts": 1770504600000, "open": 0.2215, "high": 0.2219, "low": 0.2215, "close": 0.2219, "volume": 16406.5, "quote_volume": 3637.17664, "trades": 18, "taker_buy_volume": 16406.5, "taker_buy_quote": 3637.17664}, {"ts": 1770504660000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504720000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 2393.5, "quote_volume": 530.63895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504780000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504840000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 619.2, "quote_volume": 137.16637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504900000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504960000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 1510.5, "quote_volume": 334.8333, "trades": 12, "taker_buy_volume": 1510.5, "taker_buy_quote": 334.8333}, {"ts": 1770505020000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 1473.9, "quote_volume": 326.76363, "trades": 6, "taker_buy_volume": 1473.9, "taker_buy_quote": 326.76363}, {"ts": 1770505080000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 5802.9, "quote_volume": 1286.50293, "trades": 4, "taker_buy_volume": 5802.9, "taker_buy_quote": 1286.50293}, {"ts": 1770505140000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 45.2, "quote_volume": 10.01632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505200000, "open": 0.2215, "high": 0.2215, "low": 0.2214, "close": 0.2214, "volume": 1039.5, "quote_volume": 230.14983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505260000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 2434.2, "quote_volume": 539.1753, "trades": 3, "taker_buy_volume": 2434.2, "taker_buy_quote": 539.1753}, {"ts": 1770505320000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 45.3, "quote_volume": 10.03848, "trades": 1, "taker_buy_volume": 45.3, "taker_buy_quote": 10.03848}, {"ts": 1770505380000, "open": 0.2215, "high": 0.2215, "low": 0.2211, "close": 0.2211, "volume": 9959.2, "quote_volume": 2204.05771, "trades": 67, "taker_buy_volume": 2113.7, "taker_buy_quote": 467.3436}, {"ts": 1770505440000, "open": 0.221, "high": 0.221, "low": 0.2207, "close": 0.2207, "volume": 905.1, "quote_volume": 199.99344, "trades": 9, "taker_buy_volume": 691.7, "taker_buy_quote": 152.8657}, {"ts": 1770505500000, "open": 0.2208, "high": 0.2208, "low": 0.2206, "close": 0.2206, "volume": 4994.8, "quote_volume": 1102.80292, "trades": 16, "taker_buy_volume": 4550.7, "taker_buy_quote": 1004.79456}, {"ts": 1770505560000, "open": 0.2205, "high": 0.2205, "low": 0.2202, "close": 0.2202, "volume": 339.0, "quote_volume": 74.67486, "trades": 10, "taker_buy_volume": 158.6, "taker_buy_quote": 34.92372}, {"ts": 1770505620000, "open": 0.2201, "high": 0.2201, "low": 0.2199, "close": 0.2199, "volume": 783.1, "quote_volume": 172.21722, "trades": 4, "taker_buy_volume": 647.8, "taker_buy_quote": 142.45122}, {"ts": 1770505680000, "open": 0.22, "high": 0.2204, "low": 0.22, "close": 0.2204, "volume": 7776.9, "quote_volume": 1713.09792, "trades": 53, "taker_buy_volume": 4754.3, "taker_buy_quote": 1047.21914}, {"ts": 1770505740000, "open": 0.2203, "high": 0.2203, "low": 0.2201, "close": 0.2201, "volume": 136.5, "quote_volume": 30.0573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505800000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45.5, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505860000, "open": 0.2202, "high": 0.2203, "low": 0.2202, "close": 0.2203, "volume": 91.0, "quote_volume": 20.04275, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 20.04275}, {"ts": 1770505920000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505980000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 2875.8, "quote_volume": 633.53874, "trades": 7, "taker_buy_volume": 2082.0, "taker_buy_quote": 458.6646}, {"ts": 1770506040000, "open": 0.2204, "high": 0.2206, "low": 0.2204, "close": 0.2206, "volume": 6585.7, "quote_volume": 1452.47447, "trades": 23, "taker_buy_volume": 3929.5, "taker_buy_quote": 866.83405}, {"ts": 1770506100000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506160000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 45.4, "quote_volume": 10.01978, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 10.01978}, {"ts": 1770506220000, "open": 0.2208, "high": 0.2208, "low": 0.2203, "close": 0.2203, "volume": 6691.2, "quote_volume": 1476.16988, "trades": 17, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02432}, {"ts": 1770506280000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506340000, "open": 0.2203, "high": 0.2203, "low": 0.2199, "close": 0.2199, "volume": 3939.4, "quote_volume": 867.59821, "trades": 56, "taker_buy_volume": 227.3, "taker_buy_quote": 50.006}, {"ts": 1770506400000, "open": 0.2198, "high": 0.2198, "low": 0.2196, "close": 0.2196, "volume": 168.3, "quote_volume": 36.97221, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506460000, "open": 0.2195, "high": 0.2195, "low": 0.2191, "close": 0.2192, "volume": 3310.4, "quote_volume": 725.69389, "trades": 15, "taker_buy_volume": 3084.9, "taker_buy_quote": 676.24174}, {"ts": 1770506520000, "open": 0.219, "high": 0.2194, "low": 0.219, "close": 0.2194, "volume": 19215.6, "quote_volume": 4211.95264, "trades": 14, "taker_buy_volume": 19170.5, "taker_buy_quote": 4202.07574}, {"ts": 1770506580000, "open": 0.2194, "high": 0.2195, "low": 0.2194, "close": 0.2195, "volume": 534.9, "quote_volume": 117.40598, "trades": 3, "taker_buy_volume": 534.9, "taker_buy_quote": 117.40598}, {"ts": 1770506640000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506700000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 5050.2, "quote_volume": 1107.94936, "trades": 11, "taker_buy_volume": 599.5, "taker_buy_quote": 131.47035}, {"ts": 1770506760000, "open": 0.2194, "high": 0.2195, "low": 0.2194, "close": 0.2195, "volume": 1373.3, "quote_volume": 301.37156, "trades": 10, "taker_buy_volume": 1319.6, "taker_buy_quote": 289.58441}, {"ts": 1770506820000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 91.4, "quote_volume": 20.04859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506880000, "open": 0.2193, "high": 0.2195, "low": 0.2193, "close": 0.2195, "volume": 1412.7, "quote_volume": 309.98268, "trades": 6, "taker_buy_volume": 1412.7, "taker_buy_quote": 309.98268}, {"ts": 1770506940000, "open": 0.2196, "high": 0.2197, "low": 0.2194, "close": 0.2194, "volume": 3378.2, "quote_volume": 741.74648, "trades": 33, "taker_buy_volume": 537.3, "taker_buy_quote": 118.04024}, {"ts": 1770507000000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507060000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 45.7, "quote_volume": 10.02658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507120000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507180000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 45.7, "quote_volume": 10.03115, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 10.03115}, {"ts": 1770507240000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 123.0, "quote_volume": 27.0108, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 27.0108}, {"ts": 1770507300000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 72.6, "quote_volume": 15.95022, "trades": 2, "taker_buy_volume": 72.6, "taker_buy_quote": 15.95022}, {"ts": 1770507360000, "open": 0.2196, "high": 0.2196, "low": 0.2195, "close": 0.2195, "volume": 91.2, "quote_volume": 20.02296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507420000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 45.6, "quote_volume": 10.01832, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 10.01832}, {"ts": 1770507480000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507540000, "open": 0.2196, "high": 0.2196, "low": 0.2193, "close": 0.2193, "volume": 14094.8, "quote_volume": 3095.14877, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507600000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 72.7, "quote_volume": 15.95038, "trades": 2, "taker_buy_volume": 72.7, "taker_buy_quote": 15.95038}, {"ts": 1770507660000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 1229.8, "quote_volume": 269.69514, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507720000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 515.2, "quote_volume": 113.03488, "trades": 2, "taker_buy_volume": 515.2, "taker_buy_quote": 113.03488}, {"ts": 1770507780000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507840000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507900000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 333.0, "quote_volume": 73.0269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507960000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 983.6, "quote_volume": 215.80184, "trades": 2, "taker_buy_volume": 983.6, "taker_buy_quote": 215.80184}, {"ts": 1770508020000, "open": 0.2195, "high": 0.2198, "low": 0.2195, "close": 0.2198, "volume": 246.4, "quote_volume": 54.13131, "trades": 5, "taker_buy_volume": 246.4, "taker_buy_quote": 54.13131}, {"ts": 1770508080000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 3136.0, "quote_volume": 688.9792, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508140000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508200000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508260000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508320000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508380000, "open": 0.2196, "high": 0.2196, "low": 0.2195, "close": 0.2195, "volume": 4120.2, "quote_volume": 904.38846, "trades": 23, "taker_buy_volume": 2349.0, "taker_buy_quote": 515.6055}, {"ts": 1770508440000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 387.0, "quote_volume": 84.9852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508500000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 38.0, "quote_volume": 8.3448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508560000, "open": 0.2194, "high": 0.2195, "low": 0.2194, "close": 0.2195, "volume": 606.6, "quote_volume": 133.09261, "trades": 7, "taker_buy_volume": 560.9, "taker_buy_quote": 123.06603}, {"ts": 1770508620000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508680000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 45.7, "quote_volume": 10.03572, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 10.03572}, {"ts": 1770508740000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508800000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 122.8, "quote_volume": 26.93775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508860000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 2339.1, "quote_volume": 512.50138, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508920000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508980000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509040000, "open": 0.2194, "high": 0.2196, "low": 0.2194, "close": 0.2196, "volume": 137.1, "quote_volume": 30.09345, "trades": 3, "taker_buy_volume": 137.1, "taker_buy_quote": 30.09345}, {"ts": 1770509100000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509160000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509220000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 91.4, "quote_volume": 20.04859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509280000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 45.7, "quote_volume": 10.01744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509340000, "open": 0.2191, "high": 0.2191, "low": 0.2188, "close": 0.2188, "volume": 4251.0, "quote_volume": 930.96254, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509400000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 572.8, "quote_volume": 125.32864, "trades": 3, "taker_buy_volume": 515.2, "taker_buy_quote": 112.72576}, {"ts": 1770509460000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509520000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509580000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.219, "volume": 478.3, "quote_volume": 104.70445, "trades": 5, "taker_buy_volume": 478.3, "taker_buy_quote": 104.70445}, {"ts": 1770509640000, "open": 0.2191, "high": 0.2191, "low": 0.219, "close": 0.219, "volume": 432.8, "quote_volume": 94.81692, "trades": 5, "taker_buy_volume": 45.8, "taker_buy_quote": 10.03478}, {"ts": 1770509700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509760000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509820000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509880000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509940000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 91.5, "quote_volume": 20.02477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510000000, "open": 0.2188, "high": 0.2189, "low": 0.2188, "close": 0.2189, "volume": 768.0, "quote_volume": 168.04298, "trades": 9, "taker_buy_volume": 768.0, "taker_buy_quote": 168.04298}, {"ts": 1770510060000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 845.8, "quote_volume": 184.98104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510120000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 45.1, "quote_volume": 9.85886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510180000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510240000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510300000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 91.6, "quote_volume": 20.0375, "trades": 2, "taker_buy_volume": 91.6, "taker_buy_quote": 20.0375}, {"ts": 1770510360000, "open": 0.2189, "high": 0.2192, "low": 0.2189, "close": 0.2192, "volume": 2281.5, "quote_volume": 499.86748, "trades": 5, "taker_buy_volume": 2281.5, "taker_buy_quote": 499.86748}, {"ts": 1770510420000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510480000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 45.7, "quote_volume": 10.02201, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 10.02201}, {"ts": 1770510540000, "open": 0.2193, "high": 0.2193, "low": 0.2187, "close": 0.2187, "volume": 34347.4, "quote_volume": 7525.29309, "trades": 108, "taker_buy_volume": 2648.8, "taker_buy_quote": 580.25088}, {"ts": 1770510600000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510660000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510720000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.219, "volume": 304.0, "quote_volume": 66.56332, "trades": 7, "taker_buy_volume": 304.0, "taker_buy_quote": 66.56332}, {"ts": 1770510780000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 45.7, "quote_volume": 10.0083, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 10.0083}, {"ts": 1770510840000, "open": 0.2191, "high": 0.2191, "low": 0.2189, "close": 0.2189, "volume": 91.5, "quote_volume": 20.03849, "trades": 2, "taker_buy_volume": 45.7, "taker_buy_quote": 10.01287}, {"ts": 1770510900000, "open": 0.219, "high": 0.2191, "low": 0.219, "close": 0.2191, "volume": 4950.1, "quote_volume": 1084.07648, "trades": 4, "taker_buy_volume": 4950.1, "taker_buy_quote": 1084.07648}, {"ts": 1770510960000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 29.0, "quote_volume": 6.3539, "trades": 1, "taker_buy_volume": 29.0, "taker_buy_quote": 6.3539}, {"ts": 1770511020000, "open": 0.219, "high": 0.2195, "low": 0.219, "close": 0.2195, "volume": 8056.5, "quote_volume": 1767.47823, "trades": 13, "taker_buy_volume": 8024.0, "taker_buy_quote": 1760.36073}, {"ts": 1770511080000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 39.0, "quote_volume": 8.5566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511140000, "open": 0.2194, "high": 0.2194, "low": 0.2192, "close": 0.2192, "volume": 1294.2, "quote_volume": 283.93377, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511200000, "open": 0.2191, "high": 0.2191, "low": 0.2188, "close": 0.2188, "volume": 4573.7, "quote_volume": 1001.57331, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511260000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 45.8, "quote_volume": 10.01646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511320000, "open": 0.2187, "high": 0.2188, "low": 0.2185, "close": 0.2185, "volume": 19461.8, "quote_volume": 4255.96213, "trades": 70, "taker_buy_volume": 8882.0, "taker_buy_quote": 1942.68172}, {"ts": 1770511380000, "open": 0.2186, "high": 0.2187, "low": 0.2186, "close": 0.2187, "volume": 10128.5, "quote_volume": 2214.54626, "trades": 20, "taker_buy_volume": 9773.0, "taker_buy_quote": 2136.83396}, {"ts": 1770511440000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511500000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511560000, "open": 0.2185, "high": 0.2185, "low": 0.2184, "close": 0.2184, "volume": 5935.0, "quote_volume": 1296.31599, "trades": 60, "taker_buy_volume": 4770.0, "taker_buy_quote": 1041.768}, {"ts": 1770511620000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 45.9, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 10.02915}, {"ts": 1770511680000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511740000, "open": 0.2186, "high": 0.2188, "low": 0.2185, "close": 0.2185, "volume": 2710.2, "quote_volume": 592.79399, "trades": 16, "taker_buy_volume": 2020.2, "taker_buy_quote": 442.006}, {"ts": 1770511800000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511860000, "open": 0.2187, "high": 0.2188, "low": 0.2186, "close": 0.2186, "volume": 2523.5, "quote_volume": 552.12994, "trades": 3, "taker_buy_volume": 2477.7, "taker_buy_quote": 542.11806}, {"ts": 1770511920000, "open": 0.2185, "high": 0.2185, "low": 0.2181, "close": 0.2182, "volume": 10924.2, "quote_volume": 2384.91064, "trades": 18, "taker_buy_volume": 1970.0, "taker_buy_quote": 429.79727}, {"ts": 1770511980000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512040000, "open": 0.218, "high": 0.2183, "low": 0.218, "close": 0.2182, "volume": 7411.1, "quote_volume": 1616.80232, "trades": 15, "taker_buy_volume": 7366.0, "taker_buy_quote": 1606.97052}, {"ts": 1770512100000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512160000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 319.8, "quote_volume": 69.78036, "trades": 7, "taker_buy_volume": 319.8, "taker_buy_quote": 69.78036}, {"ts": 1770512220000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 311.4, "quote_volume": 67.99053, "trades": 6, "taker_buy_volume": 311.4, "taker_buy_quote": 67.99053}, {"ts": 1770512280000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 321.2, "quote_volume": 70.15008, "trades": 3, "taker_buy_volume": 73.2, "taker_buy_quote": 15.98688}, {"ts": 1770512340000, "open": 0.2184, "high": 0.2185, "low": 0.2184, "close": 0.2185, "volume": 7029.8, "quote_volume": 1535.71877, "trades": 10, "taker_buy_volume": 561.1, "taker_buy_quote": 122.60035}, {"ts": 1770512400000, "open": 0.2184, "high": 0.2187, "low": 0.2184, "close": 0.2185, "volume": 11432.3, "quote_volume": 2497.98932, "trades": 14, "taker_buy_volume": 2784.0, "taker_buy_quote": 608.85351}, {"ts": 1770512460000, "open": 0.2186, "high": 0.2187, "low": 0.2186, "close": 0.2187, "volume": 561.0, "quote_volume": 122.63918, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 122.63918}, {"ts": 1770512520000, "open": 0.2186, "high": 0.2186, "low": 0.2185, "close": 0.2185, "volume": 91.6, "quote_volume": 20.01918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512580000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512640000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 3212.0, "quote_volume": 702.1432, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512700000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512760000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 34.0, "quote_volume": 7.4324, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 7.4324}, {"ts": 1770512820000, "open": 0.2184, "high": 0.2186, "low": 0.2184, "close": 0.2186, "volume": 3077.4, "quote_volume": 672.11793, "trades": 12, "taker_buy_volume": 303.1, "taker_buy_quote": 66.21081}, {"ts": 1770512880000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512940000, "open": 0.2187, "high": 0.2191, "low": 0.2187, "close": 0.2191, "volume": 9400.3, "quote_volume": 2057.8861, "trades": 11, "taker_buy_volume": 9400.3, "taker_buy_quote": 2057.8861}, {"ts": 1770513000000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 8801.6, "quote_volume": 1926.62467, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513060000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513120000, "open": 0.2187, "high": 0.2189, "low": 0.2186, "close": 0.2186, "volume": 7434.0, "quote_volume": 1626.21175, "trades": 9, "taker_buy_volume": 2010.0, "taker_buy_quote": 439.989}, {"ts": 1770513180000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 45.8, "quote_volume": 10.02562, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 10.02562}, {"ts": 1770513240000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.2189, "volume": 6964.1, "quote_volume": 1524.64721, "trades": 60, "taker_buy_volume": 2057.2, "taker_buy_quote": 450.5268}, {"ts": 1770513300000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 1446.8, "quote_volume": 316.69994, "trades": 3, "taker_buy_volume": 1401.0, "taker_buy_quote": 306.6789}, {"ts": 1770513360000, "open": 0.2187, "high": 0.2187, "low": 0.2185, "close": 0.2185, "volume": 4961.0, "quote_volume": 1084.81368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513420000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513480000, "open": 0.2186, "high": 0.2188, "low": 0.2186, "close": 0.2188, "volume": 6784.4, "quote_volume": 1484.14716, "trades": 7, "taker_buy_volume": 6740.4, "taker_buy_quote": 1474.52876}, {"ts": 1770513540000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 45.8, "quote_volume": 10.01188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513600000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 492.0, "quote_volume": 107.502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513660000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 45.9, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513720000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513780000, "open": 0.2183, "high": 0.2183, "low": 0.2182, "close": 0.2182, "volume": 91.8, "quote_volume": 20.03535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513840000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 45.9, "quote_volume": 10.01079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513900000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513960000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 277.0, "quote_volume": 60.386, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514020000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514080000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 917.4, "quote_volume": 199.9932, "trades": 1, "taker_buy_volume": 917.4, "taker_buy_quote": 199.9932}, {"ts": 1770514140000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514200000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 900.2, "quote_volume": 196.2436, "trades": 10, "taker_buy_volume": 515.2, "taker_buy_quote": 112.3136}, {"ts": 1770514260000, "open": 0.2181, "high": 0.2183, "low": 0.2181, "close": 0.2183, "volume": 5132.2, "quote_volume": 1119.86473, "trades": 6, "taker_buy_volume": 5132.2, "taker_buy_quote": 1119.86473}, {"ts": 1770514320000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 45.9, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 10.02456}, {"ts": 1770514380000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514440000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 45.9, "quote_volume": 10.01997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514500000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 51.0, "quote_volume": 11.1384, "trades": 2, "taker_buy_volume": 51.0, "taker_buy_quote": 11.1384}, {"ts": 1770514560000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514620000, "open": 0.2184, "high": 0.2186, "low": 0.2184, "close": 0.2186, "volume": 137.7, "quote_volume": 30.08745, "trades": 3, "taker_buy_volume": 137.7, "taker_buy_quote": 30.08745}, {"ts": 1770514680000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 77.8, "quote_volume": 17.01806, "trades": 2, "taker_buy_volume": 77.8, "taker_buy_quote": 17.01806}, {"ts": 1770514740000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 88.2, "quote_volume": 19.28052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514800000, "open": 0.2187, "high": 0.2189, "low": 0.2187, "close": 0.2187, "volume": 3390.1, "quote_volume": 741.81678, "trades": 9, "taker_buy_volume": 3390.1, "taker_buy_quote": 741.81678}, {"ts": 1770514860000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514920000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514980000, "open": 0.2186, "high": 0.2186, "low": 0.2183, "close": 0.2183, "volume": 361.5, "quote_volume": 78.94294, "trades": 6, "taker_buy_volume": 178.1, "taker_buy_quote": 38.87923}, {"ts": 1770515040000, "open": 0.2184, "high": 0.2184, "low": 0.2163, "close": 0.2167, "volume": 118298.4, "quote_volume": 25714.47073, "trades": 197, "taker_buy_volume": 21809.2, "taker_buy_quote": 4736.01571}, {"ts": 1770515100000, "open": 0.2167, "high": 0.2174, "low": 0.2167, "close": 0.2169, "volume": 259781.1, "quote_volume": 56357.30957, "trades": 235, "taker_buy_volume": 73055.7, "taker_buy_quote": 15856.28729}, {"ts": 1770515160000, "open": 0.2169, "high": 0.2174, "low": 0.2165, "close": 0.2166, "volume": 95446.0, "quote_volume": 20704.95549, "trades": 233, "taker_buy_volume": 33610.2, "taker_buy_quote": 7293.37457}, {"ts": 1770515220000, "open": 0.2165, "high": 0.2169, "low": 0.2162, "close": 0.2169, "volume": 77057.7, "quote_volume": 16701.45024, "trades": 270, "taker_buy_volume": 66492.9, "taker_buy_quote": 14411.61962}, {"ts": 1770515280000, "open": 0.2168, "high": 0.2168, "low": 0.2165, "close": 0.2166, "volume": 48687.8, "quote_volume": 10555.24394, "trades": 44, "taker_buy_volume": 1308.1, "taker_buy_quote": 283.40466}, {"ts": 1770515340000, "open": 0.2166, "high": 0.2167, "low": 0.2166, "close": 0.2167, "volume": 38880.0, "quote_volume": 8424.7638, "trades": 109, "taker_buy_volume": 8674.8, "taker_buy_quote": 1879.29696}, {"ts": 1770515400000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 4031.3, "quote_volume": 873.94744, "trades": 41, "taker_buy_volume": 3647.3, "taker_buy_quote": 790.73464}, {"ts": 1770515460000, "open": 0.2169, "high": 0.2171, "low": 0.2169, "close": 0.2171, "volume": 8562.0, "quote_volume": 1857.46117, "trades": 89, "taker_buy_volume": 7366.0, "taker_buy_quote": 1597.92917}, {"ts": 1770515520000, "open": 0.217, "high": 0.2176, "low": 0.217, "close": 0.2173, "volume": 17678.5, "quote_volume": 3842.12394, "trades": 66, "taker_buy_volume": 12406.3, "taker_buy_quote": 2695.25314}, {"ts": 1770515580000, "open": 0.2173, "high": 0.2178, "low": 0.2173, "close": 0.2178, "volume": 67110.2, "quote_volume": 14605.39622, "trades": 120, "taker_buy_volume": 55497.5, "taker_buy_quote": 12076.15016}, {"ts": 1770515640000, "open": 0.2179, "high": 0.2184, "low": 0.2179, "close": 0.2181, "volume": 66015.3, "quote_volume": 14399.35596, "trades": 200, "taker_buy_volume": 35110.9, "taker_buy_quote": 7658.13829}, {"ts": 1770515700000, "open": 0.2181, "high": 0.2181, "low": 0.2177, "close": 0.2177, "volume": 15126.4, "quote_volume": 3295.817, "trades": 54, "taker_buy_volume": 3692.4, "taker_buy_quote": 803.83548}, {"ts": 1770515760000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 515.2, "quote_volume": 112.15904, "trades": 1, "taker_buy_volume": 515.2, "taker_buy_quote": 112.15904}, {"ts": 1770515820000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515880000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515940000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516000000, "open": 0.2178, "high": 0.2178, "low": 0.2175, "close": 0.2175, "volume": 3582.0, "quote_volume": 779.74395, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516060000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 4614.0, "quote_volume": 1003.545, "trades": 56, "taker_buy_volume": 4614.0, "taker_buy_quote": 1003.545}, {"ts": 1770516120000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516180000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 92.0, "quote_volume": 20.033, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 20.033}, {"ts": 1770516240000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 46.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516300000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516360000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 46.1, "quote_volume": 10.02214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516420000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516480000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516540000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516600000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516660000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516720000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516780000, "open": 0.2174, "high": 0.2177, "low": 0.2172, "close": 0.2177, "volume": 64195.9, "quote_volume": 13961.04217, "trades": 120, "taker_buy_volume": 62632.2, "taker_buy_quote": 13621.02198}, {"ts": 1770516840000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516900000, "open": 0.2177, "high": 0.2177, "low": 0.2174, "close": 0.2174, "volume": 7603.9, "quote_volume": 1655.24993, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516960000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517020000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517080000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 3522.0, "quote_volume": 766.035, "trades": 44, "taker_buy_volume": 3522.0, "taker_buy_quote": 766.035}, {"ts": 1770517140000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 597.0, "quote_volume": 129.9072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517200000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 92.0, "quote_volume": 20.033, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 20.033}, {"ts": 1770517260000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 92.0, "quote_volume": 20.0514, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 20.0514}, {"ts": 1770517320000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2182, "volume": 91.9, "quote_volume": 20.04798, "trades": 2, "taker_buy_volume": 91.9, "taker_buy_quote": 20.04798}, {"ts": 1770517380000, "open": 0.2183, "high": 0.2183, "low": 0.2178, "close": 0.2178, "volume": 18946.3, "quote_volume": 4132.19939, "trades": 71, "taker_buy_volume": 4659.9, "taker_buy_quote": 1017.25617}, {"ts": 1770517440000, "open": 0.2177, "high": 0.2177, "low": 0.2176, "close": 0.2176, "volume": 92.0, "quote_volume": 20.0238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517500000, "open": 0.2175, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 929.1, "quote_volume": 201.99094, "trades": 4, "taker_buy_volume": 837.0, "taker_buy_quote": 181.9638}, {"ts": 1770517560000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 3641.2, "quote_volume": 791.23276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517620000, "open": 0.2172, "high": 0.2172, "low": 0.217, "close": 0.217, "volume": 2369.6, "quote_volume": 514.52338, "trades": 13, "taker_buy_volume": 919.0, "taker_buy_quote": 199.6068}, {"ts": 1770517680000, "open": 0.2169, "high": 0.2169, "low": 0.2167, "close": 0.2167, "volume": 7817.9, "quote_volume": 1694.69319, "trades": 24, "taker_buy_volume": 1107.3, "taker_buy_quote": 239.95191}, {"ts": 1770517740000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517800000, "open": 0.2168, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 13145.4, "quote_volume": 2850.57992, "trades": 65, "taker_buy_volume": 13145.4, "taker_buy_quote": 2850.57992}, {"ts": 1770517860000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517920000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 5146.9, "quote_volume": 1115.84792, "trades": 32, "taker_buy_volume": 5100.7, "taker_buy_quote": 1105.83176}, {"ts": 1770517980000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518040000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 130.8, "quote_volume": 28.33974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518100000, "open": 0.2165, "high": 0.2165, "low": 0.2163, "close": 0.2163, "volume": 3890.2, "quote_volume": 841.83928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518160000, "open": 0.2162, "high": 0.2162, "low": 0.216, "close": 0.216, "volume": 2664.5, "quote_volume": 575.54586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518220000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 6735.9, "quote_volume": 1454.94978, "trades": 67, "taker_buy_volume": 6689.7, "taker_buy_quote": 1444.9752}, {"ts": 1770518280000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 9095.0, "quote_volume": 1965.2206, "trades": 41, "taker_buy_volume": 9095.0, "taker_buy_quote": 1965.2206}, {"ts": 1770518340000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518400000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2163, "volume": 1039.3, "quote_volume": 224.70549, "trades": 14, "taker_buy_volume": 1039.3, "taker_buy_quote": 224.70549}, {"ts": 1770518460000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 4250.6, "quote_volume": 919.82984, "trades": 38, "taker_buy_volume": 4250.6, "taker_buy_quote": 919.82984}, {"ts": 1770518520000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 5407.1, "quote_volume": 1169.60725, "trades": 60, "taker_buy_volume": 4660.3, "taker_buy_quote": 1008.02289}, {"ts": 1770518580000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518640000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 8253.8, "quote_volume": 1787.12611, "trades": 18, "taker_buy_volume": 8253.8, "taker_buy_quote": 1787.12611}, {"ts": 1770518700000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 5153.2, "quote_volume": 1115.5155, "trades": 46, "taker_buy_volume": 3630.2, "taker_buy_quote": 785.9383}, {"ts": 1770518760000, "open": 0.2165, "high": 0.2165, "low": 0.2163, "close": 0.2163, "volume": 2867.3, "quote_volume": 620.57419, "trades": 36, "taker_buy_volume": 2821.0, "taker_buy_quote": 610.5595}, {"ts": 1770518820000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 3587.3, "quote_volume": 776.65045, "trades": 44, "taker_buy_volume": 3587.3, "taker_buy_quote": 776.65045}, {"ts": 1770518880000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518940000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 2770.5, "quote_volume": 599.805, "trades": 34, "taker_buy_volume": 2688.0, "taker_buy_quote": 581.952}, {"ts": 1770519000000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 3222.2, "quote_volume": 697.5865, "trades": 42, "taker_buy_volume": 3222.2, "taker_buy_quote": 697.5865}, {"ts": 1770519060000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 236.1, "quote_volume": 51.11565, "trades": 4, "taker_buy_volume": 236.1, "taker_buy_quote": 51.11565}, {"ts": 1770519120000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 46.3, "quote_volume": 10.01932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519180000, "open": 0.2163, "high": 0.2163, "low": 0.2161, "close": 0.2161, "volume": 2255.5, "quote_volume": 487.42744, "trades": 25, "taker_buy_volume": 2116.5, "taker_buy_quote": 457.37565}, {"ts": 1770519240000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.2159, "volume": 8287.5, "quote_volume": 1789.5778, "trades": 71, "taker_buy_volume": 8194.7, "taker_buy_quote": 1769.53764}, {"ts": 1770519300000, "open": 0.216, "high": 0.2163, "low": 0.216, "close": 0.2163, "volume": 185.6, "quote_volume": 40.11744, "trades": 4, "taker_buy_volume": 185.6, "taker_buy_quote": 40.11744}, {"ts": 1770519360000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 4614.0, "quote_volume": 998.0082, "trades": 65, "taker_buy_volume": 4614.0, "taker_buy_quote": 998.0082}, {"ts": 1770519420000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519480000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519540000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 6216.7, "quote_volume": 1345.29388, "trades": 3, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01932}, {"ts": 1770519600000, "open": 0.2165, "high": 0.2166, "low": 0.2165, "close": 0.2166, "volume": 2486.7, "quote_volume": 538.38298, "trades": 16, "taker_buy_volume": 2486.7, "taker_buy_quote": 538.38298}, {"ts": 1770519660000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 5892.6, "quote_volume": 1275.7479, "trades": 55, "taker_buy_volume": 5892.6, "taker_buy_quote": 1275.7479}, {"ts": 1770519720000, "open": 0.2164, "high": 0.2164, "low": 0.2161, "close": 0.2161, "volume": 5193.9, "quote_volume": 1123.45128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519780000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 5057.8, "quote_volume": 1092.54579, "trades": 51, "taker_buy_volume": 4401.5, "taker_buy_quote": 950.724}, {"ts": 1770519840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519900000, "open": 0.216, "high": 0.216, "low": 0.2158, "close": 0.2158, "volume": 6025.8, "quote_volume": 1301.52613, "trades": 50, "taker_buy_volume": 5638.3, "taker_buy_quote": 1217.8728}, {"ts": 1770519960000, "open": 0.2157, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 625.0, "quote_volume": 134.75462, "trades": 5, "taker_buy_volume": 470.2, "taker_buy_quote": 101.37512}, {"ts": 1770520020000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 4911.9, "quote_volume": 1058.51445, "trades": 59, "taker_buy_volume": 4865.7, "taker_buy_quote": 1048.55835}, {"ts": 1770520080000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2157, "volume": 2824.4, "quote_volume": 609.2106, "trades": 3, "taker_buy_volume": 2824.4, "taker_buy_quote": 609.2106}, {"ts": 1770520140000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520200000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 5131.8, "quote_volume": 1106.92926, "trades": 61, "taker_buy_volume": 5131.8, "taker_buy_quote": 1106.92926}, {"ts": 1770520260000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 114.5, "quote_volume": 24.6862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520320000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520380000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 251.0, "quote_volume": 54.1407, "trades": 4, "taker_buy_volume": 251.0, "taker_buy_quote": 54.1407}, {"ts": 1770520440000, "open": 0.2156, "high": 0.2156, "low": 0.2152, "close": 0.2154, "volume": 42167.7, "quote_volume": 9080.35274, "trades": 106, "taker_buy_volume": 11247.1, "taker_buy_quote": 2422.58881}, {"ts": 1770520500000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 46.5, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.0254}, {"ts": 1770520560000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520620000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520680000, "open": 0.2154, "high": 0.2154, "low": 0.2152, "close": 0.2152, "volume": 861.6, "quote_volume": 185.46236, "trades": 6, "taker_buy_volume": 515.2, "taker_buy_quote": 110.87104}, {"ts": 1770520740000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 46.2, "quote_volume": 9.93762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520800000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 9590.9, "quote_volume": 2065.08362, "trades": 25, "taker_buy_volume": 9590.9, "taker_buy_quote": 2065.08362}, {"ts": 1770520860000, "open": 0.2154, "high": 0.2158, "low": 0.2154, "close": 0.2156, "volume": 27601.0, "quote_volume": 5949.66961, "trades": 73, "taker_buy_volume": 19578.4, "taker_buy_quote": 4219.99705}, {"ts": 1770520920000, "open": 0.2155, "high": 0.2157, "low": 0.2155, "close": 0.2157, "volume": 9916.3, "quote_volume": 2138.39511, "trades": 68, "taker_buy_volume": 9916.3, "taker_buy_quote": 2138.39511}, {"ts": 1770520980000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 2629.9, "quote_volume": 567.26943, "trades": 29, "taker_buy_volume": 2629.9, "taker_buy_quote": 567.26943}, {"ts": 1770521040000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 1639.0, "quote_volume": 353.5323, "trades": 20, "taker_buy_volume": 1639.0, "taker_buy_quote": 353.5323}, {"ts": 1770521100000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521160000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 119.0, "quote_volume": 25.68484, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 25.68484}, {"ts": 1770521220000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521280000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 89.7, "quote_volume": 19.35726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521340000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521400000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 3731.4, "quote_volume": 804.13063, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521460000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521520000, "open": 0.2155, "high": 0.2156, "low": 0.2155, "close": 0.2156, "volume": 3397.4, "quote_volume": 732.1427, "trades": 4, "taker_buy_volume": 30.0, "taker_buy_quote": 6.468}, {"ts": 1770521580000, "open": 0.2156, "high": 0.2158, "low": 0.2156, "close": 0.2158, "volume": 2753.4, "quote_volume": 593.65974, "trades": 9, "taker_buy_volume": 2753.4, "taker_buy_quote": 593.65974}, {"ts": 1770521640000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 1050.0, "quote_volume": 226.485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521700000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 179.1, "quote_volume": 38.63187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521760000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 139.3, "quote_volume": 30.03308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521820000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 46.1, "quote_volume": 9.93455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521880000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521940000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522000000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2157, "volume": 6817.8, "quote_volume": 1470.13806, "trades": 58, "taker_buy_volume": 6817.8, "taker_buy_quote": 1470.13806}, {"ts": 1770522060000, "open": 0.2158, "high": 0.2159, "low": 0.2156, "close": 0.2156, "volume": 404.2, "quote_volume": 87.2108, "trades": 9, "taker_buy_volume": 155.5, "taker_buy_quote": 33.56154}, {"ts": 1770522120000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 1483.7, "quote_volume": 319.88572, "trades": 7, "taker_buy_volume": 1483.7, "taker_buy_quote": 319.88572}, {"ts": 1770522180000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522240000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522300000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 4455.5, "quote_volume": 961.06225, "trades": 57, "taker_buy_volume": 4455.5, "taker_buy_quote": 961.06225}, {"ts": 1770522360000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522420000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522480000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 155.6, "quote_volume": 33.56292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522540000, "open": 0.2156, "high": 0.2156, "low": 0.2155, "close": 0.2155, "volume": 155.5, "quote_volume": 33.5149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522600000, "open": 0.2154, "high": 0.2154, "low": 0.2152, "close": 0.2152, "volume": 535.6, "quote_volume": 115.27507, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522660000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522720000, "open": 0.2151, "high": 0.2153, "low": 0.2151, "close": 0.2153, "volume": 9311.6, "quote_volume": 2003.92333, "trades": 64, "taker_buy_volume": 8824.0, "taker_buy_quote": 1899.04057}, {"ts": 1770522780000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2154, "volume": 9654.0, "quote_volume": 2079.21508, "trades": 5, "taker_buy_volume": 9654.0, "taker_buy_quote": 2079.21508}, {"ts": 1770522840000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 7394.4, "quote_volume": 1589.80066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522960000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 46.2, "quote_volume": 9.92838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523020000, "open": 0.2148, "high": 0.2148, "low": 0.2146, "close": 0.2146, "volume": 450.8, "quote_volume": 96.76066, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523080000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523140000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523200000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 740.0, "quote_volume": 158.878, "trades": 9, "taker_buy_volume": 740.0, "taker_buy_quote": 158.878}, {"ts": 1770523260000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523320000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 46.6, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.01434}, {"ts": 1770523380000, "open": 0.2148, "high": 0.2148, "low": 0.2147, "close": 0.2147, "volume": 146.8, "quote_volume": 31.52262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523440000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523500000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 46.6, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.01434}, {"ts": 1770523560000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3173.8, "quote_volume": 682.367, "trades": 8, "taker_buy_volume": 3057.4, "taker_buy_quote": 657.341}, {"ts": 1770523680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523800000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 3719.2, "quote_volume": 800.09476, "trades": 4, "taker_buy_volume": 3719.2, "taker_buy_quote": 800.09476}, {"ts": 1770523860000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523920000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523980000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 765.6, "quote_volume": 164.51811, "trades": 10, "taker_buy_volume": 46.6, "taker_buy_quote": 10.01434}, {"ts": 1770524040000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 150.0, "quote_volume": 32.20094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524100000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 70.0, "quote_volume": 15.022, "trades": 3, "taker_buy_volume": 23.3, "taker_buy_quote": 5.00018}, {"ts": 1770524160000, "open": 0.2146, "high": 0.2146, "low": 0.2142, "close": 0.2145, "volume": 2532.3, "quote_volume": 543.26818, "trades": 37, "taker_buy_volume": 2073.9, "taker_buy_quote": 445.0449}, {"ts": 1770524220000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 295.7, "quote_volume": 63.46959, "trades": 6, "taker_buy_volume": 295.7, "taker_buy_quote": 63.46959}, {"ts": 1770524280000, "open": 0.2148, "high": 0.2152, "low": 0.2148, "close": 0.2152, "volume": 484.6, "quote_volume": 104.23928, "trades": 7, "taker_buy_volume": 295.9, "taker_buy_quote": 63.63104}, {"ts": 1770524340000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 324.0, "quote_volume": 69.6924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524400000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524460000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524520000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 81.0, "quote_volume": 17.4312, "trades": 3, "taker_buy_volume": 54.0, "taker_buy_quote": 11.6208}, {"ts": 1770524580000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 1273.8, "quote_volume": 274.31457, "trades": 8, "taker_buy_volume": 198.1, "taker_buy_quote": 42.65558}, {"ts": 1770524640000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524700000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524760000, "open": 0.2155, "high": 0.2156, "low": 0.2155, "close": 0.2155, "volume": 279.5, "quote_volume": 60.25265, "trades": 4, "taker_buy_volume": 279.5, "taker_buy_quote": 60.25265}, {"ts": 1770524820000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 17.5, "quote_volume": 3.77125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524880000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 186.0, "quote_volume": 40.0644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524940000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525000000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525060000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2151, "volume": 325.7, "quote_volume": 70.10924, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525120000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525180000, "open": 0.215, "high": 0.215, "low": 0.2148, "close": 0.2148, "volume": 1318.4, "quote_volume": 283.42948, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525240000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525300000, "open": 0.2147, "high": 0.2147, "low": 0.2145, "close": 0.2145, "volume": 15710.5, "quote_volume": 3370.42939, "trades": 57, "taker_buy_volume": 4100.0, "taker_buy_quote": 879.45}, {"ts": 1770525360000, "open": 0.2144, "high": 0.2144, "low": 0.2139, "close": 0.214, "volume": 5136.1, "quote_volume": 1099.87071, "trades": 19, "taker_buy_volume": 399.5, "taker_buy_quote": 85.493}, {"ts": 1770525420000, "open": 0.2141, "high": 0.2144, "low": 0.2141, "close": 0.2144, "volume": 24214.6, "quote_volume": 5186.93662, "trades": 103, "taker_buy_volume": 23836.0, "taker_buy_quote": 5105.87836}, {"ts": 1770525480000, "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 6179.6, "quote_volume": 1324.91091, "trades": 36, "taker_buy_volume": 6179.6, "taker_buy_quote": 1324.91091}, {"ts": 1770525540000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 560.3, "quote_volume": 120.12832, "trades": 1, "taker_buy_volume": 560.3, "taker_buy_quote": 120.12832}, {"ts": 1770525600000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 1680.9, "quote_volume": 360.38496, "trades": 3, "taker_buy_volume": 1680.9, "taker_buy_quote": 360.38496}, {"ts": 1770525660000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525720000, "open": 0.2144, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 8635.9, "quote_volume": 1850.69701, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525780000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 754.5, "quote_volume": 161.6139, "trades": 7, "taker_buy_volume": 707.7, "taker_buy_quote": 151.58934}, {"ts": 1770525840000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 46.8, "quote_volume": 10.01988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525900000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 699.7, "quote_volume": 149.80577, "trades": 4, "taker_buy_volume": 667.7, "taker_buy_quote": 142.95457}, {"ts": 1770525960000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 784.5, "quote_volume": 167.94977, "trades": 5, "taker_buy_volume": 621.0, "taker_buy_quote": 132.9561}, {"ts": 1770526020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526080000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 46.8, "quote_volume": 10.01988, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.01988}, {"ts": 1770526140000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 93.6, "quote_volume": 20.0538, "trades": 2, "taker_buy_volume": 93.6, "taker_buy_quote": 20.0538}, {"ts": 1770526200000, "open": 0.2143, "high": 0.2145, "low": 0.2142, "close": 0.2142, "volume": 11552.4, "quote_volume": 2475.77114, "trades": 29, "taker_buy_volume": 4738.9, "taker_buy_quote": 1015.9723}, {"ts": 1770526260000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 561.8, "quote_volume": 120.33756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526320000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526380000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526440000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526500000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 2422.5, "quote_volume": 519.37935, "trades": 8, "taker_buy_volume": 46.7, "taker_buy_quote": 10.01248}, {"ts": 1770526560000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526620000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 2379.9, "quote_volume": 510.01257, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526680000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 608.7, "quote_volume": 130.50528, "trades": 3, "taker_buy_volume": 46.8, "taker_buy_quote": 10.03392}, {"ts": 1770526740000, "open": 0.2145, "high": 0.2147, "low": 0.2145, "close": 0.2147, "volume": 22955.6, "quote_volume": 4926.24795, "trades": 23, "taker_buy_volume": 5252.5, "taker_buy_quote": 1127.16269}, {"ts": 1770526800000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 726.5, "quote_volume": 155.95842, "trades": 3, "taker_buy_volume": 515.2, "taker_buy_quote": 110.61344}, {"ts": 1770526860000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 515.2, "quote_volume": 110.56192, "trades": 1, "taker_buy_volume": 515.2, "taker_buy_quote": 110.56192}, {"ts": 1770526920000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 1112.3, "quote_volume": 238.58368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526980000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 200.5, "quote_volume": 42.96715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527040000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527100000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527160000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 4660.8, "quote_volume": 998.80944, "trades": 57, "taker_buy_volume": 4660.8, "taker_buy_quote": 998.80944}, {"ts": 1770527220000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 46.8, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.03392}, {"ts": 1770527280000, "open": 0.2145, "high": 0.2146, "low": 0.2145, "close": 0.2146, "volume": 156.5, "quote_volume": 33.58022, "trades": 3, "taker_buy_volume": 156.5, "taker_buy_quote": 33.58022}, {"ts": 1770527340000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527400000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 3040.0, "quote_volume": 652.39563, "trades": 41, "taker_buy_volume": 2964.7, "taker_buy_quote": 636.23339}, {"ts": 1770527460000, "open": 0.2147, "high": 0.2148, "low": 0.2147, "close": 0.2148, "volume": 2822.4, "quote_volume": 606.24275, "trades": 35, "taker_buy_volume": 2822.4, "taker_buy_quote": 606.24275}, {"ts": 1770527520000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 2705.1, "quote_volume": 581.05548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527580000, "open": 0.2149, "high": 0.215, "low": 0.2149, "close": 0.215, "volume": 77.4, "quote_volume": 16.63633, "trades": 2, "taker_buy_volume": 77.4, "taker_buy_quote": 16.63633}, {"ts": 1770527640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 10593.3, "quote_volume": 2277.5595, "trades": 17, "taker_buy_volume": 531.1, "taker_buy_quote": 114.1865}, {"ts": 1770527760000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 156.2, "quote_volume": 33.56272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527820000, "open": 0.2148, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 8437.9, "quote_volume": 1813.02163, "trades": 10, "taker_buy_volume": 8437.9, "taker_buy_quote": 1813.02163}, {"ts": 1770527880000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527940000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528000000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 669.6, "quote_volume": 143.76312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528060000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 196.6, "quote_volume": 42.19036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528120000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528180000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528240000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528300000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528360000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528420000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528480000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528540000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528600000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 7258.5, "quote_volume": 1556.9534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528660000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 216.0, "quote_volume": 46.3104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528720000, "open": 0.2143, "high": 0.2143, "low": 0.2139, "close": 0.2139, "volume": 1687.4, "quote_volume": 361.1523, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528780000, "open": 0.2139, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 2400.0, "quote_volume": 513.58791, "trades": 4, "taker_buy_volume": 2400.0, "taker_buy_quote": 513.58791}, {"ts": 1770528840000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 2393.4, "quote_volume": 511.94826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528900000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 129.2, "quote_volume": 27.62296, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 17.7454}, {"ts": 1770528960000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 3311.6, "quote_volume": 708.35124, "trades": 40, "taker_buy_volume": 3311.6, "taker_buy_quote": 708.35124}, {"ts": 1770529020000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 52.3, "quote_volume": 11.1812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529080000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529140000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529200000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 70.0, "quote_volume": 14.98, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 14.98}, {"ts": 1770529320000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529500000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 312.0, "quote_volume": 66.768, "trades": 4, "taker_buy_volume": 312.0, "taker_buy_quote": 66.768}, {"ts": 1770529680000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529860000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529920000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530040000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530100000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530160000, "open": 0.2141, "high": 0.2141, "low": 0.2139, "close": 0.2139, "volume": 140.4, "quote_volume": 30.0456, "trades": 3, "taker_buy_volume": 46.8, "taker_buy_quote": 10.01988}, {"ts": 1770530220000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 32.0, "quote_volume": 6.8416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530280000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530340000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530400000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530460000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530520000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 2248.0, "quote_volume": 480.8472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530580000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 1178.6, "quote_volume": 251.98468, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530640000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 515.2, "quote_volume": 110.09824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530700000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 4824.8, "quote_volume": 1031.06607, "trades": 62, "taker_buy_volume": 4824.8, "taker_buy_quote": 1031.06607}, {"ts": 1770530760000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530820000, "open": 0.2136, "high": 0.2136, "low": 0.2134, "close": 0.2134, "volume": 6047.0, "quote_volume": 1290.62024, "trades": 10, "taker_buy_volume": 1123.6, "taker_buy_quote": 239.9402}, {"ts": 1770530880000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530940000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531000000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531060000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531120000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531180000, "open": 0.2135, "high": 0.2138, "low": 0.2135, "close": 0.2138, "volume": 1109.5, "quote_volume": 237.04938, "trades": 13, "taker_buy_volume": 675.0, "taker_buy_quote": 144.15328}, {"ts": 1770531240000, "open": 0.2139, "high": 0.2142, "low": 0.2139, "close": 0.2142, "volume": 187.4, "quote_volume": 40.11295, "trades": 4, "taker_buy_volume": 187.4, "taker_buy_quote": 40.11295}, {"ts": 1770531300000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531360000, "open": 0.2142, "high": 0.2146, "low": 0.2141, "close": 0.2143, "volume": 58141.8, "quote_volume": 12460.28604, "trades": 64, "taker_buy_volume": 28202.5, "taker_buy_quote": 6045.94938}, {"ts": 1770531420000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 46.7, "quote_volume": 10.01248, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 10.01248}, {"ts": 1770531480000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 245.6, "quote_volume": 52.63208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531540000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 46.8, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.03392}, {"ts": 1770531600000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531660000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 10890.7, "quote_volume": 2333.87701, "trades": 69, "taker_buy_volume": 7676.6, "taker_buy_quote": 1645.09538}, {"ts": 1770531720000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531780000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531840000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 72.2, "quote_volume": 15.47246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531900000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531960000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532020000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 762.0, "quote_volume": 163.31662, "trades": 4, "taker_buy_volume": 762.0, "taker_buy_quote": 163.31662}, {"ts": 1770532080000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532140000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 46.8, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.03392}, {"ts": 1770532200000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 140.3, "quote_volume": 30.06629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532260000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532320000, "open": 0.2142, "high": 0.2142, "low": 0.214, "close": 0.214, "volume": 140.3, "quote_volume": 30.03822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532500000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532560000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 368.8, "quote_volume": 78.9956, "trades": 5, "taker_buy_volume": 368.8, "taker_buy_quote": 78.9956}, {"ts": 1770532620000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532680000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 745.0, "quote_volume": 159.71517, "trades": 6, "taker_buy_volume": 708.0, "taker_buy_quote": 151.78607}, {"ts": 1770532740000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532800000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532860000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 184.1, "quote_volume": 39.47104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532920000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532980000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 1669.4, "quote_volume": 357.59015, "trades": 6, "taker_buy_volume": 871.4, "taker_buy_quote": 186.65388}, {"ts": 1770533040000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533100000, "open": 0.2144, "high": 0.2146, "low": 0.2144, "close": 0.2146, "volume": 5580.3, "quote_volume": 1197.29041, "trades": 21, "taker_buy_volume": 5147.5, "taker_buy_quote": 1104.41153}, {"ts": 1770533160000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533220000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 156.3, "quote_volume": 33.51539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533280000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 46.8, "quote_volume": 10.02924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533340000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533400000, "open": 0.2142, "high": 0.2142, "low": 0.2141, "close": 0.2141, "volume": 1958.0, "quote_volume": 419.21248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533460000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533520000, "open": 0.214, "high": 0.214, "low": 0.2137, "close": 0.2137, "volume": 290.5, "quote_volume": 62.11825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533580000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533640000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2138, "volume": 9678.2, "quote_volume": 2069.64766, "trades": 66, "taker_buy_volume": 9376.2, "taker_buy_quote": 2005.08006}, {"ts": 1770533700000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 3397.0, "quote_volume": 726.2786, "trades": 45, "taker_buy_volume": 3397.0, "taker_buy_quote": 726.2786}, {"ts": 1770533760000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533820000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533880000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 46.9, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533940000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534000000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 485.9, "quote_volume": 103.88073, "trades": 5, "taker_buy_volume": 485.9, "taker_buy_quote": 103.88073}, {"ts": 1770534060000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534120000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534180000, "open": 0.2138, "high": 0.2138, "low": 0.2134, "close": 0.2134, "volume": 406.6, "quote_volume": 86.86367, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534240000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 1152.0, "quote_volume": 245.90298, "trades": 9, "taker_buy_volume": 1152.0, "taker_buy_quote": 245.90298}, {"ts": 1770534300000, "open": 0.2136, "high": 0.2139, "low": 0.2136, "close": 0.2139, "volume": 2047.0, "quote_volume": 437.60591, "trades": 11, "taker_buy_volume": 2047.0, "taker_buy_quote": 437.60591}, {"ts": 1770534360000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534420000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 93.8, "quote_volume": 20.04975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534480000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 46.9, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534540000, "open": 0.2135, "high": 0.2135, "low": 0.2131, "close": 0.2131, "volume": 1441.9, "quote_volume": 307.57692, "trades": 11, "taker_buy_volume": 1079.3, "taker_buy_quote": 230.21469}, {"ts": 1770534600000, "open": 0.2132, "high": 0.2134, "low": 0.2131, "close": 0.2131, "volume": 4500.8, "quote_volume": 959.57215, "trades": 11, "taker_buy_volume": 3977.7, "taker_buy_quote": 848.09954}, {"ts": 1770534660000, "open": 0.2131, "high": 0.2133, "low": 0.2131, "close": 0.2133, "volume": 8242.4, "quote_volume": 1758.09282, "trades": 10, "taker_buy_volume": 7695.2, "taker_buy_quote": 1641.38146}, {"ts": 1770534720000, "open": 0.2134, "high": 0.2137, "low": 0.2134, "close": 0.2137, "volume": 5332.0, "quote_volume": 1139.07387, "trades": 11, "taker_buy_volume": 4893.0, "taker_buy_quote": 1045.25957}, {"ts": 1770534780000, "open": 0.2138, "high": 0.214, "low": 0.2138, "close": 0.2139, "volume": 3740.1, "quote_volume": 800.06449, "trades": 7, "taker_buy_volume": 3264.0, "taker_buy_quote": 698.2267}, {"ts": 1770534840000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534900000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 11016.3, "quote_volume": 2354.22446, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534960000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 64.0, "quote_volume": 13.678, "trades": 3, "taker_buy_volume": 64.0, "taker_buy_quote": 13.678}, {"ts": 1770535020000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535080000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 636.0, "quote_volume": 135.9132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535140000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 190.6, "quote_volume": 40.71216, "trades": 3, "taker_buy_volume": 93.8, "taker_buy_quote": 20.03568}, {"ts": 1770535200000, "open": 0.2135, "high": 0.2135, "low": 0.2125, "close": 0.2129, "volume": 5234.8, "quote_volume": 1114.47921, "trades": 37, "taker_buy_volume": 4208.5, "taker_buy_quote": 895.74811}, {"ts": 1770535260000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 7565.0, "quote_volume": 1609.732, "trades": 22, "taker_buy_volume": 7018.3, "taker_buy_quote": 1493.39424}, {"ts": 1770535320000, "open": 0.2129, "high": 0.2132, "low": 0.2129, "close": 0.2132, "volume": 6201.0, "quote_volume": 1321.1575, "trades": 7, "taker_buy_volume": 6201.0, "taker_buy_quote": 1321.1575}, {"ts": 1770535380000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535440000, "open": 0.2132, "high": 0.2136, "low": 0.2132, "close": 0.2136, "volume": 5031.4, "quote_volume": 1073.03376, "trades": 58, "taker_buy_volume": 5031.4, "taker_buy_quote": 1073.03376}, {"ts": 1770535500000, "open": 0.2135, "high": 0.2139, "low": 0.2135, "close": 0.2138, "volume": 4416.9, "quote_volume": 944.39756, "trades": 11, "taker_buy_volume": 2230.9, "taker_buy_quote": 477.06483}, {"ts": 1770535560000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 424.3, "quote_volume": 90.67291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535620000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 3382.0, "quote_volume": 723.0716, "trades": 42, "taker_buy_volume": 3382.0, "taker_buy_quote": 723.0716}, {"ts": 1770535680000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 5120.0, "quote_volume": 1093.632, "trades": 60, "taker_buy_volume": 5038.3, "taker_buy_quote": 1076.18088}, {"ts": 1770535740000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535800000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 14429.4, "quote_volume": 3080.89474, "trades": 10, "taker_buy_volume": 2740.5, "taker_buy_quote": 585.31459}, {"ts": 1770535860000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535920000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535980000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 412.0, "quote_volume": 88.03971, "trades": 3, "taker_buy_volume": 412.0, "taker_buy_quote": 88.03971}, {"ts": 1770536040000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 283.0, "quote_volume": 60.4677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536100000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 46.9, "quote_volume": 10.02722, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 10.02722}, {"ts": 1770536160000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 357.0, "quote_volume": 76.22419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536220000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 93.9, "quote_volume": 20.03356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536280000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 308.7, "quote_volume": 65.88128, "trades": 3, "taker_buy_volume": 308.7, "taker_buy_quote": 65.88128}, {"ts": 1770536340000, "open": 0.2135, "high": 0.2137, "low": 0.2135, "close": 0.2137, "volume": 9323.9, "quote_volume": 1991.0715, "trades": 72, "taker_buy_volume": 4141.6, "taker_buy_quote": 884.65045}, {"ts": 1770536400000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536460000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536520000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 328.2, "quote_volume": 70.10352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536580000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 2312.0, "quote_volume": 493.612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536640000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 14196.2, "quote_volume": 3030.8887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536700000, "open": 0.2135, "high": 0.2137, "low": 0.2135, "close": 0.2137, "volume": 5038.9, "quote_volume": 1076.27593, "trades": 70, "taker_buy_volume": 4660.9, "taker_buy_quote": 995.57293}, {"ts": 1770536760000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 1182.0, "quote_volume": 252.5934, "trades": 15, "taker_buy_volume": 1182.0, "taker_buy_quote": 252.5934}, {"ts": 1770536820000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 110.4, "quote_volume": 23.58144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536880000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536940000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 1484.1, "quote_volume": 317.29589, "trades": 19, "taker_buy_volume": 1484.1, "taker_buy_quote": 317.29589}, {"ts": 1770537000000, "open": 0.2139, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 3759.9, "quote_volume": 804.25, "trades": 48, "taker_buy_volume": 3759.9, "taker_buy_quote": 804.25}, {"ts": 1770537060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 951.0, "quote_volume": 203.514, "trades": 12, "taker_buy_volume": 951.0, "taker_buy_quote": 203.514}, {"ts": 1770537120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 46.8, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.0152}, {"ts": 1770537180000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537240000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 507.7, "quote_volume": 108.70956, "trades": 6, "taker_buy_volume": 331.7, "taker_buy_quote": 71.02796}, {"ts": 1770537300000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 660.8, "quote_volume": 141.4285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537420000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537480000, "open": 0.2142, "high": 0.2145, "low": 0.2142, "close": 0.2144, "volume": 6197.5, "quote_volume": 1328.57226, "trades": 11, "taker_buy_volume": 5315.5, "taker_buy_quote": 1139.42736}, {"ts": 1770537540000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537600000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 5029.9, "quote_volume": 1078.41056, "trades": 1, "taker_buy_volume": 5029.9, "taker_buy_quote": 1078.41056}, {"ts": 1770537660000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 425.7, "quote_volume": 91.35522, "trades": 3, "taker_buy_volume": 79.7, "taker_buy_quote": 17.10362}, {"ts": 1770537720000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 32.0, "quote_volume": 6.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537780000, "open": 0.2147, "high": 0.2148, "low": 0.2147, "close": 0.2148, "volume": 2750.8, "quote_volume": 590.86717, "trades": 3, "taker_buy_volume": 2750.8, "taker_buy_quote": 590.86717}, {"ts": 1770537840000, "open": 0.2149, "high": 0.2156, "low": 0.2149, "close": 0.2154, "volume": 9189.2, "quote_volume": 1979.43184, "trades": 31, "taker_buy_volume": 6567.2, "taker_buy_quote": 1414.70113}, {"ts": 1770537900000, "open": 0.2154, "high": 0.2154, "low": 0.215, "close": 0.2153, "volume": 2088.7, "quote_volume": 449.43594, "trades": 15, "taker_buy_volume": 968.7, "taker_buy_quote": 208.56111}, {"ts": 1770537960000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 292.2, "quote_volume": 62.91122, "trades": 3, "taker_buy_volume": 148.9, "taker_buy_quote": 32.07306}, {"ts": 1770538020000, "open": 0.2153, "high": 0.2155, "low": 0.2152, "close": 0.2155, "volume": 119.6, "quote_volume": 25.75652, "trades": 3, "taker_buy_volume": 46.5, "taker_buy_quote": 10.02075}, {"ts": 1770538080000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2151, "volume": 162.7, "quote_volume": 35.02467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538140000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 46.8, "quote_volume": 10.06434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538200000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 313.4, "quote_volume": 67.46228, "trades": 7, "taker_buy_volume": 290.2, "taker_buy_quote": 62.465}, {"ts": 1770538260000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2152, "volume": 5171.7, "quote_volume": 1112.45594, "trades": 64, "taker_buy_volume": 4893.2, "taker_buy_quote": 1052.53664}, {"ts": 1770538320000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 184.2, "quote_volume": 39.65826, "trades": 2, "taker_buy_volume": 46.6, "taker_buy_quote": 10.03298}, {"ts": 1770538380000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538440000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 4735.0, "quote_volume": 1018.4985, "trades": 52, "taker_buy_volume": 4688.4, "taker_buy_quote": 1008.47484}, {"ts": 1770538500000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 379.0, "quote_volume": 81.45642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538560000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 1175.1, "quote_volume": 252.41148, "trades": 9, "taker_buy_volume": 1128.5, "taker_buy_quote": 242.4018}, {"ts": 1770538620000, "open": 0.2147, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 8802.7, "quote_volume": 1889.41745, "trades": 65, "taker_buy_volume": 8709.4, "taker_buy_quote": 1869.39061}, {"ts": 1770538680000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538740000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538800000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.2151, "volume": 1030.1, "quote_volume": 221.55261, "trades": 7, "taker_buy_volume": 1004.0, "taker_buy_quote": 215.94372}, {"ts": 1770538860000, "open": 0.2152, "high": 0.2155, "low": 0.2152, "close": 0.2155, "volume": 3289.1, "quote_volume": 708.12472, "trades": 23, "taker_buy_volume": 1713.6, "taker_buy_quote": 368.92745}, {"ts": 1770538920000, "open": 0.2156, "high": 0.2166, "low": 0.2156, "close": 0.2164, "volume": 39718.9, "quote_volume": 8592.3094, "trades": 127, "taker_buy_volume": 25227.1, "taker_buy_quote": 5456.01956}, {"ts": 1770538980000, "open": 0.2164, "high": 0.2164, "low": 0.2158, "close": 0.2159, "volume": 7562.9, "quote_volume": 1634.04718, "trades": 71, "taker_buy_volume": 7284.4, "taker_buy_quote": 1573.87728}, {"ts": 1770539040000, "open": 0.216, "high": 0.2162, "low": 0.2159, "close": 0.2162, "volume": 6125.2, "quote_volume": 1323.59699, "trades": 43, "taker_buy_volume": 5724.8, "taker_buy_quote": 1237.11523}, {"ts": 1770539100000, "open": 0.2163, "high": 0.2163, "low": 0.2161, "close": 0.2162, "volume": 278.0, "quote_volume": 60.0897, "trades": 4, "taker_buy_volume": 92.7, "taker_buy_quote": 20.04637}, {"ts": 1770539160000, "open": 0.2161, "high": 0.2161, "low": 0.2159, "close": 0.216, "volume": 311.0, "quote_volume": 67.16346, "trades": 5, "taker_buy_volume": 46.4, "taker_buy_quote": 10.0224}, {"ts": 1770539220000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.2161, "volume": 72.4, "quote_volume": 15.64304, "trades": 2, "taker_buy_volume": 46.4, "taker_buy_quote": 10.02704}, {"ts": 1770539280000, "open": 0.2162, "high": 0.2171, "low": 0.2162, "close": 0.2168, "volume": 11175.3, "quote_volume": 2422.27708, "trades": 80, "taker_buy_volume": 9017.3, "taker_buy_quote": 1953.79838}, {"ts": 1770539340000, "open": 0.2168, "high": 0.2171, "low": 0.2168, "close": 0.2171, "volume": 1522.3, "quote_volume": 330.06236, "trades": 4, "taker_buy_volume": 138.6, "taker_buy_quote": 30.0762}, {"ts": 1770539400000, "open": 0.2169, "high": 0.2169, "low": 0.2165, "close": 0.2165, "volume": 418.1, "quote_volume": 90.63962, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539460000, "open": 0.2164, "high": 0.2168, "low": 0.2163, "close": 0.2168, "volume": 729.6, "quote_volume": 158.00692, "trades": 11, "taker_buy_volume": 574.6, "taker_buy_quote": 124.46955}, {"ts": 1770539520000, "open": 0.2169, "high": 0.2176, "low": 0.2169, "close": 0.2176, "volume": 5846.5, "quote_volume": 1270.93035, "trades": 37, "taker_buy_volume": 2196.2, "taker_buy_quote": 477.34327}, {"ts": 1770539580000, "open": 0.2177, "high": 0.2181, "low": 0.2175, "close": 0.2177, "volume": 12971.3, "quote_volume": 2824.83642, "trades": 124, "taker_buy_volume": 10344.5, "taker_buy_quote": 2252.80146}, {"ts": 1770539640000, "open": 0.2178, "high": 0.2186, "low": 0.2178, "close": 0.2183, "volume": 27170.4, "quote_volume": 5929.35126, "trades": 35, "taker_buy_volume": 7275.1, "taker_buy_quote": 1588.08401}, {"ts": 1770539700000, "open": 0.2182, "high": 0.2183, "low": 0.218, "close": 0.2182, "volume": 8828.5, "quote_volume": 1926.4939, "trades": 11, "taker_buy_volume": 4109.5, "taker_buy_quote": 896.82187}, {"ts": 1770539760000, "open": 0.2181, "high": 0.2182, "low": 0.2179, "close": 0.2182, "volume": 5170.1, "quote_volume": 1127.60978, "trades": 14, "taker_buy_volume": 5032.3, "taker_buy_quote": 1097.56939}, {"ts": 1770539820000, "open": 0.2181, "high": 0.2184, "low": 0.2179, "close": 0.2179, "volume": 1631.5, "quote_volume": 356.20936, "trades": 11, "taker_buy_volume": 1355.9, "taker_buy_quote": 296.11479}, {"ts": 1770539880000, "open": 0.2178, "high": 0.2179, "low": 0.2176, "close": 0.2179, "volume": 1137.8, "quote_volume": 247.81742, "trades": 8, "taker_buy_volume": 999.8, "taker_buy_quote": 217.77482}, {"ts": 1770539940000, "open": 0.218, "high": 0.2181, "low": 0.2176, "close": 0.2176, "volume": 2685.1, "quote_volume": 585.55131, "trades": 8, "taker_buy_volume": 2501.1, "taker_buy_quote": 545.48531}, {"ts": 1770540000000, "open": 0.2175, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 264.1, "quote_volume": 57.42455, "trades": 7, "taker_buy_volume": 172.0, "taker_buy_quote": 37.39741}, {"ts": 1770540060000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2174, "volume": 647.0, "quote_volume": 140.65319, "trades": 6, "taker_buy_volume": 476.8, "taker_buy_quote": 103.65632}, {"ts": 1770540120000, "open": 0.2175, "high": 0.2176, "low": 0.2172, "close": 0.2172, "volume": 1712.4, "quote_volume": 372.57214, "trades": 7, "taker_buy_volume": 1574.1, "taker_buy_quote": 342.51955}, {"ts": 1770540180000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540240000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 245.5, "quote_volume": 53.2842, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540300000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540360000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 11644.2, "quote_volume": 2527.89678, "trades": 10, "taker_buy_volume": 11644.2, "taker_buy_quote": 2527.89678}, {"ts": 1770540420000, "open": 0.2172, "high": 0.2174, "low": 0.2172, "close": 0.2174, "volume": 1933.2, "quote_volume": 420.26385, "trades": 4, "taker_buy_volume": 1933.2, "taker_buy_quote": 420.26385}, {"ts": 1770540480000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 117.1, "quote_volume": 25.47635, "trades": 3, "taker_buy_volume": 117.1, "taker_buy_quote": 25.47635}, {"ts": 1770540540000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 383.0, "quote_volume": 83.41279, "trades": 4, "taker_buy_volume": 351.0, "taker_buy_quote": 76.44319}, {"ts": 1770540600000, "open": 0.2176, "high": 0.2176, "low": 0.2174, "close": 0.2174, "volume": 414.8, "quote_volume": 90.24666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540660000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 806.1, "quote_volume": 175.33136, "trades": 8, "taker_buy_volume": 806.1, "taker_buy_quote": 175.33136}, {"ts": 1770540720000, "open": 0.2176, "high": 0.2178, "low": 0.2176, "close": 0.2178, "volume": 898.1, "quote_volume": 195.58196, "trades": 5, "taker_buy_volume": 898.1, "taker_buy_quote": 195.58196}, {"ts": 1770540780000, "open": 0.2176, "high": 0.2177, "low": 0.2176, "close": 0.2177, "volume": 92.0, "quote_volume": 20.0238, "trades": 2, "taker_buy_volume": 46.0, "taker_buy_quote": 10.0142}, {"ts": 1770540840000, "open": 0.2178, "high": 0.2182, "low": 0.2178, "close": 0.2182, "volume": 3143.2, "quote_volume": 685.22616, "trades": 12, "taker_buy_volume": 3143.2, "taker_buy_quote": 685.22616}, {"ts": 1770540900000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540960000, "open": 0.2182, "high": 0.2185, "low": 0.2182, "close": 0.2185, "volume": 1032.0, "quote_volume": 225.36781, "trades": 9, "taker_buy_volume": 1032.0, "taker_buy_quote": 225.36781}, {"ts": 1770541020000, "open": 0.2186, "high": 0.2187, "low": 0.2186, "close": 0.2187, "volume": 116.7, "quote_volume": 25.51524, "trades": 3, "taker_buy_volume": 116.7, "taker_buy_quote": 25.51524}, {"ts": 1770541080000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 1310.2, "quote_volume": 286.67176, "trades": 2, "taker_buy_volume": 1310.2, "taker_buy_quote": 286.67176}, {"ts": 1770541140000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 515.2, "quote_volume": 112.72576, "trades": 1, "taker_buy_volume": 515.2, "taker_buy_quote": 112.72576}, {"ts": 1770541200000, "open": 0.2186, "high": 0.2188, "low": 0.2186, "close": 0.2188, "volume": 828.0, "quote_volume": 181.03022, "trades": 6, "taker_buy_volume": 170.0, "taker_buy_quote": 37.19142}, {"ts": 1770541260000, "open": 0.2188, "high": 0.2188, "low": 0.2186, "close": 0.2186, "volume": 871.7, "quote_volume": 190.7188, "trades": 2, "taker_buy_volume": 825.9, "taker_buy_quote": 180.70692}, {"ts": 1770541320000, "open": 0.2185, "high": 0.2186, "low": 0.2185, "close": 0.2186, "volume": 394.8, "quote_volume": 86.26791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541380000, "open": 0.2187, "high": 0.2189, "low": 0.2187, "close": 0.2189, "volume": 2333.8, "quote_volume": 510.65054, "trades": 6, "taker_buy_volume": 2333.8, "taker_buy_quote": 510.65054}, {"ts": 1770541440000, "open": 0.2188, "high": 0.2189, "low": 0.2188, "close": 0.2189, "volume": 2255.8, "quote_volume": 493.78071, "trades": 4, "taker_buy_volume": 2255.8, "taker_buy_quote": 493.78071}, {"ts": 1770541500000, "open": 0.2189, "high": 0.2192, "low": 0.2189, "close": 0.2192, "volume": 4066.7, "quote_volume": 890.8966, "trades": 13, "taker_buy_volume": 2369.7, "taker_buy_quote": 519.20208}, {"ts": 1770541560000, "open": 0.2191, "high": 0.2192, "low": 0.219, "close": 0.2192, "volume": 2085.8, "quote_volume": 457.01816, "trades": 9, "taker_buy_volume": 170.7, "taker_buy_quote": 37.41744}, {"ts": 1770541620000, "open": 0.2193, "high": 0.2196, "low": 0.2193, "close": 0.2195, "volume": 5246.6, "quote_volume": 1151.42352, "trades": 22, "taker_buy_volume": 2045.2, "taker_buy_quote": 448.8092}, {"ts": 1770541680000, "open": 0.2197, "high": 0.2199, "low": 0.2195, "close": 0.2196, "volume": 22048.0, "quote_volume": 4845.7555, "trades": 29, "taker_buy_volume": 20356.8, "taker_buy_quote": 4474.13254}, {"ts": 1770541740000, "open": 0.2194, "high": 0.22, "low": 0.2194, "close": 0.2199, "volume": 2159.4, "quote_volume": 474.64832, "trades": 14, "taker_buy_volume": 498.1, "taker_buy_quote": 109.4464}, {"ts": 1770541800000, "open": 0.2199, "high": 0.2199, "low": 0.2196, "close": 0.2198, "volume": 3240.9, "quote_volume": 712.33111, "trades": 12, "taker_buy_volume": 1861.6, "taker_buy_quote": 409.17968}, {"ts": 1770541860000, "open": 0.2197, "high": 0.2197, "low": 0.2192, "close": 0.2192, "volume": 273.9, "quote_volume": 60.10731, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541920000, "open": 0.2191, "high": 0.2191, "low": 0.219, "close": 0.219, "volume": 628.3, "quote_volume": 137.60227, "trades": 6, "taker_buy_volume": 99.6, "taker_buy_quote": 21.8124}, {"ts": 1770541980000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542040000, "open": 0.2189, "high": 0.2199, "low": 0.2189, "close": 0.2199, "volume": 22759.6, "quote_volume": 4997.04856, "trades": 44, "taker_buy_volume": 18467.4, "taker_buy_quote": 4053.82209}, {"ts": 1770542100000, "open": 0.2198, "high": 0.2199, "low": 0.2193, "close": 0.2197, "volume": 5203.7, "quote_volume": 1142.90498, "trades": 49, "taker_buy_volume": 4301.7, "taker_buy_quote": 944.74752}, {"ts": 1770542160000, "open": 0.2198, "high": 0.2209, "low": 0.2198, "close": 0.2209, "volume": 62754.1, "quote_volume": 13830.99563, "trades": 98, "taker_buy_volume": 43108.1, "taker_buy_quote": 9501.37328}, {"ts": 1770542220000, "open": 0.2209, "high": 0.2209, "low": 0.2206, "close": 0.2206, "volume": 10018.7, "quote_volume": 2210.62689, "trades": 52, "taker_buy_volume": 85.1, "taker_buy_quote": 18.79859}, {"ts": 1770542280000, "open": 0.2208, "high": 0.2212, "low": 0.2203, "close": 0.2203, "volume": 39296.9, "quote_volume": 8669.93806, "trades": 59, "taker_buy_volume": 14653.8, "taker_buy_quote": 3235.82735}, {"ts": 1770542340000, "open": 0.2203, "high": 0.2203, "low": 0.2192, "close": 0.2192, "volume": 31521.2, "quote_volume": 6928.60585, "trades": 43, "taker_buy_volume": 1443.0, "taker_buy_quote": 317.16765}, {"ts": 1770542400000, "open": 0.2191, "high": 0.2191, "low": 0.2182, "close": 0.2182, "volume": 35380.1, "quote_volume": 7725.56635, "trades": 97, "taker_buy_volume": 9947.1, "taker_buy_quote": 2170.80878}, {"ts": 1770542460000, "open": 0.2184, "high": 0.2186, "low": 0.218, "close": 0.218, "volume": 41530.6, "quote_volume": 9064.77819, "trades": 39, "taker_buy_volume": 22198.5, "taker_buy_quote": 4847.13633}, {"ts": 1770542520000, "open": 0.218, "high": 0.2186, "low": 0.218, "close": 0.2186, "volume": 36291.5, "quote_volume": 7917.55506, "trades": 75, "taker_buy_volume": 36199.7, "taker_buy_quote": 7897.51971}, {"ts": 1770542580000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 91.6, "quote_volume": 20.0375, "trades": 2, "taker_buy_volume": 91.6, "taker_buy_quote": 20.0375}, {"ts": 1770542640000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 45.8, "quote_volume": 10.01188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542700000, "open": 0.2185, "high": 0.2186, "low": 0.2183, "close": 0.2186, "volume": 4878.5, "quote_volume": 1065.50426, "trades": 71, "taker_buy_volume": 4564.3, "taker_buy_quote": 996.88299}, {"ts": 1770542760000, "open": 0.2184, "high": 0.2184, "low": 0.2183, "close": 0.2183, "volume": 14358.1, "quote_volume": 3135.75865, "trades": 7, "taker_buy_volume": 458.0, "taker_buy_quote": 99.9814}, {"ts": 1770542820000, "open": 0.2183, "high": 0.2183, "low": 0.218, "close": 0.218, "volume": 559.4, "quote_volume": 122.08531, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542880000, "open": 0.218, "high": 0.2182, "low": 0.218, "close": 0.2182, "volume": 21739.4, "quote_volume": 4741.74895, "trades": 63, "taker_buy_volume": 21739.4, "taker_buy_quote": 4741.74895}, {"ts": 1770542940000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 38.0, "quote_volume": 8.2954, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 8.2954}, {"ts": 1770543000000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 80.8, "quote_volume": 17.64323, "trades": 3, "taker_buy_volume": 80.8, "taker_buy_quote": 17.64323}, {"ts": 1770543060000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 45.9, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 10.02915}, {"ts": 1770543120000, "open": 0.2186, "high": 0.2187, "low": 0.2186, "close": 0.2187, "volume": 91.7, "quote_volume": 20.0502, "trades": 2, "taker_buy_volume": 91.7, "taker_buy_quote": 20.0502}, {"ts": 1770543180000, "open": 0.2186, "high": 0.2187, "low": 0.2186, "close": 0.2187, "volume": 743.7, "quote_volume": 162.5774, "trades": 4, "taker_buy_volume": 45.8, "taker_buy_quote": 10.01646}, {"ts": 1770543240000, "open": 0.2186, "high": 0.2186, "low": 0.2181, "close": 0.2181, "volume": 275.3, "quote_volume": 60.11169, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543300000, "open": 0.218, "high": 0.218, "low": 0.2171, "close": 0.2178, "volume": 18876.3, "quote_volume": 4109.07184, "trades": 94, "taker_buy_volume": 17443.5, "taker_buy_quote": 3797.38117}, {"ts": 1770543360000, "open": 0.2177, "high": 0.2177, "low": 0.2173, "close": 0.2173, "volume": 3094.4, "quote_volume": 672.96663, "trades": 11, "taker_buy_volume": 561.5, "taker_buy_quote": 122.0701}, {"ts": 1770543420000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2172, "volume": 1155.0, "quote_volume": 250.7629, "trades": 6, "taker_buy_volume": 561.3, "taker_buy_quote": 121.86284}, {"ts": 1770543480000, "open": 0.2173, "high": 0.2174, "low": 0.2173, "close": 0.2174, "volume": 92.2, "quote_volume": 20.03967, "trades": 2, "taker_buy_volume": 92.2, "taker_buy_quote": 20.03967}, {"ts": 1770543540000, "open": 0.2173, "high": 0.2177, "low": 0.2172, "close": 0.2177, "volume": 14891.6, "quote_volume": 3238.45555, "trades": 64, "taker_buy_volume": 14799.4, "taker_buy_quote": 3218.4251}, {"ts": 1770543600000, "open": 0.2178, "high": 0.2178, "low": 0.2172, "close": 0.2172, "volume": 414.6, "quote_volume": 90.18006, "trades": 7, "taker_buy_volume": 46.0, "taker_buy_quote": 10.0188}, {"ts": 1770543660000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 1650.2, "quote_volume": 358.17919, "trades": 13, "taker_buy_volume": 427.9, "taker_buy_quote": 92.89247}, {"ts": 1770543720000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 1116.6, "quote_volume": 242.07888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543780000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 1137.5, "quote_volume": 246.43937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543840000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543900000, "open": 0.2166, "high": 0.2169, "low": 0.2166, "close": 0.2168, "volume": 723.4, "quote_volume": 156.82695, "trades": 7, "taker_buy_volume": 584.7, "taker_buy_quote": 126.75679}, {"ts": 1770543960000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 2355.6, "quote_volume": 510.92964, "trades": 31, "taker_buy_volume": 2355.6, "taker_buy_quote": 510.92964}, {"ts": 1770544020000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544080000, "open": 0.217, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 3292.4, "quote_volume": 714.17101, "trades": 5, "taker_buy_volume": 92.4, "taker_buy_quote": 20.05542}, {"ts": 1770544140000, "open": 0.2169, "high": 0.2169, "low": 0.2166, "close": 0.2166, "volume": 1598.4, "quote_volume": 346.41911, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544200000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 376.0, "quote_volume": 81.4416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544260000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 92.5, "quote_volume": 20.03087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544320000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 277.4, "quote_volume": 60.15417, "trades": 4, "taker_buy_volume": 277.4, "taker_buy_quote": 60.15417}, {"ts": 1770544380000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.2, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.0254}, {"ts": 1770544440000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 46.2, "quote_volume": 10.03002, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.03002}, {"ts": 1770544500000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 941.0, "quote_volume": 204.43619, "trades": 5, "taker_buy_volume": 556.0, "taker_buy_quote": 120.81419}, {"ts": 1770544560000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 46.1, "quote_volume": 10.00831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544620000, "open": 0.217, "high": 0.217, "low": 0.2167, "close": 0.2167, "volume": 217.0, "quote_volume": 47.05805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544680000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544740000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 92.6, "quote_volume": 20.05253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544800000, "open": 0.2167, "high": 0.2173, "low": 0.2167, "close": 0.2173, "volume": 9819.5, "quote_volume": 2130.28483, "trades": 23, "taker_buy_volume": 9819.5, "taker_buy_quote": 2130.28483}, {"ts": 1770544860000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 200.7, "quote_volume": 43.59204, "trades": 2, "taker_buy_volume": 200.7, "taker_buy_quote": 43.59204}, {"ts": 1770544920000, "open": 0.2173, "high": 0.2175, "low": 0.2172, "close": 0.2172, "volume": 17483.7, "quote_volume": 3798.68388, "trades": 13, "taker_buy_volume": 7535.6, "taker_buy_quote": 1637.58895}, {"ts": 1770544980000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545040000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 2347.8, "quote_volume": 509.69353, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545100000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 55.0, "quote_volume": 11.9323, "trades": 2, "taker_buy_volume": 55.0, "taker_buy_quote": 11.9323}, {"ts": 1770545160000, "open": 0.2169, "high": 0.2173, "low": 0.2169, "close": 0.2173, "volume": 4193.1, "quote_volume": 910.58476, "trades": 11, "taker_buy_volume": 4193.1, "taker_buy_quote": 910.58476}, {"ts": 1770545220000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 505.4, "quote_volume": 109.82342, "trades": 5, "taker_buy_volume": 505.4, "taker_buy_quote": 109.82342}, {"ts": 1770545280000, "open": 0.2175, "high": 0.2184, "low": 0.2175, "close": 0.2184, "volume": 34256.8, "quote_volume": 7466.1189, "trades": 53, "taker_buy_volume": 27227.8, "taker_buy_quote": 5932.07598}, {"ts": 1770545340000, "open": 0.2183, "high": 0.2183, "low": 0.2182, "close": 0.2182, "volume": 3393.3, "quote_volume": 740.44178, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545400000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545460000, "open": 0.2183, "high": 0.2183, "low": 0.2181, "close": 0.2182, "volume": 3745.8, "quote_volume": 817.28671, "trades": 17, "taker_buy_volume": 1097.5, "taker_buy_quote": 239.39464}, {"ts": 1770545520000, "open": 0.2181, "high": 0.2181, "low": 0.2175, "close": 0.2175, "volume": 10138.4, "quote_volume": 2207.77613, "trades": 17, "taker_buy_volume": 46.8, "taker_buy_quote": 10.18368}, {"ts": 1770545580000, "open": 0.2175, "high": 0.2179, "low": 0.2175, "close": 0.2179, "volume": 4199.3, "quote_volume": 914.05753, "trades": 11, "taker_buy_volume": 4199.3, "taker_buy_quote": 914.05753}, {"ts": 1770545640000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545700000, "open": 0.2177, "high": 0.2179, "low": 0.2177, "close": 0.2179, "volume": 88.6, "quote_volume": 19.29744, "trades": 2, "taker_buy_volume": 46.1, "taker_buy_quote": 10.04519}, {"ts": 1770545760000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.2178, "volume": 695.1, "quote_volume": 151.46202, "trades": 6, "taker_buy_volume": 46.0, "taker_buy_quote": 10.028}, {"ts": 1770545820000, "open": 0.2178, "high": 0.2178, "low": 0.2174, "close": 0.2174, "volume": 7252.9, "quote_volume": 1578.24017, "trades": 6, "taker_buy_volume": 91.8, "taker_buy_quote": 19.99404}, {"ts": 1770545880000, "open": 0.2174, "high": 0.2174, "low": 0.2172, "close": 0.2172, "volume": 1625.7, "quote_volume": 353.24085, "trades": 6, "taker_buy_volume": 671.0, "taker_buy_quote": 145.8754}, {"ts": 1770545940000, "open": 0.2173, "high": 0.2174, "low": 0.2173, "close": 0.2173, "volume": 3092.7, "quote_volume": 672.04832, "trades": 4, "taker_buy_volume": 3046.6, "taker_buy_quote": 662.03079}, {"ts": 1770546000000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 913.5, "quote_volume": 198.68164, "trades": 8, "taker_buy_volume": 92.2, "taker_buy_quote": 20.04889}, {"ts": 1770546060000, "open": 0.2174, "high": 0.2174, "low": 0.2162, "close": 0.2165, "volume": 10862.9, "quote_volume": 2349.82522, "trades": 110, "taker_buy_volume": 5562.5, "taker_buy_quote": 1203.43756}, {"ts": 1770546120000, "open": 0.2164, "high": 0.2164, "low": 0.2159, "close": 0.216, "volume": 4453.2, "quote_volume": 962.69732, "trades": 32, "taker_buy_volume": 2546.5, "taker_buy_quote": 550.64559}, {"ts": 1770546180000, "open": 0.216, "high": 0.2161, "low": 0.2155, "close": 0.2156, "volume": 36793.1, "quote_volume": 7933.46114, "trades": 145, "taker_buy_volume": 26344.9, "taker_buy_quote": 5680.90645}, {"ts": 1770546240000, "open": 0.2157, "high": 0.2159, "low": 0.2157, "close": 0.2159, "volume": 15404.5, "quote_volume": 3324.00528, "trades": 52, "taker_buy_volume": 15404.5, "taker_buy_quote": 3324.00528}, {"ts": 1770546300000, "open": 0.2156, "high": 0.2156, "low": 0.2152, "close": 0.2153, "volume": 1731.0, "quote_volume": 372.70754, "trades": 11, "taker_buy_volume": 653.7, "taker_buy_quote": 140.74626}, {"ts": 1770546360000, "open": 0.2154, "high": 0.2157, "low": 0.2154, "close": 0.2157, "volume": 2255.5, "quote_volume": 486.42273, "trades": 10, "taker_buy_volume": 2255.5, "taker_buy_quote": 486.42273}, {"ts": 1770546420000, "open": 0.2157, "high": 0.216, "low": 0.2157, "close": 0.216, "volume": 1763.4, "quote_volume": 380.74249, "trades": 12, "taker_buy_volume": 1112.7, "taker_buy_quote": 240.25636}, {"ts": 1770546480000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 46.4, "quote_volume": 10.01776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546540000, "open": 0.2158, "high": 0.2158, "low": 0.2155, "close": 0.2155, "volume": 9477.9, "quote_volume": 2044.27871, "trades": 14, "taker_buy_volume": 695.1, "taker_buy_quote": 149.86356}, {"ts": 1770546600000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546660000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 3797.0, "quote_volume": 818.2535, "trades": 48, "taker_buy_volume": 3756.0, "taker_buy_quote": 809.418}, {"ts": 1770546720000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546780000, "open": 0.2154, "high": 0.2154, "low": 0.2152, "close": 0.2152, "volume": 320.7, "quote_volume": 69.04671, "trades": 7, "taker_buy_volume": 181.2, "taker_buy_quote": 39.01236}, {"ts": 1770546840000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546900000, "open": 0.2153, "high": 0.2154, "low": 0.2152, "close": 0.2153, "volume": 1114.0, "quote_volume": 239.83847, "trades": 4, "taker_buy_volume": 46.5, "taker_buy_quote": 10.0161}, {"ts": 1770546960000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 75.5, "quote_volume": 16.27025, "trades": 2, "taker_buy_volume": 75.5, "taker_buy_quote": 16.27025}, {"ts": 1770547020000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2157, "volume": 93.0, "quote_volume": 20.05545, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 20.05545}, {"ts": 1770547080000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 96.6, "quote_volume": 20.82696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547140000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 515.2, "quote_volume": 111.07712, "trades": 1, "taker_buy_volume": 515.2, "taker_buy_quote": 111.07712}, {"ts": 1770547200000, "open": 0.2155, "high": 0.2155, "low": 0.2153, "close": 0.2154, "volume": 755.1, "quote_volume": 162.70545, "trades": 9, "taker_buy_volume": 615.6, "taker_buy_quote": 132.65715}, {"ts": 1770547260000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 2840.4, "quote_volume": 612.1062, "trades": 3, "taker_buy_volume": 2840.4, "taker_buy_quote": 612.1062}, {"ts": 1770547320000, "open": 0.2154, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 5000.0, "quote_volume": 1076.55617, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547380000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547440000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 353.0, "quote_volume": 75.9656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547500000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547560000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 81.0, "quote_volume": 17.45085, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 17.45085}, {"ts": 1770547620000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547680000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 12.0, "quote_volume": 2.586, "trades": 1, "taker_buy_volume": 12.0, "taker_buy_quote": 2.586}, {"ts": 1770547740000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 2171.7, "quote_volume": 468.22317, "trades": 5, "taker_buy_volume": 2086.9, "taker_buy_quote": 449.94029}, {"ts": 1770547800000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 635.2, "quote_volume": 137.06881, "trades": 4, "taker_buy_volume": 635.2, "taker_buy_quote": 137.06881}, {"ts": 1770547860000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547920000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 1116.9, "quote_volume": 240.80364, "trades": 7, "taker_buy_volume": 1070.4, "taker_buy_quote": 230.77824}, {"ts": 1770547980000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 1180.8, "quote_volume": 254.4624, "trades": 9, "taker_buy_volume": 1134.3, "taker_buy_quote": 244.44165}, {"ts": 1770548040000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548100000, "open": 0.2155, "high": 0.2155, "low": 0.2154, "close": 0.2154, "volume": 109.8, "quote_volume": 23.65725, "trades": 2, "taker_buy_volume": 63.3, "taker_buy_quote": 13.64115}, {"ts": 1770548160000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548220000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 46.5, "quote_volume": 10.02075, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.02075}, {"ts": 1770548280000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548340000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548400000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 78.9, "quote_volume": 16.99506, "trades": 2, "taker_buy_volume": 32.4, "taker_buy_quote": 6.97896}, {"ts": 1770548460000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 46.5, "quote_volume": 10.02075, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.02075}, {"ts": 1770548520000, "open": 0.2156, "high": 0.2159, "low": 0.2156, "close": 0.2159, "volume": 248.3, "quote_volume": 53.56135, "trades": 5, "taker_buy_volume": 248.3, "taker_buy_quote": 53.56135}, {"ts": 1770548580000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 46.4, "quote_volume": 10.01312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548640000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2161, "volume": 550.8, "quote_volume": 119.0317, "trades": 8, "taker_buy_volume": 201.6, "taker_buy_quote": 43.56576}, {"ts": 1770548700000, "open": 0.2162, "high": 0.2164, "low": 0.2162, "close": 0.2164, "volume": 176.4, "quote_volume": 38.15904, "trades": 4, "taker_buy_volume": 139.1, "taker_buy_quote": 30.08732}, {"ts": 1770548760000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548820000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 139.0, "quote_volume": 30.0657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548880000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548940000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 46.3, "quote_volume": 10.01006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549000000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 92.8, "quote_volume": 20.04944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549060000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.2161, "volume": 5644.4, "quote_volume": 1219.24192, "trades": 58, "taker_buy_volume": 5644.4, "taker_buy_quote": 1219.24192}, {"ts": 1770549120000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 4042.8, "quote_volume": 873.40346, "trades": 35, "taker_buy_volume": 4042.8, "taker_buy_quote": 873.40346}, {"ts": 1770549180000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2164, "volume": 136.3, "quote_volume": 29.49068, "trades": 3, "taker_buy_volume": 136.3, "taker_buy_quote": 29.49068}, {"ts": 1770549240000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 46.3, "quote_volume": 10.02395, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02395}, {"ts": 1770549300000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2164, "volume": 92.6, "quote_volume": 20.0479, "trades": 2, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02858}, {"ts": 1770549360000, "open": 0.2167, "high": 0.2171, "low": 0.2167, "close": 0.217, "volume": 1498.9, "quote_volume": 325.15451, "trades": 14, "taker_buy_volume": 264.2, "taker_buy_quote": 57.31155}, {"ts": 1770549420000, "open": 0.2171, "high": 0.2177, "low": 0.2171, "close": 0.2174, "volume": 7464.0, "quote_volume": 1622.96641, "trades": 39, "taker_buy_volume": 1930.4, "taker_buy_quote": 419.7996}, {"ts": 1770549480000, "open": 0.2173, "high": 0.2173, "low": 0.217, "close": 0.217, "volume": 184.6, "quote_volume": 40.08587, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549540000, "open": 0.2169, "high": 0.2169, "low": 0.2167, "close": 0.2167, "volume": 1654.9, "quote_volume": 358.67604, "trades": 7, "taker_buy_volume": 779.2, "taker_buy_quote": 168.89799}, {"ts": 1770549600000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549660000, "open": 0.2166, "high": 0.217, "low": 0.2166, "close": 0.217, "volume": 8869.3, "quote_volume": 1921.99421, "trades": 9, "taker_buy_volume": 8761.0, "taker_buy_quote": 1898.53643}, {"ts": 1770549720000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2168, "volume": 92.4, "quote_volume": 20.03694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549780000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 561.4, "quote_volume": 121.76766, "trades": 2, "taker_buy_volume": 561.4, "taker_buy_quote": 121.76766}, {"ts": 1770549840000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 92.5, "quote_volume": 20.04012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549900000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 46.3, "quote_volume": 10.03321, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.03321}, {"ts": 1770549960000, "open": 0.2166, "high": 0.2167, "low": 0.2166, "close": 0.2167, "volume": 173.6, "quote_volume": 37.61449, "trades": 5, "taker_buy_volume": 100.3, "taker_buy_quote": 21.73501}, {"ts": 1770550020000, "open": 0.2168, "high": 0.217, "low": 0.2168, "close": 0.217, "volume": 138.7, "quote_volume": 30.08402, "trades": 3, "taker_buy_volume": 138.7, "taker_buy_quote": 30.08402}, {"ts": 1770550080000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550140000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 5859.4, "quote_volume": 1270.99982, "trades": 19, "taker_buy_volume": 3461.7, "taker_buy_quote": 750.93869}, {"ts": 1770550200000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 46.2, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550260000, "open": 0.217, "high": 0.2177, "low": 0.217, "close": 0.2175, "volume": 5000.6, "quote_volume": 1087.27479, "trades": 26, "taker_buy_volume": 2623.8, "taker_buy_quote": 570.36618}, {"ts": 1770550320000, "open": 0.2177, "high": 0.218, "low": 0.2177, "close": 0.218, "volume": 3141.9, "quote_volume": 684.90121, "trades": 7, "taker_buy_volume": 184.0, "taker_buy_quote": 40.0844}, {"ts": 1770550380000, "open": 0.2181, "high": 0.2189, "low": 0.2181, "close": 0.2184, "volume": 48719.6, "quote_volume": 10637.62949, "trades": 69, "taker_buy_volume": 18630.6, "taker_buy_quote": 4068.20609}, {"ts": 1770550440000, "open": 0.2184, "high": 0.2184, "low": 0.2181, "close": 0.2183, "volume": 3224.3, "quote_volume": 703.81265, "trades": 20, "taker_buy_volume": 2925.4, "taker_buy_quote": 638.58543}, {"ts": 1770550500000, "open": 0.2181, "high": 0.2188, "low": 0.2181, "close": 0.2188, "volume": 2962.7, "quote_volume": 647.9143, "trades": 14, "taker_buy_volume": 2859.3, "taker_buy_quote": 625.33976}, {"ts": 1770550560000, "open": 0.2186, "high": 0.2193, "low": 0.2184, "close": 0.2191, "volume": 34818.7, "quote_volume": 7623.9856, "trades": 76, "taker_buy_volume": 24374.0, "taker_buy_quote": 5336.95041}, {"ts": 1770550620000, "open": 0.2189, "high": 0.2189, "low": 0.2183, "close": 0.2183, "volume": 12701.7, "quote_volume": 2776.97249, "trades": 26, "taker_buy_volume": 1439.5, "taker_buy_quote": 314.47582}, {"ts": 1770550680000, "open": 0.2184, "high": 0.2185, "low": 0.2182, "close": 0.2185, "volume": 1424.6, "quote_volume": 311.12217, "trades": 8, "taker_buy_volume": 1332.8, "taker_buy_quote": 291.08682}, {"ts": 1770550740000, "open": 0.2186, "high": 0.2187, "low": 0.2185, "close": 0.2185, "volume": 183.3, "quote_volume": 40.06938, "trades": 4, "taker_buy_volume": 91.7, "taker_buy_quote": 20.0502}, {"ts": 1770550800000, "open": 0.2184, "high": 0.2184, "low": 0.218, "close": 0.218, "volume": 651.9, "quote_volume": 142.1601, "trades": 8, "taker_buy_volume": 422.3, "taker_buy_quote": 92.0614}, {"ts": 1770550860000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550920000, "open": 0.2182, "high": 0.2184, "low": 0.2182, "close": 0.2184, "volume": 137.7, "quote_volume": 30.05991, "trades": 3, "taker_buy_volume": 137.7, "taker_buy_quote": 30.05991}, {"ts": 1770550980000, "open": 0.2183, "high": 0.2183, "low": 0.2182, "close": 0.2182, "volume": 5114.7, "quote_volume": 1116.28161, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551040000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551100000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 45.9, "quote_volume": 10.01079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551160000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.218, "volume": 8429.4, "quote_volume": 1837.66072, "trades": 4, "taker_buy_volume": 7353.1, "taker_buy_quote": 1602.9758}, {"ts": 1770551220000, "open": 0.2182, "high": 0.2183, "low": 0.2182, "close": 0.2183, "volume": 126.8, "quote_volume": 27.67235, "trades": 3, "taker_buy_volume": 91.8, "taker_buy_quote": 20.03535}, {"ts": 1770551280000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551340000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 350.0, "quote_volume": 76.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551400000, "open": 0.2184, "high": 0.2192, "low": 0.2183, "close": 0.2186, "volume": 57544.4, "quote_volume": 12583.26315, "trades": 145, "taker_buy_volume": 38821.2, "taker_buy_quote": 8486.32724}, {"ts": 1770551460000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 91.6, "quote_volume": 20.0375, "trades": 2, "taker_buy_volume": 91.6, "taker_buy_quote": 20.0375}, {"ts": 1770551520000, "open": 0.2186, "high": 0.2186, "low": 0.2181, "close": 0.2181, "volume": 7219.4, "quote_volume": 1578.092, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551580000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551640000, "open": 0.2182, "high": 0.2183, "low": 0.2182, "close": 0.2183, "volume": 506.0, "quote_volume": 110.45521, "trades": 4, "taker_buy_volume": 506.0, "taker_buy_quote": 110.45521}, {"ts": 1770551700000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551760000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 541.3, "quote_volume": 118.11166, "trades": 2, "taker_buy_volume": 541.3, "taker_buy_quote": 118.11166}, {"ts": 1770551820000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.2181, "volume": 478.8, "quote_volume": 104.42169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551880000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 842.5, "quote_volume": 183.74925, "trades": 3, "taker_buy_volume": 842.5, "taker_buy_quote": 183.74925}, {"ts": 1770551940000, "open": 0.2182, "high": 0.2183, "low": 0.2182, "close": 0.2183, "volume": 91.8, "quote_volume": 20.03535, "trades": 2, "taker_buy_volume": 91.8, "taker_buy_quote": 20.03535}, {"ts": 1770552000000, "open": 0.2184, "high": 0.2185, "low": 0.2184, "close": 0.2184, "volume": 137.7, "quote_volume": 30.07827, "trades": 3, "taker_buy_volume": 91.8, "taker_buy_quote": 20.05371}, {"ts": 1770552060000, "open": 0.2185, "high": 0.2194, "low": 0.2185, "close": 0.2192, "volume": 23669.6, "quote_volume": 5179.94432, "trades": 48, "taker_buy_volume": 21426.4, "taker_buy_quote": 4688.35749}, {"ts": 1770552120000, "open": 0.2191, "high": 0.2191, "low": 0.2184, "close": 0.2184, "volume": 1036.0, "quote_volume": 226.46149, "trades": 11, "taker_buy_volume": 366.1, "taker_buy_quote": 79.99674}, {"ts": 1770552180000, "open": 0.2184, "high": 0.2184, "low": 0.2179, "close": 0.2184, "volume": 15791.8, "quote_volume": 3444.74212, "trades": 26, "taker_buy_volume": 2825.6, "taker_buy_quote": 616.55685}, {"ts": 1770552240000, "open": 0.2184, "high": 0.2187, "low": 0.2184, "close": 0.2187, "volume": 7583.4, "quote_volume": 1657.57161, "trades": 9, "taker_buy_volume": 6948.4, "taker_buy_quote": 1518.88761}, {"ts": 1770552300000, "open": 0.2187, "high": 0.2205, "low": 0.2187, "close": 0.2195, "volume": 115787.7, "quote_volume": 25455.1634, "trades": 234, "taker_buy_volume": 85916.4, "taker_buy_quote": 18891.51012}, {"ts": 1770552360000, "open": 0.2194, "high": 0.2194, "low": 0.219, "close": 0.2192, "volume": 17652.5, "quote_volume": 3869.01957, "trades": 26, "taker_buy_volume": 3236.6, "taker_buy_quote": 709.06272}, {"ts": 1770552420000, "open": 0.219, "high": 0.2193, "low": 0.219, "close": 0.2193, "volume": 1711.0, "quote_volume": 374.84974, "trades": 8, "taker_buy_volume": 1711.0, "taker_buy_quote": 374.84974}, {"ts": 1770552480000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552540000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552600000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 351.8, "quote_volume": 77.07938, "trades": 2, "taker_buy_volume": 306.1, "taker_buy_quote": 67.06651}, {"ts": 1770552660000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552720000, "open": 0.219, "high": 0.2191, "low": 0.2188, "close": 0.2189, "volume": 3373.2, "quote_volume": 738.209, "trades": 17, "taker_buy_volume": 1017.6, "taker_buy_quote": 222.70488}, {"ts": 1770552780000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552840000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552900000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 45.8, "quote_volume": 10.02562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552960000, "open": 0.2188, "high": 0.2189, "low": 0.2187, "close": 0.2189, "volume": 1011.1, "quote_volume": 221.16657, "trades": 5, "taker_buy_volume": 298.4, "taker_buy_quote": 65.2945}, {"ts": 1770553020000, "open": 0.219, "high": 0.2192, "low": 0.219, "close": 0.2192, "volume": 320.8, "quote_volume": 70.29968, "trades": 5, "taker_buy_volume": 320.8, "taker_buy_quote": 70.29968}, {"ts": 1770553080000, "open": 0.2192, "high": 0.2194, "low": 0.2192, "close": 0.2194, "volume": 3370.3, "quote_volume": 739.33052, "trades": 7, "taker_buy_volume": 3370.3, "taker_buy_quote": 739.33052}, {"ts": 1770553140000, "open": 0.2191, "high": 0.2191, "low": 0.2188, "close": 0.2188, "volume": 1199.0, "quote_volume": 262.36863, "trades": 20, "taker_buy_volume": 629.0, "taker_buy_quote": 137.6252}, {"ts": 1770553200000, "open": 0.2187, "high": 0.2187, "low": 0.2185, "close": 0.2186, "volume": 1015.5, "quote_volume": 221.92857, "trades": 13, "taker_buy_volume": 627.4, "taker_buy_quote": 137.09608}, {"ts": 1770553260000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 281.0, "quote_volume": 61.4266, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 61.4266}, {"ts": 1770553320000, "open": 0.2186, "high": 0.2186, "low": 0.2185, "close": 0.2185, "volume": 414.6, "quote_volume": 90.60774, "trades": 4, "taker_buy_volume": 192.4, "taker_buy_quote": 42.0394}, {"ts": 1770553380000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 5438.7, "quote_volume": 1187.81208, "trades": 51, "taker_buy_volume": 918.4, "taker_buy_quote": 200.57856}, {"ts": 1770553440000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 68.0, "quote_volume": 14.8716, "trades": 2, "taker_buy_volume": 68.0, "taker_buy_quote": 14.8716}, {"ts": 1770553500000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 304.7, "quote_volume": 66.64248, "trades": 2, "taker_buy_volume": 304.7, "taker_buy_quote": 66.64248}, {"ts": 1770553560000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553620000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553680000, "open": 0.2188, "high": 0.219, "low": 0.2188, "close": 0.219, "volume": 1552.0, "quote_volume": 339.86182, "trades": 11, "taker_buy_volume": 1552.0, "taker_buy_quote": 339.86182}, {"ts": 1770553740000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.2189, "volume": 585.6, "quote_volume": 128.2208, "trades": 5, "taker_buy_volume": 329.6, "taker_buy_quote": 72.1824}, {"ts": 1770553800000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 402.3, "quote_volume": 88.02782, "trades": 4, "taker_buy_volume": 310.7, "taker_buy_quote": 67.98116}, {"ts": 1770553860000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 580.9, "quote_volume": 127.04283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553920000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553980000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 107.3, "quote_volume": 23.45578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554040000, "open": 0.2185, "high": 0.2185, "low": 0.2182, "close": 0.2182, "volume": 216.5, "quote_volume": 47.27111, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554100000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2182, "volume": 661.5, "quote_volume": 144.33471, "trades": 4, "taker_buy_volume": 615.6, "taker_buy_quote": 134.32392}, {"ts": 1770554160000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 531.2, "quote_volume": 115.9939, "trades": 6, "taker_buy_volume": 531.2, "taker_buy_quote": 115.9939}, {"ts": 1770554220000, "open": 0.2185, "high": 0.2186, "low": 0.2185, "close": 0.2186, "volume": 91.8, "quote_volume": 20.06289, "trades": 2, "taker_buy_volume": 91.8, "taker_buy_quote": 20.06289}, {"ts": 1770554280000, "open": 0.2187, "high": 0.2189, "low": 0.2185, "close": 0.2185, "volume": 2425.4, "quote_volume": 530.8181, "trades": 8, "taker_buy_volume": 2333.8, "taker_buy_quote": 510.79892}, {"ts": 1770554340000, "open": 0.2184, "high": 0.2184, "low": 0.2182, "close": 0.2182, "volume": 1584.6, "quote_volume": 345.77349, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554400000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.218, "volume": 91.8, "quote_volume": 20.01699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554460000, "open": 0.2179, "high": 0.2179, "low": 0.2166, "close": 0.217, "volume": 102658.2, "quote_volume": 22290.42186, "trades": 129, "taker_buy_volume": 9666.2, "taker_buy_quote": 2098.16088}, {"ts": 1770554520000, "open": 0.217, "high": 0.217, "low": 0.2161, "close": 0.2166, "volume": 42280.9, "quote_volume": 9153.94244, "trades": 93, "taker_buy_volume": 5712.9, "taker_buy_quote": 1236.55553}, {"ts": 1770554580000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 5980.9, "quote_volume": 1296.63251, "trades": 10, "taker_buy_volume": 5808.4, "taker_buy_quote": 1259.21726}, {"ts": 1770554640000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554700000, "open": 0.2168, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 4714.9, "quote_volume": 1022.17609, "trades": 58, "taker_buy_volume": 4410.2, "taker_buy_quote": 956.14298}, {"ts": 1770554760000, "open": 0.217, "high": 0.2173, "low": 0.217, "close": 0.2173, "volume": 618.7, "quote_volume": 134.37235, "trades": 6, "taker_buy_volume": 618.7, "taker_buy_quote": 134.37235}, {"ts": 1770554820000, "open": 0.2174, "high": 0.2178, "low": 0.2174, "close": 0.2178, "volume": 5298.5, "quote_volume": 1152.67028, "trades": 33, "taker_buy_volume": 4338.2, "taker_buy_quote": 943.64258}, {"ts": 1770554880000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 351.6, "quote_volume": 76.54332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554940000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555000000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 703.2, "quote_volume": 153.15696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555060000, "open": 0.2177, "high": 0.2177, "low": 0.2176, "close": 0.2176, "volume": 511.9, "quote_volume": 111.40087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555120000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 5035.8, "quote_volume": 1096.79264, "trades": 8, "taker_buy_volume": 4684.2, "taker_buy_quote": 1020.21416}, {"ts": 1770555180000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555240000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555300000, "open": 0.2177, "high": 0.2177, "low": 0.2176, "close": 0.2176, "volume": 829.2, "quote_volume": 180.47308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555360000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 284.0, "quote_volume": 61.845, "trades": 4, "taker_buy_volume": 284.0, "taker_buy_quote": 61.845}, {"ts": 1770555420000, "open": 0.2178, "high": 0.2181, "low": 0.2177, "close": 0.2177, "volume": 8753.9, "quote_volume": 1907.18884, "trades": 18, "taker_buy_volume": 4590.7, "taker_buy_quote": 1000.53862}, {"ts": 1770555480000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555540000, "open": 0.2179, "high": 0.2182, "low": 0.2179, "close": 0.218, "volume": 7943.0, "quote_volume": 1731.6716, "trades": 9, "taker_buy_volume": 1126.0, "taker_buy_quote": 245.5656}, {"ts": 1770555600000, "open": 0.2179, "high": 0.2182, "low": 0.2178, "close": 0.2182, "volume": 1114.9, "quote_volume": 242.88538, "trades": 8, "taker_buy_volume": 169.9, "taker_buy_quote": 37.05518}, {"ts": 1770555660000, "open": 0.2183, "high": 0.2184, "low": 0.2181, "close": 0.2183, "volume": 1850.1, "quote_volume": 403.66828, "trades": 11, "taker_buy_volume": 124.8, "taker_buy_quote": 27.24843}, {"ts": 1770555720000, "open": 0.2181, "high": 0.2181, "low": 0.2177, "close": 0.2177, "volume": 2547.3, "quote_volume": 555.04304, "trades": 10, "taker_buy_volume": 136.0, "taker_buy_quote": 29.6208}, {"ts": 1770555780000, "open": 0.2176, "high": 0.2178, "low": 0.2176, "close": 0.2178, "volume": 7074.9, "quote_volume": 1540.1938, "trades": 6, "taker_buy_volume": 7028.9, "taker_buy_quote": 1530.1842}, {"ts": 1770555840000, "open": 0.2176, "high": 0.2177, "low": 0.2176, "close": 0.2177, "volume": 9335.1, "quote_volume": 2031.73374, "trades": 62, "taker_buy_volume": 9289.0, "taker_buy_quote": 2021.70238}, {"ts": 1770555900000, "open": 0.2176, "high": 0.2176, "low": 0.2168, "close": 0.2172, "volume": 49791.0, "quote_volume": 10809.16423, "trades": 137, "taker_buy_volume": 34398.4, "taker_buy_quote": 7466.45153}, {"ts": 1770555960000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556020000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2173, "volume": 820.6, "quote_volume": 178.23893, "trades": 4, "taker_buy_volume": 46.1, "taker_buy_quote": 10.01753}, {"ts": 1770556080000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556140000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 44.7, "quote_volume": 9.70437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556200000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 1205.7, "quote_volume": 262.2182, "trades": 6, "taker_buy_volume": 800.0, "taker_buy_quote": 173.98306}, {"ts": 1770556260000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 131.4, "quote_volume": 28.54469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556320000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 255.0, "quote_volume": 55.386, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 55.386}, {"ts": 1770556380000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 224.0, "quote_volume": 48.6752, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 48.6752}, {"ts": 1770556440000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556500000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556560000, "open": 0.2173, "high": 0.2177, "low": 0.2173, "close": 0.2177, "volume": 7356.2, "quote_volume": 1599.80035, "trades": 65, "taker_buy_volume": 7323.0, "taker_buy_quote": 1592.58599}, {"ts": 1770556620000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556680000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 1512.7, "quote_volume": 329.46146, "trades": 9, "taker_buy_volume": 153.9, "taker_buy_quote": 33.51482}, {"ts": 1770556740000, "open": 0.2179, "high": 0.2181, "low": 0.2179, "close": 0.2181, "volume": 1135.6, "quote_volume": 247.66056, "trades": 6, "taker_buy_volume": 138.0, "taker_buy_quote": 30.084}, {"ts": 1770556800000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2182, "volume": 2126.6, "quote_volume": 463.90068, "trades": 11, "taker_buy_volume": 688.2, "taker_buy_quote": 150.11372}, {"ts": 1770556860000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2182, "volume": 91.8, "quote_volume": 20.02617, "trades": 2, "taker_buy_volume": 45.9, "taker_buy_quote": 10.01538}, {"ts": 1770556920000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 78.9, "quote_volume": 17.22387, "trades": 2, "taker_buy_volume": 78.9, "taker_buy_quote": 17.22387}, {"ts": 1770556980000, "open": 0.2184, "high": 0.2185, "low": 0.2183, "close": 0.2185, "volume": 688.6, "quote_volume": 150.37341, "trades": 5, "taker_buy_volume": 283.1, "taker_buy_quote": 61.85276}, {"ts": 1770557040000, "open": 0.2185, "high": 0.2187, "low": 0.2185, "close": 0.2186, "volume": 1681.5, "quote_volume": 367.55562, "trades": 12, "taker_buy_volume": 286.8, "taker_buy_quote": 62.69906}, {"ts": 1770557100000, "open": 0.2188, "high": 0.2191, "low": 0.2186, "close": 0.2187, "volume": 8131.9, "quote_volume": 1780.10197, "trades": 39, "taker_buy_volume": 4140.4, "taker_buy_quote": 906.7812}, {"ts": 1770557160000, "open": 0.2186, "high": 0.2186, "low": 0.2182, "close": 0.2183, "volume": 5962.5, "quote_volume": 1301.51954, "trades": 11, "taker_buy_volume": 551.0, "taker_buy_quote": 120.2833}, {"ts": 1770557220000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557280000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557340000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 677.0, "quote_volume": 147.8568, "trades": 9, "taker_buy_volume": 677.0, "taker_buy_quote": 147.8568}, {"ts": 1770557400000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 4420.1, "quote_volume": 965.34984, "trades": 52, "taker_buy_volume": 4420.1, "taker_buy_quote": 965.34984}, {"ts": 1770557460000, "open": 0.2184, "high": 0.2187, "low": 0.2183, "close": 0.2183, "volume": 14719.9, "quote_volume": 3215.78189, "trades": 33, "taker_buy_volume": 8810.9, "taker_buy_quote": 1925.74884}, {"ts": 1770557520000, "open": 0.2183, "high": 0.2186, "low": 0.2182, "close": 0.2185, "volume": 18503.7, "quote_volume": 4042.94996, "trades": 36, "taker_buy_volume": 18457.8, "taker_buy_quote": 4032.93458}, {"ts": 1770557580000, "open": 0.2186, "high": 0.2187, "low": 0.2186, "close": 0.2187, "volume": 361.8, "quote_volume": 79.11203, "trades": 4, "taker_buy_volume": 361.8, "taker_buy_quote": 79.11203}, {"ts": 1770557640000, "open": 0.2188, "high": 0.2196, "low": 0.2188, "close": 0.2193, "volume": 13878.0, "quote_volume": 3043.74017, "trades": 49, "taker_buy_volume": 11494.1, "taker_buy_quote": 2520.94369}, {"ts": 1770557700000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 91.4, "quote_volume": 20.03031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557760000, "open": 0.219, "high": 0.2191, "low": 0.2188, "close": 0.2191, "volume": 18239.8, "quote_volume": 3992.61883, "trades": 24, "taker_buy_volume": 9180.8, "taker_buy_quote": 2009.88726}, {"ts": 1770557820000, "open": 0.2192, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 1821.9, "quote_volume": 399.5381, "trades": 24, "taker_buy_volume": 1821.9, "taker_buy_quote": 399.5381}, {"ts": 1770557880000, "open": 0.2191, "high": 0.2191, "low": 0.2183, "close": 0.2185, "volume": 57820.6, "quote_volume": 12635.73172, "trades": 146, "taker_buy_volume": 32094.5, "taker_buy_quote": 7008.99201}, {"ts": 1770557940000, "open": 0.2185, "high": 0.2188, "low": 0.2185, "close": 0.2188, "volume": 6779.9, "quote_volume": 1481.95326, "trades": 42, "taker_buy_volume": 6779.9, "taker_buy_quote": 1481.95326}, {"ts": 1770558000000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 64.0, "quote_volume": 13.9968, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 13.9968}, {"ts": 1770558060000, "open": 0.2189, "high": 0.2195, "low": 0.2189, "close": 0.2194, "volume": 30365.3, "quote_volume": 6657.18518, "trades": 92, "taker_buy_volume": 30365.3, "taker_buy_quote": 6657.18518}, {"ts": 1770558120000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 411.4, "quote_volume": 90.13774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558180000, "open": 0.2191, "high": 0.2191, "low": 0.2186, "close": 0.2188, "volume": 15104.4, "quote_volume": 3303.85548, "trades": 33, "taker_buy_volume": 4374.2, "taker_buy_quote": 957.09862}, {"ts": 1770558240000, "open": 0.2188, "high": 0.2191, "low": 0.2187, "close": 0.2187, "volume": 8145.2, "quote_volume": 1783.23806, "trades": 29, "taker_buy_volume": 8145.2, "taker_buy_quote": 1783.23806}, {"ts": 1770558300000, "open": 0.2189, "high": 0.2195, "low": 0.2189, "close": 0.2195, "volume": 15377.0, "quote_volume": 3371.69864, "trades": 36, "taker_buy_volume": 15285.6, "taker_buy_quote": 3351.67747}, {"ts": 1770558360000, "open": 0.2194, "high": 0.2195, "low": 0.2194, "close": 0.2194, "volume": 13996.9, "quote_volume": 3071.00249, "trades": 74, "taker_buy_volume": 5612.5, "taker_buy_quote": 1231.4245}, {"ts": 1770558420000, "open": 0.2193, "high": 0.2193, "low": 0.219, "close": 0.2192, "volume": 5186.3, "quote_volume": 1136.72295, "trades": 12, "taker_buy_volume": 3794.9, "taker_buy_quote": 831.82892}, {"ts": 1770558480000, "open": 0.2192, "high": 0.2195, "low": 0.2192, "close": 0.2192, "volume": 10103.4, "quote_volume": 2215.66371, "trades": 86, "taker_buy_volume": 8779.0, "taker_buy_quote": 1925.30151}, {"ts": 1770558540000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558600000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558660000, "open": 0.2193, "high": 0.2194, "low": 0.2193, "close": 0.2194, "volume": 213.8, "quote_volume": 46.89091, "trades": 3, "taker_buy_volume": 213.8, "taker_buy_quote": 46.89091}, {"ts": 1770558720000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558780000, "open": 0.2195, "high": 0.2197, "low": 0.2195, "close": 0.2197, "volume": 170.0, "quote_volume": 37.33199, "trades": 4, "taker_buy_volume": 170.0, "taker_buy_quote": 37.33199}, {"ts": 1770558840000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558900000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 1858.6, "quote_volume": 408.52028, "trades": 37, "taker_buy_volume": 1858.6, "taker_buy_quote": 408.52028}, {"ts": 1770558960000, "open": 0.2196, "high": 0.2196, "low": 0.219, "close": 0.2195, "volume": 22931.0, "quote_volume": 5030.19376, "trades": 68, "taker_buy_volume": 6364.1, "taker_buy_quote": 1396.18462}, {"ts": 1770559020000, "open": 0.2195, "high": 0.2199, "low": 0.2195, "close": 0.2198, "volume": 10587.9, "quote_volume": 2327.21602, "trades": 24, "taker_buy_volume": 6805.2, "taker_buy_quote": 1495.80307}, {"ts": 1770559080000, "open": 0.22, "high": 0.2203, "low": 0.2199, "close": 0.2203, "volume": 22139.8, "quote_volume": 4873.05022, "trades": 89, "taker_buy_volume": 17625.7, "taker_buy_quote": 3879.58807}, {"ts": 1770559140000, "open": 0.2203, "high": 0.2204, "low": 0.2202, "close": 0.2202, "volume": 7590.9, "quote_volume": 1671.53692, "trades": 5, "taker_buy_volume": 116.1, "taker_buy_quote": 25.58141}, {"ts": 1770559200000, "open": 0.2202, "high": 0.2205, "low": 0.2201, "close": 0.2201, "volume": 11672.4, "quote_volume": 2571.22707, "trades": 19, "taker_buy_volume": 7737.7, "taker_buy_quote": 1704.70916}, {"ts": 1770559260000, "open": 0.22, "high": 0.2203, "low": 0.22, "close": 0.2203, "volume": 182.9, "quote_volume": 40.27467, "trades": 4, "taker_buy_volume": 91.0, "taker_buy_quote": 20.04275}, {"ts": 1770559320000, "open": 0.22, "high": 0.22, "low": 0.2195, "close": 0.2195, "volume": 13833.3, "quote_volume": 3039.10442, "trades": 67, "taker_buy_volume": 3945.0, "taker_buy_quote": 866.07382}, {"ts": 1770559380000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 892.7, "quote_volume": 196.03692, "trades": 8, "taker_buy_volume": 493.2, "taker_buy_quote": 108.30672}, {"ts": 1770559440000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 2439.3, "quote_volume": 535.04906, "trades": 34, "taker_buy_volume": 2347.9, "taker_buy_quote": 515.00047}, {"ts": 1770559500000, "open": 0.2192, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 445.2, "quote_volume": 97.62779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559560000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 399.5, "quote_volume": 87.61035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559620000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 2470.4, "quote_volume": 542.00576, "trades": 12, "taker_buy_volume": 2470.4, "taker_buy_quote": 542.00576}, {"ts": 1770559680000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 45.7, "quote_volume": 10.03115, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 10.03115}, {"ts": 1770559740000, "open": 0.2194, "high": 0.2194, "low": 0.2192, "close": 0.2193, "volume": 2179.8, "quote_volume": 478.00421, "trades": 14, "taker_buy_volume": 1643.2, "taker_buy_quote": 360.36778}, {"ts": 1770559800000, "open": 0.2194, "high": 0.2194, "low": 0.2192, "close": 0.2192, "volume": 476.4, "quote_volume": 104.50845, "trades": 5, "taker_buy_volume": 385.0, "taker_buy_quote": 84.469}, {"ts": 1770559860000, "open": 0.2192, "high": 0.2194, "low": 0.2192, "close": 0.2193, "volume": 378.5, "quote_volume": 83.02275, "trades": 4, "taker_buy_volume": 333.0, "taker_buy_quote": 73.0446}, {"ts": 1770559920000, "open": 0.2195, "high": 0.2195, "low": 0.2192, "close": 0.2193, "volume": 857.7, "quote_volume": 188.10554, "trades": 6, "taker_buy_volume": 45.7, "taker_buy_quote": 10.03115}, {"ts": 1770559980000, "open": 0.2192, "high": 0.2194, "low": 0.2192, "close": 0.2194, "volume": 1351.6, "quote_volume": 296.41972, "trades": 9, "taker_buy_volume": 1323.7, "taker_buy_quote": 290.30404}, {"ts": 1770560040000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 544.2, "quote_volume": 119.39748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560100000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 235.9, "quote_volume": 51.78005, "trades": 4, "taker_buy_volume": 45.7, "taker_buy_quote": 10.03115}, {"ts": 1770560160000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560220000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 1004.1, "quote_volume": 220.29954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560280000, "open": 0.2193, "high": 0.2193, "low": 0.2191, "close": 0.2191, "volume": 137.1, "quote_volume": 30.05232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560340000, "open": 0.219, "high": 0.2191, "low": 0.2188, "close": 0.2191, "volume": 6902.0, "quote_volume": 1510.99688, "trades": 13, "taker_buy_volume": 6764.7, "taker_buy_quote": 1480.94192}, {"ts": 1770560400000, "open": 0.2188, "high": 0.2188, "low": 0.2186, "close": 0.2186, "volume": 843.6, "quote_volume": 184.49533, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560460000, "open": 0.2186, "high": 0.2187, "low": 0.2186, "close": 0.2187, "volume": 493.0, "quote_volume": 107.80004, "trades": 5, "taker_buy_volume": 493.0, "taker_buy_quote": 107.80004}, {"ts": 1770560520000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560580000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 45.8, "quote_volume": 10.01188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560640000, "open": 0.2185, "high": 0.2189, "low": 0.2185, "close": 0.2187, "volume": 1111.5, "quote_volume": 243.07107, "trades": 11, "taker_buy_volume": 876.2, "taker_buy_quote": 191.62012}, {"ts": 1770560700000, "open": 0.2189, "high": 0.2192, "low": 0.2189, "close": 0.2192, "volume": 11382.2, "quote_volume": 2492.20434, "trades": 68, "taker_buy_volume": 11382.2, "taker_buy_quote": 2492.20434}, {"ts": 1770560760000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560820000, "open": 0.2189, "high": 0.2189, "low": 0.2176, "close": 0.2177, "volume": 36811.5, "quote_volume": 8032.09517, "trades": 63, "taker_buy_volume": 587.6, "taker_buy_quote": 128.30894}, {"ts": 1770560880000, "open": 0.2178, "high": 0.2178, "low": 0.2177, "close": 0.2177, "volume": 5530.2, "quote_volume": 1203.9521, "trades": 9, "taker_buy_volume": 925.7, "taker_buy_quote": 201.52489}, {"ts": 1770560940000, "open": 0.2178, "high": 0.218, "low": 0.2178, "close": 0.2179, "volume": 21439.9, "quote_volume": 4672.1076, "trades": 80, "taker_buy_volume": 13404.0, "taker_buy_quote": 2920.4589}, {"ts": 1770561000000, "open": 0.2179, "high": 0.2181, "low": 0.2179, "close": 0.218, "volume": 9595.5, "quote_volume": 2091.75263, "trades": 36, "taker_buy_volume": 9196.0, "taker_buy_quote": 2004.66163}, {"ts": 1770561060000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 7281.1, "quote_volume": 1588.00791, "trades": 21, "taker_buy_volume": 7281.1, "taker_buy_quote": 1588.00791}, {"ts": 1770561120000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 5089.2, "quote_volume": 1108.93668, "trades": 56, "taker_buy_volume": 4334.0, "taker_buy_quote": 944.3786}, {"ts": 1770561180000, "open": 0.218, "high": 0.2183, "low": 0.218, "close": 0.2183, "volume": 630.9, "quote_volume": 137.69788, "trades": 5, "taker_buy_volume": 183.8, "taker_buy_quote": 40.09595}, {"ts": 1770561240000, "open": 0.2182, "high": 0.2183, "low": 0.2181, "close": 0.2181, "volume": 11120.8, "quote_volume": 2426.42403, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561300000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561360000, "open": 0.2182, "high": 0.2185, "low": 0.2182, "close": 0.2185, "volume": 1636.0, "quote_volume": 357.23532, "trades": 7, "taker_buy_volume": 1054.1, "taker_buy_quote": 230.26474}, {"ts": 1770561420000, "open": 0.2184, "high": 0.2184, "low": 0.2183, "close": 0.2183, "volume": 91.8, "quote_volume": 20.04453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561480000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 585.4, "quote_volume": 127.73428, "trades": 3, "taker_buy_volume": 515.2, "taker_buy_quote": 112.41664}, {"ts": 1770561540000, "open": 0.218, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 5815.2, "quote_volume": 1267.26425, "trades": 5, "taker_buy_volume": 760.5, "taker_buy_quote": 165.789}, {"ts": 1770561600000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561660000, "open": 0.2179, "high": 0.2179, "low": 0.2177, "close": 0.2177, "volume": 1224.8, "quote_volume": 266.65276, "trades": 6, "taker_buy_volume": 745.2, "taker_buy_quote": 162.23004}, {"ts": 1770561720000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 4590.9, "quote_volume": 998.97984, "trades": 58, "taker_buy_volume": 4545.0, "taker_buy_quote": 988.992}, {"ts": 1770561780000, "open": 0.2176, "high": 0.218, "low": 0.2176, "close": 0.218, "volume": 4443.5, "quote_volume": 967.81469, "trades": 12, "taker_buy_volume": 4443.5, "taker_buy_quote": 967.81469}, {"ts": 1770561840000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 77.0, "quote_volume": 16.7706, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 16.7706}, {"ts": 1770561900000, "open": 0.2179, "high": 0.2181, "low": 0.2179, "close": 0.2181, "volume": 1102.2, "quote_volume": 240.37602, "trades": 7, "taker_buy_volume": 1102.2, "taker_buy_quote": 240.37602}, {"ts": 1770561960000, "open": 0.2181, "high": 0.2183, "low": 0.2181, "close": 0.2181, "volume": 335.8, "quote_volume": 73.28199, "trades": 6, "taker_buy_volume": 308.8, "taker_buy_quote": 67.39329}, {"ts": 1770562020000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 413.9, "quote_volume": 90.27159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562080000, "open": 0.2182, "high": 0.2182, "low": 0.2179, "close": 0.2179, "volume": 1146.0, "quote_volume": 249.9496, "trades": 9, "taker_buy_volume": 1054.0, "taker_buy_quote": 229.8982}, {"ts": 1770562140000, "open": 0.2178, "high": 0.2179, "low": 0.2178, "close": 0.2178, "volume": 706.0, "quote_volume": 153.7714, "trades": 10, "taker_buy_volume": 355.0, "taker_buy_quote": 77.3236}, {"ts": 1770562200000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562260000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562320000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562380000, "open": 0.2178, "high": 0.2178, "low": 0.2177, "close": 0.2177, "volume": 145.2, "quote_volume": 31.61996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562440000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 9669.9, "quote_volume": 2106.10422, "trades": 55, "taker_buy_volume": 9669.9, "taker_buy_quote": 2106.10422}, {"ts": 1770562500000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 2074.5, "quote_volume": 451.8261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562560000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562620000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562680000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 92.0, "quote_volume": 20.0146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562740000, "open": 0.2176, "high": 0.2178, "low": 0.2176, "close": 0.2178, "volume": 1759.5, "quote_volume": 383.19415, "trades": 12, "taker_buy_volume": 1759.5, "taker_buy_quote": 383.19415}, {"ts": 1770562800000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 387.0, "quote_volume": 84.2499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562860000, "open": 0.2179, "high": 0.2182, "low": 0.2179, "close": 0.2179, "volume": 5090.4, "quote_volume": 1109.8534, "trades": 10, "taker_buy_volume": 5012.4, "taker_buy_quote": 1092.854}, {"ts": 1770562920000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 4681.6, "quote_volume": 1020.53728, "trades": 17, "taker_buy_volume": 4681.6, "taker_buy_quote": 1020.53728}, {"ts": 1770562980000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2182, "volume": 448.0, "quote_volume": 97.749, "trades": 6, "taker_buy_volume": 448.0, "taker_buy_quote": 97.749}, {"ts": 1770563040000, "open": 0.2179, "high": 0.2179, "low": 0.2176, "close": 0.2176, "volume": 184.0, "quote_volume": 40.066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563100000, "open": 0.2176, "high": 0.2179, "low": 0.2176, "close": 0.2176, "volume": 14253.5, "quote_volume": 3101.94642, "trades": 13, "taker_buy_volume": 1690.2, "taker_buy_quote": 368.12082}, {"ts": 1770563160000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563220000, "open": 0.2177, "high": 0.2179, "low": 0.2177, "close": 0.2177, "volume": 13069.7, "quote_volume": 2845.9528, "trades": 48, "taker_buy_volume": 1337.1, "taker_buy_quote": 291.34026}, {"ts": 1770563280000, "open": 0.2177, "high": 0.2177, "low": 0.2174, "close": 0.2174, "volume": 1141.5, "quote_volume": 248.34098, "trades": 14, "taker_buy_volume": 772.6, "taker_buy_quote": 168.1178}, {"ts": 1770563340000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563400000, "open": 0.2175, "high": 0.2181, "low": 0.2175, "close": 0.2178, "volume": 5074.5, "quote_volume": 1105.61169, "trades": 17, "taker_buy_volume": 4570.0, "taker_buy_quote": 995.72699}, {"ts": 1770563460000, "open": 0.2178, "high": 0.2178, "low": 0.2174, "close": 0.2174, "volume": 3360.5, "quote_volume": 730.67025, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563520000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 361.9, "quote_volume": 78.71325, "trades": 1, "taker_buy_volume": 361.9, "taker_buy_quote": 78.71325}, {"ts": 1770563580000, "open": 0.2174, "high": 0.2174, "low": 0.2172, "close": 0.2172, "volume": 183.5, "quote_volume": 39.87907, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563640000, "open": 0.2173, "high": 0.2175, "low": 0.2173, "close": 0.2175, "volume": 5623.0, "quote_volume": 1222.43719, "trades": 19, "taker_buy_volume": 5623.0, "taker_buy_quote": 1222.43719}, {"ts": 1770563700000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 404.1, "quote_volume": 87.81093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563760000, "open": 0.2172, "high": 0.2172, "low": 0.2165, "close": 0.2168, "volume": 19408.0, "quote_volume": 4208.59596, "trades": 85, "taker_buy_volume": 8525.7, "taker_buy_quote": 1847.41561}, {"ts": 1770563820000, "open": 0.2168, "high": 0.2172, "low": 0.2168, "close": 0.2171, "volume": 19172.8, "quote_volume": 4160.70282, "trades": 29, "taker_buy_volume": 18313.9, "taker_buy_quote": 3974.20743}, {"ts": 1770563880000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 542.2, "quote_volume": 117.62798, "trades": 3, "taker_buy_volume": 496.0, "taker_buy_quote": 107.6072}, {"ts": 1770563940000, "open": 0.2169, "high": 0.2173, "low": 0.2169, "close": 0.2173, "volume": 7189.0, "quote_volume": 1560.64035, "trades": 27, "taker_buy_volume": 7189.0, "taker_buy_quote": 1560.64035}, {"ts": 1770564000000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 1102.0, "quote_volume": 239.67578, "trades": 5, "taker_buy_volume": 92.2, "taker_buy_quote": 20.04889}, {"ts": 1770564060000, "open": 0.2173, "high": 0.2173, "low": 0.2171, "close": 0.2171, "volume": 322.6, "quote_volume": 70.08715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.1, "quote_volume": 10.0037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564180000, "open": 0.2169, "high": 0.2169, "low": 0.2167, "close": 0.2167, "volume": 138.6, "quote_volume": 30.04848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564240000, "open": 0.2166, "high": 0.2169, "low": 0.2166, "close": 0.2168, "volume": 8519.3, "quote_volume": 1847.38099, "trades": 59, "taker_buy_volume": 8473.0, "taker_buy_quote": 1837.35241}, {"ts": 1770564300000, "open": 0.2168, "high": 0.2168, "low": 0.2164, "close": 0.2164, "volume": 316.5, "quote_volume": 68.57553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564360000, "open": 0.2163, "high": 0.2163, "low": 0.2158, "close": 0.216, "volume": 1740.6, "quote_volume": 375.92148, "trades": 24, "taker_buy_volume": 1315.5, "taker_buy_quote": 284.11189}, {"ts": 1770564420000, "open": 0.2159, "high": 0.2159, "low": 0.2154, "close": 0.2154, "volume": 9458.2, "quote_volume": 2040.11976, "trades": 12, "taker_buy_volume": 1164.8, "taker_buy_quote": 251.24736}, {"ts": 1770564480000, "open": 0.2153, "high": 0.2154, "low": 0.2151, "close": 0.2153, "volume": 5225.5, "quote_volume": 1125.10435, "trades": 8, "taker_buy_volume": 5132.4, "taker_buy_quote": 1105.06924}, {"ts": 1770564540000, "open": 0.2153, "high": 0.2157, "low": 0.2153, "close": 0.2155, "volume": 6172.3, "quote_volume": 1330.5584, "trades": 15, "taker_buy_volume": 5251.6, "taker_buy_quote": 1132.11797}, {"ts": 1770564600000, "open": 0.2154, "high": 0.2156, "low": 0.2152, "close": 0.2156, "volume": 1626.0, "quote_volume": 349.971, "trades": 7, "taker_buy_volume": 139.5, "taker_buy_quote": 30.06225}, {"ts": 1770564660000, "open": 0.2154, "high": 0.2154, "low": 0.2152, "close": 0.2152, "volume": 139.5, "quote_volume": 30.03435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564720000, "open": 0.2153, "high": 0.2158, "low": 0.2153, "close": 0.2158, "volume": 398.2, "quote_volume": 85.82081, "trades": 9, "taker_buy_volume": 398.2, "taker_buy_quote": 85.82081}, {"ts": 1770564780000, "open": 0.2156, "high": 0.2156, "low": 0.2155, "close": 0.2155, "volume": 279.0, "quote_volume": 60.14775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564840000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564900000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 386.0, "quote_volume": 83.2216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564960000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 74.9, "quote_volume": 16.14844, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 16.14844}, {"ts": 1770565020000, "open": 0.2154, "high": 0.2154, "low": 0.2152, "close": 0.2152, "volume": 209.4, "quote_volume": 45.07683, "trades": 4, "taker_buy_volume": 69.9, "taker_buy_quote": 15.04248}, {"ts": 1770565080000, "open": 0.2154, "high": 0.2156, "low": 0.2154, "close": 0.2156, "volume": 139.5, "quote_volume": 30.06225, "trades": 3, "taker_buy_volume": 139.5, "taker_buy_quote": 30.06225}, {"ts": 1770565140000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 46.5, "quote_volume": 10.03005, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.03005}, {"ts": 1770565200000, "open": 0.2157, "high": 0.216, "low": 0.2157, "close": 0.2158, "volume": 1125.1, "quote_volume": 242.86956, "trades": 8, "taker_buy_volume": 602.9, "taker_buy_quote": 130.21246}, {"ts": 1770565260000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 1630.1, "quote_volume": 351.61257, "trades": 3, "taker_buy_volume": 147.0, "taker_buy_quote": 31.7079}, {"ts": 1770565320000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2157, "volume": 413.0, "quote_volume": 89.07945, "trades": 3, "taker_buy_volume": 366.5, "taker_buy_quote": 79.05405}, {"ts": 1770565380000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 305.7, "quote_volume": 65.93949, "trades": 3, "taker_buy_volume": 305.7, "taker_buy_quote": 65.93949}, {"ts": 1770565440000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 46.5, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.0347}, {"ts": 1770565500000, "open": 0.2159, "high": 0.2162, "low": 0.2156, "close": 0.2156, "volume": 22867.4, "quote_volume": 4936.37091, "trades": 76, "taker_buy_volume": 11040.4, "taker_buy_quote": 2385.02094}, {"ts": 1770565560000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 46.5, "quote_volume": 10.02075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565620000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565680000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2151, "volume": 1319.4, "quote_volume": 284.03205, "trades": 18, "taker_buy_volume": 969.0, "taker_buy_quote": 208.6257}, {"ts": 1770565740000, "open": 0.215, "high": 0.215, "low": 0.2146, "close": 0.2146, "volume": 711.2, "quote_volume": 152.69288, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565800000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 46.7, "quote_volume": 10.02182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565860000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 3868.0, "quote_volume": 830.0728, "trades": 44, "taker_buy_volume": 3868.0, "taker_buy_quote": 830.0728}, {"ts": 1770565920000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 15048.0, "quote_volume": 3230.79904, "trades": 68, "taker_buy_volume": 15048.0, "taker_buy_quote": 3230.79904}, {"ts": 1770565980000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.215, "volume": 4802.6, "quote_volume": 1032.94468, "trades": 13, "taker_buy_volume": 4662.6, "taker_buy_quote": 1002.84468}, {"ts": 1770566040000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 93.2, "quote_volume": 20.02868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566100000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 1087.5, "quote_volume": 233.92125, "trades": 2, "taker_buy_volume": 1087.5, "taker_buy_quote": 233.92125}, {"ts": 1770566160000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 744.0, "quote_volume": 160.17854, "trades": 4, "taker_buy_volume": 744.0, "taker_buy_quote": 160.17854}, {"ts": 1770566220000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 383.0, "quote_volume": 82.4216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566280000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566340000, "open": 0.2151, "high": 0.2152, "low": 0.2145, "close": 0.2152, "volume": 20122.2, "quote_volume": 4324.26441, "trades": 30, "taker_buy_volume": 2240.6, "taker_buy_quote": 481.78338}, {"ts": 1770566400000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 46.6, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566460000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566520000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 854.1, "quote_volume": 183.95916, "trades": 7, "taker_buy_volume": 139.7, "taker_buy_quote": 30.0774}, {"ts": 1770566580000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2152, "volume": 826.3, "quote_volume": 177.78162, "trades": 6, "taker_buy_volume": 46.6, "taker_buy_quote": 10.02832}, {"ts": 1770566640000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 974.2, "quote_volume": 209.76176, "trades": 7, "taker_buy_volume": 211.6, "taker_buy_quote": 45.57398}, {"ts": 1770566700000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 2147.7, "quote_volume": 462.35702, "trades": 10, "taker_buy_volume": 1291.9, "taker_buy_quote": 278.14607}, {"ts": 1770566760000, "open": 0.2151, "high": 0.2151, "low": 0.2149, "close": 0.2149, "volume": 486.4, "quote_volume": 104.576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566820000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.2151, "volume": 475.3, "quote_volume": 102.19115, "trades": 4, "taker_buy_volume": 445.2, "taker_buy_quote": 95.72266}, {"ts": 1770566880000, "open": 0.2151, "high": 0.2151, "low": 0.2149, "close": 0.2149, "volume": 858.0, "quote_volume": 184.54648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566940000, "open": 0.2149, "high": 0.2152, "low": 0.2148, "close": 0.2148, "volume": 5137.1, "quote_volume": 1104.79743, "trades": 24, "taker_buy_volume": 4997.5, "taker_buy_quote": 1074.80205}, {"ts": 1770567000000, "open": 0.2147, "high": 0.2148, "low": 0.2146, "close": 0.2146, "volume": 932.1, "quote_volume": 200.19721, "trades": 8, "taker_buy_volume": 800.0, "taker_buy_quote": 171.84}, {"ts": 1770567060000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 850.0, "quote_volume": 182.325, "trades": 9, "taker_buy_volume": 803.4, "taker_buy_quote": 172.3293}, {"ts": 1770567120000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2147, "volume": 846.5, "quote_volume": 181.78268, "trades": 5, "taker_buy_volume": 455.2, "taker_buy_quote": 97.73144}, {"ts": 1770567180000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567240000, "open": 0.2146, "high": 0.2147, "low": 0.2145, "close": 0.2147, "volume": 397.2, "quote_volume": 85.23912, "trades": 5, "taker_buy_volume": 93.4, "taker_buy_quote": 20.04831}, {"ts": 1770567300000, "open": 0.2148, "high": 0.215, "low": 0.2148, "close": 0.2149, "volume": 419.4, "quote_volume": 90.14768, "trades": 7, "taker_buy_volume": 139.9, "taker_buy_quote": 30.0645}, {"ts": 1770567360000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567420000, "open": 0.2148, "high": 0.2148, "low": 0.2147, "close": 0.2148, "volume": 8218.2, "quote_volume": 1764.46323, "trades": 4, "taker_buy_volume": 110.3, "taker_buy_quote": 23.69244}, {"ts": 1770567480000, "open": 0.2148, "high": 0.2148, "low": 0.2147, "close": 0.2147, "volume": 123.8, "quote_volume": 26.58917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567540000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2147, "volume": 518.7, "quote_volume": 111.36455, "trades": 6, "taker_buy_volume": 90.0, "taker_buy_quote": 19.32733}, {"ts": 1770567600000, "open": 0.2148, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 50.0, "quote_volume": 10.74466, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 10.74466}, {"ts": 1770567660000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 561.9, "quote_volume": 120.74764, "trades": 2, "taker_buy_volume": 515.2, "taker_buy_quote": 110.71648}, {"ts": 1770567720000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567780000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 46.7, "quote_volume": 10.02649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567840000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 173.3, "quote_volume": 37.17752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567900000, "open": 0.2147, "high": 0.215, "low": 0.2147, "close": 0.2149, "volume": 466.3, "quote_volume": 100.19852, "trades": 7, "taker_buy_volume": 326.5, "taker_buy_quote": 70.1555}, {"ts": 1770567960000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46.6, "quote_volume": 10.019, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.019}, {"ts": 1770568020000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 1061.8, "quote_volume": 228.39318, "trades": 3, "taker_buy_volume": 1061.8, "taker_buy_quote": 228.39318}, {"ts": 1770568080000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568140000, "open": 0.2149, "high": 0.2149, "low": 0.2147, "close": 0.2147, "volume": 429.6, "quote_volume": 92.2491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568200000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568260000, "open": 0.2148, "high": 0.2148, "low": 0.2146, "close": 0.2146, "volume": 667.7, "quote_volume": 143.4071, "trades": 3, "taker_buy_volume": 593.4, "taker_buy_quote": 127.46232}, {"ts": 1770568320000, "open": 0.2145, "high": 0.2145, "low": 0.2139, "close": 0.2141, "volume": 7013.5, "quote_volume": 1502.19844, "trades": 14, "taker_buy_volume": 46.7, "taker_buy_quote": 9.99847}, {"ts": 1770568380000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 438.0, "quote_volume": 93.8196, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 93.8196}, {"ts": 1770568440000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 5139.9, "quote_volume": 1099.94328, "trades": 69, "taker_buy_volume": 5046.3, "taker_buy_quote": 1079.9082}, {"ts": 1770568500000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 46.8, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568560000, "open": 0.2138, "high": 0.2138, "low": 0.2132, "close": 0.2134, "volume": 9520.3, "quote_volume": 2031.92302, "trades": 88, "taker_buy_volume": 6969.1, "taker_buy_quote": 1487.3325}, {"ts": 1770568620000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 75.3, "quote_volume": 16.06149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568680000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 220.9, "quote_volume": 47.07849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568740000, "open": 0.213, "high": 0.213, "low": 0.2128, "close": 0.213, "volume": 8323.2, "quote_volume": 1772.11733, "trades": 8, "taker_buy_volume": 1080.5, "taker_buy_quote": 230.1465}, {"ts": 1770568800000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 92.5, "quote_volume": 19.67945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568860000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 182.1, "quote_volume": 38.73267, "trades": 3, "taker_buy_volume": 155.1, "taker_buy_quote": 32.98977}, {"ts": 1770568920000, "open": 0.2126, "high": 0.2136, "low": 0.2124, "close": 0.2128, "volume": 69789.3, "quote_volume": 14866.41419, "trades": 139, "taker_buy_volume": 58040.3, "taker_buy_quote": 12365.47216}, {"ts": 1770568980000, "open": 0.2128, "high": 0.2131, "low": 0.2126, "close": 0.2126, "volume": 11974.1, "quote_volume": 2549.86578, "trades": 67, "taker_buy_volume": 10171.0, "taker_buy_quote": 2166.50317}, {"ts": 1770569040000, "open": 0.2129, "high": 0.2129, "low": 0.2127, "close": 0.2127, "volume": 5687.7, "quote_volume": 1210.80396, "trades": 82, "taker_buy_volume": 4816.1, "taker_buy_quote": 1025.33219}, {"ts": 1770569100000, "open": 0.2128, "high": 0.2128, "low": 0.2123, "close": 0.2126, "volume": 7024.4, "quote_volume": 1491.90499, "trades": 72, "taker_buy_volume": 5670.3, "taker_buy_quote": 1204.10742}, {"ts": 1770569160000, "open": 0.2125, "high": 0.2125, "low": 0.2122, "close": 0.2123, "volume": 3012.1, "quote_volume": 639.4784, "trades": 40, "taker_buy_volume": 2439.0, "taker_buy_quote": 517.7997}, {"ts": 1770569220000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 88.2, "quote_volume": 18.73368, "trades": 3, "taker_buy_volume": 88.2, "taker_buy_quote": 18.73368}, {"ts": 1770569280000, "open": 0.2125, "high": 0.2125, "low": 0.2118, "close": 0.2121, "volume": 14017.4, "quote_volume": 2973.34963, "trades": 36, "taker_buy_volume": 1245.5, "taker_buy_quote": 264.01648}, {"ts": 1770569340000, "open": 0.2118, "high": 0.2118, "low": 0.2112, "close": 0.2112, "volume": 2593.0, "quote_volume": 548.35686, "trades": 35, "taker_buy_volume": 2176.8, "taker_buy_quote": 460.33013}, {"ts": 1770569400000, "open": 0.2113, "high": 0.2115, "low": 0.2112, "close": 0.2112, "volume": 5272.0, "quote_volume": 1114.0155, "trades": 69, "taker_buy_volume": 4856.1, "taker_buy_quote": 1026.12268}, {"ts": 1770569460000, "open": 0.2111, "high": 0.2112, "low": 0.2106, "close": 0.2112, "volume": 4102.1, "quote_volume": 864.64943, "trades": 41, "taker_buy_volume": 3479.0, "taker_buy_quote": 733.25486}, {"ts": 1770569520000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 223.5, "quote_volume": 47.1138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569580000, "open": 0.2107, "high": 0.2109, "low": 0.2105, "close": 0.2106, "volume": 2653.7, "quote_volume": 558.90685, "trades": 21, "taker_buy_volume": 1406.6, "taker_buy_quote": 296.22967}, {"ts": 1770569640000, "open": 0.2107, "high": 0.211, "low": 0.2105, "close": 0.2109, "volume": 2108.8, "quote_volume": 444.67467, "trades": 31, "taker_buy_volume": 1462.6, "taker_buy_quote": 308.41473}, {"ts": 1770569700000, "open": 0.2111, "high": 0.2114, "low": 0.2111, "close": 0.2114, "volume": 319.6, "quote_volume": 67.52261, "trades": 5, "taker_buy_volume": 183.5, "taker_buy_quote": 38.76468}, {"ts": 1770569760000, "open": 0.2115, "high": 0.2115, "low": 0.2113, "close": 0.2113, "volume": 610.0, "quote_volume": 128.90248, "trades": 3, "taker_buy_volume": 47.4, "taker_buy_quote": 10.0251}, {"ts": 1770569820000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 94.8, "quote_volume": 20.0265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569880000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 189.7, "quote_volume": 40.04092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569940000, "open": 0.2111, "high": 0.2112, "low": 0.2109, "close": 0.2111, "volume": 7198.0, "quote_volume": 1518.87883, "trades": 37, "taker_buy_volume": 461.0, "taker_buy_quote": 97.32185}, {"ts": 1770570000000, "open": 0.2112, "high": 0.2118, "low": 0.2112, "close": 0.2118, "volume": 677.0, "quote_volume": 143.17829, "trades": 19, "taker_buy_volume": 677.0, "taker_buy_quote": 143.17829}, {"ts": 1770570060000, "open": 0.2117, "high": 0.212, "low": 0.2117, "close": 0.2118, "volume": 1855.7, "quote_volume": 393.0878, "trades": 13, "taker_buy_volume": 332.6, "taker_buy_quote": 70.45887}, {"ts": 1770570120000, "open": 0.2121, "high": 0.2121, "low": 0.2116, "close": 0.2116, "volume": 8483.1, "quote_volume": 1796.01364, "trades": 18, "taker_buy_volume": 80.3, "taker_buy_quote": 17.03163}, {"ts": 1770570180000, "open": 0.2119, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 94.6, "quote_volume": 20.05047, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 20.05047}, {"ts": 1770570240000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570300000, "open": 0.2118, "high": 0.2121, "low": 0.2118, "close": 0.212, "volume": 1300.5, "quote_volume": 275.56952, "trades": 6, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01112}, {"ts": 1770570360000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 378.5, "quote_volume": 80.27039, "trades": 3, "taker_buy_volume": 331.2, "taker_buy_quote": 70.24752}, {"ts": 1770570420000, "open": 0.212, "high": 0.212, "low": 0.2118, "close": 0.2118, "volume": 217.6, "quote_volume": 46.10184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570480000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 4604.3, "quote_volume": 975.81365, "trades": 20, "taker_buy_volume": 3033.6, "taker_buy_quote": 642.98232}, {"ts": 1770570540000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 80.4, "quote_volume": 17.05284, "trades": 1, "taker_buy_volume": 80.4, "taker_buy_quote": 17.05284}, {"ts": 1770570600000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 47.2, "quote_volume": 10.01584, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01584}, {"ts": 1770570660000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 189.0, "quote_volume": 40.08217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570720000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 94.4, "quote_volume": 20.02696, "trades": 2, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01584}, {"ts": 1770570780000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 364.1, "quote_volume": 77.26202, "trades": 2, "taker_buy_volume": 364.1, "taker_buy_quote": 77.26202}, {"ts": 1770570840000, "open": 0.212, "high": 0.212, "low": 0.2118, "close": 0.2118, "volume": 141.9, "quote_volume": 30.06861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570900000, "open": 0.2119, "high": 0.2124, "low": 0.2119, "close": 0.2124, "volume": 6277.3, "quote_volume": 1331.94238, "trades": 69, "taker_buy_volume": 5762.1, "taker_buy_quote": 1222.61694}, {"ts": 1770570960000, "open": 0.2124, "high": 0.2127, "low": 0.2123, "close": 0.2125, "volume": 2182.0, "quote_volume": 463.5429, "trades": 22, "taker_buy_volume": 656.7, "taker_buy_quote": 139.56289}, {"ts": 1770571020000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 829.0, "quote_volume": 176.19913, "trades": 5, "taker_buy_volume": 366.3, "taker_buy_quote": 77.87538}, {"ts": 1770571080000, "open": 0.2127, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 1269.2, "quote_volume": 270.03426, "trades": 17, "taker_buy_volume": 94.2, "taker_buy_quote": 20.04105}, {"ts": 1770571140000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 547.1, "quote_volume": 116.25875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571200000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 7697.2, "quote_volume": 1635.29298, "trades": 126, "taker_buy_volume": 7650.1, "taker_buy_quote": 1625.28894}, {"ts": 1770571260000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2121, "volume": 1213.3, "quote_volume": 257.54799, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571320000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571380000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 547.3, "quote_volume": 116.0276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571440000, "open": 0.2119, "high": 0.2119, "low": 0.2115, "close": 0.2116, "volume": 391.3, "quote_volume": 82.84418, "trades": 8, "taker_buy_volume": 154.7, "taker_buy_quote": 32.75598}, {"ts": 1770571500000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 47.3, "quote_volume": 10.01341, "trades": 1, "taker_buy_volume": 47.3, "taker_buy_quote": 10.01341}, {"ts": 1770571560000, "open": 0.2118, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 94.6, "quote_volume": 20.04101, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 20.04101}, {"ts": 1770571620000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571680000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 317.4, "quote_volume": 67.31581, "trades": 3, "taker_buy_volume": 317.4, "taker_buy_quote": 67.31581}, {"ts": 1770571740000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 47.3, "quote_volume": 10.01814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571800000, "open": 0.2119, "high": 0.2123, "low": 0.2119, "close": 0.2122, "volume": 3370.1, "quote_volume": 715.40292, "trades": 12, "taker_buy_volume": 3275.9, "taker_buy_quote": 695.41368}, {"ts": 1770571860000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571920000, "open": 0.2123, "high": 0.2126, "low": 0.2123, "close": 0.2126, "volume": 656.7, "quote_volume": 139.4457, "trades": 4, "taker_buy_volume": 656.7, "taker_buy_quote": 139.4457}, {"ts": 1770571980000, "open": 0.2125, "high": 0.2125, "low": 0.2123, "close": 0.2123, "volume": 898.4, "quote_volume": 190.85095, "trades": 9, "taker_buy_volume": 166.2, "taker_buy_quote": 35.30088}, {"ts": 1770572040000, "open": 0.2124, "high": 0.2126, "low": 0.2124, "close": 0.2126, "volume": 1376.2, "quote_volume": 292.56596, "trades": 6, "taker_buy_volume": 1376.2, "taker_buy_quote": 292.56596}, {"ts": 1770572100000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 275.2, "quote_volume": 58.48, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572160000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 47.1, "quote_volume": 10.01817, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01817}, {"ts": 1770572220000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 1077.5, "quote_volume": 229.292, "trades": 3, "taker_buy_volume": 1077.5, "taker_buy_quote": 229.292}, {"ts": 1770572280000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 562.3, "quote_volume": 119.71367, "trades": 2, "taker_buy_volume": 562.3, "taker_buy_quote": 119.71367}, {"ts": 1770572340000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572400000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572460000, "open": 0.2129, "high": 0.2129, "low": 0.2118, "close": 0.2122, "volume": 67518.9, "quote_volume": 14331.94276, "trades": 75, "taker_buy_volume": 2402.6, "taker_buy_quote": 509.85773}, {"ts": 1770572520000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 5118.9, "quote_volume": 1085.71869, "trades": 59, "taker_buy_volume": 4722.9, "taker_buy_quote": 1001.72709}, {"ts": 1770572580000, "open": 0.2121, "high": 0.2124, "low": 0.2121, "close": 0.2124, "volume": 1216.5, "quote_volume": 258.19494, "trades": 9, "taker_buy_volume": 1216.5, "taker_buy_quote": 258.19494}, {"ts": 1770572640000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 6857.1, "quote_volume": 1456.50324, "trades": 6, "taker_buy_volume": 552.0, "taker_buy_quote": 117.3}, {"ts": 1770572700000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2121, "volume": 141.7, "quote_volume": 30.06873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572760000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 501.7, "quote_volume": 106.41057, "trades": 6, "taker_buy_volume": 501.7, "taker_buy_quote": 106.41057}, {"ts": 1770572820000, "open": 0.2122, "high": 0.2123, "low": 0.2122, "close": 0.2123, "volume": 2711.8, "quote_volume": 575.44868, "trades": 3, "taker_buy_volume": 2711.8, "taker_buy_quote": 575.44868}, {"ts": 1770572880000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572940000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573000000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 10392.3, "quote_volume": 2207.32452, "trades": 66, "taker_buy_volume": 4507.2, "taker_buy_quote": 957.32928}, {"ts": 1770573060000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 297.4, "quote_volume": 63.13802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573120000, "open": 0.2124, "high": 0.2126, "low": 0.2124, "close": 0.2126, "volume": 886.0, "quote_volume": 188.29016, "trades": 5, "taker_buy_volume": 886.0, "taker_buy_quote": 188.29016}, {"ts": 1770573180000, "open": 0.2126, "high": 0.2126, "low": 0.2124, "close": 0.2124, "volume": 886.5, "quote_volume": 188.41142, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573240000, "open": 0.2123, "high": 0.2123, "low": 0.212, "close": 0.212, "volume": 416.1, "quote_volume": 88.287, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573300000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 614.9, "quote_volume": 130.4676, "trades": 5, "taker_buy_volume": 171.5, "taker_buy_quote": 36.38757}, {"ts": 1770573360000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573420000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573480000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 47.2, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02056}, {"ts": 1770573540000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573600000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573660000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 490.5, "quote_volume": 104.21933, "trades": 4, "taker_buy_volume": 166.4, "taker_buy_quote": 35.34808}, {"ts": 1770573720000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 513.3, "quote_volume": 109.0202, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573780000, "open": 0.2124, "high": 0.2127, "low": 0.2124, "close": 0.2127, "volume": 434.9, "quote_volume": 92.45029, "trades": 8, "taker_buy_volume": 434.9, "taker_buy_quote": 92.45029}, {"ts": 1770573840000, "open": 0.2128, "high": 0.213, "low": 0.2128, "close": 0.213, "volume": 765.6, "quote_volume": 163.01504, "trades": 10, "taker_buy_volume": 141.3, "taker_buy_quote": 30.08277}, {"ts": 1770573900000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 141.0, "quote_volume": 30.0048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573960000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574020000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574080000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574140000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2129, "volume": 188.2, "quote_volume": 40.03956, "trades": 4, "taker_buy_volume": 47.1, "taker_buy_quote": 10.02759}, {"ts": 1770574200000, "open": 0.213, "high": 0.2131, "low": 0.2125, "close": 0.2129, "volume": 34577.0, "quote_volume": 7356.05026, "trades": 46, "taker_buy_volume": 6684.3, "taker_buy_quote": 1422.97525}, {"ts": 1770574260000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 12727.8, "quote_volume": 2710.99919, "trades": 56, "taker_buy_volume": 12535.7, "taker_buy_quote": 2670.08189}, {"ts": 1770574320000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 490.0, "quote_volume": 104.321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574380000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 7211.0, "quote_volume": 1536.6641, "trades": 90, "taker_buy_volume": 7211.0, "taker_buy_quote": 1536.6641}, {"ts": 1770574440000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 3896.2, "quote_volume": 830.31981, "trades": 9, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0204}, {"ts": 1770574500000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 1620.0, "quote_volume": 344.93759, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574560000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 94.0, "quote_volume": 20.0173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574620000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 47.1, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574680000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 141.3, "quote_volume": 30.09219, "trades": 3, "taker_buy_volume": 94.2, "taker_buy_quote": 20.05989}, {"ts": 1770574740000, "open": 0.2131, "high": 0.2133, "low": 0.2129, "close": 0.2129, "volume": 13058.3, "quote_volume": 2784.71797, "trades": 60, "taker_buy_volume": 12390.6, "taker_buy_quote": 2642.55054}, {"ts": 1770574800000, "open": 0.2129, "high": 0.213, "low": 0.2127, "close": 0.2127, "volume": 480.5, "quote_volume": 102.30112, "trades": 4, "taker_buy_volume": 168.0, "taker_buy_quote": 35.784}, {"ts": 1770574860000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 161.2, "quote_volume": 34.28724, "trades": 1, "taker_buy_volume": 161.2, "taker_buy_quote": 34.28724}, {"ts": 1770574920000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 208.2, "quote_volume": 44.25862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574980000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575040000, "open": 0.2126, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 1153.8, "quote_volume": 245.34987, "trades": 7, "taker_buy_volume": 1118.0, "taker_buy_quote": 237.74237}, {"ts": 1770575100000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 47.1, "quote_volume": 10.00875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575160000, "open": 0.2126, "high": 0.2128, "low": 0.2126, "close": 0.2128, "volume": 1618.1, "quote_volume": 344.24284, "trades": 16, "taker_buy_volume": 1618.1, "taker_buy_quote": 344.24284}, {"ts": 1770575220000, "open": 0.2129, "high": 0.2132, "low": 0.2129, "close": 0.2132, "volume": 7162.3, "quote_volume": 1525.36577, "trades": 60, "taker_buy_volume": 7162.3, "taker_buy_quote": 1525.36577}, {"ts": 1770575280000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575340000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575400000, "open": 0.213, "high": 0.2135, "low": 0.2129, "close": 0.2134, "volume": 16834.8, "quote_volume": 3591.23706, "trades": 172, "taker_buy_volume": 14381.6, "taker_buy_quote": 3068.14879}, {"ts": 1770575460000, "open": 0.2135, "high": 0.2136, "low": 0.2134, "close": 0.2134, "volume": 6085.6, "quote_volume": 1299.84632, "trades": 77, "taker_buy_volume": 5211.7, "taker_buy_quote": 1113.21442}, {"ts": 1770575520000, "open": 0.2135, "high": 0.2137, "low": 0.2135, "close": 0.2135, "volume": 8027.3, "quote_volume": 1713.99375, "trades": 90, "taker_buy_volume": 7631.5, "taker_buy_quote": 1629.49045}, {"ts": 1770575580000, "open": 0.2137, "high": 0.2147, "low": 0.2137, "close": 0.2146, "volume": 34233.3, "quote_volume": 7335.86829, "trades": 160, "taker_buy_volume": 25150.2, "taker_buy_quote": 5389.30062}, {"ts": 1770575640000, "open": 0.2146, "high": 0.2147, "low": 0.2145, "close": 0.2146, "volume": 2465.7, "quote_volume": 529.07735, "trades": 14, "taker_buy_volume": 302.7, "taker_buy_quote": 64.96962}, {"ts": 1770575700000, "open": 0.2146, "high": 0.2153, "low": 0.2146, "close": 0.2153, "volume": 1576.7, "quote_volume": 338.68117, "trades": 17, "taker_buy_volume": 1317.6, "taker_buy_quote": 283.00461}, {"ts": 1770575760000, "open": 0.2154, "high": 0.2156, "low": 0.2154, "close": 0.2155, "volume": 4346.4, "quote_volume": 936.54476, "trades": 45, "taker_buy_volume": 3091.5, "taker_buy_quote": 666.2393}, {"ts": 1770575820000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 816.7, "quote_volume": 175.94268, "trades": 3, "taker_buy_volume": 770.2, "taker_buy_quote": 165.92658}, {"ts": 1770575880000, "open": 0.2153, "high": 0.2153, "low": 0.215, "close": 0.2153, "volume": 17128.0, "quote_volume": 3684.7442, "trades": 27, "taker_buy_volume": 3074.3, "taker_buy_quote": 661.49893}, {"ts": 1770575940000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576000000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 1938.2, "quote_volume": 416.88446, "trades": 8, "taker_buy_volume": 1845.0, "taker_buy_quote": 396.8418}, {"ts": 1770576060000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 2267.0, "quote_volume": 487.63028, "trades": 10, "taker_buy_volume": 2267.0, "taker_buy_quote": 487.63028}, {"ts": 1770576120000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576180000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576240000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 134.6, "quote_volume": 28.97032, "trades": 3, "taker_buy_volume": 134.6, "taker_buy_quote": 28.97032}, {"ts": 1770576300000, "open": 0.2152, "high": 0.2155, "low": 0.2152, "close": 0.2155, "volume": 14672.0, "quote_volume": 3157.97815, "trades": 66, "taker_buy_volume": 14672.0, "taker_buy_quote": 3157.97815}, {"ts": 1770576360000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 46.5, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576420000, "open": 0.2153, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 3344.2, "quote_volume": 719.99694, "trades": 23, "taker_buy_volume": 3158.0, "taker_buy_quote": 679.92205}, {"ts": 1770576480000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576540000, "open": 0.2153, "high": 0.2154, "low": 0.215, "close": 0.2152, "volume": 8491.4, "quote_volume": 1826.52341, "trades": 24, "taker_buy_volume": 1567.3, "taker_buy_quote": 337.31947}, {"ts": 1770576600000, "open": 0.2151, "high": 0.2151, "low": 0.2149, "close": 0.2149, "volume": 403.6, "quote_volume": 86.7786, "trades": 5, "taker_buy_volume": 46.0, "taker_buy_quote": 9.8946}, {"ts": 1770576660000, "open": 0.2148, "high": 0.215, "low": 0.2147, "close": 0.215, "volume": 5317.3, "quote_volume": 1141.89684, "trades": 58, "taker_buy_volume": 5224.1, "taker_buy_quote": 1121.88214}, {"ts": 1770576720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576780000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 1143.4, "quote_volume": 245.60232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576840000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 93.4, "quote_volume": 20.03897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576900000, "open": 0.2146, "high": 0.2147, "low": 0.2145, "close": 0.2147, "volume": 222.9, "quote_volume": 47.8345, "trades": 5, "taker_buy_volume": 149.1, "taker_buy_quote": 32.0044}, {"ts": 1770576960000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 46.7, "quote_volume": 10.03116, "trades": 2, "taker_buy_volume": 46.7, "taker_buy_quote": 10.03116}, {"ts": 1770577020000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577080000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 46.6, "quote_volume": 10.00968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577140000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 46.7, "quote_volume": 10.02182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577200000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 358.0, "quote_volume": 76.75987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577260000, "open": 0.2147, "high": 0.2148, "low": 0.2146, "close": 0.2146, "volume": 453.3, "quote_volume": 97.34034, "trades": 5, "taker_buy_volume": 406.6, "taker_buy_quote": 87.31852}, {"ts": 1770577320000, "open": 0.2147, "high": 0.2148, "low": 0.2147, "close": 0.2147, "volume": 9403.0, "quote_volume": 2019.30196, "trades": 58, "taker_buy_volume": 9403.0, "taker_buy_quote": 2019.30196}, {"ts": 1770577380000, "open": 0.2148, "high": 0.2152, "low": 0.2148, "close": 0.2151, "volume": 689.4, "quote_volume": 148.2405, "trades": 9, "taker_buy_volume": 502.6, "taker_buy_quote": 108.05982}, {"ts": 1770577440000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577500000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 27.0, "quote_volume": 5.8077, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 5.8077}, {"ts": 1770577560000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 1116.5, "quote_volume": 240.2708, "trades": 9, "taker_buy_volume": 46.6, "taker_buy_quote": 10.02832}, {"ts": 1770577620000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 93.2, "quote_volume": 20.04266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4768.2, "quote_volume": 1025.163, "trades": 65, "taker_buy_volume": 4371.2, "taker_buy_quote": 939.808}, {"ts": 1770577740000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 33.3, "quote_volume": 7.15617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577800000, "open": 0.2149, "high": 0.2149, "low": 0.2146, "close": 0.2146, "volume": 948.6, "quote_volume": 203.58753, "trades": 14, "taker_buy_volume": 795.4, "taker_buy_quote": 170.69284}, {"ts": 1770577860000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 64.0, "quote_volume": 13.7344, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 13.7344}, {"ts": 1770577920000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577980000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 46.7, "quote_volume": 10.02649, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02649}, {"ts": 1770578040000, "open": 0.2148, "high": 0.2152, "low": 0.2148, "close": 0.2152, "volume": 233.1, "quote_volume": 50.11648, "trades": 5, "taker_buy_volume": 233.1, "taker_buy_quote": 50.11648}, {"ts": 1770578100000, "open": 0.2152, "high": 0.2154, "low": 0.215, "close": 0.215, "volume": 12939.2, "quote_volume": 2783.58301, "trades": 26, "taker_buy_volume": 533.2, "taker_buy_quote": 114.75862}, {"ts": 1770578160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 53.0, "quote_volume": 11.395, "trades": 1, "taker_buy_volume": 53.0, "taker_buy_quote": 11.395}, {"ts": 1770578220000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 46.6, "quote_volume": 10.02832, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.02832}, {"ts": 1770578280000, "open": 0.2151, "high": 0.2151, "low": 0.2148, "close": 0.2148, "volume": 186.4, "quote_volume": 40.06668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578340000, "open": 0.2148, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 385.7, "quote_volume": 82.85303, "trades": 5, "taker_buy_volume": 385.7, "taker_buy_quote": 82.85303}, {"ts": 1770578400000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 1145.0, "quote_volume": 246.38462, "trades": 9, "taker_buy_volume": 1145.0, "taker_buy_quote": 246.38462}, {"ts": 1770578460000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 1785.6, "quote_volume": 384.26112, "trades": 4, "taker_buy_volume": 1785.6, "taker_buy_quote": 384.26112}, {"ts": 1770578520000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 93.2, "quote_volume": 20.04266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578580000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 93.3, "quote_volume": 20.0455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578640000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 46.6, "quote_volume": 10.00502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578700000, "open": 0.2149, "high": 0.2151, "low": 0.2148, "close": 0.2148, "volume": 6191.5, "quote_volume": 1331.12299, "trades": 12, "taker_buy_volume": 5120.0, "taker_buy_quote": 1100.96479}, {"ts": 1770578760000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578820000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 78.7, "quote_volume": 16.9205, "trades": 2, "taker_buy_volume": 78.7, "taker_buy_quote": 16.9205}, {"ts": 1770578880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578940000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 233.1, "quote_volume": 50.08852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579000000, "open": 0.2149, "high": 0.215, "low": 0.2149, "close": 0.215, "volume": 3115.6, "quote_volume": 669.80961, "trades": 11, "taker_buy_volume": 3115.6, "taker_buy_quote": 669.80961}, {"ts": 1770579060000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 46.6, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.02366}, {"ts": 1770579120000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 46.6, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579180000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579240000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579300000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579360000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579420000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 46.6, "quote_volume": 10.00968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579480000, "open": 0.2149, "high": 0.2152, "low": 0.2149, "close": 0.2152, "volume": 186.4, "quote_volume": 40.08532, "trades": 4, "taker_buy_volume": 186.4, "taker_buy_quote": 40.08532}, {"ts": 1770579540000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 46.6, "quote_volume": 10.03298, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.03298}, {"ts": 1770579600000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 134.2, "quote_volume": 28.87518, "trades": 3, "taker_buy_volume": 87.6, "taker_buy_quote": 18.85152}, {"ts": 1770579660000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579720000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 326.2, "quote_volume": 70.13766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579900000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 352.4, "quote_volume": 75.86706, "trades": 4, "taker_buy_volume": 352.4, "taker_buy_quote": 75.86706}, {"ts": 1770579960000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 46.6, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580020000, "open": 0.215, "high": 0.215, "low": 0.2147, "close": 0.2147, "volume": 1053.6, "quote_volume": 226.30563, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580080000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 106.0, "quote_volume": 22.7794, "trades": 2, "taker_buy_volume": 106.0, "taker_buy_quote": 22.7794}, {"ts": 1770580140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46.6, "quote_volume": 10.019, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.019}, {"ts": 1770580200000, "open": 0.215, "high": 0.2161, "low": 0.215, "close": 0.2158, "volume": 37777.0, "quote_volume": 8148.56039, "trades": 106, "taker_buy_volume": 28974.7, "taker_buy_quote": 6249.13826}, {"ts": 1770580260000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 196.3, "quote_volume": 42.32228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580320000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 5095.0, "quote_volume": 1100.10654, "trades": 8, "taker_buy_volume": 5095.0, "taker_buy_quote": 1100.10654}, {"ts": 1770580380000, "open": 0.216, "high": 0.216, "low": 0.2157, "close": 0.2157, "volume": 1565.4, "quote_volume": 338.1032, "trades": 3, "taker_buy_volume": 1472.6, "taker_buy_quote": 318.0816}, {"ts": 1770580440000, "open": 0.2158, "high": 0.2161, "low": 0.2158, "close": 0.2159, "volume": 10947.4, "quote_volume": 2364.09221, "trades": 68, "taker_buy_volume": 9834.9, "taker_buy_quote": 2123.82346}, {"ts": 1770580500000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 616.7, "quote_volume": 133.08386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580560000, "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 38.3, "quote_volume": 8.26813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580620000, "open": 0.2158, "high": 0.2158, "low": 0.2153, "close": 0.2153, "volume": 10530.4, "quote_volume": 2269.24975, "trades": 13, "taker_buy_volume": 500.0, "taker_buy_quote": 107.75}, {"ts": 1770580680000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 237.0, "quote_volume": 51.0735, "trades": 4, "taker_buy_volume": 237.0, "taker_buy_quote": 51.0735}, {"ts": 1770580740000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580800000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2151, "volume": 2211.3, "quote_volume": 475.66924, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 92.4, "quote_volume": 19.866, "trades": 3, "taker_buy_volume": 45.8, "taker_buy_quote": 9.847}, {"ts": 1770580920000, "open": 0.2149, "high": 0.2149, "low": 0.2146, "close": 0.2146, "volume": 323.2, "quote_volume": 69.38668, "trades": 9, "taker_buy_volume": 103.7, "taker_buy_quote": 22.25402}, {"ts": 1770580980000, "open": 0.2146, "high": 0.2146, "low": 0.2143, "close": 0.2143, "volume": 4916.4, "quote_volume": 1055.03139, "trades": 64, "taker_buy_volume": 4776.2, "taker_buy_quote": 1024.97252}, {"ts": 1770581040000, "open": 0.2141, "high": 0.2144, "low": 0.2141, "close": 0.2144, "volume": 15530.6, "quote_volume": 3327.65139, "trades": 81, "taker_buy_volume": 13883.8, "taker_buy_quote": 2974.59151}, {"ts": 1770581100000, "open": 0.2143, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 4228.6, "quote_volume": 906.32144, "trades": 41, "taker_buy_volume": 4181.8, "taker_buy_quote": 896.2922}, {"ts": 1770581160000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 46.8, "quote_volume": 10.02924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581220000, "open": 0.2143, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 4612.6, "quote_volume": 988.49422, "trades": 67, "taker_buy_volume": 4612.6, "taker_buy_quote": 988.49422}, {"ts": 1770581280000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 217.1, "quote_volume": 46.61137, "trades": 5, "taker_buy_volume": 217.1, "taker_buy_quote": 46.61137}, {"ts": 1770581340000, "open": 0.2149, "high": 0.2149, "low": 0.2145, "close": 0.2145, "volume": 6043.6, "quote_volume": 1296.99061, "trades": 74, "taker_buy_volume": 4239.6, "taker_buy_quote": 909.83214}, {"ts": 1770581400000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 2842.0, "quote_volume": 609.8932, "trades": 34, "taker_buy_volume": 2842.0, "taker_buy_quote": 609.8932}, {"ts": 1770581460000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581520000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581580000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 852.1, "quote_volume": 182.74643, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581640000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581700000, "open": 0.2144, "high": 0.2144, "low": 0.2141, "close": 0.2141, "volume": 687.1, "quote_volume": 147.13616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581760000, "open": 0.214, "high": 0.2143, "low": 0.214, "close": 0.2142, "volume": 2271.3, "quote_volume": 486.3188, "trades": 9, "taker_buy_volume": 93.6, "taker_buy_quote": 20.0538}, {"ts": 1770581820000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 898.5, "quote_volume": 192.6384, "trades": 12, "taker_buy_volume": 898.5, "taker_buy_quote": 192.6384}, {"ts": 1770581880000, "open": 0.2143, "high": 0.2145, "low": 0.2142, "close": 0.2145, "volume": 7378.4, "quote_volume": 1580.48136, "trades": 67, "taker_buy_volume": 7284.8, "taker_buy_quote": 1560.42756}, {"ts": 1770581940000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582000000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582060000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582120000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 1733.1, "quote_volume": 371.57664, "trades": 16, "taker_buy_volume": 1733.1, "taker_buy_quote": 371.57664}, {"ts": 1770582180000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 93.6, "quote_volume": 20.0538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582240000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582300000, "open": 0.2141, "high": 0.2141, "low": 0.2138, "close": 0.2138, "volume": 1427.2, "quote_volume": 305.15408, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582360000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 628.9, "quote_volume": 134.52171, "trades": 3, "taker_buy_volume": 628.9, "taker_buy_quote": 134.52171}, {"ts": 1770582420000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582480000, "open": 0.2138, "high": 0.2138, "low": 0.2136, "close": 0.2136, "volume": 180.9, "quote_volume": 38.65969, "trades": 5, "taker_buy_volume": 54.0, "taker_buy_quote": 11.5398}, {"ts": 1770582540000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2138, "volume": 430.9, "quote_volume": 92.13111, "trades": 2, "taker_buy_volume": 46.9, "taker_buy_quote": 10.03191}, {"ts": 1770582600000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582660000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 46.9, "quote_volume": 10.0366, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 10.0366}, {"ts": 1770582720000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 63.4, "quote_volume": 13.56126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582780000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582840000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 93.6, "quote_volume": 20.03508, "trades": 2, "taker_buy_volume": 46.8, "taker_buy_quote": 10.01988}, {"ts": 1770582900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583020000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 100.8, "quote_volume": 21.58128, "trades": 4, "taker_buy_volume": 100.8, "taker_buy_quote": 21.58128}, {"ts": 1770583080000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583140000, "open": 0.214, "high": 0.214, "low": 0.2138, "close": 0.2138, "volume": 140.5, "quote_volume": 30.05294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583200000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 60.6, "quote_volume": 12.94885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583260000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 592.0, "quote_volume": 126.54155, "trades": 5, "taker_buy_volume": 592.0, "taker_buy_quote": 126.54155}, {"ts": 1770583320000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583380000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583440000, "open": 0.2137, "high": 0.2137, "low": 0.2135, "close": 0.2135, "volume": 722.4, "quote_volume": 154.31557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583500000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 46.9, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583560000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 562.1, "quote_volume": 120.17229, "trades": 2, "taker_buy_volume": 562.1, "taker_buy_quote": 120.17229}, {"ts": 1770583620000, "open": 0.2136, "high": 0.2136, "low": 0.2133, "close": 0.2133, "volume": 273.6, "quote_volume": 58.3976, "trades": 6, "taker_buy_volume": 52.9, "taker_buy_quote": 11.29415}, {"ts": 1770583680000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 94.0, "quote_volume": 20.0361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583740000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 1612.2, "quote_volume": 343.71634, "trades": 3, "taker_buy_volume": 1565.2, "taker_buy_quote": 333.70064}, {"ts": 1770583800000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583860000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 74.0, "quote_volume": 15.7768, "trades": 3, "taker_buy_volume": 74.0, "taker_buy_quote": 15.7768}, {"ts": 1770583920000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583980000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 809.7, "quote_volume": 172.61069, "trades": 6, "taker_buy_volume": 683.2, "taker_buy_quote": 145.65824}, {"ts": 1770584040000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 94.1, "quote_volume": 20.02918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584100000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584160000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 537.0, "quote_volume": 114.34403, "trades": 3, "taker_buy_volume": 537.0, "taker_buy_quote": 114.34403}, {"ts": 1770584220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584280000, "open": 0.213, "high": 0.2132, "low": 0.213, "close": 0.2132, "volume": 1240.0, "quote_volume": 264.25416, "trades": 5, "taker_buy_volume": 1240.0, "taker_buy_quote": 264.25416}, {"ts": 1770584340000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 47.0, "quote_volume": 10.0204, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0204}, {"ts": 1770584400000, "open": 0.2132, "high": 0.2133, "low": 0.213, "close": 0.213, "volume": 3606.6, "quote_volume": 768.92985, "trades": 15, "taker_buy_volume": 1666.9, "taker_buy_quote": 355.39521}, {"ts": 1770584460000, "open": 0.2131, "high": 0.2134, "low": 0.2131, "close": 0.2134, "volume": 311.0, "quote_volume": 66.3309, "trades": 8, "taker_buy_volume": 311.0, "taker_buy_quote": 66.3309}, {"ts": 1770584520000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 820.0, "quote_volume": 174.99269, "trades": 3, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01315}, {"ts": 1770584580000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584640000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 93.8, "quote_volume": 20.03099, "trades": 2, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1770584700000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584760000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 87.9, "quote_volume": 18.77544, "trades": 2, "taker_buy_volume": 87.9, "taker_buy_quote": 18.77544}, {"ts": 1770584820000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 562.1, "quote_volume": 120.00835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584880000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 124.8, "quote_volume": 26.65728, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 26.65728}, {"ts": 1770584940000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 165.6, "quote_volume": 35.33904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585000000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585060000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585120000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 339.9, "quote_volume": 72.63194, "trades": 4, "taker_buy_volume": 339.9, "taker_buy_quote": 72.63194}, {"ts": 1770585180000, "open": 0.2137, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 2567.5, "quote_volume": 548.54873, "trades": 30, "taker_buy_volume": 1490.5, "taker_buy_quote": 318.52454}, {"ts": 1770585240000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 369.5, "quote_volume": 78.9252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585300000, "open": 0.2136, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 2252.0, "quote_volume": 481.35108, "trades": 12, "taker_buy_volume": 2058.0, "taker_buy_quote": 439.92739}, {"ts": 1770585360000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 1874.6, "quote_volume": 400.41456, "trades": 23, "taker_buy_volume": 1874.6, "taker_buy_quote": 400.41456}, {"ts": 1770585420000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585480000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 131.0, "quote_volume": 27.97912, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 27.97912}, {"ts": 1770585540000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585600000, "open": 0.2134, "high": 0.2134, "low": 0.2132, "close": 0.2132, "volume": 334.1, "quote_volume": 71.28284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585660000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 129.0, "quote_volume": 27.5094, "trades": 2, "taker_buy_volume": 129.0, "taker_buy_quote": 27.5094}, {"ts": 1770585720000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585780000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 374.0, "quote_volume": 79.7742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585840000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585900000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 189.9, "quote_volume": 40.46769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585960000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586020000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 47.0, "quote_volume": 10.011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586080000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586260000, "open": 0.2129, "high": 0.2129, "low": 0.2124, "close": 0.2124, "volume": 1924.5, "quote_volume": 409.58896, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586320000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 47.2, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586380000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 227.1, "quote_volume": 48.17263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586440000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 8352.0, "quote_volume": 1771.71717, "trades": 71, "taker_buy_volume": 5819.5, "taker_buy_quote": 1234.32067}, {"ts": 1770586500000, "open": 0.2121, "high": 0.2121, "low": 0.2116, "close": 0.2118, "volume": 3844.8, "quote_volume": 814.22518, "trades": 31, "taker_buy_volume": 3037.3, "taker_buy_quote": 643.16267}, {"ts": 1770586560000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 47.3, "quote_volume": 10.01341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586620000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 47.4, "quote_volume": 10.02984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586680000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2114, "volume": 94.8, "quote_volume": 20.04546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586740000, "open": 0.2114, "high": 0.2116, "low": 0.2114, "close": 0.2115, "volume": 6273.9, "quote_volume": 1326.47829, "trades": 80, "taker_buy_volume": 6273.9, "taker_buy_quote": 1326.47829}, {"ts": 1770586800000, "open": 0.2116, "high": 0.2119, "low": 0.2116, "close": 0.2119, "volume": 357.7, "quote_volume": 75.76822, "trades": 5, "taker_buy_volume": 357.7, "taker_buy_quote": 75.76822}, {"ts": 1770586860000, "open": 0.212, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 9077.3, "quote_volume": 1925.64443, "trades": 106, "taker_buy_volume": 8840.7, "taker_buy_quote": 1875.46157}, {"ts": 1770586920000, "open": 0.2121, "high": 0.2121, "low": 0.2118, "close": 0.2119, "volume": 8980.7, "quote_volume": 1903.46874, "trades": 11, "taker_buy_volume": 2189.2, "taker_buy_quote": 463.69148}, {"ts": 1770586980000, "open": 0.212, "high": 0.2124, "low": 0.212, "close": 0.2124, "volume": 12106.5, "quote_volume": 2569.22053, "trades": 101, "taker_buy_volume": 10499.0, "taker_buy_quote": 2227.83121}, {"ts": 1770587040000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 40.0, "quote_volume": 8.488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587100000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 94.1, "quote_volume": 19.97743, "trades": 2, "taker_buy_volume": 94.1, "taker_buy_quote": 19.97743}, {"ts": 1770587160000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 47.2, "quote_volume": 10.02528, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02528}, {"ts": 1770587220000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 4494.0, "quote_volume": 953.95173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587280000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 47.2, "quote_volume": 10.02528, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02528}, {"ts": 1770587340000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 37.3, "quote_volume": 7.92252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587400000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2122, "volume": 4652.5, "quote_volume": 986.88299, "trades": 53, "taker_buy_volume": 3513.5, "taker_buy_quote": 745.21807}, {"ts": 1770587460000, "open": 0.2121, "high": 0.2121, "low": 0.2118, "close": 0.2118, "volume": 7203.7, "quote_volume": 1527.46946, "trades": 82, "taker_buy_volume": 7109.2, "taker_buy_quote": 1507.44492}, {"ts": 1770587520000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 3373.5, "quote_volume": 714.84465, "trades": 58, "taker_buy_volume": 3373.5, "taker_buy_quote": 714.84465}, {"ts": 1770587580000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 375.8, "quote_volume": 79.69469, "trades": 5, "taker_buy_volume": 375.8, "taker_buy_quote": 79.69469}, {"ts": 1770587640000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587700000, "open": 0.2122, "high": 0.2124, "low": 0.2122, "close": 0.2124, "volume": 4660.6, "quote_volume": 989.44538, "trades": 58, "taker_buy_volume": 4660.6, "taker_buy_quote": 989.44538}, {"ts": 1770587760000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2121, "volume": 9667.2, "quote_volume": 2050.4788, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587820000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587880000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587940000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 223.3, "quote_volume": 47.44653, "trades": 3, "taker_buy_volume": 223.3, "taker_buy_quote": 47.44653}, {"ts": 1770588000000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 538.0, "quote_volume": 114.2712, "trades": 4, "taker_buy_volume": 156.0, "taker_buy_quote": 33.1344}, {"ts": 1770588060000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588120000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588180000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 1099.7, "quote_volume": 233.79622, "trades": 2, "taker_buy_volume": 1099.7, "taker_buy_quote": 233.79622}, {"ts": 1770588240000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 47.1, "quote_volume": 10.01817, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01817}, {"ts": 1770588300000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588360000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588420000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 147.7, "quote_volume": 31.44533, "trades": 2, "taker_buy_volume": 147.7, "taker_buy_quote": 31.44533}, {"ts": 1770588480000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588540000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 215.7, "quote_volume": 45.84642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588600000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 430.1, "quote_volume": 91.35795, "trades": 2, "taker_buy_volume": 47.1, "taker_buy_quote": 10.00875}, {"ts": 1770588660000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588720000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 153.7, "quote_volume": 32.64588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588780000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 306.7, "quote_volume": 65.14308, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588840000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588900000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588960000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589020000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589080000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 800.0, "quote_volume": 170.53152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589140000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589200000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589260000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 241.4, "quote_volume": 51.4182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 384.0, "quote_volume": 81.792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589560000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 2731.5, "quote_volume": 581.86093, "trades": 8, "taker_buy_volume": 2291.2, "taker_buy_quote": 488.07703}, {"ts": 1770589620000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589680000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589740000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589800000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589860000, "open": 0.2126, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 8094.4, "quote_volume": 1720.88441, "trades": 58, "taker_buy_volume": 7944.7, "taker_buy_quote": 1689.04322}, {"ts": 1770589920000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 42249.6, "quote_volume": 8982.3014, "trades": 33, "taker_buy_volume": 1543.2, "taker_buy_quote": 328.23864}, {"ts": 1770589980000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590040000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 13856.0, "quote_volume": 2946.5298, "trades": 40, "taker_buy_volume": 13856.0, "taker_buy_quote": 2946.5298}, {"ts": 1770590100000, "open": 0.2129, "high": 0.2132, "low": 0.2129, "close": 0.2131, "volume": 14570.6, "quote_volume": 3104.79605, "trades": 46, "taker_buy_volume": 2476.3, "taker_buy_quote": 527.4492}, {"ts": 1770590160000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590220000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590280000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590340000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 4581.0, "quote_volume": 973.4687, "trades": 56, "taker_buy_volume": 4581.0, "taker_buy_quote": 973.4687}, {"ts": 1770590400000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590460000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590520000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590580000, "open": 0.2131, "high": 0.2131, "low": 0.2129, "close": 0.2129, "volume": 11091.1, "quote_volume": 2362.44805, "trades": 7, "taker_buy_volume": 77.7, "taker_buy_quote": 16.54233}, {"ts": 1770590640000, "open": 0.213, "high": 0.213, "low": 0.2128, "close": 0.2128, "volume": 5392.6, "quote_volume": 1148.53173, "trades": 59, "taker_buy_volume": 4519.0, "taker_buy_quote": 962.547}, {"ts": 1770590700000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590760000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590820000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590880000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590940000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591000000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591060000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 1038.6, "quote_volume": 221.11794, "trades": 3, "taker_buy_volume": 1038.6, "taker_buy_quote": 221.11794}, {"ts": 1770591120000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591180000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 128.3, "quote_volume": 27.2847, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591240000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591300000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 124.8, "quote_volume": 26.51223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591360000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 8658.3, "quote_volume": 1840.75458, "trades": 7, "taker_buy_volume": 8658.3, "taker_buy_quote": 1840.75458}, {"ts": 1770591420000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 47.1, "quote_volume": 10.01817, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01817}, {"ts": 1770591480000, "open": 0.2128, "high": 0.213, "low": 0.2128, "close": 0.213, "volume": 1798.0, "quote_volume": 382.83403, "trades": 5, "taker_buy_volume": 1798.0, "taker_buy_quote": 382.83403}, {"ts": 1770591540000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 8440.8, "quote_volume": 1797.04632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591600000, "open": 0.2131, "high": 0.2139, "low": 0.2131, "close": 0.2139, "volume": 1588.8, "quote_volume": 339.49946, "trades": 16, "taker_buy_volume": 456.9, "taker_buy_quote": 97.54155}, {"ts": 1770591660000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591720000, "open": 0.2138, "high": 0.2138, "low": 0.2132, "close": 0.2136, "volume": 46783.6, "quote_volume": 9988.33878, "trades": 31, "taker_buy_volume": 9226.2, "taker_buy_quote": 1969.13148}, {"ts": 1770591780000, "open": 0.2136, "high": 0.2143, "low": 0.2136, "close": 0.2143, "volume": 1694.2, "quote_volume": 362.25975, "trades": 13, "taker_buy_volume": 1694.2, "taker_buy_quote": 362.25975}, {"ts": 1770591840000, "open": 0.2144, "high": 0.2146, "low": 0.2144, "close": 0.2146, "volume": 916.2, "quote_volume": 196.46467, "trades": 7, "taker_buy_volume": 862.9, "taker_buy_quote": 185.02649}, {"ts": 1770591900000, "open": 0.2146, "high": 0.216, "low": 0.2146, "close": 0.216, "volume": 31076.1, "quote_volume": 6689.81773, "trades": 89, "taker_buy_volume": 20379.7, "taker_buy_quote": 4383.87451}, {"ts": 1770591960000, "open": 0.2161, "high": 0.2165, "low": 0.216, "close": 0.2164, "volume": 5607.2, "quote_volume": 1212.78804, "trades": 24, "taker_buy_volume": 1347.8, "taker_buy_quote": 291.7516}, {"ts": 1770592020000, "open": 0.2166, "high": 0.2168, "low": 0.216, "close": 0.2163, "volume": 17776.2, "quote_volume": 3850.42557, "trades": 100, "taker_buy_volume": 13063.9, "taker_buy_quote": 2829.61216}, {"ts": 1770592080000, "open": 0.2163, "high": 0.2163, "low": 0.2159, "close": 0.2159, "volume": 14335.1, "quote_volume": 3095.74353, "trades": 67, "taker_buy_volume": 6980.9, "taker_buy_quote": 1507.9115}, {"ts": 1770592140000, "open": 0.2158, "high": 0.2158, "low": 0.2154, "close": 0.2155, "volume": 3289.2, "quote_volume": 708.86068, "trades": 12, "taker_buy_volume": 3011.1, "taker_buy_quote": 648.91151}, {"ts": 1770592200000, "open": 0.2154, "high": 0.2154, "low": 0.2143, "close": 0.2144, "volume": 3351.9, "quote_volume": 720.21709, "trades": 24, "taker_buy_volume": 688.3, "taker_buy_quote": 147.67864}, {"ts": 1770592260000, "open": 0.2145, "high": 0.2145, "low": 0.2142, "close": 0.2145, "volume": 6703.1, "quote_volume": 1436.72776, "trades": 77, "taker_buy_volume": 6609.5, "taker_buy_quote": 1416.67396}, {"ts": 1770592320000, "open": 0.2146, "high": 0.2146, "low": 0.2138, "close": 0.214, "volume": 4999.8, "quote_volume": 1070.29423, "trades": 37, "taker_buy_volume": 1927.6, "taker_buy_quote": 412.24903}, {"ts": 1770592380000, "open": 0.2139, "high": 0.2141, "low": 0.2138, "close": 0.2139, "volume": 873.8, "quote_volume": 186.92456, "trades": 13, "taker_buy_volume": 592.7, "taker_buy_quote": 126.79258}, {"ts": 1770592440000, "open": 0.2141, "high": 0.2142, "low": 0.2138, "close": 0.2139, "volume": 969.5, "quote_volume": 207.35399, "trades": 7, "taker_buy_volume": 187.3, "taker_buy_quote": 40.10091}, {"ts": 1770592500000, "open": 0.214, "high": 0.2144, "low": 0.2138, "close": 0.2142, "volume": 3190.9, "quote_volume": 683.21027, "trades": 25, "taker_buy_volume": 1871.1, "taker_buy_quote": 400.28733}, {"ts": 1770592560000, "open": 0.2141, "high": 0.2141, "low": 0.2137, "close": 0.2139, "volume": 673.7, "quote_volume": 144.03526, "trades": 15, "taker_buy_volume": 439.5, "taker_buy_quote": 93.93991}, {"ts": 1770592620000, "open": 0.2138, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 1100.8, "quote_volume": 235.3576, "trades": 7, "taker_buy_volume": 960.1, "taker_buy_quote": 205.28063}, {"ts": 1770592680000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2138, "volume": 322.7, "quote_volume": 69.00733, "trades": 5, "taker_buy_volume": 140.7, "taker_buy_quote": 30.09573}, {"ts": 1770592740000, "open": 0.2137, "high": 0.2137, "low": 0.2134, "close": 0.2134, "volume": 1381.4, "quote_volume": 294.83547, "trades": 8, "taker_buy_volume": 58.9, "taker_buy_quote": 12.57515}, {"ts": 1770592800000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 997.2, "quote_volume": 213.07547, "trades": 5, "taker_buy_volume": 970.2, "taker_buy_quote": 207.30827}, {"ts": 1770592860000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 140.7, "quote_volume": 30.05352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592920000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 173.8, "quote_volume": 37.08561, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592980000, "open": 0.2132, "high": 0.2132, "low": 0.212, "close": 0.2124, "volume": 19713.7, "quote_volume": 4184.41257, "trades": 64, "taker_buy_volume": 11340.4, "taker_buy_quote": 2407.63998}, {"ts": 1770593040000, "open": 0.2125, "high": 0.2125, "low": 0.2114, "close": 0.2115, "volume": 7884.5, "quote_volume": 1668.82777, "trades": 58, "taker_buy_volume": 4407.8, "taker_buy_quote": 932.87724}, {"ts": 1770593100000, "open": 0.2114, "high": 0.2124, "low": 0.2114, "close": 0.2124, "volume": 2043.9, "quote_volume": 433.14133, "trades": 15, "taker_buy_volume": 2043.9, "taker_buy_quote": 433.14133}, {"ts": 1770593160000, "open": 0.2125, "high": 0.2125, "low": 0.2122, "close": 0.2124, "volume": 4763.4, "quote_volume": 1011.25618, "trades": 12, "taker_buy_volume": 94.4, "taker_buy_quote": 20.05528}, {"ts": 1770593220000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 47.2, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593280000, "open": 0.2124, "high": 0.2124, "low": 0.2122, "close": 0.2122, "volume": 1677.2, "quote_volume": 356.09012, "trades": 3, "taker_buy_volume": 941.4, "taker_buy_quote": 199.95336}, {"ts": 1770593340000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 359.0, "quote_volume": 76.1439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593400000, "open": 0.212, "high": 0.2121, "low": 0.2114, "close": 0.2116, "volume": 2005.3, "quote_volume": 424.48522, "trades": 23, "taker_buy_volume": 563.4, "taker_buy_quote": 119.33175}, {"ts": 1770593460000, "open": 0.2117, "high": 0.2119, "low": 0.2116, "close": 0.2116, "volume": 972.5, "quote_volume": 206.03015, "trades": 9, "taker_buy_volume": 830.5, "taker_buy_quote": 175.96876}, {"ts": 1770593520000, "open": 0.2117, "high": 0.2119, "low": 0.2115, "close": 0.2115, "volume": 2246.8, "quote_volume": 475.82101, "trades": 23, "taker_buy_volume": 1117.4, "taker_buy_quote": 236.73652}, {"ts": 1770593580000, "open": 0.2116, "high": 0.2123, "low": 0.2116, "close": 0.2123, "volume": 378.5, "quote_volume": 80.22294, "trades": 12, "taker_buy_volume": 378.5, "taker_buy_quote": 80.22294}, {"ts": 1770593640000, "open": 0.2121, "high": 0.2121, "low": 0.2114, "close": 0.2114, "volume": 331.2, "quote_volume": 70.1386, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593700000, "open": 0.2116, "high": 0.2117, "low": 0.2113, "close": 0.2113, "volume": 1020.2, "quote_volume": 215.83646, "trades": 10, "taker_buy_volume": 783.4, "taker_buy_quote": 165.77218}, {"ts": 1770593760000, "open": 0.2112, "high": 0.2112, "low": 0.211, "close": 0.211, "volume": 166.9, "quote_volume": 35.23259, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593820000, "open": 0.2111, "high": 0.2112, "low": 0.2102, "close": 0.2106, "volume": 19623.9, "quote_volume": 4131.31352, "trades": 77, "taker_buy_volume": 6676.6, "taker_buy_quote": 1405.94961}, {"ts": 1770593880000, "open": 0.2107, "high": 0.2112, "low": 0.2107, "close": 0.2109, "volume": 5985.9, "quote_volume": 1263.37249, "trades": 71, "taker_buy_volume": 5202.3, "taker_buy_quote": 1098.03289}, {"ts": 1770593940000, "open": 0.2111, "high": 0.2112, "low": 0.211, "close": 0.2111, "volume": 1258.7, "quote_volume": 265.63495, "trades": 8, "taker_buy_volume": 831.1, "taker_buy_quote": 175.3811}, {"ts": 1770594000000, "open": 0.2112, "high": 0.2112, "low": 0.211, "close": 0.211, "volume": 142.5, "quote_volume": 30.08175, "trades": 3, "taker_buy_volume": 47.5, "taker_buy_quote": 10.032}, {"ts": 1770594060000, "open": 0.2111, "high": 0.2116, "low": 0.2111, "close": 0.2113, "volume": 2689.6, "quote_volume": 568.65271, "trades": 11, "taker_buy_volume": 1811.4, "taker_buy_quote": 383.02019}, {"ts": 1770594120000, "open": 0.2112, "high": 0.2119, "low": 0.2112, "close": 0.2119, "volume": 1594.9, "quote_volume": 337.65985, "trades": 9, "taker_buy_volume": 1547.5, "taker_buy_quote": 327.64897}, {"ts": 1770594180000, "open": 0.212, "high": 0.2122, "low": 0.2118, "close": 0.2118, "volume": 11116.1, "quote_volume": 2356.13321, "trades": 22, "taker_buy_volume": 2240.6, "taker_buy_quote": 474.95581}, {"ts": 1770594240000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 47.3, "quote_volume": 10.02287, "trades": 1, "taker_buy_volume": 47.3, "taker_buy_quote": 10.02287}, {"ts": 1770594300000, "open": 0.212, "high": 0.2124, "low": 0.212, "close": 0.2124, "volume": 5354.3, "quote_volume": 1136.23426, "trades": 21, "taker_buy_volume": 5259.7, "taker_buy_quote": 1116.17433}, {"ts": 1770594360000, "open": 0.2123, "high": 0.2126, "low": 0.2123, "close": 0.2126, "volume": 4509.8, "quote_volume": 957.95336, "trades": 14, "taker_buy_volume": 2690.6, "taker_buy_quote": 571.42228}, {"ts": 1770594420000, "open": 0.2127, "high": 0.2128, "low": 0.2125, "close": 0.2125, "volume": 1122.3, "quote_volume": 238.77263, "trades": 8, "taker_buy_volume": 782.8, "taker_buy_quote": 166.57513}, {"ts": 1770594480000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 1899.8, "quote_volume": 403.71222, "trades": 6, "taker_buy_volume": 772.3, "taker_buy_quote": 164.11847}, {"ts": 1770594540000, "open": 0.2126, "high": 0.213, "low": 0.2126, "close": 0.213, "volume": 4278.0, "quote_volume": 911.01505, "trades": 19, "taker_buy_volume": 3542.3, "taker_buy_quote": 754.38923}, {"ts": 1770594600000, "open": 0.2131, "high": 0.2137, "low": 0.2129, "close": 0.2129, "volume": 32972.1, "quote_volume": 7036.53769, "trades": 90, "taker_buy_volume": 24222.7, "taker_buy_quote": 5170.24468}, {"ts": 1770594660000, "open": 0.213, "high": 0.2131, "low": 0.2129, "close": 0.2129, "volume": 829.6, "quote_volume": 176.7048, "trades": 4, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0157}, {"ts": 1770594720000, "open": 0.2128, "high": 0.2129, "low": 0.2126, "close": 0.2129, "volume": 866.6, "quote_volume": 184.37792, "trades": 12, "taker_buy_volume": 490.2, "taker_buy_quote": 104.34115}, {"ts": 1770594780000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 1229.7, "quote_volume": 261.68016, "trades": 4, "taker_buy_volume": 494.0, "taker_buy_quote": 105.1232}, {"ts": 1770594840000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 47.1, "quote_volume": 10.01817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594900000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 47.1, "quote_volume": 10.01346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594960000, "open": 0.2125, "high": 0.2125, "low": 0.2122, "close": 0.2122, "volume": 188.8, "quote_volume": 40.09168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595020000, "open": 0.2121, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 889.5, "quote_volume": 188.59899, "trades": 7, "taker_buy_volume": 122.5, "taker_buy_quote": 25.98697}, {"ts": 1770595080000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 830.3, "quote_volume": 176.09245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595140000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595200000, "open": 0.212, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 810.6, "quote_volume": 171.86137, "trades": 5, "taker_buy_volume": 810.6, "taker_buy_quote": 171.86137}, {"ts": 1770595260000, "open": 0.2123, "high": 0.2125, "low": 0.2123, "close": 0.2125, "volume": 5303.0, "quote_volume": 1126.87334, "trades": 5, "taker_buy_volume": 5303.0, "taker_buy_quote": 1126.87334}, {"ts": 1770595320000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 783.0, "quote_volume": 166.22618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595380000, "open": 0.2121, "high": 0.2122, "low": 0.2119, "close": 0.2121, "volume": 2003.1, "quote_volume": 424.70696, "trades": 7, "taker_buy_volume": 735.8, "taker_buy_quote": 155.99904}, {"ts": 1770595440000, "open": 0.2122, "high": 0.2123, "low": 0.2122, "close": 0.2123, "volume": 783.0, "quote_volume": 166.22618, "trades": 3, "taker_buy_volume": 783.0, "taker_buy_quote": 166.22618}, {"ts": 1770595500000, "open": 0.2122, "high": 0.2126, "low": 0.2122, "close": 0.2126, "volume": 1518.8, "quote_volume": 322.4007, "trades": 5, "taker_buy_volume": 1518.8, "taker_buy_quote": 322.4007}, {"ts": 1770595560000, "open": 0.2125, "high": 0.2125, "low": 0.2123, "close": 0.2123, "volume": 2703.4, "quote_volume": 574.20216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595620000, "open": 0.2122, "high": 0.2122, "low": 0.2119, "close": 0.2119, "volume": 971.9, "quote_volume": 206.18739, "trades": 13, "taker_buy_volume": 675.8, "taker_buy_quote": 143.40476}, {"ts": 1770595680000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 51.3, "quote_volume": 10.87047, "trades": 2, "taker_buy_volume": 51.3, "taker_buy_quote": 10.87047}, {"ts": 1770595740000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 94.5, "quote_volume": 20.04817, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 20.04817}, {"ts": 1770595800000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 47.2, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02056}, {"ts": 1770595860000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 57.3, "quote_volume": 12.15333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595920000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 94.4, "quote_volume": 20.05528, "trades": 2, "taker_buy_volume": 94.4, "taker_buy_quote": 20.05528}, {"ts": 1770595980000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 890.1, "quote_volume": 189.16168, "trades": 7, "taker_buy_volume": 154.3, "taker_buy_quote": 32.80418}, {"ts": 1770596040000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596100000, "open": 0.2126, "high": 0.2126, "low": 0.2124, "close": 0.2124, "volume": 141.6, "quote_volume": 30.09, "trades": 5, "taker_buy_volume": 47.2, "taker_buy_quote": 10.03472}, {"ts": 1770596160000, "open": 0.2123, "high": 0.2123, "low": 0.212, "close": 0.212, "volume": 793.2, "quote_volume": 168.36801, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596220000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 362.4, "quote_volume": 76.78783, "trades": 11, "taker_buy_volume": 160.7, "taker_buy_quote": 34.05233}, {"ts": 1770596280000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 208.3, "quote_volume": 44.1757, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 20.05993}, {"ts": 1770596340000, "open": 0.2122, "high": 0.2123, "low": 0.2122, "close": 0.2123, "volume": 478.4, "quote_volume": 101.5212, "trades": 3, "taker_buy_volume": 94.4, "taker_buy_quote": 20.0364}, {"ts": 1770596400000, "open": 0.2124, "high": 0.2126, "low": 0.2124, "close": 0.2126, "volume": 248.6, "quote_volume": 52.81678, "trades": 5, "taker_buy_volume": 248.6, "taker_buy_quote": 52.81678}, {"ts": 1770596460000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 378.5, "quote_volume": 80.47381, "trades": 7, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01817}, {"ts": 1770596520000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2126, "volume": 188.6, "quote_volume": 40.09635, "trades": 4, "taker_buy_volume": 94.3, "taker_buy_quote": 20.05289}, {"ts": 1770596580000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 47.2, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596640000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 47.2, "quote_volume": 10.03472, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.03472}, {"ts": 1770596700000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 298.3, "quote_volume": 63.47353, "trades": 4, "taker_buy_volume": 222.6, "taker_buy_quote": 47.36457}, {"ts": 1770596760000, "open": 0.2126, "high": 0.2126, "low": 0.2122, "close": 0.2122, "volume": 235.9, "quote_volume": 50.10514, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596820000, "open": 0.2121, "high": 0.2121, "low": 0.2118, "close": 0.2119, "volume": 664.2, "quote_volume": 140.78798, "trades": 9, "taker_buy_volume": 475.1, "taker_buy_quote": 100.70825}, {"ts": 1770596880000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 47.3, "quote_volume": 10.01814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596940000, "open": 0.2117, "high": 0.2117, "low": 0.2115, "close": 0.2115, "volume": 142.1, "quote_volume": 30.06835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597000000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 121.8, "quote_volume": 25.77762, "trades": 3, "taker_buy_volume": 121.8, "taker_buy_quote": 25.77762}, {"ts": 1770597060000, "open": 0.2116, "high": 0.2116, "low": 0.2113, "close": 0.2115, "volume": 692.9, "quote_volume": 146.52297, "trades": 10, "taker_buy_volume": 206.4, "taker_buy_quote": 43.6377}, {"ts": 1770597120000, "open": 0.2116, "high": 0.2118, "low": 0.2116, "close": 0.2118, "volume": 616.6, "quote_volume": 130.53764, "trades": 14, "taker_buy_volume": 318.7, "taker_buy_quote": 67.48644}, {"ts": 1770597180000, "open": 0.2119, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 985.1, "quote_volume": 208.83647, "trades": 8, "taker_buy_volume": 94.6, "taker_buy_quote": 20.05047}, {"ts": 1770597240000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 1046.6, "quote_volume": 221.8434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597300000, "open": 0.2119, "high": 0.2119, "low": 0.2117, "close": 0.2117, "volume": 121.6, "quote_volume": 25.75285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597360000, "open": 0.2116, "high": 0.2116, "low": 0.2113, "close": 0.2113, "volume": 189.6, "quote_volume": 40.09092, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597420000, "open": 0.2112, "high": 0.2115, "low": 0.2111, "close": 0.2111, "volume": 6391.5, "quote_volume": 1350.53758, "trades": 22, "taker_buy_volume": 6201.8, "taker_buy_quote": 1310.47295}, {"ts": 1770597480000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 47.5, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.032}, {"ts": 1770597540000, "open": 0.2111, "high": 0.2116, "low": 0.211, "close": 0.2116, "volume": 9990.2, "quote_volume": 2112.70787, "trades": 16, "taker_buy_volume": 9940.1, "taker_buy_quote": 2102.13202}, {"ts": 1770597600000, "open": 0.2114, "high": 0.2114, "low": 0.211, "close": 0.211, "volume": 10000.1, "quote_volume": 2110.61299, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597660000, "open": 0.2109, "high": 0.2115, "low": 0.2109, "close": 0.2115, "volume": 539.8, "quote_volume": 114.01521, "trades": 8, "taker_buy_volume": 492.3, "taker_buy_quote": 103.99746}, {"ts": 1770597720000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 206.2, "quote_volume": 43.56532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597780000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 47.4, "quote_volume": 10.02036, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1770597840000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597900000, "open": 0.2113, "high": 0.2114, "low": 0.2111, "close": 0.2114, "volume": 768.0, "quote_volume": 162.26415, "trades": 8, "taker_buy_volume": 142.4, "taker_buy_quote": 30.08911}, {"ts": 1770597960000, "open": 0.2115, "high": 0.2117, "low": 0.2115, "close": 0.2117, "volume": 830.8, "quote_volume": 175.72842, "trades": 5, "taker_buy_volume": 142.2, "taker_buy_quote": 30.08952}, {"ts": 1770598020000, "open": 0.2118, "high": 0.212, "low": 0.2117, "close": 0.2117, "volume": 2327.7, "quote_volume": 493.08714, "trades": 9, "taker_buy_volume": 440.4, "taker_buy_quote": 93.35059}, {"ts": 1770598080000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 688.6, "quote_volume": 145.84548, "trades": 1, "taker_buy_volume": 688.6, "taker_buy_quote": 145.84548}, {"ts": 1770598140000, "open": 0.2118, "high": 0.2119, "low": 0.2117, "close": 0.2117, "volume": 451.6, "quote_volume": 95.62681, "trades": 7, "taker_buy_volume": 47.3, "taker_buy_quote": 10.02287}, {"ts": 1770598200000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 623.6, "quote_volume": 132.07848, "trades": 2, "taker_buy_volume": 623.6, "taker_buy_quote": 132.07848}, {"ts": 1770598260000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 235.1, "quote_volume": 49.79418, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598320000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 477.3, "quote_volume": 101.1876, "trades": 4, "taker_buy_volume": 477.3, "taker_buy_quote": 101.1876}, {"ts": 1770598380000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 141.9, "quote_volume": 30.0828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598440000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 47.3, "quote_volume": 10.02287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598500000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598560000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 47.3, "quote_volume": 10.01814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598620000, "open": 0.2119, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 783.2, "quote_volume": 166.03367, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 20.05047}, {"ts": 1770598680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598740000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598800000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 688.6, "quote_volume": 145.91434, "trades": 1, "taker_buy_volume": 688.6, "taker_buy_quote": 145.91434}, {"ts": 1770598860000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598920000, "open": 0.212, "high": 0.2123, "low": 0.212, "close": 0.2123, "volume": 612.5, "quote_volume": 129.95629, "trades": 8, "taker_buy_volume": 612.5, "taker_buy_quote": 129.95629}, {"ts": 1770598980000, "open": 0.2121, "high": 0.2121, "low": 0.2116, "close": 0.2119, "volume": 1727.6, "quote_volume": 365.90283, "trades": 15, "taker_buy_volume": 459.1, "taker_buy_quote": 97.17397}, {"ts": 1770599040000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 309.0, "quote_volume": 65.51997, "trades": 8, "taker_buy_volume": 94.6, "taker_buy_quote": 20.05993}, {"ts": 1770599100000, "open": 0.2119, "high": 0.2119, "low": 0.2115, "close": 0.2115, "volume": 1234.7, "quote_volume": 261.27476, "trades": 17, "taker_buy_volume": 579.0, "taker_buy_quote": 122.4631}, {"ts": 1770599160000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 47.4, "quote_volume": 10.02036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599220000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 2141.2, "quote_volume": 453.2873, "trades": 5, "taker_buy_volume": 2141.2, "taker_buy_quote": 453.2873}, {"ts": 1770599280000, "open": 0.2117, "high": 0.212, "low": 0.2117, "close": 0.2118, "volume": 2189.0, "quote_volume": 463.8112, "trades": 26, "taker_buy_volume": 1904.9, "taker_buy_quote": 403.63882}, {"ts": 1770599340000, "open": 0.2119, "high": 0.2122, "low": 0.2119, "close": 0.2122, "volume": 5847.4, "quote_volume": 1239.29055, "trades": 57, "taker_buy_volume": 5847.4, "taker_buy_quote": 1239.29055}, {"ts": 1770599400000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 286.6, "quote_volume": 60.76894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599460000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599520000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 187.3, "quote_volume": 39.72633, "trades": 8, "taker_buy_volume": 187.3, "taker_buy_quote": 39.72633}, {"ts": 1770599580000, "open": 0.2121, "high": 0.2122, "low": 0.2119, "close": 0.2119, "volume": 3200.2, "quote_volume": 678.45807, "trades": 9, "taker_buy_volume": 3043.5, "taker_buy_quote": 645.23146}, {"ts": 1770599640000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 10055.4, "quote_volume": 2131.50166, "trades": 59, "taker_buy_volume": 8181.0, "taker_buy_quote": 1734.12886}, {"ts": 1770599700000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.212, "volume": 3960.4, "quote_volume": 839.58632, "trades": 9, "taker_buy_volume": 3271.8, "taker_buy_quote": 693.53426}, {"ts": 1770599760000, "open": 0.2119, "high": 0.2128, "low": 0.2119, "close": 0.2126, "volume": 12631.6, "quote_volume": 2682.83131, "trades": 50, "taker_buy_volume": 11190.8, "taker_buy_quote": 2376.73396}, {"ts": 1770599820000, "open": 0.2127, "high": 0.2131, "low": 0.2127, "close": 0.2128, "volume": 2495.4, "quote_volume": 531.39366, "trades": 23, "taker_buy_volume": 338.7, "taker_buy_quote": 72.10359}, {"ts": 1770599880000, "open": 0.2129, "high": 0.2131, "low": 0.2129, "close": 0.2131, "volume": 4334.0, "quote_volume": 922.85061, "trades": 17, "taker_buy_volume": 4240.0, "taker_buy_quote": 902.83331}, {"ts": 1770599940000, "open": 0.213, "high": 0.2133, "low": 0.213, "close": 0.2132, "volume": 5518.0, "quote_volume": 1176.1079, "trades": 64, "taker_buy_volume": 4438.3, "taker_buy_quote": 945.847}, {"ts": 1770600000000, "open": 0.2133, "high": 0.2135, "low": 0.2133, "close": 0.2134, "volume": 8293.1, "quote_volume": 1769.76935, "trades": 14, "taker_buy_volume": 1862.6, "taker_buy_quote": 397.48354}, {"ts": 1770600060000, "open": 0.2134, "high": 0.2138, "low": 0.2134, "close": 0.2138, "volume": 11420.2, "quote_volume": 2439.9176, "trades": 20, "taker_buy_volume": 11388.9, "taker_buy_quote": 2433.23818}, {"ts": 1770600120000, "open": 0.2138, "high": 0.2144, "low": 0.2137, "close": 0.2143, "volume": 12336.8, "quote_volume": 2641.67209, "trades": 59, "taker_buy_volume": 6074.5, "taker_buy_quote": 1300.72102}, {"ts": 1770600180000, "open": 0.2142, "high": 0.2142, "low": 0.214, "close": 0.214, "volume": 140.4, "quote_volume": 30.05964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600240000, "open": 0.2139, "high": 0.2146, "low": 0.2138, "close": 0.2145, "volume": 8202.0, "quote_volume": 1758.24859, "trades": 37, "taker_buy_volume": 6988.6, "taker_buy_quote": 1497.9552}, {"ts": 1770600300000, "open": 0.2144, "high": 0.2146, "low": 0.2143, "close": 0.2145, "volume": 6976.3, "quote_volume": 1496.06477, "trades": 70, "taker_buy_volume": 5412.1, "taker_buy_quote": 1160.4155}, {"ts": 1770600360000, "open": 0.2144, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 1376.5, "quote_volume": 295.01972, "trades": 10, "taker_buy_volume": 1283.0, "taker_buy_quote": 274.978}, {"ts": 1770600420000, "open": 0.2143, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 3470.8, "quote_volume": 744.05084, "trades": 14, "taker_buy_volume": 2093.6, "taker_buy_quote": 448.77916}, {"ts": 1770600480000, "open": 0.2145, "high": 0.2145, "low": 0.2143, "close": 0.2143, "volume": 735.4, "quote_volume": 157.73394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600540000, "open": 0.2142, "high": 0.2144, "low": 0.214, "close": 0.2144, "volume": 9368.0, "quote_volume": 2006.95631, "trades": 47, "taker_buy_volume": 8433.4, "taker_buy_quote": 1806.86081}, {"ts": 1770600600000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 1377.2, "quote_volume": 295.13396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600660000, "open": 0.2141, "high": 0.2141, "low": 0.2139, "close": 0.2139, "volume": 1046.8, "quote_volume": 223.99342, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600720000, "open": 0.214, "high": 0.214, "low": 0.2138, "close": 0.214, "volume": 3125.8, "quote_volume": 668.7539, "trades": 15, "taker_buy_volume": 2215.6, "taker_buy_quote": 473.99795}, {"ts": 1770600780000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 233.9, "quote_volume": 49.98912, "trades": 7, "taker_buy_volume": 140.1, "taker_buy_quote": 29.93937}, {"ts": 1770600840000, "open": 0.2136, "high": 0.2139, "low": 0.2134, "close": 0.2137, "volume": 16443.0, "quote_volume": 3514.15847, "trades": 47, "taker_buy_volume": 12351.9, "taker_buy_quote": 2640.48571}, {"ts": 1770600900000, "open": 0.2136, "high": 0.2136, "low": 0.2133, "close": 0.2134, "volume": 4505.5, "quote_volume": 961.73165, "trades": 18, "taker_buy_volume": 1089.0, "taker_buy_quote": 232.5003}, {"ts": 1770600960000, "open": 0.2135, "high": 0.2135, "low": 0.213, "close": 0.2131, "volume": 6250.4, "quote_volume": 1333.6941, "trades": 74, "taker_buy_volume": 5309.3, "taker_buy_quote": 1133.1363}, {"ts": 1770601020000, "open": 0.2131, "high": 0.2132, "low": 0.2129, "close": 0.2131, "volume": 8273.1, "quote_volume": 1761.65577, "trades": 26, "taker_buy_volume": 3836.6, "taker_buy_quote": 817.12022}, {"ts": 1770601080000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 47.0, "quote_volume": 10.0157, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0157}, {"ts": 1770601140000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 847.0, "quote_volume": 180.56926, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0204}, {"ts": 1770601200000, "open": 0.2131, "high": 0.2131, "low": 0.2127, "close": 0.2131, "volume": 3287.7, "quote_volume": 700.22695, "trades": 26, "taker_buy_volume": 1587.1, "taker_buy_quote": 338.18166}, {"ts": 1770601260000, "open": 0.213, "high": 0.213, "low": 0.2126, "close": 0.2127, "volume": 1148.4, "quote_volume": 244.25169, "trades": 10, "taker_buy_volume": 861.2, "taker_buy_quote": 183.12048}, {"ts": 1770601320000, "open": 0.2125, "high": 0.2125, "low": 0.2118, "close": 0.2121, "volume": 25199.8, "quote_volume": 5342.18515, "trades": 150, "taker_buy_volume": 15840.3, "taker_buy_quote": 3357.64921}, {"ts": 1770601380000, "open": 0.2123, "high": 0.2125, "low": 0.2122, "close": 0.2124, "volume": 15702.1, "quote_volume": 3334.66762, "trades": 54, "taker_buy_volume": 3241.9, "taker_buy_quote": 688.43222}, {"ts": 1770601440000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 317.2, "quote_volume": 67.378, "trades": 4, "taker_buy_volume": 317.2, "taker_buy_quote": 67.378}, {"ts": 1770601500000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 5990.1, "quote_volume": 1273.72119, "trades": 18, "taker_buy_volume": 5963.1, "taker_buy_quote": 1267.97829}, {"ts": 1770601560000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 211.1, "quote_volume": 44.91266, "trades": 4, "taker_buy_volume": 164.0, "taker_buy_quote": 34.8992}, {"ts": 1770601620000, "open": 0.2125, "high": 0.2131, "low": 0.2124, "close": 0.2131, "volume": 3854.1, "quote_volume": 819.97372, "trades": 24, "taker_buy_volume": 3021.8, "taker_buy_quote": 642.80481}, {"ts": 1770601680000, "open": 0.213, "high": 0.213, "low": 0.2125, "close": 0.2125, "volume": 2143.5, "quote_volume": 456.01181, "trades": 16, "taker_buy_volume": 1000.0, "taker_buy_quote": 212.7}, {"ts": 1770601740000, "open": 0.2126, "high": 0.2128, "low": 0.2126, "close": 0.2128, "volume": 6512.9, "quote_volume": 1384.93913, "trades": 63, "taker_buy_volume": 5873.3, "taker_buy_quote": 1248.96017}, {"ts": 1770601800000, "open": 0.2129, "high": 0.2139, "low": 0.2126, "close": 0.2138, "volume": 68613.1, "quote_volume": 14629.12801, "trades": 159, "taker_buy_volume": 62362.2, "taker_buy_quote": 13295.31302}, {"ts": 1770601860000, "open": 0.2138, "high": 0.2138, "low": 0.2134, "close": 0.2136, "volume": 14999.5, "quote_volume": 3203.22541, "trades": 81, "taker_buy_volume": 5911.6, "taker_buy_quote": 1262.58753}, {"ts": 1770601920000, "open": 0.2135, "high": 0.2137, "low": 0.2135, "close": 0.2136, "volume": 2699.9, "quote_volume": 576.70505, "trades": 19, "taker_buy_volume": 2653.0, "taker_buy_quote": 566.6919}, {"ts": 1770601980000, "open": 0.2137, "high": 0.2137, "low": 0.2131, "close": 0.2131, "volume": 22395.4, "quote_volume": 4783.52972, "trades": 85, "taker_buy_volume": 5225.2, "taker_buy_quote": 1116.14094}, {"ts": 1770602040000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602100000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 88.1, "quote_volume": 18.7694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602160000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 484.2, "quote_volume": 103.09088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602220000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 94.2, "quote_volume": 20.04105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602280000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602340000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602400000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 283.3, "quote_volume": 60.23348, "trades": 6, "taker_buy_volume": 197.2, "taker_buy_quote": 41.92472}, {"ts": 1770602460000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 783.0, "quote_volume": 166.31392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602520000, "open": 0.2124, "high": 0.2124, "low": 0.212, "close": 0.212, "volume": 460.0, "quote_volume": 97.60135, "trades": 9, "taker_buy_volume": 238.1, "taker_buy_quote": 50.52693}, {"ts": 1770602580000, "open": 0.212, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 783.1, "quote_volume": 166.03137, "trades": 4, "taker_buy_volume": 94.5, "taker_buy_quote": 20.04817}, {"ts": 1770602640000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 5206.5, "quote_volume": 1105.83383, "trades": 8, "taker_buy_volume": 5206.5, "taker_buy_quote": 1105.83383}, {"ts": 1770602700000, "open": 0.2124, "high": 0.2124, "low": 0.2122, "close": 0.2122, "volume": 309.5, "quote_volume": 65.72364, "trades": 4, "taker_buy_volume": 215.1, "taker_buy_quote": 45.68724}, {"ts": 1770602760000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.212, "volume": 467.9, "quote_volume": 99.17442, "trades": 9, "taker_buy_volume": 326.1, "taker_buy_quote": 69.11283}, {"ts": 1770602820000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 335.5, "quote_volume": 71.12819, "trades": 6, "taker_buy_volume": 178.7, "taker_buy_quote": 37.90227}, {"ts": 1770602880000, "open": 0.2122, "high": 0.2127, "low": 0.2122, "close": 0.2127, "volume": 283.2, "quote_volume": 60.16584, "trades": 8, "taker_buy_volume": 283.2, "taker_buy_quote": 60.16584}, {"ts": 1770602940000, "open": 0.2128, "high": 0.2129, "low": 0.2126, "close": 0.2126, "volume": 807.4, "quote_volume": 171.8738, "trades": 12, "taker_buy_volume": 732.2, "taker_buy_quote": 155.88066}, {"ts": 1770603000000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603060000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 1447.2, "quote_volume": 307.7989, "trades": 7, "taker_buy_volume": 1400.0, "taker_buy_quote": 297.7689}, {"ts": 1770603120000, "open": 0.2124, "high": 0.2124, "low": 0.2121, "close": 0.2121, "volume": 188.8, "quote_volume": 40.0728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603180000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603240000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 1052.0, "quote_volume": 222.99239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603300000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 282.9, "quote_volume": 59.94651, "trades": 2, "taker_buy_volume": 282.9, "taker_buy_quote": 59.94651}, {"ts": 1770603360000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 1821.6, "quote_volume": 386.18393, "trades": 25, "taker_buy_volume": 47.3, "taker_buy_quote": 10.03233}, {"ts": 1770603420000, "open": 0.2119, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 1563.4, "quote_volume": 331.35332, "trades": 13, "taker_buy_volume": 827.5, "taker_buy_quote": 175.34725}, {"ts": 1770603480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603600000, "open": 0.2118, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 911.3, "quote_volume": 193.01807, "trades": 10, "taker_buy_volume": 864.0, "taker_buy_quote": 182.99993}, {"ts": 1770603660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 867.8, "quote_volume": 183.9736, "trades": 4, "taker_buy_volume": 867.8, "taker_buy_quote": 183.9736}, {"ts": 1770603720000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 283.7, "quote_volume": 60.18696, "trades": 6, "taker_buy_volume": 94.6, "taker_buy_quote": 20.06939}, {"ts": 1770603780000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603840000, "open": 0.2122, "high": 0.2124, "low": 0.2122, "close": 0.2124, "volume": 2166.4, "quote_volume": 459.98321, "trades": 12, "taker_buy_volume": 2119.2, "taker_buy_quote": 449.96265}, {"ts": 1770603900000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 1904.1, "quote_volume": 404.30947, "trades": 9, "taker_buy_volume": 1379.0, "taker_buy_quote": 292.83074}, {"ts": 1770603960000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 36.0, "quote_volume": 7.6464, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 7.6464}, {"ts": 1770604020000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604080000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 141.7, "quote_volume": 30.06402, "trades": 3, "taker_buy_volume": 47.3, "taker_buy_quote": 10.03706}, {"ts": 1770604140000, "open": 0.2123, "high": 0.2125, "low": 0.2123, "close": 0.2125, "volume": 82.1, "quote_volume": 17.43567, "trades": 3, "taker_buy_volume": 82.1, "taker_buy_quote": 17.43567}, {"ts": 1770604200000, "open": 0.2123, "high": 0.2127, "low": 0.2123, "close": 0.2127, "volume": 1342.1, "quote_volume": 285.13303, "trades": 10, "taker_buy_volume": 1129.3, "taker_buy_quote": 239.95559}, {"ts": 1770604260000, "open": 0.2128, "high": 0.2129, "low": 0.2127, "close": 0.2129, "volume": 1231.2, "quote_volume": 262.00469, "trades": 8, "taker_buy_volume": 141.1, "taker_buy_quote": 30.03548}, {"ts": 1770604320000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 131.7, "quote_volume": 28.01259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604380000, "open": 0.2126, "high": 0.2126, "low": 0.2124, "close": 0.2124, "volume": 141.5, "quote_volume": 30.06874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604440000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 330.0, "quote_volume": 70.03072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604500000, "open": 0.2124, "high": 0.2127, "low": 0.2124, "close": 0.2127, "volume": 13083.2, "quote_volume": 2781.08719, "trades": 45, "taker_buy_volume": 13083.2, "taker_buy_quote": 2781.08719}, {"ts": 1770604560000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 47.1, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.02288}, {"ts": 1770604620000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604680000, "open": 0.2127, "high": 0.2127, "low": 0.2124, "close": 0.2124, "volume": 5837.3, "quote_volume": 1240.8941, "trades": 11, "taker_buy_volume": 852.9, "taker_buy_quote": 181.15596}, {"ts": 1770604740000, "open": 0.2126, "high": 0.2129, "low": 0.2126, "close": 0.2129, "volume": 18796.8, "quote_volume": 4000.29825, "trades": 74, "taker_buy_volume": 15699.5, "taker_buy_quote": 3340.93408}, {"ts": 1770604800000, "open": 0.2128, "high": 0.2133, "low": 0.2128, "close": 0.2133, "volume": 1538.3, "quote_volume": 327.91611, "trades": 11, "taker_buy_volume": 1491.2, "taker_buy_quote": 317.89323}, {"ts": 1770604860000, "open": 0.2134, "high": 0.2144, "low": 0.2134, "close": 0.2141, "volume": 47470.9, "quote_volume": 10162.37732, "trades": 139, "taker_buy_volume": 28739.7, "taker_buy_quote": 6153.25705}, {"ts": 1770604920000, "open": 0.2139, "high": 0.2143, "low": 0.2139, "close": 0.214, "volume": 2658.4, "quote_volume": 569.47376, "trades": 11, "taker_buy_volume": 2518.0, "taker_buy_quote": 539.43284}, {"ts": 1770604980000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 46.8, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605040000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605100000, "open": 0.214, "high": 0.2141, "low": 0.2137, "close": 0.2137, "volume": 602.6, "quote_volume": 128.95639, "trades": 9, "taker_buy_volume": 445.0, "taker_buy_quote": 95.25684}, {"ts": 1770605160000, "open": 0.2137, "high": 0.2139, "low": 0.2136, "close": 0.2137, "volume": 1148.8, "quote_volume": 245.64857, "trades": 11, "taker_buy_volume": 1087.0, "taker_buy_quote": 232.4466}, {"ts": 1770605220000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 65.9, "quote_volume": 14.09221, "trades": 2, "taker_buy_volume": 65.9, "taker_buy_quote": 14.09221}, {"ts": 1770605280000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 232.6, "quote_volume": 49.72066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605340000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 1416.0, "quote_volume": 302.70822, "trades": 6, "taker_buy_volume": 1029.0, "taker_buy_quote": 219.96762}, {"ts": 1770605400000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605460000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 4371.5, "quote_volume": 934.17429, "trades": 55, "taker_buy_volume": 4218.9, "taker_buy_quote": 901.57893}, {"ts": 1770605520000, "open": 0.2136, "high": 0.2136, "low": 0.2134, "close": 0.2134, "volume": 140.7, "quote_volume": 30.03945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605580000, "open": 0.2133, "high": 0.2135, "low": 0.2133, "close": 0.2135, "volume": 2108.0, "quote_volume": 449.87194, "trades": 7, "taker_buy_volume": 2061.0, "taker_buy_quote": 439.84684}, {"ts": 1770605640000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 230.7, "quote_volume": 49.20831, "trades": 4, "taker_buy_volume": 183.7, "taker_buy_quote": 39.18321}, {"ts": 1770605700000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 47.0, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1770605760000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 47.0, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605820000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 5853.3, "quote_volume": 1249.98372, "trades": 8, "taker_buy_volume": 5853.3, "taker_buy_quote": 1249.98372}, {"ts": 1770605880000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 47.0, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605940000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606000000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606060000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 47.0, "quote_volume": 10.0204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606120000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 799.6, "quote_volume": 170.55468, "trades": 4, "taker_buy_volume": 799.6, "taker_buy_quote": 170.55468}, {"ts": 1770606180000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 140.9, "quote_volume": 30.06336, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1770606240000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 496.0, "quote_volume": 105.896, "trades": 6, "taker_buy_volume": 141.0, "taker_buy_quote": 30.1035}, {"ts": 1770606300000, "open": 0.2135, "high": 0.2136, "low": 0.2133, "close": 0.2136, "volume": 307.6, "quote_volume": 65.64192, "trades": 6, "taker_buy_volume": 73.9, "taker_buy_quote": 15.77964}, {"ts": 1770606360000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 328.6, "quote_volume": 70.27347, "trades": 5, "taker_buy_volume": 140.7, "taker_buy_quote": 30.08166}, {"ts": 1770606420000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 416.6, "quote_volume": 89.06908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606480000, "open": 0.2137, "high": 0.2137, "low": 0.2135, "close": 0.2135, "volume": 140.7, "quote_volume": 30.05352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606540000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606600000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 94.3, "quote_volume": 20.12362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606660000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 1186.3, "quote_volume": 253.03779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606720000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606780000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 1491.0, "quote_volume": 318.35574, "trades": 19, "taker_buy_volume": 1491.0, "taker_buy_quote": 318.35574}, {"ts": 1770606840000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 66.0, "quote_volume": 14.091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606900000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606960000, "open": 0.2136, "high": 0.2141, "low": 0.2136, "close": 0.214, "volume": 1410.7, "quote_volume": 301.90598, "trades": 14, "taker_buy_volume": 308.3, "taker_buy_quote": 65.92318}, {"ts": 1770607020000, "open": 0.214, "high": 0.214, "low": 0.2137, "close": 0.2137, "volume": 204.7, "quote_volume": 43.7733, "trades": 6, "taker_buy_volume": 9.1, "taker_buy_quote": 1.94467}, {"ts": 1770607080000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 2158.4, "quote_volume": 461.46592, "trades": 17, "taker_buy_volume": 2058.0, "taker_buy_quote": 440.0004}, {"ts": 1770607140000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 46.9, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607200000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607260000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 2069.4, "quote_volume": 442.40789, "trades": 12, "taker_buy_volume": 2069.4, "taker_buy_quote": 442.40789}, {"ts": 1770607320000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 585.6, "quote_volume": 125.03498, "trades": 10, "taker_buy_volume": 444.9, "taker_buy_quote": 94.99084}, {"ts": 1770607380000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 93.9, "quote_volume": 20.03356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607440000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 47.0, "quote_volume": 10.0204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607500000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 2107.0, "quote_volume": 450.0411, "trades": 7, "taker_buy_volume": 2107.0, "taker_buy_quote": 450.0411}, {"ts": 1770607560000, "open": 0.2133, "high": 0.2134, "low": 0.2132, "close": 0.2134, "volume": 8101.0, "quote_volume": 1727.59897, "trades": 15, "taker_buy_volume": 2098.0, "taker_buy_quote": 447.59115}, {"ts": 1770607620000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 47.0, "quote_volume": 10.0345, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0345}, {"ts": 1770607680000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 2058.0, "quote_volume": 439.66591, "trades": 25, "taker_buy_volume": 2058.0, "taker_buy_quote": 439.66591}, {"ts": 1770607740000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607800000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 215.9, "quote_volume": 46.16694, "trades": 5, "taker_buy_volume": 140.7, "taker_buy_quote": 30.08166}, {"ts": 1770607860000, "open": 0.214, "high": 0.2145, "low": 0.214, "close": 0.2142, "volume": 4812.3, "quote_volume": 1031.05411, "trades": 31, "taker_buy_volume": 1359.1, "taker_buy_quote": 291.25012}, {"ts": 1770607920000, "open": 0.2142, "high": 0.2147, "low": 0.2142, "close": 0.2147, "volume": 5730.5, "quote_volume": 1229.09058, "trades": 19, "taker_buy_volume": 5553.8, "taker_buy_quote": 1191.17076}, {"ts": 1770607980000, "open": 0.2148, "high": 0.2148, "low": 0.2147, "close": 0.2148, "volume": 4502.1, "quote_volume": 966.95994, "trades": 21, "taker_buy_volume": 72.3, "taker_buy_quote": 15.53004}, {"ts": 1770608040000, "open": 0.2148, "high": 0.2151, "low": 0.2146, "close": 0.2146, "volume": 2414.0, "quote_volume": 518.64394, "trades": 23, "taker_buy_volume": 1887.2, "taker_buy_quote": 405.54606}, {"ts": 1770608100000, "open": 0.2147, "high": 0.2148, "low": 0.2147, "close": 0.2148, "volume": 3116.4, "quote_volume": 669.09575, "trades": 39, "taker_buy_volume": 3116.4, "taker_buy_quote": 669.09575}, {"ts": 1770608160000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 470.6, "quote_volume": 101.13194, "trades": 7, "taker_buy_volume": 470.6, "taker_buy_quote": 101.13194}, {"ts": 1770608220000, "open": 0.2148, "high": 0.2148, "low": 0.2146, "close": 0.2147, "volume": 2166.3, "quote_volume": 465.09812, "trades": 12, "taker_buy_volume": 1273.0, "taker_buy_quote": 273.3131}, {"ts": 1770608280000, "open": 0.2147, "high": 0.2149, "low": 0.2146, "close": 0.2149, "volume": 2121.3, "quote_volume": 455.73477, "trades": 15, "taker_buy_volume": 2048.0, "taker_buy_quote": 440.00193}, {"ts": 1770608340000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 2656.9, "quote_volume": 571.47752, "trades": 18, "taker_buy_volume": 758.2, "taker_buy_quote": 163.10816}, {"ts": 1770608400000, "open": 0.2149, "high": 0.2152, "low": 0.2149, "close": 0.215, "volume": 1505.0, "quote_volume": 323.67656, "trades": 5, "taker_buy_volume": 344.0, "taker_buy_quote": 74.0288}, {"ts": 1770608460000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 584.0, "quote_volume": 125.6768, "trades": 4, "taker_buy_volume": 584.0, "taker_buy_quote": 125.6768}, {"ts": 1770608520000, "open": 0.2151, "high": 0.2155, "low": 0.2151, "close": 0.2152, "volume": 5654.0, "quote_volume": 1216.94663, "trades": 35, "taker_buy_volume": 4429.4, "taker_buy_quote": 953.30475}, {"ts": 1770608580000, "open": 0.2153, "high": 0.2158, "low": 0.2152, "close": 0.2152, "volume": 25184.1, "quote_volume": 5425.36973, "trades": 80, "taker_buy_volume": 8663.1, "taker_buy_quote": 1867.95445}, {"ts": 1770608640000, "open": 0.2152, "high": 0.2153, "low": 0.2151, "close": 0.2151, "volume": 1913.1, "quote_volume": 411.87646, "trades": 18, "taker_buy_volume": 1820.0, "taker_buy_quote": 391.846}, {"ts": 1770608700000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2152, "volume": 4215.0, "quote_volume": 907.68944, "trades": 12, "taker_buy_volume": 4121.8, "taker_buy_quote": 887.62814}, {"ts": 1770608760000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 93.2, "quote_volume": 20.04266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608820000, "open": 0.215, "high": 0.215, "low": 0.2148, "close": 0.2148, "volume": 1799.5, "quote_volume": 386.58822, "trades": 46, "taker_buy_volume": 261.6, "taker_buy_quote": 56.19168}, {"ts": 1770608880000, "open": 0.2149, "high": 0.2152, "low": 0.2149, "close": 0.2152, "volume": 6145.2, "quote_volume": 1321.10824, "trades": 67, "taker_buy_volume": 5478.2, "taker_buy_quote": 1177.63654}, {"ts": 1770608940000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 2770.2, "quote_volume": 596.14704, "trades": 11, "taker_buy_volume": 2016.2, "taker_buy_quote": 433.88624}, {"ts": 1770609000000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 46.6, "quote_volume": 10.03298, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.03298}, {"ts": 1770609060000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 93.2, "quote_volume": 20.04266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609120000, "open": 0.2151, "high": 0.2153, "low": 0.2151, "close": 0.2153, "volume": 5816.3, "quote_volume": 1251.31006, "trades": 63, "taker_buy_volume": 5816.3, "taker_buy_quote": 1251.31006}, {"ts": 1770609180000, "open": 0.2154, "high": 0.2156, "low": 0.2154, "close": 0.2156, "volume": 2135.4, "quote_volume": 460.18311, "trades": 11, "taker_buy_volume": 1159.5, "taker_buy_quote": 249.90539}, {"ts": 1770609240000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 540.4, "quote_volume": 116.44867, "trades": 4, "taker_buy_volume": 75.1, "taker_buy_quote": 16.18405}, {"ts": 1770609300000, "open": 0.2154, "high": 0.2157, "low": 0.2153, "close": 0.2157, "volume": 2779.8, "quote_volume": 599.21338, "trades": 12, "taker_buy_volume": 2040.0, "taker_buy_quote": 439.92979}, {"ts": 1770609360000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 227.9, "quote_volume": 49.08966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609420000, "open": 0.2153, "high": 0.2153, "low": 0.2149, "close": 0.215, "volume": 10593.4, "quote_volume": 2277.56282, "trades": 23, "taker_buy_volume": 273.8, "taker_buy_quote": 58.867}, {"ts": 1770609480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609540000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 5452.9, "quote_volume": 1173.06468, "trades": 62, "taker_buy_volume": 5452.9, "taker_buy_quote": 1173.06468}, {"ts": 1770609600000, "open": 0.2152, "high": 0.2152, "low": 0.215, "close": 0.215, "volume": 4728.7, "quote_volume": 1017.11497, "trades": 18, "taker_buy_volume": 1876.8, "taker_buy_quote": 403.88736}, {"ts": 1770609660000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 2065.4, "quote_volume": 443.85446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609720000, "open": 0.2148, "high": 0.2151, "low": 0.2148, "close": 0.2151, "volume": 3965.2, "quote_volume": 851.75292, "trades": 51, "taker_buy_volume": 3918.6, "taker_buy_quote": 841.74324}, {"ts": 1770609780000, "open": 0.2153, "high": 0.2157, "low": 0.2153, "close": 0.2155, "volume": 24581.0, "quote_volume": 5299.20492, "trades": 30, "taker_buy_volume": 16120.1, "taker_buy_quote": 3475.90881}, {"ts": 1770609840000, "open": 0.2155, "high": 0.2155, "low": 0.2153, "close": 0.2153, "volume": 8966.0, "quote_volume": 1930.38481, "trades": 5, "taker_buy_volume": 1.8, "taker_buy_quote": 0.3879}, {"ts": 1770609900000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609960000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 500.0, "quote_volume": 107.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610020000, "open": 0.2152, "high": 0.2152, "low": 0.215, "close": 0.215, "volume": 903.3, "quote_volume": 194.22348, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610140000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 93.2, "quote_volume": 20.0613, "trades": 2, "taker_buy_volume": 93.2, "taker_buy_quote": 20.0613}, {"ts": 1770610200000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 46.6, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610260000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610320000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 297.2, "quote_volume": 63.87294, "trades": 4, "taker_buy_volume": 204.0, "taker_buy_quote": 43.8396}, {"ts": 1770610380000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610440000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 4077.0, "quote_volume": 876.1473, "trades": 50, "taker_buy_volume": 4077.0, "taker_buy_quote": 876.1473}, {"ts": 1770610500000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610560000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 688.6, "quote_volume": 147.98014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 282.1, "quote_volume": 60.6515, "trades": 5, "taker_buy_volume": 282.1, "taker_buy_quote": 60.6515}, {"ts": 1770610680000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 929.5, "quote_volume": 200.00694, "trades": 7, "taker_buy_volume": 901.5, "taker_buy_quote": 193.98694}, {"ts": 1770610740000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2154, "volume": 317.1, "quote_volume": 68.29868, "trades": 3, "taker_buy_volume": 93.1, "taker_buy_quote": 20.04908}, {"ts": 1770610800000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610860000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 874.8, "quote_volume": 188.45054, "trades": 4, "taker_buy_volume": 46.5, "taker_buy_quote": 10.02075}, {"ts": 1770610920000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2151, "volume": 874.7, "quote_volume": 188.17587, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610980000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611040000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 46.6, "quote_volume": 10.02832, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.02832}, {"ts": 1770611100000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 72.6, "quote_volume": 15.63078, "trades": 3, "taker_buy_volume": 72.6, "taker_buy_quote": 15.63078}, {"ts": 1770611160000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 714.5, "quote_volume": 153.83185, "trades": 2, "taker_buy_volume": 688.6, "taker_buy_quote": 148.25558}, {"ts": 1770611220000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611280000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 329.5, "quote_volume": 70.9996, "trades": 4, "taker_buy_volume": 329.5, "taker_buy_quote": 70.9996}, {"ts": 1770611340000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 334.0, "quote_volume": 71.977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611400000, "open": 0.2155, "high": 0.2155, "low": 0.2152, "close": 0.2152, "volume": 1516.7, "quote_volume": 326.82095, "trades": 6, "taker_buy_volume": 688.6, "taker_buy_quote": 148.3933}, {"ts": 1770611460000, "open": 0.2151, "high": 0.2153, "low": 0.215, "close": 0.2153, "volume": 622.1, "quote_volume": 133.84164, "trades": 16, "taker_buy_volume": 528.9, "taker_buy_quote": 113.79898}, {"ts": 1770611520000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 117.8, "quote_volume": 25.33166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611580000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 46.6, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611640000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 70.6, "quote_volume": 15.179, "trades": 2, "taker_buy_volume": 70.6, "taker_buy_quote": 15.179}, {"ts": 1770611760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611820000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1816.5, "quote_volume": 390.5475, "trades": 16, "taker_buy_volume": 1816.5, "taker_buy_quote": 390.5475}, {"ts": 1770611940000, "open": 0.2149, "high": 0.2149, "low": 0.2146, "close": 0.2146, "volume": 891.2, "quote_volume": 191.41213, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612000000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 735.3, "quote_volume": 157.72185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612060000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612120000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612180000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612240000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 110.9, "quote_volume": 23.78805, "trades": 1, "taker_buy_volume": 110.9, "taker_buy_quote": 23.78805}, {"ts": 1770612300000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612360000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 119.4, "quote_volume": 25.62791, "trades": 4, "taker_buy_volume": 119.4, "taker_buy_quote": 25.62791}, {"ts": 1770612420000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 87.0, "quote_volume": 18.6876, "trades": 3, "taker_buy_volume": 46.7, "taker_buy_quote": 10.03116}, {"ts": 1770612480000, "open": 0.2146, "high": 0.2146, "low": 0.2144, "close": 0.2144, "volume": 140.1, "quote_volume": 30.05145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612540000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 339.0, "quote_volume": 72.6816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612600000, "open": 0.2144, "high": 0.2144, "low": 0.2142, "close": 0.2142, "volume": 134.7, "quote_volume": 28.86564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612660000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 1235.4, "quote_volume": 264.49914, "trades": 3, "taker_buy_volume": 688.6, "taker_buy_quote": 147.42926}, {"ts": 1770612720000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612780000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612840000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612900000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 26.0, "quote_volume": 5.5666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612960000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613020000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 93.6, "quote_volume": 20.0538, "trades": 2, "taker_buy_volume": 93.6, "taker_buy_quote": 20.0538}, {"ts": 1770613080000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 688.6, "quote_volume": 147.56698, "trades": 1, "taker_buy_volume": 688.6, "taker_buy_quote": 147.56698}, {"ts": 1770613140000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 688.6, "quote_volume": 147.49812, "trades": 1, "taker_buy_volume": 688.6, "taker_buy_quote": 147.49812}, {"ts": 1770613200000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 410.8, "quote_volume": 87.95228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613260000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 93.6, "quote_volume": 20.02572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613320000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613380000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613440000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613500000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 139.3, "quote_volume": 29.79627, "trades": 6, "taker_buy_volume": 139.3, "taker_buy_quote": 29.79627}, {"ts": 1770613560000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 46.8, "quote_volume": 10.01988, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.01988}, {"ts": 1770613620000, "open": 0.2141, "high": 0.2142, "low": 0.214, "close": 0.2142, "volume": 3024.1, "quote_volume": 647.38932, "trades": 6, "taker_buy_volume": 1159.6, "taker_buy_quote": 248.31746}, {"ts": 1770613680000, "open": 0.2142, "high": 0.2142, "low": 0.2141, "close": 0.2141, "volume": 735.4, "quote_volume": 157.518, "trades": 2, "taker_buy_volume": 688.6, "taker_buy_quote": 147.49812}, {"ts": 1770613740000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 688.6, "quote_volume": 147.42926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613800000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613860000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 735.4, "quote_volume": 157.45382, "trades": 3, "taker_buy_volume": 735.4, "taker_buy_quote": 157.45382}, {"ts": 1770613920000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613980000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 93.6, "quote_volume": 20.03508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614040000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2138, "volume": 408.8, "quote_volume": 87.40612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614100000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614160000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614220000, "open": 0.214, "high": 0.214, "low": 0.2138, "close": 0.2138, "volume": 10138.8, "quote_volume": 2167.76028, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614280000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614340000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 93.8, "quote_volume": 20.04037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614400000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614460000, "open": 0.2136, "high": 0.2138, "low": 0.2136, "close": 0.2138, "volume": 588.5, "quote_volume": 125.81121, "trades": 4, "taker_buy_volume": 120.8, "taker_buy_quote": 25.81695}, {"ts": 1770614520000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 688.6, "quote_volume": 147.22268, "trades": 2, "taker_buy_volume": 688.6, "taker_buy_quote": 147.22268}, {"ts": 1770614580000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 117.1, "quote_volume": 25.04769, "trades": 2, "taker_buy_volume": 117.1, "taker_buy_quote": 25.04769}, {"ts": 1770614640000, "open": 0.214, "high": 0.2141, "low": 0.214, "close": 0.2141, "volume": 2279.4, "quote_volume": 487.94599, "trades": 7, "taker_buy_volume": 2279.4, "taker_buy_quote": 487.94599}, {"ts": 1770614700000, "open": 0.2141, "high": 0.2144, "low": 0.2141, "close": 0.2144, "volume": 1782.8, "quote_volume": 382.10968, "trades": 5, "taker_buy_volume": 1420.8, "taker_buy_quote": 304.60548}, {"ts": 1770614760000, "open": 0.2142, "high": 0.2142, "low": 0.2141, "close": 0.2141, "volume": 612.4, "quote_volume": 131.1714, "trades": 2, "taker_buy_volume": 565.6, "taker_buy_quote": 121.15152}, {"ts": 1770614820000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 46.8, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.02456}, {"ts": 1770614880000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614940000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 93.6, "quote_volume": 20.06316, "trades": 4, "taker_buy_volume": 93.6, "taker_buy_quote": 20.06316}, {"ts": 1770615000000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 46.8, "quote_volume": 10.0386, "trades": 2, "taker_buy_volume": 46.8, "taker_buy_quote": 10.0386}, {"ts": 1770615060000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 46.7, "quote_volume": 10.02182, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02182}, {"ts": 1770615120000, "open": 0.2146, "high": 0.2146, "low": 0.2144, "close": 0.2144, "volume": 967.4, "quote_volume": 207.59003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615180000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615240000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 735.3, "quote_volume": 157.79538, "trades": 3, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02182}, {"ts": 1770615300000, "open": 0.2147, "high": 0.2148, "low": 0.2147, "close": 0.2148, "volume": 93.4, "quote_volume": 20.05765, "trades": 3, "taker_buy_volume": 93.4, "taker_buy_quote": 20.05765}, {"ts": 1770615360000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615420000, "open": 0.2147, "high": 0.2148, "low": 0.2147, "close": 0.2148, "volume": 6368.0, "quote_volume": 1367.27846, "trades": 59, "taker_buy_volume": 5454.2, "taker_buy_quote": 1171.01674}, {"ts": 1770615480000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615540000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 46.7, "quote_volume": 10.02182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615600000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615660000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 46.7, "quote_volume": 10.01715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615720000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 46.7, "quote_volume": 10.01248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615780000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615840000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615900000, "open": 0.2143, "high": 0.2143, "low": 0.214, "close": 0.214, "volume": 315.6, "quote_volume": 67.56648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616020000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 105.8, "quote_volume": 22.65178, "trades": 4, "taker_buy_volume": 105.8, "taker_buy_quote": 22.65178}, {"ts": 1770616080000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 46.8, "quote_volume": 10.02456, "trades": 2, "taker_buy_volume": 46.8, "taker_buy_quote": 10.02456}, {"ts": 1770616140000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 330.0, "quote_volume": 70.653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616200000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616260000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616320000, "open": 0.2143, "high": 0.2147, "low": 0.2143, "close": 0.2147, "volume": 2245.4, "quote_volume": 481.72138, "trades": 14, "taker_buy_volume": 2245.4, "taker_buy_quote": 481.72138}, {"ts": 1770616380000, "open": 0.2148, "high": 0.215, "low": 0.2146, "close": 0.2146, "volume": 5194.8, "quote_volume": 1115.73072, "trades": 19, "taker_buy_volume": 878.0, "taker_buy_quote": 188.74316}, {"ts": 1770616440000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 799.2, "quote_volume": 171.50832, "trades": 7, "taker_buy_volume": 752.5, "taker_buy_quote": 161.4865}, {"ts": 1770616500000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616560000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616620000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 163.3, "quote_volume": 35.02785, "trades": 2, "taker_buy_volume": 116.6, "taker_buy_quote": 25.0107}, {"ts": 1770616680000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616740000, "open": 0.2146, "high": 0.215, "low": 0.2146, "close": 0.2148, "volume": 9185.1, "quote_volume": 1973.26593, "trades": 24, "taker_buy_volume": 8953.3, "taker_buy_quote": 1923.47529}, {"ts": 1770616800000, "open": 0.2147, "high": 0.2147, "low": 0.214, "close": 0.214, "volume": 6472.4, "quote_volume": 1387.79866, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616860000, "open": 0.2139, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 422.5, "quote_volume": 90.35868, "trades": 6, "taker_buy_volume": 46.9, "taker_buy_quote": 10.03191}, {"ts": 1770616920000, "open": 0.2138, "high": 0.2138, "low": 0.2134, "close": 0.2134, "volume": 270.0, "quote_volume": 57.67555, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616980000, "open": 0.2133, "high": 0.2133, "low": 0.2131, "close": 0.2132, "volume": 5547.0, "quote_volume": 1182.9394, "trades": 24, "taker_buy_volume": 272.0, "taker_buy_quote": 57.9904}, {"ts": 1770617040000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 338.0, "quote_volume": 72.0616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617100000, "open": 0.2133, "high": 0.2133, "low": 0.2132, "close": 0.2132, "volume": 701.2, "quote_volume": 149.5036, "trades": 3, "taker_buy_volume": 77.6, "taker_buy_quote": 16.55208}, {"ts": 1770617160000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 735.6, "quote_volume": 156.75636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617220000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 875.6, "quote_volume": 186.60906, "trades": 3, "taker_buy_volume": 187.0, "taker_buy_quote": 39.8684}, {"ts": 1770617280000, "open": 0.2133, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 94.0, "quote_volume": 20.0549, "trades": 3, "taker_buy_volume": 94.0, "taker_buy_quote": 20.0549}, {"ts": 1770617340000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 47.0, "quote_volume": 10.0251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617400000, "open": 0.2132, "high": 0.2132, "low": 0.2129, "close": 0.2131, "volume": 235.2, "quote_volume": 50.11169, "trades": 6, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0157}, {"ts": 1770617460000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 4855.6, "quote_volume": 1035.69478, "trades": 4, "taker_buy_volume": 4855.6, "taker_buy_quote": 1035.69478}, {"ts": 1770617520000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617580000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 47.0, "quote_volume": 10.0157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617640000, "open": 0.213, "high": 0.2133, "low": 0.213, "close": 0.2133, "volume": 1894.9, "quote_volume": 403.93133, "trades": 16, "taker_buy_volume": 1847.9, "taker_buy_quote": 393.92033}, {"ts": 1770617700000, "open": 0.2131, "high": 0.2131, "low": 0.2128, "close": 0.2128, "volume": 612.6, "quote_volume": 130.45251, "trades": 7, "taker_buy_volume": 109.4, "taker_buy_quote": 23.28032}, {"ts": 1770617760000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 47.1, "quote_volume": 10.01817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617820000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 94.4, "quote_volume": 20.06472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617880000, "open": 0.2124, "high": 0.2124, "low": 0.212, "close": 0.2122, "volume": 28547.3, "quote_volume": 6058.32557, "trades": 128, "taker_buy_volume": 25326.0, "taker_buy_quote": 5374.43983}, {"ts": 1770617940000, "open": 0.2122, "high": 0.2122, "low": 0.2118, "close": 0.2121, "volume": 18444.7, "quote_volume": 3910.55016, "trades": 83, "taker_buy_volume": 7277.3, "taker_buy_quote": 1543.1264}, {"ts": 1770618000000, "open": 0.2118, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 742.4, "quote_volume": 157.17081, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618060000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 3871.9, "quote_volume": 819.68123, "trades": 80, "taker_buy_volume": 3871.9, "taker_buy_quote": 819.68123}, {"ts": 1770618120000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 1462.2, "quote_volume": 309.69396, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618180000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 290.4, "quote_volume": 61.47294, "trades": 3, "taker_buy_volume": 218.0, "taker_buy_quote": 46.1506}, {"ts": 1770618240000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618300000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 10042.2, "quote_volume": 2123.99416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618360000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 47.4, "quote_volume": 10.02036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618420000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618480000, "open": 0.2116, "high": 0.2118, "low": 0.2116, "close": 0.2116, "volume": 189.6, "quote_volume": 40.13358, "trades": 5, "taker_buy_volume": 142.2, "taker_buy_quote": 30.10374}, {"ts": 1770618540000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 279.2, "quote_volume": 59.10664, "trades": 3, "taker_buy_volume": 47.4, "taker_buy_quote": 10.03458}, {"ts": 1770618600000, "open": 0.2116, "high": 0.2118, "low": 0.2115, "close": 0.2115, "volume": 1028.6, "quote_volume": 217.7357, "trades": 13, "taker_buy_volume": 544.8, "taker_buy_quote": 115.36836}, {"ts": 1770618660000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618720000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 736.0, "quote_volume": 155.7376, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02984}, {"ts": 1770618780000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 2065.8, "quote_volume": 437.12328, "trades": 3, "taker_buy_volume": 2065.8, "taker_buy_quote": 437.12328}, {"ts": 1770618840000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618900000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618960000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 136.2, "quote_volume": 28.82465, "trades": 4, "taker_buy_volume": 136.2, "taker_buy_quote": 28.82465}, {"ts": 1770619020000, "open": 0.2118, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 94.6, "quote_volume": 20.04101, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 20.04101}, {"ts": 1770619080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 4730.6, "quote_volume": 1002.8872, "trades": 54, "taker_buy_volume": 4730.6, "taker_buy_quote": 1002.8872}, {"ts": 1770619140000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 5617.4, "quote_volume": 1190.89353, "trades": 6, "taker_buy_volume": 47.3, "taker_buy_quote": 10.03233}, {"ts": 1770619200000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619260000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 341.0, "quote_volume": 72.3261, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 72.3261}, {"ts": 1770619320000, "open": 0.2122, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 3585.0, "quote_volume": 760.65355, "trades": 15, "taker_buy_volume": 1084.2, "taker_buy_quote": 230.07196}, {"ts": 1770619380000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 688.6, "quote_volume": 146.12092, "trades": 1, "taker_buy_volume": 688.6, "taker_buy_quote": 146.12092}, {"ts": 1770619440000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 47.2, "quote_volume": 10.01112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619500000, "open": 0.212, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 1269.6, "quote_volume": 269.17653, "trades": 8, "taker_buy_volume": 388.3, "taker_buy_quote": 82.32433}, {"ts": 1770619560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 47.3, "quote_volume": 10.0276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619680000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 47.3, "quote_volume": 10.03233, "trades": 1, "taker_buy_volume": 47.3, "taker_buy_quote": 10.03233}, {"ts": 1770619740000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 102.0, "quote_volume": 21.6444, "trades": 4, "taker_buy_volume": 102.0, "taker_buy_quote": 21.6444}, {"ts": 1770619800000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 47.2, "quote_volume": 10.01112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619860000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 193.0, "quote_volume": 40.9546, "trades": 5, "taker_buy_volume": 193.0, "taker_buy_quote": 40.9546}, {"ts": 1770619920000, "open": 0.2122, "high": 0.2124, "low": 0.2122, "close": 0.2124, "volume": 148.4, "quote_volume": 31.50464, "trades": 6, "taker_buy_volume": 148.4, "taker_buy_quote": 31.50464}, {"ts": 1770619980000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 94.4, "quote_volume": 20.0364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620040000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620100000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 1052.0, "quote_volume": 223.3396, "trades": 10, "taker_buy_volume": 1052.0, "taker_buy_quote": 223.3396}, {"ts": 1770620160000, "open": 0.2124, "high": 0.2126, "low": 0.2124, "close": 0.2125, "volume": 2078.2, "quote_volume": 441.6158, "trades": 11, "taker_buy_volume": 763.2, "taker_buy_quote": 162.1783}, {"ts": 1770620220000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620280000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620340000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620400000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 72.9, "quote_volume": 15.49125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620460000, "open": 0.2124, "high": 0.2124, "low": 0.2121, "close": 0.2121, "volume": 1261.6, "quote_volume": 267.93552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620520000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 94.6, "quote_volume": 20.05993, "trades": 3, "taker_buy_volume": 47.3, "taker_buy_quote": 10.03233}, {"ts": 1770620580000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 47.2, "quote_volume": 10.01584, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01584}, {"ts": 1770620640000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 47.2, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02056}, {"ts": 1770620700000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 4328.0, "quote_volume": 917.96407, "trades": 56, "taker_buy_volume": 4124.3, "taker_buy_quote": 874.76403}, {"ts": 1770620760000, "open": 0.2122, "high": 0.2126, "low": 0.2122, "close": 0.2126, "volume": 204.0, "quote_volume": 43.3232, "trades": 5, "taker_buy_volume": 204.0, "taker_buy_quote": 43.3232}, {"ts": 1770620820000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 842.3, "quote_volume": 179.15721, "trades": 6, "taker_buy_volume": 842.3, "taker_buy_quote": 179.15721}, {"ts": 1770620880000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 47.1, "quote_volume": 10.01346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620940000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621000000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2127, "volume": 10686.9, "quote_volume": 2273.19133, "trades": 60, "taker_buy_volume": 4740.9, "taker_buy_quote": 1008.40356}, {"ts": 1770621060000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 1928.9, "quote_volume": 410.2301, "trades": 5, "taker_buy_volume": 688.6, "taker_buy_quote": 146.46522}, {"ts": 1770621120000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 230.2, "quote_volume": 48.96354, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621180000, "open": 0.2127, "high": 0.213, "low": 0.2127, "close": 0.213, "volume": 1519.4, "quote_volume": 323.35205, "trades": 5, "taker_buy_volume": 1471.4, "taker_buy_quote": 313.12805}, {"ts": 1770621240000, "open": 0.2131, "high": 0.2132, "low": 0.2129, "close": 0.2129, "volume": 3154.6, "quote_volume": 672.11996, "trades": 11, "taker_buy_volume": 782.6, "taker_buy_quote": 166.77676}, {"ts": 1770621300000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 94.1, "quote_volume": 20.02918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621360000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 94.2, "quote_volume": 20.03163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621420000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 856.1, "quote_volume": 181.84036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621480000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621540000, "open": 0.2126, "high": 0.2128, "low": 0.2126, "close": 0.2128, "volume": 830.0, "quote_volume": 176.60985, "trades": 5, "taker_buy_volume": 830.0, "taker_buy_quote": 176.60985}, {"ts": 1770621600000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 688.6, "quote_volume": 146.46522, "trades": 1, "taker_buy_volume": 688.6, "taker_buy_quote": 146.46522}, {"ts": 1770621660000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 782.8, "quote_volume": 166.73169, "trades": 3, "taker_buy_volume": 94.2, "taker_buy_quote": 20.05989}, {"ts": 1770621720000, "open": 0.2128, "high": 0.2128, "low": 0.2125, "close": 0.2125, "volume": 1828.4, "quote_volume": 389.05523, "trades": 9, "taker_buy_volume": 688.6, "taker_buy_quote": 146.53408}, {"ts": 1770621780000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621840000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 47.1, "quote_volume": 10.01346, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01346}, {"ts": 1770621900000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 942.8, "quote_volume": 200.345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621960000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 94.4, "quote_volume": 20.04584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622020000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 47.2, "quote_volume": 10.02528, "trades": 2, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02528}, {"ts": 1770622080000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 783.0, "quote_volume": 166.39222, "trades": 3, "taker_buy_volume": 783.0, "taker_buy_quote": 166.39222}, {"ts": 1770622140000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 1077.6, "quote_volume": 229.09776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622200000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 94.4, "quote_volume": 20.05528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622260000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 94.4, "quote_volume": 20.04584, "trades": 2, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02528}, {"ts": 1770622320000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 326.1, "quote_volume": 69.30096, "trades": 3, "taker_buy_volume": 326.1, "taker_buy_quote": 69.30096}, {"ts": 1770622380000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622440000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 47.2, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622500000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 47.2, "quote_volume": 10.02528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622560000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622620000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622680000, "open": 0.2123, "high": 0.2123, "low": 0.2115, "close": 0.2116, "volume": 12926.8, "quote_volume": 2737.18175, "trades": 40, "taker_buy_volume": 291.0, "taker_buy_quote": 61.60524}, {"ts": 1770622740000, "open": 0.2117, "high": 0.212, "low": 0.2117, "close": 0.212, "volume": 902.5, "quote_volume": 191.20638, "trades": 7, "taker_buy_volume": 342.0, "taker_buy_quote": 72.42973}, {"ts": 1770622800000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622860000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 1359.6, "quote_volume": 288.01924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622920000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 2026.2, "quote_volume": 429.14916, "trades": 2, "taker_buy_volume": 2026.2, "taker_buy_quote": 429.14916}, {"ts": 1770622980000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 94.7, "quote_volume": 20.04325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623040000, "open": 0.2115, "high": 0.2116, "low": 0.2115, "close": 0.2116, "volume": 315.1, "quote_volume": 66.67043, "trades": 4, "taker_buy_volume": 267.8, "taker_buy_quote": 56.66648}, {"ts": 1770623100000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 125.7, "quote_volume": 26.61069, "trades": 5, "taker_buy_volume": 47.4, "taker_buy_quote": 10.03458}, {"ts": 1770623160000, "open": 0.2118, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 1451.6, "quote_volume": 307.38002, "trades": 4, "taker_buy_volume": 1451.6, "taker_buy_quote": 307.38002}, {"ts": 1770623220000, "open": 0.2117, "high": 0.2117, "low": 0.2113, "close": 0.2117, "volume": 1731.6, "quote_volume": 366.24016, "trades": 12, "taker_buy_volume": 148.2, "taker_buy_quote": 31.36386}, {"ts": 1770623280000, "open": 0.2118, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 649.2, "quote_volume": 137.51605, "trades": 6, "taker_buy_volume": 363.1, "taker_buy_quote": 76.92007}, {"ts": 1770623340000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 47.3, "quote_volume": 10.01341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623400000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623460000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623520000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623580000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 47.3, "quote_volume": 10.02287, "trades": 2, "taker_buy_volume": 47.3, "taker_buy_quote": 10.02287}, {"ts": 1770623640000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623700000, "open": 0.212, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 7365.9, "quote_volume": 1561.47187, "trades": 60, "taker_buy_volume": 4922.6, "taker_buy_quote": 1043.4828}, {"ts": 1770623760000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 3951.8, "quote_volume": 837.20066, "trades": 26, "taker_buy_volume": 688.6, "taker_buy_quote": 145.91434}, {"ts": 1770623820000, "open": 0.2118, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 752.0, "quote_volume": 159.26726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623880000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 47.3, "quote_volume": 10.02287, "trades": 1, "taker_buy_volume": 47.3, "taker_buy_quote": 10.02287}, {"ts": 1770623940000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 316.8, "quote_volume": 67.09824, "trades": 6, "taker_buy_volume": 269.5, "taker_buy_quote": 57.0801}, {"ts": 1770624000000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 551.4, "quote_volume": 116.73612, "trades": 6, "taker_buy_volume": 142.2, "taker_buy_quote": 30.10848}, {"ts": 1770624060000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 412.3, "quote_volume": 87.32514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624120000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624180000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 141.9, "quote_volume": 30.0828, "trades": 3, "taker_buy_volume": 141.9, "taker_buy_quote": 30.0828}, {"ts": 1770624240000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 735.9, "quote_volume": 156.0108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624360000, "open": 0.2119, "high": 0.2119, "low": 0.2117, "close": 0.2117, "volume": 445.0, "quote_volume": 94.251, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624420000, "open": 0.2117, "high": 0.212, "low": 0.2117, "close": 0.212, "volume": 146.8, "quote_volume": 31.10583, "trades": 4, "taker_buy_volume": 146.8, "taker_buy_quote": 31.10583}, {"ts": 1770624480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624540000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 141.8, "quote_volume": 30.0805, "trades": 3, "taker_buy_volume": 94.5, "taker_buy_quote": 20.04817}, {"ts": 1770624600000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624660000, "open": 0.2121, "high": 0.2121, "low": 0.2117, "close": 0.2121, "volume": 14977.6, "quote_volume": 3172.08248, "trades": 33, "taker_buy_volume": 1866.5, "taker_buy_quote": 395.56031}, {"ts": 1770624720000, "open": 0.2122, "high": 0.2124, "low": 0.2122, "close": 0.2122, "volume": 3377.6, "quote_volume": 716.98426, "trades": 15, "taker_buy_volume": 2373.6, "taker_buy_quote": 503.93546}, {"ts": 1770624780000, "open": 0.2122, "high": 0.2123, "low": 0.2122, "close": 0.2123, "volume": 341.8, "quote_volume": 72.55396, "trades": 4, "taker_buy_volume": 341.8, "taker_buy_quote": 72.55396}, {"ts": 1770624840000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 934.1, "quote_volume": 198.18101, "trades": 5, "taker_buy_volume": 584.0, "taker_buy_quote": 123.9248}, {"ts": 1770624900000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 1189.0, "quote_volume": 252.25576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624960000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 141.4, "quote_volume": 29.97675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625020000, "open": 0.2118, "high": 0.2118, "low": 0.2113, "close": 0.2113, "volume": 1973.8, "quote_volume": 417.34387, "trades": 11, "taker_buy_volume": 231.8, "taker_buy_quote": 49.04888}, {"ts": 1770625080000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 2575.9, "quote_volume": 543.81948, "trades": 11, "taker_buy_volume": 175.9, "taker_buy_quote": 37.15008}, {"ts": 1770625140000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 3951.7, "quote_volume": 834.58159, "trades": 14, "taker_buy_volume": 688.6, "taker_buy_quote": 145.43232}, {"ts": 1770625200000, "open": 0.2113, "high": 0.2115, "low": 0.2113, "close": 0.2115, "volume": 1416.4, "quote_volume": 299.37344, "trades": 7, "taker_buy_volume": 1416.4, "taker_buy_quote": 299.37344}, {"ts": 1770625260000, "open": 0.2112, "high": 0.2113, "low": 0.2109, "close": 0.2113, "volume": 13641.5, "quote_volume": 2879.58887, "trades": 90, "taker_buy_volume": 10855.4, "taker_buy_quote": 2291.66697}, {"ts": 1770625320000, "open": 0.2111, "high": 0.2111, "low": 0.2108, "close": 0.211, "volume": 2099.0, "quote_volume": 442.58081, "trades": 13, "taker_buy_volume": 1875.9, "taker_buy_quote": 395.52283}, {"ts": 1770625380000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 595.0, "quote_volume": 125.59975, "trades": 3, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1770625440000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 47.5, "quote_volume": 10.01775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625500000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625560000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625620000, "open": 0.2108, "high": 0.2108, "low": 0.2106, "close": 0.2107, "volume": 5889.1, "quote_volume": 1240.80672, "trades": 9, "taker_buy_volume": 1296.0, "taker_buy_quote": 273.04056}, {"ts": 1770625680000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 837.4, "quote_volume": 176.2727, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625740000, "open": 0.2104, "high": 0.2104, "low": 0.2102, "close": 0.2102, "volume": 4965.6, "quote_volume": 1043.7834, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625800000, "open": 0.2103, "high": 0.2104, "low": 0.2101, "close": 0.2102, "volume": 23658.5, "quote_volume": 4974.58224, "trades": 31, "taker_buy_volume": 4238.3, "taker_buy_quote": 891.42272}, {"ts": 1770625860000, "open": 0.2101, "high": 0.2101, "low": 0.2092, "close": 0.2092, "volume": 12604.0, "quote_volume": 2643.32359, "trades": 35, "taker_buy_volume": 5697.1, "taker_buy_quote": 1195.91166}, {"ts": 1770625920000, "open": 0.2094, "high": 0.2094, "low": 0.2092, "close": 0.2093, "volume": 1653.5, "quote_volume": 346.01347, "trades": 11, "taker_buy_volume": 95.7, "taker_buy_quote": 20.03958}, {"ts": 1770625980000, "open": 0.2092, "high": 0.2094, "low": 0.2087, "close": 0.2087, "volume": 7694.3, "quote_volume": 1608.16147, "trades": 42, "taker_buy_volume": 2055.1, "taker_buy_quote": 429.70154}, {"ts": 1770626040000, "open": 0.2087, "high": 0.2093, "low": 0.2087, "close": 0.2092, "volume": 1705.0, "quote_volume": 356.11968, "trades": 23, "taker_buy_volume": 1343.0, "taker_buy_quote": 280.38928}, {"ts": 1770626100000, "open": 0.2094, "high": 0.2098, "low": 0.2094, "close": 0.2098, "volume": 2948.2, "quote_volume": 617.65093, "trades": 12, "taker_buy_volume": 2101.2, "taker_buy_quote": 440.03908}, {"ts": 1770626160000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 1021.4, "quote_volume": 214.39186, "trades": 4, "taker_buy_volume": 47.8, "taker_buy_quote": 10.03322}, {"ts": 1770626220000, "open": 0.2098, "high": 0.21, "low": 0.2098, "close": 0.21, "volume": 2575.0, "quote_volume": 540.25418, "trades": 21, "taker_buy_volume": 144.0, "taker_buy_quote": 30.23038}, {"ts": 1770626280000, "open": 0.2101, "high": 0.2104, "low": 0.2101, "close": 0.2103, "volume": 4178.8, "quote_volume": 878.92575, "trades": 52, "taker_buy_volume": 879.4, "taker_buy_quote": 184.92828}, {"ts": 1770626340000, "open": 0.2104, "high": 0.2107, "low": 0.2104, "close": 0.2106, "volume": 1156.3, "quote_volume": 243.56765, "trades": 10, "taker_buy_volume": 794.3, "taker_buy_quote": 167.33045}, {"ts": 1770626400000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 736.2, "quote_volume": 154.9701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626460000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 1275.5, "quote_volume": 268.3652, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626520000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 4046.4, "quote_volume": 851.92956, "trades": 24, "taker_buy_volume": 1623.6, "taker_buy_quote": 341.93016}, {"ts": 1770626580000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2103, "volume": 600.4, "quote_volume": 126.3194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626640000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 921.7, "quote_volume": 193.72279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626700000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 508.7, "quote_volume": 106.827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626760000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 15413.9, "quote_volume": 3238.55045, "trades": 58, "taker_buy_volume": 12244.9, "taker_buy_quote": 2572.69358}, {"ts": 1770626820000, "open": 0.2103, "high": 0.2103, "low": 0.2101, "close": 0.2101, "volume": 3215.8, "quote_volume": 675.9258, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626880000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 590.9, "quote_volume": 124.0922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626940000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627000000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 3828.0, "quote_volume": 804.2628, "trades": 48, "taker_buy_volume": 3828.0, "taker_buy_quote": 804.2628}, {"ts": 1770627060000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 475.6, "quote_volume": 99.876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627120000, "open": 0.21, "high": 0.21, "low": 0.2098, "close": 0.2098, "volume": 653.7, "quote_volume": 137.15917, "trades": 4, "taker_buy_volume": 40.7, "taker_buy_quote": 8.547}, {"ts": 1770627180000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 128.2, "quote_volume": 26.91722, "trades": 4, "taker_buy_volume": 128.2, "taker_buy_quote": 26.91722}, {"ts": 1770627240000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 47.7, "quote_volume": 10.02177, "trades": 2, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1770627300000, "open": 0.2102, "high": 0.2104, "low": 0.2102, "close": 0.2104, "volume": 831.7, "quote_volume": 174.83765, "trades": 6, "taker_buy_volume": 831.7, "taker_buy_quote": 174.83765}, {"ts": 1770627360000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 3080.0, "quote_volume": 648.53467, "trades": 13, "taker_buy_volume": 3080.0, "taker_buy_quote": 648.53467}, {"ts": 1770627420000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 8787.0, "quote_volume": 1849.02708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627480000, "open": 0.2104, "high": 0.2104, "low": 0.21, "close": 0.2101, "volume": 9434.5, "quote_volume": 1983.36485, "trades": 12, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1770627540000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 2428.6, "quote_volume": 510.006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627600000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 1813.8, "quote_volume": 381.07938, "trades": 25, "taker_buy_volume": 1813.8, "taker_buy_quote": 381.07938}, {"ts": 1770627660000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 47.7, "quote_volume": 10.02654, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02654}, {"ts": 1770627720000, "open": 0.2103, "high": 0.2104, "low": 0.2103, "close": 0.2104, "volume": 4923.3, "quote_volume": 1035.47095, "trades": 16, "taker_buy_volume": 4923.3, "taker_buy_quote": 1035.47095}, {"ts": 1770627780000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 28625.8, "quote_volume": 6020.00098, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627840000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627900000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 3828.0, "quote_volume": 805.0284, "trades": 47, "taker_buy_volume": 3828.0, "taker_buy_quote": 805.0284}, {"ts": 1770627960000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 817.3, "quote_volume": 171.79169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628020000, "open": 0.2102, "high": 0.2105, "low": 0.2102, "close": 0.2105, "volume": 329.6, "quote_volume": 69.34451, "trades": 8, "taker_buy_volume": 329.6, "taker_buy_quote": 69.34451}, {"ts": 1770628080000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628140000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 2758.7, "quote_volume": 580.91958, "trades": 6, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02456}, {"ts": 1770628200000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 47.6, "quote_volume": 10.01028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628260000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2103, "volume": 2752.2, "quote_volume": 578.54504, "trades": 28, "taker_buy_volume": 84.2, "taker_buy_quote": 17.70726}, {"ts": 1770628320000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 505.4, "quote_volume": 106.28562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628380000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 668.6, "quote_volume": 140.60658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628440000, "open": 0.2103, "high": 0.2103, "low": 0.21, "close": 0.21, "volume": 891.5, "quote_volume": 187.25202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628500000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628560000, "open": 0.2101, "high": 0.2103, "low": 0.2099, "close": 0.2099, "volume": 2365.1, "quote_volume": 496.94237, "trades": 11, "taker_buy_volume": 669.7, "taker_buy_quote": 140.8236}, {"ts": 1770628620000, "open": 0.2098, "high": 0.2098, "low": 0.2096, "close": 0.2097, "volume": 191.2, "quote_volume": 40.09464, "trades": 5, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02366}, {"ts": 1770628680000, "open": 0.2098, "high": 0.2098, "low": 0.2096, "close": 0.2096, "volume": 378.6, "quote_volume": 79.39517, "trades": 6, "taker_buy_volume": 75.3, "taker_buy_quote": 15.79794}, {"ts": 1770628740000, "open": 0.2095, "high": 0.2097, "low": 0.2095, "close": 0.2097, "volume": 143.4, "quote_volume": 30.05664, "trades": 5, "taker_buy_volume": 95.6, "taker_buy_quote": 20.04254}, {"ts": 1770628800000, "open": 0.2098, "high": 0.21, "low": 0.2098, "close": 0.21, "volume": 1219.6, "quote_volume": 255.97084, "trades": 13, "taker_buy_volume": 1219.6, "taker_buy_quote": 255.97084}, {"ts": 1770628860000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 224.3, "quote_volume": 47.07242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628920000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 360.0, "quote_volume": 75.564, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 75.564}, {"ts": 1770628980000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 1172.2, "quote_volume": 246.06896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629040000, "open": 0.2098, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 1453.4, "quote_volume": 304.89218, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629100000, "open": 0.2099, "high": 0.2101, "low": 0.2099, "close": 0.2101, "volume": 4276.2, "quote_volume": 897.81202, "trades": 17, "taker_buy_volume": 1923.2, "taker_buy_quote": 403.91732}, {"ts": 1770629160000, "open": 0.2101, "high": 0.2102, "low": 0.21, "close": 0.2102, "volume": 1237.5, "quote_volume": 260.01738, "trades": 14, "taker_buy_volume": 948.0, "taker_buy_quote": 199.1982}, {"ts": 1770629220000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629280000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 47.7, "quote_volume": 10.017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629400000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 95.5, "quote_volume": 20.04067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629460000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 4068.6, "quote_volume": 854.01222, "trades": 55, "taker_buy_volume": 4037.6, "taker_buy_quote": 847.50532}, {"ts": 1770629520000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 300.8, "quote_volume": 63.14102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629580000, "open": 0.2098, "high": 0.2098, "low": 0.2096, "close": 0.2096, "volume": 143.4, "quote_volume": 30.07098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629640000, "open": 0.2096, "high": 0.2099, "low": 0.2096, "close": 0.2099, "volume": 3720.8, "quote_volume": 780.1826, "trades": 37, "taker_buy_volume": 3720.8, "taker_buy_quote": 780.1826}, {"ts": 1770629700000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 167.4, "quote_volume": 35.13249, "trades": 4, "taker_buy_volume": 87.7, "taker_buy_quote": 18.40823}, {"ts": 1770629760000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 47.8, "quote_volume": 10.03322, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.03322}, {"ts": 1770629820000, "open": 0.21, "high": 0.2101, "low": 0.2098, "close": 0.2098, "volume": 1502.8, "quote_volume": 315.60303, "trades": 10, "taker_buy_volume": 886.0, "taker_buy_quote": 186.13672}, {"ts": 1770629880000, "open": 0.2097, "high": 0.2097, "low": 0.2093, "close": 0.2093, "volume": 2482.5, "quote_volume": 520.51807, "trades": 17, "taker_buy_volume": 1722.0, "taker_buy_quote": 361.09862}, {"ts": 1770629940000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 4628.0, "quote_volume": 968.6404, "trades": 51, "taker_buy_volume": 3828.0, "taker_buy_quote": 801.2004}, {"ts": 1770630000000, "open": 0.2094, "high": 0.2096, "low": 0.2094, "close": 0.2095, "volume": 14565.9, "quote_volume": 3051.91664, "trades": 34, "taker_buy_volume": 9406.0, "taker_buy_quote": 1970.91759}, {"ts": 1770630060000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 282.5, "quote_volume": 59.18375, "trades": 1, "taker_buy_volume": 282.5, "taker_buy_quote": 59.18375}, {"ts": 1770630120000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 282.5, "quote_volume": 59.18375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630180000, "open": 0.2096, "high": 0.2096, "low": 0.2095, "close": 0.2095, "volume": 1404.6, "quote_volume": 294.36986, "trades": 12, "taker_buy_volume": 1162.8, "taker_buy_quote": 243.68858}, {"ts": 1770630240000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 47.8, "quote_volume": 10.01888, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.01888}, {"ts": 1770630300000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630360000, "open": 0.2097, "high": 0.2101, "low": 0.2097, "close": 0.2101, "volume": 3885.3, "quote_volume": 815.62695, "trades": 12, "taker_buy_volume": 3885.3, "taker_buy_quote": 815.62695}, {"ts": 1770630420000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 504.6, "quote_volume": 106.01336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630480000, "open": 0.21, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 2661.3, "quote_volume": 559.13593, "trades": 35, "taker_buy_volume": 2629.3, "taker_buy_quote": 552.41593}, {"ts": 1770630540000, "open": 0.21, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 588.9, "quote_volume": 123.67377, "trades": 4, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1770630600000, "open": 0.2099, "high": 0.2099, "low": 0.2097, "close": 0.2097, "volume": 143.3, "quote_volume": 30.06433, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630660000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 846.3, "quote_volume": 177.38448, "trades": 12, "taker_buy_volume": 798.5, "taker_buy_quote": 167.3656}, {"ts": 1770630720000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630780000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630840000, "open": 0.2096, "high": 0.2098, "low": 0.2096, "close": 0.2098, "volume": 1586.5, "quote_volume": 332.67338, "trades": 11, "taker_buy_volume": 1586.5, "taker_buy_quote": 332.67338}, {"ts": 1770630900000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 3285.5, "quote_volume": 689.2979, "trades": 4, "taker_buy_volume": 1049.0, "taker_buy_quote": 220.0802}, {"ts": 1770630960000, "open": 0.2098, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 85.9, "quote_volume": 18.0266, "trades": 2, "taker_buy_volume": 47.8, "taker_buy_quote": 10.03322}, {"ts": 1770631020000, "open": 0.21, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 912.9, "quote_volume": 191.76694, "trades": 7, "taker_buy_volume": 495.8, "taker_buy_quote": 104.139}, {"ts": 1770631080000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 47.7, "quote_volume": 10.01223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631140000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631200000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631260000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1107.7, "quote_volume": 232.617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631320000, "open": 0.21, "high": 0.2107, "low": 0.21, "close": 0.2103, "volume": 3000.0, "quote_volume": 630.3325, "trades": 47, "taker_buy_volume": 2968.0, "taker_buy_quote": 623.6029}, {"ts": 1770631380000, "open": 0.2103, "high": 0.2104, "low": 0.2102, "close": 0.2102, "volume": 631.2, "quote_volume": 132.7696, "trades": 4, "taker_buy_volume": 330.0, "taker_buy_quote": 69.432}, {"ts": 1770631440000, "open": 0.2103, "high": 0.2103, "low": 0.2098, "close": 0.2098, "volume": 234.1, "quote_volume": 49.16445, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631500000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 784.2, "quote_volume": 164.3731, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631560000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 688.6, "quote_volume": 144.33056, "trades": 1, "taker_buy_volume": 688.6, "taker_buy_quote": 144.33056}, {"ts": 1770631620000, "open": 0.2097, "high": 0.2099, "low": 0.2097, "close": 0.2099, "volume": 9533.4, "quote_volume": 2000.16764, "trades": 9, "taker_buy_volume": 9049.8, "taker_buy_quote": 1898.68418}, {"ts": 1770631680000, "open": 0.21, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 95.5, "quote_volume": 20.05977, "trades": 4, "taker_buy_volume": 95.5, "taker_buy_quote": 20.05977}, {"ts": 1770631740000, "open": 0.21, "high": 0.2103, "low": 0.21, "close": 0.2102, "volume": 3430.5, "quote_volume": 720.91071, "trades": 14, "taker_buy_volume": 3141.0, "taker_buy_quote": 660.06735}, {"ts": 1770631800000, "open": 0.2103, "high": 0.2106, "low": 0.2102, "close": 0.2104, "volume": 1290.3, "quote_volume": 271.46224, "trades": 16, "taker_buy_volume": 399.9, "taker_buy_quote": 84.20466}, {"ts": 1770631860000, "open": 0.2103, "high": 0.2103, "low": 0.2096, "close": 0.2102, "volume": 61570.5, "quote_volume": 12930.18913, "trades": 95, "taker_buy_volume": 9247.7, "taker_buy_quote": 1941.98881}, {"ts": 1770631920000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 552.9, "quote_volume": 116.109, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631980000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 736.3, "quote_volume": 154.54937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632040000, "open": 0.2098, "high": 0.2098, "low": 0.2094, "close": 0.2094, "volume": 927.6, "quote_volume": 194.42496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632100000, "open": 0.2093, "high": 0.2093, "low": 0.2085, "close": 0.2086, "volume": 5534.5, "quote_volume": 1155.31567, "trades": 87, "taker_buy_volume": 4417.5, "taker_buy_quote": 922.28235}, {"ts": 1770632160000, "open": 0.2086, "high": 0.2086, "low": 0.2083, "close": 0.2086, "volume": 6483.4, "quote_volume": 1351.81239, "trades": 59, "taker_buy_volume": 6173.7, "taker_buy_quote": 1287.278}, {"ts": 1770632220000, "open": 0.2084, "high": 0.2085, "low": 0.2072, "close": 0.2079, "volume": 140591.1, "quote_volume": 29221.76704, "trades": 330, "taker_buy_volume": 39341.7, "taker_buy_quote": 8179.23003}, {"ts": 1770632280000, "open": 0.208, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 5542.0, "quote_volume": 1152.89533, "trades": 19, "taker_buy_volume": 5252.0, "taker_buy_quote": 1092.55115}, {"ts": 1770632340000, "open": 0.208, "high": 0.2085, "low": 0.208, "close": 0.2083, "volume": 15424.4, "quote_volume": 3211.86509, "trades": 73, "taker_buy_volume": 14176.3, "taker_buy_quote": 2951.91434}, {"ts": 1770632400000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 3211.3, "quote_volume": 668.59986, "trades": 37, "taker_buy_volume": 3025.6, "taker_buy_quote": 629.93712}, {"ts": 1770632460000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 1130.5, "quote_volume": 235.3701, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632520000, "open": 0.2081, "high": 0.2081, "low": 0.2078, "close": 0.2078, "volume": 192.7, "quote_volume": 40.07195, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632580000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 7535.4, "quote_volume": 1565.96918, "trades": 60, "taker_buy_volume": 7003.6, "taker_buy_quote": 1455.43696}, {"ts": 1770632640000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 64.0, "quote_volume": 13.2928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632700000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632760000, "open": 0.2078, "high": 0.2078, "low": 0.2075, "close": 0.2076, "volume": 6833.0, "quote_volume": 1419.22893, "trades": 19, "taker_buy_volume": 637.8, "taker_buy_quote": 132.40728}, {"ts": 1770632820000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2078, "volume": 5615.0, "quote_volume": 1166.05961, "trades": 50, "taker_buy_volume": 5615.0, "taker_buy_quote": 1166.05961}, {"ts": 1770632880000, "open": 0.2077, "high": 0.2077, "low": 0.2074, "close": 0.2075, "volume": 2341.0, "quote_volume": 485.89041, "trades": 28, "taker_buy_volume": 1556.0, "taker_buy_quote": 322.87}, {"ts": 1770632940000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 2871.4, "quote_volume": 595.52836, "trades": 28, "taker_buy_volume": 2871.4, "taker_buy_quote": 595.52836}, {"ts": 1770633000000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 1534.2, "quote_volume": 318.3465, "trades": 5, "taker_buy_volume": 737.0, "taker_buy_quote": 152.9275}, {"ts": 1770633060000, "open": 0.2075, "high": 0.2075, "low": 0.2072, "close": 0.2072, "volume": 2593.6, "quote_volume": 537.59122, "trades": 19, "taker_buy_volume": 2228.2, "taker_buy_quote": 461.79477}, {"ts": 1770633120000, "open": 0.2071, "high": 0.2071, "low": 0.2067, "close": 0.2067, "volume": 6680.6, "quote_volume": 1381.55215, "trades": 42, "taker_buy_volume": 3840.9, "taker_buy_quote": 794.33113}, {"ts": 1770633180000, "open": 0.2066, "high": 0.2069, "low": 0.2066, "close": 0.2067, "volume": 15743.0, "quote_volume": 3255.85734, "trades": 76, "taker_buy_volume": 15281.0, "taker_buy_quote": 3160.3447}, {"ts": 1770633240000, "open": 0.2067, "high": 0.2068, "low": 0.2065, "close": 0.2065, "volume": 2436.7, "quote_volume": 503.61991, "trades": 39, "taker_buy_volume": 1851.5, "taker_buy_quote": 382.7099}, {"ts": 1770633300000, "open": 0.2067, "high": 0.2068, "low": 0.2067, "close": 0.2068, "volume": 2171.0, "quote_volume": 448.95058, "trades": 8, "taker_buy_volume": 2171.0, "taker_buy_quote": 448.95058}, {"ts": 1770633360000, "open": 0.2068, "high": 0.2068, "low": 0.2063, "close": 0.2063, "volume": 5651.7, "quote_volume": 1167.19653, "trades": 60, "taker_buy_volume": 4917.8, "taker_buy_quote": 1015.59391}, {"ts": 1770633420000, "open": 0.2064, "high": 0.2069, "low": 0.2064, "close": 0.2069, "volume": 7038.4, "quote_volume": 1454.00077, "trades": 78, "taker_buy_volume": 6989.9, "taker_buy_quote": 1443.98552}, {"ts": 1770633480000, "open": 0.207, "high": 0.2073, "low": 0.2069, "close": 0.2069, "volume": 6591.0, "quote_volume": 1365.0707, "trades": 31, "taker_buy_volume": 4748.4, "taker_buy_quote": 983.39504}, {"ts": 1770633540000, "open": 0.2068, "high": 0.2069, "low": 0.2067, "close": 0.2069, "volume": 3667.6, "quote_volume": 758.81208, "trades": 37, "taker_buy_volume": 3254.0, "taker_buy_quote": 673.2526}, {"ts": 1770633600000, "open": 0.2068, "high": 0.207, "low": 0.2067, "close": 0.2067, "volume": 2753.8, "quote_volume": 569.66783, "trades": 19, "taker_buy_volume": 785.5, "taker_buy_quote": 162.45593}, {"ts": 1770633660000, "open": 0.2067, "high": 0.2067, "low": 0.2063, "close": 0.2063, "volume": 8369.4, "quote_volume": 1728.15644, "trades": 107, "taker_buy_volume": 8019.9, "taker_buy_quote": 1656.00613}, {"ts": 1770633720000, "open": 0.2062, "high": 0.2062, "low": 0.2061, "close": 0.2061, "volume": 363.0, "quote_volume": 74.81899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633780000, "open": 0.2061, "high": 0.2062, "low": 0.2061, "close": 0.2062, "volume": 3676.5, "quote_volume": 757.81407, "trades": 40, "taker_buy_volume": 3407.3, "taker_buy_quote": 702.30503}, {"ts": 1770633840000, "open": 0.2061, "high": 0.2064, "low": 0.206, "close": 0.2062, "volume": 8299.3, "quote_volume": 1710.93399, "trades": 79, "taker_buy_volume": 6488.8, "taker_buy_quote": 1337.75375}, {"ts": 1770633900000, "open": 0.2062, "high": 0.2065, "low": 0.2062, "close": 0.2063, "volume": 3017.2, "quote_volume": 622.76794, "trades": 13, "taker_buy_volume": 1693.0, "taker_buy_quote": 349.51176}, {"ts": 1770633960000, "open": 0.2064, "high": 0.2067, "low": 0.2063, "close": 0.2067, "volume": 273.8, "quote_volume": 56.53833, "trades": 8, "taker_buy_volume": 242.8, "taker_buy_quote": 50.14303}, {"ts": 1770634020000, "open": 0.2065, "high": 0.2065, "low": 0.2062, "close": 0.2062, "volume": 1080.0, "quote_volume": 222.92289, "trades": 9, "taker_buy_volume": 343.0, "taker_buy_quote": 70.8295}, {"ts": 1770634080000, "open": 0.2062, "high": 0.2062, "low": 0.2058, "close": 0.2058, "volume": 2486.1, "quote_volume": 511.88619, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634140000, "open": 0.2059, "high": 0.2061, "low": 0.2059, "close": 0.2059, "volume": 6673.6, "quote_volume": 1374.96613, "trades": 63, "taker_buy_volume": 6207.1, "taker_buy_quote": 1278.84507}, {"ts": 1770634200000, "open": 0.2061, "high": 0.2064, "low": 0.2061, "close": 0.2064, "volume": 2698.8, "quote_volume": 556.55611, "trades": 18, "taker_buy_volume": 2429.6, "taker_buy_quote": 500.99323}, {"ts": 1770634260000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 48.6, "quote_volume": 10.02618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634320000, "open": 0.2064, "high": 0.2066, "low": 0.2064, "close": 0.2064, "volume": 5271.0, "quote_volume": 1088.40766, "trades": 35, "taker_buy_volume": 1512.2, "taker_buy_quote": 312.31454}, {"ts": 1770634380000, "open": 0.2065, "high": 0.2067, "low": 0.2065, "close": 0.2065, "volume": 1959.9, "quote_volume": 404.82914, "trades": 9, "taker_buy_volume": 1927.9, "taker_buy_quote": 398.22114}, {"ts": 1770634440000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634500000, "open": 0.2065, "high": 0.2069, "low": 0.2065, "close": 0.2069, "volume": 2953.8, "quote_volume": 610.5903, "trades": 20, "taker_buy_volume": 2953.8, "taker_buy_quote": 610.5903}, {"ts": 1770634560000, "open": 0.2068, "high": 0.2069, "low": 0.2067, "close": 0.2067, "volume": 14087.9, "quote_volume": 2912.36017, "trades": 26, "taker_buy_volume": 1010.6, "taker_buy_quote": 208.95057}, {"ts": 1770634620000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634680000, "open": 0.2066, "high": 0.2066, "low": 0.2065, "close": 0.2065, "volume": 2271.8, "quote_volume": 469.28062, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634740000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 688.6, "quote_volume": 142.1959, "trades": 1, "taker_buy_volume": 688.6, "taker_buy_quote": 142.1959}, {"ts": 1770634800000, "open": 0.2066, "high": 0.2072, "low": 0.2066, "close": 0.2072, "volume": 5800.2, "quote_volume": 1200.2539, "trades": 27, "taker_buy_volume": 3782.1, "taker_buy_quote": 782.16248}, {"ts": 1770634860000, "open": 0.2073, "high": 0.2078, "low": 0.2073, "close": 0.2078, "volume": 3553.4, "quote_volume": 736.99646, "trades": 42, "taker_buy_volume": 3553.4, "taker_buy_quote": 736.99646}, {"ts": 1770634920000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 3156.5, "quote_volume": 655.52709, "trades": 13, "taker_buy_volume": 48.2, "taker_buy_quote": 10.0015}, {"ts": 1770634980000, "open": 0.2074, "high": 0.2079, "low": 0.2073, "close": 0.2079, "volume": 2028.8, "quote_volume": 421.54088, "trades": 12, "taker_buy_volume": 1570.2, "taker_buy_quote": 326.27789}, {"ts": 1770635040000, "open": 0.2079, "high": 0.2079, "low": 0.2076, "close": 0.2076, "volume": 4507.2, "quote_volume": 935.78994, "trades": 46, "taker_buy_volume": 3236.0, "taker_buy_quote": 671.7936}, {"ts": 1770635100000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 269.2, "quote_volume": 55.91284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635160000, "open": 0.2075, "high": 0.2075, "low": 0.2074, "close": 0.2074, "volume": 1619.2, "quote_volume": 335.90741, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635220000, "open": 0.2076, "high": 0.2077, "low": 0.2076, "close": 0.2076, "volume": 3043.1, "quote_volume": 631.98111, "trades": 24, "taker_buy_volume": 2383.8, "taker_buy_quote": 495.11043}, {"ts": 1770635280000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635340000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2078, "volume": 479.3, "quote_volume": 99.58405, "trades": 4, "taker_buy_volume": 479.3, "taker_buy_quote": 99.58405}, {"ts": 1770635400000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 49.7, "quote_volume": 10.31772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635460000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635520000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 1157.8, "quote_volume": 240.2435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635580000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 167.8, "quote_volume": 34.83528, "trades": 1, "taker_buy_volume": 167.8, "taker_buy_quote": 34.83528}, {"ts": 1770635640000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635700000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 3249.7, "quote_volume": 674.29826, "trades": 43, "taker_buy_volume": 3153.1, "taker_buy_quote": 654.26825}, {"ts": 1770635760000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 48.3, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.01742}, {"ts": 1770635820000, "open": 0.2072, "high": 0.2074, "low": 0.2072, "close": 0.2074, "volume": 3990.9, "quote_volume": 827.3088, "trades": 50, "taker_buy_volume": 3206.3, "taker_buy_quote": 664.67082}, {"ts": 1770635880000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 1262.9, "quote_volume": 262.16371, "trades": 12, "taker_buy_volume": 479.3, "taker_buy_quote": 99.49785}, {"ts": 1770635940000, "open": 0.2074, "high": 0.2074, "low": 0.2072, "close": 0.2072, "volume": 145.1, "quote_volume": 30.07922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636000000, "open": 0.2071, "high": 0.2074, "low": 0.2071, "close": 0.2074, "volume": 414.3, "quote_volume": 85.8257, "trades": 6, "taker_buy_volume": 96.7, "taker_buy_quote": 20.05074}, {"ts": 1770636060000, "open": 0.2075, "high": 0.2078, "low": 0.2075, "close": 0.2078, "volume": 656.8, "quote_volume": 136.38209, "trades": 8, "taker_buy_volume": 656.8, "taker_buy_quote": 136.38209}, {"ts": 1770636120000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 48.2, "quote_volume": 10.01596, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1770636180000, "open": 0.2079, "high": 0.2079, "low": 0.2077, "close": 0.2077, "volume": 289.2, "quote_volume": 60.0813, "trades": 5, "taker_buy_volume": 48.2, "taker_buy_quote": 10.02078}, {"ts": 1770636240000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 479.2, "quote_volume": 99.52984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636300000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 257.0, "quote_volume": 53.4046, "trades": 4, "taker_buy_volume": 257.0, "taker_buy_quote": 53.4046}, {"ts": 1770636360000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 3862.3, "quote_volume": 802.65154, "trades": 48, "taker_buy_volume": 3862.3, "taker_buy_quote": 802.65154}, {"ts": 1770636420000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 2301.9, "quote_volume": 478.53325, "trades": 11, "taker_buy_volume": 48.2, "taker_buy_quote": 10.02078}, {"ts": 1770636480000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 13962.7, "quote_volume": 2901.6137, "trades": 11, "taker_buy_volume": 688.6, "taker_buy_quote": 143.15994}, {"ts": 1770636540000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 48.2, "quote_volume": 10.01114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636600000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 1760.4, "quote_volume": 365.98234, "trades": 10, "taker_buy_volume": 1760.4, "taker_buy_quote": 365.98234}, {"ts": 1770636660000, "open": 0.208, "high": 0.208, "low": 0.2077, "close": 0.2077, "volume": 822.0, "quote_volume": 170.88304, "trades": 4, "taker_buy_volume": 725.6, "taker_buy_quote": 150.85594}, {"ts": 1770636720000, "open": 0.2076, "high": 0.2076, "low": 0.2073, "close": 0.2074, "volume": 3911.7, "quote_volume": 811.96224, "trades": 13, "taker_buy_volume": 372.0, "taker_buy_quote": 77.1495}, {"ts": 1770636780000, "open": 0.2073, "high": 0.2074, "low": 0.2072, "close": 0.2072, "volume": 880.3, "quote_volume": 182.48618, "trades": 6, "taker_buy_volume": 48.3, "taker_buy_quote": 10.01742}, {"ts": 1770636840000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636900000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636960000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 370.4, "quote_volume": 76.78392, "trades": 5, "taker_buy_volume": 370.4, "taker_buy_quote": 76.78392}, {"ts": 1770637020000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637080000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 142.4, "quote_volume": 29.51952, "trades": 6, "taker_buy_volume": 142.4, "taker_buy_quote": 29.51952}, {"ts": 1770637140000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 48.4, "quote_volume": 10.02848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637200000, "open": 0.2073, "high": 0.2075, "low": 0.2073, "close": 0.2075, "volume": 2441.3, "quote_volume": 506.32561, "trades": 5, "taker_buy_volume": 2441.3, "taker_buy_quote": 506.32561}, {"ts": 1770637260000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 784.3, "quote_volume": 162.82068, "trades": 3, "taker_buy_volume": 256.0, "taker_buy_quote": 53.1456}, {"ts": 1770637320000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 688.6, "quote_volume": 142.8845, "trades": 1, "taker_buy_volume": 688.6, "taker_buy_quote": 142.8845}, {"ts": 1770637380000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637440000, "open": 0.2074, "high": 0.2074, "low": 0.2073, "close": 0.2073, "volume": 96.7, "quote_volume": 20.05074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637500000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 90.0, "quote_volume": 18.657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637560000, "open": 0.2072, "high": 0.2072, "low": 0.2071, "close": 0.2071, "volume": 462.6, "quote_volume": 95.84588, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637620000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 321.4, "quote_volume": 66.5298, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 56.511}, {"ts": 1770637680000, "open": 0.2071, "high": 0.2074, "low": 0.2071, "close": 0.2074, "volume": 10912.1, "quote_volume": 2260.87978, "trades": 29, "taker_buy_volume": 10912.1, "taker_buy_quote": 2260.87978}, {"ts": 1770637740000, "open": 0.2074, "high": 0.2074, "low": 0.2073, "close": 0.2073, "volume": 482.5, "quote_volume": 100.054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637800000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 365.8, "quote_volume": 75.89867, "trades": 3, "taker_buy_volume": 96.6, "taker_buy_quote": 20.03967}, {"ts": 1770637860000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637920000, "open": 0.2074, "high": 0.2074, "low": 0.2072, "close": 0.2072, "volume": 1908.6, "quote_volume": 395.51149, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637980000, "open": 0.2073, "high": 0.2073, "low": 0.2072, "close": 0.2072, "volume": 557.5, "quote_volume": 115.56483, "trades": 9, "taker_buy_volume": 508.3, "taker_buy_quote": 105.37059}, {"ts": 1770638040000, "open": 0.2072, "high": 0.2075, "low": 0.2072, "close": 0.2075, "volume": 4255.2, "quote_volume": 882.18557, "trades": 45, "taker_buy_volume": 3772.8, "taker_buy_quote": 782.23229}, {"ts": 1770638100000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 483.7, "quote_volume": 100.31938, "trades": 1, "taker_buy_volume": 483.7, "taker_buy_quote": 100.31938}, {"ts": 1770638160000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2074, "volume": 677.6, "quote_volume": 140.48592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638220000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 312.3, "quote_volume": 64.77102, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638280000, "open": 0.2074, "high": 0.2074, "low": 0.2072, "close": 0.2072, "volume": 1117.4, "quote_volume": 231.62687, "trades": 6, "taker_buy_volume": 483.8, "taker_buy_quote": 100.34012}, {"ts": 1770638340000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 688.6, "quote_volume": 142.74678, "trades": 1, "taker_buy_volume": 688.6, "taker_buy_quote": 142.74678}, {"ts": 1770638400000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 48.3, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.01742}, {"ts": 1770638460000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638520000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638580000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 411.7, "quote_volume": 85.42775, "trades": 4, "taker_buy_volume": 411.7, "taker_buy_quote": 85.42775}, {"ts": 1770638640000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 89.1, "quote_volume": 18.49716, "trades": 3, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1770638700000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 736.9, "quote_volume": 152.90675, "trades": 2, "taker_buy_volume": 688.6, "taker_buy_quote": 142.8845}, {"ts": 1770638760000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638820000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 48.3, "quote_volume": 10.02708, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1770638880000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 785.2, "quote_volume": 163.07638, "trades": 3, "taker_buy_volume": 736.9, "taker_buy_quote": 153.05413}, {"ts": 1770638940000, "open": 0.2076, "high": 0.2083, "low": 0.2076, "close": 0.2083, "volume": 18673.5, "quote_volume": 3886.75137, "trades": 80, "taker_buy_volume": 17688.4, "taker_buy_quote": 3681.55504}, {"ts": 1770639000000, "open": 0.2081, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 9770.6, "quote_volume": 2032.25582, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639060000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639120000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1058.0, "quote_volume": 220.064, "trades": 14, "taker_buy_volume": 1058.0, "taker_buy_quote": 220.064}, {"ts": 1770639180000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639240000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 720.6, "quote_volume": 149.8848, "trades": 2, "taker_buy_volume": 688.6, "taker_buy_quote": 143.2288}, {"ts": 1770639300000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 1130.5, "quote_volume": 235.03095, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639360000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 769.7, "quote_volume": 159.94366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639420000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 1475.4, "quote_volume": 306.5833, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639480000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 48.2, "quote_volume": 10.00632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639540000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2078, "volume": 3759.0, "quote_volume": 780.5418, "trades": 38, "taker_buy_volume": 3759.0, "taker_buy_quote": 780.5418}, {"ts": 1770639600000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639660000, "open": 0.2078, "high": 0.2089, "low": 0.2078, "close": 0.2087, "volume": 42187.0, "quote_volume": 8791.18907, "trades": 107, "taker_buy_volume": 37271.3, "taker_buy_quote": 7766.38757}, {"ts": 1770639720000, "open": 0.2086, "high": 0.2086, "low": 0.2084, "close": 0.2084, "volume": 6773.7, "quote_volume": 1411.76296, "trades": 12, "taker_buy_volume": 734.9, "taker_buy_quote": 153.19375}, {"ts": 1770639780000, "open": 0.2084, "high": 0.2094, "low": 0.2084, "close": 0.2089, "volume": 83887.1, "quote_volume": 17521.20312, "trades": 107, "taker_buy_volume": 46138.2, "taker_buy_quote": 9631.99531}, {"ts": 1770639840000, "open": 0.2088, "high": 0.2088, "low": 0.2087, "close": 0.2087, "volume": 10263.4, "quote_volume": 2142.11112, "trades": 13, "taker_buy_volume": 992.4, "taker_buy_quote": 207.21312}, {"ts": 1770639900000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 1053.0, "quote_volume": 219.93644, "trades": 3, "taker_buy_volume": 1053.0, "taker_buy_quote": 219.93644}, {"ts": 1770639960000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640020000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 688.6, "quote_volume": 143.77968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640080000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 688.6, "quote_volume": 143.71082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640140000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640200000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 736.7, "quote_volume": 153.60676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640260000, "open": 0.2086, "high": 0.2087, "low": 0.2086, "close": 0.2087, "volume": 1546.4, "quote_volume": 322.66886, "trades": 9, "taker_buy_volume": 1515.4, "taker_buy_quote": 316.19916}, {"ts": 1770640320000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 10064.3, "quote_volume": 2101.43384, "trades": 8, "taker_buy_volume": 10032.3, "taker_buy_quote": 2094.74904}, {"ts": 1770640380000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 297.0, "quote_volume": 62.0433, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 62.0433}, {"ts": 1770640440000, "open": 0.209, "high": 0.2092, "low": 0.209, "close": 0.2092, "volume": 2314.6, "quote_volume": 483.9088, "trades": 9, "taker_buy_volume": 1626.0, "taker_buy_quote": 339.9914}, {"ts": 1770640500000, "open": 0.2092, "high": 0.2096, "low": 0.2092, "close": 0.2096, "volume": 2548.6, "quote_volume": 533.83587, "trades": 14, "taker_buy_volume": 2516.0, "taker_buy_quote": 527.01595}, {"ts": 1770640560000, "open": 0.2096, "high": 0.2099, "low": 0.2094, "close": 0.2094, "volume": 15944.4, "quote_volume": 3342.12276, "trades": 40, "taker_buy_volume": 2786.6, "taker_buy_quote": 584.41254}, {"ts": 1770640620000, "open": 0.2095, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 2237.6, "quote_volume": 468.987, "trades": 8, "taker_buy_volume": 2237.6, "taker_buy_quote": 468.987}, {"ts": 1770640680000, "open": 0.2097, "high": 0.2099, "low": 0.2094, "close": 0.2097, "volume": 28603.3, "quote_volume": 5995.34723, "trades": 41, "taker_buy_volume": 10870.1, "taker_buy_quote": 2278.90163}, {"ts": 1770640740000, "open": 0.2097, "high": 0.2099, "low": 0.2097, "close": 0.2098, "volume": 1601.6, "quote_volume": 335.98832, "trades": 13, "taker_buy_volume": 1422.0, "taker_buy_quote": 298.30824}, {"ts": 1770640800000, "open": 0.2097, "high": 0.2097, "low": 0.2087, "close": 0.2091, "volume": 79258.7, "quote_volume": 16582.50795, "trades": 117, "taker_buy_volume": 6400.9, "taker_buy_quote": 1338.2542}, {"ts": 1770640860000, "open": 0.2088, "high": 0.2091, "low": 0.2083, "close": 0.2086, "volume": 65226.8, "quote_volume": 13611.85481, "trades": 144, "taker_buy_volume": 18821.7, "taker_buy_quote": 3928.91624}, {"ts": 1770640920000, "open": 0.2087, "high": 0.2089, "low": 0.2085, "close": 0.2089, "volume": 8649.1, "quote_volume": 1804.86483, "trades": 26, "taker_buy_volume": 3051.0, "taker_buy_quote": 636.84905}, {"ts": 1770640980000, "open": 0.2087, "high": 0.2088, "low": 0.2087, "close": 0.2088, "volume": 10237.6, "quote_volume": 2137.54202, "trades": 7, "taker_buy_volume": 9549.0, "taker_buy_quote": 1993.76234}, {"ts": 1770641040000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641100000, "open": 0.2087, "high": 0.2089, "low": 0.2087, "close": 0.2088, "volume": 9279.7, "quote_volume": 1936.99174, "trades": 51, "taker_buy_volume": 7836.8, "taker_buy_quote": 1635.71422}, {"ts": 1770641160000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 1067.3, "quote_volume": 222.74551, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641220000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 48.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641280000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641340000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 96.0, "quote_volume": 20.016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641400000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 1505.2, "quote_volume": 313.69168, "trades": 10, "taker_buy_volume": 688.6, "taker_buy_quote": 143.50424}, {"ts": 1770641460000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 688.6, "quote_volume": 143.50424, "trades": 1, "taker_buy_volume": 688.6, "taker_buy_quote": 143.50424}, {"ts": 1770641520000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 613.6, "quote_volume": 127.9356, "trades": 2, "taker_buy_volume": 613.6, "taker_buy_quote": 127.9356}, {"ts": 1770641580000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641640000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641700000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641760000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641820000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641880000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641940000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642000000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 32.0, "quote_volume": 6.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642060000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 688.6, "quote_volume": 143.5731, "trades": 1, "taker_buy_volume": 688.6, "taker_buy_quote": 143.5731}, {"ts": 1770642120000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 688.6, "quote_volume": 143.50424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642180000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642240000, "open": 0.2084, "high": 0.2084, "low": 0.2082, "close": 0.2082, "volume": 1534.8, "quote_volume": 319.65456, "trades": 8, "taker_buy_volume": 522.0, "taker_buy_quote": 108.7848}, {"ts": 1770642300000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 63.0, "quote_volume": 13.1166, "trades": 2, "taker_buy_volume": 31.0, "taker_buy_quote": 6.4542}, {"ts": 1770642360000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2085, "volume": 1715.0, "quote_volume": 357.56965, "trades": 11, "taker_buy_volume": 946.3, "taker_buy_quote": 197.2925}, {"ts": 1770642420000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 171.8, "quote_volume": 35.8203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642480000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642540000, "open": 0.2086, "high": 0.2089, "low": 0.2086, "close": 0.2089, "volume": 2049.1, "quote_volume": 427.94296, "trades": 11, "taker_buy_volume": 1539.1, "taker_buy_quote": 321.45496}, {"ts": 1770642600000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642660000, "open": 0.209, "high": 0.2095, "low": 0.209, "close": 0.2095, "volume": 12387.6, "quote_volume": 2593.2126, "trades": 40, "taker_buy_volume": 12387.6, "taker_buy_quote": 2593.2126}, {"ts": 1770642720000, "open": 0.2093, "high": 0.2095, "low": 0.2092, "close": 0.2095, "volume": 5912.8, "quote_volume": 1237.76269, "trades": 60, "taker_buy_volume": 4201.0, "taker_buy_quote": 879.6241}, {"ts": 1770642780000, "open": 0.2095, "high": 0.2096, "low": 0.2095, "close": 0.2095, "volume": 1440.9, "quote_volume": 301.90285, "trades": 7, "taker_buy_volume": 1440.9, "taker_buy_quote": 301.90285}, {"ts": 1770642840000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642900000, "open": 0.2093, "high": 0.2093, "low": 0.2091, "close": 0.2091, "volume": 143.7, "quote_volume": 30.06204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642960000, "open": 0.209, "high": 0.209, "low": 0.2086, "close": 0.2086, "volume": 1907.6, "quote_volume": 398.25588, "trades": 24, "taker_buy_volume": 759.4, "taker_buy_quote": 158.48678}, {"ts": 1770643020000, "open": 0.2087, "high": 0.2087, "low": 0.2085, "close": 0.2086, "volume": 7954.3, "quote_volume": 1659.29384, "trades": 9, "taker_buy_volume": 684.0, "taker_buy_quote": 142.7508}, {"ts": 1770643080000, "open": 0.2086, "high": 0.2087, "low": 0.2086, "close": 0.2087, "volume": 10105.1, "quote_volume": 2108.65297, "trades": 53, "taker_buy_volume": 9416.5, "taker_buy_quote": 1964.94215}, {"ts": 1770643140000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 3476.0, "quote_volume": 725.84252, "trades": 5, "taker_buy_volume": 3476.0, "taker_buy_quote": 725.84252}, {"ts": 1770643200000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 79.0, "quote_volume": 16.5031, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 16.5031}, {"ts": 1770643260000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 150.5, "quote_volume": 31.43945, "trades": 2, "taker_buy_volume": 150.5, "taker_buy_quote": 31.43945}, {"ts": 1770643320000, "open": 0.209, "high": 0.2093, "low": 0.209, "close": 0.2091, "volume": 1115.9, "quote_volume": 233.3786, "trades": 9, "taker_buy_volume": 1036.0, "taker_buy_quote": 216.66831}, {"ts": 1770643380000, "open": 0.209, "high": 0.209, "low": 0.2089, "close": 0.2089, "volume": 96.0, "quote_volume": 20.0592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643440000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 851.0, "quote_volume": 177.9441, "trades": 7, "taker_buy_volume": 851.0, "taker_buy_quote": 177.9441}, {"ts": 1770643500000, "open": 0.209, "high": 0.209, "low": 0.2089, "close": 0.2089, "volume": 95.8, "quote_volume": 20.01741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643560000, "open": 0.2089, "high": 0.209, "low": 0.2089, "close": 0.209, "volume": 3847.6, "quote_volume": 803.96555, "trades": 7, "taker_buy_volume": 3159.0, "taker_buy_quote": 660.11701}, {"ts": 1770643620000, "open": 0.2091, "high": 0.2091, "low": 0.209, "close": 0.2091, "volume": 1811.9, "quote_volume": 378.72483, "trades": 5, "taker_buy_volume": 1123.3, "taker_buy_quote": 234.80743}, {"ts": 1770643680000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 246.0, "quote_volume": 51.3648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 3035.0, "quote_volume": 634.315, "trades": 5, "taker_buy_volume": 3035.0, "taker_buy_quote": 634.315}, {"ts": 1770643800000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 736.6, "quote_volume": 153.80208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643860000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 96.0, "quote_volume": 20.0304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643920000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 48.1, "quote_volume": 10.02885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643980000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 48.1, "quote_volume": 10.02404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644040000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644100000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 96.0, "quote_volume": 19.99531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644160000, "open": 0.2084, "high": 0.2087, "low": 0.2084, "close": 0.2087, "volume": 1583.0, "quote_volume": 330.2325, "trades": 17, "taker_buy_volume": 1583.0, "taker_buy_quote": 330.2325}, {"ts": 1770644220000, "open": 0.2087, "high": 0.2087, "low": 0.2085, "close": 0.2085, "volume": 5225.2, "quote_volume": 1089.53656, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644280000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 4921.3, "quote_volume": 1026.09105, "trades": 6, "taker_buy_volume": 647.0, "taker_buy_quote": 134.8995}, {"ts": 1770644340000, "open": 0.2085, "high": 0.2087, "low": 0.2085, "close": 0.2087, "volume": 427.2, "quote_volume": 89.08563, "trades": 7, "taker_buy_volume": 427.2, "taker_buy_quote": 89.08563}, {"ts": 1770644400000, "open": 0.2088, "high": 0.2091, "low": 0.2088, "close": 0.2091, "volume": 1528.9, "quote_volume": 319.5561, "trades": 13, "taker_buy_volume": 1084.0, "taker_buy_quote": 226.572}, {"ts": 1770644460000, "open": 0.2089, "high": 0.2089, "low": 0.2087, "close": 0.2087, "volume": 141.0, "quote_volume": 29.4405, "trades": 3, "taker_buy_volume": 45.0, "taker_buy_quote": 9.4005}, {"ts": 1770644520000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644580000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 2135.6, "quote_volume": 445.29549, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644640000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644700000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644760000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 688.6, "quote_volume": 143.5731, "trades": 1, "taker_buy_volume": 688.6, "taker_buy_quote": 143.5731}, {"ts": 1770644820000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 95.0, "quote_volume": 19.8075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644880000, "open": 0.2085, "high": 0.2085, "low": 0.2079, "close": 0.208, "volume": 8778.2, "quote_volume": 1826.00165, "trades": 21, "taker_buy_volume": 1164.6, "taker_buy_quote": 242.16794}, {"ts": 1770644940000, "open": 0.2081, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 144.5, "quote_volume": 30.05599, "trades": 3, "taker_buy_volume": 48.1, "taker_buy_quote": 10.00961}, {"ts": 1770645000000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 4619.5, "quote_volume": 959.9321, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645060000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 48.2, "quote_volume": 10.01114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645120000, "open": 0.2076, "high": 0.2079, "low": 0.2076, "close": 0.2078, "volume": 11581.3, "quote_volume": 2405.8573, "trades": 40, "taker_buy_volume": 5338.9, "taker_buy_quote": 1109.10938}, {"ts": 1770645180000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645240000, "open": 0.2077, "high": 0.2077, "low": 0.2076, "close": 0.2076, "volume": 8096.9, "quote_volume": 1680.92126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645300000, "open": 0.2075, "high": 0.2075, "low": 0.2074, "close": 0.2074, "volume": 365.6, "quote_volume": 75.83027, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645360000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 48.3, "quote_volume": 10.02708, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1770645420000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 736.9, "quote_volume": 152.90675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645480000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 303.3, "quote_volume": 62.90442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645540000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 48.3, "quote_volume": 10.01259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645600000, "open": 0.2074, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 2716.4, "quote_volume": 563.37173, "trades": 14, "taker_buy_volume": 2668.1, "taker_buy_quote": 553.35914}, {"ts": 1770645660000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 707.2, "quote_volume": 146.71876, "trades": 6, "taker_buy_volume": 470.2, "taker_buy_quote": 97.54126}, {"ts": 1770645720000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2077, "volume": 291.6, "quote_volume": 60.56013, "trades": 6, "taker_buy_volume": 196.6, "taker_buy_quote": 40.82863}, {"ts": 1770645780000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 144.7, "quote_volume": 30.03971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645840000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 1498.9, "quote_volume": 310.87186, "trades": 5, "taker_buy_volume": 967.4, "taker_buy_quote": 200.63876}, {"ts": 1770645900000, "open": 0.2074, "high": 0.2074, "low": 0.207, "close": 0.207, "volume": 1921.5, "quote_volume": 398.32043, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645960000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 48.4, "quote_volume": 10.01396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646020000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 316.7, "quote_volume": 65.52523, "trades": 1, "taker_buy_volume": 316.7, "taker_buy_quote": 65.52523}, {"ts": 1770646080000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 125.0, "quote_volume": 25.8625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646140000, "open": 0.2069, "high": 0.2072, "low": 0.2069, "close": 0.2072, "volume": 990.2, "quote_volume": 205.0694, "trades": 7, "taker_buy_volume": 960.9, "taker_buy_quote": 199.00723}, {"ts": 1770646200000, "open": 0.2071, "high": 0.2071, "low": 0.207, "close": 0.207, "volume": 1143.9, "quote_volume": 236.89685, "trades": 8, "taker_buy_volume": 688.6, "taker_buy_quote": 142.60906}, {"ts": 1770646260000, "open": 0.2069, "high": 0.2071, "low": 0.2067, "close": 0.207, "volume": 6126.5, "quote_volume": 1267.64931, "trades": 37, "taker_buy_volume": 5955.8, "taker_buy_quote": 1232.3511}, {"ts": 1770646320000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 848.4, "quote_volume": 175.44912, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 165.44}, {"ts": 1770646380000, "open": 0.2067, "high": 0.2069, "low": 0.2067, "close": 0.2069, "volume": 1282.0, "quote_volume": 265.05685, "trades": 16, "taker_buy_volume": 1233.5, "taker_buy_quote": 255.0319}, {"ts": 1770646440000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 471.2, "quote_volume": 97.49128, "trades": 2, "taker_buy_volume": 471.2, "taker_buy_quote": 97.49128}, {"ts": 1770646500000, "open": 0.207, "high": 0.2072, "low": 0.207, "close": 0.2072, "volume": 419.2, "quote_volume": 86.84372, "trades": 4, "taker_buy_volume": 419.2, "taker_buy_quote": 86.84372}, {"ts": 1770646560000, "open": 0.207, "high": 0.2072, "low": 0.207, "close": 0.2072, "volume": 3405.3, "quote_volume": 705.21527, "trades": 22, "taker_buy_volume": 3356.9, "taker_buy_quote": 695.19647}, {"ts": 1770646620000, "open": 0.207, "high": 0.207, "low": 0.2067, "close": 0.2067, "volume": 1978.6, "quote_volume": 409.36264, "trades": 27, "taker_buy_volume": 1784.9, "taker_buy_quote": 369.29581}, {"ts": 1770646680000, "open": 0.2066, "high": 0.2068, "low": 0.2066, "close": 0.2068, "volume": 848.5, "quote_volume": 175.45522, "trades": 6, "taker_buy_volume": 800.0, "taker_buy_quote": 165.43512}, {"ts": 1770646740000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 1598.0, "quote_volume": 329.987, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646800000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 165.6, "quote_volume": 34.22952, "trades": 2, "taker_buy_volume": 165.6, "taker_buy_quote": 34.22952}, {"ts": 1770646860000, "open": 0.2068, "high": 0.207, "low": 0.2068, "close": 0.207, "volume": 222.9, "quote_volume": 46.1117, "trades": 7, "taker_buy_volume": 222.9, "taker_buy_quote": 46.1117}, {"ts": 1770646920000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 80.4, "quote_volume": 16.62672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646980000, "open": 0.2069, "high": 0.2072, "low": 0.2069, "close": 0.2072, "volume": 193.6, "quote_volume": 40.08488, "trades": 4, "taker_buy_volume": 193.6, "taker_buy_quote": 40.08488}, {"ts": 1770647040000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 667.4, "quote_volume": 138.28528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647100000, "open": 0.2073, "high": 0.2077, "low": 0.2073, "close": 0.2077, "volume": 11413.9, "quote_volume": 2366.79891, "trades": 63, "taker_buy_volume": 10562.8, "taker_buy_quote": 2190.17683}, {"ts": 1770647160000, "open": 0.2076, "high": 0.2076, "low": 0.2073, "close": 0.2073, "volume": 11342.0, "quote_volume": 2352.35555, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647220000, "open": 0.2073, "high": 0.2073, "low": 0.2071, "close": 0.2072, "volume": 1885.4, "quote_volume": 390.58766, "trades": 13, "taker_buy_volume": 1132.0, "taker_buy_quote": 234.5504}, {"ts": 1770647280000, "open": 0.2072, "high": 0.2072, "low": 0.2071, "close": 0.2072, "volume": 8943.4, "quote_volume": 1852.79399, "trades": 32, "taker_buy_volume": 6189.0, "taker_buy_quote": 1282.28889}, {"ts": 1770647340000, "open": 0.2072, "high": 0.2072, "low": 0.2071, "close": 0.2071, "volume": 5839.7, "quote_volume": 1209.65163, "trades": 10, "taker_buy_volume": 3773.9, "taker_buy_quote": 781.75559}, {"ts": 1770647400000, "open": 0.2072, "high": 0.2072, "low": 0.2068, "close": 0.2069, "volume": 10105.3, "quote_volume": 2093.2226, "trades": 36, "taker_buy_volume": 5780.1, "taker_buy_quote": 1197.23212}, {"ts": 1770647460000, "open": 0.2067, "high": 0.2071, "low": 0.2066, "close": 0.2069, "volume": 6780.8, "quote_volume": 1403.22306, "trades": 36, "taker_buy_volume": 6202.2, "taker_buy_quote": 1283.57808}, {"ts": 1770647520000, "open": 0.2068, "high": 0.2074, "low": 0.2065, "close": 0.2072, "volume": 5188.4, "quote_volume": 1073.68873, "trades": 63, "taker_buy_volume": 4313.2, "taker_buy_quote": 892.67749}, {"ts": 1770647580000, "open": 0.2072, "high": 0.2073, "low": 0.2068, "close": 0.2073, "volume": 5352.0, "quote_volume": 1108.7698, "trades": 27, "taker_buy_volume": 4640.4, "taker_buy_quote": 961.38436}, {"ts": 1770647640000, "open": 0.2072, "high": 0.2073, "low": 0.2069, "close": 0.2073, "volume": 3904.1, "quote_volume": 808.79822, "trades": 33, "taker_buy_volume": 3565.4, "taker_buy_quote": 738.66798}, {"ts": 1770647700000, "open": 0.207, "high": 0.2071, "low": 0.2065, "close": 0.2071, "volume": 4484.4, "quote_volume": 927.44082, "trades": 29, "taker_buy_volume": 2902.2, "taker_buy_quote": 600.45925}, {"ts": 1770647760000, "open": 0.207, "high": 0.2073, "low": 0.2067, "close": 0.207, "volume": 7868.0, "quote_volume": 1628.90363, "trades": 73, "taker_buy_volume": 6554.2, "taker_buy_quote": 1357.23034}, {"ts": 1770647820000, "open": 0.2072, "high": 0.209, "low": 0.2072, "close": 0.209, "volume": 10322.8, "quote_volume": 2151.30053, "trades": 100, "taker_buy_volume": 6354.4, "taker_buy_quote": 1324.19481}, {"ts": 1770647880000, "open": 0.209, "high": 0.2091, "low": 0.2083, "close": 0.2084, "volume": 5483.0, "quote_volume": 1143.92397, "trades": 60, "taker_buy_volume": 4433.2, "taker_buy_quote": 924.8861}, {"ts": 1770647940000, "open": 0.2083, "high": 0.2092, "low": 0.2083, "close": 0.2091, "volume": 2378.8, "quote_volume": 496.80924, "trades": 24, "taker_buy_volume": 1971.4, "taker_buy_quote": 411.74691}, {"ts": 1770648000000, "open": 0.2092, "high": 0.2102, "low": 0.2092, "close": 0.2092, "volume": 8282.3, "quote_volume": 1736.56001, "trades": 59, "taker_buy_volume": 3443.2, "taker_buy_quote": 722.26966}, {"ts": 1770648060000, "open": 0.2093, "high": 0.2094, "low": 0.2088, "close": 0.2088, "volume": 880.5, "quote_volume": 184.17785, "trades": 11, "taker_buy_volume": 47.9, "taker_buy_quote": 10.03026}, {"ts": 1770648120000, "open": 0.2087, "high": 0.209, "low": 0.2087, "close": 0.2089, "volume": 2744.9, "quote_volume": 573.40481, "trades": 7, "taker_buy_volume": 2696.9, "taker_buy_quote": 563.38721}, {"ts": 1770648180000, "open": 0.2091, "high": 0.2091, "low": 0.2087, "close": 0.2087, "volume": 239.7, "quote_volume": 50.0733, "trades": 5, "taker_buy_volume": 47.9, "taker_buy_quote": 10.01589}, {"ts": 1770648240000, "open": 0.2089, "high": 0.209, "low": 0.2088, "close": 0.2088, "volume": 144.0, "quote_volume": 30.0816, "trades": 4, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0592}, {"ts": 1770648300000, "open": 0.2089, "high": 0.209, "low": 0.2086, "close": 0.2086, "volume": 240.0, "quote_volume": 50.112, "trades": 6, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0592}, {"ts": 1770648360000, "open": 0.2087, "high": 0.2096, "low": 0.2087, "close": 0.2094, "volume": 1505.5, "quote_volume": 315.24034, "trades": 20, "taker_buy_volume": 1409.9, "taker_buy_quote": 295.21692}, {"ts": 1770648420000, "open": 0.2093, "high": 0.2093, "low": 0.2088, "close": 0.2088, "volume": 15895.9, "quote_volume": 3320.91314, "trades": 22, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0272}, {"ts": 1770648480000, "open": 0.2088, "high": 0.2093, "low": 0.2088, "close": 0.2093, "volume": 286.9, "quote_volume": 59.96707, "trades": 5, "taker_buy_volume": 286.9, "taker_buy_quote": 59.96707}, {"ts": 1770648540000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 306.5, "quote_volume": 64.20696, "trades": 5, "taker_buy_volume": 306.5, "taker_buy_quote": 64.20696}, {"ts": 1770648600000, "open": 0.2096, "high": 0.2098, "low": 0.2094, "close": 0.2098, "volume": 10232.8, "quote_volume": 2144.29428, "trades": 46, "taker_buy_volume": 10041.6, "taker_buy_quote": 2104.23788}, {"ts": 1770648660000, "open": 0.2099, "high": 0.2101, "low": 0.2098, "close": 0.21, "volume": 12232.8, "quote_volume": 2567.13868, "trades": 54, "taker_buy_volume": 3019.2, "taker_buy_quote": 633.73209}, {"ts": 1770648720000, "open": 0.2101, "high": 0.2101, "low": 0.2099, "close": 0.2099, "volume": 87624.2, "quote_volume": 18400.88748, "trades": 25, "taker_buy_volume": 1525.1, "taker_buy_quote": 320.14703}, {"ts": 1770648780000, "open": 0.2099, "high": 0.2101, "low": 0.2099, "close": 0.2099, "volume": 179.8, "quote_volume": 37.75433, "trades": 5, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1770648840000, "open": 0.2098, "high": 0.2102, "low": 0.2097, "close": 0.2102, "volume": 1340.6, "quote_volume": 281.38285, "trades": 12, "taker_buy_volume": 412.1, "taker_buy_quote": 86.50631}, {"ts": 1770648900000, "open": 0.2103, "high": 0.2104, "low": 0.2097, "close": 0.2097, "volume": 4589.3, "quote_volume": 964.96796, "trades": 16, "taker_buy_volume": 333.8, "taker_buy_quote": 70.05974}, {"ts": 1770648960000, "open": 0.2096, "high": 0.2099, "low": 0.2096, "close": 0.2099, "volume": 191.2, "quote_volume": 40.1042, "trades": 4, "taker_buy_volume": 143.4, "taker_buy_quote": 30.08532}, {"ts": 1770649020000, "open": 0.2098, "high": 0.2098, "low": 0.2094, "close": 0.2096, "volume": 3693.9, "quote_volume": 774.12007, "trades": 21, "taker_buy_volume": 1180.8, "taker_buy_quote": 247.30238}, {"ts": 1770649080000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 47.8, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02366}, {"ts": 1770649140000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 47.8, "quote_volume": 10.02844, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02844}, {"ts": 1770649200000, "open": 0.2098, "high": 0.2102, "low": 0.2098, "close": 0.21, "volume": 5794.2, "quote_volume": 1217.21862, "trades": 71, "taker_buy_volume": 4888.6, "taker_buy_quote": 1026.88077}, {"ts": 1770649260000, "open": 0.2101, "high": 0.2108, "low": 0.2101, "close": 0.2104, "volume": 7200.0, "quote_volume": 1515.725, "trades": 39, "taker_buy_volume": 3730.6, "taker_buy_quote": 784.89435}, {"ts": 1770649320000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 4912.7, "quote_volume": 1034.10415, "trades": 4, "taker_buy_volume": 4816.7, "taker_buy_quote": 1013.91535}, {"ts": 1770649380000, "open": 0.2106, "high": 0.2109, "low": 0.2106, "close": 0.2109, "volume": 1281.9, "quote_volume": 270.32415, "trades": 13, "taker_buy_volume": 190.3, "taker_buy_quote": 40.10571}, {"ts": 1770649440000, "open": 0.211, "high": 0.2111, "low": 0.2108, "close": 0.211, "volume": 4969.9, "quote_volume": 1048.65268, "trades": 24, "taker_buy_volume": 1017.4, "taker_buy_quote": 214.65132}, {"ts": 1770649500000, "open": 0.2112, "high": 0.2115, "low": 0.211, "close": 0.2114, "volume": 2854.1, "quote_volume": 603.16203, "trades": 14, "taker_buy_volume": 1614.5, "taker_buy_quote": 341.07496}, {"ts": 1770649560000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2114, "volume": 3265.9, "quote_volume": 690.6867, "trades": 7, "taker_buy_volume": 1377.2, "taker_buy_quote": 291.2778}, {"ts": 1770649620000, "open": 0.2114, "high": 0.2116, "low": 0.2114, "close": 0.2115, "volume": 3607.4, "quote_volume": 763.01134, "trades": 8, "taker_buy_volume": 736.0, "taker_buy_quote": 155.66874}, {"ts": 1770649680000, "open": 0.2115, "high": 0.2115, "low": 0.2109, "close": 0.2109, "volume": 2091.1, "quote_volume": 441.4136, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649740000, "open": 0.211, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 2177.0, "quote_volume": 459.19816, "trades": 5, "taker_buy_volume": 2177.0, "taker_buy_quote": 459.19816}, {"ts": 1770649800000, "open": 0.211, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 736.1, "quote_volume": 155.3076, "trades": 2, "taker_buy_volume": 688.6, "taker_buy_quote": 145.2946}, {"ts": 1770649860000, "open": 0.2107, "high": 0.2107, "low": 0.2105, "close": 0.2105, "volume": 78607.0, "quote_volume": 16553.40282, "trades": 26, "taker_buy_volume": 57994.0, "taker_buy_quote": 12214.00784}, {"ts": 1770649920000, "open": 0.2104, "high": 0.2106, "low": 0.2104, "close": 0.2105, "volume": 3787.6, "quote_volume": 797.39616, "trades": 8, "taker_buy_volume": 3740.0, "taker_buy_quote": 787.38112}, {"ts": 1770649980000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 732.1, "quote_volume": 154.03384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650040000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650100000, "open": 0.2106, "high": 0.211, "low": 0.2106, "close": 0.2106, "volume": 1221.3, "quote_volume": 257.54616, "trades": 20, "taker_buy_volume": 741.8, "taker_buy_quote": 156.47221}, {"ts": 1770650160000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 80.2, "quote_volume": 16.8821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650220000, "open": 0.2104, "high": 0.2104, "low": 0.2097, "close": 0.2098, "volume": 4504.8, "quote_volume": 945.17678, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650280000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650340000, "open": 0.2098, "high": 0.2099, "low": 0.2094, "close": 0.2099, "volume": 20769.0, "quote_volume": 4356.12747, "trades": 23, "taker_buy_volume": 11083.7, "taker_buy_quote": 2325.7858}, {"ts": 1770650400000, "open": 0.2098, "high": 0.2099, "low": 0.2097, "close": 0.2098, "volume": 4697.0, "quote_volume": 985.49392, "trades": 10, "taker_buy_volume": 3865.0, "taker_buy_quote": 811.02032}, {"ts": 1770650460000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 7307.4, "quote_volume": 1531.63104, "trades": 17, "taker_buy_volume": 7259.6, "taker_buy_quote": 1521.61216}, {"ts": 1770650520000, "open": 0.2095, "high": 0.2095, "low": 0.2093, "close": 0.2093, "volume": 1145.7, "quote_volume": 239.80935, "trades": 9, "taker_buy_volume": 265.4, "taker_buy_quote": 55.54822}, {"ts": 1770650580000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 8237.5, "quote_volume": 1723.285, "trades": 18, "taker_buy_volume": 2403.1, "taker_buy_quote": 502.72852}, {"ts": 1770650640000, "open": 0.2091, "high": 0.2092, "low": 0.209, "close": 0.2091, "volume": 11228.9, "quote_volume": 2347.55851, "trades": 21, "taker_buy_volume": 9174.7, "taker_buy_quote": 1918.17858}, {"ts": 1770650700000, "open": 0.2089, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 1800.3, "quote_volume": 375.99943, "trades": 11, "taker_buy_volume": 1094.4, "taker_buy_quote": 228.54172}, {"ts": 1770650760000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 48.0, "quote_volume": 10.0272, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0272}, {"ts": 1770650820000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650880000, "open": 0.2089, "high": 0.2091, "low": 0.2089, "close": 0.2089, "volume": 6767.4, "quote_volume": 1413.78176, "trades": 15, "taker_buy_volume": 5982.4, "taker_buy_quote": 1249.79526}, {"ts": 1770650940000, "open": 0.2088, "high": 0.2088, "low": 0.2087, "close": 0.2087, "volume": 246.2, "quote_volume": 51.39694, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651000000, "open": 0.2089, "high": 0.2093, "low": 0.2089, "close": 0.2092, "volume": 2166.6, "quote_volume": 453.23677, "trades": 19, "taker_buy_volume": 1175.0, "taker_buy_quote": 245.78811}, {"ts": 1770651060000, "open": 0.2094, "high": 0.2096, "low": 0.2093, "close": 0.2093, "volume": 1839.8, "quote_volume": 385.35333, "trades": 12, "taker_buy_volume": 1042.9, "taker_buy_quote": 218.49206}, {"ts": 1770651120000, "open": 0.2092, "high": 0.2092, "low": 0.2087, "close": 0.2087, "volume": 8201.0, "quote_volume": 1713.3674, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651180000, "open": 0.2089, "high": 0.2091, "low": 0.2089, "close": 0.209, "volume": 3641.3, "quote_volume": 760.89447, "trades": 22, "taker_buy_volume": 3593.3, "taker_buy_quote": 750.86247}, {"ts": 1770651240000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2092, "volume": 8628.0, "quote_volume": 1804.47281, "trades": 7, "taker_buy_volume": 8628.0, "taker_buy_quote": 1804.47281}, {"ts": 1770651300000, "open": 0.2093, "high": 0.2096, "low": 0.2093, "close": 0.2094, "volume": 12952.6, "quote_volume": 2712.94861, "trades": 51, "taker_buy_volume": 1315.6, "taker_buy_quote": 275.64736}, {"ts": 1770651360000, "open": 0.2096, "high": 0.2102, "low": 0.2096, "close": 0.2101, "volume": 5676.3, "quote_volume": 1192.29253, "trades": 43, "taker_buy_volume": 4470.6, "taker_buy_quote": 939.00005}, {"ts": 1770651420000, "open": 0.21, "high": 0.2105, "low": 0.21, "close": 0.2104, "volume": 3464.1, "quote_volume": 728.67541, "trades": 17, "taker_buy_volume": 1453.6, "taker_buy_quote": 305.82809}, {"ts": 1770651480000, "open": 0.2106, "high": 0.2107, "low": 0.2105, "close": 0.2106, "volume": 5453.0, "quote_volume": 1148.91216, "trades": 22, "taker_buy_volume": 593.6, "taker_buy_quote": 125.062}, {"ts": 1770651540000, "open": 0.2107, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 453.5, "quote_volume": 95.56051, "trades": 9, "taker_buy_volume": 365.5, "taker_buy_quote": 77.01891}, {"ts": 1770651600000, "open": 0.2107, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 7506.9, "quote_volume": 1582.29614, "trades": 14, "taker_buy_volume": 7353.1, "taker_buy_quote": 1549.90586}, {"ts": 1770651660000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651720000, "open": 0.2106, "high": 0.211, "low": 0.2106, "close": 0.2109, "volume": 2664.5, "quote_volume": 561.89973, "trades": 15, "taker_buy_volume": 2234.8, "taker_buy_quote": 471.30979}, {"ts": 1770651780000, "open": 0.2111, "high": 0.2112, "low": 0.211, "close": 0.211, "volume": 3414.7, "quote_volume": 720.74383, "trades": 23, "taker_buy_volume": 2120.1, "taker_buy_quote": 447.55786}, {"ts": 1770651840000, "open": 0.2112, "high": 0.2112, "low": 0.211, "close": 0.211, "volume": 203.7, "quote_volume": 43.00107, "trades": 4, "taker_buy_volume": 47.5, "taker_buy_quote": 10.032}, {"ts": 1770651900000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 736.1, "quote_volume": 155.32185, "trades": 2, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1770651960000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.2109, "volume": 166.0, "quote_volume": 35.02835, "trades": 3, "taker_buy_volume": 71.0, "taker_buy_quote": 14.9881}, {"ts": 1770652020000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 95.0, "quote_volume": 20.02125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652080000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 3100.1, "quote_volume": 652.8763, "trades": 32, "taker_buy_volume": 3004.9, "taker_buy_quote": 632.83194}, {"ts": 1770652140000, "open": 0.2106, "high": 0.2107, "low": 0.2106, "close": 0.2107, "volume": 286.3, "quote_volume": 60.29954, "trades": 3, "taker_buy_volume": 286.3, "taker_buy_quote": 60.29954}, {"ts": 1770652200000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 192.2, "quote_volume": 40.45316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652260000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 47.7, "quote_volume": 10.03131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652320000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 784.0, "quote_volume": 164.79203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652380000, "open": 0.2101, "high": 0.2105, "low": 0.2101, "close": 0.2105, "volume": 9609.7, "quote_volume": 2019.0456, "trades": 52, "taker_buy_volume": 9609.7, "taker_buy_quote": 2019.0456}, {"ts": 1770652440000, "open": 0.2106, "high": 0.2108, "low": 0.2106, "close": 0.2108, "volume": 142.8, "quote_volume": 30.08796, "trades": 3, "taker_buy_volume": 142.8, "taker_buy_quote": 30.08796}, {"ts": 1770652500000, "open": 0.2109, "high": 0.211, "low": 0.2107, "close": 0.2107, "volume": 831.0, "quote_volume": 175.1202, "trades": 5, "taker_buy_volume": 95.0, "taker_buy_quote": 20.04025}, {"ts": 1770652560000, "open": 0.2109, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 526.1, "quote_volume": 110.99285, "trades": 7, "taker_buy_volume": 95.0, "taker_buy_quote": 20.04025}, {"ts": 1770652620000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 47.5, "quote_volume": 10.01775, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1770652680000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 95.0, "quote_volume": 20.02125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652740000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 92.0, "quote_volume": 19.3844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652800000, "open": 0.2108, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 2222.9, "quote_volume": 468.16415, "trades": 12, "taker_buy_volume": 1415.4, "taker_buy_quote": 298.09752}, {"ts": 1770652860000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 1323.7, "quote_volume": 278.76646, "trades": 3, "taker_buy_volume": 1276.1, "taker_buy_quote": 268.74666}, {"ts": 1770652920000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 3999.3, "quote_volume": 841.45272, "trades": 10, "taker_buy_volume": 1148.5, "taker_buy_quote": 241.6444}, {"ts": 1770652980000, "open": 0.2106, "high": 0.2106, "low": 0.2099, "close": 0.2099, "volume": 3217.2, "quote_volume": 675.95013, "trades": 15, "taker_buy_volume": 676.0, "taker_buy_quote": 142.3656}, {"ts": 1770653040000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 175.3, "quote_volume": 36.85128, "trades": 5, "taker_buy_volume": 175.3, "taker_buy_quote": 36.85128}, {"ts": 1770653100000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 95.4, "quote_volume": 20.03877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653160000, "open": 0.2099, "high": 0.2099, "low": 0.2096, "close": 0.2097, "volume": 3900.9, "quote_volume": 817.68417, "trades": 14, "taker_buy_volume": 268.8, "taker_buy_quote": 56.36736}, {"ts": 1770653220000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 207.2, "quote_volume": 43.44506, "trades": 2, "taker_buy_volume": 159.4, "taker_buy_quote": 33.42618}, {"ts": 1770653280000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 129.4, "quote_volume": 27.1093, "trades": 2, "taker_buy_volume": 81.6, "taker_buy_quote": 17.0952}, {"ts": 1770653340000, "open": 0.2094, "high": 0.2096, "low": 0.2093, "close": 0.2094, "volume": 1727.7, "quote_volume": 361.93559, "trades": 11, "taker_buy_volume": 847.9, "taker_buy_quote": 177.63661}, {"ts": 1770653400000, "open": 0.2096, "high": 0.2097, "low": 0.2096, "close": 0.2097, "volume": 886.8, "quote_volume": 185.95718, "trades": 5, "taker_buy_volume": 95.6, "taker_buy_quote": 20.04254}, {"ts": 1770653460000, "open": 0.2096, "high": 0.2096, "low": 0.2093, "close": 0.2094, "volume": 2793.4, "quote_volume": 585.16569, "trades": 16, "taker_buy_volume": 1111.2, "taker_buy_quote": 232.60528}, {"ts": 1770653520000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 416.9, "quote_volume": 87.21548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653580000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 1148.4, "quote_volume": 240.13679, "trades": 5, "taker_buy_volume": 1100.5, "taker_buy_quote": 230.1209}, {"ts": 1770653640000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 47.9, "quote_volume": 10.02068, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02068}, {"ts": 1770653700000, "open": 0.2093, "high": 0.2094, "low": 0.2093, "close": 0.2093, "volume": 423.9, "quote_volume": 88.73185, "trades": 6, "taker_buy_volume": 328.1, "taker_buy_quote": 68.67612}, {"ts": 1770653760000, "open": 0.2092, "high": 0.2094, "low": 0.2092, "close": 0.2094, "volume": 95.8, "quote_volume": 20.05094, "trades": 2, "taker_buy_volume": 47.9, "taker_buy_quote": 10.03026}, {"ts": 1770653820000, "open": 0.2094, "high": 0.2098, "low": 0.2094, "close": 0.2097, "volume": 396.0, "quote_volume": 83.02799, "trades": 7, "taker_buy_volume": 347.0, "taker_buy_quote": 72.75269}, {"ts": 1770653880000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 47.8, "quote_volume": 10.01888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653940000, "open": 0.2095, "high": 0.2095, "low": 0.2093, "close": 0.2093, "volume": 143.5, "quote_volume": 30.04889, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654000000, "open": 0.2093, "high": 0.2095, "low": 0.2093, "close": 0.2095, "volume": 214.7, "quote_volume": 44.96066, "trades": 4, "taker_buy_volume": 166.8, "taker_buy_quote": 34.92561}, {"ts": 1770654060000, "open": 0.2096, "high": 0.2099, "low": 0.2096, "close": 0.2099, "volume": 1033.5, "quote_volume": 216.83532, "trades": 10, "taker_buy_volume": 457.6, "taker_buy_quote": 95.96828}, {"ts": 1770654120000, "open": 0.2099, "high": 0.2101, "low": 0.2099, "close": 0.21, "volume": 3362.0, "quote_volume": 706.08263, "trades": 10, "taker_buy_volume": 95.5, "taker_buy_quote": 20.05977}, {"ts": 1770654180000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654240000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2102, "volume": 153.1, "quote_volume": 32.17108, "trades": 3, "taker_buy_volume": 153.1, "taker_buy_quote": 32.17108}, {"ts": 1770654300000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654360000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654420000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 169.0, "quote_volume": 35.5238, "trades": 5, "taker_buy_volume": 121.3, "taker_buy_quote": 25.50203}, {"ts": 1770654480000, "open": 0.2103, "high": 0.2104, "low": 0.2103, "close": 0.2104, "volume": 96.0, "quote_volume": 20.19356, "trades": 2, "taker_buy_volume": 47.6, "taker_buy_quote": 10.01504}, {"ts": 1770654540000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 176.9, "quote_volume": 37.25038, "trades": 4, "taker_buy_volume": 95.2, "taker_buy_quote": 20.04436}, {"ts": 1770654600000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 331.7, "quote_volume": 69.81809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654660000, "open": 0.2106, "high": 0.2107, "low": 0.2106, "close": 0.2107, "volume": 1002.0, "quote_volume": 211.11664, "trades": 8, "taker_buy_volume": 95.2, "taker_buy_quote": 20.05388}, {"ts": 1770654720000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2106, "volume": 784.6, "quote_volume": 165.30562, "trades": 8, "taker_buy_volume": 688.6, "taker_buy_quote": 145.08802}, {"ts": 1770654780000, "open": 0.2105, "high": 0.2105, "low": 0.2101, "close": 0.2102, "volume": 759.8, "quote_volume": 159.74377, "trades": 14, "taker_buy_volume": 377.3, "taker_buy_quote": 79.2896}, {"ts": 1770654840000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 1701.2, "quote_volume": 357.25677, "trades": 20, "taker_buy_volume": 1605.8, "taker_buy_quote": 337.218}, {"ts": 1770654900000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 210.6, "quote_volume": 44.20494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654960000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 47.7, "quote_volume": 10.02177, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1770655020000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 844.9, "quote_volume": 177.429, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655080000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 85.0, "quote_volume": 17.8585, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 17.8585}, {"ts": 1770655140000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 430.7, "quote_volume": 90.49007, "trades": 5, "taker_buy_volume": 430.7, "taker_buy_quote": 90.49007}, {"ts": 1770655200000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 87.5, "quote_volume": 18.375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655260000, "open": 0.2099, "high": 0.2106, "low": 0.2099, "close": 0.2106, "volume": 5825.9, "quote_volume": 1224.87726, "trades": 34, "taker_buy_volume": 4055.5, "taker_buy_quote": 852.50594}, {"ts": 1770655320000, "open": 0.2107, "high": 0.2111, "low": 0.2107, "close": 0.2108, "volume": 804.9, "quote_volume": 169.72601, "trades": 18, "taker_buy_volume": 435.5, "taker_buy_quote": 91.82016}, {"ts": 1770655380000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 617.8, "quote_volume": 130.29877, "trades": 8, "taker_buy_volume": 201.5, "taker_buy_quote": 42.5011}, {"ts": 1770655440000, "open": 0.2111, "high": 0.2119, "low": 0.2111, "close": 0.2117, "volume": 15689.0, "quote_volume": 3320.41124, "trades": 35, "taker_buy_volume": 13844.9, "taker_buy_quote": 2930.01527}, {"ts": 1770655500000, "open": 0.2119, "high": 0.2124, "low": 0.2119, "close": 0.2124, "volume": 10056.1, "quote_volume": 2134.49676, "trades": 77, "taker_buy_volume": 4670.3, "taker_buy_quote": 991.16003}, {"ts": 1770655560000, "open": 0.2125, "high": 0.213, "low": 0.2124, "close": 0.213, "volume": 7271.9, "quote_volume": 1545.87485, "trades": 31, "taker_buy_volume": 3778.7, "taker_buy_quote": 803.46637}, {"ts": 1770655620000, "open": 0.2131, "high": 0.2131, "low": 0.2127, "close": 0.2128, "volume": 3382.1, "quote_volume": 720.40168, "trades": 39, "taker_buy_volume": 896.1, "taker_buy_quote": 190.95891}, {"ts": 1770655680000, "open": 0.2129, "high": 0.2132, "low": 0.2126, "close": 0.2132, "volume": 5492.1, "quote_volume": 1167.83486, "trades": 25, "taker_buy_volume": 1188.7, "taker_buy_quote": 252.91789}, {"ts": 1770655740000, "open": 0.2131, "high": 0.2131, "low": 0.2125, "close": 0.2125, "volume": 1035.5, "quote_volume": 220.56437, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655800000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 2239.1, "quote_volume": 475.58012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655860000, "open": 0.2124, "high": 0.2124, "low": 0.2121, "close": 0.2121, "volume": 2007.2, "quote_volume": 425.90398, "trades": 11, "taker_buy_volume": 312.8, "taker_buy_quote": 66.43872}, {"ts": 1770655920000, "open": 0.2121, "high": 0.2121, "low": 0.2117, "close": 0.2119, "volume": 981.3, "quote_volume": 207.83506, "trades": 12, "taker_buy_volume": 465.9, "taker_buy_quote": 98.67762}, {"ts": 1770655980000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 47.3, "quote_volume": 10.01814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656040000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 4805.8, "quote_volume": 1017.38786, "trades": 15, "taker_buy_volume": 4758.5, "taker_buy_quote": 1007.37445}, {"ts": 1770656100000, "open": 0.2116, "high": 0.2118, "low": 0.2116, "close": 0.2116, "volume": 158.0, "quote_volume": 33.44226, "trades": 4, "taker_buy_volume": 71.0, "taker_buy_quote": 15.03306}, {"ts": 1770656160000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 456.9, "quote_volume": 96.721, "trades": 12, "taker_buy_volume": 409.6, "taker_buy_quote": 86.71232}, {"ts": 1770656220000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656280000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 322.6, "quote_volume": 68.26216, "trades": 5, "taker_buy_volume": 322.6, "taker_buy_quote": 68.26216}, {"ts": 1770656340000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 47.4, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656400000, "open": 0.2114, "high": 0.2119, "low": 0.2114, "close": 0.2119, "volume": 430.2, "quote_volume": 91.1096, "trades": 7, "taker_buy_volume": 382.8, "taker_buy_quote": 81.08924}, {"ts": 1770656460000, "open": 0.2119, "high": 0.2119, "low": 0.2117, "close": 0.2119, "volume": 1065.6, "quote_volume": 225.7536, "trades": 20, "taker_buy_volume": 47.3, "taker_buy_quote": 10.02287}, {"ts": 1770656520000, "open": 0.2118, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 98.0, "quote_volume": 20.7515, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656580000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 136.3, "quote_volume": 28.85471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656640000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 129.7, "quote_volume": 27.44452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656700000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2115, "volume": 816.5, "quote_volume": 172.67429, "trades": 7, "taker_buy_volume": 236.5, "taker_buy_quote": 50.01975}, {"ts": 1770656760000, "open": 0.2116, "high": 0.2116, "low": 0.2114, "close": 0.2114, "volume": 142.2, "quote_volume": 30.0753, "trades": 3, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02984}, {"ts": 1770656820000, "open": 0.2113, "high": 0.2113, "low": 0.2105, "close": 0.2108, "volume": 25697.6, "quote_volume": 5416.86677, "trades": 59, "taker_buy_volume": 1051.2, "taker_buy_quote": 221.6041}, {"ts": 1770656880000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 384.4, "quote_volume": 80.99308, "trades": 4, "taker_buy_volume": 384.4, "taker_buy_quote": 80.99308}, {"ts": 1770656940000, "open": 0.2106, "high": 0.2109, "low": 0.2105, "close": 0.2109, "volume": 9232.3, "quote_volume": 1946.18921, "trades": 12, "taker_buy_volume": 9152.6, "taker_buy_quote": 1929.40761}, {"ts": 1770657000000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 10598.4, "quote_volume": 2234.70077, "trades": 11, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1770657060000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 95.0, "quote_volume": 20.03075, "trades": 3, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1770657120000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 688.6, "quote_volume": 145.15688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657180000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657240000, "open": 0.2107, "high": 0.2107, "low": 0.2105, "close": 0.2106, "volume": 890.0, "quote_volume": 187.43722, "trades": 6, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02456}, {"ts": 1770657300000, "open": 0.2106, "high": 0.2109, "low": 0.2106, "close": 0.2109, "volume": 24471.1, "quote_volume": 5154.25742, "trades": 27, "taker_buy_volume": 24471.1, "taker_buy_quote": 5154.25742}, {"ts": 1770657360000, "open": 0.2109, "high": 0.211, "low": 0.2105, "close": 0.2105, "volume": 21428.0, "quote_volume": 4512.90545, "trades": 16, "taker_buy_volume": 2374.0, "taker_buy_quote": 500.90924}, {"ts": 1770657420000, "open": 0.2105, "high": 0.2107, "low": 0.2104, "close": 0.2107, "volume": 16807.4, "quote_volume": 3536.5922, "trades": 45, "taker_buy_volume": 5469.3, "taker_buy_quote": 1151.05596}, {"ts": 1770657480000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 144.6, "quote_volume": 30.46722, "trades": 3, "taker_buy_volume": 144.6, "taker_buy_quote": 30.46722}, {"ts": 1770657540000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 198.4, "quote_volume": 41.82272, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 41.82272}, {"ts": 1770657600000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657660000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 727.7, "quote_volume": 153.32639, "trades": 1, "taker_buy_volume": 727.7, "taker_buy_quote": 153.32639}, {"ts": 1770657720000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657780000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 504.0, "quote_volume": 106.1928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657840000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657900000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 501.2, "quote_volume": 105.53916, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657960000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 1946.5, "quote_volume": 409.9329, "trades": 5, "taker_buy_volume": 1946.5, "taker_buy_quote": 409.9329}, {"ts": 1770658020000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 371.5, "quote_volume": 78.27505, "trades": 3, "taker_buy_volume": 371.5, "taker_buy_quote": 78.27505}, {"ts": 1770658080000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 800.0, "quote_volume": 168.71524, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 168.71524}, {"ts": 1770658140000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 688.6, "quote_volume": 145.22574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658200000, "open": 0.211, "high": 0.2113, "low": 0.211, "close": 0.2113, "volume": 1943.1, "quote_volume": 410.37439, "trades": 8, "taker_buy_volume": 1943.1, "taker_buy_quote": 410.37439}, {"ts": 1770658260000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 3923.8, "quote_volume": 829.03008, "trades": 8, "taker_buy_volume": 3923.8, "taker_buy_quote": 829.03008}, {"ts": 1770658320000, "open": 0.2113, "high": 0.2121, "low": 0.2113, "close": 0.2121, "volume": 4600.7, "quote_volume": 973.30538, "trades": 23, "taker_buy_volume": 4467.7, "taker_buy_quote": 945.16166}, {"ts": 1770658380000, "open": 0.2122, "high": 0.2125, "low": 0.2122, "close": 0.2122, "volume": 1512.3, "quote_volume": 321.29288, "trades": 15, "taker_buy_volume": 188.8, "taker_buy_quote": 40.09168}, {"ts": 1770658440000, "open": 0.2122, "high": 0.2122, "low": 0.212, "close": 0.212, "volume": 270.4, "quote_volume": 57.3647, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658500000, "open": 0.2121, "high": 0.2134, "low": 0.2121, "close": 0.2134, "volume": 29938.8, "quote_volume": 6375.78009, "trades": 158, "taker_buy_volume": 22393.9, "taker_buy_quote": 4768.35702}, {"ts": 1770658560000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2134, "volume": 2459.0, "quote_volume": 524.73387, "trades": 21, "taker_buy_volume": 1374.8, "taker_buy_quote": 293.31833}, {"ts": 1770658620000, "open": 0.2134, "high": 0.2136, "low": 0.2132, "close": 0.2132, "volume": 9158.9, "quote_volume": 1953.73631, "trades": 21, "taker_buy_volume": 2034.0, "taker_buy_quote": 434.31058}, {"ts": 1770658680000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 1897.7, "quote_volume": 404.96918, "trades": 3, "taker_buy_volume": 1897.7, "taker_buy_quote": 404.96918}, {"ts": 1770658740000, "open": 0.2133, "high": 0.2134, "low": 0.2132, "close": 0.2134, "volume": 3546.0, "quote_volume": 756.0213, "trades": 6, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1770658800000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 3795.5, "quote_volume": 810.61586, "trades": 18, "taker_buy_volume": 143.4, "taker_buy_quote": 30.62059}, {"ts": 1770658860000, "open": 0.2136, "high": 0.2139, "low": 0.2133, "close": 0.2133, "volume": 10228.4, "quote_volume": 2186.69969, "trades": 38, "taker_buy_volume": 7075.2, "taker_buy_quote": 1512.89609}, {"ts": 1770658920000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 4576.8, "quote_volume": 975.72056, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658980000, "open": 0.2131, "high": 0.2131, "low": 0.2127, "close": 0.2131, "volume": 5704.3, "quote_volume": 1214.64981, "trades": 29, "taker_buy_volume": 346.6, "taker_buy_quote": 73.79441}, {"ts": 1770659040000, "open": 0.2132, "high": 0.2141, "low": 0.2131, "close": 0.2134, "volume": 49369.0, "quote_volume": 10542.7291, "trades": 116, "taker_buy_volume": 36632.2, "taker_buy_quote": 7821.89202}, {"ts": 1770659100000, "open": 0.2133, "high": 0.2135, "low": 0.2131, "close": 0.2131, "volume": 5174.1, "quote_volume": 1104.25962, "trades": 53, "taker_buy_volume": 4365.6, "taker_buy_quote": 931.84432}, {"ts": 1770659160000, "open": 0.213, "high": 0.213, "low": 0.2126, "close": 0.2126, "volume": 1717.9, "quote_volume": 365.61506, "trades": 16, "taker_buy_volume": 1104.5, "taker_buy_quote": 235.15919}, {"ts": 1770659220000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 1760.4, "quote_volume": 373.91888, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659280000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659340000, "open": 0.2125, "high": 0.2129, "low": 0.2125, "close": 0.2129, "volume": 1505.9, "quote_volume": 320.4113, "trades": 13, "taker_buy_volume": 685.8, "taker_buy_quote": 145.81201}, {"ts": 1770659400000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 7269.8, "quote_volume": 1546.38685, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659460000, "open": 0.2127, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 1321.8, "quote_volume": 281.17212, "trades": 13, "taker_buy_volume": 1227.6, "taker_buy_quote": 261.1452}, {"ts": 1770659520000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 4749.8, "quote_volume": 1009.3325, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659580000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 47.1, "quote_volume": 10.01817, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01817}, {"ts": 1770659640000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 4284.7, "quote_volume": 910.92722, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659700000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 656.7, "quote_volume": 139.74105, "trades": 3, "taker_buy_volume": 94.2, "taker_buy_quote": 20.04105}, {"ts": 1770659760000, "open": 0.2129, "high": 0.2131, "low": 0.2129, "close": 0.213, "volume": 267.3, "quote_volume": 56.93489, "trades": 5, "taker_buy_volume": 141.2, "taker_buy_quote": 30.07559}, {"ts": 1770659820000, "open": 0.2129, "high": 0.2131, "low": 0.2129, "close": 0.213, "volume": 268.7, "quote_volume": 57.22407, "trades": 5, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0157}, {"ts": 1770659880000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 295.6, "quote_volume": 62.94714, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659940000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 163.4, "quote_volume": 34.78786, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660000000, "open": 0.2131, "high": 0.2132, "low": 0.213, "close": 0.2131, "volume": 766.4, "quote_volume": 163.2855, "trades": 8, "taker_buy_volume": 235.0, "taker_buy_quote": 50.0926}, {"ts": 1770660060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2801.4, "quote_volume": 596.6982, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660120000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 145.0, "quote_volume": 30.8995, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 30.8995}, {"ts": 1770660180000, "open": 0.2132, "high": 0.2137, "low": 0.2132, "close": 0.2137, "volume": 2941.0, "quote_volume": 627.87441, "trades": 14, "taker_buy_volume": 2941.0, "taker_buy_quote": 627.87441}, {"ts": 1770660240000, "open": 0.2138, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 4026.9, "quote_volume": 860.61858, "trades": 28, "taker_buy_volume": 3361.2, "taker_buy_quote": 718.40215}, {"ts": 1770660300000, "open": 0.2136, "high": 0.2144, "low": 0.2136, "close": 0.2143, "volume": 54079.7, "quote_volume": 11566.60161, "trades": 88, "taker_buy_volume": 51449.0, "taker_buy_quote": 11003.49359}, {"ts": 1770660360000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 46.8, "quote_volume": 10.02456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660420000, "open": 0.2142, "high": 0.2142, "low": 0.2139, "close": 0.2139, "volume": 993.6, "quote_volume": 212.6161, "trades": 7, "taker_buy_volume": 473.4, "taker_buy_quote": 101.33127}, {"ts": 1770660480000, "open": 0.2138, "high": 0.2138, "low": 0.2133, "close": 0.2133, "volume": 2990.2, "quote_volume": 637.95599, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660540000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 1268.9, "quote_volume": 271.15924, "trades": 10, "taker_buy_volume": 1268.9, "taker_buy_quote": 271.15924}, {"ts": 1770660600000, "open": 0.2136, "high": 0.2136, "low": 0.2134, "close": 0.2134, "volume": 1486.1, "quote_volume": 317.14781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660660000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 93.8, "quote_volume": 20.04037, "trades": 2, "taker_buy_volume": 93.8, "taker_buy_quote": 20.04037}, {"ts": 1770660720000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 46.9, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660780000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 46.9, "quote_volume": 10.01315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660840000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 520.1, "quote_volume": 110.98934, "trades": 4, "taker_buy_volume": 473.2, "taker_buy_quote": 100.98088}, {"ts": 1770660900000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 647.2, "quote_volume": 138.07758, "trades": 7, "taker_buy_volume": 298.2, "taker_buy_quote": 63.63588}, {"ts": 1770660960000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 840.7, "quote_volume": 179.19094, "trades": 9, "taker_buy_volume": 377.7, "taker_buy_quote": 80.52094}, {"ts": 1770661020000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 2512.1, "quote_volume": 535.5545, "trades": 12, "taker_buy_volume": 2259.9, "taker_buy_quote": 481.81068}, {"ts": 1770661080000, "open": 0.213, "high": 0.2131, "low": 0.2129, "close": 0.2131, "volume": 141.0, "quote_volume": 30.033, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0157}, {"ts": 1770661140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 47.0, "quote_volume": 10.011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661200000, "open": 0.2132, "high": 0.2133, "low": 0.213, "close": 0.213, "volume": 1053.8, "quote_volume": 224.69543, "trades": 13, "taker_buy_volume": 881.8, "taker_buy_quote": 188.04693}, {"ts": 1770661260000, "open": 0.2129, "high": 0.2129, "low": 0.2121, "close": 0.2123, "volume": 13977.9, "quote_volume": 2969.87428, "trades": 92, "taker_buy_volume": 7197.4, "taker_buy_quote": 1529.05631}, {"ts": 1770661320000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2121, "volume": 1386.5, "quote_volume": 294.21437, "trades": 6, "taker_buy_volume": 236.7, "taker_buy_quote": 50.20407}, {"ts": 1770661380000, "open": 0.2122, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 2900.5, "quote_volume": 615.44229, "trades": 15, "taker_buy_volume": 94.6, "taker_buy_quote": 20.06939}, {"ts": 1770661440000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 314.1, "quote_volume": 66.6473, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661500000, "open": 0.2122, "high": 0.2122, "low": 0.2119, "close": 0.2119, "volume": 2022.5, "quote_volume": 428.79513, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661560000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 236.3, "quote_volume": 50.04834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 192.9, "quote_volume": 40.8948, "trades": 3, "taker_buy_volume": 192.9, "taker_buy_quote": 40.8948}, {"ts": 1770661680000, "open": 0.2121, "high": 0.2125, "low": 0.2121, "close": 0.2125, "volume": 3145.0, "quote_volume": 667.99766, "trades": 11, "taker_buy_volume": 3145.0, "taker_buy_quote": 667.99766}, {"ts": 1770661740000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661800000, "open": 0.2125, "high": 0.2128, "low": 0.2121, "close": 0.2121, "volume": 65876.5, "quote_volume": 13997.08413, "trades": 92, "taker_buy_volume": 16967.0, "taker_buy_quote": 3608.66566}, {"ts": 1770661860000, "open": 0.2124, "high": 0.2125, "low": 0.2122, "close": 0.2124, "volume": 1292.3, "quote_volume": 274.42231, "trades": 13, "taker_buy_volume": 459.9, "taker_buy_quote": 97.71931}, {"ts": 1770661920000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 776.3, "quote_volume": 165.03157, "trades": 8, "taker_buy_volume": 678.3, "taker_buy_quote": 144.20657}, {"ts": 1770661980000, "open": 0.2128, "high": 0.2133, "low": 0.2128, "close": 0.2131, "volume": 11237.6, "quote_volume": 2395.51479, "trades": 25, "taker_buy_volume": 10717.5, "taker_buy_quote": 2284.61053}, {"ts": 1770662040000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 1778.5, "quote_volume": 378.8346, "trades": 14, "taker_buy_volume": 1684.4, "taker_buy_quote": 358.7866}, {"ts": 1770662100000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 201.0, "quote_volume": 42.84849, "trades": 3, "taker_buy_volume": 94.1, "taker_buy_quote": 20.05741}, {"ts": 1770662160000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 47.0, "quote_volume": 10.0157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662220000, "open": 0.213, "high": 0.213, "low": 0.2128, "close": 0.2128, "volume": 2730.9, "quote_volume": 581.35621, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662280000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 218.7, "quote_volume": 46.55652, "trades": 3, "taker_buy_volume": 171.6, "taker_buy_quote": 36.53364}, {"ts": 1770662340000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 331.3, "quote_volume": 70.50064, "trades": 6, "taker_buy_volume": 331.3, "taker_buy_quote": 70.50064}, {"ts": 1770662400000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 250.8, "quote_volume": 53.33101, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662460000, "open": 0.2126, "high": 0.213, "low": 0.2126, "close": 0.213, "volume": 10504.4, "quote_volume": 2234.34856, "trades": 10, "taker_buy_volume": 10504.4, "taker_buy_quote": 2234.34856}, {"ts": 1770662520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662580000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 818.9, "quote_volume": 174.50397, "trades": 4, "taker_buy_volume": 83.2, "taker_buy_quote": 17.7263}, {"ts": 1770662640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 735.6, "quote_volume": 156.6828, "trades": 2, "taker_buy_volume": 688.6, "taker_buy_quote": 146.6718}, {"ts": 1770662700000, "open": 0.2131, "high": 0.2131, "low": 0.2127, "close": 0.2127, "volume": 778.2, "quote_volume": 165.58035, "trades": 10, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0157}, {"ts": 1770662760000, "open": 0.2127, "high": 0.213, "low": 0.2127, "close": 0.213, "volume": 261.0, "quote_volume": 55.53825, "trades": 7, "taker_buy_volume": 261.0, "taker_buy_quote": 55.53825}, {"ts": 1770662820000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 735.6, "quote_volume": 156.6875, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0157}, {"ts": 1770662880000, "open": 0.2132, "high": 0.2133, "low": 0.2131, "close": 0.2131, "volume": 1131.7, "quote_volume": 241.3519, "trades": 14, "taker_buy_volume": 238.0, "taker_buy_quote": 50.7509}, {"ts": 1770662940000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 567.0, "quote_volume": 120.7663, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663000000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 109.5, "quote_volume": 23.3016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663060000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663120000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 94.3, "quote_volume": 20.05289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663180000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 188.2, "quote_volume": 40.01132, "trades": 1, "taker_buy_volume": 188.2, "taker_buy_quote": 40.01132}, {"ts": 1770663240000, "open": 0.2125, "high": 0.2125, "low": 0.2123, "close": 0.2123, "volume": 141.6, "quote_volume": 30.07584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663300000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663360000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 47.2, "quote_volume": 10.02528, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02528}, {"ts": 1770663420000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663480000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 564.6, "quote_volume": 120.02924, "trades": 3, "taker_buy_volume": 564.6, "taker_buy_quote": 120.02924}, {"ts": 1770663540000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663600000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 122.5, "quote_volume": 26.0435, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 26.0435}, {"ts": 1770663660000, "open": 0.2125, "high": 0.2125, "low": 0.2123, "close": 0.2123, "volume": 1593.4, "quote_volume": 338.57345, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663720000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 94.4, "quote_volume": 20.05528, "trades": 3, "taker_buy_volume": 94.4, "taker_buy_quote": 20.05528}, {"ts": 1770663780000, "open": 0.2126, "high": 0.2129, "low": 0.2126, "close": 0.2129, "volume": 286.5, "quote_volume": 60.93816, "trades": 7, "taker_buy_volume": 286.5, "taker_buy_quote": 60.93816}, {"ts": 1770663840000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2127, "volume": 1278.1, "quote_volume": 271.76186, "trades": 17, "taker_buy_volume": 995.5, "taker_buy_quote": 211.65272}, {"ts": 1770663900000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 735.7, "quote_volume": 156.55696, "trades": 2, "taker_buy_volume": 735.7, "taker_buy_quote": 156.55696}, {"ts": 1770663960000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 47.1, "quote_volume": 10.02759, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.02759}, {"ts": 1770664020000, "open": 0.213, "high": 0.2131, "low": 0.2128, "close": 0.2128, "volume": 1080.3, "quote_volume": 230.06397, "trades": 11, "taker_buy_volume": 540.0, "taker_buy_quote": 115.06929}, {"ts": 1770664080000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 94.2, "quote_volume": 20.05989, "trades": 2, "taker_buy_volume": 94.2, "taker_buy_quote": 20.05989}, {"ts": 1770664140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664200000, "open": 0.2131, "high": 0.2131, "low": 0.2127, "close": 0.2127, "volume": 988.3, "quote_volume": 210.55322, "trades": 10, "taker_buy_volume": 47.1, "taker_buy_quote": 10.03701}, {"ts": 1770664260000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 688.6, "quote_volume": 146.53408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664320000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 94.3, "quote_volume": 20.04346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664380000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664440000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 894.4, "quote_volume": 190.14944, "trades": 4, "taker_buy_volume": 894.4, "taker_buy_quote": 190.14944}, {"ts": 1770664500000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 102.1, "quote_volume": 21.70646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664560000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2129, "volume": 567.4, "quote_volume": 120.76401, "trades": 8, "taker_buy_volume": 418.2, "taker_buy_quote": 89.01425}, {"ts": 1770664620000, "open": 0.2129, "high": 0.2129, "low": 0.2127, "close": 0.2127, "volume": 160.2, "quote_volume": 34.08585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664680000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 463.1, "quote_volume": 98.45506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664740000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664800000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 188.6, "quote_volume": 40.09164, "trades": 6, "taker_buy_volume": 94.3, "taker_buy_quote": 20.04818}, {"ts": 1770664860000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 306.2, "quote_volume": 65.0416, "trades": 9, "taker_buy_volume": 211.8, "taker_buy_quote": 44.98632}, {"ts": 1770664920000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 509.3, "quote_volume": 108.17532, "trades": 15, "taker_buy_volume": 509.3, "taker_buy_quote": 108.17532}, {"ts": 1770664980000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665040000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665100000, "open": 0.2126, "high": 0.2128, "low": 0.2126, "close": 0.2128, "volume": 225.1, "quote_volume": 47.87042, "trades": 4, "taker_buy_volume": 225.1, "taker_buy_quote": 47.87042}, {"ts": 1770665160000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665220000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665280000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665340000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 47.1, "quote_volume": 10.02759, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.02759}, {"ts": 1770665400000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 173.5, "quote_volume": 36.94606, "trades": 4, "taker_buy_volume": 79.1, "taker_buy_quote": 16.8483}, {"ts": 1770665460000, "open": 0.2131, "high": 0.2133, "low": 0.2131, "close": 0.2132, "volume": 3075.5, "quote_volume": 655.9142, "trades": 11, "taker_buy_volume": 2817.0, "taker_buy_quote": 600.802}, {"ts": 1770665520000, "open": 0.2131, "high": 0.2136, "low": 0.2131, "close": 0.2135, "volume": 2364.5, "quote_volume": 504.85095, "trades": 17, "taker_buy_volume": 1347.1, "taker_buy_quote": 287.64925}, {"ts": 1770665580000, "open": 0.2137, "high": 0.2138, "low": 0.2133, "close": 0.2133, "volume": 9141.1, "quote_volume": 1953.68869, "trades": 19, "taker_buy_volume": 8692.0, "taker_buy_quote": 1857.7891}, {"ts": 1770665640000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 309.8, "quote_volume": 66.04796, "trades": 4, "taker_buy_volume": 248.8, "taker_buy_quote": 53.04416}, {"ts": 1770665700000, "open": 0.2133, "high": 0.2135, "low": 0.2133, "close": 0.2135, "volume": 2109.0, "quote_volume": 450.1637, "trades": 5, "taker_buy_volume": 2109.0, "taker_buy_quote": 450.1637}, {"ts": 1770665760000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 234.9, "quote_volume": 50.16995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665820000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 3090.0, "quote_volume": 660.0164, "trades": 5, "taker_buy_volume": 3090.0, "taker_buy_quote": 660.0164}, {"ts": 1770665880000, "open": 0.2135, "high": 0.2135, "low": 0.2132, "close": 0.2132, "volume": 700.6, "quote_volume": 149.47047, "trades": 15, "taker_buy_volume": 140.8, "taker_buy_quote": 30.01856}, {"ts": 1770665940000, "open": 0.2131, "high": 0.2137, "low": 0.2131, "close": 0.2137, "volume": 8778.0, "quote_volume": 1875.06531, "trades": 22, "taker_buy_volume": 8743.0, "taker_buy_quote": 1867.60681}, {"ts": 1770666000000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 46.9, "quote_volume": 10.01315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666060000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666120000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666180000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 121.1, "quote_volume": 25.83532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666240000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 209.8, "quote_volume": 44.81328, "trades": 2, "taker_buy_volume": 209.8, "taker_buy_quote": 44.81328}, {"ts": 1770666300000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 480.0, "quote_volume": 102.48, "trades": 1, "taker_buy_volume": 480.0, "taker_buy_quote": 102.48}, {"ts": 1770666360000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666420000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 154.8, "quote_volume": 33.0545, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0392}, {"ts": 1770666480000, "open": 0.2135, "high": 0.2136, "low": 0.2133, "close": 0.2133, "volume": 3937.0, "quote_volume": 840.59369, "trades": 36, "taker_buy_volume": 3090.0, "taker_buy_quote": 659.9239}, {"ts": 1770666540000, "open": 0.2134, "high": 0.2138, "low": 0.2134, "close": 0.2137, "volume": 6391.2, "quote_volume": 1365.48106, "trades": 24, "taker_buy_volume": 4447.0, "taker_buy_quote": 950.1878}, {"ts": 1770666600000, "open": 0.2139, "high": 0.2143, "low": 0.2138, "close": 0.2141, "volume": 8285.8, "quote_volume": 1773.79984, "trades": 46, "taker_buy_volume": 6133.6, "taker_buy_quote": 1313.24523}, {"ts": 1770666660000, "open": 0.2142, "high": 0.2142, "low": 0.2139, "close": 0.2141, "volume": 7565.3, "quote_volume": 1619.63462, "trades": 30, "taker_buy_volume": 5871.7, "taker_buy_quote": 1257.13714}, {"ts": 1770666720000, "open": 0.2139, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 1075.9, "quote_volume": 230.23792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666780000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 4677.9, "quote_volume": 1001.93731, "trades": 24, "taker_buy_volume": 3322.0, "taker_buy_quote": 711.57026}, {"ts": 1770666840000, "open": 0.2141, "high": 0.2141, "low": 0.2139, "close": 0.214, "volume": 2744.8, "quote_volume": 587.282, "trades": 15, "taker_buy_volume": 1443.0, "taker_buy_quote": 308.71764}, {"ts": 1770666900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 800.0, "quote_volume": 171.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666960000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 1104.0, "quote_volume": 236.47212, "trades": 4, "taker_buy_volume": 1104.0, "taker_buy_quote": 236.47212}, {"ts": 1770667020000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667080000, "open": 0.2143, "high": 0.2143, "low": 0.214, "close": 0.214, "volume": 140.4, "quote_volume": 30.06432, "trades": 3, "taker_buy_volume": 46.8, "taker_buy_quote": 10.02924}, {"ts": 1770667140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 47.7, "quote_volume": 10.2078, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.2078}, {"ts": 1770667200000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 140.0, "quote_volume": 29.95532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667260000, "open": 0.2138, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 2845.6, "quote_volume": 607.56374, "trades": 45, "taker_buy_volume": 2658.0, "taker_buy_quote": 567.483}, {"ts": 1770667320000, "open": 0.2135, "high": 0.2137, "low": 0.2135, "close": 0.2137, "volume": 782.4, "quote_volume": 167.05647, "trades": 3, "taker_buy_volume": 93.8, "taker_buy_quote": 20.04037}, {"ts": 1770667380000, "open": 0.2136, "high": 0.2136, "low": 0.2134, "close": 0.2134, "volume": 140.7, "quote_volume": 30.03945, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667440000, "open": 0.2136, "high": 0.2138, "low": 0.2136, "close": 0.2137, "volume": 394.4, "quote_volume": 84.26407, "trades": 9, "taker_buy_volume": 173.4, "taker_buy_quote": 37.04857}, {"ts": 1770667500000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 18.7, "quote_volume": 3.99806, "trades": 1, "taker_buy_volume": 18.7, "taker_buy_quote": 3.99806}, {"ts": 1770667560000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 46.9, "quote_volume": 10.03191, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 10.03191}, {"ts": 1770667620000, "open": 0.214, "high": 0.2141, "low": 0.214, "close": 0.2141, "volume": 415.8, "quote_volume": 89.01809, "trades": 6, "taker_buy_volume": 325.9, "taker_buy_quote": 69.7705}, {"ts": 1770667680000, "open": 0.2142, "high": 0.2146, "low": 0.2142, "close": 0.2144, "volume": 17553.9, "quote_volume": 3764.4342, "trades": 33, "taker_buy_volume": 9463.3, "taker_buy_quote": 2029.13756}, {"ts": 1770667740000, "open": 0.2144, "high": 0.2144, "low": 0.2139, "close": 0.2139, "volume": 15571.7, "quote_volume": 3336.19914, "trades": 31, "taker_buy_volume": 1960.6, "taker_buy_quote": 420.17939}, {"ts": 1770667800000, "open": 0.2139, "high": 0.2139, "low": 0.2137, "close": 0.2137, "volume": 4317.9, "quote_volume": 923.15029, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667860000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 467.5, "quote_volume": 99.9746, "trades": 3, "taker_buy_volume": 467.5, "taker_buy_quote": 99.9746}, {"ts": 1770667920000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 307.9, "quote_volume": 65.80292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667980000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 735.5, "quote_volume": 157.32345, "trades": 2, "taker_buy_volume": 735.5, "taker_buy_quote": 157.32345}, {"ts": 1770668040000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 34.0, "quote_volume": 7.2726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668100000, "open": 0.2138, "high": 0.2138, "low": 0.2132, "close": 0.2132, "volume": 520.2, "quote_volume": 111.02431, "trades": 20, "taker_buy_volume": 158.7, "taker_buy_quote": 33.85071}, {"ts": 1770668160000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 295.5, "quote_volume": 62.9427, "trades": 4, "taker_buy_volume": 236.5, "taker_buy_quote": 50.3745}, {"ts": 1770668220000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 47.1, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668280000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 47.1, "quote_volume": 10.01817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668340000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 102.1, "quote_volume": 21.73709, "trades": 2, "taker_buy_volume": 102.1, "taker_buy_quote": 21.73709}, {"ts": 1770668400000, "open": 0.2128, "high": 0.2128, "low": 0.2125, "close": 0.2126, "volume": 1759.5, "quote_volume": 374.17951, "trades": 14, "taker_buy_volume": 1069.0, "taker_buy_quote": 227.2694}, {"ts": 1770668460000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2129, "volume": 295.5, "quote_volume": 62.8824, "trades": 5, "taker_buy_volume": 141.3, "taker_buy_quote": 30.06864}, {"ts": 1770668520000, "open": 0.2129, "high": 0.2132, "low": 0.2129, "close": 0.2132, "volume": 443.4, "quote_volume": 94.48936, "trades": 6, "taker_buy_volume": 141.1, "taker_buy_quote": 30.0684}, {"ts": 1770668580000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 443.0, "quote_volume": 94.4476, "trades": 1, "taker_buy_volume": 443.0, "taker_buy_quote": 94.4476}, {"ts": 1770668640000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 170.0, "quote_volume": 36.227, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668700000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668760000, "open": 0.213, "high": 0.213, "low": 0.2127, "close": 0.2127, "volume": 329.7, "quote_volume": 70.15545, "trades": 8, "taker_buy_volume": 141.3, "taker_buy_quote": 30.05451}, {"ts": 1770668820000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 3986.5, "quote_volume": 847.92855, "trades": 3, "taker_buy_volume": 3297.9, "taker_buy_quote": 701.46333}, {"ts": 1770668880000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 47.1, "quote_volume": 10.01346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668940000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669000000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 32.0, "quote_volume": 6.8032, "trades": 1, "taker_buy_volume": 32.0, "taker_buy_quote": 6.8032}, {"ts": 1770669060000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 36.0, "quote_volume": 7.6536, "trades": 2, "taker_buy_volume": 33.0, "taker_buy_quote": 7.0158}, {"ts": 1770669120000, "open": 0.2127, "high": 0.213, "low": 0.2127, "close": 0.213, "volume": 188.4, "quote_volume": 40.10094, "trades": 5, "taker_buy_volume": 188.4, "taker_buy_quote": 40.10094}, {"ts": 1770669180000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 656.5, "quote_volume": 139.83921, "trades": 3, "taker_buy_volume": 623.5, "taker_buy_quote": 132.81021}, {"ts": 1770669240000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669300000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669360000, "open": 0.2132, "high": 0.2133, "low": 0.2131, "close": 0.2131, "volume": 1061.6, "quote_volume": 226.28746, "trades": 8, "taker_buy_volume": 1014.6, "taker_buy_quote": 216.27176}, {"ts": 1770669420000, "open": 0.2132, "high": 0.2134, "low": 0.2132, "close": 0.2134, "volume": 387.1, "quote_volume": 82.58983, "trades": 7, "taker_buy_volume": 387.1, "taker_buy_quote": 82.58983}, {"ts": 1770669480000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669540000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 150.4, "quote_volume": 32.1104, "trades": 3, "taker_buy_volume": 71.6, "taker_buy_quote": 15.2866}, {"ts": 1770669600000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 140.7, "quote_volume": 30.05821, "trades": 3, "taker_buy_volume": 93.8, "taker_buy_quote": 20.04037}, {"ts": 1770669660000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 156.6, "quote_volume": 33.43879, "trades": 5, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1770669720000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669780000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669840000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669900000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 93.8, "quote_volume": 20.04037, "trades": 2, "taker_buy_volume": 46.9, "taker_buy_quote": 10.02253}, {"ts": 1770669960000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 93.8, "quote_volume": 20.02161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670020000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 46.9, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1770670080000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 486.6, "quote_volume": 104.01252, "trades": 9, "taker_buy_volume": 486.6, "taker_buy_quote": 104.01252}, {"ts": 1770670140000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670200000, "open": 0.2136, "high": 0.2136, "low": 0.2134, "close": 0.2134, "volume": 140.7, "quote_volume": 30.03945, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670260000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670320000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670380000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 355.7, "quote_volume": 75.97752, "trades": 3, "taker_buy_volume": 119.2, "taker_buy_quote": 25.46112}, {"ts": 1770670440000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670500000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670560000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 93.8, "quote_volume": 20.02161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670620000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670680000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 93.8, "quote_volume": 20.04037, "trades": 2, "taker_buy_volume": 93.8, "taker_buy_quote": 20.04037}, {"ts": 1770670740000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670800000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 325.9, "quote_volume": 69.70532, "trades": 5, "taker_buy_volume": 325.9, "taker_buy_quote": 69.70532}, {"ts": 1770670860000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670920000, "open": 0.2137, "high": 0.2137, "low": 0.2135, "close": 0.2136, "volume": 2224.1, "quote_volume": 475.12548, "trades": 6, "taker_buy_volume": 688.6, "taker_buy_quote": 147.08496}, {"ts": 1770670980000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 782.4, "quote_volume": 167.19419, "trades": 6, "taker_buy_volume": 735.5, "taker_buy_quote": 157.17635}, {"ts": 1770671040000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671100000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 279.0, "quote_volume": 59.64551, "trades": 4, "taker_buy_volume": 279.0, "taker_buy_quote": 59.64551}, {"ts": 1770671160000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 3048.0, "quote_volume": 651.34646, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671220000, "open": 0.2138, "high": 0.2139, "low": 0.2137, "close": 0.2137, "volume": 475.1, "quote_volume": 101.59916, "trades": 9, "taker_buy_volume": 423.9, "taker_buy_quote": 90.65772}, {"ts": 1770671280000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 46.9, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671340000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 325.9, "quote_volume": 69.67273, "trades": 4, "taker_buy_volume": 325.9, "taker_buy_quote": 69.67273}, {"ts": 1770671400000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 290.9, "quote_volume": 62.21882, "trades": 5, "taker_buy_volume": 290.9, "taker_buy_quote": 62.21882}, {"ts": 1770671460000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671520000, "open": 0.2138, "high": 0.2138, "low": 0.2136, "close": 0.2136, "volume": 5435.3, "quote_volume": 1161.76621, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671580000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 46.9, "quote_volume": 10.03191, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 10.03191}, {"ts": 1770671640000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671700000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 46.9, "quote_volume": 10.02722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671760000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2138, "volume": 2222.6, "quote_volume": 475.19987, "trades": 29, "taker_buy_volume": 79.9, "taker_buy_quote": 17.09061}, {"ts": 1770671820000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 46.9, "quote_volume": 10.02253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671880000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671940000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672000000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 261.0, "quote_volume": 55.8105, "trades": 5, "taker_buy_volume": 261.0, "taker_buy_quote": 55.8105}, {"ts": 1770672060000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 285.4, "quote_volume": 60.98998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672120000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 261.0, "quote_volume": 55.8279, "trades": 5, "taker_buy_volume": 261.0, "taker_buy_quote": 55.8279}, {"ts": 1770672180000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 79.9, "quote_volume": 17.09061, "trades": 3, "taker_buy_volume": 79.9, "taker_buy_quote": 17.09061}, {"ts": 1770672240000, "open": 0.214, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 553.3, "quote_volume": 118.4341, "trades": 7, "taker_buy_volume": 325.8, "taker_buy_quote": 69.7491}, {"ts": 1770672300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672420000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 261.0, "quote_volume": 55.8888, "trades": 5, "taker_buy_volume": 261.0, "taker_buy_quote": 55.8888}, {"ts": 1770672480000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 93.6, "quote_volume": 20.02572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672540000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 2684.3, "quote_volume": 574.17177, "trades": 2, "taker_buy_volume": 2684.3, "taker_buy_quote": 574.17177}, {"ts": 1770672600000, "open": 0.2138, "high": 0.2138, "low": 0.2134, "close": 0.2137, "volume": 9508.6, "quote_volume": 2029.76253, "trades": 10, "taker_buy_volume": 46.9, "taker_buy_quote": 10.02253}, {"ts": 1770672660000, "open": 0.2136, "high": 0.2136, "low": 0.2133, "close": 0.2135, "volume": 9505.7, "quote_volume": 2027.61055, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672720000, "open": 0.2133, "high": 0.2135, "low": 0.2131, "close": 0.2131, "volume": 14527.6, "quote_volume": 3099.34148, "trades": 35, "taker_buy_volume": 12238.7, "taker_buy_quote": 2611.34801}, {"ts": 1770672780000, "open": 0.213, "high": 0.213, "low": 0.2128, "close": 0.2128, "volume": 2861.2, "quote_volume": 609.13741, "trades": 25, "taker_buy_volume": 214.5, "taker_buy_quote": 45.65499}, {"ts": 1770672840000, "open": 0.2128, "high": 0.2128, "low": 0.2125, "close": 0.2126, "volume": 5187.1, "quote_volume": 1102.7086, "trades": 48, "taker_buy_volume": 1659.9, "taker_buy_quote": 352.8306}, {"ts": 1770672900000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 359.1, "quote_volume": 76.40847, "trades": 6, "taker_buy_volume": 359.1, "taker_buy_quote": 76.40847}, {"ts": 1770672960000, "open": 0.2129, "high": 0.213, "low": 0.2125, "close": 0.2125, "volume": 3304.9, "quote_volume": 702.94902, "trades": 56, "taker_buy_volume": 94.2, "taker_buy_quote": 20.05989}, {"ts": 1770673020000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 8577.4, "quote_volume": 1823.41752, "trades": 8, "taker_buy_volume": 7888.8, "taker_buy_quote": 1677.02116}, {"ts": 1770673080000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673140000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 1010.2, "quote_volume": 214.69494, "trades": 7, "taker_buy_volume": 36.9, "taker_buy_quote": 7.84494}, {"ts": 1770673200000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 279.0, "quote_volume": 59.36319, "trades": 6, "taker_buy_volume": 279.0, "taker_buy_quote": 59.36319}, {"ts": 1770673260000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 94.2, "quote_volume": 20.05989, "trades": 3, "taker_buy_volume": 94.2, "taker_buy_quote": 20.05989}, {"ts": 1770673320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673380000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 38.0, "quote_volume": 8.0978, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 8.0978}, {"ts": 1770673440000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673500000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673560000, "open": 0.2129, "high": 0.2129, "low": 0.2125, "close": 0.2125, "volume": 877.1, "quote_volume": 186.68745, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673620000, "open": 0.2125, "high": 0.2126, "low": 0.2124, "close": 0.2126, "volume": 3537.4, "quote_volume": 751.49092, "trades": 8, "taker_buy_volume": 1424.4, "taker_buy_quote": 302.62086}, {"ts": 1770673680000, "open": 0.2127, "high": 0.213, "low": 0.2127, "close": 0.2129, "volume": 9379.2, "quote_volume": 1997.00448, "trades": 13, "taker_buy_volume": 9247.2, "taker_buy_quote": 1968.90168}, {"ts": 1770673740000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673800000, "open": 0.2129, "high": 0.2133, "low": 0.2129, "close": 0.2133, "volume": 1552.6, "quote_volume": 331.03858, "trades": 15, "taker_buy_volume": 1458.4, "taker_buy_quote": 310.96456}, {"ts": 1770673860000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673920000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 47.0, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1770673980000, "open": 0.2135, "high": 0.2142, "low": 0.2134, "close": 0.2141, "volume": 53365.4, "quote_volume": 11403.6554, "trades": 156, "taker_buy_volume": 35829.7, "taker_buy_quote": 7658.42008}, {"ts": 1770674040000, "open": 0.2142, "high": 0.2148, "low": 0.2142, "close": 0.2147, "volume": 4462.4, "quote_volume": 957.54195, "trades": 42, "taker_buy_volume": 2275.6, "taker_buy_quote": 488.14745}, {"ts": 1770674100000, "open": 0.2146, "high": 0.2146, "low": 0.2142, "close": 0.2142, "volume": 1245.7, "quote_volume": 267.18881, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674160000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.2141, "volume": 140.4, "quote_volume": 30.05496, "trades": 4, "taker_buy_volume": 46.8, "taker_buy_quote": 10.01988}, {"ts": 1770674220000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 307.8, "quote_volume": 65.95686, "trades": 5, "taker_buy_volume": 307.8, "taker_buy_quote": 65.95686}, {"ts": 1770674280000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674340000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 46.8, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.03392}, {"ts": 1770674400000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 93.6, "quote_volume": 20.06316, "trades": 3, "taker_buy_volume": 46.8, "taker_buy_quote": 10.03392}, {"ts": 1770674460000, "open": 0.2145, "high": 0.2146, "low": 0.2141, "close": 0.2141, "volume": 1035.8, "quote_volume": 222.03662, "trades": 11, "taker_buy_volume": 278.0, "taker_buy_quote": 59.65412}, {"ts": 1770674520000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 93.6, "quote_volume": 20.02572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674580000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 449.8, "quote_volume": 96.3781, "trades": 9, "taker_buy_volume": 449.8, "taker_buy_quote": 96.3781}, {"ts": 1770674640000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 46.8, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.03392}, {"ts": 1770674700000, "open": 0.2145, "high": 0.2146, "low": 0.2144, "close": 0.2144, "volume": 1351.3, "quote_volume": 289.8385, "trades": 8, "taker_buy_volume": 278.0, "taker_buy_quote": 59.65412}, {"ts": 1770674760000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674820000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 148.8, "quote_volume": 31.88784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674880000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674940000, "open": 0.2144, "high": 0.2146, "low": 0.2144, "close": 0.2146, "volume": 4652.6, "quote_volume": 998.36506, "trades": 17, "taker_buy_volume": 4652.6, "taker_buy_quote": 998.36506}, {"ts": 1770675000000, "open": 0.2147, "high": 0.2149, "low": 0.2146, "close": 0.2146, "volume": 8639.2, "quote_volume": 1855.60697, "trades": 27, "taker_buy_volume": 7039.2, "taker_buy_quote": 1512.02454}, {"ts": 1770675060000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 800.0, "quote_volume": 171.74886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675120000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675180000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 1188.6, "quote_volume": 255.31128, "trades": 3, "taker_buy_volume": 1188.6, "taker_buy_quote": 255.31128}, {"ts": 1770675240000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 2078.7, "quote_volume": 446.78149, "trades": 7, "taker_buy_volume": 273.0, "taker_buy_quote": 58.6677}, {"ts": 1770675300000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675360000, "open": 0.2147, "high": 0.2149, "low": 0.2147, "close": 0.2149, "volume": 2822.4, "quote_volume": 606.37982, "trades": 9, "taker_buy_volume": 2746.0, "taker_buy_quote": 589.97674}, {"ts": 1770675420000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 60.0, "quote_volume": 12.888, "trades": 2, "taker_buy_volume": 60.0, "taker_buy_quote": 12.888}, {"ts": 1770675480000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 765.2, "quote_volume": 164.1354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675540000, "open": 0.2144, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 509.0, "quote_volume": 109.1266, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 102.6976}, {"ts": 1770675600000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675660000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675720000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675780000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675840000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 12070.2, "quote_volume": 2585.51735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675900000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675960000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 256.0, "quote_volume": 54.8864, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 54.8864}, {"ts": 1770676020000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676080000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 2332.0, "quote_volume": 500.214, "trades": 2, "taker_buy_volume": 2332.0, "taker_buy_quote": 500.214}, {"ts": 1770676140000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676200000, "open": 0.2145, "high": 0.2145, "low": 0.2142, "close": 0.2144, "volume": 10710.0, "quote_volume": 2295.62562, "trades": 10, "taker_buy_volume": 1377.2, "taker_buy_quote": 295.27168}, {"ts": 1770676260000, "open": 0.2143, "high": 0.2143, "low": 0.2141, "close": 0.2141, "volume": 10952.3, "quote_volume": 2346.27026, "trades": 16, "taker_buy_volume": 1615.4, "taker_buy_quote": 345.85714}, {"ts": 1770676320000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 8838.5, "quote_volume": 1891.439, "trades": 2, "taker_buy_volume": 8838.5, "taker_buy_quote": 1891.439}, {"ts": 1770676380000, "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 908.0, "quote_volume": 194.7561, "trades": 5, "taker_buy_volume": 108.0, "taker_buy_quote": 23.1561}, {"ts": 1770676440000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676500000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676560000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 486.0, "quote_volume": 104.2956, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 104.2956}, {"ts": 1770676620000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 153.9, "quote_volume": 32.99616, "trades": 1, "taker_buy_volume": 153.9, "taker_buy_quote": 32.99616}, {"ts": 1770676680000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676740000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676800000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676860000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 3181.0, "quote_volume": 682.25564, "trades": 14, "taker_buy_volume": 3181.0, "taker_buy_quote": 682.25564}, {"ts": 1770676920000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 249.0, "quote_volume": 53.3607, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676980000, "open": 0.2143, "high": 0.2144, "low": 0.2142, "close": 0.2143, "volume": 9480.5, "quote_volume": 2031.48722, "trades": 5, "taker_buy_volume": 4060.6, "taker_buy_quote": 870.54464}, {"ts": 1770677040000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 3580.5, "quote_volume": 766.58505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677100000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677160000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 9957.9, "quote_volume": 2132.98218, "trades": 4, "taker_buy_volume": 9957.9, "taker_buy_quote": 2132.98218}, {"ts": 1770677220000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 3136.0, "quote_volume": 671.4176, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677280000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677340000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677400000, "open": 0.214, "high": 0.214, "low": 0.2138, "close": 0.2138, "volume": 289.8, "quote_volume": 61.99606, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677460000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 171.4, "quote_volume": 36.62818, "trades": 8, "taker_buy_volume": 124.6, "taker_buy_quote": 26.62702}, {"ts": 1770677520000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677580000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677640000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677700000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2138, "volume": 8968.9, "quote_volume": 1917.72331, "trades": 6, "taker_buy_volume": 8968.9, "taker_buy_quote": 1917.72331}, {"ts": 1770677760000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677820000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677880000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677940000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 1684.9, "quote_volume": 360.40011, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 360.40011}, {"ts": 1770678000000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 33.0, "quote_volume": 7.0554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678060000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678120000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 131.6, "quote_volume": 28.1243, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678180000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678240000, "open": 0.2139, "high": 0.2141, "low": 0.2139, "close": 0.2141, "volume": 239.4, "quote_volume": 51.2316, "trades": 11, "taker_buy_volume": 239.4, "taker_buy_quote": 51.2316}, {"ts": 1770678300000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 2446.0, "quote_volume": 523.6886, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678360000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678420000, "open": 0.2142, "high": 0.2144, "low": 0.2142, "close": 0.2144, "volume": 3241.2, "quote_volume": 694.8945, "trades": 9, "taker_buy_volume": 3241.2, "taker_buy_quote": 694.8945}, {"ts": 1770678480000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 46.7, "quote_volume": 10.00781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678540000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 502.9, "quote_volume": 107.72118, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678600000, "open": 0.2142, "high": 0.2142, "low": 0.2141, "close": 0.2141, "volume": 492.5, "quote_volume": 105.44792, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678660000, "open": 0.2141, "high": 0.2141, "low": 0.2139, "close": 0.2139, "volume": 317.6, "quote_volume": 67.96832, "trades": 11, "taker_buy_volume": 112.6, "taker_buy_quote": 24.0964}, {"ts": 1770678720000, "open": 0.2138, "high": 0.2138, "low": 0.2132, "close": 0.2132, "volume": 12781.4, "quote_volume": 2727.02404, "trades": 18, "taker_buy_volume": 3213.3, "taker_buy_quote": 687.00354}, {"ts": 1770678780000, "open": 0.2136, "high": 0.2138, "low": 0.2136, "close": 0.2138, "volume": 140.7, "quote_volume": 30.06759, "trades": 4, "taker_buy_volume": 140.7, "taker_buy_quote": 30.06759}, {"ts": 1770678840000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678900000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 46.9, "quote_volume": 10.01784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678960000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679020000, "open": 0.2135, "high": 0.2136, "low": 0.2129, "close": 0.2136, "volume": 29694.4, "quote_volume": 6330.65187, "trades": 71, "taker_buy_volume": 7581.2, "taker_buy_quote": 1617.20952}, {"ts": 1770679080000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679140000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679200000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679260000, "open": 0.2135, "high": 0.2135, "low": 0.2128, "close": 0.213, "volume": 31967.1, "quote_volume": 6812.71806, "trades": 67, "taker_buy_volume": 660.1, "taker_buy_quote": 140.6437}, {"ts": 1770679320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2073.4, "quote_volume": 441.6342, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679380000, "open": 0.2129, "high": 0.213, "low": 0.2127, "close": 0.213, "volume": 10614.9, "quote_volume": 2258.72767, "trades": 16, "taker_buy_volume": 1212.1, "taker_buy_quote": 258.02278}, {"ts": 1770679440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679500000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 714.2, "quote_volume": 151.98176, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679560000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 3368.1, "quote_volume": 717.06849, "trades": 9, "taker_buy_volume": 3368.1, "taker_buy_quote": 717.06849}, {"ts": 1770679620000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 731.1, "quote_volume": 155.77462, "trades": 12, "taker_buy_volume": 684.0, "taker_buy_quote": 145.74232}, {"ts": 1770679680000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 1737.9, "quote_volume": 370.37059, "trades": 13, "taker_buy_volume": 937.9, "taker_buy_quote": 199.89059}, {"ts": 1770679740000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679800000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679860000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679920000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679980000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680040000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 342.0, "quote_volume": 72.9341, "trades": 7, "taker_buy_volume": 342.0, "taker_buy_quote": 72.9341}, {"ts": 1770680100000, "open": 0.2134, "high": 0.2134, "low": 0.2127, "close": 0.2131, "volume": 34598.4, "quote_volume": 7367.07119, "trades": 51, "taker_buy_volume": 918.7, "taker_buy_quote": 195.6842}, {"ts": 1770680160000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680220000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 46.9, "quote_volume": 9.99439, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 9.99439}, {"ts": 1770680280000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 132.0, "quote_volume": 28.15091, "trades": 4, "taker_buy_volume": 132.0, "taker_buy_quote": 28.15091}, {"ts": 1770680340000, "open": 0.2133, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 1744.1, "quote_volume": 372.09909, "trades": 7, "taker_buy_volume": 1744.1, "taker_buy_quote": 372.09909}, {"ts": 1770680400000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 93.9, "quote_volume": 20.04296, "trades": 2, "taker_buy_volume": 93.9, "taker_buy_quote": 20.04296}, {"ts": 1770680460000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680520000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680580000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680640000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680700000, "open": 0.2133, "high": 0.2133, "low": 0.2129, "close": 0.2129, "volume": 9963.9, "quote_volume": 2122.47736, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 199.2, "quote_volume": 42.4296, "trades": 2, "taker_buy_volume": 199.2, "taker_buy_quote": 42.4296}, {"ts": 1770680820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680880000, "open": 0.2128, "high": 0.2128, "low": 0.2125, "close": 0.2125, "volume": 9482.5, "quote_volume": 2015.29806, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680940000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 99.0, "quote_volume": 21.0375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681000000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 234.0, "quote_volume": 49.79049, "trades": 4, "taker_buy_volume": 234.0, "taker_buy_quote": 49.79049}, {"ts": 1770681060000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681120000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 693.7, "quote_volume": 147.54999, "trades": 1, "taker_buy_volume": 693.7, "taker_buy_quote": 147.54999}, {"ts": 1770681180000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681240000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681300000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681360000, "open": 0.2126, "high": 0.2126, "low": 0.2123, "close": 0.2123, "volume": 9462.8, "quote_volume": 2009.36979, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681420000, "open": 0.2126, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 5443.6, "quote_volume": 1157.31407, "trades": 11, "taker_buy_volume": 5443.6, "taker_buy_quote": 1157.31407}, {"ts": 1770681480000, "open": 0.2128, "high": 0.2128, "low": 0.2124, "close": 0.2128, "volume": 17117.1, "quote_volume": 3638.85734, "trades": 21, "taker_buy_volume": 7701.2, "taker_buy_quote": 1638.47885}, {"ts": 1770681540000, "open": 0.2128, "high": 0.2133, "low": 0.2128, "close": 0.2128, "volume": 31046.5, "quote_volume": 6611.30681, "trades": 45, "taker_buy_volume": 18005.6, "taker_buy_quote": 3835.07802}, {"ts": 1770681600000, "open": 0.2131, "high": 0.2134, "low": 0.2131, "close": 0.2134, "volume": 4463.5, "quote_volume": 951.83134, "trades": 16, "taker_buy_volume": 2008.7, "taker_buy_quote": 428.46798}, {"ts": 1770681660000, "open": 0.2133, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 6540.1, "quote_volume": 1395.18913, "trades": 18, "taker_buy_volume": 5302.9, "taker_buy_quote": 1131.29437}, {"ts": 1770681720000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 24088.7, "quote_volume": 5135.27914, "trades": 56, "taker_buy_volume": 2939.2, "taker_buy_quote": 626.63744}, {"ts": 1770681780000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 855.3, "quote_volume": 182.33004, "trades": 4, "taker_buy_volume": 656.1, "taker_buy_quote": 139.88052}, {"ts": 1770681840000, "open": 0.2133, "high": 0.2133, "low": 0.2127, "close": 0.2129, "volume": 21658.8, "quote_volume": 4610.38484, "trades": 54, "taker_buy_volume": 1680.0, "taker_buy_quote": 358.14658}, {"ts": 1770681900000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 438.2, "quote_volume": 93.20514, "trades": 1, "taker_buy_volume": 438.2, "taker_buy_quote": 93.20514}, {"ts": 1770681960000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682020000, "open": 0.2126, "high": 0.2126, "low": 0.2122, "close": 0.2125, "volume": 20068.9, "quote_volume": 4260.98326, "trades": 20, "taker_buy_volume": 1185.1, "taker_buy_quote": 251.83375}, {"ts": 1770682080000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 4373.0, "quote_volume": 928.8252, "trades": 1, "taker_buy_volume": 4373.0, "taker_buy_quote": 928.8252}, {"ts": 1770682140000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682200000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 6224.0, "quote_volume": 1322.396, "trades": 3, "taker_buy_volume": 6224.0, "taker_buy_quote": 1322.396}, {"ts": 1770682260000, "open": 0.2126, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 94.2, "quote_volume": 20.03163, "trades": 3, "taker_buy_volume": 94.2, "taker_buy_quote": 20.03163}, {"ts": 1770682320000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682380000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 202.0, "quote_volume": 42.92971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682440000, "open": 0.2126, "high": 0.2128, "low": 0.2126, "close": 0.2128, "volume": 3950.4, "quote_volume": 840.17462, "trades": 3, "taker_buy_volume": 1597.9, "taker_buy_quote": 340.03312}, {"ts": 1770682500000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 456.3, "quote_volume": 97.10064, "trades": 1, "taker_buy_volume": 456.3, "taker_buy_quote": 97.10064}, {"ts": 1770682560000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682620000, "open": 0.2126, "high": 0.2126, "low": 0.2121, "close": 0.2125, "volume": 19966.6, "quote_volume": 4238.16048, "trades": 17, "taker_buy_volume": 1082.9, "taker_buy_quote": 230.11625}, {"ts": 1770682680000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682740000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682800000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682860000, "open": 0.2124, "high": 0.2124, "low": 0.2117, "close": 0.2121, "volume": 70465.8, "quote_volume": 14937.53305, "trades": 82, "taker_buy_volume": 23979.3, "taker_buy_quote": 5083.97361}, {"ts": 1770682920000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2732.0, "quote_volume": 579.184, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683040000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 806.9, "quote_volume": 170.98211, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683100000, "open": 0.2118, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 5252.4, "quote_volume": 1112.46305, "trades": 38, "taker_buy_volume": 146.3, "taker_buy_quote": 30.99107}, {"ts": 1770683160000, "open": 0.212, "high": 0.2123, "low": 0.212, "close": 0.2122, "volume": 7028.9, "quote_volume": 1491.079, "trades": 48, "taker_buy_volume": 1106.0, "taker_buy_quote": 234.68373}, {"ts": 1770683220000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683280000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683340000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683400000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683460000, "open": 0.2124, "high": 0.2126, "low": 0.2124, "close": 0.2126, "volume": 248.7, "quote_volume": 52.85946, "trades": 4, "taker_buy_volume": 248.7, "taker_buy_quote": 52.85946}, {"ts": 1770683520000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 3419.4, "quote_volume": 726.9361, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683580000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 98.0, "quote_volume": 20.8152, "trades": 2, "taker_buy_volume": 50.9, "taker_buy_quote": 10.81116}, {"ts": 1770683640000, "open": 0.2126, "high": 0.2129, "low": 0.2126, "close": 0.2129, "volume": 5851.3, "quote_volume": 1245.71348, "trades": 7, "taker_buy_volume": 5851.3, "taker_buy_quote": 1245.71348}, {"ts": 1770683700000, "open": 0.2129, "high": 0.2129, "low": 0.2124, "close": 0.2124, "volume": 19113.7, "quote_volume": 4064.82059, "trades": 60, "taker_buy_volume": 494.8, "taker_buy_quote": 105.11912}, {"ts": 1770683760000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 47.2, "quote_volume": 10.03472, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.03472}, {"ts": 1770683820000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683880000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683940000, "open": 0.2125, "high": 0.2125, "low": 0.2121, "close": 0.2124, "volume": 11700.2, "quote_volume": 2482.84863, "trades": 22, "taker_buy_volume": 2232.3, "taker_buy_quote": 474.10078}, {"ts": 1770684000000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684060000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 6226.6, "quote_volume": 1320.39771, "trades": 28, "taker_buy_volume": 6024.9, "taker_buy_quote": 1277.6326}, {"ts": 1770684120000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 47.2, "quote_volume": 10.01112, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01112}, {"ts": 1770684180000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684240000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 545.3, "quote_volume": 115.60626, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684300000, "open": 0.2119, "high": 0.2119, "low": 0.2116, "close": 0.2118, "volume": 10305.9, "quote_volume": 2181.11188, "trades": 10, "taker_buy_volume": 811.8, "taker_buy_quote": 171.93924}, {"ts": 1770684360000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 1318.7, "quote_volume": 279.38066, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 169.52}, {"ts": 1770684420000, "open": 0.2116, "high": 0.2119, "low": 0.2114, "close": 0.2116, "volume": 85109.2, "quote_volume": 18012.82042, "trades": 468, "taker_buy_volume": 14980.9, "taker_buy_quote": 3172.85482}, {"ts": 1770684480000, "open": 0.2116, "high": 0.2119, "low": 0.2115, "close": 0.2115, "volume": 78432.9, "quote_volume": 16601.95923, "trades": 522, "taker_buy_volume": 10574.3, "taker_buy_quote": 2239.63227}, {"ts": 1770684540000, "open": 0.2116, "high": 0.2118, "low": 0.2113, "close": 0.2114, "volume": 52719.8, "quote_volume": 11149.95339, "trades": 235, "taker_buy_volume": 3738.8, "taker_buy_quote": 791.72012}, {"ts": 1770684600000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 268.0, "quote_volume": 56.7088, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 56.7088}, {"ts": 1770684660000, "open": 0.2113, "high": 0.2115, "low": 0.2113, "close": 0.2115, "volume": 10264.9, "quote_volume": 2169.13337, "trades": 10, "taker_buy_volume": 800.0, "taker_buy_quote": 169.2}, {"ts": 1770684720000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684780000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 146.4, "quote_volume": 30.97824, "trades": 3, "taker_buy_volume": 146.4, "taker_buy_quote": 30.97824}, {"ts": 1770684840000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 511.5, "quote_volume": 108.29395, "trades": 3, "taker_buy_volume": 141.4, "taker_buy_quote": 29.94378}, {"ts": 1770684900000, "open": 0.2116, "high": 0.2116, "low": 0.2111, "close": 0.2115, "volume": 23829.7, "quote_volume": 5034.30763, "trades": 22, "taker_buy_volume": 1105.7, "taker_buy_quote": 233.85555}, {"ts": 1770684960000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685020000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685080000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 47.3, "quote_volume": 10.00868, "trades": 2, "taker_buy_volume": 47.3, "taker_buy_quote": 10.00868}, {"ts": 1770685140000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 724.1, "quote_volume": 153.29197, "trades": 1, "taker_buy_volume": 724.1, "taker_buy_quote": 153.29197}, {"ts": 1770685200000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685260000, "open": 0.2115, "high": 0.2118, "low": 0.2115, "close": 0.2118, "volume": 174.4, "quote_volume": 36.92347, "trades": 5, "taker_buy_volume": 142.0, "taker_buy_quote": 30.07087}, {"ts": 1770685320000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 3537.9, "quote_volume": 748.97343, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685380000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 141.9, "quote_volume": 30.0828, "trades": 3, "taker_buy_volume": 141.9, "taker_buy_quote": 30.0828}, {"ts": 1770685440000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685500000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 4749.5, "quote_volume": 1006.42625, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685560000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 1684.9, "quote_volume": 357.03031, "trades": 1, "taker_buy_volume": 1684.9, "taker_buy_quote": 357.03031}, {"ts": 1770685620000, "open": 0.2121, "high": 0.2124, "low": 0.2121, "close": 0.2124, "volume": 2095.3, "quote_volume": 444.73304, "trades": 10, "taker_buy_volume": 2095.3, "taker_buy_quote": 444.73304}, {"ts": 1770685680000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 429.6, "quote_volume": 91.29, "trades": 2, "taker_buy_volume": 429.6, "taker_buy_quote": 91.29}, {"ts": 1770685740000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 56.0, "quote_volume": 11.8888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685800000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 908.5, "quote_volume": 193.0717, "trades": 4, "taker_buy_volume": 154.5, "taker_buy_quote": 32.8467}, {"ts": 1770685860000, "open": 0.2124, "high": 0.2124, "low": 0.2121, "close": 0.2121, "volume": 9499.9, "quote_volume": 2015.27649, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685920000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 988.9, "quote_volume": 210.04236, "trades": 2, "taker_buy_volume": 988.9, "taker_buy_quote": 210.04236}, {"ts": 1770685980000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686040000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2121, "volume": 9424.8, "quote_volume": 1999.2362, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686100000, "open": 0.2123, "high": 0.2124, "low": 0.2119, "close": 0.2124, "volume": 11024.9, "quote_volume": 2338.46254, "trades": 13, "taker_buy_volume": 1600.0, "taker_buy_quote": 339.68}, {"ts": 1770686160000, "open": 0.2125, "high": 0.2126, "low": 0.212, "close": 0.2122, "volume": 38877.8, "quote_volume": 8251.59529, "trades": 72, "taker_buy_volume": 94.3, "taker_buy_quote": 20.04346}, {"ts": 1770686220000, "open": 0.2122, "high": 0.2122, "low": 0.2119, "close": 0.212, "volume": 21301.7, "quote_volume": 4517.14262, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686280000, "open": 0.212, "high": 0.2121, "low": 0.2117, "close": 0.2118, "volume": 26525.5, "quote_volume": 5619.09878, "trades": 86, "taker_buy_volume": 1412.2, "taker_buy_quote": 299.4499}, {"ts": 1770686340000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 832.7, "quote_volume": 176.61567, "trades": 2, "taker_buy_volume": 832.7, "taker_buy_quote": 176.61567}, {"ts": 1770686400000, "open": 0.2122, "high": 0.2124, "low": 0.2119, "close": 0.2123, "volume": 37163.4, "quote_volume": 7883.16353, "trades": 75, "taker_buy_volume": 14008.8, "taker_buy_quote": 2973.5802}, {"ts": 1770686460000, "open": 0.2121, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 7199.3, "quote_volume": 1528.32469, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686520000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 2779.4, "quote_volume": 590.07134, "trades": 35, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02528}, {"ts": 1770686580000, "open": 0.2123, "high": 0.2123, "low": 0.2118, "close": 0.2122, "volume": 28844.6, "quote_volume": 6115.52297, "trades": 83, "taker_buy_volume": 1722.0, "taker_buy_quote": 365.4084}, {"ts": 1770686640000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 220.0, "quote_volume": 46.706, "trades": 3, "taker_buy_volume": 220.0, "taker_buy_quote": 46.706}, {"ts": 1770686700000, "open": 0.2123, "high": 0.2125, "low": 0.2122, "close": 0.2124, "volume": 17358.0, "quote_volume": 3686.4475, "trades": 80, "taker_buy_volume": 2148.5, "taker_buy_quote": 456.37643}, {"ts": 1770686760000, "open": 0.2125, "high": 0.2127, "low": 0.2122, "close": 0.2127, "volume": 24392.3, "quote_volume": 5182.47278, "trades": 103, "taker_buy_volume": 2240.0, "taker_buy_quote": 476.16112}, {"ts": 1770686820000, "open": 0.2128, "high": 0.2129, "low": 0.2125, "close": 0.2125, "volume": 24332.1, "quote_volume": 5174.4221, "trades": 88, "taker_buy_volume": 235.0, "taker_buy_quote": 50.02679}, {"ts": 1770686880000, "open": 0.2129, "high": 0.2131, "low": 0.2125, "close": 0.2126, "volume": 39781.7, "quote_volume": 8460.65646, "trades": 118, "taker_buy_volume": 2798.5, "taker_buy_quote": 595.6407}, {"ts": 1770686940000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 6724.8, "quote_volume": 1429.68772, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687000000, "open": 0.2126, "high": 0.2126, "low": 0.2123, "close": 0.2125, "volume": 17495.9, "quote_volume": 3716.41017, "trades": 66, "taker_buy_volume": 5141.9, "taker_buy_quote": 1092.52513}, {"ts": 1770687060000, "open": 0.2125, "high": 0.2125, "low": 0.2122, "close": 0.2123, "volume": 17301.8, "quote_volume": 3673.48033, "trades": 53, "taker_buy_volume": 3230.8, "taker_buy_quote": 685.7237}, {"ts": 1770687120000, "open": 0.2123, "high": 0.2126, "low": 0.2123, "close": 0.2125, "volume": 45278.0, "quote_volume": 9617.26806, "trades": 93, "taker_buy_volume": 13492.8, "taker_buy_quote": 2865.28384}, {"ts": 1770687180000, "open": 0.2124, "high": 0.2125, "low": 0.2121, "close": 0.2125, "volume": 23594.1, "quote_volume": 5007.76278, "trades": 59, "taker_buy_volume": 3123.1, "taker_buy_quote": 663.6232}, {"ts": 1770687240000, "open": 0.2126, "high": 0.2127, "low": 0.2123, "close": 0.2127, "volume": 37087.9, "quote_volume": 7880.51175, "trades": 141, "taker_buy_volume": 5764.5, "taker_buy_quote": 1225.49421}, {"ts": 1770687300000, "open": 0.2126, "high": 0.2126, "low": 0.2117, "close": 0.2119, "volume": 91020.6, "quote_volume": 19298.99634, "trades": 216, "taker_buy_volume": 3407.9, "taker_buy_quote": 722.94129}, {"ts": 1770687360000, "open": 0.212, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 16566.3, "quote_volume": 3512.27131, "trades": 36, "taker_buy_volume": 15928.3, "taker_buy_quote": 3376.95151}, {"ts": 1770687420000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687480000, "open": 0.2123, "high": 0.2127, "low": 0.2123, "close": 0.2127, "volume": 3266.7, "quote_volume": 693.82042, "trades": 11, "taker_buy_volume": 3266.7, "taker_buy_quote": 693.82042}, {"ts": 1770687540000, "open": 0.2128, "high": 0.2128, "low": 0.2122, "close": 0.2122, "volume": 22104.0, "quote_volume": 4693.99649, "trades": 51, "taker_buy_volume": 47.1, "taker_buy_quote": 10.02288}, {"ts": 1770687600000, "open": 0.2124, "high": 0.2124, "low": 0.2119, "close": 0.2122, "volume": 45215.5, "quote_volume": 9587.46973, "trades": 108, "taker_buy_volume": 2193.0, "taker_buy_quote": 465.25395}, {"ts": 1770687660000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.212, "volume": 13712.5, "quote_volume": 2906.74091, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687720000, "open": 0.212, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 7575.8, "quote_volume": 1605.90223, "trades": 36, "taker_buy_volume": 3677.0, "taker_buy_quote": 779.53373}, {"ts": 1770687780000, "open": 0.212, "high": 0.2121, "low": 0.2118, "close": 0.2121, "volume": 20911.7, "quote_volume": 4432.29488, "trades": 41, "taker_buy_volume": 4839.6, "taker_buy_quote": 1026.47447}, {"ts": 1770687840000, "open": 0.2122, "high": 0.2124, "low": 0.2122, "close": 0.2124, "volume": 2314.3, "quote_volume": 491.16212, "trades": 10, "taker_buy_volume": 1910.3, "taker_buy_quote": 405.39292}, {"ts": 1770687900000, "open": 0.2125, "high": 0.2126, "low": 0.212, "close": 0.2121, "volume": 58688.0, "quote_volume": 12462.38561, "trades": 163, "taker_buy_volume": 11599.0, "taker_buy_quote": 2465.09095}, {"ts": 1770687960000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 47.2, "quote_volume": 10.02528, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02528}, {"ts": 1770688020000, "open": 0.2124, "high": 0.2124, "low": 0.2119, "close": 0.2119, "volume": 31081.5, "quote_volume": 6592.23135, "trades": 80, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688080000, "open": 0.2122, "high": 0.2122, "low": 0.212, "close": 0.212, "volume": 9477.0, "quote_volume": 2009.84391, "trades": 40, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01584}, {"ts": 1770688140000, "open": 0.2121, "high": 0.2121, "low": 0.2118, "close": 0.2119, "volume": 13655.8, "quote_volume": 2894.18846, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688200000, "open": 0.212, "high": 0.212, "low": 0.2116, "close": 0.2119, "volume": 21225.2, "quote_volume": 4494.33469, "trades": 44, "taker_buy_volume": 1649.5, "taker_buy_quote": 349.40955}, {"ts": 1770688260000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 2803.9, "quote_volume": 593.86602, "trades": 4, "taker_buy_volume": 2803.9, "taker_buy_quote": 593.86602}, {"ts": 1770688320000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 3462.1, "quote_volume": 733.81283, "trades": 8, "taker_buy_volume": 3348.1, "taker_buy_quote": 709.63343}, {"ts": 1770688380000, "open": 0.2122, "high": 0.2124, "low": 0.2118, "close": 0.2118, "volume": 42121.2, "quote_volume": 8931.48273, "trades": 91, "taker_buy_volume": 555.8, "taker_buy_quote": 117.99634}, {"ts": 1770688440000, "open": 0.212, "high": 0.212, "low": 0.2115, "close": 0.212, "volume": 27011.7, "quote_volume": 5719.62554, "trades": 75, "taker_buy_volume": 5214.0, "taker_buy_quote": 1105.21836}, {"ts": 1770688500000, "open": 0.212, "high": 0.212, "low": 0.2116, "close": 0.2117, "volume": 12370.5, "quote_volume": 2620.82339, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688560000, "open": 0.212, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 13551.5, "quote_volume": 2873.0803, "trades": 62, "taker_buy_volume": 4117.7, "taker_buy_quote": 873.12089}, {"ts": 1770688620000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 1842.0, "quote_volume": 390.6558, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688680000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.212, "volume": 11012.9, "quote_volume": 2334.12851, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688740000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 1905.7, "quote_volume": 404.02408, "trades": 4, "taker_buy_volume": 1873.7, "taker_buy_quote": 397.24328}, {"ts": 1770688800000, "open": 0.2122, "high": 0.2123, "low": 0.2119, "close": 0.2121, "volume": 26556.1, "quote_volume": 5631.83557, "trades": 80, "taker_buy_volume": 3120.3, "taker_buy_quote": 662.38755}, {"ts": 1770688860000, "open": 0.212, "high": 0.2121, "low": 0.2117, "close": 0.2121, "volume": 11765.9, "quote_volume": 2492.31171, "trades": 16, "taker_buy_volume": 1920.1, "taker_buy_quote": 407.04712}, {"ts": 1770688920000, "open": 0.2121, "high": 0.2122, "low": 0.2118, "close": 0.2122, "volume": 9787.0, "quote_volume": 2074.75332, "trades": 67, "taker_buy_volume": 24.0, "taker_buy_quote": 5.0928}, {"ts": 1770688980000, "open": 0.2121, "high": 0.2124, "low": 0.2118, "close": 0.2123, "volume": 32216.6, "quote_volume": 6832.76525, "trades": 93, "taker_buy_volume": 9755.5, "taker_buy_quote": 2070.68293}, {"ts": 1770689040000, "open": 0.2121, "high": 0.2122, "low": 0.2116, "close": 0.2122, "volume": 23997.9, "quote_volume": 5082.58693, "trades": 35, "taker_buy_volume": 3194.2, "taker_buy_quote": 677.11176}, {"ts": 1770689100000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 2277.9, "quote_volume": 483.31108, "trades": 11, "taker_buy_volume": 1684.9, "taker_buy_quote": 357.53578}, {"ts": 1770689160000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 205.3, "quote_volume": 43.54413, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689220000, "open": 0.2121, "high": 0.2121, "low": 0.2117, "close": 0.2117, "volume": 11518.9, "quote_volume": 2440.41145, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689280000, "open": 0.2118, "high": 0.2118, "low": 0.2115, "close": 0.2118, "volume": 30576.3, "quote_volume": 6472.80378, "trades": 71, "taker_buy_volume": 10321.8, "taker_buy_quote": 2186.14308}, {"ts": 1770689340000, "open": 0.2118, "high": 0.2118, "low": 0.2115, "close": 0.2115, "volume": 12816.7, "quote_volume": 2713.2224, "trades": 38, "taker_buy_volume": 94.5, "taker_buy_quote": 20.00565}, {"ts": 1770689400000, "open": 0.2115, "high": 0.2116, "low": 0.2115, "close": 0.2116, "volume": 14091.5, "quote_volume": 2981.21001, "trades": 8, "taker_buy_volume": 14091.5, "taker_buy_quote": 2981.21001}, {"ts": 1770689460000, "open": 0.2117, "high": 0.2117, "low": 0.2114, "close": 0.2114, "volume": 13143.9, "quote_volume": 2781.10248, "trades": 44, "taker_buy_volume": 47.3, "taker_buy_quote": 10.01341}, {"ts": 1770689520000, "open": 0.2118, "high": 0.212, "low": 0.2118, "close": 0.212, "volume": 6445.4, "quote_volume": 1365.30629, "trades": 10, "taker_buy_volume": 6445.4, "taker_buy_quote": 1365.30629}, {"ts": 1770689580000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689640000, "open": 0.2119, "high": 0.212, "low": 0.2116, "close": 0.212, "volume": 14818.3, "quote_volume": 3138.66047, "trades": 83, "taker_buy_volume": 2491.2, "taker_buy_quote": 528.05128}, {"ts": 1770689700000, "open": 0.212, "high": 0.2121, "low": 0.2114, "close": 0.2114, "volume": 33452.5, "quote_volume": 7083.03602, "trades": 79, "taker_buy_volume": 3023.9, "taker_buy_quote": 641.15916}, {"ts": 1770689760000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689820000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 2242.5, "quote_volume": 475.26888, "trades": 8, "taker_buy_volume": 2195.2, "taker_buy_quote": 465.23655}, {"ts": 1770689880000, "open": 0.212, "high": 0.212, "low": 0.2112, "close": 0.2114, "volume": 55981.3, "quote_volume": 11842.7138, "trades": 127, "taker_buy_volume": 2113.4, "taker_buy_quote": 446.77276}, {"ts": 1770689940000, "open": 0.2115, "high": 0.2117, "low": 0.2113, "close": 0.2114, "volume": 31868.5, "quote_volume": 6738.95427, "trades": 74, "taker_buy_volume": 8326.4, "taker_buy_quote": 1761.34611}, {"ts": 1770690000000, "open": 0.2116, "high": 0.2118, "low": 0.2114, "close": 0.2115, "volume": 33288.9, "quote_volume": 7042.71788, "trades": 108, "taker_buy_volume": 2156.2, "taker_buy_quote": 456.67843}, {"ts": 1770690060000, "open": 0.2116, "high": 0.2117, "low": 0.2112, "close": 0.2117, "volume": 17064.2, "quote_volume": 3608.616, "trades": 44, "taker_buy_volume": 830.6, "taker_buy_quote": 175.83802}, {"ts": 1770690120000, "open": 0.2116, "high": 0.2116, "low": 0.2112, "close": 0.2112, "volume": 28764.6, "quote_volume": 6076.84753, "trades": 42, "taker_buy_volume": 662.4, "taker_buy_quote": 139.96512}, {"ts": 1770690180000, "open": 0.2115, "high": 0.2116, "low": 0.2112, "close": 0.2115, "volume": 13782.3, "quote_volume": 2912.89273, "trades": 61, "taker_buy_volume": 830.8, "taker_buy_quote": 175.79728}, {"ts": 1770690240000, "open": 0.2115, "high": 0.2115, "low": 0.211, "close": 0.2115, "volume": 33096.2, "quote_volume": 6989.75284, "trades": 64, "taker_buy_volume": 2279.0, "taker_buy_quote": 481.96454}, {"ts": 1770690300000, "open": 0.2114, "high": 0.2114, "low": 0.2112, "close": 0.2113, "volume": 15325.7, "quote_volume": 3237.98747, "trades": 61, "taker_buy_volume": 1249.6, "taker_buy_quote": 264.114}, {"ts": 1770690360000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 9327.8, "quote_volume": 1970.05919, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690420000, "open": 0.2111, "high": 0.2111, "low": 0.2108, "close": 0.2111, "volume": 28686.8, "quote_volume": 6049.39957, "trades": 52, "taker_buy_volume": 2732.2, "taker_buy_quote": 576.48002}, {"ts": 1770690480000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.2111, "volume": 20038.7, "quote_volume": 4227.811, "trades": 66, "taker_buy_volume": 1115.0, "taker_buy_quote": 235.37176}, {"ts": 1770690540000, "open": 0.211, "high": 0.211, "low": 0.2105, "close": 0.211, "volume": 31760.0, "quote_volume": 6694.13666, "trades": 52, "taker_buy_volume": 12675.3, "taker_buy_quote": 2672.75973}, {"ts": 1770690600000, "open": 0.2111, "high": 0.2112, "low": 0.2108, "close": 0.2111, "volume": 18201.2, "quote_volume": 3840.60264, "trades": 81, "taker_buy_volume": 3775.4, "taker_buy_quote": 797.19727}, {"ts": 1770690660000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 75.4, "quote_volume": 15.92448, "trades": 2, "taker_buy_volume": 75.4, "taker_buy_quote": 15.92448}, {"ts": 1770690720000, "open": 0.2112, "high": 0.2112, "low": 0.2109, "close": 0.2109, "volume": 11040.3, "quote_volume": 2329.14524, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690780000, "open": 0.2111, "high": 0.2111, "low": 0.2107, "close": 0.2107, "volume": 10436.1, "quote_volume": 2199.4688, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690840000, "open": 0.2109, "high": 0.2109, "low": 0.2105, "close": 0.2106, "volume": 25464.5, "quote_volume": 5364.267, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690900000, "open": 0.2108, "high": 0.2108, "low": 0.2104, "close": 0.2106, "volume": 21647.5, "quote_volume": 4558.21983, "trades": 37, "taker_buy_volume": 1093.2, "taker_buy_quote": 230.16622}, {"ts": 1770690960000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 11886.5, "quote_volume": 2501.40918, "trades": 38, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02456}, {"ts": 1770691020000, "open": 0.2104, "high": 0.2105, "low": 0.2101, "close": 0.2102, "volume": 32512.1, "quote_volume": 6837.28598, "trades": 66, "taker_buy_volume": 2472.8, "taker_buy_quote": 520.41493}, {"ts": 1770691080000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691140000, "open": 0.2105, "high": 0.2106, "low": 0.2101, "close": 0.2103, "volume": 23667.1, "quote_volume": 4977.25963, "trades": 75, "taker_buy_volume": 1309.8, "taker_buy_quote": 275.79628}, {"ts": 1770691200000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 2693.2, "quote_volume": 567.00216, "trades": 21, "taker_buy_volume": 1253.2, "taker_buy_quote": 263.88216}, {"ts": 1770691260000, "open": 0.2105, "high": 0.2105, "low": 0.2102, "close": 0.2105, "volume": 13906.8, "quote_volume": 2924.92049, "trades": 47, "taker_buy_volume": 2263.3, "taker_buy_quote": 476.42465}, {"ts": 1770691320000, "open": 0.2104, "high": 0.2105, "low": 0.2101, "close": 0.2105, "volume": 16051.4, "quote_volume": 3375.42507, "trades": 35, "taker_buy_volume": 4901.5, "taker_buy_quote": 1031.4901}, {"ts": 1770691380000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 1380.0, "quote_volume": 290.352, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691440000, "open": 0.2104, "high": 0.2104, "low": 0.21, "close": 0.2104, "volume": 21097.3, "quote_volume": 4433.88925, "trades": 75, "taker_buy_volume": 2260.8, "taker_buy_quote": 475.60576}, {"ts": 1770691500000, "open": 0.2104, "high": 0.2104, "low": 0.21, "close": 0.2103, "volume": 29881.3, "quote_volume": 6280.50812, "trades": 89, "taker_buy_volume": 3616.6, "taker_buy_quote": 760.57098}, {"ts": 1770691560000, "open": 0.2104, "high": 0.2107, "low": 0.2104, "close": 0.2107, "volume": 4722.9, "quote_volume": 994.49526, "trades": 13, "taker_buy_volume": 4722.9, "taker_buy_quote": 994.49526}, {"ts": 1770691620000, "open": 0.2108, "high": 0.2109, "low": 0.2107, "close": 0.2107, "volume": 3743.8, "quote_volume": 789.20692, "trades": 44, "taker_buy_volume": 417.4, "taker_buy_quote": 88.0249}, {"ts": 1770691680000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 66.0, "quote_volume": 13.9062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691740000, "open": 0.2107, "high": 0.2108, "low": 0.2103, "close": 0.2104, "volume": 28583.6, "quote_volume": 6016.03237, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691800000, "open": 0.2106, "high": 0.2106, "low": 0.2102, "close": 0.2102, "volume": 19592.3, "quote_volume": 4120.08003, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691860000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 2178.7, "quote_volume": 458.60615, "trades": 6, "taker_buy_volume": 2076.7, "taker_buy_quote": 437.14535}, {"ts": 1770691920000, "open": 0.2104, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 11975.4, "quote_volume": 2520.41177, "trades": 40, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02456}, {"ts": 1770691980000, "open": 0.2106, "high": 0.2107, "low": 0.2104, "close": 0.2105, "volume": 3924.6, "quote_volume": 826.10754, "trades": 25, "taker_buy_volume": 895.0, "taker_buy_quote": 188.37674}, {"ts": 1770692040000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 10160.5, "quote_volume": 2137.13507, "trades": 25, "taker_buy_volume": 654.6, "taker_buy_quote": 137.7933}, {"ts": 1770692100000, "open": 0.2103, "high": 0.2104, "low": 0.21, "close": 0.21, "volume": 20005.8, "quote_volume": 4203.0518, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692160000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 4363.5, "quote_volume": 918.0804, "trades": 26, "taker_buy_volume": 4363.5, "taker_buy_quote": 918.0804}, {"ts": 1770692220000, "open": 0.2103, "high": 0.2104, "low": 0.2099, "close": 0.2104, "volume": 20420.2, "quote_volume": 4290.19443, "trades": 50, "taker_buy_volume": 1308.2, "taker_buy_quote": 275.21678}, {"ts": 1770692280000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 304.5, "quote_volume": 64.03635, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692340000, "open": 0.2104, "high": 0.2106, "low": 0.2104, "close": 0.2106, "volume": 512.9, "quote_volume": 107.99564, "trades": 6, "taker_buy_volume": 444.4, "taker_buy_quote": 93.58324}, {"ts": 1770692400000, "open": 0.2106, "high": 0.2107, "low": 0.21, "close": 0.2107, "volume": 41887.7, "quote_volume": 8808.80039, "trades": 114, "taker_buy_volume": 6386.8, "taker_buy_quote": 1344.80334}, {"ts": 1770692460000, "open": 0.2106, "high": 0.2106, "low": 0.2102, "close": 0.2105, "volume": 30222.5, "quote_volume": 6359.04047, "trades": 122, "taker_buy_volume": 1684.9, "taker_buy_quote": 354.67145}, {"ts": 1770692520000, "open": 0.2106, "high": 0.2109, "low": 0.2102, "close": 0.2102, "volume": 35804.8, "quote_volume": 7539.12663, "trades": 71, "taker_buy_volume": 12691.7, "taker_buy_quote": 2675.25199}, {"ts": 1770692580000, "open": 0.2104, "high": 0.2104, "low": 0.2102, "close": 0.2103, "volume": 11805.4, "quote_volume": 2482.05917, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692640000, "open": 0.2102, "high": 0.2102, "low": 0.2097, "close": 0.2101, "volume": 22568.0, "quote_volume": 4736.64983, "trades": 44, "taker_buy_volume": 1920.8, "taker_buy_quote": 403.56008}, {"ts": 1770692700000, "open": 0.2101, "high": 0.2101, "low": 0.2095, "close": 0.2096, "volume": 80002.7, "quote_volume": 16780.50652, "trades": 114, "taker_buy_volume": 24783.0, "taker_buy_quote": 5200.59911}, {"ts": 1770692760000, "open": 0.2096, "high": 0.2096, "low": 0.2092, "close": 0.2093, "volume": 33796.4, "quote_volume": 7078.55937, "trades": 67, "taker_buy_volume": 2336.4, "taker_buy_quote": 489.10454}, {"ts": 1770692820000, "open": 0.2092, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 9934.4, "quote_volume": 2079.23207, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692880000, "open": 0.2092, "high": 0.2095, "low": 0.2091, "close": 0.2093, "volume": 26734.8, "quote_volume": 5595.46496, "trades": 16, "taker_buy_volume": 10252.0, "taker_buy_quote": 2146.75309}, {"ts": 1770692940000, "open": 0.2093, "high": 0.2095, "low": 0.209, "close": 0.2095, "volume": 11721.5, "quote_volume": 2452.18494, "trades": 74, "taker_buy_volume": 433.0, "taker_buy_quote": 90.67498}, {"ts": 1770693000000, "open": 0.2095, "high": 0.2096, "low": 0.2092, "close": 0.2094, "volume": 27108.2, "quote_volume": 5676.3345, "trades": 130, "taker_buy_volume": 47.8, "taker_buy_quote": 10.01888}, {"ts": 1770693060000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 1846.0, "quote_volume": 386.737, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693120000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693180000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 95.5, "quote_volume": 19.9977, "trades": 1, "taker_buy_volume": 95.5, "taker_buy_quote": 19.9977}, {"ts": 1770693240000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693300000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693360000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 95.7, "quote_volume": 20.02522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693420000, "open": 0.2091, "high": 0.2091, "low": 0.2089, "close": 0.2089, "volume": 21015.5, "quote_volume": 4391.03863, "trades": 67, "taker_buy_volume": 14225.2, "taker_buy_quote": 2972.00188}, {"ts": 1770693480000, "open": 0.2088, "high": 0.2088, "low": 0.2084, "close": 0.2084, "volume": 8073.8, "quote_volume": 1683.82367, "trades": 16, "taker_buy_volume": 3332.6, "taker_buy_quote": 694.97092}, {"ts": 1770693540000, "open": 0.2085, "high": 0.2085, "low": 0.2082, "close": 0.2082, "volume": 3486.9, "quote_volume": 726.45534, "trades": 33, "taker_buy_volume": 1257.3, "taker_buy_quote": 262.03746}, {"ts": 1770693600000, "open": 0.2082, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 124.5, "quote_volume": 25.91618, "trades": 2, "taker_buy_volume": 77.3, "taker_buy_quote": 16.09386}, {"ts": 1770693660000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 724.1, "quote_volume": 150.6128, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693720000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1225.1, "quote_volume": 254.8208, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693780000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 414.2, "quote_volume": 86.19983, "trades": 8, "taker_buy_volume": 146.2, "taker_buy_quote": 30.42903}, {"ts": 1770693840000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 50.0, "quote_volume": 10.405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693900000, "open": 0.2083, "high": 0.2083, "low": 0.2078, "close": 0.2078, "volume": 7271.4, "quote_volume": 1512.98649, "trades": 61, "taker_buy_volume": 175.0, "taker_buy_quote": 36.4525}, {"ts": 1770693960000, "open": 0.2081, "high": 0.2081, "low": 0.2074, "close": 0.2079, "volume": 32469.8, "quote_volume": 6745.07166, "trades": 115, "taker_buy_volume": 3730.5, "taker_buy_quote": 774.61546}, {"ts": 1770694020000, "open": 0.2079, "high": 0.2079, "low": 0.2075, "close": 0.2077, "volume": 9226.5, "quote_volume": 1916.58641, "trades": 91, "taker_buy_volume": 2166.6, "taker_buy_quote": 449.90358}, {"ts": 1770694080000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2078, "volume": 1993.9, "quote_volume": 413.99674, "trades": 19, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1770694140000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694200000, "open": 0.2077, "high": 0.2077, "low": 0.2071, "close": 0.2071, "volume": 644.1, "quote_volume": 133.64653, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694260000, "open": 0.207, "high": 0.207, "low": 0.2063, "close": 0.2065, "volume": 26473.1, "quote_volume": 5468.6294, "trades": 135, "taker_buy_volume": 9912.1, "taker_buy_quote": 2047.84691}, {"ts": 1770694320000, "open": 0.2066, "high": 0.207, "low": 0.2066, "close": 0.2069, "volume": 18756.3, "quote_volume": 3879.37488, "trades": 91, "taker_buy_volume": 11005.9, "taker_buy_quote": 2276.13072}, {"ts": 1770694380000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 155.7, "quote_volume": 32.24547, "trades": 3, "taker_buy_volume": 155.7, "taker_buy_quote": 32.24547}, {"ts": 1770694440000, "open": 0.2072, "high": 0.2074, "low": 0.2072, "close": 0.2074, "volume": 343.0, "quote_volume": 71.10389, "trades": 5, "taker_buy_volume": 145.0, "taker_buy_quote": 30.05849}, {"ts": 1770694500000, "open": 0.2075, "high": 0.2079, "low": 0.2075, "close": 0.2079, "volume": 14433.4, "quote_volume": 2999.65496, "trades": 14, "taker_buy_volume": 13950.7, "taker_buy_quote": 2899.39817}, {"ts": 1770694560000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 1228.0, "quote_volume": 255.1784, "trades": 4, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1770694620000, "open": 0.2077, "high": 0.2077, "low": 0.2073, "close": 0.2073, "volume": 10128.4, "quote_volume": 2100.59017, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694680000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 1197.0, "quote_volume": 248.37267, "trades": 3, "taker_buy_volume": 1197.0, "taker_buy_quote": 248.37267}, {"ts": 1770694740000, "open": 0.2074, "high": 0.2074, "low": 0.2073, "close": 0.2073, "volume": 1033.6, "quote_volume": 214.36381, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694800000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694860000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694920000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 2140.1, "quote_volume": 443.42872, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694980000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695040000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 487.0, "quote_volume": 100.9551, "trades": 4, "taker_buy_volume": 487.0, "taker_buy_quote": 100.9551}, {"ts": 1770695100000, "open": 0.2072, "high": 0.2073, "low": 0.2072, "close": 0.2073, "volume": 464.0, "quote_volume": 96.17627, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 96.17627}, {"ts": 1770695160000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2074, "volume": 96.6, "quote_volume": 20.03001, "trades": 2, "taker_buy_volume": 96.6, "taker_buy_quote": 20.03001}, {"ts": 1770695220000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695280000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695340000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695400000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 198.0, "quote_volume": 41.0652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695460000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 120.3, "quote_volume": 24.96225, "trades": 2, "taker_buy_volume": 120.3, "taker_buy_quote": 24.96225}, {"ts": 1770695520000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 48.3, "quote_volume": 10.02708, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1770695580000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 2563.5, "quote_volume": 531.92625, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695640000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695700000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 48.3, "quote_volume": 10.03191, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.03191}, {"ts": 1770695760000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695820000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695880000, "open": 0.2078, "high": 0.2079, "low": 0.2077, "close": 0.2077, "volume": 144.6, "quote_volume": 30.04788, "trades": 3, "taker_buy_volume": 96.4, "taker_buy_quote": 20.03674}, {"ts": 1770695940000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696000000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 48.2, "quote_volume": 10.01596, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1770696060000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696120000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 529.8, "quote_volume": 110.14542, "trades": 2, "taker_buy_volume": 529.8, "taker_buy_quote": 110.14542}, {"ts": 1770696180000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696240000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 594.0, "quote_volume": 123.5422, "trades": 6, "taker_buy_volume": 146.1, "taker_buy_quote": 30.379}, {"ts": 1770696300000, "open": 0.2081, "high": 0.2084, "low": 0.2081, "close": 0.2084, "volume": 225.4, "quote_volume": 46.9412, "trades": 5, "taker_buy_volume": 225.4, "taker_buy_quote": 46.9412}, {"ts": 1770696360000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696420000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 274.2, "quote_volume": 57.11586, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696480000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 204.5, "quote_volume": 42.62825, "trades": 5, "taker_buy_volume": 148.1, "taker_buy_quote": 30.86885}, {"ts": 1770696540000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 550.5, "quote_volume": 114.83142, "trades": 6, "taker_buy_volume": 113.1, "taker_buy_quote": 23.59266}, {"ts": 1770696600000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 1192.0, "quote_volume": 248.6512, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696660000, "open": 0.2087, "high": 0.2091, "low": 0.2087, "close": 0.2091, "volume": 10116.8, "quote_volume": 2114.18057, "trades": 18, "taker_buy_volume": 9656.5, "taker_buy_quote": 2018.0239}, {"ts": 1770696720000, "open": 0.2092, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 3458.7, "quote_volume": 723.52993, "trades": 9, "taker_buy_volume": 2357.6, "taker_buy_quote": 493.20992}, {"ts": 1770696780000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696840000, "open": 0.2093, "high": 0.2093, "low": 0.2091, "close": 0.2093, "volume": 7125.5, "quote_volume": 1490.51219, "trades": 10, "taker_buy_volume": 1098.9, "taker_buy_quote": 229.99977}, {"ts": 1770696900000, "open": 0.2094, "high": 0.2096, "low": 0.2094, "close": 0.2095, "volume": 2241.8, "quote_volume": 469.86411, "trades": 12, "taker_buy_volume": 2241.8, "taker_buy_quote": 469.86411}, {"ts": 1770696960000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 47.8, "quote_volume": 10.01888, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.01888}, {"ts": 1770697020000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 47.8, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02366}, {"ts": 1770697080000, "open": 0.2098, "high": 0.2098, "low": 0.2094, "close": 0.2094, "volume": 3608.9, "quote_volume": 756.9768, "trades": 9, "taker_buy_volume": 3147.0, "taker_buy_quote": 660.2406}, {"ts": 1770697140000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697200000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697260000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 410.7, "quote_volume": 86.00058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697320000, "open": 0.2095, "high": 0.2096, "low": 0.2095, "close": 0.2095, "volume": 2349.9, "quote_volume": 492.45027, "trades": 10, "taker_buy_volume": 2349.9, "taker_buy_quote": 492.45027}, {"ts": 1770697380000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697440000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 47.9, "quote_volume": 10.02547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697500000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 103.9, "quote_volume": 21.75666, "trades": 3, "taker_buy_volume": 103.9, "taker_buy_quote": 21.75666}, {"ts": 1770697560000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697620000, "open": 0.2093, "high": 0.2094, "low": 0.2087, "close": 0.2094, "volume": 33194.4, "quote_volume": 6941.31545, "trades": 50, "taker_buy_volume": 23430.9, "taker_buy_quote": 4900.56883}, {"ts": 1770697680000, "open": 0.2095, "high": 0.21, "low": 0.2095, "close": 0.21, "volume": 13053.9, "quote_volume": 2738.6547, "trades": 27, "taker_buy_volume": 10859.0, "taker_buy_quote": 2278.18111}, {"ts": 1770697740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1641.7, "quote_volume": 344.757, "trades": 7, "taker_buy_volume": 944.8, "taker_buy_quote": 198.408}, {"ts": 1770697800000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 2363.9, "quote_volume": 496.5857, "trades": 8, "taker_buy_volume": 1667.0, "taker_buy_quote": 350.2367}, {"ts": 1770697860000, "open": 0.2098, "high": 0.2098, "low": 0.2096, "close": 0.2098, "volume": 3101.4, "quote_volume": 650.46191, "trades": 12, "taker_buy_volume": 2667.7, "taker_buy_quote": 559.54408}, {"ts": 1770697920000, "open": 0.2097, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 3625.7, "quote_volume": 760.59264, "trades": 4, "taker_buy_volume": 2928.8, "taker_buy_quote": 614.45271}, {"ts": 1770697980000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698040000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698100000, "open": 0.2096, "high": 0.2098, "low": 0.2096, "close": 0.2098, "volume": 1536.8, "quote_volume": 322.2717, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698160000, "open": 0.2098, "high": 0.21, "low": 0.2098, "close": 0.21, "volume": 909.2, "quote_volume": 190.90799, "trades": 7, "taker_buy_volume": 95.4, "taker_buy_quote": 20.02923}, {"ts": 1770698220000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 285.9, "quote_volume": 60.07235, "trades": 4, "taker_buy_volume": 95.3, "taker_buy_quote": 20.02729}, {"ts": 1770698280000, "open": 0.21, "high": 0.21, "low": 0.2098, "close": 0.2099, "volume": 632.9, "quote_volume": 132.80625, "trades": 4, "taker_buy_volume": 95.2, "taker_buy_quote": 19.98248}, {"ts": 1770698340000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698400000, "open": 0.2098, "high": 0.2098, "low": 0.2096, "close": 0.2098, "volume": 2973.3, "quote_volume": 623.66771, "trades": 10, "taker_buy_volume": 2248.6, "taker_buy_quote": 471.75628}, {"ts": 1770698460000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 800.0, "quote_volume": 167.74969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698520000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698580000, "open": 0.2096, "high": 0.2098, "low": 0.2096, "close": 0.2098, "volume": 2243.1, "quote_volume": 470.50555, "trades": 12, "taker_buy_volume": 2230.8, "taker_buy_quote": 467.92747}, {"ts": 1770698640000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 4103.9, "quote_volume": 861.50214, "trades": 10, "taker_buy_volume": 3216.3, "taker_buy_quote": 675.10614}, {"ts": 1770698700000, "open": 0.21, "high": 0.2104, "low": 0.21, "close": 0.2101, "volume": 10850.6, "quote_volume": 2281.48744, "trades": 24, "taker_buy_volume": 9418.0, "taker_buy_quote": 1980.35697}, {"ts": 1770698760000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698820000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 47.7, "quote_volume": 10.02654, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02654}, {"ts": 1770698880000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 47.7, "quote_volume": 10.03131, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.03131}, {"ts": 1770698940000, "open": 0.2104, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 4370.5, "quote_volume": 920.18973, "trades": 10, "taker_buy_volume": 4180.0, "taker_buy_quote": 880.09424}, {"ts": 1770699000000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 1393.8, "quote_volume": 293.25552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699060000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 84.0, "quote_volume": 17.682, "trades": 3, "taker_buy_volume": 56.0, "taker_buy_quote": 11.788}, {"ts": 1770699120000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699180000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699240000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 3759.0, "quote_volume": 791.56701, "trades": 14, "taker_buy_volume": 3759.0, "taker_buy_quote": 791.56701}, {"ts": 1770699300000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 1393.8, "quote_volume": 293.3949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699360000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 3810.0, "quote_volume": 802.386, "trades": 12, "taker_buy_volume": 3810.0, "taker_buy_quote": 802.386}, {"ts": 1770699420000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 696.9, "quote_volume": 146.69745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699480000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 1393.8, "quote_volume": 293.25552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699540000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699600000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699660000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699720000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 1389.6, "quote_volume": 292.09868, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699780000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699840000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699900000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699960000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700020000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 814.0, "quote_volume": 171.0214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700080000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 153.2, "quote_volume": 32.18732, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 32.18732}, {"ts": 1770700140000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700200000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700260000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 103.7, "quote_volume": 21.79774, "trades": 3, "taker_buy_volume": 103.7, "taker_buy_quote": 21.79774}, {"ts": 1770700320000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700380000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700440000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 191.7, "quote_volume": 40.28571, "trades": 3, "taker_buy_volume": 47.7, "taker_buy_quote": 10.03131}, {"ts": 1770700500000, "open": 0.2104, "high": 0.2109, "low": 0.2103, "close": 0.2103, "volume": 35900.4, "quote_volume": 7565.00448, "trades": 41, "taker_buy_volume": 31774.5, "taker_buy_quote": 6697.047}, {"ts": 1770700560000, "open": 0.2102, "high": 0.2102, "low": 0.21, "close": 0.21, "volume": 2529.4, "quote_volume": 531.39708, "trades": 7, "taker_buy_volume": 101.8, "taker_buy_quote": 21.378}, {"ts": 1770700620000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 95.4, "quote_volume": 20.01969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700680000, "open": 0.2097, "high": 0.2097, "low": 0.2091, "close": 0.2094, "volume": 42415.1, "quote_volume": 8881.71279, "trades": 42, "taker_buy_volume": 9703.4, "taker_buy_quote": 2032.1211}, {"ts": 1770700740000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 3040.8, "quote_volume": 636.74352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700800000, "open": 0.2093, "high": 0.2093, "low": 0.2091, "close": 0.2091, "volume": 2272.4, "quote_volume": 475.17318, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700860000, "open": 0.209, "high": 0.2091, "low": 0.2086, "close": 0.2089, "volume": 27304.6, "quote_volume": 5703.9282, "trades": 29, "taker_buy_volume": 11899.6, "taker_buy_quote": 2485.82514}, {"ts": 1770700920000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 66.0, "quote_volume": 13.7874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700980000, "open": 0.209, "high": 0.2093, "low": 0.209, "close": 0.2092, "volume": 13689.2, "quote_volume": 2864.33836, "trades": 21, "taker_buy_volume": 13127.7, "taker_buy_quote": 2746.87916}, {"ts": 1770701040000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701100000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 172.3, "quote_volume": 36.04516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701160000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 539.9, "quote_volume": 112.89309, "trades": 4, "taker_buy_volume": 492.0, "taker_buy_quote": 102.8772}, {"ts": 1770701220000, "open": 0.209, "high": 0.209, "low": 0.2089, "close": 0.2089, "volume": 95.8, "quote_volume": 20.01741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701280000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 85.0, "quote_volume": 17.7565, "trades": 3, "taker_buy_volume": 85.0, "taker_buy_quote": 17.7565}, {"ts": 1770701340000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 47.0, "quote_volume": 9.8183, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 9.8183}, {"ts": 1770701400000, "open": 0.2088, "high": 0.2105, "low": 0.2087, "close": 0.2097, "volume": 100157.1, "quote_volume": 20987.62478, "trades": 160, "taker_buy_volume": 83785.9, "taker_buy_quote": 17553.93597}, {"ts": 1770701460000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701520000, "open": 0.2097, "high": 0.2099, "low": 0.2097, "close": 0.2097, "volume": 15348.2, "quote_volume": 3220.11663, "trades": 33, "taker_buy_volume": 6614.2, "taker_buy_quote": 1387.66554}, {"ts": 1770701580000, "open": 0.2097, "high": 0.21, "low": 0.2097, "close": 0.2099, "volume": 12704.2, "quote_volume": 2665.33657, "trades": 7, "taker_buy_volume": 12654.2, "taker_buy_quote": 2654.84157}, {"ts": 1770701640000, "open": 0.2099, "high": 0.2107, "low": 0.2099, "close": 0.2106, "volume": 4229.2, "quote_volume": 890.64437, "trades": 29, "taker_buy_volume": 2219.0, "taker_buy_quote": 467.24656}, {"ts": 1770701700000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2106, "volume": 3737.6, "quote_volume": 787.46572, "trades": 44, "taker_buy_volume": 135.6, "taker_buy_quote": 28.57092}, {"ts": 1770701760000, "open": 0.2105, "high": 0.2105, "low": 0.2102, "close": 0.2104, "volume": 19204.9, "quote_volume": 4040.34157, "trades": 31, "taker_buy_volume": 2922.8, "taker_buy_quote": 614.95712}, {"ts": 1770701820000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701880000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 190.4, "quote_volume": 40.02208, "trades": 2, "taker_buy_volume": 142.8, "taker_buy_quote": 30.01656}, {"ts": 1770701940000, "open": 0.2102, "high": 0.2102, "low": 0.2098, "close": 0.2099, "volume": 7292.4, "quote_volume": 1531.25014, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702000000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 50.0, "quote_volume": 10.495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702060000, "open": 0.21, "high": 0.2101, "low": 0.2097, "close": 0.2097, "volume": 4440.3, "quote_volume": 931.81154, "trades": 8, "taker_buy_volume": 1983.3, "taker_buy_quote": 416.5106}, {"ts": 1770702120000, "open": 0.2096, "high": 0.2096, "low": 0.2095, "close": 0.2095, "volume": 95.8, "quote_volume": 20.07489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702180000, "open": 0.2094, "high": 0.2094, "low": 0.2093, "close": 0.2093, "volume": 95.8, "quote_volume": 20.05573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702240000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 47.9, "quote_volume": 10.02068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702300000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702360000, "open": 0.2091, "high": 0.2091, "low": 0.2089, "close": 0.2089, "volume": 144.0, "quote_volume": 30.096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702420000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 896.0, "quote_volume": 187.0896, "trades": 7, "taker_buy_volume": 848.0, "taker_buy_quote": 177.0672}, {"ts": 1770702480000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702540000, "open": 0.2088, "high": 0.2088, "low": 0.2087, "close": 0.2087, "volume": 3397.3, "quote_volume": 709.04384, "trades": 42, "taker_buy_volume": 94.0, "taker_buy_quote": 19.6178}, {"ts": 1770702600000, "open": 0.2086, "high": 0.2086, "low": 0.2084, "close": 0.2084, "volume": 2787.7, "quote_volume": 581.28706, "trades": 20, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0032}, {"ts": 1770702660000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 1354.7, "quote_volume": 282.45495, "trades": 8, "taker_buy_volume": 1354.7, "taker_buy_quote": 282.45495}, {"ts": 1770702720000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702780000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702840000, "open": 0.2086, "high": 0.2087, "low": 0.2086, "close": 0.2087, "volume": 3057.0, "quote_volume": 637.94377, "trades": 40, "taker_buy_volume": 268.0, "taker_buy_quote": 55.9096}, {"ts": 1770702900000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 48.0, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0224}, {"ts": 1770702960000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 217.0, "quote_volume": 45.3096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703020000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703080000, "open": 0.2089, "high": 0.2091, "low": 0.2089, "close": 0.2091, "volume": 10639.4, "quote_volume": 2224.22094, "trades": 12, "taker_buy_volume": 10639.4, "taker_buy_quote": 2224.22094}, {"ts": 1770703140000, "open": 0.2092, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 2660.2, "quote_volume": 556.31394, "trades": 27, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02068}, {"ts": 1770703200000, "open": 0.209, "high": 0.209, "low": 0.2085, "close": 0.2086, "volume": 10281.0, "quote_volume": 2147.34329, "trades": 12, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0128}, {"ts": 1770703260000, "open": 0.2087, "high": 0.2088, "low": 0.2087, "close": 0.2088, "volume": 98.0, "quote_volume": 20.4576, "trades": 3, "taker_buy_volume": 98.0, "taker_buy_quote": 20.4576}, {"ts": 1770703320000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 2860.9, "quote_volume": 596.85343, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703380000, "open": 0.2086, "high": 0.2086, "low": 0.2073, "close": 0.2075, "volume": 152679.5, "quote_volume": 31741.90035, "trades": 297, "taker_buy_volume": 8907.5, "taker_buy_quote": 1850.58113}, {"ts": 1770703440000, "open": 0.2075, "high": 0.2078, "low": 0.2075, "close": 0.2075, "volume": 13754.7, "quote_volume": 2856.54304, "trades": 70, "taker_buy_volume": 6531.1, "taker_buy_quote": 1356.22064}, {"ts": 1770703500000, "open": 0.2074, "high": 0.2074, "low": 0.2067, "close": 0.2069, "volume": 45537.6, "quote_volume": 9433.35042, "trades": 155, "taker_buy_volume": 8359.1, "taker_buy_quote": 1731.01024}, {"ts": 1770703560000, "open": 0.207, "high": 0.2072, "low": 0.207, "close": 0.2072, "volume": 7853.2, "quote_volume": 1625.69661, "trades": 52, "taker_buy_volume": 1901.2, "taker_buy_quote": 393.63261}, {"ts": 1770703620000, "open": 0.2072, "high": 0.2072, "low": 0.2065, "close": 0.2065, "volume": 22331.0, "quote_volume": 4613.16607, "trades": 63, "taker_buy_volume": 11084.2, "taker_buy_quote": 2289.60013}, {"ts": 1770703680000, "open": 0.2065, "high": 0.2065, "low": 0.2061, "close": 0.2064, "volume": 18281.3, "quote_volume": 3772.67373, "trades": 64, "taker_buy_volume": 9607.0, "taker_buy_quote": 1983.14547}, {"ts": 1770703740000, "open": 0.2065, "high": 0.2065, "low": 0.2059, "close": 0.2061, "volume": 6425.3, "quote_volume": 1325.09008, "trades": 19, "taker_buy_volume": 2782.4, "taker_buy_quote": 573.98209}, {"ts": 1770703800000, "open": 0.2061, "high": 0.2067, "low": 0.2061, "close": 0.2064, "volume": 18137.4, "quote_volume": 3744.25587, "trades": 16, "taker_buy_volume": 10041.0, "taker_buy_quote": 2071.59773}, {"ts": 1770703860000, "open": 0.2067, "high": 0.2071, "low": 0.2067, "close": 0.207, "volume": 4222.9, "quote_volume": 873.91852, "trades": 23, "taker_buy_volume": 2631.6, "taker_buy_quote": 544.44942}, {"ts": 1770703920000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704040000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704100000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 48.4, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 10.02364}, {"ts": 1770704160000, "open": 0.2072, "high": 0.2072, "low": 0.2071, "close": 0.2072, "volume": 6201.0, "quote_volume": 1284.75372, "trades": 54, "taker_buy_volume": 104.4, "taker_buy_quote": 21.63168}, {"ts": 1770704220000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 696.9, "quote_volume": 144.32799, "trades": 1, "taker_buy_volume": 696.9, "taker_buy_quote": 144.32799}, {"ts": 1770704280000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704340000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 746.2, "quote_volume": 154.61264, "trades": 5, "taker_buy_volume": 746.2, "taker_buy_quote": 154.61264}, {"ts": 1770704400000, "open": 0.2073, "high": 0.2075, "low": 0.2072, "close": 0.2072, "volume": 11144.2, "quote_volume": 2311.02548, "trades": 68, "taker_buy_volume": 1310.3, "taker_buy_quote": 271.80307}, {"ts": 1770704460000, "open": 0.2072, "high": 0.2072, "low": 0.2063, "close": 0.2064, "volume": 8753.0, "quote_volume": 1808.87663, "trades": 32, "taker_buy_volume": 2230.4, "taker_buy_quote": 460.72064}, {"ts": 1770704520000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 745.4, "quote_volume": 153.99964, "trades": 2, "taker_buy_volume": 745.4, "taker_buy_quote": 153.99964}, {"ts": 1770704580000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 145.1, "quote_volume": 29.99217, "trades": 3, "taker_buy_volume": 145.1, "taker_buy_quote": 29.99217}, {"ts": 1770704640000, "open": 0.2065, "high": 0.2065, "low": 0.2059, "close": 0.2063, "volume": 3116.0, "quote_volume": 642.50666, "trades": 20, "taker_buy_volume": 1957.9, "taker_buy_quote": 403.62196}, {"ts": 1770704700000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704760000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704820000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 210.7, "quote_volume": 43.46741, "trades": 3, "taker_buy_volume": 210.7, "taker_buy_quote": 43.46741}, {"ts": 1770704880000, "open": 0.2064, "high": 0.2068, "low": 0.2064, "close": 0.2068, "volume": 1964.0, "quote_volume": 406.02741, "trades": 13, "taker_buy_volume": 1964.0, "taker_buy_quote": 406.02741}, {"ts": 1770704940000, "open": 0.2065, "high": 0.2067, "low": 0.2064, "close": 0.2067, "volume": 26700.2, "quote_volume": 5512.9494, "trades": 15, "taker_buy_volume": 9375.0, "taker_buy_quote": 1937.02327}, {"ts": 1770705000000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705060000, "open": 0.2067, "high": 0.2068, "low": 0.2066, "close": 0.2066, "volume": 951.8, "quote_volume": 196.73726, "trades": 10, "taker_buy_volume": 125.0, "taker_buy_quote": 25.84235}, {"ts": 1770705120000, "open": 0.2066, "high": 0.2066, "low": 0.2065, "close": 0.2065, "volume": 49.8, "quote_volume": 10.2839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705180000, "open": 0.2065, "high": 0.2065, "low": 0.2063, "close": 0.2063, "volume": 2422.0, "quote_volume": 499.66359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705240000, "open": 0.2064, "high": 0.2066, "low": 0.2064, "close": 0.2066, "volume": 10887.6, "quote_volume": 2248.28034, "trades": 6, "taker_buy_volume": 10887.6, "taker_buy_quote": 2248.28034}, {"ts": 1770705300000, "open": 0.2067, "high": 0.2068, "low": 0.2067, "close": 0.2068, "volume": 96.9, "quote_volume": 20.03407, "trades": 2, "taker_buy_volume": 96.9, "taker_buy_quote": 20.03407}, {"ts": 1770705360000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705420000, "open": 0.2069, "high": 0.2069, "low": 0.2068, "close": 0.2068, "volume": 10147.2, "quote_volume": 2098.76298, "trades": 18, "taker_buy_volume": 234.7, "taker_buy_quote": 48.55943}, {"ts": 1770705480000, "open": 0.2067, "high": 0.2067, "low": 0.2065, "close": 0.2065, "volume": 145.5, "quote_volume": 30.0603, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705540000, "open": 0.2064, "high": 0.2064, "low": 0.2063, "close": 0.2063, "volume": 794.0, "quote_volume": 163.87674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705600000, "open": 0.2062, "high": 0.2062, "low": 0.2054, "close": 0.206, "volume": 44918.3, "quote_volume": 9241.80667, "trades": 102, "taker_buy_volume": 20595.8, "taker_buy_quote": 4239.71389}, {"ts": 1770705660000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 1297.1, "quote_volume": 266.94318, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705720000, "open": 0.2059, "high": 0.2061, "low": 0.2059, "close": 0.2061, "volume": 136.7, "quote_volume": 28.15926, "trades": 3, "taker_buy_volume": 136.7, "taker_buy_quote": 28.15926}, {"ts": 1770705780000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 9.3, "quote_volume": 1.91673, "trades": 1, "taker_buy_volume": 9.3, "taker_buy_quote": 1.91673}, {"ts": 1770705840000, "open": 0.206, "high": 0.206, "low": 0.2055, "close": 0.2057, "volume": 501.9, "quote_volume": 103.21921, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705900000, "open": 0.2057, "high": 0.2059, "low": 0.2054, "close": 0.2056, "volume": 12631.9, "quote_volume": 2597.5009, "trades": 62, "taker_buy_volume": 4822.2, "taker_buy_quote": 992.43814}, {"ts": 1770705960000, "open": 0.2055, "high": 0.2057, "low": 0.2047, "close": 0.2048, "volume": 34842.3, "quote_volume": 7150.39092, "trades": 98, "taker_buy_volume": 20202.1, "taker_buy_quote": 4149.00067}, {"ts": 1770706020000, "open": 0.2049, "high": 0.2049, "low": 0.2043, "close": 0.2048, "volume": 11017.9, "quote_volume": 2254.46018, "trades": 28, "taker_buy_volume": 6366.0, "taker_buy_quote": 1303.24733}, {"ts": 1770706080000, "open": 0.2045, "high": 0.2047, "low": 0.2043, "close": 0.2047, "volume": 12532.9, "quote_volume": 2562.15979, "trades": 53, "taker_buy_volume": 9619.9, "taker_buy_quote": 1966.65674}, {"ts": 1770706140000, "open": 0.2048, "high": 0.205, "low": 0.2048, "close": 0.205, "volume": 346.7, "quote_volume": 71.03883, "trades": 5, "taker_buy_volume": 346.7, "taker_buy_quote": 71.03883}, {"ts": 1770706200000, "open": 0.205, "high": 0.2051, "low": 0.2043, "close": 0.2043, "volume": 8257.6, "quote_volume": 1690.45801, "trades": 22, "taker_buy_volume": 3809.0, "taker_buy_quote": 781.08652}, {"ts": 1770706260000, "open": 0.2045, "high": 0.2045, "low": 0.2045, "close": 0.2045, "volume": 165.2, "quote_volume": 33.7834, "trades": 2, "taker_buy_volume": 165.2, "taker_buy_quote": 33.7834}, {"ts": 1770706320000, "open": 0.2043, "high": 0.2045, "low": 0.2043, "close": 0.2045, "volume": 2760.8, "quote_volume": 564.43442, "trades": 7, "taker_buy_volume": 2014.9, "taker_buy_quote": 412.04705}, {"ts": 1770706380000, "open": 0.2043, "high": 0.2045, "low": 0.2043, "close": 0.2043, "volume": 38680.1, "quote_volume": 7906.51283, "trades": 26, "taker_buy_volume": 25199.5, "taker_buy_quote": 5152.42625}, {"ts": 1770706440000, "open": 0.2044, "high": 0.2044, "low": 0.2044, "close": 0.2044, "volume": 245.5, "quote_volume": 50.1802, "trades": 3, "taker_buy_volume": 49.0, "taker_buy_quote": 10.0156}, {"ts": 1770706500000, "open": 0.2045, "high": 0.2045, "low": 0.2045, "close": 0.2045, "volume": 49.0, "quote_volume": 10.0205, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 10.0205}, {"ts": 1770706560000, "open": 0.2045, "high": 0.2045, "low": 0.2045, "close": 0.2045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706620000, "open": 0.2046, "high": 0.2047, "low": 0.2046, "close": 0.2047, "volume": 794.9, "quote_volume": 162.71113, "trades": 8, "taker_buy_volume": 794.9, "taker_buy_quote": 162.71113}, {"ts": 1770706680000, "open": 0.2048, "high": 0.2048, "low": 0.2048, "close": 0.2048, "volume": 48.9, "quote_volume": 10.01472, "trades": 1, "taker_buy_volume": 48.9, "taker_buy_quote": 10.01472}, {"ts": 1770706740000, "open": 0.2048, "high": 0.2048, "low": 0.2048, "close": 0.2048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706800000, "open": 0.2049, "high": 0.2051, "low": 0.2049, "close": 0.2051, "volume": 256.9, "quote_volume": 52.67552, "trades": 5, "taker_buy_volume": 256.9, "taker_buy_quote": 52.67552}, {"ts": 1770706860000, "open": 0.2051, "high": 0.2053, "low": 0.2051, "close": 0.2052, "volume": 21365.5, "quote_volume": 4384.98502, "trades": 20, "taker_buy_volume": 97.6, "taker_buy_quote": 20.0324}, {"ts": 1770706920000, "open": 0.2054, "high": 0.2056, "low": 0.2054, "close": 0.2056, "volume": 2080.7, "quote_volume": 427.3904, "trades": 6, "taker_buy_volume": 2080.7, "taker_buy_quote": 427.3904}, {"ts": 1770706980000, "open": 0.2057, "high": 0.206, "low": 0.2057, "close": 0.206, "volume": 507.0, "quote_volume": 104.41278, "trades": 6, "taker_buy_volume": 437.5, "taker_buy_quote": 90.09578}, {"ts": 1770707040000, "open": 0.2061, "high": 0.2063, "low": 0.2061, "close": 0.2061, "volume": 516.2, "quote_volume": 106.4629, "trades": 7, "taker_buy_volume": 388.1, "taker_buy_quote": 80.05045}, {"ts": 1770707100000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 31.4, "quote_volume": 6.47782, "trades": 1, "taker_buy_volume": 31.4, "taker_buy_quote": 6.47782}, {"ts": 1770707160000, "open": 0.2063, "high": 0.2063, "low": 0.2062, "close": 0.2062, "volume": 511.3, "quote_volume": 105.47633, "trades": 9, "taker_buy_volume": 101.2, "taker_buy_quote": 20.87756}, {"ts": 1770707220000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 129.7, "quote_volume": 26.74414, "trades": 1, "taker_buy_volume": 129.7, "taker_buy_quote": 26.74414}, {"ts": 1770707280000, "open": 0.2063, "high": 0.2064, "low": 0.2059, "close": 0.2059, "volume": 848.9, "quote_volume": 174.9272, "trades": 9, "taker_buy_volume": 213.1, "taker_buy_quote": 43.96738}, {"ts": 1770707340000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 4027.5, "quote_volume": 830.4705, "trades": 25, "taker_buy_volume": 2595.0, "taker_buy_quote": 535.089}, {"ts": 1770707400000, "open": 0.2063, "high": 0.2065, "low": 0.2062, "close": 0.2065, "volume": 2893.0, "quote_volume": 597.02489, "trades": 7, "taker_buy_volume": 2093.0, "taker_buy_quote": 431.9952}, {"ts": 1770707460000, "open": 0.2065, "high": 0.2066, "low": 0.2065, "close": 0.2066, "volume": 457.1, "quote_volume": 94.39648, "trades": 5, "taker_buy_volume": 399.3, "taker_buy_quote": 82.46078}, {"ts": 1770707520000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 32.3, "quote_volume": 6.66995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707580000, "open": 0.2064, "high": 0.2064, "low": 0.2063, "close": 0.2064, "volume": 1623.4, "quote_volume": 335.03031, "trades": 5, "taker_buy_volume": 879.6, "taker_buy_quote": 181.51484}, {"ts": 1770707640000, "open": 0.2063, "high": 0.2063, "low": 0.2059, "close": 0.2059, "volume": 1272.3, "quote_volume": 262.10325, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707700000, "open": 0.2058, "high": 0.2059, "low": 0.2056, "close": 0.2056, "volume": 13752.7, "quote_volume": 2829.50138, "trades": 15, "taker_buy_volume": 12338.7, "taker_buy_quote": 2538.71127}, {"ts": 1770707760000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 48.7, "quote_volume": 10.02246, "trades": 1, "taker_buy_volume": 48.7, "taker_buy_quote": 10.02246}, {"ts": 1770707820000, "open": 0.2059, "high": 0.2062, "low": 0.2056, "close": 0.2057, "volume": 27976.9, "quote_volume": 5758.17719, "trades": 48, "taker_buy_volume": 8446.0, "taker_buy_quote": 1738.88501}, {"ts": 1770707880000, "open": 0.2057, "high": 0.2058, "low": 0.2057, "close": 0.2058, "volume": 2855.7, "quote_volume": 587.42235, "trades": 2, "taker_buy_volume": 2855.7, "taker_buy_quote": 587.42235}, {"ts": 1770707940000, "open": 0.2058, "high": 0.2058, "low": 0.2057, "close": 0.2057, "volume": 799.0, "quote_volume": 164.4142, "trades": 3, "taker_buy_volume": 599.0, "taker_buy_quote": 123.2742}, {"ts": 1770708000000, "open": 0.2059, "high": 0.2059, "low": 0.2058, "close": 0.2059, "volume": 2826.8, "quote_volume": 582.00342, "trades": 5, "taker_buy_volume": 2826.8, "taker_buy_quote": 582.00342}, {"ts": 1770708060000, "open": 0.2059, "high": 0.2064, "low": 0.2059, "close": 0.2063, "volume": 10098.3, "quote_volume": 2082.31317, "trades": 23, "taker_buy_volume": 8295.1, "taker_buy_quote": 1711.03429}, {"ts": 1770708120000, "open": 0.2062, "high": 0.2062, "low": 0.206, "close": 0.2061, "volume": 2458.8, "quote_volume": 506.83424, "trades": 11, "taker_buy_volume": 2302.9, "taker_buy_quote": 474.69738}, {"ts": 1770708180000, "open": 0.2059, "high": 0.2063, "low": 0.2059, "close": 0.2063, "volume": 13090.8, "quote_volume": 2698.43859, "trades": 21, "taker_buy_volume": 11960.6, "taker_buy_quote": 2465.63135}, {"ts": 1770708240000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708300000, "open": 0.2062, "high": 0.2062, "low": 0.2061, "close": 0.2062, "volume": 1527.9, "quote_volume": 314.98329, "trades": 5, "taker_buy_volume": 1527.9, "taker_buy_quote": 314.98329}, {"ts": 1770708360000, "open": 0.2061, "high": 0.2062, "low": 0.2061, "close": 0.2061, "volume": 1152.0, "quote_volume": 237.43811, "trades": 4, "taker_buy_volume": 1152.0, "taker_buy_quote": 237.43811}, {"ts": 1770708420000, "open": 0.2062, "high": 0.2064, "low": 0.2062, "close": 0.2064, "volume": 2376.0, "quote_volume": 490.33998, "trades": 7, "taker_buy_volume": 2376.0, "taker_buy_quote": 490.33998}, {"ts": 1770708480000, "open": 0.2063, "high": 0.2066, "low": 0.2063, "close": 0.2066, "volume": 6422.0, "quote_volume": 1325.48362, "trades": 63, "taker_buy_volume": 6422.0, "taker_buy_quote": 1325.48362}, {"ts": 1770708540000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 696.9, "quote_volume": 143.90985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708600000, "open": 0.2065, "high": 0.2068, "low": 0.2065, "close": 0.2068, "volume": 4111.3, "quote_volume": 849.61435, "trades": 10, "taker_buy_volume": 2476.0, "taker_buy_quote": 511.8212}, {"ts": 1770708660000, "open": 0.2068, "high": 0.2069, "low": 0.2068, "close": 0.2068, "volume": 931.9, "quote_volume": 192.75584, "trades": 6, "taker_buy_volume": 835.0, "taker_buy_quote": 172.71692}, {"ts": 1770708720000, "open": 0.2069, "high": 0.207, "low": 0.2067, "close": 0.2069, "volume": 3817.8, "quote_volume": 789.7925, "trades": 20, "taker_buy_volume": 3207.0, "taker_buy_quote": 663.48391}, {"ts": 1770708780000, "open": 0.207, "high": 0.2072, "low": 0.2068, "close": 0.207, "volume": 6787.3, "quote_volume": 1405.14003, "trades": 17, "taker_buy_volume": 4829.0, "taker_buy_quote": 999.90967}, {"ts": 1770708840000, "open": 0.2071, "high": 0.2072, "low": 0.2065, "close": 0.2065, "volume": 27749.8, "quote_volume": 5738.93875, "trades": 41, "taker_buy_volume": 5271.8, "taker_buy_quote": 1091.37776}, {"ts": 1770708900000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 3518.9, "quote_volume": 727.00474, "trades": 4, "taker_buy_volume": 3518.9, "taker_buy_quote": 727.00474}, {"ts": 1770708960000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709020000, "open": 0.2065, "high": 0.2065, "low": 0.2063, "close": 0.2063, "volume": 906.6, "quote_volume": 187.04613, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709080000, "open": 0.2064, "high": 0.2065, "low": 0.2064, "close": 0.2065, "volume": 1946.0, "quote_volume": 401.83582, "trades": 5, "taker_buy_volume": 1946.0, "taker_buy_quote": 401.83582}, {"ts": 1770709140000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 172.0, "quote_volume": 35.518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709200000, "open": 0.2063, "high": 0.2065, "low": 0.2063, "close": 0.2065, "volume": 1359.5, "quote_volume": 280.63309, "trades": 8, "taker_buy_volume": 1311.0, "taker_buy_quote": 270.62754}, {"ts": 1770709260000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709320000, "open": 0.2064, "high": 0.2064, "low": 0.2063, "close": 0.2063, "volume": 641.3, "quote_volume": 132.35906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709380000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709440000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709500000, "open": 0.2063, "high": 0.2063, "low": 0.2061, "close": 0.2061, "volume": 175.0, "quote_volume": 36.08208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709560000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 81.6, "quote_volume": 16.83408, "trades": 2, "taker_buy_volume": 81.6, "taker_buy_quote": 16.83408}, {"ts": 1770709620000, "open": 0.2063, "high": 0.2066, "low": 0.2063, "close": 0.2066, "volume": 3404.5, "quote_volume": 703.05254, "trades": 10, "taker_buy_volume": 3371.5, "taker_buy_quote": 696.24464}, {"ts": 1770709680000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 343.2, "quote_volume": 70.80216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709740000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 1906.8, "quote_volume": 393.37284, "trades": 4, "taker_buy_volume": 1906.8, "taker_buy_quote": 393.37284}, {"ts": 1770709800000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709860000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 48.6, "quote_volume": 10.02132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709920000, "open": 0.2061, "high": 0.2061, "low": 0.206, "close": 0.206, "volume": 7449.0, "quote_volume": 1534.49886, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709980000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710040000, "open": 0.2059, "high": 0.2062, "low": 0.2059, "close": 0.2062, "volume": 7169.2, "quote_volume": 1477.56726, "trades": 9, "taker_buy_volume": 7120.6, "taker_buy_quote": 1467.56052}, {"ts": 1770710100000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710160000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 136.6, "quote_volume": 28.18058, "trades": 3, "taker_buy_volume": 136.6, "taker_buy_quote": 28.18058}, {"ts": 1770710220000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 264.0, "quote_volume": 54.4632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710280000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710340000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710400000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710460000, "open": 0.2064, "high": 0.2065, "low": 0.2064, "close": 0.2065, "volume": 362.9, "quote_volume": 74.93399, "trades": 5, "taker_buy_volume": 362.9, "taker_buy_quote": 74.93399}, {"ts": 1770710520000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 9278.5, "quote_volume": 1915.0824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710580000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 48.6, "quote_volume": 10.02618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710640000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 48.6, "quote_volume": 10.02132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710700000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 48.6, "quote_volume": 10.01646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710760000, "open": 0.2061, "high": 0.2066, "low": 0.2061, "close": 0.2066, "volume": 8201.2, "quote_volume": 1692.5283, "trades": 8, "taker_buy_volume": 8201.2, "taker_buy_quote": 1692.5283}, {"ts": 1770710820000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 48.5, "quote_volume": 10.01525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710880000, "open": 0.2066, "high": 0.2068, "low": 0.2066, "close": 0.2067, "volume": 2513.5, "quote_volume": 519.54044, "trades": 6, "taker_buy_volume": 2465.0, "taker_buy_quote": 509.51549}, {"ts": 1770710940000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711000000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 193.6, "quote_volume": 39.99776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711060000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 25.0, "quote_volume": 5.1675, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 5.1675}, {"ts": 1770711120000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 642.0, "quote_volume": 132.6372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711180000, "open": 0.2065, "high": 0.2065, "low": 0.2062, "close": 0.2062, "volume": 5188.1, "quote_volume": 1070.39471, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711240000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711300000, "open": 0.2061, "high": 0.2061, "low": 0.2059, "close": 0.2059, "volume": 848.6, "quote_volume": 174.74132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711360000, "open": 0.206, "high": 0.206, "low": 0.2058, "close": 0.2058, "volume": 3320.6, "quote_volume": 683.4736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711420000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 48.6, "quote_volume": 10.01646, "trades": 1, "taker_buy_volume": 48.6, "taker_buy_quote": 10.01646}, {"ts": 1770711480000, "open": 0.2062, "high": 0.2064, "low": 0.2062, "close": 0.2063, "volume": 1750.5, "quote_volume": 361.20111, "trades": 10, "taker_buy_volume": 559.0, "taker_buy_quote": 115.28036}, {"ts": 1770711540000, "open": 0.2062, "high": 0.2062, "low": 0.2061, "close": 0.2061, "volume": 383.6, "quote_volume": 79.06482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711600000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711660000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 48.6, "quote_volume": 10.0116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711720000, "open": 0.2061, "high": 0.2065, "low": 0.2061, "close": 0.2065, "volume": 1054.3, "quote_volume": 217.47914, "trades": 9, "taker_buy_volume": 1054.3, "taker_buy_quote": 217.47914}, {"ts": 1770711780000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711840000, "open": 0.2066, "high": 0.2069, "low": 0.2066, "close": 0.2068, "volume": 3790.1, "quote_volume": 783.79539, "trades": 9, "taker_buy_volume": 193.9, "taker_buy_quote": 40.08881}, {"ts": 1770711900000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711960000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712020000, "open": 0.2067, "high": 0.2067, "low": 0.2066, "close": 0.2066, "volume": 761.9, "quote_volume": 157.41339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712080000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 717.4, "quote_volume": 148.28658, "trades": 2, "taker_buy_volume": 717.4, "taker_buy_quote": 148.28658}, {"ts": 1770712140000, "open": 0.2067, "high": 0.2068, "low": 0.2067, "close": 0.2067, "volume": 2768.4, "quote_volume": 572.30282, "trades": 4, "taker_buy_volume": 2023.0, "taker_buy_quote": 418.15895}, {"ts": 1770712200000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 48.5, "quote_volume": 10.0201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712260000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712320000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712380000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712440000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 142.6, "quote_volume": 29.46116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712500000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712560000, "open": 0.2065, "high": 0.2065, "low": 0.2062, "close": 0.2062, "volume": 1212.4, "quote_volume": 250.22903, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712620000, "open": 0.2061, "high": 0.2061, "low": 0.2058, "close": 0.2058, "volume": 436.3, "quote_volume": 89.87903, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712680000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712740000, "open": 0.2059, "high": 0.2065, "low": 0.2059, "close": 0.2065, "volume": 25451.1, "quote_volume": 5246.84399, "trades": 21, "taker_buy_volume": 21527.7, "taker_buy_quote": 4436.66189}, {"ts": 1770712800000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712860000, "open": 0.2065, "high": 0.2068, "low": 0.2065, "close": 0.2068, "volume": 521.2, "quote_volume": 107.67881, "trades": 5, "taker_buy_volume": 521.2, "taker_buy_quote": 107.67881}, {"ts": 1770712920000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712980000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713040000, "open": 0.2067, "high": 0.2067, "low": 0.2064, "close": 0.2064, "volume": 224.0, "quote_volume": 46.2687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713100000, "open": 0.2066, "high": 0.2084, "low": 0.2066, "close": 0.2082, "volume": 125619.6, "quote_volume": 26066.36827, "trades": 199, "taker_buy_volume": 102229.7, "taker_buy_quote": 21211.85765}, {"ts": 1770713160000, "open": 0.2084, "high": 0.2085, "low": 0.2081, "close": 0.2081, "volume": 6303.2, "quote_volume": 1313.08837, "trades": 48, "taker_buy_volume": 2416.3, "taker_buy_quote": 503.56943}, {"ts": 1770713220000, "open": 0.208, "high": 0.208, "low": 0.2076, "close": 0.208, "volume": 20432.3, "quote_volume": 4246.16211, "trades": 21, "taker_buy_volume": 1132.9, "taker_buy_quote": 235.63839}, {"ts": 1770713280000, "open": 0.2081, "high": 0.2087, "low": 0.2081, "close": 0.2081, "volume": 46962.1, "quote_volume": 9788.7167, "trades": 90, "taker_buy_volume": 26426.3, "taker_buy_quote": 5507.05428}, {"ts": 1770713340000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 852.2, "quote_volume": 177.2576, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713400000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713460000, "open": 0.2079, "high": 0.2079, "low": 0.2076, "close": 0.2078, "volume": 1521.1, "quote_volume": 315.9765, "trades": 10, "taker_buy_volume": 294.7, "taker_buy_quote": 61.21401}, {"ts": 1770713520000, "open": 0.2077, "high": 0.2078, "low": 0.2077, "close": 0.2078, "volume": 6426.1, "quote_volume": 1335.33876, "trades": 10, "taker_buy_volume": 235.4, "taker_buy_quote": 48.91612}, {"ts": 1770713580000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 48.2, "quote_volume": 10.01114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713640000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 48.2, "quote_volume": 10.01596, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1770713700000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713760000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713820000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713880000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713940000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714000000, "open": 0.2077, "high": 0.2077, "low": 0.2074, "close": 0.2074, "volume": 983.6, "quote_volume": 204.02757, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714060000, "open": 0.2075, "high": 0.2079, "low": 0.2075, "close": 0.2079, "volume": 4308.7, "quote_volume": 894.63968, "trades": 22, "taker_buy_volume": 4308.7, "taker_buy_quote": 894.63968}, {"ts": 1770714120000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 829.6, "quote_volume": 172.46539, "trades": 4, "taker_buy_volume": 48.2, "taker_buy_quote": 10.02078}, {"ts": 1770714180000, "open": 0.2079, "high": 0.208, "low": 0.2078, "close": 0.208, "volume": 9128.3, "quote_volume": 1897.52176, "trades": 56, "taker_buy_volume": 3614.8, "taker_buy_quote": 751.52174}, {"ts": 1770714240000, "open": 0.208, "high": 0.2083, "low": 0.208, "close": 0.2082, "volume": 3568.7, "quote_volume": 742.9734, "trades": 23, "taker_buy_volume": 1291.3, "taker_buy_quote": 268.74903}, {"ts": 1770714300000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 696.9, "quote_volume": 145.09458, "trades": 1, "taker_buy_volume": 696.9, "taker_buy_quote": 145.09458}, {"ts": 1770714360000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2085, "volume": 7302.5, "quote_volume": 1522.58788, "trades": 19, "taker_buy_volume": 5336.7, "taker_buy_quote": 1112.71858}, {"ts": 1770714420000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 301.5, "quote_volume": 62.86275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714480000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 48.1, "quote_volume": 10.01923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714540000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 48.1, "quote_volume": 10.02404, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1770714600000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 383.8, "quote_volume": 80.0271, "trades": 3, "taker_buy_volume": 96.1, "taker_buy_quote": 20.04165}, {"ts": 1770714660000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 48.0, "quote_volume": 10.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714720000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 1574.8, "quote_volume": 328.43359, "trades": 3, "taker_buy_volume": 1574.8, "taker_buy_quote": 328.43359}, {"ts": 1770714780000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714840000, "open": 0.2085, "high": 0.2088, "low": 0.2085, "close": 0.2088, "volume": 2524.3, "quote_volume": 526.53045, "trades": 26, "taker_buy_volume": 729.0, "taker_buy_quote": 152.2104}, {"ts": 1770714900000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714960000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 48.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715020000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 96.0, "quote_volume": 20.0208, "trades": 2, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0128}, {"ts": 1770715080000, "open": 0.2087, "high": 0.209, "low": 0.2087, "close": 0.2088, "volume": 1954.9, "quote_volume": 408.20581, "trades": 13, "taker_buy_volume": 1154.9, "taker_buy_quote": 241.13623}, {"ts": 1770715140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 3962.9, "quote_volume": 828.2461, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715200000, "open": 0.2088, "high": 0.2088, "low": 0.2085, "close": 0.2087, "volume": 1221.2, "quote_volume": 254.71066, "trades": 10, "taker_buy_volume": 792.9, "taker_buy_quote": 165.33405}, {"ts": 1770715260000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 1414.1, "quote_volume": 295.26408, "trades": 2, "taker_buy_volume": 1414.1, "taker_buy_quote": 295.26408}, {"ts": 1770715320000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715380000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 848.0, "quote_volume": 177.1472, "trades": 11, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0272}, {"ts": 1770715440000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 420.2, "quote_volume": 87.8218, "trades": 3, "taker_buy_volume": 420.2, "taker_buy_quote": 87.8218}, {"ts": 1770715560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715620000, "open": 0.2089, "high": 0.209, "low": 0.2089, "close": 0.209, "volume": 1816.0, "quote_volume": 379.3664, "trades": 27, "taker_buy_volume": 40.0, "taker_buy_quote": 8.36}, {"ts": 1770715680000, "open": 0.209, "high": 0.209, "low": 0.2088, "close": 0.2088, "volume": 2851.0, "quote_volume": 595.8494, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715740000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715800000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 48.0, "quote_volume": 10.0176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715860000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 48.0, "quote_volume": 10.0176, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0176}, {"ts": 1770715920000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 48.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715980000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 696.9, "quote_volume": 145.37334, "trades": 1, "taker_buy_volume": 696.9, "taker_buy_quote": 145.37334}, {"ts": 1770716040000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716100000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716160000, "open": 0.2085, "high": 0.2085, "low": 0.2081, "close": 0.2081, "volume": 1652.6, "quote_volume": 344.01119, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716220000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716280000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 382.3, "quote_volume": 79.67132, "trades": 3, "taker_buy_volume": 382.3, "taker_buy_quote": 79.67132}, {"ts": 1770716340000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716400000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 401.2, "quote_volume": 83.655, "trades": 3, "taker_buy_volume": 401.2, "taker_buy_quote": 83.655}, {"ts": 1770716460000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716520000, "open": 0.2086, "high": 0.2087, "low": 0.2086, "close": 0.2087, "volume": 579.7, "quote_volume": 120.93022, "trades": 2, "taker_buy_volume": 579.7, "taker_buy_quote": 120.93022}, {"ts": 1770716580000, "open": 0.2088, "high": 0.2088, "low": 0.2087, "close": 0.2087, "volume": 4829.2, "quote_volume": 1008.0983, "trades": 8, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0224}, {"ts": 1770716640000, "open": 0.2089, "high": 0.2091, "low": 0.2089, "close": 0.209, "volume": 6295.2, "quote_volume": 1316.28387, "trades": 30, "taker_buy_volume": 4065.3, "taker_buy_quote": 850.03983}, {"ts": 1770716700000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716760000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 1044.8, "quote_volume": 218.46768, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716820000, "open": 0.2091, "high": 0.2091, "low": 0.2087, "close": 0.2087, "volume": 9291.8, "quote_volume": 1941.09202, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716880000, "open": 0.2089, "high": 0.209, "low": 0.2085, "close": 0.2088, "volume": 4748.7, "quote_volume": 991.02453, "trades": 14, "taker_buy_volume": 3756.7, "taker_buy_quote": 783.84373}, {"ts": 1770716940000, "open": 0.2087, "high": 0.2088, "low": 0.2086, "close": 0.2086, "volume": 4038.0, "quote_volume": 842.9696, "trades": 6, "taker_buy_volume": 3238.0, "taker_buy_quote": 676.0896}, {"ts": 1770717000000, "open": 0.2087, "high": 0.2087, "low": 0.208, "close": 0.2086, "volume": 27196.2, "quote_volume": 5664.92501, "trades": 102, "taker_buy_volume": 2432.5, "taker_buy_quote": 506.57436}, {"ts": 1770717060000, "open": 0.2087, "high": 0.2089, "low": 0.2087, "close": 0.2088, "volume": 6561.2, "quote_volume": 1370.18791, "trades": 19, "taker_buy_volume": 4636.5, "taker_buy_quote": 968.33783}, {"ts": 1770717120000, "open": 0.209, "high": 0.2092, "low": 0.209, "close": 0.2092, "volume": 1816.6, "quote_volume": 379.79486, "trades": 16, "taker_buy_volume": 705.7, "taker_buy_quote": 147.50567}, {"ts": 1770717180000, "open": 0.2092, "high": 0.2092, "low": 0.209, "close": 0.209, "volume": 9505.0, "quote_volume": 1987.3322, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717240000, "open": 0.209, "high": 0.2091, "low": 0.209, "close": 0.2091, "volume": 8418.7, "quote_volume": 1759.51788, "trades": 11, "taker_buy_volume": 8418.7, "taker_buy_quote": 1759.51788}, {"ts": 1770717300000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 1943.9, "quote_volume": 406.66388, "trades": 3, "taker_buy_volume": 1943.9, "taker_buy_quote": 406.66388}, {"ts": 1770717360000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717420000, "open": 0.2092, "high": 0.2093, "low": 0.2092, "close": 0.2093, "volume": 11129.2, "quote_volume": 2328.31276, "trades": 52, "taker_buy_volume": 841.2, "taker_buy_quote": 176.06316}, {"ts": 1770717480000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717540000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717600000, "open": 0.2092, "high": 0.2092, "low": 0.2086, "close": 0.2087, "volume": 38937.5, "quote_volume": 8135.2134, "trades": 110, "taker_buy_volume": 461.5, "taker_buy_quote": 96.34019}, {"ts": 1770717660000, "open": 0.2086, "high": 0.2087, "low": 0.2081, "close": 0.2087, "volume": 18938.8, "quote_volume": 3944.94409, "trades": 23, "taker_buy_volume": 2867.8, "taker_buy_quote": 597.8129}, {"ts": 1770717720000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 48.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717780000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 48.0, "quote_volume": 10.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717840000, "open": 0.2084, "high": 0.2084, "low": 0.2076, "close": 0.2079, "volume": 40180.6, "quote_volume": 8355.67889, "trades": 40, "taker_buy_volume": 1061.9, "taker_buy_quote": 220.84138}, {"ts": 1770717900000, "open": 0.2078, "high": 0.2079, "low": 0.2077, "close": 0.2079, "volume": 8882.9, "quote_volume": 1845.8561, "trades": 11, "taker_buy_volume": 6115.8, "taker_buy_quote": 1271.12943}, {"ts": 1770717960000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718020000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 161.1, "quote_volume": 33.49269, "trades": 1, "taker_buy_volume": 161.1, "taker_buy_quote": 33.49269}, {"ts": 1770718080000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 48.1, "quote_volume": 10.0048, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.0048}, {"ts": 1770718140000, "open": 0.208, "high": 0.2081, "low": 0.2077, "close": 0.2081, "volume": 24502.0, "quote_volume": 5093.92263, "trades": 72, "taker_buy_volume": 6343.0, "taker_buy_quote": 1319.12605}, {"ts": 1770718200000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 2168.3, "quote_volume": 450.35591, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718260000, "open": 0.2076, "high": 0.2076, "low": 0.2074, "close": 0.2074, "volume": 2604.0, "quote_volume": 540.08405, "trades": 6, "taker_buy_volume": 48.5, "taker_buy_quote": 10.0589}, {"ts": 1770718320000, "open": 0.2073, "high": 0.2073, "low": 0.2068, "close": 0.2068, "volume": 61983.6, "quote_volume": 12836.64551, "trades": 78, "taker_buy_volume": 20997.1, "taker_buy_quote": 4351.48741}, {"ts": 1770718380000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 790.5, "quote_volume": 163.55445, "trades": 5, "taker_buy_volume": 790.5, "taker_buy_quote": 163.55445}, {"ts": 1770718440000, "open": 0.2071, "high": 0.2073, "low": 0.2071, "close": 0.2073, "volume": 9266.7, "quote_volume": 1919.8225, "trades": 10, "taker_buy_volume": 9266.7, "taker_buy_quote": 1919.8225}, {"ts": 1770718500000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718560000, "open": 0.2072, "high": 0.2072, "low": 0.2071, "close": 0.2071, "volume": 8769.8, "quote_volume": 1817.09773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718620000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 1428.5, "quote_volume": 295.84235, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718680000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 848.3, "quote_volume": 175.85259, "trades": 7, "taker_buy_volume": 48.3, "taker_buy_quote": 10.01259}, {"ts": 1770718740000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2074, "volume": 1221.1, "quote_volume": 253.26582, "trades": 8, "taker_buy_volume": 96.8, "taker_buy_quote": 20.08116}, {"ts": 1770718800000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 1040.2, "quote_volume": 215.63346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718860000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 75.9, "quote_volume": 15.74166, "trades": 1, "taker_buy_volume": 75.9, "taker_buy_quote": 15.74166}, {"ts": 1770718920000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718980000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 2486.7, "quote_volume": 515.74158, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719040000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 745.2, "quote_volume": 154.47996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719100000, "open": 0.2074, "high": 0.208, "low": 0.2074, "close": 0.208, "volume": 29576.3, "quote_volume": 6141.91552, "trades": 47, "taker_buy_volume": 15404.8, "taker_buy_quote": 3197.37197}, {"ts": 1770719160000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 553.5, "quote_volume": 115.01248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719220000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 77.2, "quote_volume": 16.04506, "trades": 2, "taker_buy_volume": 77.2, "taker_buy_quote": 16.04506}, {"ts": 1770719280000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 15127.3, "quote_volume": 3141.92573, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719340000, "open": 0.2074, "high": 0.2074, "low": 0.2073, "close": 0.2074, "volume": 1584.3, "quote_volume": 328.56741, "trades": 17, "taker_buy_volume": 1487.7, "taker_buy_quote": 308.5374}, {"ts": 1770719400000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 48.3, "quote_volume": 10.01259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719460000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 29.0, "quote_volume": 6.0088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719520000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 15430.3, "quote_volume": 3198.70119, "trades": 111, "taker_buy_volume": 10710.0, "taker_buy_quote": 2220.183}, {"ts": 1770719580000, "open": 0.2073, "high": 0.2073, "low": 0.207, "close": 0.207, "volume": 6975.2, "quote_volume": 1445.14226, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719640000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 696.9, "quote_volume": 144.2583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719700000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719760000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1024.0, "quote_volume": 211.968, "trades": 2, "taker_buy_volume": 1024.0, "taker_buy_quote": 211.968}, {"ts": 1770719820000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 32.1, "quote_volume": 6.64149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719880000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 16.3, "quote_volume": 3.37247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719940000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720000000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720060000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720120000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720180000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720240000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720300000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720360000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720420000, "open": 0.2069, "high": 0.2074, "low": 0.2069, "close": 0.2069, "volume": 10643.0, "quote_volume": 2203.03805, "trades": 29, "taker_buy_volume": 7384.7, "taker_buy_quote": 1528.78008}, {"ts": 1770720480000, "open": 0.2071, "high": 0.2074, "low": 0.2071, "close": 0.2074, "volume": 448.8, "quote_volume": 93.05209, "trades": 5, "taker_buy_volume": 448.8, "taker_buy_quote": 93.05209}, {"ts": 1770720540000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720600000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 96.6, "quote_volume": 20.04933, "trades": 2, "taker_buy_volume": 96.6, "taker_buy_quote": 20.04933}, {"ts": 1770720660000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 6047.6, "quote_volume": 1254.05363, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720720000, "open": 0.2073, "high": 0.2073, "low": 0.2072, "close": 0.2072, "volume": 2518.3, "quote_volume": 521.88419, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720780000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720840000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720900000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2073, "volume": 4373.7, "quote_volume": 906.71817, "trades": 14, "taker_buy_volume": 4373.7, "taker_buy_quote": 906.71817}, {"ts": 1770720960000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721020000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721080000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721140000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721200000, "open": 0.2073, "high": 0.2076, "low": 0.2073, "close": 0.2076, "volume": 27573.6, "quote_volume": 5718.56191, "trades": 15, "taker_buy_volume": 25401.4, "taker_buy_quote": 5268.26485}, {"ts": 1770721260000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 1893.3, "quote_volume": 393.04577, "trades": 8, "taker_buy_volume": 48.3, "taker_buy_quote": 10.03191}, {"ts": 1770721320000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 269.1, "quote_volume": 55.86516, "trades": 1, "taker_buy_volume": 269.1, "taker_buy_quote": 55.86516}, {"ts": 1770721380000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 849.2, "quote_volume": 176.37884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721440000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721500000, "open": 0.2075, "high": 0.2077, "low": 0.2074, "close": 0.2077, "volume": 5773.6, "quote_volume": 1198.68391, "trades": 13, "taker_buy_volume": 4426.6, "taker_buy_quote": 919.18624}, {"ts": 1770721560000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 1413.9, "quote_volume": 293.80842, "trades": 4, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1770721620000, "open": 0.2079, "high": 0.208, "low": 0.2078, "close": 0.2078, "volume": 3389.2, "quote_volume": 704.38686, "trades": 14, "taker_buy_volume": 189.2, "taker_buy_quote": 39.34686}, {"ts": 1770721680000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 4527.0, "quote_volume": 939.9125, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721740000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721800000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 4709.4, "quote_volume": 977.0199, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721860000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 42.0, "quote_volume": 8.7024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721920000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721980000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2078, "volume": 1412.2, "quote_volume": 293.31393, "trades": 4, "taker_buy_volume": 1412.2, "taker_buy_quote": 293.31393}, {"ts": 1770722040000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722100000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722160000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 1108.3, "quote_volume": 230.27391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722220000, "open": 0.2078, "high": 0.208, "low": 0.2078, "close": 0.2078, "volume": 4144.6, "quote_volume": 861.34234, "trades": 14, "taker_buy_volume": 144.6, "taker_buy_quote": 30.06234}, {"ts": 1770722280000, "open": 0.2077, "high": 0.2079, "low": 0.2075, "close": 0.2079, "volume": 7328.0, "quote_volume": 1521.49933, "trades": 39, "taker_buy_volume": 331.3, "taker_buy_quote": 68.79295}, {"ts": 1770722340000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 48.2, "quote_volume": 10.0256, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.0256}, {"ts": 1770722400000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 2742.4, "quote_volume": 569.87072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722460000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 256.2, "quote_volume": 53.23836, "trades": 1, "taker_buy_volume": 256.2, "taker_buy_quote": 53.23836}, {"ts": 1770722520000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722580000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 48.2, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.02078}, {"ts": 1770722640000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 2155.1, "quote_volume": 448.05011, "trades": 4, "taker_buy_volume": 48.2, "taker_buy_quote": 10.0256}, {"ts": 1770722700000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1345.5, "quote_volume": 279.864, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722760000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1719.8, "quote_volume": 357.7184, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722820000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722880000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722940000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 388.3, "quote_volume": 80.68874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723000000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.208, "volume": 1251.3, "quote_volume": 260.35039, "trades": 6, "taker_buy_volume": 144.5, "taker_buy_quote": 30.05599}, {"ts": 1770723060000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723120000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723180000, "open": 0.2082, "high": 0.2085, "low": 0.2082, "close": 0.2084, "volume": 3999.8, "quote_volume": 833.48621, "trades": 12, "taker_buy_volume": 2894.6, "taker_buy_quote": 603.19305}, {"ts": 1770723240000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 624.7, "quote_volume": 130.12501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723300000, "open": 0.2082, "high": 0.2082, "low": 0.208, "close": 0.2081, "volume": 11061.5, "quote_volume": 2302.61485, "trades": 56, "taker_buy_volume": 745.0, "taker_buy_quote": 155.0345}, {"ts": 1770723360000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723420000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723480000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1005.3, "quote_volume": 209.1024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723540000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 774.6, "quote_volume": 161.03934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723600000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2076, "volume": 4073.1, "quote_volume": 845.74946, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723660000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 1930.9, "quote_volume": 400.45328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723720000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 540.8, "quote_volume": 112.05376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723780000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2072, "volume": 13744.3, "quote_volume": 2847.33443, "trades": 10, "taker_buy_volume": 9069.6, "taker_buy_quote": 1879.20406}, {"ts": 1770723840000, "open": 0.2071, "high": 0.2075, "low": 0.2066, "close": 0.2075, "volume": 24281.7, "quote_volume": 5025.80616, "trades": 79, "taker_buy_volume": 11408.5, "taker_buy_quote": 2363.21751}, {"ts": 1770723900000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 755.7, "quote_volume": 156.82906, "trades": 5, "taker_buy_volume": 213.1, "taker_buy_quote": 44.23956}, {"ts": 1770723960000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2078, "volume": 882.2, "quote_volume": 183.17015, "trades": 7, "taker_buy_volume": 206.1, "taker_buy_quote": 42.81179}, {"ts": 1770724020000, "open": 0.2077, "high": 0.2077, "low": 0.2074, "close": 0.2074, "volume": 1290.9, "quote_volume": 267.95712, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724080000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2078, "volume": 1929.7, "quote_volume": 400.97717, "trades": 6, "taker_buy_volume": 144.8, "taker_buy_quote": 30.07495}, {"ts": 1770724140000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 2517.8, "quote_volume": 523.24561, "trades": 5, "taker_buy_volume": 48.2, "taker_buy_quote": 10.02078}, {"ts": 1770724200000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 349.6, "quote_volume": 72.68184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724260000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 533.6, "quote_volume": 110.88208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724320000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 202.5, "quote_volume": 42.04188, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724380000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 2217.3, "quote_volume": 459.95581, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724440000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 24.0, "quote_volume": 4.9776, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 4.9776}, {"ts": 1770724500000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 4533.9, "quote_volume": 940.33086, "trades": 3, "taker_buy_volume": 4533.9, "taker_buy_quote": 940.33086}, {"ts": 1770724560000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 999.9, "quote_volume": 207.57441, "trades": 7, "taker_buy_volume": 96.6, "taker_buy_quote": 20.04933}, {"ts": 1770724620000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 306.1, "quote_volume": 63.51575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724680000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724740000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724800000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 462.3, "quote_volume": 95.97348, "trades": 2, "taker_buy_volume": 462.3, "taker_buy_quote": 95.97348}, {"ts": 1770724860000, "open": 0.2076, "high": 0.2076, "low": 0.2073, "close": 0.2073, "volume": 8129.4, "quote_volume": 1686.04664, "trades": 36, "taker_buy_volume": 1886.4, "taker_buy_quote": 391.30677}, {"ts": 1770724920000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 142.0, "quote_volume": 29.46017, "trades": 2, "taker_buy_volume": 142.0, "taker_buy_quote": 29.46017}, {"ts": 1770724980000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725040000, "open": 0.2073, "high": 0.2073, "low": 0.2072, "close": 0.2072, "volume": 1414.4, "quote_volume": 293.14234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725100000, "open": 0.2072, "high": 0.2074, "low": 0.2072, "close": 0.2072, "volume": 9117.0, "quote_volume": 1889.88851, "trades": 19, "taker_buy_volume": 7323.2, "taker_buy_quote": 1518.06139}, {"ts": 1770725160000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 33.3, "quote_volume": 6.89643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725220000, "open": 0.2072, "high": 0.2072, "low": 0.207, "close": 0.2071, "volume": 2512.5, "quote_volume": 520.18475, "trades": 10, "taker_buy_volume": 1828.8, "taker_buy_quote": 378.61767}, {"ts": 1770725280000, "open": 0.207, "high": 0.2075, "low": 0.2068, "close": 0.2071, "volume": 14713.4, "quote_volume": 3048.13525, "trades": 45, "taker_buy_volume": 11466.6, "taker_buy_quote": 2375.9044}, {"ts": 1770725340000, "open": 0.207, "high": 0.2071, "low": 0.207, "close": 0.2071, "volume": 318.0, "quote_volume": 65.83084, "trades": 4, "taker_buy_volume": 48.4, "taker_buy_quote": 10.02364}, {"ts": 1770725400000, "open": 0.2072, "high": 0.2074, "low": 0.2072, "close": 0.2073, "volume": 1725.2, "quote_volume": 357.76278, "trades": 12, "taker_buy_volume": 145.0, "taker_buy_quote": 30.05849}, {"ts": 1770725460000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 2851.2, "quote_volume": 591.43692, "trades": 8, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02225}, {"ts": 1770725520000, "open": 0.2072, "high": 0.2072, "low": 0.207, "close": 0.207, "volume": 837.2, "quote_volume": 173.38072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725580000, "open": 0.2071, "high": 0.2072, "low": 0.2069, "close": 0.2069, "volume": 1075.5, "quote_volume": 222.67394, "trades": 11, "taker_buy_volume": 229.1, "taker_buy_quote": 47.46468}, {"ts": 1770725640000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725700000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 206.9, "quote_volume": 42.78692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725760000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725820000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725880000, "open": 0.2068, "high": 0.2071, "low": 0.2068, "close": 0.2071, "volume": 2076.6, "quote_volume": 429.58137, "trades": 15, "taker_buy_volume": 242.7, "taker_buy_quote": 50.24865}, {"ts": 1770725940000, "open": 0.2072, "high": 0.2072, "low": 0.207, "close": 0.207, "volume": 1450.0, "quote_volume": 300.15622, "trades": 4, "taker_buy_volume": 31.1, "taker_buy_quote": 6.44392}, {"ts": 1770726000000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 245.2, "quote_volume": 50.7564, "trades": 1, "taker_buy_volume": 245.2, "taker_buy_quote": 50.7564}, {"ts": 1770726060000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 284.9, "quote_volume": 58.94581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726120000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1615.6, "quote_volume": 334.4292, "trades": 18, "taker_buy_volume": 1112.6, "taker_buy_quote": 230.3082}, {"ts": 1770726180000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726240000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726300000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726360000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726420000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2072, "volume": 65.7, "quote_volume": 13.6082, "trades": 2, "taker_buy_volume": 65.7, "taker_buy_quote": 13.6082}, {"ts": 1770726480000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726540000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726600000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726660000, "open": 0.2073, "high": 0.2075, "low": 0.2073, "close": 0.2075, "volume": 144.9, "quote_volume": 30.05226, "trades": 3, "taker_buy_volume": 144.9, "taker_buy_quote": 30.05226}, {"ts": 1770726720000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 745.2, "quote_volume": 154.70352, "trades": 6, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1770726780000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726840000, "open": 0.2075, "high": 0.2075, "low": 0.2074, "close": 0.2074, "volume": 2907.6, "quote_volume": 603.29855, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726900000, "open": 0.2073, "high": 0.2073, "low": 0.207, "close": 0.207, "volume": 7286.1, "quote_volume": 1509.11934, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726960000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 265.2, "quote_volume": 54.86988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727020000, "open": 0.2069, "high": 0.2074, "low": 0.2069, "close": 0.2073, "volume": 35497.4, "quote_volume": 7353.28153, "trades": 74, "taker_buy_volume": 25999.2, "taker_buy_quote": 5384.30467}, {"ts": 1770727080000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 128.2, "quote_volume": 26.57586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727140000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727200000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727260000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 128.2, "quote_volume": 26.56304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727320000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 588.4, "quote_volume": 121.91648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727380000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727440000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727500000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 853.2, "quote_volume": 176.69772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727560000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2072, "volume": 4358.4, "quote_volume": 902.73498, "trades": 41, "taker_buy_volume": 4358.4, "taker_buy_quote": 902.73498}, {"ts": 1770727620000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 2214.2, "quote_volume": 458.56082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727680000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727740000, "open": 0.2072, "high": 0.2072, "low": 0.2071, "close": 0.2071, "volume": 1456.5, "quote_volume": 301.69762, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727800000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727860000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727920000, "open": 0.2072, "high": 0.2075, "low": 0.2072, "close": 0.2075, "volume": 694.4, "quote_volume": 143.99924, "trades": 10, "taker_buy_volume": 597.8, "taker_buy_quote": 123.98372}, {"ts": 1770727980000, "open": 0.2076, "high": 0.2077, "low": 0.2076, "close": 0.2077, "volume": 1162.4, "quote_volume": 241.42565, "trades": 4, "taker_buy_volume": 96.6, "taker_buy_quote": 20.05899}, {"ts": 1770728040000, "open": 0.2078, "high": 0.2079, "low": 0.2075, "close": 0.2075, "volume": 6335.4, "quote_volume": 1316.1398, "trades": 15, "taker_buy_volume": 96.4, "taker_buy_quote": 20.03674}, {"ts": 1770728100000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728160000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728220000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728280000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 77.3, "quote_volume": 16.03202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728340000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728400000, "open": 0.2073, "high": 0.2073, "low": 0.2072, "close": 0.2073, "volume": 815.4, "quote_volume": 168.98492, "trades": 8, "taker_buy_volume": 48.3, "taker_buy_quote": 10.01259}, {"ts": 1770728460000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 902.6, "quote_volume": 187.10898, "trades": 3, "taker_buy_volume": 77.0, "taker_buy_quote": 15.9621}, {"ts": 1770728520000, "open": 0.2074, "high": 0.2077, "low": 0.2074, "close": 0.2077, "volume": 7714.6, "quote_volume": 1600.42573, "trades": 57, "taker_buy_volume": 6418.9, "taker_buy_quote": 1331.30884}, {"ts": 1770728580000, "open": 0.2078, "high": 0.2079, "low": 0.2072, "close": 0.2074, "volume": 25559.6, "quote_volume": 5300.47199, "trades": 45, "taker_buy_volume": 1158.6, "taker_buy_quote": 240.23563}, {"ts": 1770728640000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 1166.0, "quote_volume": 241.80234, "trades": 5, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02225}, {"ts": 1770728700000, "open": 0.2073, "high": 0.2077, "low": 0.2068, "close": 0.2076, "volume": 19497.9, "quote_volume": 4037.25963, "trades": 62, "taker_buy_volume": 11343.2, "taker_buy_quote": 2349.19333}, {"ts": 1770728760000, "open": 0.2075, "high": 0.2075, "low": 0.2074, "close": 0.2074, "volume": 471.3, "quote_volume": 97.77233, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728820000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2075, "volume": 1039.4, "quote_volume": 215.71805, "trades": 4, "taker_buy_volume": 425.5, "taker_buy_quote": 88.3338}, {"ts": 1770728880000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 531.5, "quote_volume": 110.2331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728940000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2075, "volume": 460.9, "quote_volume": 95.64158, "trades": 3, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1770729000000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729060000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 112.7, "quote_volume": 23.37398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729120000, "open": 0.2073, "high": 0.2073, "low": 0.2072, "close": 0.2072, "volume": 7192.3, "quote_volume": 1490.52408, "trades": 23, "taker_buy_volume": 338.2, "taker_buy_quote": 70.07504}, {"ts": 1770729180000, "open": 0.2073, "high": 0.2077, "low": 0.2073, "close": 0.2077, "volume": 2632.5, "quote_volume": 546.13704, "trades": 8, "taker_buy_volume": 2191.2, "taker_buy_quote": 454.47903}, {"ts": 1770729240000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729300000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 3283.9, "quote_volume": 681.08003, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729360000, "open": 0.2072, "high": 0.2073, "low": 0.2072, "close": 0.2073, "volume": 1051.5, "quote_volume": 217.94962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729420000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 48.3, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.01742}, {"ts": 1770729480000, "open": 0.2075, "high": 0.2082, "low": 0.2075, "close": 0.2076, "volume": 8694.2, "quote_volume": 1807.1166, "trades": 56, "taker_buy_volume": 4516.7, "taker_buy_quote": 939.26623}, {"ts": 1770729540000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 4882.6, "quote_volume": 1013.1395, "trades": 66, "taker_buy_volume": 4290.0, "taker_buy_quote": 890.175}, {"ts": 1770729600000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729660000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 408.9, "quote_volume": 84.84675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729720000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 48.3, "quote_volume": 10.02708, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1770729780000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729840000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 48.3, "quote_volume": 10.03191, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.03191}, {"ts": 1770729900000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 384.4, "quote_volume": 79.91194, "trades": 4, "taker_buy_volume": 96.4, "taker_buy_quote": 20.03674}, {"ts": 1770729960000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730020000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 520.7, "quote_volume": 108.20146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730080000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 48.2, "quote_volume": 10.0256, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.0256}, {"ts": 1770730140000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730200000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 154.0, "quote_volume": 32.0166, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 16.0083}, {"ts": 1770730260000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2078, "volume": 588.6, "quote_volume": 122.28622, "trades": 11, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1770730320000, "open": 0.2079, "high": 0.2086, "low": 0.2079, "close": 0.2085, "volume": 15482.2, "quote_volume": 3226.48145, "trades": 105, "taker_buy_volume": 13382.9, "taker_buy_quote": 2788.8574}, {"ts": 1770730380000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 1976.2, "quote_volume": 412.0377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730440000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 1524.1, "quote_volume": 317.73888, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730500000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730560000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 81.9, "quote_volume": 17.05977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730620000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730680000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730740000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 48.1, "quote_volume": 10.02404, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1770730800000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730860000, "open": 0.2084, "high": 0.2084, "low": 0.2083, "close": 0.2083, "volume": 2409.9, "quote_volume": 502.11637, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730920000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 96.2, "quote_volume": 20.05289, "trades": 2, "taker_buy_volume": 96.2, "taker_buy_quote": 20.05289}, {"ts": 1770730980000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731040000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731100000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 48.1, "quote_volume": 10.03366, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.03366}, {"ts": 1770731160000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 48.0, "quote_volume": 10.0176, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0176}, {"ts": 1770731220000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731280000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731340000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 2486.0, "quote_volume": 518.5796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731400000, "open": 0.2085, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 6713.0, "quote_volume": 1398.5503, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731460000, "open": 0.2082, "high": 0.2085, "low": 0.2082, "close": 0.2085, "volume": 10106.8, "quote_volume": 2105.94263, "trades": 57, "taker_buy_volume": 10075.0, "taker_buy_quote": 2099.32187}, {"ts": 1770731520000, "open": 0.2085, "high": 0.2085, "low": 0.2081, "close": 0.2082, "volume": 12826.5, "quote_volume": 2671.88593, "trades": 26, "taker_buy_volume": 48.0, "taker_buy_quote": 10.008}, {"ts": 1770731580000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731640000, "open": 0.2083, "high": 0.2084, "low": 0.2083, "close": 0.2084, "volume": 7171.2, "quote_volume": 1493.76576, "trades": 55, "taker_buy_volume": 7171.2, "taker_buy_quote": 1493.76576}, {"ts": 1770731700000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731760000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731820000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731880000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 735.6, "quote_volume": 153.29904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731940000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732000000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732060000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 266.2, "quote_volume": 55.44946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732120000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 48.1, "quote_volume": 10.02404, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1770732180000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 2957.0, "quote_volume": 615.7879, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732240000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732300000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732360000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732420000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 79.1, "quote_volume": 16.48444, "trades": 2, "taker_buy_volume": 79.1, "taker_buy_quote": 16.48444}, {"ts": 1770732480000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732540000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732600000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 378.3, "quote_volume": 78.84252, "trades": 6, "taker_buy_volume": 48.0, "taker_buy_quote": 10.008}, {"ts": 1770732660000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732720000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732780000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732840000, "open": 0.2086, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 1222.1, "quote_volume": 255.01293, "trades": 11, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0304}, {"ts": 1770732900000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 431.9, "quote_volume": 90.18551, "trades": 9, "taker_buy_volume": 431.9, "taker_buy_quote": 90.18551}, {"ts": 1770732960000, "open": 0.209, "high": 0.2098, "low": 0.209, "close": 0.2097, "volume": 39161.5, "quote_volume": 8205.2148, "trades": 65, "taker_buy_volume": 25019.6, "taker_buy_quote": 5241.07056}, {"ts": 1770733020000, "open": 0.2098, "high": 0.2098, "low": 0.2095, "close": 0.2095, "volume": 34657.9, "quote_volume": 7264.61913, "trades": 32, "taker_buy_volume": 18438.4, "taker_buy_quote": 3864.41628}, {"ts": 1770733080000, "open": 0.2094, "high": 0.2098, "low": 0.2094, "close": 0.2097, "volume": 1778.1, "quote_volume": 372.78402, "trades": 7, "taker_buy_volume": 143.4, "taker_buy_quote": 30.07098}, {"ts": 1770733140000, "open": 0.2099, "high": 0.2101, "low": 0.2098, "close": 0.2098, "volume": 4474.6, "quote_volume": 939.70318, "trades": 22, "taker_buy_volume": 3523.1, "taker_buy_quote": 740.01461}, {"ts": 1770733200000, "open": 0.2098, "high": 0.2098, "low": 0.2091, "close": 0.2091, "volume": 5766.3, "quote_volume": 1206.49068, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733260000, "open": 0.2093, "high": 0.2094, "low": 0.2092, "close": 0.2094, "volume": 1398.2, "quote_volume": 292.61689, "trades": 5, "taker_buy_volume": 286.7, "taker_buy_quote": 60.01109}, {"ts": 1770733320000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 847.8, "quote_volume": 177.5341, "trades": 3, "taker_buy_volume": 47.8, "taker_buy_quote": 10.0141}, {"ts": 1770733380000, "open": 0.2093, "high": 0.2093, "low": 0.2091, "close": 0.2091, "volume": 876.8, "quote_volume": 183.41901, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733440000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733500000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 800.0, "quote_volume": 167.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733560000, "open": 0.2091, "high": 0.2091, "low": 0.2089, "close": 0.209, "volume": 1975.3, "quote_volume": 412.92494, "trades": 10, "taker_buy_volume": 198.2, "taker_buy_quote": 41.4238}, {"ts": 1770733620000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 193.5, "quote_volume": 40.4028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733680000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 76.9, "quote_volume": 16.04903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733740000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733800000, "open": 0.2089, "high": 0.2092, "low": 0.2089, "close": 0.2092, "volume": 888.7, "quote_volume": 185.74787, "trades": 5, "taker_buy_volume": 888.7, "taker_buy_quote": 185.74787}, {"ts": 1770733860000, "open": 0.2093, "high": 0.2097, "low": 0.2092, "close": 0.2092, "volume": 6628.6, "quote_volume": 1388.28485, "trades": 32, "taker_buy_volume": 431.1, "taker_buy_quote": 90.27706}, {"ts": 1770733920000, "open": 0.2094, "high": 0.2094, "low": 0.2093, "close": 0.2094, "volume": 836.2, "quote_volume": 175.04061, "trades": 8, "taker_buy_volume": 239.5, "taker_buy_quote": 50.1513}, {"ts": 1770733980000, "open": 0.2093, "high": 0.2093, "low": 0.2087, "close": 0.2087, "volume": 2251.6, "quote_volume": 470.64223, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734040000, "open": 0.2089, "high": 0.2091, "low": 0.2089, "close": 0.2089, "volume": 655.6, "quote_volume": 136.99723, "trades": 9, "taker_buy_volume": 143.9, "taker_buy_quote": 30.07509}, {"ts": 1770734100000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734160000, "open": 0.2088, "high": 0.2088, "low": 0.2085, "close": 0.2085, "volume": 1512.7, "quote_volume": 315.70684, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734220000, "open": 0.2084, "high": 0.2084, "low": 0.208, "close": 0.208, "volume": 1257.5, "quote_volume": 261.84054, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734280000, "open": 0.2079, "high": 0.2079, "low": 0.2073, "close": 0.2075, "volume": 18962.8, "quote_volume": 3933.68361, "trades": 30, "taker_buy_volume": 11724.6, "taker_buy_quote": 2431.63441}, {"ts": 1770734340000, "open": 0.2073, "high": 0.2079, "low": 0.2073, "close": 0.2076, "volume": 4739.4, "quote_volume": 984.32957, "trades": 46, "taker_buy_volume": 3254.4, "taker_buy_quote": 675.99223}, {"ts": 1770734400000, "open": 0.2076, "high": 0.2076, "low": 0.2069, "close": 0.2071, "volume": 3821.1, "quote_volume": 791.69767, "trades": 27, "taker_buy_volume": 825.6, "taker_buy_quote": 170.91701}, {"ts": 1770734460000, "open": 0.207, "high": 0.2074, "low": 0.2068, "close": 0.2071, "volume": 5358.4, "quote_volume": 1109.43844, "trades": 53, "taker_buy_volume": 4140.6, "taker_buy_quote": 857.26686}, {"ts": 1770734520000, "open": 0.2071, "high": 0.2073, "low": 0.2065, "close": 0.2069, "volume": 41097.1, "quote_volume": 8502.10975, "trades": 179, "taker_buy_volume": 32855.9, "taker_buy_quote": 6798.49653}, {"ts": 1770734580000, "open": 0.2069, "high": 0.2075, "low": 0.2069, "close": 0.2075, "volume": 14354.0, "quote_volume": 2975.05145, "trades": 98, "taker_buy_volume": 9222.2, "taker_buy_quote": 1910.74444}, {"ts": 1770734640000, "open": 0.2074, "high": 0.2078, "low": 0.2074, "close": 0.2077, "volume": 6408.6, "quote_volume": 1330.88245, "trades": 29, "taker_buy_volume": 2106.7, "taker_buy_quote": 437.63391}, {"ts": 1770734700000, "open": 0.2077, "high": 0.2078, "low": 0.207, "close": 0.207, "volume": 10034.8, "quote_volume": 2083.03124, "trades": 51, "taker_buy_volume": 782.2, "taker_buy_quote": 162.38905}, {"ts": 1770734760000, "open": 0.2071, "high": 0.2073, "low": 0.2068, "close": 0.207, "volume": 1675.5, "quote_volume": 347.00329, "trades": 21, "taker_buy_volume": 945.2, "taker_buy_quote": 195.87705}, {"ts": 1770734820000, "open": 0.207, "high": 0.207, "low": 0.2065, "close": 0.2066, "volume": 22943.1, "quote_volume": 4740.09987, "trades": 31, "taker_buy_volume": 8255.8, "taker_buy_quote": 1706.72691}, {"ts": 1770734880000, "open": 0.2066, "high": 0.207, "low": 0.2066, "close": 0.2067, "volume": 12709.5, "quote_volume": 2627.99502, "trades": 41, "taker_buy_volume": 12328.7, "taker_buy_quote": 2549.27406}, {"ts": 1770734940000, "open": 0.2067, "high": 0.2068, "low": 0.2066, "close": 0.2067, "volume": 11380.1, "quote_volume": 2352.15344, "trades": 38, "taker_buy_volume": 9913.9, "taker_buy_quote": 2049.0899}, {"ts": 1770735000000, "open": 0.2068, "high": 0.2077, "low": 0.2068, "close": 0.2077, "volume": 648.7, "quote_volume": 134.38516, "trades": 11, "taker_buy_volume": 648.7, "taker_buy_quote": 134.38516}, {"ts": 1770735060000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 958.6, "quote_volume": 198.91433, "trades": 3, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1770735120000, "open": 0.2076, "high": 0.208, "low": 0.2076, "close": 0.208, "volume": 5612.8, "quote_volume": 1165.85239, "trades": 25, "taker_buy_volume": 4426.8, "taker_buy_quote": 919.24439}, {"ts": 1770735180000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 2693.6, "quote_volume": 559.5068, "trades": 11, "taker_buy_volume": 2156.3, "taker_buy_quote": 447.86351}, {"ts": 1770735240000, "open": 0.2078, "high": 0.2079, "low": 0.2074, "close": 0.2079, "volume": 1563.3, "quote_volume": 324.56749, "trades": 15, "taker_buy_volume": 304.6, "taker_buy_quote": 63.28621}, {"ts": 1770735300000, "open": 0.2078, "high": 0.2081, "low": 0.2078, "close": 0.2081, "volume": 1829.1, "quote_volume": 380.27556, "trades": 11, "taker_buy_volume": 855.9, "taker_buy_quote": 177.88491}, {"ts": 1770735360000, "open": 0.208, "high": 0.208, "low": 0.2077, "close": 0.2078, "volume": 1835.9, "quote_volume": 381.66693, "trades": 19, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1770735420000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 651.1, "quote_volume": 135.15338, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735480000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 48.2, "quote_volume": 10.00632, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.00632}, {"ts": 1770735540000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 48.2, "quote_volume": 10.01114, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01114}, {"ts": 1770735600000, "open": 0.2075, "high": 0.2075, "low": 0.207, "close": 0.2072, "volume": 2469.3, "quote_volume": 511.71324, "trades": 19, "taker_buy_volume": 502.3, "taker_buy_quote": 104.06162}, {"ts": 1770735660000, "open": 0.2072, "high": 0.2077, "low": 0.2072, "close": 0.2077, "volume": 537.6, "quote_volume": 111.46317, "trades": 8, "taker_buy_volume": 241.5, "taker_buy_quote": 50.11125}, {"ts": 1770735720000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 448.8, "quote_volume": 93.05532, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735780000, "open": 0.2074, "high": 0.2077, "low": 0.2074, "close": 0.2077, "volume": 193.2, "quote_volume": 40.09866, "trades": 4, "taker_buy_volume": 193.2, "taker_buy_quote": 40.09866}, {"ts": 1770735840000, "open": 0.2077, "high": 0.2077, "low": 0.2073, "close": 0.2074, "volume": 1106.1, "quote_volume": 229.42455, "trades": 10, "taker_buy_volume": 249.6, "taker_buy_quote": 51.82743}, {"ts": 1770735900000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 407.3, "quote_volume": 84.49521, "trades": 4, "taker_buy_volume": 211.9, "taker_buy_quote": 43.96925}, {"ts": 1770735960000, "open": 0.2076, "high": 0.2082, "low": 0.2076, "close": 0.2079, "volume": 2641.7, "quote_volume": 549.76827, "trades": 15, "taker_buy_volume": 337.4, "taker_buy_quote": 70.14536}, {"ts": 1770736020000, "open": 0.2081, "high": 0.2092, "low": 0.2081, "close": 0.2088, "volume": 7276.3, "quote_volume": 1519.87875, "trades": 36, "taker_buy_volume": 4748.1, "taker_buy_quote": 991.87038}, {"ts": 1770736080000, "open": 0.2087, "high": 0.2091, "low": 0.2087, "close": 0.2091, "volume": 335.3, "quote_volume": 70.05126, "trades": 7, "taker_buy_volume": 167.6, "taker_buy_quote": 35.03076}, {"ts": 1770736140000, "open": 0.2088, "high": 0.2088, "low": 0.2084, "close": 0.2084, "volume": 1962.9, "quote_volume": 409.55445, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736200000, "open": 0.2086, "high": 0.209, "low": 0.2086, "close": 0.2088, "volume": 1158.3, "quote_volume": 241.77716, "trades": 15, "taker_buy_volume": 317.0, "taker_buy_quote": 66.1819}, {"ts": 1770736260000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 2435.3, "quote_volume": 508.24711, "trades": 25, "taker_buy_volume": 1955.3, "taker_buy_quote": 408.07111}, {"ts": 1770736320000, "open": 0.2086, "high": 0.2086, "low": 0.2083, "close": 0.2085, "volume": 6403.0, "quote_volume": 1334.23887, "trades": 68, "taker_buy_volume": 4232.2, "taker_buy_quote": 881.58169}, {"ts": 1770736380000, "open": 0.2083, "high": 0.2083, "low": 0.2079, "close": 0.2079, "volume": 4729.8, "quote_volume": 984.23953, "trades": 16, "taker_buy_volume": 2151.9, "taker_buy_quote": 447.81039}, {"ts": 1770736440000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736500000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 588.6, "quote_volume": 122.27158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736560000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 797.2, "quote_volume": 165.73306, "trades": 3, "taker_buy_volume": 797.2, "taker_buy_quote": 165.73306}, {"ts": 1770736620000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 2024.8, "quote_volume": 420.91646, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736680000, "open": 0.2079, "high": 0.2086, "low": 0.2079, "close": 0.2086, "volume": 1412.6, "quote_volume": 294.35215, "trades": 23, "taker_buy_volume": 675.8, "taker_buy_quote": 140.81405}, {"ts": 1770736740000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 771.2, "quote_volume": 160.7952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736800000, "open": 0.2086, "high": 0.2087, "low": 0.2086, "close": 0.2087, "volume": 96.0, "quote_volume": 20.0304, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0304}, {"ts": 1770736860000, "open": 0.2088, "high": 0.2092, "low": 0.2088, "close": 0.209, "volume": 1263.5, "quote_volume": 264.07739, "trades": 14, "taker_buy_volume": 370.6, "taker_buy_quote": 77.44229}, {"ts": 1770736920000, "open": 0.2091, "high": 0.2098, "low": 0.209, "close": 0.2098, "volume": 17653.2, "quote_volume": 3700.60893, "trades": 78, "taker_buy_volume": 16853.2, "taker_buy_quote": 3533.34234}, {"ts": 1770736980000, "open": 0.2098, "high": 0.2098, "low": 0.2096, "close": 0.2096, "volume": 90753.6, "quote_volume": 19024.76641, "trades": 126, "taker_buy_volume": 24730.5, "taker_buy_quote": 5186.07345}, {"ts": 1770737040000, "open": 0.2096, "high": 0.2096, "low": 0.2092, "close": 0.2092, "volume": 92482.6, "quote_volume": 19383.68787, "trades": 26, "taker_buy_volume": 961.3, "taker_buy_quote": 201.10396}, {"ts": 1770737100000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 95.8, "quote_volume": 20.06531, "trades": 2, "taker_buy_volume": 95.8, "taker_buy_quote": 20.06531}, {"ts": 1770737160000, "open": 0.2096, "high": 0.2102, "low": 0.2096, "close": 0.2101, "volume": 7507.1, "quote_volume": 1574.73051, "trades": 52, "taker_buy_volume": 5542.8, "taker_buy_quote": 1161.87108}, {"ts": 1770737220000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 7694.2, "quote_volume": 1616.72096, "trades": 20, "taker_buy_volume": 47.7, "taker_buy_quote": 10.03131}, {"ts": 1770737280000, "open": 0.2101, "high": 0.2101, "low": 0.2096, "close": 0.2096, "volume": 31042.1, "quote_volume": 6516.83492, "trades": 27, "taker_buy_volume": 3281.0, "taker_buy_quote": 689.01}, {"ts": 1770737340000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737400000, "open": 0.2096, "high": 0.2103, "low": 0.2096, "close": 0.2103, "volume": 19138.7, "quote_volume": 4023.22887, "trades": 28, "taker_buy_volume": 12834.9, "taker_buy_quote": 2698.62623}, {"ts": 1770737460000, "open": 0.2104, "high": 0.2104, "low": 0.2102, "close": 0.2102, "volume": 1476.1, "quote_volume": 310.45952, "trades": 16, "taker_buy_volume": 47.6, "taker_buy_quote": 10.01504}, {"ts": 1770737520000, "open": 0.2101, "high": 0.2102, "low": 0.21, "close": 0.2101, "volume": 8992.8, "quote_volume": 1889.44051, "trades": 57, "taker_buy_volume": 7392.8, "taker_buy_quote": 1553.30174}, {"ts": 1770737580000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 382.9, "quote_volume": 80.52387, "trades": 6, "taker_buy_volume": 47.7, "taker_buy_quote": 10.03131}, {"ts": 1770737640000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 95.4, "quote_volume": 20.06262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737700000, "open": 0.2101, "high": 0.2104, "low": 0.21, "close": 0.2103, "volume": 7428.2, "quote_volume": 1560.83007, "trades": 33, "taker_buy_volume": 3596.2, "taker_buy_quote": 755.59021}, {"ts": 1770737760000, "open": 0.2104, "high": 0.2107, "low": 0.2103, "close": 0.2107, "volume": 3650.5, "quote_volume": 768.70303, "trades": 18, "taker_buy_volume": 238.0, "taker_buy_quote": 50.10376}, {"ts": 1770737820000, "open": 0.2107, "high": 0.2107, "low": 0.21, "close": 0.21, "volume": 4088.3, "quote_volume": 860.08517, "trades": 33, "taker_buy_volume": 1649.1, "taker_buy_quote": 346.69188}, {"ts": 1770737880000, "open": 0.2101, "high": 0.2105, "low": 0.2101, "close": 0.2103, "volume": 1360.0, "quote_volume": 286.09076, "trades": 8, "taker_buy_volume": 266.2, "taker_buy_quote": 55.98462}, {"ts": 1770737940000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738000000, "open": 0.2105, "high": 0.2111, "low": 0.2105, "close": 0.2107, "volume": 23773.0, "quote_volume": 5012.15244, "trades": 67, "taker_buy_volume": 19996.1, "taker_buy_quote": 4215.58577}, {"ts": 1770738060000, "open": 0.2107, "high": 0.2109, "low": 0.2106, "close": 0.2109, "volume": 2509.6, "quote_volume": 529.00041, "trades": 8, "taker_buy_volume": 818.6, "taker_buy_quote": 172.55821}, {"ts": 1770738120000, "open": 0.2109, "high": 0.2109, "low": 0.2104, "close": 0.2104, "volume": 5861.9, "quote_volume": 1234.04749, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738180000, "open": 0.2104, "high": 0.2104, "low": 0.2097, "close": 0.2101, "volume": 23256.1, "quote_volume": 4881.97434, "trades": 48, "taker_buy_volume": 17535.5, "taker_buy_quote": 3679.0553}, {"ts": 1770738240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 326.2, "quote_volume": 68.502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738300000, "open": 0.2099, "high": 0.2099, "low": 0.2096, "close": 0.2096, "volume": 1119.2, "quote_volume": 234.76168, "trades": 17, "taker_buy_volume": 113.0, "taker_buy_quote": 23.6848}, {"ts": 1770738360000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 1338.7, "quote_volume": 280.40902, "trades": 6, "taker_buy_volume": 741.4, "taker_buy_quote": 155.31885}, {"ts": 1770738420000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738480000, "open": 0.2096, "high": 0.2101, "low": 0.2096, "close": 0.2099, "volume": 1871.7, "quote_volume": 393.14365, "trades": 10, "taker_buy_volume": 1779.1, "taker_buy_quote": 373.70691}, {"ts": 1770738540000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738600000, "open": 0.2098, "high": 0.2098, "low": 0.2096, "close": 0.2096, "volume": 2160.4, "quote_volume": 453.08051, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738660000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 769.5, "quote_volume": 161.29198, "trades": 4, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02366}, {"ts": 1770738720000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 1020.8, "quote_volume": 213.80985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738780000, "open": 0.2096, "high": 0.2097, "low": 0.2096, "close": 0.2097, "volume": 693.2, "quote_volume": 145.2995, "trades": 3, "taker_buy_volume": 693.2, "taker_buy_quote": 145.2995}, {"ts": 1770738840000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 47.8, "quote_volume": 10.02844, "trades": 2, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02844}, {"ts": 1770738900000, "open": 0.2099, "high": 0.21, "low": 0.2098, "close": 0.2098, "volume": 881.9, "quote_volume": 185.10417, "trades": 10, "taker_buy_volume": 224.6, "taker_buy_quote": 47.15079}, {"ts": 1770738960000, "open": 0.2097, "high": 0.2097, "low": 0.2093, "close": 0.2093, "volume": 9738.7, "quote_volume": 2041.81719, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739020000, "open": 0.2094, "high": 0.2097, "low": 0.2094, "close": 0.2097, "volume": 6211.2, "quote_volume": 1300.65397, "trades": 49, "taker_buy_volume": 6211.2, "taker_buy_quote": 1300.65397}, {"ts": 1770739080000, "open": 0.2098, "high": 0.2102, "low": 0.2098, "close": 0.2101, "volume": 900.3, "quote_volume": 189.12915, "trades": 8, "taker_buy_volume": 238.6, "taker_buy_quote": 50.10598}, {"ts": 1770739140000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739200000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739260000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 439.0, "quote_volume": 92.17128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739320000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 260.5, "quote_volume": 54.73105, "trades": 5, "taker_buy_volume": 260.5, "taker_buy_quote": 54.73105}, {"ts": 1770739380000, "open": 0.21, "high": 0.21, "low": 0.2095, "close": 0.2095, "volume": 9127.0, "quote_volume": 1914.5733, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739440000, "open": 0.2096, "high": 0.2096, "low": 0.2094, "close": 0.2094, "volume": 259.3, "quote_volume": 54.33394, "trades": 6, "taker_buy_volume": 182.6, "taker_buy_quote": 38.27296}, {"ts": 1770739500000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739560000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 3569.4, "quote_volume": 746.82206, "trades": 28, "taker_buy_volume": 1179.4, "taker_buy_quote": 246.73048}, {"ts": 1770739620000, "open": 0.2092, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 2778.0, "quote_volume": 581.13121, "trades": 31, "taker_buy_volume": 2514.1, "taker_buy_quote": 525.94972}, {"ts": 1770739680000, "open": 0.2092, "high": 0.2094, "low": 0.2092, "close": 0.2094, "volume": 3644.9, "quote_volume": 762.98138, "trades": 5, "taker_buy_volume": 1099.9, "taker_buy_quote": 230.31288}, {"ts": 1770739740000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 1579.8, "quote_volume": 330.65214, "trades": 4, "taker_buy_volume": 696.9, "taker_buy_quote": 145.86117}, {"ts": 1770739800000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 47.9, "quote_volume": 10.03026, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.03026}, {"ts": 1770739860000, "open": 0.2095, "high": 0.2097, "low": 0.2095, "close": 0.2097, "volume": 176.6, "quote_volume": 37.01204, "trades": 5, "taker_buy_volume": 143.5, "taker_buy_quote": 30.07759}, {"ts": 1770739920000, "open": 0.2098, "high": 0.21, "low": 0.2098, "close": 0.21, "volume": 1864.0, "quote_volume": 391.42567, "trades": 5, "taker_buy_volume": 1864.0, "taker_buy_quote": 391.42567}, {"ts": 1770739980000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 47.7, "quote_volume": 10.02177, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1770740040000, "open": 0.2102, "high": 0.2113, "low": 0.2102, "close": 0.2111, "volume": 29393.6, "quote_volume": 6201.12059, "trades": 120, "taker_buy_volume": 17183.6, "taker_buy_quote": 3622.1085}, {"ts": 1770740100000, "open": 0.2112, "high": 0.2112, "low": 0.2103, "close": 0.2107, "volume": 32828.4, "quote_volume": 6916.24463, "trades": 43, "taker_buy_volume": 774.1, "taker_buy_quote": 163.14719}, {"ts": 1770740160000, "open": 0.2108, "high": 0.211, "low": 0.2106, "close": 0.2106, "volume": 1167.9, "quote_volume": 246.25211, "trades": 11, "taker_buy_volume": 142.5, "taker_buy_quote": 30.05325}, {"ts": 1770740220000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 425.4, "quote_volume": 89.48678, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740280000, "open": 0.2102, "high": 0.2105, "low": 0.2102, "close": 0.2105, "volume": 1720.9, "quote_volume": 362.04096, "trades": 8, "taker_buy_volume": 1509.0, "taker_buy_quote": 317.49958}, {"ts": 1770740340000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 1406.9, "quote_volume": 295.844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740400000, "open": 0.2101, "high": 0.2101, "low": 0.2099, "close": 0.2099, "volume": 1065.0, "quote_volume": 223.61363, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740460000, "open": 0.2098, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 743.3, "quote_volume": 155.94911, "trades": 8, "taker_buy_volume": 217.5, "taker_buy_quote": 45.63627}, {"ts": 1770740520000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2097, "volume": 3477.1, "quote_volume": 729.07001, "trades": 11, "taker_buy_volume": 2852.5, "taker_buy_quote": 598.13001}, {"ts": 1770740580000, "open": 0.2096, "high": 0.2099, "low": 0.2095, "close": 0.2099, "volume": 1932.8, "quote_volume": 405.06977, "trades": 11, "taker_buy_volume": 840.2, "taker_buy_quote": 176.13457}, {"ts": 1770740640000, "open": 0.21, "high": 0.2102, "low": 0.21, "close": 0.2102, "volume": 143.1, "quote_volume": 30.06531, "trades": 4, "taker_buy_volume": 143.1, "taker_buy_quote": 30.06531}, {"ts": 1770740700000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2102, "volume": 1878.7, "quote_volume": 394.88092, "trades": 10, "taker_buy_volume": 951.4, "taker_buy_quote": 199.98428}, {"ts": 1770740760000, "open": 0.2103, "high": 0.2104, "low": 0.2103, "close": 0.2104, "volume": 95.3, "quote_volume": 20.04635, "trades": 2, "taker_buy_volume": 95.3, "taker_buy_quote": 20.04635}, {"ts": 1770740820000, "open": 0.2105, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 2781.6, "quote_volume": 585.65082, "trades": 18, "taker_buy_volume": 95.2, "taker_buy_quote": 20.04436}, {"ts": 1770740880000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 700.9, "quote_volume": 147.35463, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740940000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 241.3, "quote_volume": 50.76952, "trades": 2, "taker_buy_volume": 47.6, "taker_buy_quote": 10.01504}, {"ts": 1770741000000, "open": 0.2103, "high": 0.2103, "low": 0.21, "close": 0.21, "volume": 1713.3, "quote_volume": 360.06412, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741060000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 47.7, "quote_volume": 10.02177, "trades": 2, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1770741120000, "open": 0.2102, "high": 0.2103, "low": 0.2101, "close": 0.2101, "volume": 226.5, "quote_volume": 47.61286, "trades": 5, "taker_buy_volume": 149.9, "taker_buy_quote": 31.5192}, {"ts": 1770741180000, "open": 0.2102, "high": 0.2103, "low": 0.2102, "close": 0.2103, "volume": 771.8, "quote_volume": 162.30477, "trades": 3, "taker_buy_volume": 771.8, "taker_buy_quote": 162.30477}, {"ts": 1770741240000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741300000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 47.6, "quote_volume": 10.01504, "trades": 1, "taker_buy_volume": 47.6, "taker_buy_quote": 10.01504}, {"ts": 1770741360000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 1192.2, "quote_volume": 251.04286, "trades": 10, "taker_buy_volume": 95.2, "taker_buy_quote": 20.04436}, {"ts": 1770741420000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 1885.7, "quote_volume": 396.93509, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741480000, "open": 0.2103, "high": 0.2108, "low": 0.2101, "close": 0.2108, "volume": 3606.3, "quote_volume": 758.26023, "trades": 25, "taker_buy_volume": 271.0, "taker_buy_quote": 57.0792}, {"ts": 1770741540000, "open": 0.2109, "high": 0.2109, "low": 0.2107, "close": 0.2107, "volume": 2320.1, "quote_volume": 489.01475, "trades": 13, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1770741600000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.211, "volume": 234.2, "quote_volume": 49.41145, "trades": 3, "taker_buy_volume": 95.0, "taker_buy_quote": 20.04025}, {"ts": 1770741660000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 5006.0, "quote_volume": 1055.39552, "trades": 5, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1770741720000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 8046.7, "quote_volume": 1695.48809, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741780000, "open": 0.2106, "high": 0.2106, "low": 0.2103, "close": 0.2103, "volume": 2101.0, "quote_volume": 442.23146, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741840000, "open": 0.2104, "high": 0.2105, "low": 0.2104, "close": 0.2105, "volume": 420.1, "quote_volume": 88.42629, "trades": 4, "taker_buy_volume": 95.2, "taker_buy_quote": 20.03484}, {"ts": 1770741900000, "open": 0.2106, "high": 0.2107, "low": 0.2106, "close": 0.2107, "volume": 95.2, "quote_volume": 20.05388, "trades": 2, "taker_buy_volume": 95.2, "taker_buy_quote": 20.05388}, {"ts": 1770741960000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742020000, "open": 0.2108, "high": 0.2108, "low": 0.2105, "close": 0.2105, "volume": 701.0, "quote_volume": 147.61394, "trades": 13, "taker_buy_volume": 47.6, "taker_buy_quote": 10.03408}, {"ts": 1770742080000, "open": 0.2104, "high": 0.2104, "low": 0.2102, "close": 0.2102, "volume": 1503.2, "quote_volume": 316.1464, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742140000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 294.9, "quote_volume": 61.95558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742200000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742260000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1513.6, "quote_volume": 317.856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742320000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742380000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 4385.6, "quote_volume": 920.53744, "trades": 43, "taker_buy_volume": 4308.9, "taker_buy_quote": 904.43811}, {"ts": 1770742440000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742500000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742560000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 1404.2, "quote_volume": 295.08581, "trades": 7, "taker_buy_volume": 913.4, "taker_buy_quote": 191.91965}, {"ts": 1770742620000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742680000, "open": 0.2104, "high": 0.2105, "low": 0.2104, "close": 0.2105, "volume": 7056.4, "quote_volume": 1484.68343, "trades": 4, "taker_buy_volume": 6935.3, "taker_buy_quote": 1459.19188}, {"ts": 1770742740000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 1837.7, "quote_volume": 386.9903, "trades": 6, "taker_buy_volume": 744.5, "taker_buy_quote": 156.7917}, {"ts": 1770742800000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 1910.0, "quote_volume": 402.055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742860000, "open": 0.2104, "high": 0.2104, "low": 0.2101, "close": 0.2101, "volume": 6360.1, "quote_volume": 1336.8563, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742920000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742980000, "open": 0.21, "high": 0.21, "low": 0.2098, "close": 0.2098, "volume": 2382.0, "quote_volume": 499.81947, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743040000, "open": 0.2098, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 130.9, "quote_volume": 27.46593, "trades": 2, "taker_buy_volume": 31.1, "taker_buy_quote": 6.52789}, {"ts": 1770743100000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743160000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743220000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 362.7, "quote_volume": 76.09446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743280000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 143.1, "quote_volume": 30.07962, "trades": 3, "taker_buy_volume": 143.1, "taker_buy_quote": 30.07962}, {"ts": 1770743340000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743400000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743460000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 176.4, "quote_volume": 37.05166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743580000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 1904.3, "quote_volume": 399.81901, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743640000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743700000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743760000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 534.8, "quote_volume": 112.37579, "trades": 7, "taker_buy_volume": 534.8, "taker_buy_quote": 112.37579}, {"ts": 1770743820000, "open": 0.2104, "high": 0.2107, "low": 0.2104, "close": 0.2107, "volume": 190.3, "quote_volume": 40.06765, "trades": 4, "taker_buy_volume": 190.3, "taker_buy_quote": 40.06765}, {"ts": 1770743880000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 298.2, "quote_volume": 62.86531, "trades": 3, "taker_buy_volume": 298.2, "taker_buy_quote": 62.86531}, {"ts": 1770743940000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 2087.0, "quote_volume": 440.11585, "trades": 7, "taker_buy_volume": 696.9, "taker_buy_quote": 146.97621}, {"ts": 1770744000000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 1935.1, "quote_volume": 407.91908, "trades": 34, "taker_buy_volume": 228.9, "taker_buy_quote": 48.25212}, {"ts": 1770744060000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 47.5, "quote_volume": 10.01775, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1770744120000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 1736.5, "quote_volume": 366.0542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744180000, "open": 0.2109, "high": 0.2112, "low": 0.2109, "close": 0.2112, "volume": 189.9, "quote_volume": 40.07838, "trades": 4, "taker_buy_volume": 189.9, "taker_buy_quote": 40.07838}, {"ts": 1770744240000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 800.0, "quote_volume": 168.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744300000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 1656.1, "quote_volume": 349.60271, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744360000, "open": 0.2112, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 1187.2, "quote_volume": 250.76489, "trades": 7, "taker_buy_volume": 94.8, "taker_buy_quote": 20.0265}, {"ts": 1770744420000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744480000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.2109, "volume": 1706.7, "quote_volume": 360.11861, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744540000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744600000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744660000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 857.6, "quote_volume": 180.86784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744720000, "open": 0.2111, "high": 0.2117, "low": 0.2111, "close": 0.2115, "volume": 5514.5, "quote_volume": 1166.36305, "trades": 33, "taker_buy_volume": 1596.9, "taker_buy_quote": 337.5846}, {"ts": 1770744780000, "open": 0.2116, "high": 0.2116, "low": 0.2112, "close": 0.2116, "volume": 10562.9, "quote_volume": 2231.86877, "trades": 35, "taker_buy_volume": 7384.2, "taker_buy_quote": 1560.32412}, {"ts": 1770744840000, "open": 0.2115, "high": 0.2118, "low": 0.2115, "close": 0.2118, "volume": 3885.0, "quote_volume": 822.68544, "trades": 20, "taker_buy_volume": 3772.0, "taker_buy_quote": 798.78594}, {"ts": 1770744900000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744960000, "open": 0.2118, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 1087.1, "quote_volume": 230.21907, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745020000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 76.3, "quote_volume": 16.14508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745080000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 3900.2, "quote_volume": 826.03895, "trades": 11, "taker_buy_volume": 2874.2, "taker_buy_quote": 608.73215}, {"ts": 1770745140000, "open": 0.2118, "high": 0.2119, "low": 0.2116, "close": 0.2116, "volume": 3227.1, "quote_volume": 683.59494, "trades": 17, "taker_buy_volume": 745.9, "taker_buy_quote": 158.05621}, {"ts": 1770745200000, "open": 0.2115, "high": 0.2115, "low": 0.2113, "close": 0.2115, "volume": 2528.5, "quote_volume": 534.55628, "trades": 17, "taker_buy_volume": 1896.0, "taker_buy_quote": 400.84453}, {"ts": 1770745260000, "open": 0.2116, "high": 0.2118, "low": 0.2116, "close": 0.2118, "volume": 619.1, "quote_volume": 131.11117, "trades": 6, "taker_buy_volume": 142.0, "taker_buy_quote": 30.06139}, {"ts": 1770745320000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 76.2, "quote_volume": 16.12392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745380000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745440000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 641.1, "quote_volume": 135.59265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745500000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 337.8, "quote_volume": 71.47848, "trades": 2, "taker_buy_volume": 337.8, "taker_buy_quote": 71.47848}, {"ts": 1770745560000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 47.4, "quote_volume": 10.02984, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02984}, {"ts": 1770745620000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 1559.0, "quote_volume": 329.8844, "trades": 5, "taker_buy_volume": 1559.0, "taker_buy_quote": 329.8844}, {"ts": 1770745680000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 994.9, "quote_volume": 210.42135, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745740000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 890.3, "quote_volume": 188.20942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745800000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 293.6, "quote_volume": 62.12576, "trades": 2, "taker_buy_volume": 293.6, "taker_buy_quote": 62.12576}, {"ts": 1770745860000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 247.3, "quote_volume": 52.30395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745920000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 46.3, "quote_volume": 9.78782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745980000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746040000, "open": 0.2114, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 6913.5, "quote_volume": 1460.50199, "trades": 61, "taker_buy_volume": 3858.5, "taker_buy_quote": 814.92229}, {"ts": 1770746100000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 2283.8, "quote_volume": 482.19232, "trades": 3, "taker_buy_volume": 821.4, "taker_buy_quote": 173.47968}, {"ts": 1770746160000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 8791.0, "quote_volume": 1856.44375, "trades": 6, "taker_buy_volume": 8791.0, "taker_buy_quote": 1856.44375}, {"ts": 1770746220000, "open": 0.2113, "high": 0.2114, "low": 0.2113, "close": 0.2114, "volume": 323.3, "quote_volume": 68.34088, "trades": 3, "taker_buy_volume": 323.3, "taker_buy_quote": 68.34088}, {"ts": 1770746280000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746340000, "open": 0.2115, "high": 0.2118, "low": 0.2115, "close": 0.2118, "volume": 3215.8, "quote_volume": 681.07801, "trades": 9, "taker_buy_volume": 189.4, "taker_buy_quote": 40.08649}, {"ts": 1770746400000, "open": 0.2119, "high": 0.2121, "low": 0.2117, "close": 0.2117, "volume": 3889.8, "quote_volume": 824.42804, "trades": 24, "taker_buy_volume": 2410.3, "taker_buy_quote": 511.21027}, {"ts": 1770746460000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 4770.0, "quote_volume": 1009.6918, "trades": 54, "taker_buy_volume": 3598.0, "taker_buy_quote": 761.6966}, {"ts": 1770746520000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746580000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2116, "volume": 801.1, "quote_volume": 169.50513, "trades": 8, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02984}, {"ts": 1770746640000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 798.7, "quote_volume": 168.92505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746700000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 361.5, "quote_volume": 76.4211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746760000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 1520.3, "quote_volume": 321.18717, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746820000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 1093.0, "quote_volume": 230.6683, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746940000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 47.4, "quote_volume": 10.01088, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 10.01088}, {"ts": 1770747000000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 47.4, "quote_volume": 10.00614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747060000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2289.3, "quote_volume": 483.0423, "trades": 33, "taker_buy_volume": 2212.9, "taker_buy_quote": 466.9219}, {"ts": 1770747120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747180000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 1484.9, "quote_volume": 313.46239, "trades": 3, "taker_buy_volume": 1014.8, "taker_buy_quote": 214.22428}, {"ts": 1770747240000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747300000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 698.1, "quote_volume": 147.36891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747360000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 2518.2, "quote_volume": 531.34495, "trades": 12, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1770747420000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747480000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2114, "volume": 142.2, "quote_volume": 30.04686, "trades": 3, "taker_buy_volume": 142.2, "taker_buy_quote": 30.04686}, {"ts": 1770747540000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 929.8, "quote_volume": 196.46674, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747600000, "open": 0.2112, "high": 0.2112, "low": 0.211, "close": 0.211, "volume": 1326.4, "quote_volume": 280.10551, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747660000, "open": 0.2109, "high": 0.2109, "low": 0.2103, "close": 0.2103, "volume": 19292.8, "quote_volume": 4063.55867, "trades": 45, "taker_buy_volume": 2040.5, "taker_buy_quote": 430.04244}, {"ts": 1770747720000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2102, "volume": 1530.6, "quote_volume": 321.64331, "trades": 17, "taker_buy_volume": 954.7, "taker_buy_quote": 200.61679}, {"ts": 1770747780000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 10720.1, "quote_volume": 2251.80816, "trades": 68, "taker_buy_volume": 9247.2, "taker_buy_quote": 1942.40723}, {"ts": 1770747840000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 195.2, "quote_volume": 41.01152, "trades": 1, "taker_buy_volume": 195.2, "taker_buy_quote": 41.01152}, {"ts": 1770747900000, "open": 0.21, "high": 0.21, "low": 0.2095, "close": 0.2095, "volume": 1868.6, "quote_volume": 391.93353, "trades": 37, "taker_buy_volume": 145.5, "taker_buy_quote": 30.4968}, {"ts": 1770747960000, "open": 0.2094, "high": 0.2094, "low": 0.2091, "close": 0.2091, "volume": 3191.6, "quote_volume": 667.55521, "trades": 19, "taker_buy_volume": 1715.4, "taker_buy_quote": 358.69014}, {"ts": 1770748020000, "open": 0.209, "high": 0.209, "low": 0.2086, "close": 0.2088, "volume": 32039.8, "quote_volume": 6689.3611, "trades": 98, "taker_buy_volume": 8442.1, "taker_buy_quote": 1761.95077}, {"ts": 1770748080000, "open": 0.2089, "high": 0.2093, "low": 0.2089, "close": 0.2093, "volume": 17958.9, "quote_volume": 3754.36974, "trades": 59, "taker_buy_volume": 15683.9, "taker_buy_quote": 3278.951}, {"ts": 1770748140000, "open": 0.2091, "high": 0.2091, "low": 0.209, "close": 0.209, "volume": 303.6, "quote_volume": 63.4725, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748200000, "open": 0.209, "high": 0.209, "low": 0.2089, "close": 0.2089, "volume": 551.5, "quote_volume": 115.24559, "trades": 7, "taker_buy_volume": 372.4, "taker_buy_quote": 77.8316}, {"ts": 1770748260000, "open": 0.2091, "high": 0.2094, "low": 0.2091, "close": 0.2093, "volume": 5741.5, "quote_volume": 1202.17865, "trades": 20, "taker_buy_volume": 4137.4, "taker_buy_quote": 866.34282}, {"ts": 1770748320000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 1985.4, "quote_volume": 415.53003, "trades": 56, "taker_buy_volume": 1843.5, "taker_buy_quote": 385.84455}, {"ts": 1770748380000, "open": 0.2091, "high": 0.2091, "low": 0.2086, "close": 0.2086, "volume": 4174.9, "quote_volume": 872.02995, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748440000, "open": 0.2086, "high": 0.2086, "low": 0.2082, "close": 0.2082, "volume": 749.3, "quote_volume": 156.20362, "trades": 18, "taker_buy_volume": 288.9, "taker_buy_quote": 60.26454}, {"ts": 1770748500000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2086, "volume": 20542.4, "quote_volume": 4283.39288, "trades": 57, "taker_buy_volume": 20542.4, "taker_buy_quote": 4283.39288}, {"ts": 1770748560000, "open": 0.2085, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 951.0, "quote_volume": 198.12223, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748620000, "open": 0.2082, "high": 0.2085, "low": 0.2082, "close": 0.2085, "volume": 240.1, "quote_volume": 50.01287, "trades": 5, "taker_buy_volume": 96.2, "taker_buy_quote": 20.05289}, {"ts": 1770748680000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 48.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0128}, {"ts": 1770748740000, "open": 0.2087, "high": 0.2088, "low": 0.2087, "close": 0.2087, "volume": 625.6, "quote_volume": 130.56752, "trades": 4, "taker_buy_volume": 96.0, "taker_buy_quote": 20.04}, {"ts": 1770748800000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748860000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 76.9, "quote_volume": 16.04134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748920000, "open": 0.2085, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 1643.4, "quote_volume": 342.58488, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748980000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749040000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 48.1, "quote_volume": 10.02404, "trades": 2, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1770749100000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 1853.1, "quote_volume": 386.00073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749160000, "open": 0.2082, "high": 0.2082, "low": 0.2078, "close": 0.2078, "volume": 2248.4, "quote_volume": 467.5645, "trades": 12, "taker_buy_volume": 696.9, "taker_buy_quote": 144.81582}, {"ts": 1770749220000, "open": 0.2077, "high": 0.2077, "low": 0.207, "close": 0.2072, "volume": 7726.9, "quote_volume": 1601.38458, "trades": 31, "taker_buy_volume": 2220.1, "taker_buy_quote": 460.14662}, {"ts": 1770749280000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2073, "volume": 6189.6, "quote_volume": 1283.10891, "trades": 54, "taker_buy_volume": 5836.2, "taker_buy_quote": 1209.84909}, {"ts": 1770749340000, "open": 0.2074, "high": 0.2077, "low": 0.2074, "close": 0.2076, "volume": 12703.5, "quote_volume": 2637.70414, "trades": 45, "taker_buy_volume": 9177.6, "taker_buy_quote": 1905.7273}, {"ts": 1770749400000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2075, "volume": 2078.9, "quote_volume": 431.38035, "trades": 4, "taker_buy_volume": 86.0, "taker_buy_quote": 17.8536}, {"ts": 1770749460000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2075, "volume": 2521.0, "quote_volume": 523.27162, "trades": 7, "taker_buy_volume": 1641.2, "taker_buy_quote": 340.71312}, {"ts": 1770749520000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2078, "volume": 2370.9, "quote_volume": 492.52816, "trades": 9, "taker_buy_volume": 1448.5, "taker_buy_quote": 300.85344}, {"ts": 1770749580000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 4808.7, "quote_volume": 999.31689, "trades": 51, "taker_buy_volume": 3618.4, "taker_buy_quote": 751.91316}, {"ts": 1770749640000, "open": 0.208, "high": 0.2082, "low": 0.208, "close": 0.208, "volume": 2559.3, "quote_volume": 532.6224, "trades": 10, "taker_buy_volume": 1453.0, "taker_buy_quote": 302.43538}, {"ts": 1770749700000, "open": 0.208, "high": 0.208, "low": 0.2078, "close": 0.2078, "volume": 3358.0, "quote_volume": 698.3406, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749760000, "open": 0.2081, "high": 0.2085, "low": 0.2081, "close": 0.2085, "volume": 4546.5, "quote_volume": 947.22335, "trades": 14, "taker_buy_volume": 3962.4, "taker_buy_quote": 825.49691}, {"ts": 1770749820000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749880000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749940000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 796.6, "quote_volume": 165.93178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750000000, "open": 0.2084, "high": 0.2084, "low": 0.2082, "close": 0.2082, "volume": 506.6, "quote_volume": 105.50298, "trades": 6, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1770750060000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 2356.2, "quote_volume": 491.03689, "trades": 12, "taker_buy_volume": 2356.2, "taker_buy_quote": 491.03689}, {"ts": 1770750120000, "open": 0.2084, "high": 0.2084, "low": 0.2081, "close": 0.2081, "volume": 1816.1, "quote_volume": 378.24493, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750180000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 663.0, "quote_volume": 137.9703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750240000, "open": 0.2082, "high": 0.2082, "low": 0.2079, "close": 0.2079, "volume": 1810.8, "quote_volume": 376.62283, "trades": 6, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01442}, {"ts": 1770750300000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 121.2, "quote_volume": 25.23151, "trades": 3, "taker_buy_volume": 121.2, "taker_buy_quote": 25.23151}, {"ts": 1770750360000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 23.2, "quote_volume": 4.83256, "trades": 1, "taker_buy_volume": 23.2, "taker_buy_quote": 4.83256}, {"ts": 1770750420000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 2073.6, "quote_volume": 431.76838, "trades": 2, "taker_buy_volume": 448.6, "taker_buy_quote": 93.44338}, {"ts": 1770750480000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 296.5, "quote_volume": 61.70165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750540000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 1923.0, "quote_volume": 400.55609, "trades": 3, "taker_buy_volume": 1923.0, "taker_buy_quote": 400.55609}, {"ts": 1770750600000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2085, "volume": 3146.9, "quote_volume": 656.12864, "trades": 11, "taker_buy_volume": 2584.8, "taker_buy_quote": 538.93079}, {"ts": 1770750660000, "open": 0.2084, "high": 0.2084, "low": 0.2083, "close": 0.2083, "volume": 2142.2, "quote_volume": 446.27411, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750720000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 3618.0, "quote_volume": 753.9912, "trades": 50, "taker_buy_volume": 3618.0, "taker_buy_quote": 753.9912}, {"ts": 1770750780000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750840000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 48.1, "quote_volume": 10.02885, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02885}, {"ts": 1770750900000, "open": 0.2084, "high": 0.2084, "low": 0.2082, "close": 0.2082, "volume": 3722.5, "quote_volume": 775.46883, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750960000, "open": 0.2084, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 756.0, "quote_volume": 157.549, "trades": 4, "taker_buy_volume": 395.0, "taker_buy_quote": 82.3527}, {"ts": 1770751020000, "open": 0.2082, "high": 0.2082, "low": 0.2077, "close": 0.2079, "volume": 6544.4, "quote_volume": 1360.22886, "trades": 66, "taker_buy_volume": 3848.6, "taker_buy_quote": 799.72088}, {"ts": 1770751080000, "open": 0.208, "high": 0.2082, "low": 0.208, "close": 0.2081, "volume": 780.9, "quote_volume": 162.55447, "trades": 7, "taker_buy_volume": 751.3, "taker_buy_quote": 156.39471}, {"ts": 1770751140000, "open": 0.2082, "high": 0.2082, "low": 0.2079, "close": 0.2079, "volume": 1584.7, "quote_volume": 329.61955, "trades": 21, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01442}, {"ts": 1770751200000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751260000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 333.4, "quote_volume": 69.3472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751320000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751380000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751440000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751500000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 1084.3, "quote_volume": 225.31754, "trades": 8, "taker_buy_volume": 172.0, "taker_buy_quote": 35.7416}, {"ts": 1770751560000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751620000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751680000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751740000, "open": 0.2079, "high": 0.2082, "low": 0.2079, "close": 0.2082, "volume": 5066.1, "quote_volume": 1054.48278, "trades": 52, "taker_buy_volume": 3958.5, "taker_buy_quote": 824.01622}, {"ts": 1770751800000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 1877.3, "quote_volume": 391.01103, "trades": 6, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01923}, {"ts": 1770751860000, "open": 0.2084, "high": 0.2085, "low": 0.2082, "close": 0.2082, "volume": 5759.5, "quote_volume": 1200.15776, "trades": 19, "taker_buy_volume": 2683.0, "taker_buy_quote": 559.40069}, {"ts": 1770751920000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 4786.4, "quote_volume": 997.68835, "trades": 6, "taker_buy_volume": 3505.5, "taker_buy_quote": 730.6207}, {"ts": 1770751980000, "open": 0.2086, "high": 0.2088, "low": 0.2086, "close": 0.2088, "volume": 2685.5, "quote_volume": 560.48098, "trades": 23, "taker_buy_volume": 479.7, "taker_buy_quote": 100.14696}, {"ts": 1770752040000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 721.6, "quote_volume": 150.59013, "trades": 7, "taker_buy_volume": 643.7, "taker_buy_quote": 134.34019}, {"ts": 1770752100000, "open": 0.2087, "high": 0.2092, "low": 0.2087, "close": 0.2092, "volume": 3715.5, "quote_volume": 776.93753, "trades": 9, "taker_buy_volume": 3715.5, "taker_buy_quote": 776.93753}, {"ts": 1770752160000, "open": 0.2093, "high": 0.2094, "low": 0.2093, "close": 0.2094, "volume": 1876.0, "quote_volume": 392.66113, "trades": 20, "taker_buy_volume": 840.5, "taker_buy_quote": 175.92622}, {"ts": 1770752220000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 2269.0, "quote_volume": 475.1286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752280000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752340000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 1104.6, "quote_volume": 231.19278, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752400000, "open": 0.2094, "high": 0.2094, "low": 0.2093, "close": 0.2093, "volume": 673.9, "quote_volume": 141.05206, "trades": 10, "taker_buy_volume": 47.9, "taker_buy_quote": 10.03026}, {"ts": 1770752460000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752520000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752580000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752640000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752700000, "open": 0.2094, "high": 0.2094, "low": 0.2093, "close": 0.2093, "volume": 124.9, "quote_volume": 26.14636, "trades": 3, "taker_buy_volume": 47.9, "taker_buy_quote": 10.03026}, {"ts": 1770752760000, "open": 0.2092, "high": 0.2092, "low": 0.2091, "close": 0.2092, "volume": 2602.5, "quote_volume": 544.38186, "trades": 20, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02068}, {"ts": 1770752820000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752880000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 47.9, "quote_volume": 10.02547, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02547}, {"ts": 1770752940000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753000000, "open": 0.2091, "high": 0.2091, "low": 0.2089, "close": 0.2089, "volume": 2730.5, "quote_volume": 570.54483, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753060000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753120000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753180000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753240000, "open": 0.2089, "high": 0.2089, "low": 0.2088, "close": 0.2088, "volume": 2647.8, "quote_volume": 553.0976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753300000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 544.6, "quote_volume": 113.65802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753360000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753420000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 48.0, "quote_volume": 10.0272, "trades": 2, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0272}, {"ts": 1770753480000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753540000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753600000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 2460.2, "quote_volume": 513.69456, "trades": 36, "taker_buy_volume": 2305.8, "taker_buy_quote": 481.45584}, {"ts": 1770753660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1029.6, "quote_volume": 215.1864, "trades": 12, "taker_buy_volume": 48.0, "taker_buy_quote": 10.032}, {"ts": 1770753720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753780000, "open": 0.2088, "high": 0.2088, "low": 0.2084, "close": 0.2084, "volume": 4053.0, "quote_volume": 845.16542, "trades": 44, "taker_buy_volume": 1527.3, "taker_buy_quote": 318.28932}, {"ts": 1770753840000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753900000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 1532.8, "quote_volume": 319.58273, "trades": 18, "taker_buy_volume": 60.7, "taker_buy_quote": 12.64988}, {"ts": 1770753960000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754020000, "open": 0.2085, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 177.2, "quote_volume": 36.9308, "trades": 4, "taker_buy_volume": 100.2, "taker_buy_quote": 20.8917}, {"ts": 1770754080000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754140000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 1570.2, "quote_volume": 327.05932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754200000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 286.9, "quote_volume": 59.70389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754260000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 437.4, "quote_volume": 90.9792, "trades": 4, "taker_buy_volume": 218.7, "taker_buy_quote": 45.4896}, {"ts": 1770754320000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754380000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 1575.0, "quote_volume": 327.4425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754440000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754500000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 3649.6, "quote_volume": 758.73138, "trades": 53, "taker_buy_volume": 3445.0, "taker_buy_quote": 716.2155}, {"ts": 1770754560000, "open": 0.208, "high": 0.2081, "low": 0.208, "close": 0.2081, "volume": 152.0, "quote_volume": 31.62081, "trades": 3, "taker_buy_volume": 152.0, "taker_buy_quote": 31.62081}, {"ts": 1770754620000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 1402.0, "quote_volume": 291.7716, "trades": 17, "taker_buy_volume": 1402.0, "taker_buy_quote": 291.7716}, {"ts": 1770754680000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754740000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 837.3, "quote_volume": 174.40959, "trades": 3, "taker_buy_volume": 130.8, "taker_buy_quote": 27.24564}, {"ts": 1770754800000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754860000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754920000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 48.1, "quote_volume": 10.02404, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1770754980000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 274.5, "quote_volume": 57.17835, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755040000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755100000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755160000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 1568.1, "quote_volume": 326.46869, "trades": 5, "taker_buy_volume": 696.9, "taker_buy_quote": 145.16427}, {"ts": 1770755220000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755280000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 48.1, "quote_volume": 10.02404, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1770755340000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755400000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 48.1, "quote_volume": 10.02885, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02885}, {"ts": 1770755460000, "open": 0.2086, "high": 0.209, "low": 0.2086, "close": 0.2088, "volume": 8456.3, "quote_volume": 1766.56385, "trades": 31, "taker_buy_volume": 6577.1, "taker_buy_quote": 1374.26689}, {"ts": 1770755520000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 1103.2, "quote_volume": 230.20752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755580000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 3445.0, "quote_volume": 718.9715, "trades": 42, "taker_buy_volume": 3445.0, "taker_buy_quote": 718.9715}, {"ts": 1770755640000, "open": 0.2086, "high": 0.2086, "low": 0.2081, "close": 0.2082, "volume": 6783.2, "quote_volume": 1413.33754, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755700000, "open": 0.2082, "high": 0.2082, "low": 0.208, "close": 0.208, "volume": 1664.9, "quote_volume": 346.42749, "trades": 6, "taker_buy_volume": 95.0, "taker_buy_quote": 19.779}, {"ts": 1770755760000, "open": 0.2081, "high": 0.2084, "low": 0.2081, "close": 0.2084, "volume": 192.4, "quote_volume": 40.0673, "trades": 5, "taker_buy_volume": 192.4, "taker_buy_quote": 40.0673}, {"ts": 1770755820000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 48.1, "quote_volume": 10.02885, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02885}, {"ts": 1770755880000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 991.5, "quote_volume": 206.52945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755940000, "open": 0.2084, "high": 0.2087, "low": 0.2084, "close": 0.2087, "volume": 2442.5, "quote_volume": 509.35032, "trades": 12, "taker_buy_volume": 2442.5, "taker_buy_quote": 509.35032}, {"ts": 1770756000000, "open": 0.2088, "high": 0.2088, "low": 0.2087, "close": 0.2087, "volume": 4073.4, "quote_volume": 850.34674, "trades": 7, "taker_buy_volume": 1489.7, "taker_buy_quote": 311.04936}, {"ts": 1770756060000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756120000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756180000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756240000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 2211.7, "quote_volume": 462.02413, "trades": 4, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0272}, {"ts": 1770756300000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 906.5, "quote_volume": 189.4585, "trades": 6, "taker_buy_volume": 48.0, "taker_buy_quote": 10.032}, {"ts": 1770756360000, "open": 0.2088, "high": 0.2088, "low": 0.2087, "close": 0.2087, "volume": 2327.6, "quote_volume": 485.90642, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756420000, "open": 0.2089, "high": 0.209, "low": 0.2089, "close": 0.209, "volume": 1221.4, "quote_volume": 255.2678, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0592}, {"ts": 1770756480000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 47.9, "quote_volume": 10.01589, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.01589}, {"ts": 1770756540000, "open": 0.209, "high": 0.209, "low": 0.2089, "close": 0.2089, "volume": 2071.3, "quote_volume": 432.81995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756600000, "open": 0.2088, "high": 0.2088, "low": 0.2087, "close": 0.2087, "volume": 381.4, "quote_volume": 79.608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756660000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 240.7, "quote_volume": 50.21002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756720000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756780000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756840000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 48.0, "quote_volume": 10.0176, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0176}, {"ts": 1770756900000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756960000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 1604.1, "quote_volume": 334.77567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757020000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757080000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 96.0, "quote_volume": 20.0496, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0496}, {"ts": 1770757140000, "open": 0.2089, "high": 0.2089, "low": 0.2087, "close": 0.2087, "volume": 1043.6, "quote_volume": 217.99364, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757200000, "open": 0.2086, "high": 0.2088, "low": 0.2086, "close": 0.2088, "volume": 10576.3, "quote_volume": 2207.20227, "trades": 7, "taker_buy_volume": 9812.9, "taker_buy_quote": 2047.95703}, {"ts": 1770757260000, "open": 0.2089, "high": 0.209, "low": 0.2089, "close": 0.209, "volume": 3604.2, "quote_volume": 753.07613, "trades": 4, "taker_buy_volume": 3604.2, "taker_buy_quote": 753.07613}, {"ts": 1770757320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757380000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757440000, "open": 0.2091, "high": 0.2091, "low": 0.209, "close": 0.209, "volume": 3185.3, "quote_volume": 665.91781, "trades": 7, "taker_buy_volume": 47.9, "taker_buy_quote": 10.01589}, {"ts": 1770757500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757560000, "open": 0.209, "high": 0.2091, "low": 0.209, "close": 0.2091, "volume": 1798.7, "quote_volume": 375.93309, "trades": 5, "taker_buy_volume": 47.9, "taker_buy_quote": 10.01589}, {"ts": 1770757620000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757680000, "open": 0.2092, "high": 0.2093, "low": 0.2092, "close": 0.2093, "volume": 1922.6, "quote_volume": 402.39539, "trades": 4, "taker_buy_volume": 95.8, "taker_buy_quote": 20.04615}, {"ts": 1770757740000, "open": 0.2092, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 894.1, "quote_volume": 187.01351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757800000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 1393.8, "quote_volume": 291.44358, "trades": 4, "taker_buy_volume": 1393.8, "taker_buy_quote": 291.44358}, {"ts": 1770757860000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757920000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757980000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758040000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 31.6, "quote_volume": 6.61072, "trades": 1, "taker_buy_volume": 31.6, "taker_buy_quote": 6.61072}, {"ts": 1770758100000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758160000, "open": 0.2092, "high": 0.2095, "low": 0.2092, "close": 0.2093, "volume": 4928.4, "quote_volume": 1031.97081, "trades": 17, "taker_buy_volume": 3867.0, "taker_buy_quote": 809.81979}, {"ts": 1770758220000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 791.7, "quote_volume": 165.78198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758280000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758340000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758400000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758460000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 619.7, "quote_volume": 129.70321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758520000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758580000, "open": 0.2093, "high": 0.2093, "low": 0.2091, "close": 0.2091, "volume": 3228.8, "quote_volume": 675.29763, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758640000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758700000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 47.9, "quote_volume": 10.02068, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02068}, {"ts": 1770758760000, "open": 0.2091, "high": 0.2091, "low": 0.209, "close": 0.209, "volume": 2540.2, "quote_volume": 530.95563, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758820000, "open": 0.209, "high": 0.2092, "low": 0.209, "close": 0.2092, "volume": 3632.8, "quote_volume": 759.53546, "trades": 30, "taker_buy_volume": 3632.8, "taker_buy_quote": 759.53546}, {"ts": 1770758880000, "open": 0.209, "high": 0.2093, "low": 0.209, "close": 0.2092, "volume": 7256.2, "quote_volume": 1517.85392, "trades": 15, "taker_buy_volume": 5676.5, "taker_buy_quote": 1187.5387}, {"ts": 1770758940000, "open": 0.2091, "high": 0.2091, "low": 0.2089, "close": 0.2089, "volume": 2675.6, "quote_volume": 559.01943, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759000000, "open": 0.2088, "high": 0.2088, "low": 0.2086, "close": 0.2088, "volume": 2526.0, "quote_volume": 527.1886, "trades": 12, "taker_buy_volume": 144.1, "taker_buy_quote": 30.08328}, {"ts": 1770759060000, "open": 0.2088, "high": 0.2088, "low": 0.2081, "close": 0.2082, "volume": 3005.5, "quote_volume": 626.53751, "trades": 20, "taker_buy_volume": 240.3, "taker_buy_quote": 50.0689}, {"ts": 1770759120000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 48.1, "quote_volume": 10.01923, "trades": 2, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01923}, {"ts": 1770759180000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 380.7, "quote_volume": 79.22367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759240000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 418.0, "quote_volume": 87.14819, "trades": 3, "taker_buy_volume": 418.0, "taker_buy_quote": 87.14819}, {"ts": 1770759300000, "open": 0.2086, "high": 0.2087, "low": 0.2084, "close": 0.2084, "volume": 1754.5, "quote_volume": 365.96955, "trades": 18, "taker_buy_volume": 1020.6, "taker_buy_quote": 212.99022}, {"ts": 1770759360000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759420000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759480000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 716.6, "quote_volume": 149.4159, "trades": 3, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0128}, {"ts": 1770759540000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759600000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 491.1, "quote_volume": 102.34524, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759660000, "open": 0.2084, "high": 0.2084, "low": 0.2083, "close": 0.2083, "volume": 4232.7, "quote_volume": 882.01591, "trades": 50, "taker_buy_volume": 3445.0, "taker_buy_quote": 717.938}, {"ts": 1770759720000, "open": 0.2082, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 1111.7, "quote_volume": 231.37717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759780000, "open": 0.2082, "high": 0.2084, "low": 0.2082, "close": 0.2084, "volume": 605.1, "quote_volume": 126.04233, "trades": 5, "taker_buy_volume": 605.1, "taker_buy_quote": 126.04233}, {"ts": 1770759840000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 1271.7, "quote_volume": 265.02228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759900000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 145.1, "quote_volume": 30.22433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759960000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 48.1, "quote_volume": 10.02404, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1770760020000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 96.1, "quote_volume": 20.04165, "trades": 3, "taker_buy_volume": 96.1, "taker_buy_quote": 20.04165}, {"ts": 1770760080000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 112.5, "quote_volume": 23.47875, "trades": 2, "taker_buy_volume": 112.5, "taker_buy_quote": 23.47875}, {"ts": 1770760140000, "open": 0.2088, "high": 0.2088, "low": 0.2086, "close": 0.2086, "volume": 5068.3, "quote_volume": 1057.35264, "trades": 9, "taker_buy_volume": 350.8, "taker_buy_quote": 73.24704}, {"ts": 1770760200000, "open": 0.2088, "high": 0.209, "low": 0.2088, "close": 0.209, "volume": 6425.8, "quote_volume": 1342.12695, "trades": 27, "taker_buy_volume": 6425.8, "taker_buy_quote": 1342.12695}, {"ts": 1770760260000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2092, "volume": 1189.4, "quote_volume": 248.81769, "trades": 9, "taker_buy_volume": 227.2, "taker_buy_quote": 47.52545}, {"ts": 1770760320000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760380000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760440000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760500000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 47.9, "quote_volume": 10.02547, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02547}, {"ts": 1770760560000, "open": 0.2093, "high": 0.2093, "low": 0.209, "close": 0.209, "volume": 3458.0, "quote_volume": 723.2847, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760680000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760740000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 47.9, "quote_volume": 10.01589, "trades": 2, "taker_buy_volume": 47.9, "taker_buy_quote": 10.01589}, {"ts": 1770760800000, "open": 0.2092, "high": 0.2094, "low": 0.2092, "close": 0.2094, "volume": 6364.6, "quote_volume": 1332.17916, "trades": 49, "taker_buy_volume": 5680.8, "taker_buy_quote": 1188.99144}, {"ts": 1770760860000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 1252.8, "quote_volume": 262.21104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760920000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760980000, "open": 0.2093, "high": 0.2095, "low": 0.2093, "close": 0.2095, "volume": 788.0, "quote_volume": 164.94277, "trades": 3, "taker_buy_volume": 95.8, "taker_buy_quote": 20.06531}, {"ts": 1770761040000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761100000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761160000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 1550.5, "quote_volume": 324.37228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761220000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 544.1, "quote_volume": 113.77131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 72.8, "quote_volume": 15.2152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761340000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 77.2, "quote_volume": 16.12708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761400000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761460000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761520000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761580000, "open": 0.2092, "high": 0.2093, "low": 0.2092, "close": 0.2093, "volume": 3235.4, "quote_volume": 676.85212, "trades": 40, "taker_buy_volume": 3235.4, "taker_buy_quote": 676.85212}, {"ts": 1770761640000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761700000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761760000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761820000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 2262.1, "quote_volume": 473.77057, "trades": 12, "taker_buy_volume": 2262.1, "taker_buy_quote": 473.77057}, {"ts": 1770761880000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 991.7, "quote_volume": 207.56281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761940000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762000000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 1194.0, "quote_volume": 249.9042, "trades": 14, "taker_buy_volume": 1194.0, "taker_buy_quote": 249.9042}, {"ts": 1770762060000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762120000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 1810.3, "quote_volume": 379.43888, "trades": 4, "taker_buy_volume": 33.0, "taker_buy_quote": 6.9168}, {"ts": 1770762180000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 1212.3, "quote_volume": 254.09808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762240000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762300000, "open": 0.2098, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 519.2, "quote_volume": 108.97365, "trades": 7, "taker_buy_volume": 473.1, "taker_buy_quote": 99.29726}, {"ts": 1770762360000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 2502.3, "quote_volume": 524.9953, "trades": 3, "taker_buy_volume": 127.6, "taker_buy_quote": 26.78324}, {"ts": 1770762420000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762480000, "open": 0.2098, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 3632.8, "quote_volume": 762.16611, "trades": 21, "taker_buy_volume": 3632.8, "taker_buy_quote": 762.16611}, {"ts": 1770762540000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762600000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 1096.5, "quote_volume": 230.23535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762660000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762720000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762780000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762840000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762900000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 2191.6, "quote_volume": 460.316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762960000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763020000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 696.9, "quote_volume": 146.349, "trades": 1, "taker_buy_volume": 696.9, "taker_buy_quote": 146.349}, {"ts": 1770763080000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763140000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763200000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763260000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 93.0, "quote_volume": 19.5114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763320000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 563.9, "quote_volume": 118.19344, "trades": 1, "taker_buy_volume": 563.9, "taker_buy_quote": 118.19344}, {"ts": 1770763380000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 6305.6, "quote_volume": 1321.65376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763440000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763500000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763560000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763620000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763680000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763740000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763800000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763860000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 95.4, "quote_volume": 19.96722, "trades": 1, "taker_buy_volume": 95.4, "taker_buy_quote": 19.96722}, {"ts": 1770763920000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763980000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764040000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764100000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764160000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 566.8, "quote_volume": 118.68792, "trades": 1, "taker_buy_volume": 566.8, "taker_buy_quote": 118.68792}, {"ts": 1770764220000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 3457.2, "quote_volume": 724.2834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764280000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 722.5, "quote_volume": 151.36375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764340000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 1795.5, "quote_volume": 376.51635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764400000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 722.5, "quote_volume": 151.21925, "trades": 10, "taker_buy_volume": 722.5, "taker_buy_quote": 151.21925}, {"ts": 1770764460000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764520000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764580000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2092, "volume": 1445.0, "quote_volume": 302.22175, "trades": 2, "taker_buy_volume": 722.5, "taker_buy_quote": 151.07475}, {"ts": 1770764640000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764700000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 156.5, "quote_volume": 32.72415, "trades": 5, "taker_buy_volume": 156.5, "taker_buy_quote": 32.72415}, {"ts": 1770764760000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764820000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 1333.8, "quote_volume": 278.63082, "trades": 2, "taker_buy_volume": 533.6, "taker_buy_quote": 111.46904}, {"ts": 1770764880000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764940000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765000000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765060000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765120000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765180000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765240000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765300000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765360000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 507.5, "quote_volume": 105.91525, "trades": 1, "taker_buy_volume": 507.5, "taker_buy_quote": 105.91525}, {"ts": 1770765420000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 215.0, "quote_volume": 44.8705, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 44.8705}, {"ts": 1770765480000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 64.4, "quote_volume": 13.44672, "trades": 1, "taker_buy_volume": 64.4, "taker_buy_quote": 13.44672}, {"ts": 1770765540000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765600000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 64.4, "quote_volume": 13.47892, "trades": 2, "taker_buy_volume": 64.4, "taker_buy_quote": 13.47892}, {"ts": 1770765660000, "open": 0.2094, "high": 0.2094, "low": 0.2093, "close": 0.2093, "volume": 1379.8, "quote_volume": 288.89039, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765720000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765780000, "open": 0.2089, "high": 0.209, "low": 0.2089, "close": 0.209, "volume": 3312.7, "quote_volume": 692.15778, "trades": 3, "taker_buy_volume": 3312.7, "taker_buy_quote": 692.15778}, {"ts": 1770765840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1558.3, "quote_volume": 325.6847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765900000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 748.9, "quote_volume": 156.44521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765960000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766020000, "open": 0.2089, "high": 0.209, "low": 0.2089, "close": 0.209, "volume": 1308.9, "quote_volume": 273.48206, "trades": 11, "taker_buy_volume": 1308.9, "taker_buy_quote": 273.48206}, {"ts": 1770766080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 144.5, "quote_volume": 30.2005, "trades": 1, "taker_buy_volume": 144.5, "taker_buy_quote": 30.2005}, {"ts": 1770766140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766260000, "open": 0.209, "high": 0.2091, "low": 0.209, "close": 0.2091, "volume": 500.0, "quote_volume": 104.51734, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 104.51734}, {"ts": 1770766320000, "open": 0.2092, "high": 0.2095, "low": 0.2092, "close": 0.2095, "volume": 6076.9, "quote_volume": 1271.93671, "trades": 19, "taker_buy_volume": 6076.9, "taker_buy_quote": 1271.93671}, {"ts": 1770766380000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 532.9, "quote_volume": 111.64255, "trades": 1, "taker_buy_volume": 532.9, "taker_buy_quote": 111.64255}, {"ts": 1770766440000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766500000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 1820.6, "quote_volume": 381.67001, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766560000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766620000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 3445.0, "quote_volume": 722.4165, "trades": 45, "taker_buy_volume": 3445.0, "taker_buy_quote": 722.4165}, {"ts": 1770766680000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766740000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 1583.9, "quote_volume": 331.98544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766800000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766860000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766920000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766980000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 837.1, "quote_volume": 175.37245, "trades": 2, "taker_buy_volume": 837.1, "taker_buy_quote": 175.37245}, {"ts": 1770767040000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767100000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767160000, "open": 0.2097, "high": 0.2098, "low": 0.2097, "close": 0.2098, "volume": 2651.7, "quote_volume": 556.25441, "trades": 3, "taker_buy_volume": 2651.7, "taker_buy_quote": 556.25441}, {"ts": 1770767220000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767280000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767340000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 10016.4, "quote_volume": 2101.68762, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767400000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767460000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767520000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767580000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767640000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 47.4, "quote_volume": 9.92082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767700000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 722.5, "quote_volume": 151.36375, "trades": 6, "taker_buy_volume": 722.5, "taker_buy_quote": 151.36375}, {"ts": 1770767760000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767820000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 564.1, "quote_volume": 118.17895, "trades": 1, "taker_buy_volume": 564.1, "taker_buy_quote": 118.17895}, {"ts": 1770767880000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767940000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 584.5, "quote_volume": 122.5112, "trades": 1, "taker_buy_volume": 584.5, "taker_buy_quote": 122.5112}, {"ts": 1770768000000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 1182.8, "quote_volume": 247.7966, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768060000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768120000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768180000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768240000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768300000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 383.4, "quote_volume": 80.47566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768360000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768420000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 173.0, "quote_volume": 36.3127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768480000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 1998.3, "quote_volume": 419.81525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768540000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768600000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768660000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 30.0, "quote_volume": 6.306, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 6.306}, {"ts": 1770768720000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768780000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768840000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768900000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 2938.6, "quote_volume": 617.106, "trades": 2, "taker_buy_volume": 2938.6, "taker_buy_quote": 617.106}, {"ts": 1770768960000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769020000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 1159.7, "quote_volume": 243.85542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769080000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 2570.1, "quote_volume": 540.92693, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769140000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 59.9, "quote_volume": 12.59098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769200000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769260000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 2557.6, "quote_volume": 538.4548, "trades": 5, "taker_buy_volume": 1464.4, "taker_buy_quote": 308.2562}, {"ts": 1770769320000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 876.7, "quote_volume": 184.54535, "trades": 2, "taker_buy_volume": 539.2, "taker_buy_quote": 113.5016}, {"ts": 1770769380000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 1093.2, "quote_volume": 230.22792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769440000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 2186.3, "quote_volume": 460.37615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769500000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 1134.6, "quote_volume": 238.8333, "trades": 2, "taker_buy_volume": 1134.6, "taker_buy_quote": 238.8333}, {"ts": 1770769560000, "open": 0.2105, "high": 0.2108, "low": 0.2104, "close": 0.2107, "volume": 11927.3, "quote_volume": 2512.13323, "trades": 20, "taker_buy_volume": 7555.5, "taker_buy_quote": 1590.99988}, {"ts": 1770769620000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 722.5, "quote_volume": 152.23075, "trades": 1, "taker_buy_volume": 722.5, "taker_buy_quote": 152.23075}, {"ts": 1770769680000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 506.4, "quote_volume": 106.74912, "trades": 1, "taker_buy_volume": 506.4, "taker_buy_quote": 106.74912}, {"ts": 1770769740000, "open": 0.2108, "high": 0.211, "low": 0.2108, "close": 0.2109, "volume": 3649.2, "quote_volume": 769.65606, "trades": 11, "taker_buy_volume": 722.5, "taker_buy_quote": 152.4475}, {"ts": 1770769800000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 722.5, "quote_volume": 152.37525, "trades": 1, "taker_buy_volume": 722.5, "taker_buy_quote": 152.37525}, {"ts": 1770769860000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769920000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769980000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 706.2, "quote_volume": 148.79634, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770040000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 41.4, "quote_volume": 8.7147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770100000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 487.5, "quote_volume": 102.765, "trades": 1, "taker_buy_volume": 487.5, "taker_buy_quote": 102.765}, {"ts": 1770770160000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 1047.1, "quote_volume": 221.09611, "trades": 3, "taker_buy_volume": 1047.1, "taker_buy_quote": 221.09611}, {"ts": 1770770220000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 1029.3, "quote_volume": 217.35129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770280000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770340000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770400000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 550.3, "quote_volume": 116.00324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770460000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770520000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 2958.0, "quote_volume": 622.9548, "trades": 41, "taker_buy_volume": 2958.0, "taker_buy_quote": 622.9548}, {"ts": 1770770580000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1000.1, "quote_volume": 211.0211, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770760000, "open": 0.2113, "high": 0.2114, "low": 0.2112, "close": 0.2114, "volume": 4194.9, "quote_volume": 886.59161, "trades": 8, "taker_buy_volume": 722.5, "taker_buy_quote": 152.66425}, {"ts": 1770770820000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770880000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 753.8, "quote_volume": 159.27794, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770940000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771000000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 722.5, "quote_volume": 152.592, "trades": 1, "taker_buy_volume": 722.5, "taker_buy_quote": 152.592}, {"ts": 1770771060000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 4710.1, "quote_volume": 995.24413, "trades": 52, "taker_buy_volume": 3445.0, "taker_buy_quote": 727.9285}, {"ts": 1770771120000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 789.6, "quote_volume": 167.0004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771180000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 2567.6, "quote_volume": 543.30416, "trades": 4, "taker_buy_volume": 1479.5, "taker_buy_quote": 313.0622}, {"ts": 1770771240000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 2388.4, "quote_volume": 505.62428, "trades": 5, "taker_buy_volume": 213.0, "taker_buy_quote": 45.0921}, {"ts": 1770771300000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 722.5, "quote_volume": 153.0255, "trades": 1, "taker_buy_volume": 722.5, "taker_buy_quote": 153.0255}, {"ts": 1770771360000, "open": 0.2118, "high": 0.2118, "low": 0.2115, "close": 0.2115, "volume": 6019.0, "quote_volume": 1274.13811, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771420000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771480000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771540000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 347.5, "quote_volume": 73.49625, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771600000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 1754.9, "quote_volume": 370.98586, "trades": 3, "taker_buy_volume": 722.5, "taker_buy_quote": 152.7365}, {"ts": 1770771660000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 524.0, "quote_volume": 110.9308, "trades": 1, "taker_buy_volume": 524.0, "taker_buy_quote": 110.9308}, {"ts": 1770771720000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771780000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771840000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 1086.7, "quote_volume": 230.27173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771900000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 1891.3, "quote_volume": 400.76647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771960000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 5079.3, "quote_volume": 1075.48944, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772020000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 232.8, "quote_volume": 49.30704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772080000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 419.8, "quote_volume": 88.87166, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772140000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 4170.4, "quote_volume": 882.45664, "trades": 40, "taker_buy_volume": 3751.5, "taker_buy_quote": 793.8174}, {"ts": 1770772200000, "open": 0.2117, "high": 0.2117, "low": 0.2113, "close": 0.2113, "volume": 3702.5, "quote_volume": 782.94445, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772260000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772320000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772380000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772440000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772500000, "open": 0.2119, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 3346.8, "quote_volume": 709.2105, "trades": 24, "taker_buy_volume": 2558.2, "taker_buy_quote": 542.10616}, {"ts": 1770772560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1418.6, "quote_volume": 300.7432, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772740000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 737.0, "quote_volume": 156.3881, "trades": 2, "taker_buy_volume": 737.0, "taker_buy_quote": 156.3881}, {"ts": 1770772800000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772860000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 1887.4, "quote_volume": 400.2811, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772920000, "open": 0.2119, "high": 0.2119, "low": 0.2114, "close": 0.2114, "volume": 10387.7, "quote_volume": 2199.01761, "trades": 28, "taker_buy_volume": 891.2, "taker_buy_quote": 188.84528}, {"ts": 1770772980000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773040000, "open": 0.2116, "high": 0.2116, "low": 0.2114, "close": 0.2114, "volume": 973.8, "quote_volume": 205.95942, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773100000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773160000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773220000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 317.1, "quote_volume": 67.09836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773280000, "open": 0.2113, "high": 0.2115, "low": 0.2112, "close": 0.2115, "volume": 10029.1, "quote_volume": 2118.6072, "trades": 23, "taker_buy_volume": 2982.4, "taker_buy_quote": 630.23281}, {"ts": 1770773340000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 2308.1, "quote_volume": 488.16315, "trades": 7, "taker_buy_volume": 2308.1, "taker_buy_quote": 488.16315}, {"ts": 1770773400000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773460000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773520000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 2737.2, "quote_volume": 579.73896, "trades": 7, "taker_buy_volume": 2737.2, "taker_buy_quote": 579.73896}, {"ts": 1770773580000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 871.6, "quote_volume": 184.51772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773640000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773700000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773760000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773820000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773880000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773940000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 1660.1, "quote_volume": 351.60918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774000000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774060000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774120000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 2170.1, "quote_volume": 460.49522, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774180000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 1084.2, "quote_volume": 230.28408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774240000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 570.3, "quote_volume": 121.24025, "trades": 3, "taker_buy_volume": 515.0, "taker_buy_quote": 109.489}, {"ts": 1770774300000, "open": 0.2128, "high": 0.213, "low": 0.2128, "close": 0.213, "volume": 6701.8, "quote_volume": 1426.85929, "trades": 6, "taker_buy_volume": 6701.8, "taker_buy_quote": 1426.85929}, {"ts": 1770774360000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 3056.1, "quote_volume": 650.41033, "trades": 19, "taker_buy_volume": 722.5, "taker_buy_quote": 153.82025}, {"ts": 1770774420000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774480000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774540000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 1191.1, "quote_volume": 253.19955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774600000, "open": 0.2126, "high": 0.2126, "low": 0.2124, "close": 0.2124, "volume": 1394.7, "quote_volume": 296.43282, "trades": 4, "taker_buy_volume": 607.5, "taker_buy_quote": 129.1545}, {"ts": 1770774660000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 4105.0, "quote_volume": 872.71078, "trades": 5, "taker_buy_volume": 2849.3, "taker_buy_quote": 605.74896}, {"ts": 1770774720000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 394.7, "quote_volume": 83.91322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774780000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774840000, "open": 0.2128, "high": 0.213, "low": 0.2128, "close": 0.213, "volume": 2397.6, "quote_volume": 510.5443, "trades": 4, "taker_buy_volume": 722.5, "taker_buy_quote": 153.748}, {"ts": 1770774900000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 1129.1, "quote_volume": 240.40206, "trades": 3, "taker_buy_volume": 166.7, "taker_buy_quote": 35.5071}, {"ts": 1770774960000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775020000, "open": 0.2131, "high": 0.2131, "low": 0.2129, "close": 0.2129, "volume": 2216.1, "quote_volume": 471.97566, "trades": 8, "taker_buy_volume": 54.0, "taker_buy_quote": 11.5074}, {"ts": 1770775080000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 29.8, "quote_volume": 6.34442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775140000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1080.4, "quote_volume": 230.1252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775320000, "open": 0.2131, "high": 0.2134, "low": 0.2131, "close": 0.2134, "volume": 11219.1, "quote_volume": 2393.17504, "trades": 70, "taker_buy_volume": 8269.1, "taker_buy_quote": 1764.22616}, {"ts": 1770775380000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 1452.7, "quote_volume": 310.21522, "trades": 5, "taker_buy_volume": 669.0, "taker_buy_quote": 142.8315}, {"ts": 1770775440000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775500000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775560000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 1861.3, "quote_volume": 397.38755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775620000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 318.2, "quote_volume": 67.90388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775680000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 77.2, "quote_volume": 16.4822, "trades": 1, "taker_buy_volume": 77.2, "taker_buy_quote": 16.4822}, {"ts": 1770775740000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775800000, "open": 0.2136, "high": 0.2138, "low": 0.2135, "close": 0.2138, "volume": 15287.4, "quote_volume": 3265.72747, "trades": 23, "taker_buy_volume": 14030.2, "taker_buy_quote": 2997.31527}, {"ts": 1770775860000, "open": 0.2138, "high": 0.2141, "low": 0.2138, "close": 0.2138, "volume": 13732.9, "quote_volume": 2937.94437, "trades": 23, "taker_buy_volume": 12601.4, "taker_buy_quote": 2695.94967}, {"ts": 1770775920000, "open": 0.214, "high": 0.2146, "low": 0.214, "close": 0.2144, "volume": 24804.7, "quote_volume": 5316.71313, "trades": 53, "taker_buy_volume": 18611.8, "taker_buy_quote": 3990.00366}, {"ts": 1770775980000, "open": 0.2144, "high": 0.2145, "low": 0.2143, "close": 0.2144, "volume": 6774.6, "quote_volume": 1452.49846, "trades": 12, "taker_buy_volume": 4348.6, "taker_buy_quote": 932.44244}, {"ts": 1770776040000, "open": 0.2144, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 783.2, "quote_volume": 167.87068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776100000, "open": 0.2144, "high": 0.2149, "low": 0.2144, "close": 0.2147, "volume": 21085.0, "quote_volume": 4524.52232, "trades": 39, "taker_buy_volume": 16793.1, "taker_buy_quote": 3603.6163}, {"ts": 1770776160000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 783.5, "quote_volume": 168.15613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776220000, "open": 0.2147, "high": 0.2147, "low": 0.2144, "close": 0.2146, "volume": 28153.8, "quote_volume": 6039.90894, "trades": 19, "taker_buy_volume": 19402.6, "taker_buy_quote": 4162.72722}, {"ts": 1770776280000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 4605.1, "quote_volume": 988.45987, "trades": 32, "taker_buy_volume": 4605.1, "taker_buy_quote": 988.45987}, {"ts": 1770776340000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 108.1, "quote_volume": 23.21988, "trades": 2, "taker_buy_volume": 108.1, "taker_buy_quote": 23.21988}, {"ts": 1770776400000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 3483.3, "quote_volume": 747.59573, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776460000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 3660.8, "quote_volume": 785.60768, "trades": 4, "taker_buy_volume": 3227.7, "taker_buy_quote": 692.66442}, {"ts": 1770776520000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776580000, "open": 0.2147, "high": 0.2149, "low": 0.2147, "close": 0.2147, "volume": 4766.5, "quote_volume": 1023.70841, "trades": 10, "taker_buy_volume": 3203.9, "taker_buy_quote": 688.111}, {"ts": 1770776640000, "open": 0.2146, "high": 0.2149, "low": 0.2146, "close": 0.2147, "volume": 14364.6, "quote_volume": 3085.20191, "trades": 64, "taker_buy_volume": 12133.3, "taker_buy_quote": 2605.85448}, {"ts": 1770776700000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776760000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776820000, "open": 0.2149, "high": 0.2149, "low": 0.2147, "close": 0.2147, "volume": 1418.3, "quote_volume": 304.71327, "trades": 6, "taker_buy_volume": 83.0, "taker_buy_quote": 17.8201}, {"ts": 1770776880000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776940000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 591.3, "quote_volume": 127.01124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777000000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 1744.9, "quote_volume": 374.53945, "trades": 7, "taker_buy_volume": 905.8, "taker_buy_quote": 194.38468}, {"ts": 1770777060000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777120000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2146, "volume": 3289.9, "quote_volume": 705.85802, "trades": 7, "taker_buy_volume": 1807.1, "taker_buy_quote": 387.73141}, {"ts": 1770777180000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777240000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 3704.9, "quote_volume": 795.07154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777300000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 834.5, "quote_volume": 178.93041, "trades": 4, "taker_buy_volume": 136.1, "taker_buy_quote": 29.19345}, {"ts": 1770777360000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 301.7, "quote_volume": 64.65431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777420000, "open": 0.2141, "high": 0.2141, "low": 0.2138, "close": 0.2138, "volume": 2150.6, "quote_volume": 460.16117, "trades": 10, "taker_buy_volume": 134.2, "taker_buy_quote": 28.7188}, {"ts": 1770777480000, "open": 0.214, "high": 0.2144, "low": 0.214, "close": 0.2143, "volume": 61399.2, "quote_volume": 13145.93535, "trades": 60, "taker_buy_volume": 59258.0, "taker_buy_quote": 12687.08394}, {"ts": 1770777540000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 36.4, "quote_volume": 7.79324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777600000, "open": 0.2141, "high": 0.2144, "low": 0.2141, "close": 0.2143, "volume": 11792.3, "quote_volume": 2526.03332, "trades": 62, "taker_buy_volume": 11108.6, "taker_buy_quote": 2379.54879}, {"ts": 1770777660000, "open": 0.2142, "high": 0.2142, "low": 0.214, "close": 0.214, "volume": 17454.9, "quote_volume": 3737.02553, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777720000, "open": 0.214, "high": 0.214, "low": 0.2138, "close": 0.2138, "volume": 3349.6, "quote_volume": 716.72365, "trades": 8, "taker_buy_volume": 2083.4, "taker_buy_quote": 445.8476}, {"ts": 1770777780000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777840000, "open": 0.2138, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 5463.6, "quote_volume": 1167.3376, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777900000, "open": 0.2134, "high": 0.2134, "low": 0.2132, "close": 0.2132, "volume": 1326.8, "quote_volume": 282.93869, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777960000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 3575.4, "quote_volume": 761.46491, "trades": 14, "taker_buy_volume": 2622.5, "taker_buy_quote": 558.5925}, {"ts": 1770778020000, "open": 0.2129, "high": 0.2133, "low": 0.2126, "close": 0.2127, "volume": 25459.5, "quote_volume": 5420.35277, "trades": 62, "taker_buy_volume": 19176.7, "taker_buy_quote": 4083.80349}, {"ts": 1770778080000, "open": 0.2127, "high": 0.2128, "low": 0.2122, "close": 0.2122, "volume": 46956.3, "quote_volume": 9975.67547, "trades": 123, "taker_buy_volume": 30470.3, "taker_buy_quote": 6473.65551}, {"ts": 1770778140000, "open": 0.2121, "high": 0.2124, "low": 0.2121, "close": 0.2124, "volume": 35193.9, "quote_volume": 7466.36024, "trades": 16, "taker_buy_volume": 26425.0, "taker_buy_quote": 5606.30165}, {"ts": 1770778200000, "open": 0.2124, "high": 0.2127, "low": 0.2124, "close": 0.2126, "volume": 9650.6, "quote_volume": 2050.84934, "trades": 79, "taker_buy_volume": 9105.0, "taker_buy_quote": 1934.88624}, {"ts": 1770778260000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 469.7, "quote_volume": 99.76428, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778320000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 211.3, "quote_volume": 44.88012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778380000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 894.8, "quote_volume": 190.04229, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778440000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 196.4, "quote_volume": 41.67608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778500000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 1229.0, "quote_volume": 260.95991, "trades": 5, "taker_buy_volume": 422.0, "taker_buy_quote": 89.5906}, {"ts": 1770778560000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 484.9, "quote_volume": 102.94427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778620000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778680000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778740000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 739.9, "quote_volume": 157.00678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778800000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778860000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 7536.1, "quote_volume": 1598.06231, "trades": 111, "taker_buy_volume": 6967.1, "taker_buy_quote": 1477.37741}, {"ts": 1770778920000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 156.3, "quote_volume": 33.1356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778980000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 376.5, "quote_volume": 79.76516, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779040000, "open": 0.2118, "high": 0.2119, "low": 0.2116, "close": 0.2118, "volume": 3368.0, "quote_volume": 713.41961, "trades": 17, "taker_buy_volume": 2918.0, "taker_buy_quote": 618.11916}, {"ts": 1770779100000, "open": 0.2117, "high": 0.2118, "low": 0.2116, "close": 0.2118, "volume": 176.2, "quote_volume": 37.29846, "trades": 7, "taker_buy_volume": 40.1, "taker_buy_quote": 8.49318}, {"ts": 1770779160000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 76.8, "quote_volume": 16.26624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779220000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 538.0, "quote_volume": 114.0022, "trades": 1, "taker_buy_volume": 538.0, "taker_buy_quote": 114.0022}, {"ts": 1770779280000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 273.7, "quote_volume": 57.99703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779340000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 195.8, "quote_volume": 41.47044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779400000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 2309.6, "quote_volume": 489.40424, "trades": 3, "taker_buy_volume": 2172.4, "taker_buy_quote": 460.33156}, {"ts": 1770779460000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 414.3, "quote_volume": 87.79017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779520000, "open": 0.2118, "high": 0.2118, "low": 0.2116, "close": 0.2116, "volume": 495.3, "quote_volume": 104.86323, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779580000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779640000, "open": 0.2116, "high": 0.2116, "low": 0.2112, "close": 0.2112, "volume": 3797.7, "quote_volume": 802.489, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779700000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 116.5, "quote_volume": 24.61645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779760000, "open": 0.2111, "high": 0.2111, "low": 0.2108, "close": 0.2108, "volume": 5831.8, "quote_volume": 1229.90369, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779820000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 350.9, "quote_volume": 73.98177, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779880000, "open": 0.2106, "high": 0.2106, "low": 0.2102, "close": 0.2102, "volume": 13730.6, "quote_volume": 2887.88143, "trades": 30, "taker_buy_volume": 4046.8, "taker_buy_quote": 850.64744}, {"ts": 1770779940000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780000000, "open": 0.2101, "high": 0.2101, "low": 0.2097, "close": 0.2099, "volume": 20456.4, "quote_volume": 4294.32898, "trades": 17, "taker_buy_volume": 9454.0, "taker_buy_quote": 1983.91459}, {"ts": 1770780060000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 2380.7, "quote_volume": 499.64119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780120000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 87.1, "quote_volume": 18.30842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780180000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780240000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.211, "volume": 3981.0, "quote_volume": 839.9886, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780300000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780360000, "open": 0.2109, "high": 0.2115, "low": 0.2108, "close": 0.2112, "volume": 71841.5, "quote_volume": 15173.49315, "trades": 117, "taker_buy_volume": 43099.2, "taker_buy_quote": 9098.31891}, {"ts": 1770780420000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 521.7, "quote_volume": 110.19066, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 140.6, "quote_volume": 29.6666, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780540000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 419.9, "quote_volume": 88.66891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780600000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 406.2, "quote_volume": 85.77536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780660000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 284.0, "quote_volume": 60.0092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780720000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 402.8, "quote_volume": 85.06054, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780780000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 402.1, "quote_volume": 84.92352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780840000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780900000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 1096.9, "quote_volume": 231.62837, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780960000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781020000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 3678.4, "quote_volume": 776.83814, "trades": 37, "taker_buy_volume": 2696.0, "taker_buy_quote": 569.3952}, {"ts": 1770781080000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 1515.1, "quote_volume": 319.98912, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781140000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781200000, "open": 0.2114, "high": 0.2116, "low": 0.2114, "close": 0.2115, "volume": 3849.4, "quote_volume": 814.27296, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781260000, "open": 0.2118, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 3790.6, "quote_volume": 802.83193, "trades": 46, "taker_buy_volume": 3445.0, "taker_buy_quote": 729.651}, {"ts": 1770781320000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 144.0, "quote_volume": 30.4992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781380000, "open": 0.2118, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 1084.8, "quote_volume": 229.71824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781440000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781500000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 785.3, "quote_volume": 166.1371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781560000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 323.8, "quote_volume": 68.4837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781620000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781680000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 910.7, "quote_volume": 192.70412, "trades": 7, "taker_buy_volume": 352.4, "taker_buy_quote": 74.56784}, {"ts": 1770781740000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 744.3, "quote_volume": 157.41945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781800000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 689.6, "quote_volume": 145.78144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781860000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781920000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 771.0, "quote_volume": 162.83502, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781980000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 1491.9, "quote_volume": 314.82776, "trades": 7, "taker_buy_volume": 1091.1, "taker_buy_quote": 230.25896}, {"ts": 1770782040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 293.2, "quote_volume": 61.8652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782160000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 1012.7, "quote_volume": 213.78097, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782220000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1969.8, "quote_volume": 415.6278, "trades": 13, "taker_buy_volume": 333.5, "taker_buy_quote": 70.3685}, {"ts": 1770782340000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 930.1, "quote_volume": 196.11557, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782400000, "open": 0.2106, "high": 0.2108, "low": 0.2106, "close": 0.2107, "volume": 5391.3, "quote_volume": 1136.02792, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782460000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 1080.5, "quote_volume": 227.87745, "trades": 3, "taker_buy_volume": 722.5, "taker_buy_quote": 152.37525}, {"ts": 1770782520000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 699.4, "quote_volume": 147.50346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782580000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 390.5, "quote_volume": 82.35645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782640000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782700000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782760000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 907.0, "quote_volume": 191.1049, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782820000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 628.1, "quote_volume": 132.34067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782880000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 11878.3, "quote_volume": 2503.94564, "trades": 6, "taker_buy_volume": 11878.3, "taker_buy_quote": 2503.94564}, {"ts": 1770782940000, "open": 0.2108, "high": 0.2108, "low": 0.2106, "close": 0.2107, "volume": 4061.0, "quote_volume": 855.55315, "trades": 13, "taker_buy_volume": 94.6, "taker_buy_quote": 19.93222}, {"ts": 1770783000000, "open": 0.2107, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 4933.2, "quote_volume": 1039.67423, "trades": 18, "taker_buy_volume": 3129.0, "taker_buy_quote": 659.5932}, {"ts": 1770783060000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 931.8, "quote_volume": 196.05484, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783120000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783180000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 622.3, "quote_volume": 130.80746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783240000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783300000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 180.9, "quote_volume": 38.02518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783360000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 2364.9, "quote_volume": 497.62521, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783420000, "open": 0.2102, "high": 0.2103, "low": 0.2102, "close": 0.2103, "volume": 276.3, "quote_volume": 58.09243, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783480000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 358.0, "quote_volume": 75.3256, "trades": 3, "taker_buy_volume": 24.0, "taker_buy_quote": 5.052}, {"ts": 1770783540000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783600000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783660000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 1708.5, "quote_volume": 359.63925, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783720000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783780000, "open": 0.2104, "high": 0.2104, "low": 0.2092, "close": 0.2096, "volume": 36096.8, "quote_volume": 7563.1038, "trades": 119, "taker_buy_volume": 18964.4, "taker_buy_quote": 3972.20537}, {"ts": 1770783840000, "open": 0.2096, "high": 0.2099, "low": 0.2096, "close": 0.2099, "volume": 13372.2, "quote_volume": 2805.21116, "trades": 73, "taker_buy_volume": 13171.9, "taker_buy_quote": 2763.22828}, {"ts": 1770783900000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 2533.7, "quote_volume": 532.11267, "trades": 7, "taker_buy_volume": 173.0, "taker_buy_quote": 36.33}, {"ts": 1770783960000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2102, "volume": 1413.4, "quote_volume": 297.09337, "trades": 7, "taker_buy_volume": 33.1, "taker_buy_quote": 6.95431}, {"ts": 1770784020000, "open": 0.2101, "high": 0.2101, "low": 0.2096, "close": 0.2099, "volume": 21066.5, "quote_volume": 4420.39241, "trades": 29, "taker_buy_volume": 11528.0, "taker_buy_quote": 2419.9368}, {"ts": 1770784080000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 11010.0, "quote_volume": 2311.8374, "trades": 46, "taker_buy_volume": 10915.0, "taker_buy_quote": 2291.8969}, {"ts": 1770784140000, "open": 0.2099, "high": 0.2099, "low": 0.2096, "close": 0.2096, "volume": 4468.8, "quote_volume": 937.50936, "trades": 20, "taker_buy_volume": 3939.0, "taker_buy_quote": 826.4022}, {"ts": 1770784200000, "open": 0.2096, "high": 0.2097, "low": 0.2094, "close": 0.2094, "volume": 9838.5, "quote_volume": 2062.83604, "trades": 19, "taker_buy_volume": 9303.7, "taker_buy_quote": 1950.77072}, {"ts": 1770784260000, "open": 0.2094, "high": 0.2096, "low": 0.2092, "close": 0.2092, "volume": 8183.3, "quote_volume": 1714.62187, "trades": 13, "taker_buy_volume": 8070.4, "taker_buy_quote": 1690.98476}, {"ts": 1770784320000, "open": 0.2091, "high": 0.2091, "low": 0.2087, "close": 0.209, "volume": 20005.5, "quote_volume": 4178.25393, "trades": 35, "taker_buy_volume": 19433.5, "taker_buy_quote": 4058.7678}, {"ts": 1770784380000, "open": 0.2091, "high": 0.2093, "low": 0.2089, "close": 0.2089, "volume": 13768.9, "quote_volume": 2880.61429, "trades": 18, "taker_buy_volume": 13340.0, "taker_buy_quote": 2790.98139}, {"ts": 1770784440000, "open": 0.209, "high": 0.209, "low": 0.2088, "close": 0.2088, "volume": 1136.9, "quote_volume": 237.42735, "trades": 7, "taker_buy_volume": 796.0, "taker_buy_quote": 166.2048}, {"ts": 1770784500000, "open": 0.2088, "high": 0.209, "low": 0.2088, "close": 0.209, "volume": 229.4, "quote_volume": 47.9256, "trades": 3, "taker_buy_volume": 95.0, "taker_buy_quote": 19.836}, {"ts": 1770784560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 607.4, "quote_volume": 126.9466, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 391.1, "quote_volume": 81.7399, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784680000, "open": 0.2083, "high": 0.209, "low": 0.2081, "close": 0.2089, "volume": 47848.4, "quote_volume": 9978.62644, "trades": 119, "taker_buy_volume": 37335.9, "taker_buy_quote": 7788.87269}, {"ts": 1770784740000, "open": 0.2088, "high": 0.2088, "low": 0.2086, "close": 0.2088, "volume": 3919.1, "quote_volume": 818.25468, "trades": 7, "taker_buy_volume": 3919.1, "taker_buy_quote": 818.25468}, {"ts": 1770784800000, "open": 0.2085, "high": 0.2088, "low": 0.2085, "close": 0.2085, "volume": 33090.0, "quote_volume": 6903.54106, "trades": 71, "taker_buy_volume": 24508.4, "taker_buy_quote": 5114.27746}, {"ts": 1770784860000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 556.7, "quote_volume": 115.84927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784920000, "open": 0.208, "high": 0.2081, "low": 0.208, "close": 0.2081, "volume": 3640.3, "quote_volume": 757.252, "trades": 36, "taker_buy_volume": 3601.0, "taker_buy_quote": 749.0776}, {"ts": 1770784980000, "open": 0.208, "high": 0.208, "low": 0.2078, "close": 0.2078, "volume": 151.3, "quote_volume": 31.45474, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785040000, "open": 0.2081, "high": 0.2082, "low": 0.208, "close": 0.2082, "volume": 6690.3, "quote_volume": 1392.26184, "trades": 13, "taker_buy_volume": 6342.0, "taker_buy_quote": 1319.7702}, {"ts": 1770785100000, "open": 0.2083, "high": 0.2084, "low": 0.2082, "close": 0.2083, "volume": 6399.5, "quote_volume": 1332.9939, "trades": 11, "taker_buy_volume": 5280.0, "taker_buy_quote": 1099.914}, {"ts": 1770785160000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2086, "volume": 7597.7, "quote_volume": 1584.61558, "trades": 14, "taker_buy_volume": 7385.0, "taker_buy_quote": 1540.2889}, {"ts": 1770785220000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 8423.3, "quote_volume": 1756.62853, "trades": 51, "taker_buy_volume": 8017.0, "taker_buy_quote": 1671.8983}, {"ts": 1770785280000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 6376.5, "quote_volume": 1332.045, "trades": 9, "taker_buy_volume": 6318.0, "taker_buy_quote": 1319.8302}, {"ts": 1770785340000, "open": 0.2089, "high": 0.2089, "low": 0.2088, "close": 0.2088, "volume": 4757.3, "quote_volume": 993.76504, "trades": 14, "taker_buy_volume": 4408.0, "taker_buy_quote": 920.8312}, {"ts": 1770785400000, "open": 0.2088, "high": 0.2088, "low": 0.2087, "close": 0.2087, "volume": 170.6, "quote_volume": 35.6146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785460000, "open": 0.2087, "high": 0.2088, "low": 0.2087, "close": 0.2087, "volume": 5127.8, "quote_volume": 1070.27726, "trades": 12, "taker_buy_volume": 4835.1, "taker_buy_quote": 1009.19077}, {"ts": 1770785520000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 132.3, "quote_volume": 27.57821, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785580000, "open": 0.2084, "high": 0.2084, "low": 0.208, "close": 0.2081, "volume": 2545.6, "quote_volume": 530.01422, "trades": 12, "taker_buy_volume": 1044.0, "taker_buy_quote": 217.2327}, {"ts": 1770785640000, "open": 0.208, "high": 0.208, "low": 0.2075, "close": 0.2076, "volume": 11223.1, "quote_volume": 2330.11311, "trades": 21, "taker_buy_volume": 8853.8, "taker_buy_quote": 1837.75767}, {"ts": 1770785700000, "open": 0.2076, "high": 0.2077, "low": 0.2075, "close": 0.2077, "volume": 15464.9, "quote_volume": 3210.69815, "trades": 20, "taker_buy_volume": 15390.3, "taker_buy_quote": 3195.21119}, {"ts": 1770785760000, "open": 0.2077, "high": 0.2081, "low": 0.2077, "close": 0.208, "volume": 14406.4, "quote_volume": 2994.9619, "trades": 22, "taker_buy_volume": 12671.0, "taker_buy_quote": 2634.27002}, {"ts": 1770785820000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785880000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 451.7, "quote_volume": 93.98216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785940000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786000000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 426.3, "quote_volume": 88.84092, "trades": 7, "taker_buy_volume": 111.0, "taker_buy_quote": 23.1324}, {"ts": 1770786060000, "open": 0.2083, "high": 0.2084, "low": 0.2083, "close": 0.2083, "volume": 2633.7, "quote_volume": 548.61862, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786120000, "open": 0.2085, "high": 0.2088, "low": 0.2083, "close": 0.2088, "volume": 15908.2, "quote_volume": 3316.32694, "trades": 74, "taker_buy_volume": 8377.6, "taker_buy_quote": 1746.19926}, {"ts": 1770786180000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 237.4, "quote_volume": 49.53634, "trades": 5, "taker_buy_volume": 39.0, "taker_buy_quote": 8.1393}, {"ts": 1770786240000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786300000, "open": 0.2086, "high": 0.2086, "low": 0.2084, "close": 0.2084, "volume": 36497.1, "quote_volume": 7607.07404, "trades": 21, "taker_buy_volume": 6022.0, "taker_buy_quote": 1255.06414}, {"ts": 1770786360000, "open": 0.2081, "high": 0.2082, "low": 0.208, "close": 0.2082, "volume": 20596.6, "quote_volume": 4285.29207, "trades": 12, "taker_buy_volume": 6617.7, "taker_buy_quote": 1377.48695}, {"ts": 1770786420000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 583.1, "quote_volume": 121.45973, "trades": 5, "taker_buy_volume": 262.8, "taker_buy_quote": 54.74124}, {"ts": 1770786480000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786540000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2086, "volume": 2315.1, "quote_volume": 482.88884, "trades": 5, "taker_buy_volume": 2110.0, "taker_buy_quote": 440.146}, {"ts": 1770786600000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 1522.0, "quote_volume": 317.46449, "trades": 6, "taker_buy_volume": 32.0, "taker_buy_quote": 6.6752}, {"ts": 1770786660000, "open": 0.2085, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 1485.2, "quote_volume": 309.51758, "trades": 15, "taker_buy_volume": 940.0, "taker_buy_quote": 195.896}, {"ts": 1770786720000, "open": 0.2082, "high": 0.2082, "low": 0.2078, "close": 0.2078, "volume": 1256.0, "quote_volume": 261.30265, "trades": 17, "taker_buy_volume": 150.2, "taker_buy_quote": 31.21156}, {"ts": 1770786780000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 18200.5, "quote_volume": 3784.59756, "trades": 32, "taker_buy_volume": 17893.1, "taker_buy_quote": 3720.65836}, {"ts": 1770786840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786900000, "open": 0.208, "high": 0.2082, "low": 0.208, "close": 0.2082, "volume": 268.2, "quote_volume": 55.8337, "trades": 3, "taker_buy_volume": 27.7, "taker_buy_quote": 5.7616}, {"ts": 1770786960000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 92.2, "quote_volume": 19.19604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787020000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787080000, "open": 0.2083, "high": 0.2083, "low": 0.2078, "close": 0.2078, "volume": 13147.2, "quote_volume": 2737.16867, "trades": 13, "taker_buy_volume": 722.5, "taker_buy_quote": 150.35225}, {"ts": 1770787140000, "open": 0.2077, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 2286.3, "quote_volume": 474.87996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787200000, "open": 0.2077, "high": 0.208, "low": 0.2077, "close": 0.2079, "volume": 20655.4, "quote_volume": 4291.74817, "trades": 31, "taker_buy_volume": 20518.0, "taker_buy_quote": 4263.18271}, {"ts": 1770787260000, "open": 0.208, "high": 0.2083, "low": 0.208, "close": 0.2083, "volume": 6128.0, "quote_volume": 1275.32229, "trades": 10, "taker_buy_volume": 6128.0, "taker_buy_quote": 1275.32229}, {"ts": 1770787320000, "open": 0.2082, "high": 0.2084, "low": 0.2082, "close": 0.2084, "volume": 1562.0, "quote_volume": 325.3196, "trades": 15, "taker_buy_volume": 1056.0, "taker_buy_quote": 219.9704}, {"ts": 1770787380000, "open": 0.2082, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 2467.1, "quote_volume": 513.4272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787440000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 1257.4, "quote_volume": 261.41346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787500000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 1700.7, "quote_volume": 353.57553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787560000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 9879.4, "quote_volume": 2054.9152, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787620000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.2081, "volume": 19403.5, "quote_volume": 4034.4838, "trades": 72, "taker_buy_volume": 19295.4, "taker_buy_quote": 4012.00981}, {"ts": 1770787680000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 107.6, "quote_volume": 22.37004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787740000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.2081, "volume": 7695.7, "quote_volume": 1600.73046, "trades": 11, "taker_buy_volume": 7049.3, "taker_buy_quote": 1466.3439}, {"ts": 1770787800000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 7742.1, "quote_volume": 1611.92441, "trades": 14, "taker_buy_volume": 7399.0, "taker_buy_quote": 1540.5017}, {"ts": 1770787860000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 98.0, "quote_volume": 20.3938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787920000, "open": 0.208, "high": 0.208, "low": 0.2079, "close": 0.2079, "volume": 301.9, "quote_volume": 62.77866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787980000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 177.8, "quote_volume": 36.96462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788040000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 5138.0, "quote_volume": 1068.4609, "trades": 10, "taker_buy_volume": 5138.0, "taker_buy_quote": 1068.4609}, {"ts": 1770788100000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 98.5, "quote_volume": 20.45845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788160000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 104.2, "quote_volume": 21.64234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788220000, "open": 0.208, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 4380.7, "quote_volume": 911.34764, "trades": 14, "taker_buy_volume": 3927.0, "taker_buy_quote": 816.99195}, {"ts": 1770788280000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 84.3, "quote_volume": 17.50068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788340000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788400000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 554.3, "quote_volume": 115.07268, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788460000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 311.7, "quote_volume": 64.70892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788520000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 310.1, "quote_volume": 64.37676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788580000, "open": 0.2075, "high": 0.2075, "low": 0.2069, "close": 0.2071, "volume": 3916.4, "quote_volume": 811.76639, "trades": 29, "taker_buy_volume": 1378.9, "taker_buy_quote": 285.72857}, {"ts": 1770788640000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2072, "volume": 4192.9, "quote_volume": 868.75469, "trades": 7, "taker_buy_volume": 4056.0, "taker_buy_quote": 840.4027}, {"ts": 1770788700000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788760000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788820000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 261.2, "quote_volume": 54.14676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788880000, "open": 0.2071, "high": 0.2071, "low": 0.2069, "close": 0.2069, "volume": 1998.5, "quote_volume": 413.53277, "trades": 17, "taker_buy_volume": 1679.7, "taker_buy_quote": 347.52993}, {"ts": 1770788940000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 3186.0, "quote_volume": 660.4578, "trades": 3, "taker_buy_volume": 3186.0, "taker_buy_quote": 660.4578}, {"ts": 1770789000000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 288.1, "quote_volume": 59.78075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789060000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 232.1, "quote_volume": 48.13754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789120000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 151.5, "quote_volume": 31.40595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789180000, "open": 0.2072, "high": 0.2073, "low": 0.2072, "close": 0.2073, "volume": 1022.6, "quote_volume": 211.97412, "trades": 5, "taker_buy_volume": 1022.6, "taker_buy_quote": 211.97412}, {"ts": 1770789240000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 271.5, "quote_volume": 56.2548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789300000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2074, "volume": 1223.0, "quote_volume": 253.6339, "trades": 2, "taker_buy_volume": 1223.0, "taker_buy_quote": 253.6339}, {"ts": 1770789360000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789420000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 409.3, "quote_volume": 84.80696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789480000, "open": 0.2071, "high": 0.2071, "low": 0.207, "close": 0.207, "volume": 370.0, "quote_volume": 76.61375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789540000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 659.0, "quote_volume": 136.413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789600000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 159.5, "quote_volume": 33.0165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789660000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 2225.6, "quote_volume": 460.92176, "trades": 3, "taker_buy_volume": 2026.7, "taker_buy_quote": 419.72957}, {"ts": 1770789720000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789780000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 2575.3, "quote_volume": 533.34463, "trades": 8, "taker_buy_volume": 2575.3, "taker_buy_quote": 533.34463}, {"ts": 1770789840000, "open": 0.2071, "high": 0.2071, "low": 0.207, "close": 0.2071, "volume": 597.9, "quote_volume": 123.82129, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789900000, "open": 0.207, "high": 0.2071, "low": 0.2068, "close": 0.2068, "volume": 854.0, "quote_volume": 176.69697, "trades": 13, "taker_buy_volume": 48.2, "taker_buy_quote": 9.98222}, {"ts": 1770789960000, "open": 0.2068, "high": 0.2068, "low": 0.2066, "close": 0.2067, "volume": 3062.0, "quote_volume": 632.89439, "trades": 13, "taker_buy_volume": 2155.6, "taker_buy_quote": 445.56252}, {"ts": 1770790020000, "open": 0.2067, "high": 0.2067, "low": 0.2062, "close": 0.2062, "volume": 4948.9, "quote_volume": 1021.90397, "trades": 23, "taker_buy_volume": 2563.8, "taker_buy_quote": 529.27534}, {"ts": 1770790080000, "open": 0.2062, "high": 0.2062, "low": 0.2059, "close": 0.2059, "volume": 2551.6, "quote_volume": 525.72369, "trades": 14, "taker_buy_volume": 1165.5, "taker_buy_quote": 240.21431}, {"ts": 1770790140000, "open": 0.2059, "high": 0.206, "low": 0.2057, "close": 0.2057, "volume": 8502.2, "quote_volume": 1750.98252, "trades": 32, "taker_buy_volume": 7703.0, "taker_buy_quote": 1586.49802}, {"ts": 1770790200000, "open": 0.2058, "high": 0.206, "low": 0.2056, "close": 0.2059, "volume": 4156.5, "quote_volume": 855.01425, "trades": 22, "taker_buy_volume": 3692.3, "taker_buy_quote": 759.47092}, {"ts": 1770790260000, "open": 0.206, "high": 0.206, "low": 0.2053, "close": 0.2053, "volume": 39024.5, "quote_volume": 8018.13963, "trades": 38, "taker_buy_volume": 4199.3, "taker_buy_quote": 862.75326}, {"ts": 1770790320000, "open": 0.2054, "high": 0.2056, "low": 0.205, "close": 0.205, "volume": 3126.4, "quote_volume": 641.82167, "trades": 26, "taker_buy_volume": 2566.8, "taker_buy_quote": 526.92001}, {"ts": 1770790380000, "open": 0.2049, "high": 0.205, "low": 0.2048, "close": 0.205, "volume": 2871.2, "quote_volume": 588.37564, "trades": 18, "taker_buy_volume": 2247.1, "taker_buy_quote": 460.50325}, {"ts": 1770790440000, "open": 0.2048, "high": 0.2049, "low": 0.2044, "close": 0.2048, "volume": 17818.6, "quote_volume": 3647.48731, "trades": 47, "taker_buy_volume": 6370.2, "taker_buy_quote": 1304.13799}, {"ts": 1770790500000, "open": 0.2047, "high": 0.2047, "low": 0.2033, "close": 0.2038, "volume": 67140.0, "quote_volume": 13674.35361, "trades": 141, "taker_buy_volume": 31991.1, "taker_buy_quote": 6514.79674}, {"ts": 1770790560000, "open": 0.2043, "high": 0.2043, "low": 0.2042, "close": 0.2043, "volume": 4766.6, "quote_volume": 973.42124, "trades": 11, "taker_buy_volume": 754.1, "taker_buy_quote": 154.06263}, {"ts": 1770790620000, "open": 0.2045, "high": 0.2047, "low": 0.2044, "close": 0.2045, "volume": 4820.9, "quote_volume": 986.351, "trades": 20, "taker_buy_volume": 2222.4, "taker_buy_quote": 454.87308}, {"ts": 1770790680000, "open": 0.2044, "high": 0.2046, "low": 0.2037, "close": 0.2046, "volume": 46143.6, "quote_volume": 9420.39898, "trades": 44, "taker_buy_volume": 11971.2, "taker_buy_quote": 2446.38488}, {"ts": 1770790740000, "open": 0.2047, "high": 0.2047, "low": 0.2045, "close": 0.2045, "volume": 11046.4, "quote_volume": 2260.26125, "trades": 14, "taker_buy_volume": 2430.2, "taker_buy_quote": 497.38969}, {"ts": 1770790800000, "open": 0.2046, "high": 0.2051, "low": 0.2043, "close": 0.2049, "volume": 30623.1, "quote_volume": 6272.79972, "trades": 69, "taker_buy_volume": 28590.1, "taker_buy_quote": 5856.57549}, {"ts": 1770790860000, "open": 0.2049, "high": 0.2049, "low": 0.2047, "close": 0.2047, "volume": 372.8, "quote_volume": 76.36271, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790920000, "open": 0.2045, "high": 0.2047, "low": 0.2045, "close": 0.2047, "volume": 260.4, "quote_volume": 53.28194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790980000, "open": 0.2049, "high": 0.2051, "low": 0.2048, "close": 0.2049, "volume": 23727.3, "quote_volume": 4859.94855, "trades": 16, "taker_buy_volume": 956.0, "taker_buy_quote": 196.0756}, {"ts": 1770791040000, "open": 0.2053, "high": 0.2053, "low": 0.2052, "close": 0.2052, "volume": 6101.2, "quote_volume": 1251.98973, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791100000, "open": 0.2055, "high": 0.2055, "low": 0.2054, "close": 0.2055, "volume": 6283.9, "quote_volume": 1290.75005, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791160000, "open": 0.2055, "high": 0.2056, "low": 0.2054, "close": 0.2056, "volume": 11971.1, "quote_volume": 2459.60226, "trades": 9, "taker_buy_volume": 2895.7, "taker_buy_quote": 595.35592}, {"ts": 1770791220000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 231.9, "quote_volume": 47.72502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791280000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 260.6, "quote_volume": 53.63148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791340000, "open": 0.2057, "high": 0.2057, "low": 0.2056, "close": 0.2056, "volume": 2950.6, "quote_volume": 606.66221, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791400000, "open": 0.2057, "high": 0.2057, "low": 0.2056, "close": 0.2056, "volume": 2615.1, "quote_volume": 537.90803, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791460000, "open": 0.2055, "high": 0.2055, "low": 0.2054, "close": 0.2055, "volume": 674.1, "quote_volume": 138.52473, "trades": 11, "taker_buy_volume": 555.4, "taker_buy_quote": 114.1347}, {"ts": 1770791520000, "open": 0.2057, "high": 0.206, "low": 0.2057, "close": 0.206, "volume": 18877.8, "quote_volume": 3884.38498, "trades": 34, "taker_buy_volume": 11897.8, "taker_buy_quote": 2447.6345}, {"ts": 1770791580000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 113.4, "quote_volume": 23.34906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791640000, "open": 0.2059, "high": 0.2059, "low": 0.2055, "close": 0.2055, "volume": 7691.9, "quote_volume": 1582.03883, "trades": 17, "taker_buy_volume": 3233.9, "taker_buy_quote": 665.86001}, {"ts": 1770791700000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 170.4, "quote_volume": 35.06832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791760000, "open": 0.2061, "high": 0.2061, "low": 0.206, "close": 0.206, "volume": 462.4, "quote_volume": 95.28608, "trades": 7, "taker_buy_volume": 184.2, "taker_buy_quote": 37.96362}, {"ts": 1770791820000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 59.5, "quote_volume": 12.257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791880000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 370.5, "quote_volume": 76.36005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791940000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 151.9, "quote_volume": 31.2914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792000000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1430.1, "quote_volume": 294.6006, "trades": 27, "taker_buy_volume": 1277.1, "taker_buy_quote": 263.0826}, {"ts": 1770792060000, "open": 0.2059, "high": 0.2059, "low": 0.2058, "close": 0.2058, "volume": 236.2, "quote_volume": 48.62623, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792120000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 171.4, "quote_volume": 35.27412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792180000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 674.2, "quote_volume": 138.75036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792240000, "open": 0.2057, "high": 0.2057, "low": 0.2053, "close": 0.2053, "volume": 10300.9, "quote_volume": 2114.8584, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792300000, "open": 0.2052, "high": 0.2052, "low": 0.2052, "close": 0.2052, "volume": 86.7, "quote_volume": 17.79084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792360000, "open": 0.2052, "high": 0.2053, "low": 0.2052, "close": 0.2052, "volume": 1484.3, "quote_volume": 304.58846, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792420000, "open": 0.2052, "high": 0.2052, "low": 0.2052, "close": 0.2052, "volume": 9664.0, "quote_volume": 1983.0528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792480000, "open": 0.2049, "high": 0.2049, "low": 0.2048, "close": 0.2049, "volume": 2326.9, "quote_volume": 476.59613, "trades": 6, "taker_buy_volume": 1124.2, "taker_buy_quote": 230.27633}, {"ts": 1770792540000, "open": 0.205, "high": 0.205, "low": 0.2049, "close": 0.2049, "volume": 690.0, "quote_volume": 141.40226, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792600000, "open": 0.205, "high": 0.205, "low": 0.2049, "close": 0.2049, "volume": 290.4, "quote_volume": 59.52033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792660000, "open": 0.2049, "high": 0.2049, "low": 0.2049, "close": 0.2049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792720000, "open": 0.2049, "high": 0.2049, "low": 0.2045, "close": 0.2045, "volume": 1463.4, "quote_volume": 299.48835, "trades": 11, "taker_buy_volume": 153.6, "taker_buy_quote": 31.42656}, {"ts": 1770792780000, "open": 0.2045, "high": 0.2045, "low": 0.2044, "close": 0.2044, "volume": 758.0, "quote_volume": 154.94504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792840000, "open": 0.2048, "high": 0.2049, "low": 0.2048, "close": 0.2049, "volume": 293.1, "quote_volume": 60.04595, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792900000, "open": 0.2049, "high": 0.2049, "low": 0.2049, "close": 0.2049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792960000, "open": 0.2049, "high": 0.2049, "low": 0.2049, "close": 0.2049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793020000, "open": 0.2049, "high": 0.2049, "low": 0.2049, "close": 0.2049, "volume": 257.9, "quote_volume": 52.84371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793080000, "open": 0.2049, "high": 0.2049, "low": 0.2049, "close": 0.2049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793140000, "open": 0.2048, "high": 0.205, "low": 0.2048, "close": 0.205, "volume": 9130.7, "quote_volume": 1871.31337, "trades": 22, "taker_buy_volume": 8726.0, "taker_buy_quote": 1788.43081}, {"ts": 1770793200000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793260000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 548.5, "quote_volume": 112.4425, "trades": 9, "taker_buy_volume": 100.0, "taker_buy_quote": 20.5}, {"ts": 1770793320000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 104.9, "quote_volume": 21.5045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793380000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793440000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 527.0, "quote_volume": 108.035, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793500000, "open": 0.2049, "high": 0.2049, "low": 0.2049, "close": 0.2049, "volume": 80.7, "quote_volume": 16.53543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793560000, "open": 0.2051, "high": 0.2052, "low": 0.2051, "close": 0.2052, "volume": 2193.5, "quote_volume": 449.89787, "trades": 7, "taker_buy_volume": 2083.3, "taker_buy_quote": 427.28483}, {"ts": 1770793620000, "open": 0.2052, "high": 0.2052, "low": 0.205, "close": 0.2051, "volume": 2242.5, "quote_volume": 459.86802, "trades": 8, "taker_buy_volume": 673.5, "taker_buy_quote": 138.2022}, {"ts": 1770793680000, "open": 0.2049, "high": 0.2049, "low": 0.2049, "close": 0.2049, "volume": 138.5, "quote_volume": 28.37865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793740000, "open": 0.2048, "high": 0.2048, "low": 0.2046, "close": 0.2046, "volume": 150.1, "quote_volume": 30.73558, "trades": 3, "taker_buy_volume": 24.5, "taker_buy_quote": 5.0127}, {"ts": 1770793800000, "open": 0.2045, "high": 0.2046, "low": 0.2045, "close": 0.2045, "volume": 11245.5, "quote_volume": 2300.80436, "trades": 25, "taker_buy_volume": 10851.1, "taker_buy_quote": 2220.12736}, {"ts": 1770793860000, "open": 0.2045, "high": 0.2045, "low": 0.2043, "close": 0.2043, "volume": 8454.8, "quote_volume": 1727.36576, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793920000, "open": 0.2043, "high": 0.2043, "low": 0.2043, "close": 0.2043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793980000, "open": 0.2044, "high": 0.2044, "low": 0.2044, "close": 0.2044, "volume": 432.0, "quote_volume": 88.3008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794040000, "open": 0.2044, "high": 0.2045, "low": 0.2044, "close": 0.2045, "volume": 577.9, "quote_volume": 118.16449, "trades": 3, "taker_buy_volume": 417.3, "taker_buy_quote": 85.33785}, {"ts": 1770794100000, "open": 0.2046, "high": 0.2049, "low": 0.2044, "close": 0.2049, "volume": 24454.3, "quote_volume": 5005.02818, "trades": 83, "taker_buy_volume": 23263.6, "taker_buy_quote": 4761.52329}, {"ts": 1770794160000, "open": 0.2048, "high": 0.2048, "low": 0.2048, "close": 0.2048, "volume": 111.0, "quote_volume": 22.7328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794220000, "open": 0.2047, "high": 0.2047, "low": 0.2044, "close": 0.2044, "volume": 14103.6, "quote_volume": 2884.77775, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794280000, "open": 0.2044, "high": 0.2044, "low": 0.2043, "close": 0.2043, "volume": 501.5, "quote_volume": 102.49641, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794340000, "open": 0.2044, "high": 0.2044, "low": 0.2044, "close": 0.2044, "volume": 2181.4, "quote_volume": 445.87816, "trades": 2, "taker_buy_volume": 2181.4, "taker_buy_quote": 445.87816}, {"ts": 1770794400000, "open": 0.2044, "high": 0.2044, "low": 0.2042, "close": 0.2042, "volume": 3646.5, "quote_volume": 744.63288, "trades": 54, "taker_buy_volume": 3445.0, "taker_buy_quote": 703.469}, {"ts": 1770794460000, "open": 0.2042, "high": 0.2042, "low": 0.2042, "close": 0.2042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794520000, "open": 0.2042, "high": 0.2042, "low": 0.2042, "close": 0.2042, "volume": 91.2, "quote_volume": 18.62304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794580000, "open": 0.2041, "high": 0.2041, "low": 0.2035, "close": 0.2038, "volume": 1389.8, "quote_volume": 283.10159, "trades": 19, "taker_buy_volume": 181.0, "taker_buy_quote": 36.8878}, {"ts": 1770794640000, "open": 0.2039, "high": 0.2041, "low": 0.2039, "close": 0.2041, "volume": 270.2, "quote_volume": 55.12324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794700000, "open": 0.2041, "high": 0.2041, "low": 0.2038, "close": 0.2039, "volume": 469.3, "quote_volume": 95.69889, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794760000, "open": 0.2039, "high": 0.2042, "low": 0.2039, "close": 0.2042, "volume": 712.1, "quote_volume": 145.2892, "trades": 9, "taker_buy_volume": 447.0, "taker_buy_quote": 91.188}, {"ts": 1770794820000, "open": 0.2042, "high": 0.2042, "low": 0.2042, "close": 0.2042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794880000, "open": 0.2042, "high": 0.2042, "low": 0.2042, "close": 0.2042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794940000, "open": 0.2041, "high": 0.2041, "low": 0.2038, "close": 0.2041, "volume": 4621.9, "quote_volume": 943.14677, "trades": 62, "taker_buy_volume": 3037.9, "taker_buy_quote": 620.03539}, {"ts": 1770795000000, "open": 0.2041, "high": 0.2041, "low": 0.2041, "close": 0.2041, "volume": 168.3, "quote_volume": 34.35003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795060000, "open": 0.2041, "high": 0.2043, "low": 0.2041, "close": 0.2043, "volume": 2820.1, "quote_volume": 575.76765, "trades": 33, "taker_buy_volume": 2311.0, "taker_buy_quote": 471.7871}, {"ts": 1770795120000, "open": 0.2042, "high": 0.2042, "low": 0.204, "close": 0.204, "volume": 905.8, "quote_volume": 184.92679, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795180000, "open": 0.2043, "high": 0.2043, "low": 0.2043, "close": 0.2043, "volume": 329.6, "quote_volume": 67.33728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795240000, "open": 0.2043, "high": 0.2043, "low": 0.2042, "close": 0.2042, "volume": 7375.0, "quote_volume": 1506.4699, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795300000, "open": 0.2044, "high": 0.2048, "low": 0.2044, "close": 0.2048, "volume": 5147.6, "quote_volume": 1052.74649, "trades": 39, "taker_buy_volume": 4595.8, "taker_buy_quote": 939.84134}, {"ts": 1770795360000, "open": 0.2049, "high": 0.2049, "low": 0.2047, "close": 0.2047, "volume": 513.3, "quote_volume": 105.12905, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795420000, "open": 0.2048, "high": 0.2048, "low": 0.2047, "close": 0.2047, "volume": 191.5, "quote_volume": 39.21244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795480000, "open": 0.2047, "high": 0.2047, "low": 0.2045, "close": 0.2045, "volume": 616.8, "quote_volume": 126.20487, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795540000, "open": 0.2046, "high": 0.2046, "low": 0.2046, "close": 0.2046, "volume": 181.9, "quote_volume": 37.21674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795600000, "open": 0.2045, "high": 0.2045, "low": 0.2044, "close": 0.2044, "volume": 1942.9, "quote_volume": 397.30158, "trades": 23, "taker_buy_volume": 1594.0, "taker_buy_quote": 325.973}, {"ts": 1770795660000, "open": 0.2044, "high": 0.2044, "low": 0.2043, "close": 0.2043, "volume": 420.5, "quote_volume": 85.92864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795720000, "open": 0.2045, "high": 0.2045, "low": 0.2045, "close": 0.2045, "volume": 83.0, "quote_volume": 16.9735, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 16.9735}, {"ts": 1770795780000, "open": 0.2047, "high": 0.2051, "low": 0.2047, "close": 0.2047, "volume": 28064.0, "quote_volume": 5747.35287, "trades": 53, "taker_buy_volume": 21776.7, "taker_buy_quote": 4459.72705}, {"ts": 1770795840000, "open": 0.2047, "high": 0.2047, "low": 0.2047, "close": 0.2047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795900000, "open": 0.2046, "high": 0.2047, "low": 0.2046, "close": 0.2047, "volume": 1517.3, "quote_volume": 310.51183, "trades": 5, "taker_buy_volume": 1445.0, "taker_buy_quote": 295.71925}, {"ts": 1770795960000, "open": 0.2047, "high": 0.2047, "low": 0.2047, "close": 0.2047, "volume": 392.9, "quote_volume": 80.42663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796020000, "open": 0.2047, "high": 0.2047, "low": 0.2046, "close": 0.2046, "volume": 1739.8, "quote_volume": 356.00684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796080000, "open": 0.2045, "high": 0.2045, "low": 0.2044, "close": 0.2044, "volume": 318.9, "quote_volume": 65.20735, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796140000, "open": 0.2043, "high": 0.2043, "low": 0.2042, "close": 0.2042, "volume": 504.4, "quote_volume": 103.03946, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796200000, "open": 0.2041, "high": 0.2041, "low": 0.2041, "close": 0.2041, "volume": 192.7, "quote_volume": 39.33007, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796260000, "open": 0.2042, "high": 0.2044, "low": 0.2042, "close": 0.2044, "volume": 8997.8, "quote_volume": 1838.38907, "trades": 55, "taker_buy_volume": 8615.0, "taker_buy_quote": 1760.14475}, {"ts": 1770796320000, "open": 0.2045, "high": 0.2045, "low": 0.2043, "close": 0.2044, "volume": 5459.2, "quote_volume": 1115.68683, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796380000, "open": 0.2044, "high": 0.2044, "low": 0.2044, "close": 0.2044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796440000, "open": 0.2044, "high": 0.2044, "low": 0.2044, "close": 0.2044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796500000, "open": 0.2043, "high": 0.2043, "low": 0.2043, "close": 0.2043, "volume": 80.7, "quote_volume": 16.48701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 3544.5, "quote_volume": 723.078, "trades": 45, "taker_buy_volume": 3445.0, "taker_buy_quote": 702.78}, {"ts": 1770796620000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 221.3, "quote_volume": 45.10094, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796680000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 138.3, "quote_volume": 28.17171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796740000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 890.5, "quote_volume": 181.3058, "trades": 5, "taker_buy_volume": 576.6, "taker_buy_quote": 117.39576}, {"ts": 1770796800000, "open": 0.2034, "high": 0.2035, "low": 0.2034, "close": 0.2035, "volume": 216.4, "quote_volume": 44.02484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796860000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 173.4, "quote_volume": 35.2869, "trades": 3, "taker_buy_volume": 108.2, "taker_buy_quote": 22.0187}, {"ts": 1770796920000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 184.9, "quote_volume": 37.62715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796980000, "open": 0.2034, "high": 0.2034, "low": 0.2033, "close": 0.2033, "volume": 334.6, "quote_volume": 68.04189, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797040000, "open": 0.2033, "high": 0.2033, "low": 0.2033, "close": 0.2033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797100000, "open": 0.2033, "high": 0.2033, "low": 0.2033, "close": 0.2033, "volume": 2788.9, "quote_volume": 566.98337, "trades": 41, "taker_buy_volume": 2788.9, "taker_buy_quote": 566.98337}, {"ts": 1770797160000, "open": 0.2034, "high": 0.2034, "low": 0.2033, "close": 0.2033, "volume": 1143.6, "quote_volume": 232.59757, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797220000, "open": 0.2034, "high": 0.2034, "low": 0.203, "close": 0.203, "volume": 2292.7, "quote_volume": 465.79698, "trades": 20, "taker_buy_volume": 692.4, "taker_buy_quote": 140.83416}, {"ts": 1770797280000, "open": 0.2029, "high": 0.2029, "low": 0.2028, "close": 0.2029, "volume": 3602.4, "quote_volume": 730.91466, "trades": 45, "taker_buy_volume": 3568.0, "taker_buy_quote": 723.9349}, {"ts": 1770797340000, "open": 0.2033, "high": 0.2033, "low": 0.2029, "close": 0.203, "volume": 4228.5, "quote_volume": 858.43327, "trades": 50, "taker_buy_volume": 3445.0, "taker_buy_quote": 699.335}, {"ts": 1770797400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 69.1, "quote_volume": 14.0273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797460000, "open": 0.2032, "high": 0.2035, "low": 0.2032, "close": 0.2035, "volume": 10158.8, "quote_volume": 2066.01039, "trades": 55, "taker_buy_volume": 5406.9, "taker_buy_quote": 1098.99874}, {"ts": 1770797520000, "open": 0.2034, "high": 0.2034, "low": 0.2033, "close": 0.2033, "volume": 340.0, "quote_volume": 69.14357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797580000, "open": 0.2035, "high": 0.2035, "low": 0.2034, "close": 0.2034, "volume": 5503.5, "quote_volume": 1119.44445, "trades": 39, "taker_buy_volume": 2256.0, "taker_buy_quote": 458.8704}, {"ts": 1770797640000, "open": 0.2038, "high": 0.2038, "low": 0.2037, "close": 0.2037, "volume": 10383.1, "quote_volume": 2115.05667, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797700000, "open": 0.2034, "high": 0.2036, "low": 0.2033, "close": 0.2034, "volume": 8299.5, "quote_volume": 1688.77122, "trades": 83, "taker_buy_volume": 7948.3, "taker_buy_quote": 1617.33079}, {"ts": 1770797760000, "open": 0.2032, "high": 0.2032, "low": 0.2032, "close": 0.2032, "volume": 90.2, "quote_volume": 18.32864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797820000, "open": 0.2034, "high": 0.2036, "low": 0.2034, "close": 0.2036, "volume": 1046.1, "quote_volume": 212.8329, "trades": 21, "taker_buy_volume": 612.0, "taker_buy_quote": 124.4808}, {"ts": 1770797880000, "open": 0.2036, "high": 0.2036, "low": 0.2035, "close": 0.2036, "volume": 1594.8, "quote_volume": 324.68822, "trades": 7, "taker_buy_volume": 1011.5, "taker_buy_quote": 205.9414}, {"ts": 1770797940000, "open": 0.2036, "high": 0.2036, "low": 0.2034, "close": 0.2034, "volume": 2200.1, "quote_volume": 447.5277, "trades": 29, "taker_buy_volume": 1751.7, "taker_buy_quote": 356.29578}, {"ts": 1770798000000, "open": 0.2035, "high": 0.2038, "low": 0.2035, "close": 0.2038, "volume": 2864.4, "quote_volume": 583.5785, "trades": 31, "taker_buy_volume": 2486.7, "taker_buy_quote": 506.66646}, {"ts": 1770798060000, "open": 0.2037, "high": 0.2037, "low": 0.2033, "close": 0.2033, "volume": 7598.4, "quote_volume": 1545.89992, "trades": 58, "taker_buy_volume": 3726.0, "taker_buy_quote": 757.4958}, {"ts": 1770798120000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 788.6, "quote_volume": 160.63782, "trades": 20, "taker_buy_volume": 788.6, "taker_buy_quote": 160.63782}, {"ts": 1770798180000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 362.6, "quote_volume": 73.86162, "trades": 4, "taker_buy_volume": 67.4, "taker_buy_quote": 13.72938}, {"ts": 1770798240000, "open": 0.2036, "high": 0.2037, "low": 0.2036, "close": 0.2037, "volume": 505.5, "quote_volume": 102.94752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798300000, "open": 0.2037, "high": 0.2037, "low": 0.2036, "close": 0.2036, "volume": 950.9, "quote_volume": 193.69035, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798360000, "open": 0.2036, "high": 0.2036, "low": 0.2033, "close": 0.2033, "volume": 267.4, "quote_volume": 54.41157, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798420000, "open": 0.2035, "high": 0.2035, "low": 0.2034, "close": 0.2034, "volume": 384.4, "quote_volume": 78.2186, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798480000, "open": 0.2034, "high": 0.2036, "low": 0.2031, "close": 0.2031, "volume": 15720.7, "quote_volume": 3197.04852, "trades": 110, "taker_buy_volume": 12221.4, "taker_buy_quote": 2486.09194}, {"ts": 1770798540000, "open": 0.2031, "high": 0.2031, "low": 0.2031, "close": 0.2031, "volume": 1737.5, "quote_volume": 352.88625, "trades": 22, "taker_buy_volume": 1737.5, "taker_buy_quote": 352.88625}, {"ts": 1770798600000, "open": 0.203, "high": 0.2032, "low": 0.2029, "close": 0.2032, "volume": 12483.0, "quote_volume": 2535.61405, "trades": 48, "taker_buy_volume": 11921.0, "taker_buy_quote": 2421.5722}, {"ts": 1770798660000, "open": 0.2031, "high": 0.2031, "low": 0.2031, "close": 0.2031, "volume": 255.9, "quote_volume": 51.97329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798720000, "open": 0.2032, "high": 0.2032, "low": 0.2032, "close": 0.2032, "volume": 1000.0, "quote_volume": 203.2, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 203.2}, {"ts": 1770798780000, "open": 0.2032, "high": 0.2032, "low": 0.2031, "close": 0.2031, "volume": 4406.7, "quote_volume": 895.16416, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798840000, "open": 0.2032, "high": 0.2033, "low": 0.2032, "close": 0.2033, "volume": 1244.2, "quote_volume": 252.86588, "trades": 2, "taker_buy_volume": 1244.2, "taker_buy_quote": 252.86588}, {"ts": 1770798900000, "open": 0.2033, "high": 0.2034, "low": 0.2033, "close": 0.2034, "volume": 2111.0, "quote_volume": 429.2774, "trades": 7, "taker_buy_volume": 2111.0, "taker_buy_quote": 429.2774}, {"ts": 1770798960000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 300.6, "quote_volume": 61.23222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799020000, "open": 0.2036, "high": 0.2036, "low": 0.2034, "close": 0.2034, "volume": 7391.2, "quote_volume": 1504.3846, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799080000, "open": 0.2033, "high": 0.2033, "low": 0.2033, "close": 0.2033, "volume": 178.0, "quote_volume": 36.1874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799140000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 3445.0, "quote_volume": 700.713, "trades": 42, "taker_buy_volume": 3445.0, "taker_buy_quote": 700.713}, {"ts": 1770799200000, "open": 0.2035, "high": 0.2035, "low": 0.2034, "close": 0.2034, "volume": 380.3, "quote_volume": 77.38614, "trades": 3, "taker_buy_volume": 49.1, "taker_buy_quote": 9.98694}, {"ts": 1770799260000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 392.6, "quote_volume": 79.8941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799320000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 257.7, "quote_volume": 52.44195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799380000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799440000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 32.0, "quote_volume": 6.5088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799500000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799560000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 2601.6, "quote_volume": 529.4256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799620000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 657.8, "quote_volume": 133.8623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799680000, "open": 0.2034, "high": 0.2035, "low": 0.2034, "close": 0.2035, "volume": 2276.4, "quote_volume": 463.11379, "trades": 15, "taker_buy_volume": 595.0, "taker_buy_quote": 121.0825}, {"ts": 1770799740000, "open": 0.2034, "high": 0.2034, "low": 0.2033, "close": 0.2033, "volume": 285.7, "quote_volume": 58.09738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799800000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 3445.0, "quote_volume": 700.713, "trades": 44, "taker_buy_volume": 3445.0, "taker_buy_quote": 700.713}, {"ts": 1770799860000, "open": 0.2034, "high": 0.2034, "low": 0.2031, "close": 0.2031, "volume": 5219.6, "quote_volume": 1060.23785, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799920000, "open": 0.2031, "high": 0.2032, "low": 0.2031, "close": 0.2032, "volume": 4973.6, "quote_volume": 1010.14127, "trades": 56, "taker_buy_volume": 4885.6, "taker_buy_quote": 992.26847}, {"ts": 1770799980000, "open": 0.2032, "high": 0.2033, "low": 0.2032, "close": 0.2033, "volume": 5588.6, "quote_volume": 1135.63932, "trades": 34, "taker_buy_volume": 5301.6, "taker_buy_quote": 1077.29222}, {"ts": 1770800040000, "open": 0.2032, "high": 0.2032, "low": 0.2031, "close": 0.2031, "volume": 2711.2, "quote_volume": 550.66525, "trades": 34, "taker_buy_volume": 2381.0, "taker_buy_quote": 483.5811}, {"ts": 1770800100000, "open": 0.2032, "high": 0.2033, "low": 0.2032, "close": 0.2033, "volume": 4201.2, "quote_volume": 853.75993, "trades": 26, "taker_buy_volume": 4201.2, "taker_buy_quote": 853.75993}, {"ts": 1770800160000, "open": 0.2033, "high": 0.2033, "low": 0.2033, "close": 0.2033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800220000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 496.1, "quote_volume": 101.05557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800280000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 378.1, "quote_volume": 77.01897, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800340000, "open": 0.2037, "high": 0.2038, "low": 0.2037, "close": 0.2038, "volume": 2681.1, "quote_volume": 546.27257, "trades": 31, "taker_buy_volume": 1800.0, "taker_buy_quote": 366.7925}, {"ts": 1770800400000, "open": 0.2039, "high": 0.204, "low": 0.2038, "close": 0.2039, "volume": 2179.0, "quote_volume": 444.31458, "trades": 8, "taker_buy_volume": 1350.0, "taker_buy_quote": 275.31}, {"ts": 1770800460000, "open": 0.2038, "high": 0.2039, "low": 0.2038, "close": 0.2039, "volume": 1412.0, "quote_volume": 287.8575, "trades": 20, "taker_buy_volume": 1412.0, "taker_buy_quote": 287.8575}, {"ts": 1770800520000, "open": 0.204, "high": 0.2041, "low": 0.204, "close": 0.2041, "volume": 3040.1, "quote_volume": 620.32651, "trades": 21, "taker_buy_volume": 1911.1, "taker_buy_quote": 390.01051}, {"ts": 1770800580000, "open": 0.204, "high": 0.2042, "low": 0.2039, "close": 0.2041, "volume": 2119.6, "quote_volume": 432.52699, "trades": 21, "taker_buy_volume": 1350.0, "taker_buy_quote": 275.49}, {"ts": 1770800640000, "open": 0.2041, "high": 0.2041, "low": 0.2038, "close": 0.2038, "volume": 1503.0, "quote_volume": 306.50156, "trades": 17, "taker_buy_volume": 1350.0, "taker_buy_quote": 275.31}, {"ts": 1770800700000, "open": 0.2038, "high": 0.2038, "low": 0.2036, "close": 0.2036, "volume": 3096.0, "quote_volume": 630.62329, "trades": 30, "taker_buy_volume": 1800.0, "taker_buy_quote": 366.75}, {"ts": 1770800760000, "open": 0.2035, "high": 0.2035, "low": 0.2031, "close": 0.2031, "volume": 5393.0, "quote_volume": 1096.99101, "trades": 36, "taker_buy_volume": 1350.0, "taker_buy_quote": 274.545}, {"ts": 1770800820000, "open": 0.2032, "high": 0.2034, "low": 0.2032, "close": 0.2034, "volume": 4971.1, "quote_volume": 1010.33639, "trades": 62, "taker_buy_volume": 4907.6, "taker_buy_quote": 997.42684}, {"ts": 1770800880000, "open": 0.2034, "high": 0.2035, "low": 0.2033, "close": 0.2034, "volume": 3091.6, "quote_volume": 628.69787, "trades": 36, "taker_buy_volume": 2578.0, "taker_buy_quote": 524.2424}, {"ts": 1770800940000, "open": 0.2035, "high": 0.2036, "low": 0.2031, "close": 0.2032, "volume": 8483.0, "quote_volume": 1723.77561, "trades": 34, "taker_buy_volume": 1800.0, "taker_buy_quote": 366.1753}, {"ts": 1770801000000, "open": 0.2032, "high": 0.2034, "low": 0.2032, "close": 0.2033, "volume": 4896.4, "quote_volume": 995.15862, "trades": 58, "taker_buy_volume": 4595.0, "taker_buy_quote": 933.884}, {"ts": 1770801060000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 5513.0, "quote_volume": 1121.3442, "trades": 37, "taker_buy_volume": 5513.0, "taker_buy_quote": 1121.3442}, {"ts": 1770801120000, "open": 0.2034, "high": 0.2035, "low": 0.2034, "close": 0.2035, "volume": 1800.0, "quote_volume": 366.25271, "trades": 10, "taker_buy_volume": 1800.0, "taker_buy_quote": 366.25271}, {"ts": 1770801180000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 1350.0, "quote_volume": 274.725, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 274.725}, {"ts": 1770801240000, "open": 0.2035, "high": 0.2037, "low": 0.2035, "close": 0.2036, "volume": 2443.4, "quote_volume": 497.4119, "trades": 15, "taker_buy_volume": 1868.6, "taker_buy_quote": 380.4401}, {"ts": 1770801300000, "open": 0.2035, "high": 0.2038, "low": 0.2035, "close": 0.2037, "volume": 2434.3, "quote_volume": 495.83061, "trades": 19, "taker_buy_volume": 1800.0, "taker_buy_quote": 366.705}, {"ts": 1770801360000, "open": 0.2039, "high": 0.2039, "low": 0.2037, "close": 0.2037, "volume": 1681.0, "quote_volume": 342.71876, "trades": 22, "taker_buy_volume": 1350.0, "taker_buy_quote": 275.265}, {"ts": 1770801420000, "open": 0.2037, "high": 0.2037, "low": 0.2035, "close": 0.2036, "volume": 2048.4, "quote_volume": 417.12095, "trades": 29, "taker_buy_volume": 1350.0, "taker_buy_quote": 274.905}, {"ts": 1770801480000, "open": 0.2035, "high": 0.2035, "low": 0.2034, "close": 0.2034, "volume": 1422.9, "quote_volume": 289.42515, "trades": 23, "taker_buy_volume": 1350.0, "taker_buy_quote": 274.59}, {"ts": 1770801540000, "open": 0.2034, "high": 0.2034, "low": 0.2033, "close": 0.2034, "volume": 1894.6, "quote_volume": 385.30361, "trades": 12, "taker_buy_volume": 1800.0, "taker_buy_quote": 366.07143}, {"ts": 1770801600000, "open": 0.2034, "high": 0.2036, "low": 0.2034, "close": 0.2036, "volume": 11084.2, "quote_volume": 2255.73388, "trades": 19, "taker_buy_volume": 11084.2, "taker_buy_quote": 2255.73388}, {"ts": 1770801660000, "open": 0.2036, "high": 0.2037, "low": 0.2036, "close": 0.2037, "volume": 2276.0, "quote_volume": 463.4836, "trades": 23, "taker_buy_volume": 1354.0, "taker_buy_quote": 275.7644}, {"ts": 1770801720000, "open": 0.2037, "high": 0.2039, "low": 0.2037, "close": 0.2039, "volume": 2314.9, "quote_volume": 471.87311, "trades": 21, "taker_buy_volume": 2314.9, "taker_buy_quote": 471.87311}, {"ts": 1770801780000, "open": 0.2039, "high": 0.204, "low": 0.2037, "close": 0.2037, "volume": 2031.7, "quote_volume": 414.21863, "trades": 18, "taker_buy_volume": 1350.0, "taker_buy_quote": 275.22}, {"ts": 1770801840000, "open": 0.2036, "high": 0.2037, "low": 0.2035, "close": 0.2036, "volume": 5240.5, "quote_volume": 1066.7048, "trades": 66, "taker_buy_volume": 4759.0, "taker_buy_quote": 968.6714}, {"ts": 1770801900000, "open": 0.2036, "high": 0.2039, "low": 0.2036, "close": 0.2037, "volume": 2202.2, "quote_volume": 448.74524, "trades": 19, "taker_buy_volume": 2029.0, "taker_buy_quote": 413.4644}, {"ts": 1770801960000, "open": 0.2037, "high": 0.2038, "low": 0.2037, "close": 0.2038, "volume": 1350.0, "quote_volume": 275.0626, "trades": 12, "taker_buy_volume": 1350.0, "taker_buy_quote": 275.0626}, {"ts": 1770802020000, "open": 0.2038, "high": 0.2038, "low": 0.2037, "close": 0.2037, "volume": 2028.1, "quote_volume": 413.21397, "trades": 12, "taker_buy_volume": 1350.0, "taker_buy_quote": 275.085}, {"ts": 1770802080000, "open": 0.2036, "high": 0.2036, "low": 0.2035, "close": 0.2035, "volume": 2164.2, "quote_volume": 440.48054, "trades": 29, "taker_buy_volume": 1955.8, "taker_buy_quote": 398.0503}, {"ts": 1770802140000, "open": 0.2035, "high": 0.2037, "low": 0.2035, "close": 0.2037, "volume": 8621.1, "quote_volume": 1754.67964, "trades": 105, "taker_buy_volume": 7203.2, "taker_buy_quote": 1465.9952}, {"ts": 1770802200000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 3332.8, "quote_volume": 678.89136, "trades": 46, "taker_buy_volume": 2020.0, "taker_buy_quote": 411.474}, {"ts": 1770802260000, "open": 0.2037, "high": 0.2037, "low": 0.2035, "close": 0.2035, "volume": 290.8, "quote_volume": 59.21118, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802320000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 571.3, "quote_volume": 116.31668, "trades": 11, "taker_buy_volume": 122.5, "taker_buy_quote": 24.941}, {"ts": 1770802380000, "open": 0.2035, "high": 0.2035, "low": 0.2033, "close": 0.2033, "volume": 4187.8, "quote_volume": 851.88431, "trades": 10, "taker_buy_volume": 950.3, "taker_buy_quote": 193.29102}, {"ts": 1770802440000, "open": 0.2032, "high": 0.2032, "low": 0.2031, "close": 0.2031, "volume": 307.5, "quote_volume": 62.4632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802500000, "open": 0.2031, "high": 0.2031, "low": 0.2031, "close": 0.2031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802560000, "open": 0.2033, "high": 0.2033, "low": 0.2033, "close": 0.2033, "volume": 2844.0, "quote_volume": 578.1852, "trades": 35, "taker_buy_volume": 2844.0, "taker_buy_quote": 578.1852}, {"ts": 1770802620000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 482.5, "quote_volume": 98.1405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802680000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 417.6, "quote_volume": 84.93984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802740000, "open": 0.2034, "high": 0.2034, "low": 0.2033, "close": 0.2033, "volume": 719.8, "quote_volume": 146.37063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802800000, "open": 0.2033, "high": 0.2033, "low": 0.2032, "close": 0.2032, "volume": 1267.1, "quote_volume": 257.57628, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802860000, "open": 0.2033, "high": 0.2033, "low": 0.2033, "close": 0.2033, "volume": 315.0, "quote_volume": 64.0395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802920000, "open": 0.2033, "high": 0.2033, "low": 0.2032, "close": 0.2032, "volume": 426.8, "quote_volume": 86.76524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802980000, "open": 0.2032, "high": 0.2032, "low": 0.203, "close": 0.2031, "volume": 11466.8, "quote_volume": 2327.89567, "trades": 16, "taker_buy_volume": 2268.7, "taker_buy_quote": 460.61297}, {"ts": 1770803040000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 165.5, "quote_volume": 33.57995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803100000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 5354.6, "quote_volume": 1086.9838, "trades": 45, "taker_buy_volume": 5105.2, "taker_buy_quote": 1036.3556}, {"ts": 1770803160000, "open": 0.2029, "high": 0.2033, "low": 0.2027, "close": 0.2027, "volume": 15695.3, "quote_volume": 3185.05546, "trades": 99, "taker_buy_volume": 15016.6, "taker_buy_quote": 3047.37014}, {"ts": 1770803220000, "open": 0.2027, "high": 0.2029, "low": 0.2027, "close": 0.2029, "volume": 1749.6, "quote_volume": 354.83596, "trades": 15, "taker_buy_volume": 789.4, "taker_buy_quote": 160.01138}, {"ts": 1770803280000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 886.4, "quote_volume": 179.85056, "trades": 11, "taker_buy_volume": 720.0, "taker_buy_quote": 146.088}, {"ts": 1770803340000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 268.0, "quote_volume": 54.3504, "trades": 6, "taker_buy_volume": 154.0, "taker_buy_quote": 31.2312}, {"ts": 1770803400000, "open": 0.2029, "high": 0.2031, "low": 0.2029, "close": 0.2029, "volume": 2111.1, "quote_volume": 428.59284, "trades": 28, "taker_buy_volume": 1554.3, "taker_buy_quote": 315.56408}, {"ts": 1770803460000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 3368.0, "quote_volume": 683.0304, "trades": 43, "taker_buy_volume": 3368.0, "taker_buy_quote": 683.0304}, {"ts": 1770803520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 209.3, "quote_volume": 42.4879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803580000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 2185.8, "quote_volume": 443.49882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803640000, "open": 0.2029, "high": 0.2031, "low": 0.2029, "close": 0.2029, "volume": 3533.0, "quote_volume": 717.1905, "trades": 30, "taker_buy_volume": 3044.0, "taker_buy_quote": 617.9724}, {"ts": 1770803700000, "open": 0.2028, "high": 0.2029, "low": 0.2028, "close": 0.2029, "volume": 188.5, "quote_volume": 38.23272, "trades": 3, "taker_buy_volume": 49.2, "taker_buy_quote": 9.98268}, {"ts": 1770803760000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 2580.1, "quote_volume": 523.50229, "trades": 32, "taker_buy_volume": 2316.0, "taker_buy_quote": 469.9164}, {"ts": 1770803820000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 429.8, "quote_volume": 87.20642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803880000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 464.0, "quote_volume": 94.0992, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803940000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 3368.0, "quote_volume": 683.0304, "trades": 41, "taker_buy_volume": 3368.0, "taker_buy_quote": 683.0304}, {"ts": 1770804000000, "open": 0.2028, "high": 0.2029, "low": 0.2028, "close": 0.2028, "volume": 2142.3, "quote_volume": 434.47665, "trades": 25, "taker_buy_volume": 1601.0, "taker_buy_quote": 324.6828}, {"ts": 1770804060000, "open": 0.2027, "high": 0.2027, "low": 0.202, "close": 0.202, "volume": 19197.4, "quote_volume": 3881.91029, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804120000, "open": 0.2022, "high": 0.2023, "low": 0.2022, "close": 0.2022, "volume": 968.9, "quote_volume": 195.92753, "trades": 18, "taker_buy_volume": 721.0, "taker_buy_quote": 145.7862}, {"ts": 1770804180000, "open": 0.2023, "high": 0.2023, "low": 0.2022, "close": 0.2022, "volume": 1456.0, "quote_volume": 294.4932, "trades": 10, "taker_buy_volume": 1350.0, "taker_buy_quote": 273.06}, {"ts": 1770804240000, "open": 0.2022, "high": 0.2022, "low": 0.2021, "close": 0.2022, "volume": 5567.6, "quote_volume": 1125.74147, "trades": 73, "taker_buy_volume": 5168.0, "taker_buy_quote": 1044.9696}, {"ts": 1770804300000, "open": 0.2022, "high": 0.2023, "low": 0.2022, "close": 0.2023, "volume": 1414.0, "quote_volume": 285.9558, "trades": 15, "taker_buy_volume": 1414.0, "taker_buy_quote": 285.9558}, {"ts": 1770804360000, "open": 0.2023, "high": 0.2025, "low": 0.2023, "close": 0.2024, "volume": 5169.3, "quote_volume": 1046.01372, "trades": 64, "taker_buy_volume": 4547.0, "taker_buy_quote": 920.0602}, {"ts": 1770804420000, "open": 0.2024, "high": 0.2025, "low": 0.2024, "close": 0.2024, "volume": 3486.7, "quote_volume": 705.79553, "trades": 48, "taker_buy_volume": 3191.5, "taker_buy_quote": 646.04705}, {"ts": 1770804480000, "open": 0.2024, "high": 0.2024, "low": 0.2023, "close": 0.2023, "volume": 1424.4, "quote_volume": 288.20112, "trades": 23, "taker_buy_volume": 1350.0, "taker_buy_quote": 273.15}, {"ts": 1770804540000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 3233.0, "quote_volume": 654.0359, "trades": 42, "taker_buy_volume": 3233.0, "taker_buy_quote": 654.0359}, {"ts": 1770804600000, "open": 0.2023, "high": 0.2026, "low": 0.2023, "close": 0.2025, "volume": 1749.5, "quote_volume": 354.18375, "trades": 10, "taker_buy_volume": 1350.0, "taker_buy_quote": 273.285}, {"ts": 1770804660000, "open": 0.2025, "high": 0.2027, "low": 0.2025, "close": 0.2027, "volume": 3062.4, "quote_volume": 620.38028, "trades": 34, "taker_buy_volume": 2790.3, "taker_buy_quote": 565.22561}, {"ts": 1770804720000, "open": 0.2027, "high": 0.2029, "low": 0.2026, "close": 0.2026, "volume": 3347.3, "quote_volume": 678.56537, "trades": 32, "taker_buy_volume": 1377.0, "taker_buy_quote": 279.1629}, {"ts": 1770804780000, "open": 0.2026, "high": 0.2026, "low": 0.2021, "close": 0.2021, "volume": 1642.9, "quote_volume": 332.62863, "trades": 23, "taker_buy_volume": 1350.0, "taker_buy_quote": 273.375}, {"ts": 1770804840000, "open": 0.2021, "high": 0.2021, "low": 0.202, "close": 0.202, "volume": 5086.5, "quote_volume": 1027.563, "trades": 58, "taker_buy_volume": 5086.5, "taker_buy_quote": 1027.563}, {"ts": 1770804900000, "open": 0.202, "high": 0.2022, "low": 0.202, "close": 0.2022, "volume": 11983.7, "quote_volume": 2421.595, "trades": 64, "taker_buy_volume": 11718.0, "taker_buy_quote": 2367.9236}, {"ts": 1770804960000, "open": 0.2021, "high": 0.2021, "low": 0.2021, "close": 0.2021, "volume": 1501.6, "quote_volume": 303.47336, "trades": 21, "taker_buy_volume": 1350.0, "taker_buy_quote": 272.835}, {"ts": 1770805020000, "open": 0.202, "high": 0.202, "low": 0.2019, "close": 0.2019, "volume": 2236.3, "quote_volume": 451.61253, "trades": 34, "taker_buy_volume": 1800.0, "taker_buy_quote": 363.51}, {"ts": 1770805080000, "open": 0.202, "high": 0.2021, "low": 0.2018, "close": 0.2018, "volume": 5870.7, "quote_volume": 1185.97336, "trades": 54, "taker_buy_volume": 4787.3, "taker_buy_quote": 967.0346}, {"ts": 1770805140000, "open": 0.2017, "high": 0.2018, "low": 0.2017, "close": 0.2017, "volume": 4451.5, "quote_volume": 898.10584, "trades": 26, "taker_buy_volume": 3632.9, "taker_buy_quote": 732.99422}, {"ts": 1770805200000, "open": 0.2017, "high": 0.2017, "low": 0.2016, "close": 0.2017, "volume": 4556.5, "quote_volume": 919.0279, "trades": 54, "taker_buy_volume": 4375.0, "taker_buy_quote": 882.4375}, {"ts": 1770805260000, "open": 0.202, "high": 0.2021, "low": 0.202, "close": 0.2021, "volume": 1800.0, "quote_volume": 363.69, "trades": 7, "taker_buy_volume": 1800.0, "taker_buy_quote": 363.69}, {"ts": 1770805320000, "open": 0.2021, "high": 0.2021, "low": 0.202, "close": 0.2021, "volume": 3569.8, "quote_volume": 721.4477, "trades": 40, "taker_buy_volume": 2944.5, "taker_buy_quote": 595.08345}, {"ts": 1770805380000, "open": 0.2021, "high": 0.2022, "low": 0.2021, "close": 0.2022, "volume": 1350.0, "quote_volume": 272.9212, "trades": 14, "taker_buy_volume": 1350.0, "taker_buy_quote": 272.9212}, {"ts": 1770805440000, "open": 0.2022, "high": 0.2024, "low": 0.2021, "close": 0.2024, "volume": 5384.4, "quote_volume": 1088.58094, "trades": 71, "taker_buy_volume": 4917.0, "taker_buy_quote": 994.0888}, {"ts": 1770805500000, "open": 0.2023, "high": 0.2024, "low": 0.2023, "close": 0.2024, "volume": 2311.8, "quote_volume": 467.76344, "trades": 14, "taker_buy_volume": 1350.0, "taker_buy_quote": 273.1913}, {"ts": 1770805560000, "open": 0.2024, "high": 0.2026, "low": 0.2024, "close": 0.2026, "volume": 3873.5, "quote_volume": 784.5809, "trades": 49, "taker_buy_volume": 3526.0, "taker_buy_quote": 714.1774}, {"ts": 1770805620000, "open": 0.2025, "high": 0.2027, "low": 0.2025, "close": 0.2027, "volume": 2036.8, "quote_volume": 412.722, "trades": 20, "taker_buy_volume": 1800.0, "taker_buy_quote": 364.77}, {"ts": 1770805680000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 1570.5, "quote_volume": 318.34035, "trades": 22, "taker_buy_volume": 1350.0, "taker_buy_quote": 273.645}, {"ts": 1770805740000, "open": 0.2026, "high": 0.2027, "low": 0.2026, "close": 0.2026, "volume": 2374.8, "quote_volume": 481.22448, "trades": 18, "taker_buy_volume": 1350.0, "taker_buy_quote": 273.6}, {"ts": 1770805800000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 1350.0, "quote_volume": 273.645, "trades": 11, "taker_buy_volume": 1350.0, "taker_buy_quote": 273.645}, {"ts": 1770805860000, "open": 0.2027, "high": 0.2027, "low": 0.2025, "close": 0.2025, "volume": 3081.7, "quote_volume": 624.19017, "trades": 32, "taker_buy_volume": 1800.0, "taker_buy_quote": 364.59}, {"ts": 1770805920000, "open": 0.2025, "high": 0.2025, "low": 0.2023, "close": 0.2023, "volume": 12466.1, "quote_volume": 2522.0814, "trades": 20, "taker_buy_volume": 1350.0, "taker_buy_quote": 273.285}, {"ts": 1770805980000, "open": 0.2022, "high": 0.2022, "low": 0.202, "close": 0.202, "volume": 329.6, "quote_volume": 66.62199, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806040000, "open": 0.2018, "high": 0.2018, "low": 0.2012, "close": 0.2016, "volume": 14939.4, "quote_volume": 3011.10352, "trades": 31, "taker_buy_volume": 1220.7, "taker_buy_quote": 246.21519}, {"ts": 1770806100000, "open": 0.2016, "high": 0.2016, "low": 0.2014, "close": 0.2015, "volume": 5487.0, "quote_volume": 1105.28139, "trades": 51, "taker_buy_volume": 5371.5, "taker_buy_quote": 1082.00235}, {"ts": 1770806160000, "open": 0.2015, "high": 0.2015, "low": 0.2014, "close": 0.2014, "volume": 279.2, "quote_volume": 56.2463, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806220000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 112.9, "quote_volume": 22.73806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806280000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 3382.2, "quote_volume": 681.17508, "trades": 46, "taker_buy_volume": 3099.0, "taker_buy_quote": 624.1386}, {"ts": 1770806340000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 1600.0, "quote_volume": 322.24, "trades": 35, "taker_buy_volume": 1600.0, "taker_buy_quote": 322.24}, {"ts": 1770806400000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 229.6, "quote_volume": 46.28736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806460000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806520000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 190.8, "quote_volume": 38.46528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806580000, "open": 0.2015, "high": 0.2015, "low": 0.2014, "close": 0.2014, "volume": 308.7, "quote_volume": 62.19041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806640000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 204.5, "quote_volume": 41.20675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806700000, "open": 0.2017, "high": 0.2018, "low": 0.2017, "close": 0.2018, "volume": 1889.2, "quote_volume": 381.23226, "trades": 8, "taker_buy_volume": 83.0, "taker_buy_quote": 16.7411}, {"ts": 1770806760000, "open": 0.2019, "high": 0.2019, "low": 0.2019, "close": 0.2019, "volume": 3231.5, "quote_volume": 652.43985, "trades": 39, "taker_buy_volume": 3016.0, "taker_buy_quote": 608.9304}, {"ts": 1770806820000, "open": 0.2019, "high": 0.2019, "low": 0.2019, "close": 0.2019, "volume": 226.7, "quote_volume": 45.77073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806880000, "open": 0.2019, "high": 0.2019, "low": 0.2019, "close": 0.2019, "volume": 144.1, "quote_volume": 29.09379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806940000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 1201.3, "quote_volume": 242.42234, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807000000, "open": 0.2018, "high": 0.2018, "low": 0.2017, "close": 0.2017, "volume": 327.0, "quote_volume": 65.9814, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807060000, "open": 0.202, "high": 0.202, "low": 0.2016, "close": 0.2016, "volume": 1246.8, "quote_volume": 251.77824, "trades": 12, "taker_buy_volume": 873.8, "taker_buy_quote": 176.5076}, {"ts": 1770807120000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 72.1, "quote_volume": 14.53536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807180000, "open": 0.2016, "high": 0.2019, "low": 0.2015, "close": 0.2017, "volume": 20078.6, "quote_volume": 4048.25178, "trades": 76, "taker_buy_volume": 19664.0, "taker_buy_quote": 3964.66974}, {"ts": 1770807240000, "open": 0.2017, "high": 0.2017, "low": 0.2015, "close": 0.2015, "volume": 3618.5, "quote_volume": 729.40173, "trades": 26, "taker_buy_volume": 1276.1, "taker_buy_quote": 257.38937}, {"ts": 1770807300000, "open": 0.2016, "high": 0.2016, "low": 0.2013, "close": 0.2013, "volume": 3143.1, "quote_volume": 633.62463, "trades": 40, "taker_buy_volume": 2943.0, "taker_buy_quote": 593.3088}, {"ts": 1770807360000, "open": 0.2013, "high": 0.2013, "low": 0.2013, "close": 0.2013, "volume": 248.3, "quote_volume": 49.98279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807420000, "open": 0.2013, "high": 0.2013, "low": 0.2013, "close": 0.2013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807480000, "open": 0.2018, "high": 0.2018, "low": 0.2017, "close": 0.2017, "volume": 575.5, "quote_volume": 116.11706, "trades": 6, "taker_buy_volume": 111.6, "taker_buy_quote": 22.52088}, {"ts": 1770807540000, "open": 0.2017, "high": 0.2017, "low": 0.2017, "close": 0.2017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807600000, "open": 0.2021, "high": 0.2024, "low": 0.2021, "close": 0.2024, "volume": 4308.6, "quote_volume": 871.48964, "trades": 5, "taker_buy_volume": 4308.6, "taker_buy_quote": 871.48964}, {"ts": 1770807660000, "open": 0.2025, "high": 0.2025, "low": 0.2024, "close": 0.2024, "volume": 1418.5, "quote_volume": 287.15978, "trades": 6, "taker_buy_volume": 643.5, "taker_buy_quote": 130.2444}, {"ts": 1770807720000, "open": 0.2026, "high": 0.2026, "low": 0.2024, "close": 0.2024, "volume": 324.1, "quote_volume": 65.64707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807780000, "open": 0.2025, "high": 0.2025, "low": 0.2021, "close": 0.2021, "volume": 31907.2, "quote_volume": 6458.96242, "trades": 35, "taker_buy_volume": 12004.2, "taker_buy_quote": 2430.8505}, {"ts": 1770807840000, "open": 0.2022, "high": 0.2022, "low": 0.2022, "close": 0.2022, "volume": 200.0, "quote_volume": 40.44, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807900000, "open": 0.2023, "high": 0.2023, "low": 0.2021, "close": 0.2021, "volume": 412.2, "quote_volume": 83.35797, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807960000, "open": 0.2021, "high": 0.2021, "low": 0.2021, "close": 0.2021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808020000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 366.6, "quote_volume": 74.0532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808080000, "open": 0.202, "high": 0.2022, "low": 0.202, "close": 0.2022, "volume": 1151.1, "quote_volume": 232.63969, "trades": 5, "taker_buy_volume": 722.5, "taker_buy_quote": 146.01725}, {"ts": 1770808140000, "open": 0.2021, "high": 0.2021, "low": 0.2021, "close": 0.2021, "volume": 2083.7, "quote_volume": 421.11577, "trades": 6, "taker_buy_volume": 1760.6, "taker_buy_quote": 355.81726}, {"ts": 1770808200000, "open": 0.2023, "high": 0.2023, "low": 0.2022, "close": 0.2022, "volume": 1028.7, "quote_volume": 208.07539, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808260000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 1017.9, "quote_volume": 205.92117, "trades": 4, "taker_buy_volume": 722.5, "taker_buy_quote": 146.16175}, {"ts": 1770808320000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808380000, "open": 0.2022, "high": 0.2022, "low": 0.2021, "close": 0.2021, "volume": 1432.9, "quote_volume": 289.6123, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808440000, "open": 0.2021, "high": 0.2021, "low": 0.2021, "close": 0.2021, "volume": 267.8, "quote_volume": 54.12238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808500000, "open": 0.2021, "high": 0.2021, "low": 0.2021, "close": 0.2021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808560000, "open": 0.202, "high": 0.202, "low": 0.2018, "close": 0.2018, "volume": 549.6, "quote_volume": 110.9771, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808620000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808680000, "open": 0.2019, "high": 0.2019, "low": 0.2019, "close": 0.2019, "volume": 3188.0, "quote_volume": 643.6572, "trades": 40, "taker_buy_volume": 3188.0, "taker_buy_quote": 643.6572}, {"ts": 1770808740000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 886.6, "quote_volume": 179.35918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808800000, "open": 0.2026, "high": 0.2027, "low": 0.2026, "close": 0.2027, "volume": 6246.7, "quote_volume": 1266.1736, "trades": 7, "taker_buy_volume": 722.5, "taker_buy_quote": 146.45075}, {"ts": 1770808860000, "open": 0.203, "high": 0.2031, "low": 0.2027, "close": 0.2027, "volume": 17132.7, "quote_volume": 3475.20873, "trades": 49, "taker_buy_volume": 3511.5, "taker_buy_quote": 712.61775}, {"ts": 1770808920000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 162.6, "quote_volume": 32.99154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808980000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809040000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 298.1, "quote_volume": 60.45468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809100000, "open": 0.2029, "high": 0.2031, "low": 0.2029, "close": 0.2029, "volume": 12432.2, "quote_volume": 2522.75994, "trades": 12, "taker_buy_volume": 11339.3, "taker_buy_quote": 2300.88847}, {"ts": 1770809160000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809220000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 919.9, "quote_volume": 186.64771, "trades": 3, "taker_buy_volume": 722.5, "taker_buy_quote": 146.59525}, {"ts": 1770809280000, "open": 0.203, "high": 0.2031, "low": 0.203, "close": 0.2031, "volume": 770.7, "quote_volume": 156.48385, "trades": 8, "taker_buy_volume": 453.2, "taker_buy_quote": 91.9996}, {"ts": 1770809340000, "open": 0.203, "high": 0.203, "low": 0.2029, "close": 0.2029, "volume": 230.4, "quote_volume": 46.75821, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809400000, "open": 0.2028, "high": 0.2031, "low": 0.2028, "close": 0.2031, "volume": 2382.2, "quote_volume": 483.31192, "trades": 20, "taker_buy_volume": 2164.5, "taker_buy_quote": 439.09705}, {"ts": 1770809460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 136.4, "quote_volume": 27.6892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 97.9, "quote_volume": 19.8737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809580000, "open": 0.2031, "high": 0.2031, "low": 0.203, "close": 0.203, "volume": 611.6, "quote_volume": 124.18963, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809640000, "open": 0.2032, "high": 0.2032, "low": 0.2032, "close": 0.2032, "volume": 1224.2, "quote_volume": 248.75744, "trades": 14, "taker_buy_volume": 935.8, "taker_buy_quote": 190.15456}, {"ts": 1770809700000, "open": 0.2033, "high": 0.2034, "low": 0.2033, "close": 0.2033, "volume": 1060.6, "quote_volume": 215.69223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809760000, "open": 0.2032, "high": 0.2032, "low": 0.2032, "close": 0.2032, "volume": 105.7, "quote_volume": 21.47824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809820000, "open": 0.2032, "high": 0.2032, "low": 0.2032, "close": 0.2032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809880000, "open": 0.2032, "high": 0.2032, "low": 0.2032, "close": 0.2032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809940000, "open": 0.2032, "high": 0.2033, "low": 0.2032, "close": 0.2033, "volume": 322.2, "quote_volume": 65.48704, "trades": 4, "taker_buy_volume": 160.0, "taker_buy_quote": 32.528}, {"ts": 1770810000000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 104.1, "quote_volume": 21.18435, "trades": 1, "taker_buy_volume": 104.1, "taker_buy_quote": 21.18435}, {"ts": 1770810060000, "open": 0.2034, "high": 0.2034, "low": 0.2033, "close": 0.2033, "volume": 1066.4, "quote_volume": 216.86952, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810120000, "open": 0.2032, "high": 0.2032, "low": 0.2032, "close": 0.2032, "volume": 1359.4, "quote_volume": 276.23008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810180000, "open": 0.2033, "high": 0.2033, "low": 0.2033, "close": 0.2033, "volume": 2223.0, "quote_volume": 451.9359, "trades": 37, "taker_buy_volume": 2223.0, "taker_buy_quote": 451.9359}, {"ts": 1770810240000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 583.3, "quote_volume": 118.64322, "trades": 1, "taker_buy_volume": 583.3, "taker_buy_quote": 118.64322}, {"ts": 1770810300000, "open": 0.2035, "high": 0.2035, "low": 0.2034, "close": 0.2034, "volume": 746.5, "quote_volume": 151.84869, "trades": 9, "taker_buy_volume": 105.9, "taker_buy_quote": 21.55065}, {"ts": 1770810360000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810420000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 274.9, "quote_volume": 55.91466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810480000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810540000, "open": 0.2034, "high": 0.2037, "low": 0.2034, "close": 0.2037, "volume": 1006.7, "quote_volume": 204.96886, "trades": 3, "taker_buy_volume": 1006.7, "taker_buy_quote": 204.96886}, {"ts": 1770810600000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 144.4, "quote_volume": 29.39984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810660000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 981.2, "quote_volume": 199.96856, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810720000, "open": 0.2037, "high": 0.2038, "low": 0.2037, "close": 0.2038, "volume": 1714.4, "quote_volume": 349.32717, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810780000, "open": 0.2039, "high": 0.204, "low": 0.2039, "close": 0.204, "volume": 1086.6, "quote_volume": 221.58743, "trades": 7, "taker_buy_volume": 45.0, "taker_buy_quote": 9.18}, {"ts": 1770810840000, "open": 0.2039, "high": 0.2039, "low": 0.2039, "close": 0.2039, "volume": 194.1, "quote_volume": 39.57699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810900000, "open": 0.2039, "high": 0.2043, "low": 0.2039, "close": 0.2043, "volume": 5654.7, "quote_volume": 1153.69201, "trades": 50, "taker_buy_volume": 4890.8, "taker_buy_quote": 997.9328}, {"ts": 1770810960000, "open": 0.2043, "high": 0.2043, "low": 0.2042, "close": 0.2042, "volume": 2739.1, "quote_volume": 559.56422, "trades": 5, "taker_buy_volume": 2400.0, "taker_buy_quote": 490.32}, {"ts": 1770811020000, "open": 0.2042, "high": 0.2042, "low": 0.2041, "close": 0.2041, "volume": 2846.5, "quote_volume": 581.13065, "trades": 29, "taker_buy_volume": 2400.0, "taker_buy_quote": 490.0}, {"ts": 1770811080000, "open": 0.2042, "high": 0.2043, "low": 0.2042, "close": 0.2043, "volume": 3200.0, "quote_volume": 653.6, "trades": 15, "taker_buy_volume": 3200.0, "taker_buy_quote": 653.6}, {"ts": 1770811140000, "open": 0.2042, "high": 0.2043, "low": 0.2042, "close": 0.2043, "volume": 2400.0, "quote_volume": 490.248, "trades": 12, "taker_buy_volume": 2400.0, "taker_buy_quote": 490.248}, {"ts": 1770811200000, "open": 0.2043, "high": 0.2043, "low": 0.2042, "close": 0.2042, "volume": 2400.0, "quote_volume": 490.24, "trades": 31, "taker_buy_volume": 2400.0, "taker_buy_quote": 490.24}, {"ts": 1770811260000, "open": 0.2041, "high": 0.2042, "low": 0.2039, "close": 0.2042, "volume": 7265.1, "quote_volume": 1482.23658, "trades": 68, "taker_buy_volume": 7265.1, "taker_buy_quote": 1482.23658}, {"ts": 1770811320000, "open": 0.2044, "high": 0.2044, "low": 0.2041, "close": 0.2043, "volume": 8501.6, "quote_volume": 1736.65188, "trades": 55, "taker_buy_volume": 7772.8, "taker_buy_quote": 1587.79464}, {"ts": 1770811380000, "open": 0.2042, "high": 0.2042, "low": 0.2039, "close": 0.2039, "volume": 3267.0, "quote_volume": 666.39631, "trades": 14, "taker_buy_volume": 2400.0, "taker_buy_quote": 489.6}, {"ts": 1770811440000, "open": 0.204, "high": 0.204, "low": 0.2038, "close": 0.2039, "volume": 3483.9, "quote_volume": 710.43521, "trades": 22, "taker_buy_volume": 3200.0, "taker_buy_quote": 652.56}, {"ts": 1770811500000, "open": 0.2041, "high": 0.2042, "low": 0.2041, "close": 0.2042, "volume": 6467.4, "quote_volume": 1320.07634, "trades": 41, "taker_buy_volume": 6467.4, "taker_buy_quote": 1320.07634}, {"ts": 1770811560000, "open": 0.2041, "high": 0.2042, "low": 0.2041, "close": 0.2042, "volume": 2692.5, "quote_volume": 549.69925, "trades": 6, "taker_buy_volume": 2400.0, "taker_buy_quote": 490.0}, {"ts": 1770811620000, "open": 0.2041, "high": 0.2044, "low": 0.204, "close": 0.2044, "volume": 19829.4, "quote_volume": 4049.70237, "trades": 76, "taker_buy_volume": 15897.0, "taker_buy_quote": 3246.49544}, {"ts": 1770811680000, "open": 0.2046, "high": 0.2047, "low": 0.2044, "close": 0.2046, "volume": 13785.3, "quote_volume": 2820.48909, "trades": 56, "taker_buy_volume": 6518.8, "taker_buy_quote": 1333.1606}, {"ts": 1770811740000, "open": 0.2043, "high": 0.2046, "low": 0.2043, "close": 0.2044, "volume": 6188.8, "quote_volume": 1265.36249, "trades": 52, "taker_buy_volume": 5999.0, "taker_buy_quote": 1226.5708}, {"ts": 1770811800000, "open": 0.2043, "high": 0.2045, "low": 0.2043, "close": 0.2044, "volume": 3242.9, "quote_volume": 662.83672, "trades": 18, "taker_buy_volume": 2424.3, "taker_buy_quote": 495.52449}, {"ts": 1770811860000, "open": 0.2044, "high": 0.2045, "low": 0.2044, "close": 0.2044, "volume": 3580.3, "quote_volume": 731.89032, "trades": 30, "taker_buy_volume": 3200.0, "taker_buy_quote": 654.157}, {"ts": 1770811920000, "open": 0.2044, "high": 0.2046, "low": 0.2044, "close": 0.2046, "volume": 3328.7, "quote_volume": 680.71915, "trades": 17, "taker_buy_volume": 2400.0, "taker_buy_quote": 490.8}, {"ts": 1770811980000, "open": 0.2046, "high": 0.2049, "low": 0.2046, "close": 0.2047, "volume": 10120.0, "quote_volume": 2072.22961, "trades": 30, "taker_buy_volume": 8657.0, "taker_buy_quote": 1772.82576}, {"ts": 1770812040000, "open": 0.2048, "high": 0.2048, "low": 0.2046, "close": 0.2047, "volume": 4866.3, "quote_volume": 996.015, "trades": 38, "taker_buy_volume": 3200.0, "taker_buy_quote": 654.96}, {"ts": 1770812100000, "open": 0.2046, "high": 0.2049, "low": 0.2046, "close": 0.2048, "volume": 5986.0, "quote_volume": 1225.6872, "trades": 34, "taker_buy_volume": 5800.0, "taker_buy_quote": 1187.6316}, {"ts": 1770812160000, "open": 0.2048, "high": 0.2048, "low": 0.2043, "close": 0.2043, "volume": 2992.3, "quote_volume": 612.20501, "trades": 19, "taker_buy_volume": 2400.0, "taker_buy_quote": 491.04}, {"ts": 1770812220000, "open": 0.2043, "high": 0.205, "low": 0.2043, "close": 0.2049, "volume": 31405.3, "quote_volume": 6429.69136, "trades": 93, "taker_buy_volume": 22470.3, "taker_buy_quote": 4598.90986}, {"ts": 1770812280000, "open": 0.2049, "high": 0.2049, "low": 0.2048, "close": 0.2049, "volume": 3329.1, "quote_volume": 682.11968, "trades": 16, "taker_buy_volume": 3200.0, "taker_buy_quote": 655.68}, {"ts": 1770812340000, "open": 0.2047, "high": 0.2047, "low": 0.2043, "close": 0.2043, "volume": 6621.3, "quote_volume": 1353.87959, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812400000, "open": 0.2042, "high": 0.2044, "low": 0.2042, "close": 0.2044, "volume": 7539.0, "quote_volume": 1540.12853, "trades": 34, "taker_buy_volume": 7539.0, "taker_buy_quote": 1540.12853}, {"ts": 1770812460000, "open": 0.2046, "high": 0.2049, "low": 0.2046, "close": 0.2049, "volume": 6285.0, "quote_volume": 1287.20003, "trades": 29, "taker_buy_volume": 6285.0, "taker_buy_quote": 1287.20003}, {"ts": 1770812520000, "open": 0.2049, "high": 0.205, "low": 0.2049, "close": 0.205, "volume": 2809.0, "quote_volume": 575.8367, "trades": 4, "taker_buy_volume": 2809.0, "taker_buy_quote": 575.8367}, {"ts": 1770812580000, "open": 0.205, "high": 0.2051, "low": 0.2049, "close": 0.2049, "volume": 9750.0, "quote_volume": 1999.17902, "trades": 18, "taker_buy_volume": 8501.0, "taker_buy_quote": 1743.15288}, {"ts": 1770812640000, "open": 0.2049, "high": 0.2051, "low": 0.2049, "close": 0.205, "volume": 1648.6, "quote_volume": 338.04073, "trades": 8, "taker_buy_volume": 1512.9, "taker_buy_quote": 310.2358}, {"ts": 1770812700000, "open": 0.205, "high": 0.205, "low": 0.2049, "close": 0.2049, "volume": 9423.2, "quote_volume": 1930.86309, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812760000, "open": 0.2048, "high": 0.2048, "low": 0.2045, "close": 0.2045, "volume": 1135.7, "quote_volume": 232.52087, "trades": 11, "taker_buy_volume": 718.0, "taker_buy_quote": 147.0464}, {"ts": 1770812820000, "open": 0.2045, "high": 0.2045, "low": 0.2045, "close": 0.2045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812880000, "open": 0.2043, "high": 0.2044, "low": 0.204, "close": 0.2044, "volume": 21471.1, "quote_volume": 4386.55805, "trades": 44, "taker_buy_volume": 14477.3, "taker_buy_quote": 2957.92759}, {"ts": 1770812940000, "open": 0.2044, "high": 0.2048, "low": 0.2044, "close": 0.2046, "volume": 13652.0, "quote_volume": 2792.56915, "trades": 31, "taker_buy_volume": 13511.0, "taker_buy_quote": 2763.72055}, {"ts": 1770813000000, "open": 0.2047, "high": 0.2047, "low": 0.2047, "close": 0.2047, "volume": 1000.0, "quote_volume": 204.7, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 204.7}, {"ts": 1770813060000, "open": 0.2046, "high": 0.2047, "low": 0.2046, "close": 0.2047, "volume": 4171.0, "quote_volume": 853.51927, "trades": 36, "taker_buy_volume": 4171.0, "taker_buy_quote": 853.51927}, {"ts": 1770813120000, "open": 0.2047, "high": 0.205, "low": 0.2047, "close": 0.2049, "volume": 5957.0, "quote_volume": 1220.15821, "trades": 44, "taker_buy_volume": 5957.0, "taker_buy_quote": 1220.15821}, {"ts": 1770813180000, "open": 0.2049, "high": 0.2053, "low": 0.2049, "close": 0.2052, "volume": 22740.2, "quote_volume": 4664.73909, "trades": 78, "taker_buy_volume": 17410.2, "taker_buy_quote": 3571.19496}, {"ts": 1770813240000, "open": 0.2054, "high": 0.2056, "low": 0.2054, "close": 0.2054, "volume": 3963.5, "quote_volume": 814.37515, "trades": 10, "taker_buy_volume": 3000.0, "taker_buy_quote": 616.4}, {"ts": 1770813300000, "open": 0.2054, "high": 0.2055, "low": 0.2054, "close": 0.2055, "volume": 4353.8, "quote_volume": 894.46307, "trades": 16, "taker_buy_volume": 4166.4, "taker_buy_quote": 855.97111}, {"ts": 1770813360000, "open": 0.2053, "high": 0.2053, "low": 0.2051, "close": 0.2053, "volume": 11358.4, "quote_volume": 2331.23121, "trades": 30, "taker_buy_volume": 3000.0, "taker_buy_quote": 615.7992}, {"ts": 1770813420000, "open": 0.2054, "high": 0.2055, "low": 0.2054, "close": 0.2055, "volume": 5019.9, "quote_volume": 1031.35523, "trades": 39, "taker_buy_volume": 4016.7, "taker_buy_quote": 825.29795}, {"ts": 1770813480000, "open": 0.2054, "high": 0.2054, "low": 0.2053, "close": 0.2053, "volume": 4080.1, "quote_volume": 837.65254, "trades": 37, "taker_buy_volume": 4000.0, "taker_buy_quote": 821.2}, {"ts": 1770813540000, "open": 0.2052, "high": 0.2054, "low": 0.2052, "close": 0.2053, "volume": 13033.0, "quote_volume": 2674.9004, "trades": 60, "taker_buy_volume": 12149.3, "taker_buy_quote": 2493.54716}, {"ts": 1770813600000, "open": 0.205, "high": 0.205, "low": 0.2049, "close": 0.205, "volume": 3618.2, "quote_volume": 741.71817, "trades": 41, "taker_buy_volume": 3204.8, "taker_buy_quote": 656.984}, {"ts": 1770813660000, "open": 0.2049, "high": 0.2049, "low": 0.2045, "close": 0.2048, "volume": 16915.4, "quote_volume": 3462.24644, "trades": 57, "taker_buy_volume": 12305.1, "taker_buy_quote": 2518.8631}, {"ts": 1770813720000, "open": 0.2048, "high": 0.2048, "low": 0.2047, "close": 0.2047, "volume": 1301.5, "quote_volume": 266.51705, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 204.8}, {"ts": 1770813780000, "open": 0.2047, "high": 0.2047, "low": 0.2046, "close": 0.2046, "volume": 3350.1, "quote_volume": 685.45498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813840000, "open": 0.2046, "high": 0.2046, "low": 0.2046, "close": 0.2046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813900000, "open": 0.2045, "high": 0.2045, "low": 0.2045, "close": 0.2045, "volume": 362.3, "quote_volume": 74.09035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813960000, "open": 0.2044, "high": 0.2044, "low": 0.2042, "close": 0.2044, "volume": 5634.7, "quote_volume": 1151.14551, "trades": 33, "taker_buy_volume": 1966.6, "taker_buy_quote": 401.72428}, {"ts": 1770814020000, "open": 0.2043, "high": 0.2043, "low": 0.2043, "close": 0.2043, "volume": 56.9, "quote_volume": 11.62467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814080000, "open": 0.2041, "high": 0.2041, "low": 0.2041, "close": 0.2041, "volume": 294.1, "quote_volume": 60.02581, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814140000, "open": 0.2041, "high": 0.2042, "low": 0.2041, "close": 0.2042, "volume": 3125.8, "quote_volume": 638.07656, "trades": 38, "taker_buy_volume": 3125.8, "taker_buy_quote": 638.07656}, {"ts": 1770814200000, "open": 0.2042, "high": 0.2042, "low": 0.2042, "close": 0.2042, "volume": 661.0, "quote_volume": 134.9762, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814260000, "open": 0.2043, "high": 0.2045, "low": 0.2043, "close": 0.2045, "volume": 2400.0, "quote_volume": 490.55945, "trades": 14, "taker_buy_volume": 2400.0, "taker_buy_quote": 490.55945}, {"ts": 1770814320000, "open": 0.2044, "high": 0.2044, "low": 0.2042, "close": 0.2044, "volume": 4043.1, "quote_volume": 825.86298, "trades": 32, "taker_buy_volume": 3282.0, "taker_buy_quote": 670.3444}, {"ts": 1770814380000, "open": 0.2045, "high": 0.2047, "low": 0.2045, "close": 0.2047, "volume": 2400.0, "quote_volume": 491.0775, "trades": 18, "taker_buy_volume": 2400.0, "taker_buy_quote": 491.0775}, {"ts": 1770814440000, "open": 0.2047, "high": 0.2048, "low": 0.2046, "close": 0.2047, "volume": 6016.3, "quote_volume": 1231.55551, "trades": 30, "taker_buy_volume": 5405.3, "taker_buy_quote": 1106.54491}, {"ts": 1770814500000, "open": 0.2046, "high": 0.2049, "low": 0.2046, "close": 0.2049, "volume": 3085.2, "quote_volume": 631.70256, "trades": 29, "taker_buy_volume": 2400.0, "taker_buy_quote": 491.44}, {"ts": 1770814560000, "open": 0.2048, "high": 0.2049, "low": 0.2048, "close": 0.2049, "volume": 2653.7, "quote_volume": 543.51726, "trades": 28, "taker_buy_volume": 2400.0, "taker_buy_quote": 491.5595}, {"ts": 1770814620000, "open": 0.2048, "high": 0.205, "low": 0.2048, "close": 0.205, "volume": 2400.0, "quote_volume": 491.7964, "trades": 15, "taker_buy_volume": 2400.0, "taker_buy_quote": 491.7964}, {"ts": 1770814680000, "open": 0.205, "high": 0.2051, "low": 0.2049, "close": 0.2049, "volume": 5329.1, "quote_volume": 1092.4556, "trades": 38, "taker_buy_volume": 4951.5, "taker_buy_quote": 1015.0476}, {"ts": 1770814740000, "open": 0.2049, "high": 0.2053, "low": 0.2049, "close": 0.2053, "volume": 13435.1, "quote_volume": 2755.84821, "trades": 14, "taker_buy_volume": 2403.0, "taker_buy_quote": 493.1645}, {"ts": 1770814800000, "open": 0.2051, "high": 0.2057, "low": 0.2051, "close": 0.2057, "volume": 10198.0, "quote_volume": 2095.65689, "trades": 41, "taker_buy_volume": 4286.5, "taker_buy_quote": 880.04115}, {"ts": 1770814860000, "open": 0.2057, "high": 0.2058, "low": 0.2056, "close": 0.2057, "volume": 4490.4, "quote_volume": 923.74159, "trades": 14, "taker_buy_volume": 3200.0, "taker_buy_quote": 658.32775}, {"ts": 1770814920000, "open": 0.2058, "high": 0.2058, "low": 0.2054, "close": 0.2055, "volume": 25803.6, "quote_volume": 5304.10783, "trades": 36, "taker_buy_volume": 19882.8, "taker_buy_quote": 4087.36803}, {"ts": 1770814980000, "open": 0.2058, "high": 0.2059, "low": 0.2058, "close": 0.2059, "volume": 14578.9, "quote_volume": 3000.92309, "trades": 22, "taker_buy_volume": 14578.9, "taker_buy_quote": 3000.92309}, {"ts": 1770815040000, "open": 0.2058, "high": 0.2058, "low": 0.2054, "close": 0.2054, "volume": 12929.1, "quote_volume": 2658.37557, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815100000, "open": 0.205, "high": 0.2052, "low": 0.205, "close": 0.2052, "volume": 8516.7, "quote_volume": 1745.97143, "trades": 11, "taker_buy_volume": 8135.7, "taker_buy_quote": 1667.8185}, {"ts": 1770815160000, "open": 0.2055, "high": 0.2055, "low": 0.2054, "close": 0.2055, "volume": 1694.4, "quote_volume": 348.10073, "trades": 9, "taker_buy_volume": 1064.6, "taker_buy_quote": 218.73981}, {"ts": 1770815220000, "open": 0.2055, "high": 0.2058, "low": 0.2055, "close": 0.2058, "volume": 2024.0, "quote_volume": 416.25128, "trades": 6, "taker_buy_volume": 1774.0, "taker_buy_quote": 364.87628}, {"ts": 1770815280000, "open": 0.2058, "high": 0.2059, "low": 0.2057, "close": 0.2057, "volume": 11236.9, "quote_volume": 2312.57928, "trades": 49, "taker_buy_volume": 1135.8, "taker_buy_quote": 233.74764}, {"ts": 1770815340000, "open": 0.2056, "high": 0.2057, "low": 0.2056, "close": 0.2057, "volume": 2000.0, "quote_volume": 411.32775, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 411.32775}, {"ts": 1770815400000, "open": 0.2057, "high": 0.2058, "low": 0.2056, "close": 0.2058, "volume": 4161.7, "quote_volume": 856.17327, "trades": 9, "taker_buy_volume": 4000.0, "taker_buy_quote": 822.92775}, {"ts": 1770815460000, "open": 0.2057, "high": 0.2059, "low": 0.2057, "close": 0.2058, "volume": 6123.9, "quote_volume": 1260.01423, "trades": 55, "taker_buy_volume": 4670.0, "taker_buy_quote": 960.84675}, {"ts": 1770815520000, "open": 0.2059, "high": 0.206, "low": 0.2056, "close": 0.2056, "volume": 1418.2, "quote_volume": 291.97719, "trades": 14, "taker_buy_volume": 1000.0, "taker_buy_quote": 205.9501}, {"ts": 1770815580000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 59.1, "quote_volume": 12.14505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815640000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 140.1, "quote_volume": 28.80456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815700000, "open": 0.2055, "high": 0.2057, "low": 0.2053, "close": 0.2057, "volume": 7739.7, "quote_volume": 1590.53327, "trades": 27, "taker_buy_volume": 6052.6, "taker_buy_quote": 1243.70352}, {"ts": 1770815760000, "open": 0.2055, "high": 0.2055, "low": 0.2052, "close": 0.2052, "volume": 178.9, "quote_volume": 36.73524, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815820000, "open": 0.2051, "high": 0.2051, "low": 0.205, "close": 0.205, "volume": 276.1, "quote_volume": 56.60969, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815880000, "open": 0.2049, "high": 0.205, "low": 0.2049, "close": 0.205, "volume": 1024.0, "quote_volume": 209.82722, "trades": 25, "taker_buy_volume": 863.7, "taker_buy_quote": 176.97213}, {"ts": 1770815940000, "open": 0.205, "high": 0.2051, "low": 0.2049, "close": 0.2049, "volume": 19038.9, "quote_volume": 3902.39916, "trades": 31, "taker_buy_volume": 8044.0, "taker_buy_quote": 1649.45123}, {"ts": 1770816000000, "open": 0.205, "high": 0.2051, "low": 0.205, "close": 0.205, "volume": 7277.0, "quote_volume": 1492.05768, "trades": 30, "taker_buy_volume": 7120.0, "taker_buy_quote": 1459.87268}, {"ts": 1770816060000, "open": 0.205, "high": 0.205, "low": 0.2048, "close": 0.2048, "volume": 5103.2, "quote_volume": 1046.11274, "trades": 34, "taker_buy_volume": 4083.9, "taker_buy_quote": 837.1995}, {"ts": 1770816120000, "open": 0.2046, "high": 0.2046, "low": 0.2044, "close": 0.2044, "volume": 1039.0, "quote_volume": 212.40942, "trades": 10, "taker_buy_volume": 792.9, "taker_buy_quote": 162.06876}, {"ts": 1770816180000, "open": 0.2043, "high": 0.2044, "low": 0.2043, "close": 0.2043, "volume": 2711.5, "quote_volume": 553.98815, "trades": 8, "taker_buy_volume": 2495.3, "taker_buy_quote": 509.81849}, {"ts": 1770816240000, "open": 0.2043, "high": 0.2043, "low": 0.2043, "close": 0.2043, "volume": 189.7, "quote_volume": 38.75571, "trades": 3, "taker_buy_volume": 32.8, "taker_buy_quote": 6.70104}, {"ts": 1770816300000, "open": 0.2042, "high": 0.2042, "low": 0.2042, "close": 0.2042, "volume": 165.8, "quote_volume": 33.85636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816360000, "open": 0.2041, "high": 0.2041, "low": 0.204, "close": 0.204, "volume": 10375.0, "quote_volume": 2116.54689, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816420000, "open": 0.204, "high": 0.204, "low": 0.2039, "close": 0.204, "volume": 5117.0, "quote_volume": 1043.62066, "trades": 23, "taker_buy_volume": 4632.2, "taker_buy_quote": 944.74907}, {"ts": 1770816480000, "open": 0.2041, "high": 0.2043, "low": 0.204, "close": 0.2043, "volume": 7131.1, "quote_volume": 1455.61483, "trades": 33, "taker_buy_volume": 6704.3, "taker_buy_quote": 1368.54763}, {"ts": 1770816540000, "open": 0.2043, "high": 0.2044, "low": 0.2042, "close": 0.2044, "volume": 13940.2, "quote_volume": 2848.84622, "trades": 16, "taker_buy_volume": 13507.1, "taker_buy_quote": 2760.38159}, {"ts": 1770816600000, "open": 0.2047, "high": 0.2064, "low": 0.2047, "close": 0.205, "volume": 128292.9, "quote_volume": 26381.82021, "trades": 183, "taker_buy_volume": 71068.5, "taker_buy_quote": 14604.01737}, {"ts": 1770816660000, "open": 0.2049, "high": 0.2055, "low": 0.2049, "close": 0.2051, "volume": 3746.6, "quote_volume": 768.84356, "trades": 33, "taker_buy_volume": 3000.0, "taker_buy_quote": 615.7}, {"ts": 1770816720000, "open": 0.2051, "high": 0.206, "low": 0.2051, "close": 0.2059, "volume": 18902.6, "quote_volume": 3888.65584, "trades": 70, "taker_buy_volume": 11368.0, "taker_buy_quote": 2337.38553}, {"ts": 1770816780000, "open": 0.2061, "high": 0.2067, "low": 0.206, "close": 0.2062, "volume": 27628.9, "quote_volume": 5700.36738, "trades": 87, "taker_buy_volume": 12036.7, "taker_buy_quote": 2482.73107}, {"ts": 1770816840000, "open": 0.2064, "high": 0.2068, "low": 0.2064, "close": 0.2068, "volume": 11087.1, "quote_volume": 2291.06947, "trades": 43, "taker_buy_volume": 6241.3, "taker_buy_quote": 1289.83427}, {"ts": 1770816900000, "open": 0.2067, "high": 0.2067, "low": 0.2062, "close": 0.2063, "volume": 3420.9, "quote_volume": 706.20153, "trades": 16, "taker_buy_volume": 3000.0, "taker_buy_quote": 619.3}, {"ts": 1770816960000, "open": 0.2064, "high": 0.2064, "low": 0.2061, "close": 0.2063, "volume": 4779.6, "quote_volume": 985.67346, "trades": 16, "taker_buy_volume": 3000.0, "taker_buy_quote": 618.8}, {"ts": 1770817020000, "open": 0.2063, "high": 0.2063, "low": 0.206, "close": 0.2061, "volume": 6323.5, "quote_volume": 1303.39709, "trades": 41, "taker_buy_volume": 5869.5, "taker_buy_quote": 1209.817}, {"ts": 1770817080000, "open": 0.2063, "high": 0.2067, "low": 0.2063, "close": 0.2067, "volume": 5407.4, "quote_volume": 1116.60442, "trades": 44, "taker_buy_volume": 4103.3, "taker_buy_quote": 847.22112}, {"ts": 1770817140000, "open": 0.2067, "high": 0.2068, "low": 0.2064, "close": 0.2067, "volume": 4343.7, "quote_volume": 897.72014, "trades": 20, "taker_buy_volume": 3075.5, "taker_buy_quote": 635.5832}, {"ts": 1770817200000, "open": 0.2067, "high": 0.2067, "low": 0.2061, "close": 0.2062, "volume": 9095.9, "quote_volume": 1876.99973, "trades": 32, "taker_buy_volume": 4000.0, "taker_buy_quote": 825.8}, {"ts": 1770817260000, "open": 0.2062, "high": 0.2063, "low": 0.2062, "close": 0.2062, "volume": 13192.9, "quote_volume": 2720.46788, "trades": 44, "taker_buy_volume": 12141.3, "taker_buy_quote": 2503.53606}, {"ts": 1770817320000, "open": 0.2062, "high": 0.2063, "low": 0.206, "close": 0.2062, "volume": 7214.5, "quote_volume": 1487.05708, "trades": 65, "taker_buy_volume": 6932.0, "taker_buy_quote": 1428.81489}, {"ts": 1770817380000, "open": 0.2062, "high": 0.2062, "low": 0.206, "close": 0.2061, "volume": 8099.6, "quote_volume": 1669.23374, "trades": 35, "taker_buy_volume": 7170.8, "taker_buy_quote": 1477.72368}, {"ts": 1770817440000, "open": 0.2062, "high": 0.2062, "low": 0.2061, "close": 0.2062, "volume": 4213.8, "quote_volume": 868.86418, "trades": 13, "taker_buy_volume": 4000.0, "taker_buy_quote": 824.8}, {"ts": 1770817500000, "open": 0.2064, "high": 0.2065, "low": 0.2064, "close": 0.2065, "volume": 3000.0, "quote_volume": 619.3, "trades": 24, "taker_buy_volume": 3000.0, "taker_buy_quote": 619.3}, {"ts": 1770817560000, "open": 0.2065, "high": 0.207, "low": 0.2065, "close": 0.2068, "volume": 20313.8, "quote_volume": 4203.11762, "trades": 71, "taker_buy_volume": 8051.5, "taker_buy_quote": 1665.5245}, {"ts": 1770817620000, "open": 0.2068, "high": 0.2069, "low": 0.2066, "close": 0.2066, "volume": 4870.7, "quote_volume": 1006.67188, "trades": 37, "taker_buy_volume": 4034.0, "taker_buy_quote": 833.65215}, {"ts": 1770817680000, "open": 0.2066, "high": 0.2067, "low": 0.2065, "close": 0.2065, "volume": 5484.2, "quote_volume": 1132.8309, "trades": 48, "taker_buy_volume": 5241.5, "taker_buy_quote": 1082.69285}, {"ts": 1770817740000, "open": 0.2065, "high": 0.2066, "low": 0.2065, "close": 0.2065, "volume": 3093.2, "quote_volume": 638.8458, "trades": 15, "taker_buy_volume": 3000.0, "taker_buy_quote": 619.6}, {"ts": 1770817800000, "open": 0.2065, "high": 0.2065, "low": 0.2062, "close": 0.2062, "volume": 4428.9, "quote_volume": 914.10018, "trades": 44, "taker_buy_volume": 4055.0, "taker_buy_quote": 836.9575}, {"ts": 1770817860000, "open": 0.2062, "high": 0.2062, "low": 0.2054, "close": 0.2054, "volume": 8316.1, "quote_volume": 1709.6451, "trades": 34, "taker_buy_volume": 5903.7, "taker_buy_quote": 1213.58539}, {"ts": 1770817920000, "open": 0.2054, "high": 0.2054, "low": 0.2053, "close": 0.2053, "volume": 5804.1, "quote_volume": 1191.78821, "trades": 32, "taker_buy_volume": 5690.4, "taker_buy_quote": 1168.4456}, {"ts": 1770817980000, "open": 0.2053, "high": 0.2055, "low": 0.2053, "close": 0.2055, "volume": 13367.8, "quote_volume": 2745.94727, "trades": 48, "taker_buy_volume": 11682.7, "taker_buy_quote": 2399.67821}, {"ts": 1770818040000, "open": 0.2055, "high": 0.2057, "low": 0.2052, "close": 0.2055, "volume": 13851.2, "quote_volume": 2846.16109, "trades": 24, "taker_buy_volume": 11217.1, "taker_buy_quote": 2304.97518}, {"ts": 1770818100000, "open": 0.2055, "high": 0.206, "low": 0.2055, "close": 0.2059, "volume": 10501.4, "quote_volume": 2160.69594, "trades": 30, "taker_buy_volume": 10316.8, "taker_buy_quote": 2122.6868}, {"ts": 1770818160000, "open": 0.2058, "high": 0.206, "low": 0.2058, "close": 0.206, "volume": 5657.6, "quote_volume": 1164.93408, "trades": 10, "taker_buy_volume": 5657.6, "taker_buy_quote": 1164.93408}, {"ts": 1770818220000, "open": 0.206, "high": 0.2064, "low": 0.206, "close": 0.2064, "volume": 6270.2, "quote_volume": 1292.62762, "trades": 16, "taker_buy_volume": 6215.6, "taker_buy_quote": 1281.3691}, {"ts": 1770818280000, "open": 0.2065, "high": 0.2069, "low": 0.2065, "close": 0.2069, "volume": 11511.2, "quote_volume": 2378.41323, "trades": 20, "taker_buy_volume": 10436.2, "taker_buy_quote": 2156.39737}, {"ts": 1770818340000, "open": 0.2068, "high": 0.2068, "low": 0.2067, "close": 0.2067, "volume": 3504.5, "quote_volume": 724.54032, "trades": 16, "taker_buy_volume": 3070.8, "taker_buy_quote": 634.86919}, {"ts": 1770818400000, "open": 0.2068, "high": 0.207, "low": 0.2067, "close": 0.207, "volume": 9875.9, "quote_volume": 2042.64577, "trades": 25, "taker_buy_volume": 4551.9, "taker_buy_quote": 941.7426}, {"ts": 1770818460000, "open": 0.207, "high": 0.2072, "low": 0.207, "close": 0.2072, "volume": 12226.1, "quote_volume": 2531.45193, "trades": 17, "taker_buy_volume": 9080.3, "taker_buy_quote": 1879.9221}, {"ts": 1770818520000, "open": 0.2073, "high": 0.2077, "low": 0.2073, "close": 0.2076, "volume": 25962.1, "quote_volume": 5388.2189, "trades": 51, "taker_buy_volume": 12564.9, "taker_buy_quote": 2607.09151}, {"ts": 1770818580000, "open": 0.2077, "high": 0.2084, "low": 0.2077, "close": 0.2083, "volume": 17379.0, "quote_volume": 3617.51087, "trades": 48, "taker_buy_volume": 10866.4, "taker_buy_quote": 2261.72708}, {"ts": 1770818640000, "open": 0.2083, "high": 0.2088, "low": 0.2083, "close": 0.2087, "volume": 11868.6, "quote_volume": 2475.31695, "trades": 29, "taker_buy_volume": 5803.8, "taker_buy_quote": 1210.30106}, {"ts": 1770818700000, "open": 0.2085, "high": 0.2089, "low": 0.2084, "close": 0.2087, "volume": 10667.2, "quote_volume": 2225.70475, "trades": 44, "taker_buy_volume": 5539.6, "taker_buy_quote": 1155.7659}, {"ts": 1770818760000, "open": 0.2087, "high": 0.2093, "low": 0.2084, "close": 0.2092, "volume": 21875.8, "quote_volume": 4568.87317, "trades": 54, "taker_buy_volume": 9321.6, "taker_buy_quote": 1945.27363}, {"ts": 1770818820000, "open": 0.2092, "high": 0.21, "low": 0.2092, "close": 0.2097, "volume": 22707.0, "quote_volume": 4762.0481, "trades": 51, "taker_buy_volume": 11118.6, "taker_buy_quote": 2332.57338}, {"ts": 1770818880000, "open": 0.2096, "high": 0.21, "low": 0.2096, "close": 0.21, "volume": 3811.2, "quote_volume": 799.64573, "trades": 9, "taker_buy_volume": 3000.0, "taker_buy_quote": 629.38325}, {"ts": 1770818940000, "open": 0.2096, "high": 0.2099, "low": 0.2096, "close": 0.2099, "volume": 4704.2, "quote_volume": 986.62017, "trades": 15, "taker_buy_volume": 3030.0, "taker_buy_quote": 635.697}, {"ts": 1770819000000, "open": 0.21, "high": 0.2118, "low": 0.2098, "close": 0.2113, "volume": 110406.8, "quote_volume": 23293.7618, "trades": 341, "taker_buy_volume": 77667.6, "taker_buy_quote": 16387.65087}, {"ts": 1770819060000, "open": 0.2115, "high": 0.2116, "low": 0.2111, "close": 0.2115, "volume": 19748.5, "quote_volume": 4174.04686, "trades": 71, "taker_buy_volume": 16800.5, "taker_buy_quote": 3551.13085}, {"ts": 1770819120000, "open": 0.2117, "high": 0.2118, "low": 0.2112, "close": 0.2112, "volume": 23527.5, "quote_volume": 4976.70529, "trades": 109, "taker_buy_volume": 13995.0, "taker_buy_quote": 2960.7006}, {"ts": 1770819180000, "open": 0.2113, "high": 0.2115, "low": 0.2113, "close": 0.2113, "volume": 16998.9, "quote_volume": 3593.31229, "trades": 89, "taker_buy_volume": 15371.5, "taker_buy_quote": 3249.28606}, {"ts": 1770819240000, "open": 0.2113, "high": 0.212, "low": 0.2113, "close": 0.2117, "volume": 15271.7, "quote_volume": 3230.85024, "trades": 65, "taker_buy_volume": 13785.0, "taker_buy_quote": 2916.22685}, {"ts": 1770819300000, "open": 0.212, "high": 0.2121, "low": 0.2117, "close": 0.2118, "volume": 20169.3, "quote_volume": 4274.89738, "trades": 55, "taker_buy_volume": 12454.9, "taker_buy_quote": 2639.73331}, {"ts": 1770819360000, "open": 0.2115, "high": 0.2115, "low": 0.2112, "close": 0.2112, "volume": 8364.4, "quote_volume": 1767.48204, "trades": 34, "taker_buy_volume": 7930.0, "taker_buy_quote": 1675.7092}, {"ts": 1770819420000, "open": 0.2112, "high": 0.2114, "low": 0.211, "close": 0.2114, "volume": 11480.7, "quote_volume": 2425.34426, "trades": 74, "taker_buy_volume": 11343.1, "taker_buy_quote": 2396.29422}, {"ts": 1770819480000, "open": 0.2115, "high": 0.2118, "low": 0.2113, "close": 0.2118, "volume": 21329.0, "quote_volume": 4510.32142, "trades": 83, "taker_buy_volume": 21088.6, "taker_buy_quote": 4459.47682}, {"ts": 1770819540000, "open": 0.2117, "high": 0.2118, "low": 0.2114, "close": 0.2114, "volume": 4168.2, "quote_volume": 882.06547, "trades": 40, "taker_buy_volume": 3000.0, "taker_buy_quote": 635.0}, {"ts": 1770819600000, "open": 0.2112, "high": 0.2112, "low": 0.2105, "close": 0.2105, "volume": 6853.9, "quote_volume": 1445.38436, "trades": 75, "taker_buy_volume": 4287.0, "taker_buy_quote": 904.3394}, {"ts": 1770819660000, "open": 0.2104, "high": 0.2104, "low": 0.2099, "close": 0.2101, "volume": 12328.3, "quote_volume": 2591.79769, "trades": 40, "taker_buy_volume": 10066.1, "taker_buy_quote": 2116.62446}, {"ts": 1770819720000, "open": 0.2098, "high": 0.2099, "low": 0.2091, "close": 0.2095, "volume": 37875.1, "quote_volume": 7934.71093, "trades": 78, "taker_buy_volume": 19506.3, "taker_buy_quote": 4085.37448}, {"ts": 1770819780000, "open": 0.2093, "high": 0.2094, "low": 0.2091, "close": 0.2093, "volume": 4146.3, "quote_volume": 867.99465, "trades": 22, "taker_buy_volume": 3340.0, "taker_buy_quote": 699.262}, {"ts": 1770819840000, "open": 0.2093, "high": 0.2093, "low": 0.2087, "close": 0.209, "volume": 23101.0, "quote_volume": 4827.87905, "trades": 53, "taker_buy_volume": 12757.7, "taker_buy_quote": 2666.60715}, {"ts": 1770819900000, "open": 0.209, "high": 0.2093, "low": 0.2089, "close": 0.2093, "volume": 7425.6, "quote_volume": 1552.16963, "trades": 30, "taker_buy_volume": 6760.7, "taker_buy_quote": 1413.23225}, {"ts": 1770819960000, "open": 0.2092, "high": 0.2092, "low": 0.2087, "close": 0.209, "volume": 4299.4, "quote_volume": 898.48322, "trades": 13, "taker_buy_volume": 3000.0, "taker_buy_quote": 627.0}, {"ts": 1770820020000, "open": 0.209, "high": 0.2091, "low": 0.2088, "close": 0.2091, "volume": 5060.0, "quote_volume": 1057.57783, "trades": 31, "taker_buy_volume": 4598.8, "taker_buy_quote": 961.2492}, {"ts": 1770820080000, "open": 0.2091, "high": 0.2092, "low": 0.209, "close": 0.2091, "volume": 4349.3, "quote_volume": 909.50477, "trades": 36, "taker_buy_volume": 3000.0, "taker_buy_quote": 627.4}, {"ts": 1770820140000, "open": 0.209, "high": 0.209, "low": 0.2086, "close": 0.2087, "volume": 3480.3, "quote_volume": 726.51845, "trades": 21, "taker_buy_volume": 2072.2, "taker_buy_quote": 432.37352}, {"ts": 1770820200000, "open": 0.2087, "high": 0.2091, "low": 0.2084, "close": 0.209, "volume": 1500.4, "quote_volume": 313.19853, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820260000, "open": 0.209, "high": 0.2093, "low": 0.2088, "close": 0.2093, "volume": 7126.3, "quote_volume": 1489.14542, "trades": 56, "taker_buy_volume": 5565.0, "taker_buy_quote": 1163.0259}, {"ts": 1770820320000, "open": 0.2092, "high": 0.2092, "low": 0.2086, "close": 0.2089, "volume": 7712.1, "quote_volume": 1610.67962, "trades": 76, "taker_buy_volume": 5717.0, "taker_buy_quote": 1194.09695}, {"ts": 1770820380000, "open": 0.2088, "high": 0.2088, "low": 0.2083, "close": 0.2086, "volume": 7207.2, "quote_volume": 1502.98496, "trades": 59, "taker_buy_volume": 5091.0, "taker_buy_quote": 1061.8873}, {"ts": 1770820440000, "open": 0.2086, "high": 0.2086, "low": 0.207, "close": 0.2077, "volume": 60201.6, "quote_volume": 12485.13244, "trades": 90, "taker_buy_volume": 41193.8, "taker_buy_quote": 8542.15693}, {"ts": 1770820500000, "open": 0.2073, "high": 0.2074, "low": 0.2069, "close": 0.2069, "volume": 5101.1, "quote_volume": 1056.90308, "trades": 25, "taker_buy_volume": 4237.4, "taker_buy_quote": 878.09333}, {"ts": 1770820560000, "open": 0.2072, "high": 0.2074, "low": 0.2065, "close": 0.2065, "volume": 11649.2, "quote_volume": 2411.56797, "trades": 79, "taker_buy_volume": 10295.4, "taker_buy_quote": 2131.57651}, {"ts": 1770820620000, "open": 0.2065, "high": 0.2072, "low": 0.2063, "close": 0.207, "volume": 8801.0, "quote_volume": 1820.71503, "trades": 61, "taker_buy_volume": 6599.3, "taker_buy_quote": 1365.5478}, {"ts": 1770820680000, "open": 0.2069, "high": 0.2069, "low": 0.2063, "close": 0.2064, "volume": 6110.3, "quote_volume": 1262.83685, "trades": 74, "taker_buy_volume": 4738.2, "taker_buy_quote": 979.21654}, {"ts": 1770820740000, "open": 0.2065, "high": 0.2065, "low": 0.206, "close": 0.206, "volume": 10433.3, "quote_volume": 2152.51419, "trades": 69, "taker_buy_volume": 8205.9, "taker_buy_quote": 1692.78261}, {"ts": 1770820800000, "open": 0.206, "high": 0.2064, "low": 0.2059, "close": 0.2061, "volume": 5977.6, "quote_volume": 1232.33455, "trades": 43, "taker_buy_volume": 5112.0, "taker_buy_quote": 1053.911}, {"ts": 1770820860000, "open": 0.2061, "high": 0.2063, "low": 0.2057, "close": 0.2057, "volume": 13239.4, "quote_volume": 2725.53148, "trades": 49, "taker_buy_volume": 6266.8, "taker_buy_quote": 1290.24076}, {"ts": 1770820920000, "open": 0.2058, "high": 0.206, "low": 0.2053, "close": 0.2056, "volume": 23475.3, "quote_volume": 4827.07288, "trades": 53, "taker_buy_volume": 7833.5, "taker_buy_quote": 1609.60713}, {"ts": 1770820980000, "open": 0.2056, "high": 0.2058, "low": 0.2055, "close": 0.2057, "volume": 16117.0, "quote_volume": 3314.07093, "trades": 57, "taker_buy_volume": 9120.8, "taker_buy_quote": 1875.97901}, {"ts": 1770821040000, "open": 0.206, "high": 0.2063, "low": 0.206, "close": 0.2061, "volume": 5187.7, "quote_volume": 1069.23876, "trades": 23, "taker_buy_volume": 3000.0, "taker_buy_quote": 618.42775}, {"ts": 1770821100000, "open": 0.206, "high": 0.2064, "low": 0.2057, "close": 0.2061, "volume": 5007.9, "quote_volume": 1032.20771, "trades": 30, "taker_buy_volume": 4099.3, "taker_buy_quote": 845.05302}, {"ts": 1770821160000, "open": 0.2062, "high": 0.2065, "low": 0.2054, "close": 0.2055, "volume": 7117.7, "quote_volume": 1466.89191, "trades": 59, "taker_buy_volume": 4768.0, "taker_buy_quote": 982.3616}, {"ts": 1770821220000, "open": 0.2055, "high": 0.2056, "low": 0.2054, "close": 0.2054, "volume": 3543.4, "quote_volume": 728.30579, "trades": 21, "taker_buy_volume": 3000.0, "taker_buy_quote": 616.65559}, {"ts": 1770821280000, "open": 0.2053, "high": 0.2054, "low": 0.2053, "close": 0.2054, "volume": 4736.4, "quote_volume": 972.74475, "trades": 16, "taker_buy_volume": 3803.3, "taker_buy_quote": 781.17932}, {"ts": 1770821340000, "open": 0.2055, "high": 0.2056, "low": 0.2049, "close": 0.2051, "volume": 19109.2, "quote_volume": 3920.49298, "trades": 84, "taker_buy_volume": 8606.8, "taker_buy_quote": 1765.80734}, {"ts": 1770821400000, "open": 0.205, "high": 0.2052, "low": 0.2045, "close": 0.2045, "volume": 8575.5, "quote_volume": 1756.34131, "trades": 65, "taker_buy_volume": 6212.4, "taker_buy_quote": 1271.97704}, {"ts": 1770821460000, "open": 0.2046, "high": 0.2054, "low": 0.2046, "close": 0.2053, "volume": 3190.4, "quote_volume": 654.12172, "trades": 16, "taker_buy_volume": 3032.4, "taker_buy_quote": 621.67168}, {"ts": 1770821520000, "open": 0.2053, "high": 0.2057, "low": 0.2052, "close": 0.2057, "volume": 7233.7, "quote_volume": 1486.38808, "trades": 35, "taker_buy_volume": 5183.0, "taker_buy_quote": 1064.9076}, {"ts": 1770821580000, "open": 0.2056, "high": 0.2059, "low": 0.2056, "close": 0.2057, "volume": 5244.2, "quote_volume": 1078.77133, "trades": 41, "taker_buy_volume": 3583.0, "taker_buy_quote": 737.18235}, {"ts": 1770821640000, "open": 0.2059, "high": 0.2061, "low": 0.2059, "close": 0.206, "volume": 4748.1, "quote_volume": 978.12119, "trades": 33, "taker_buy_volume": 4138.5, "taker_buy_quote": 852.59008}, {"ts": 1770821700000, "open": 0.2059, "high": 0.2061, "low": 0.2057, "close": 0.2057, "volume": 9936.0, "quote_volume": 2045.43854, "trades": 52, "taker_buy_volume": 4832.0, "taker_buy_quote": 995.01995}, {"ts": 1770821760000, "open": 0.2056, "high": 0.2057, "low": 0.2052, "close": 0.2052, "volume": 5764.6, "quote_volume": 1184.6644, "trades": 40, "taker_buy_volume": 4583.0, "taker_buy_quote": 942.1065}, {"ts": 1770821820000, "open": 0.2051, "high": 0.2051, "low": 0.2041, "close": 0.2043, "volume": 15695.0, "quote_volume": 3206.91982, "trades": 72, "taker_buy_volume": 5493.5, "taker_buy_quote": 1122.22537}, {"ts": 1770821880000, "open": 0.2044, "high": 0.2045, "low": 0.2041, "close": 0.2042, "volume": 6323.7, "quote_volume": 1292.07729, "trades": 24, "taker_buy_volume": 3583.0, "taker_buy_quote": 732.3235}, {"ts": 1770821940000, "open": 0.2042, "high": 0.2045, "low": 0.2042, "close": 0.2045, "volume": 5230.3, "quote_volume": 1069.17332, "trades": 18, "taker_buy_volume": 4000.0, "taker_buy_quote": 817.7}, {"ts": 1770822000000, "open": 0.2046, "high": 0.2047, "low": 0.2039, "close": 0.2039, "volume": 7558.5, "quote_volume": 1544.53877, "trades": 33, "taker_buy_volume": 3107.9, "taker_buy_quote": 635.47488}, {"ts": 1770822060000, "open": 0.2045, "high": 0.2056, "low": 0.2045, "close": 0.2054, "volume": 5887.9, "quote_volume": 1207.71993, "trades": 27, "taker_buy_volume": 3523.7, "taker_buy_quote": 722.16071}, {"ts": 1770822120000, "open": 0.2052, "high": 0.2052, "low": 0.2048, "close": 0.2049, "volume": 5895.5, "quote_volume": 1208.44551, "trades": 30, "taker_buy_volume": 4500.0, "taker_buy_quote": 922.20139}, {"ts": 1770822180000, "open": 0.2048, "high": 0.2053, "low": 0.2048, "close": 0.2049, "volume": 7687.6, "quote_volume": 1576.59562, "trades": 50, "taker_buy_volume": 5639.4, "taker_buy_quote": 1156.46771}, {"ts": 1770822240000, "open": 0.2045, "high": 0.2045, "low": 0.2044, "close": 0.2045, "volume": 8385.7, "quote_volume": 1714.63111, "trades": 65, "taker_buy_volume": 6499.0, "taker_buy_quote": 1328.8789}, {"ts": 1770822300000, "open": 0.2045, "high": 0.2048, "low": 0.2043, "close": 0.2048, "volume": 6868.1, "quote_volume": 1404.86782, "trades": 50, "taker_buy_volume": 6417.0, "taker_buy_quote": 1312.62779}, {"ts": 1770822360000, "open": 0.2048, "high": 0.2051, "low": 0.2038, "close": 0.2039, "volume": 32398.8, "quote_volume": 6635.32231, "trades": 68, "taker_buy_volume": 20662.3, "taker_buy_quote": 4230.78658}, {"ts": 1770822420000, "open": 0.2038, "high": 0.2039, "low": 0.2032, "close": 0.2033, "volume": 14113.7, "quote_volume": 2870.41806, "trades": 68, "taker_buy_volume": 10341.0, "taker_buy_quote": 2103.44474}, {"ts": 1770822480000, "open": 0.2032, "high": 0.2032, "low": 0.2024, "close": 0.2024, "volume": 11484.6, "quote_volume": 2329.44568, "trades": 42, "taker_buy_volume": 6000.0, "taker_buy_quote": 1217.0584}, {"ts": 1770822540000, "open": 0.2023, "high": 0.2025, "low": 0.202, "close": 0.2021, "volume": 11626.1, "quote_volume": 2350.18547, "trades": 47, "taker_buy_volume": 8471.7, "taker_buy_quote": 1712.72097}, {"ts": 1770822600000, "open": 0.202, "high": 0.2032, "low": 0.202, "close": 0.2031, "volume": 8863.8, "quote_volume": 1797.06978, "trades": 60, "taker_buy_volume": 5683.3, "taker_buy_quote": 1151.86619}, {"ts": 1770822660000, "open": 0.203, "high": 0.2032, "low": 0.2029, "close": 0.2032, "volume": 6939.5, "quote_volume": 1409.12781, "trades": 34, "taker_buy_volume": 6479.8, "taker_buy_quote": 1315.80089}, {"ts": 1770822720000, "open": 0.2032, "high": 0.2032, "low": 0.2021, "close": 0.2021, "volume": 6860.8, "quote_volume": 1389.46301, "trades": 30, "taker_buy_volume": 4562.8, "taker_buy_quote": 923.97766}, {"ts": 1770822780000, "open": 0.2023, "high": 0.2024, "low": 0.2019, "close": 0.2019, "volume": 6741.5, "quote_volume": 1362.25549, "trades": 34, "taker_buy_volume": 4833.0, "taker_buy_quote": 976.6494}, {"ts": 1770822840000, "open": 0.2019, "high": 0.2031, "low": 0.2019, "close": 0.2031, "volume": 10793.6, "quote_volume": 2186.16838, "trades": 57, "taker_buy_volume": 8170.5, "taker_buy_quote": 1654.6078}, {"ts": 1770822900000, "open": 0.2032, "high": 0.2038, "low": 0.2029, "close": 0.2034, "volume": 8104.0, "quote_volume": 1647.61701, "trades": 52, "taker_buy_volume": 6999.0, "taker_buy_quote": 1423.26124}, {"ts": 1770822960000, "open": 0.203, "high": 0.2033, "low": 0.2027, "close": 0.2027, "volume": 9049.3, "quote_volume": 1837.59153, "trades": 57, "taker_buy_volume": 5560.8, "taker_buy_quote": 1129.47987}, {"ts": 1770823020000, "open": 0.2028, "high": 0.2035, "low": 0.2028, "close": 0.2034, "volume": 9939.5, "quote_volume": 2019.61811, "trades": 66, "taker_buy_volume": 7668.0, "taker_buy_quote": 1558.21419}, {"ts": 1770823080000, "open": 0.2038, "high": 0.204, "low": 0.2031, "close": 0.204, "volume": 7943.4, "quote_volume": 1617.57552, "trades": 49, "taker_buy_volume": 6595.0, "taker_buy_quote": 1343.45169}, {"ts": 1770823140000, "open": 0.204, "high": 0.2041, "low": 0.2037, "close": 0.2038, "volume": 8110.7, "quote_volume": 1654.0416, "trades": 36, "taker_buy_volume": 5083.0, "taker_buy_quote": 1036.6571}, {"ts": 1770823200000, "open": 0.2036, "high": 0.2038, "low": 0.2035, "close": 0.2037, "volume": 7906.8, "quote_volume": 1609.89995, "trades": 41, "taker_buy_volume": 4750.0, "taker_buy_quote": 967.25969}, {"ts": 1770823260000, "open": 0.2034, "high": 0.2046, "low": 0.2032, "close": 0.2046, "volume": 9272.0, "quote_volume": 1891.36394, "trades": 43, "taker_buy_volume": 6492.2, "taker_buy_quote": 1324.14117}, {"ts": 1770823320000, "open": 0.2046, "high": 0.2053, "low": 0.2046, "close": 0.2047, "volume": 8397.8, "quote_volume": 1720.46386, "trades": 43, "taker_buy_volume": 5584.6, "taker_buy_quote": 1144.5467}, {"ts": 1770823380000, "open": 0.2049, "high": 0.2051, "low": 0.2044, "close": 0.2047, "volume": 10536.0, "quote_volume": 2157.32367, "trades": 38, "taker_buy_volume": 8202.1, "taker_buy_quote": 1679.40916}, {"ts": 1770823440000, "open": 0.2047, "high": 0.2048, "low": 0.2043, "close": 0.2045, "volume": 7820.2, "quote_volume": 1599.50412, "trades": 45, "taker_buy_volume": 5074.1, "taker_buy_quote": 1037.81403}, {"ts": 1770823500000, "open": 0.2044, "high": 0.205, "low": 0.2044, "close": 0.2049, "volume": 13362.8, "quote_volume": 2734.81884, "trades": 44, "taker_buy_volume": 6595.6, "taker_buy_quote": 1350.6251}, {"ts": 1770823560000, "open": 0.2046, "high": 0.2048, "low": 0.204, "close": 0.2041, "volume": 6927.5, "quote_volume": 1416.17667, "trades": 32, "taker_buy_volume": 5323.0, "taker_buy_quote": 1088.21134}, {"ts": 1770823620000, "open": 0.2039, "high": 0.2043, "low": 0.2036, "close": 0.2038, "volume": 10661.5, "quote_volume": 2173.06489, "trades": 54, "taker_buy_volume": 5211.9, "taker_buy_quote": 1062.96842}, {"ts": 1770823680000, "open": 0.204, "high": 0.2047, "low": 0.204, "close": 0.2042, "volume": 21645.1, "quote_volume": 4422.7799, "trades": 71, "taker_buy_volume": 6783.1, "taker_buy_quote": 1386.05835}, {"ts": 1770823740000, "open": 0.2041, "high": 0.2046, "low": 0.2041, "close": 0.2041, "volume": 5568.1, "quote_volume": 1137.39202, "trades": 35, "taker_buy_volume": 5241.4, "taker_buy_quote": 1070.69915}, {"ts": 1770823800000, "open": 0.204, "high": 0.2042, "low": 0.2039, "close": 0.204, "volume": 7313.1, "quote_volume": 1492.61956, "trades": 36, "taker_buy_volume": 5058.2, "taker_buy_quote": 1032.51589}, {"ts": 1770823860000, "open": 0.2041, "high": 0.2045, "low": 0.2038, "close": 0.2045, "volume": 8395.5, "quote_volume": 1714.33679, "trades": 22, "taker_buy_volume": 6332.0, "taker_buy_quote": 1293.3863}, {"ts": 1770823920000, "open": 0.2043, "high": 0.2043, "low": 0.204, "close": 0.2043, "volume": 2532.2, "quote_volume": 517.03907, "trades": 22, "taker_buy_volume": 2315.3, "taker_buy_quote": 472.74959}, {"ts": 1770823980000, "open": 0.2043, "high": 0.2043, "low": 0.2041, "close": 0.2043, "volume": 7668.8, "quote_volume": 1565.32948, "trades": 26, "taker_buy_volume": 599.6, "taker_buy_quote": 122.46012}, {"ts": 1770824040000, "open": 0.2041, "high": 0.2044, "low": 0.2041, "close": 0.2044, "volume": 1463.2, "quote_volume": 298.86978, "trades": 23, "taker_buy_volume": 1014.0, "taker_buy_quote": 207.0754}, {"ts": 1770824100000, "open": 0.2046, "high": 0.2046, "low": 0.2045, "close": 0.2045, "volume": 241.5, "quote_volume": 49.3943, "trades": 5, "taker_buy_volume": 166.0, "taker_buy_quote": 33.947}, {"ts": 1770824160000, "open": 0.205, "high": 0.205, "low": 0.2043, "close": 0.2043, "volume": 1560.6, "quote_volume": 319.65974, "trades": 26, "taker_buy_volume": 68.4, "taker_buy_quote": 13.98096}, {"ts": 1770824220000, "open": 0.2043, "high": 0.2046, "low": 0.2041, "close": 0.2046, "volume": 3768.2, "quote_volume": 769.82467, "trades": 23, "taker_buy_volume": 3487.3, "taker_buy_quote": 712.42219}, {"ts": 1770824280000, "open": 0.2043, "high": 0.2044, "low": 0.2043, "close": 0.2044, "volume": 388.3, "quote_volume": 79.35192, "trades": 7, "taker_buy_volume": 166.0, "taker_buy_quote": 33.9138}, {"ts": 1770824340000, "open": 0.2043, "high": 0.2046, "low": 0.2043, "close": 0.2046, "volume": 918.2, "quote_volume": 187.73483, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824400000, "open": 0.2047, "high": 0.2047, "low": 0.2046, "close": 0.2046, "volume": 264.7, "quote_volume": 54.16867, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824460000, "open": 0.2052, "high": 0.2053, "low": 0.2046, "close": 0.2046, "volume": 3879.7, "quote_volume": 795.98297, "trades": 29, "taker_buy_volume": 3457.5, "taker_buy_quote": 709.38959}, {"ts": 1770824520000, "open": 0.2046, "high": 0.2051, "low": 0.2043, "close": 0.205, "volume": 544.2, "quote_volume": 111.3981, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824580000, "open": 0.205, "high": 0.205, "low": 0.2048, "close": 0.205, "volume": 771.1, "quote_volume": 158.05164, "trades": 18, "taker_buy_volume": 550.7, "taker_buy_quote": 112.8769}, {"ts": 1770824640000, "open": 0.2051, "high": 0.2053, "low": 0.2051, "close": 0.2052, "volume": 1765.2, "quote_volume": 362.29835, "trades": 23, "taker_buy_volume": 496.8, "taker_buy_quote": 101.93185}, {"ts": 1770824700000, "open": 0.2052, "high": 0.2052, "low": 0.2051, "close": 0.2051, "volume": 128.1, "quote_volume": 26.27844, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824760000, "open": 0.2049, "high": 0.2049, "low": 0.2043, "close": 0.2043, "volume": 686.7, "quote_volume": 140.44353, "trades": 18, "taker_buy_volume": 61.8, "taker_buy_quote": 12.62574}, {"ts": 1770824820000, "open": 0.2042, "high": 0.2045, "low": 0.2042, "close": 0.2045, "volume": 4357.0, "quote_volume": 890.01953, "trades": 15, "taker_buy_volume": 3302.9, "taker_buy_quote": 674.47708}, {"ts": 1770824880000, "open": 0.2045, "high": 0.2045, "low": 0.2041, "close": 0.2041, "volume": 845.3, "quote_volume": 172.59263, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824940000, "open": 0.2039, "high": 0.2039, "low": 0.2037, "close": 0.2037, "volume": 541.0, "quote_volume": 110.26062, "trades": 17, "taker_buy_volume": 178.8, "taker_buy_quote": 36.43944}, {"ts": 1770825000000, "open": 0.2036, "high": 0.2036, "low": 0.2032, "close": 0.2032, "volume": 3781.5, "quote_volume": 768.9988, "trades": 18, "taker_buy_volume": 1684.1, "taker_buy_quote": 342.31073}, {"ts": 1770825060000, "open": 0.2032, "high": 0.2037, "low": 0.2032, "close": 0.2035, "volume": 464.3, "quote_volume": 94.48139, "trades": 11, "taker_buy_volume": 83.0, "taker_buy_quote": 16.9071}, {"ts": 1770825120000, "open": 0.2039, "high": 0.2042, "low": 0.2037, "close": 0.2041, "volume": 5837.3, "quote_volume": 1190.33063, "trades": 21, "taker_buy_volume": 3508.7, "taker_buy_quote": 715.8956}, {"ts": 1770825180000, "open": 0.2041, "high": 0.2043, "low": 0.2041, "close": 0.2043, "volume": 465.7, "quote_volume": 95.10537, "trades": 14, "taker_buy_volume": 111.2, "taker_buy_quote": 22.70704}, {"ts": 1770825240000, "open": 0.2045, "high": 0.2045, "low": 0.2045, "close": 0.2045, "volume": 132.7, "quote_volume": 27.13715, "trades": 1, "taker_buy_volume": 132.7, "taker_buy_quote": 27.13715}, {"ts": 1770825300000, "open": 0.2044, "high": 0.2047, "low": 0.2044, "close": 0.2047, "volume": 1653.3, "quote_volume": 338.36841, "trades": 9, "taker_buy_volume": 269.0, "taker_buy_quote": 55.0643}, {"ts": 1770825360000, "open": 0.2049, "high": 0.2052, "low": 0.2049, "close": 0.205, "volume": 861.7, "quote_volume": 176.7761, "trades": 11, "taker_buy_volume": 609.0, "taker_buy_quote": 124.9668}, {"ts": 1770825420000, "open": 0.2049, "high": 0.2052, "low": 0.2049, "close": 0.2051, "volume": 343.6, "quote_volume": 70.47289, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825480000, "open": 0.2051, "high": 0.2051, "low": 0.2051, "close": 0.2051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825540000, "open": 0.205, "high": 0.205, "low": 0.2048, "close": 0.2048, "volume": 939.6, "quote_volume": 192.5037, "trades": 16, "taker_buy_volume": 431.2, "taker_buy_quote": 88.30976}, {"ts": 1770825600000, "open": 0.2049, "high": 0.2049, "low": 0.2048, "close": 0.2048, "volume": 263.8, "quote_volume": 54.04446, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825660000, "open": 0.2048, "high": 0.2048, "low": 0.2048, "close": 0.2048, "volume": 254.2, "quote_volume": 52.06016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825720000, "open": 0.2052, "high": 0.2054, "low": 0.2052, "close": 0.2054, "volume": 8237.8, "quote_volume": 1690.45367, "trades": 8, "taker_buy_volume": 226.0, "taker_buy_quote": 46.4204}, {"ts": 1770825780000, "open": 0.2052, "high": 0.2054, "low": 0.2052, "close": 0.2053, "volume": 308.5, "quote_volume": 63.34174, "trades": 8, "taker_buy_volume": 52.6, "taker_buy_quote": 10.79878}, {"ts": 1770825840000, "open": 0.2051, "high": 0.2057, "low": 0.2051, "close": 0.2057, "volume": 1193.2, "quote_volume": 245.21054, "trades": 10, "taker_buy_volume": 903.1, "taker_buy_quote": 185.58705}, {"ts": 1770825900000, "open": 0.2057, "high": 0.2057, "low": 0.2056, "close": 0.2057, "volume": 307.7, "quote_volume": 63.28618, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825960000, "open": 0.2058, "high": 0.2059, "low": 0.2058, "close": 0.2059, "volume": 2102.9, "quote_volume": 432.97663, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826020000, "open": 0.2059, "high": 0.2059, "low": 0.2056, "close": 0.2056, "volume": 2115.7, "quote_volume": 435.12292, "trades": 12, "taker_buy_volume": 869.8, "taker_buy_quote": 178.94046}, {"ts": 1770826080000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 903.1, "quote_volume": 185.94829, "trades": 1, "taker_buy_volume": 903.1, "taker_buy_quote": 185.94829}, {"ts": 1770826140000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 245.3, "quote_volume": 50.48274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826200000, "open": 0.206, "high": 0.2067, "low": 0.2058, "close": 0.2065, "volume": 6305.0, "quote_volume": 1300.16159, "trades": 22, "taker_buy_volume": 2282.9, "taker_buy_quote": 470.3106}, {"ts": 1770826260000, "open": 0.2068, "high": 0.2069, "low": 0.2067, "close": 0.2069, "volume": 2919.4, "quote_volume": 603.73192, "trades": 8, "taker_buy_volume": 1806.2, "taker_buy_quote": 373.52216}, {"ts": 1770826320000, "open": 0.2072, "high": 0.2077, "low": 0.2071, "close": 0.2073, "volume": 3718.2, "quote_volume": 771.61215, "trades": 23, "taker_buy_volume": 2917.7, "taker_buy_quote": 605.70285}, {"ts": 1770826380000, "open": 0.2076, "high": 0.2078, "low": 0.2075, "close": 0.2078, "volume": 8923.2, "quote_volume": 1853.3769, "trades": 13, "taker_buy_volume": 1099.1, "taker_buy_quote": 228.35678}, {"ts": 1770826440000, "open": 0.2076, "high": 0.2077, "low": 0.2076, "close": 0.2076, "volume": 646.0, "quote_volume": 134.12694, "trades": 8, "taker_buy_volume": 104.7, "taker_buy_quote": 21.73572}, {"ts": 1770826500000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2076, "volume": 11514.7, "quote_volume": 2392.67522, "trades": 36, "taker_buy_volume": 83.0, "taker_buy_quote": 17.2308}, {"ts": 1770826560000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 728.8, "quote_volume": 151.27175, "trades": 9, "taker_buy_volume": 166.0, "taker_buy_quote": 34.4616}, {"ts": 1770826620000, "open": 0.2076, "high": 0.2076, "low": 0.2072, "close": 0.2072, "volume": 2235.5, "quote_volume": 463.83851, "trades": 15, "taker_buy_volume": 166.0, "taker_buy_quote": 34.4201}, {"ts": 1770826680000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826740000, "open": 0.2074, "high": 0.2074, "low": 0.2073, "close": 0.2073, "volume": 717.5, "quote_volume": 148.74748, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826800000, "open": 0.2076, "high": 0.208, "low": 0.2076, "close": 0.208, "volume": 1519.7, "quote_volume": 315.57168, "trades": 17, "taker_buy_volume": 737.4, "taker_buy_quote": 153.11744}, {"ts": 1770826860000, "open": 0.2081, "high": 0.2083, "low": 0.2074, "close": 0.2074, "volume": 757.0, "quote_volume": 157.46053, "trades": 26, "taker_buy_volume": 307.4, "taker_buy_quote": 63.92352}, {"ts": 1770826920000, "open": 0.2073, "high": 0.2076, "low": 0.2072, "close": 0.2076, "volume": 1338.8, "quote_volume": 277.57594, "trades": 17, "taker_buy_volume": 1193.9, "taker_buy_quote": 247.51207}, {"ts": 1770826980000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 166.1, "quote_volume": 34.51558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827040000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 863.1, "quote_volume": 179.5248, "trades": 7, "taker_buy_volume": 83.0, "taker_buy_quote": 17.264}, {"ts": 1770827100000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 587.2, "quote_volume": 122.05386, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827160000, "open": 0.2076, "high": 0.2076, "low": 0.2069, "close": 0.207, "volume": 12826.0, "quote_volume": 2656.31354, "trades": 24, "taker_buy_volume": 7398.4, "taker_buy_quote": 1531.4771}, {"ts": 1770827220000, "open": 0.2065, "high": 0.2066, "low": 0.2065, "close": 0.2066, "volume": 9915.0, "quote_volume": 2048.18325, "trades": 4, "taker_buy_volume": 9915.0, "taker_buy_quote": 2048.18325}, {"ts": 1770827280000, "open": 0.2067, "high": 0.2067, "low": 0.2061, "close": 0.2063, "volume": 19457.6, "quote_volume": 4017.61578, "trades": 37, "taker_buy_volume": 3126.5, "taker_buy_quote": 645.52366}, {"ts": 1770827340000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 47.0, "quote_volume": 9.6961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827400000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 549.1, "quote_volume": 113.22442, "trades": 11, "taker_buy_volume": 83.0, "taker_buy_quote": 17.1146}, {"ts": 1770827460000, "open": 0.2065, "high": 0.2065, "low": 0.2064, "close": 0.2064, "volume": 252.5, "quote_volume": 52.13295, "trades": 5, "taker_buy_volume": 83.0, "taker_buy_quote": 17.1312}, {"ts": 1770827520000, "open": 0.2065, "high": 0.2065, "low": 0.2062, "close": 0.2062, "volume": 645.8, "quote_volume": 133.24513, "trades": 14, "taker_buy_volume": 251.1, "taker_buy_quote": 51.80193}, {"ts": 1770827580000, "open": 0.206, "high": 0.2062, "low": 0.206, "close": 0.2062, "volume": 263.1, "quote_volume": 54.23462, "trades": 4, "taker_buy_volume": 83.0, "taker_buy_quote": 17.098}, {"ts": 1770827640000, "open": 0.2062, "high": 0.2062, "low": 0.2059, "close": 0.2059, "volume": 2602.8, "quote_volume": 536.17567, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827700000, "open": 0.2061, "high": 0.2061, "low": 0.2053, "close": 0.2053, "volume": 3044.5, "quote_volume": 625.40076, "trades": 21, "taker_buy_volume": 191.0, "taker_buy_quote": 39.2372}, {"ts": 1770827760000, "open": 0.2055, "high": 0.2055, "low": 0.2053, "close": 0.2053, "volume": 232.4, "quote_volume": 47.73302, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827820000, "open": 0.2052, "high": 0.2055, "low": 0.2049, "close": 0.2049, "volume": 35753.9, "quote_volume": 7338.64388, "trades": 33, "taker_buy_volume": 23750.4, "taker_buy_quote": 4875.98808}, {"ts": 1770827880000, "open": 0.2047, "high": 0.2049, "low": 0.2047, "close": 0.2048, "volume": 3268.2, "quote_volume": 669.48231, "trades": 16, "taker_buy_volume": 83.0, "taker_buy_quote": 16.9901}, {"ts": 1770827940000, "open": 0.2049, "high": 0.2051, "low": 0.2047, "close": 0.2051, "volume": 1331.8, "quote_volume": 272.81137, "trades": 12, "taker_buy_volume": 83.0, "taker_buy_quote": 17.0233}, {"ts": 1770828000000, "open": 0.2054, "high": 0.2058, "low": 0.2054, "close": 0.2057, "volume": 876.1, "quote_volume": 180.1442, "trades": 18, "taker_buy_volume": 308.9, "taker_buy_quote": 63.46958}, {"ts": 1770828060000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828120000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 269.4, "quote_volume": 55.3617, "trades": 12, "taker_buy_volume": 83.0, "taker_buy_quote": 17.0565}, {"ts": 1770828180000, "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 838.8, "quote_volume": 172.28952, "trades": 10, "taker_buy_volume": 83.0, "taker_buy_quote": 17.0482}, {"ts": 1770828240000, "open": 0.2053, "high": 0.2054, "low": 0.2048, "close": 0.2048, "volume": 8065.6, "quote_volume": 1655.22035, "trades": 20, "taker_buy_volume": 2373.0, "taker_buy_quote": 487.1686}, {"ts": 1770828300000, "open": 0.2048, "high": 0.2048, "low": 0.2048, "close": 0.2048, "volume": 3459.2, "quote_volume": 708.44416, "trades": 17, "taker_buy_volume": 2378.8, "taker_buy_quote": 487.17824}, {"ts": 1770828360000, "open": 0.2049, "high": 0.2052, "low": 0.2049, "close": 0.2051, "volume": 10203.7, "quote_volume": 2092.11903, "trades": 12, "taker_buy_volume": 9735.2, "taker_buy_quote": 1996.09628}, {"ts": 1770828420000, "open": 0.205, "high": 0.2052, "low": 0.205, "close": 0.2052, "volume": 1221.0, "quote_volume": 250.32154, "trades": 13, "taker_buy_volume": 83.0, "taker_buy_quote": 17.015}, {"ts": 1770828480000, "open": 0.205, "high": 0.205, "low": 0.2046, "close": 0.2046, "volume": 365.9, "quote_volume": 74.95404, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828540000, "open": 0.2045, "high": 0.2045, "low": 0.204, "close": 0.204, "volume": 2681.0, "quote_volume": 547.65234, "trades": 18, "taker_buy_volume": 2405.5, "taker_buy_quote": 491.40586}, {"ts": 1770828600000, "open": 0.204, "high": 0.2044, "low": 0.2038, "close": 0.2044, "volume": 15155.3, "quote_volume": 3095.71486, "trades": 42, "taker_buy_volume": 14672.9, "taker_buy_quote": 2997.31352}, {"ts": 1770828660000, "open": 0.2045, "high": 0.2045, "low": 0.2041, "close": 0.2041, "volume": 1740.8, "quote_volume": 355.69675, "trades": 15, "taker_buy_volume": 83.0, "taker_buy_quote": 16.9569}, {"ts": 1770828720000, "open": 0.2041, "high": 0.2041, "low": 0.2041, "close": 0.2041, "volume": 60.6, "quote_volume": 12.36846, "trades": 2, "taker_buy_volume": 29.0, "taker_buy_quote": 5.9189}, {"ts": 1770828780000, "open": 0.2044, "high": 0.2045, "low": 0.2044, "close": 0.2044, "volume": 3291.7, "quote_volume": 672.83271, "trades": 18, "taker_buy_volume": 3098.2, "taker_buy_quote": 633.28131}, {"ts": 1770828840000, "open": 0.2044, "high": 0.2046, "low": 0.2044, "close": 0.2046, "volume": 289.6, "quote_volume": 59.234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828900000, "open": 0.2047, "high": 0.2048, "low": 0.2047, "close": 0.2048, "volume": 219.1, "quote_volume": 44.8609, "trades": 5, "taker_buy_volume": 111.3, "taker_buy_quote": 22.79424}, {"ts": 1770828960000, "open": 0.2048, "high": 0.2048, "low": 0.2046, "close": 0.2046, "volume": 248.2, "quote_volume": 50.80794, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829020000, "open": 0.2046, "high": 0.2047, "low": 0.2045, "close": 0.2046, "volume": 358.4, "quote_volume": 73.33833, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829080000, "open": 0.2046, "high": 0.2046, "low": 0.2045, "close": 0.2045, "volume": 181.2, "quote_volume": 37.06487, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829140000, "open": 0.2045, "high": 0.2045, "low": 0.2045, "close": 0.2045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829200000, "open": 0.2043, "high": 0.2043, "low": 0.204, "close": 0.204, "volume": 8947.4, "quote_volume": 1827.10612, "trades": 19, "taker_buy_volume": 224.5, "taker_buy_quote": 45.86535}, {"ts": 1770829260000, "open": 0.2043, "high": 0.2043, "low": 0.2037, "close": 0.2037, "volume": 672.8, "quote_volume": 137.16322, "trades": 10, "taker_buy_volume": 452.2, "taker_buy_quote": 92.15836}, {"ts": 1770829320000, "open": 0.2038, "high": 0.2038, "low": 0.2037, "close": 0.2037, "volume": 145.1, "quote_volume": 29.56391, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829380000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 83.8, "quote_volume": 17.07844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829440000, "open": 0.2039, "high": 0.2039, "low": 0.2037, "close": 0.2037, "volume": 115.8, "quote_volume": 23.5993, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829500000, "open": 0.2035, "high": 0.2035, "low": 0.2032, "close": 0.2034, "volume": 1021.9, "quote_volume": 207.72557, "trades": 13, "taker_buy_volume": 108.2, "taker_buy_quote": 22.00788}, {"ts": 1770829560000, "open": 0.2034, "high": 0.2036, "low": 0.2034, "close": 0.2035, "volume": 291.5, "quote_volume": 59.32413, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829620000, "open": 0.2035, "high": 0.2037, "low": 0.2035, "close": 0.2037, "volume": 8661.3, "quote_volume": 1764.0768, "trades": 10, "taker_buy_volume": 8364.0, "taker_buy_quote": 1703.5666}, {"ts": 1770829680000, "open": 0.2038, "high": 0.2038, "low": 0.2037, "close": 0.2037, "volume": 302.3, "quote_volume": 61.59785, "trades": 9, "taker_buy_volume": 97.0, "taker_buy_quote": 19.7686}, {"ts": 1770829740000, "open": 0.204, "high": 0.204, "low": 0.2037, "close": 0.2039, "volume": 7919.9, "quote_volume": 1614.14572, "trades": 15, "taker_buy_volume": 92.8, "taker_buy_quote": 18.92192}, {"ts": 1770829800000, "open": 0.2039, "high": 0.204, "low": 0.2039, "close": 0.2039, "volume": 337.9, "quote_volume": 68.91094, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829860000, "open": 0.2039, "high": 0.204, "low": 0.2037, "close": 0.2037, "volume": 297.3, "quote_volume": 60.61826, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829920000, "open": 0.2043, "high": 0.2043, "low": 0.2042, "close": 0.2042, "volume": 740.3, "quote_volume": 151.19572, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829980000, "open": 0.2042, "high": 0.2042, "low": 0.204, "close": 0.204, "volume": 280.7, "quote_volume": 57.29625, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830040000, "open": 0.2042, "high": 0.2042, "low": 0.2041, "close": 0.2041, "volume": 217.8, "quote_volume": 44.46568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830100000, "open": 0.2041, "high": 0.2041, "low": 0.204, "close": 0.204, "volume": 218.4, "quote_volume": 44.56569, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830160000, "open": 0.2042, "high": 0.2044, "low": 0.2041, "close": 0.2043, "volume": 862.3, "quote_volume": 176.10723, "trades": 9, "taker_buy_volume": 25.8, "taker_buy_quote": 5.26836}, {"ts": 1770830220000, "open": 0.2044, "high": 0.2044, "low": 0.2043, "close": 0.2043, "volume": 327.5, "quote_volume": 66.92582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830280000, "open": 0.2043, "high": 0.2043, "low": 0.2039, "close": 0.2039, "volume": 6030.1, "quote_volume": 1230.18174, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 157.3, "quote_volume": 32.0892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830400000, "open": 0.2047, "high": 0.2049, "low": 0.2047, "close": 0.2048, "volume": 1733.5, "quote_volume": 355.07882, "trades": 32, "taker_buy_volume": 881.6, "taker_buy_quote": 180.58625}, {"ts": 1770830460000, "open": 0.2048, "high": 0.2051, "low": 0.2048, "close": 0.205, "volume": 5174.4, "quote_volume": 1060.74472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830520000, "open": 0.2054, "high": 0.2055, "low": 0.2054, "close": 0.2055, "volume": 350.3, "quote_volume": 71.98188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830580000, "open": 0.2058, "high": 0.206, "low": 0.2057, "close": 0.2057, "volume": 5586.1, "quote_volume": 1150.11805, "trades": 18, "taker_buy_volume": 5063.8, "taker_buy_quote": 1042.63746}, {"ts": 1770830640000, "open": 0.2058, "high": 0.2058, "low": 0.2057, "close": 0.2057, "volume": 414.3, "quote_volume": 85.23252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830700000, "open": 0.206, "high": 0.2064, "low": 0.206, "close": 0.2064, "volume": 2710.3, "quote_volume": 558.4792, "trades": 13, "taker_buy_volume": 2316.8, "taker_buy_quote": 477.2608}, {"ts": 1770830760000, "open": 0.2065, "high": 0.2065, "low": 0.2064, "close": 0.2064, "volume": 358.4, "quote_volume": 73.99631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830820000, "open": 0.2066, "high": 0.2066, "low": 0.2063, "close": 0.2064, "volume": 663.4, "quote_volume": 136.97234, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830880000, "open": 0.2064, "high": 0.2064, "low": 0.2063, "close": 0.2063, "volume": 197.5, "quote_volume": 40.75556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830940000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 266.5, "quote_volume": 55.0056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831000000, "open": 0.2064, "high": 0.2064, "low": 0.2062, "close": 0.2062, "volume": 545.2, "quote_volume": 112.49118, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831060000, "open": 0.2069, "high": 0.2069, "low": 0.2068, "close": 0.2068, "volume": 485.5, "quote_volume": 100.4088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831120000, "open": 0.2067, "high": 0.2067, "low": 0.2063, "close": 0.2063, "volume": 3254.5, "quote_volume": 671.56747, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831180000, "open": 0.2063, "high": 0.2069, "low": 0.2063, "close": 0.2069, "volume": 8549.5, "quote_volume": 1763.92823, "trades": 4, "taker_buy_volume": 8272.2, "taker_buy_quote": 1706.55486}, {"ts": 1770831240000, "open": 0.207, "high": 0.207, "low": 0.2069, "close": 0.2069, "volume": 454.7, "quote_volume": 94.10078, "trades": 5, "taker_buy_volume": 39.1, "taker_buy_quote": 8.08979}, {"ts": 1770831300000, "open": 0.207, "high": 0.2072, "low": 0.2069, "close": 0.2072, "volume": 687.1, "quote_volume": 142.27413, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831360000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 3619.9, "quote_volume": 749.68129, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831420000, "open": 0.207, "high": 0.207, "low": 0.2068, "close": 0.207, "volume": 610.7, "quote_volume": 126.37474, "trades": 8, "taker_buy_volume": 87.4, "taker_buy_quote": 18.07432}, {"ts": 1770831480000, "open": 0.2071, "high": 0.2071, "low": 0.2068, "close": 0.2069, "volume": 1451.8, "quote_volume": 300.59196, "trades": 15, "taker_buy_volume": 33.0, "taker_buy_quote": 6.8277}, {"ts": 1770831540000, "open": 0.2068, "high": 0.2068, "low": 0.2067, "close": 0.2067, "volume": 216.9, "quote_volume": 44.84414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831600000, "open": 0.2066, "high": 0.2067, "low": 0.2064, "close": 0.2064, "volume": 471.4, "quote_volume": 97.38173, "trades": 18, "taker_buy_volume": 38.7, "taker_buy_quote": 7.98768}, {"ts": 1770831660000, "open": 0.2064, "high": 0.2064, "low": 0.2062, "close": 0.2062, "volume": 413.0, "quote_volume": 85.20558, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831720000, "open": 0.2062, "high": 0.2062, "low": 0.206, "close": 0.206, "volume": 283.2, "quote_volume": 58.37504, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831780000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 178.4, "quote_volume": 36.76824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831840000, "open": 0.206, "high": 0.206, "low": 0.2058, "close": 0.2058, "volume": 1314.6, "quote_volume": 270.59657, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831900000, "open": 0.2058, "high": 0.2058, "low": 0.2053, "close": 0.2053, "volume": 2809.1, "quote_volume": 577.12998, "trades": 15, "taker_buy_volume": 64.0, "taker_buy_quote": 13.1712}, {"ts": 1770831960000, "open": 0.2053, "high": 0.2053, "low": 0.2053, "close": 0.2053, "volume": 199.7, "quote_volume": 40.99841, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832020000, "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 132.5, "quote_volume": 27.2155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832080000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 143.3, "quote_volume": 29.44815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832140000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 55.6, "quote_volume": 11.43136, "trades": 3, "taker_buy_volume": 55.6, "taker_buy_quote": 11.43136}, {"ts": 1770832200000, "open": 0.2059, "high": 0.2059, "low": 0.2057, "close": 0.2057, "volume": 618.9, "quote_volume": 127.39151, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832260000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832320000, "open": 0.2058, "high": 0.206, "low": 0.2058, "close": 0.206, "volume": 268.0, "quote_volume": 55.17838, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832380000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 160.3, "quote_volume": 33.0218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832440000, "open": 0.2059, "high": 0.2059, "low": 0.2057, "close": 0.2057, "volume": 485.4, "quote_volume": 99.91042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832500000, "open": 0.2056, "high": 0.2057, "low": 0.2056, "close": 0.2057, "volume": 554.5, "quote_volume": 114.03091, "trades": 7, "taker_buy_volume": 297.4, "taker_buy_quote": 61.14544}, {"ts": 1770832560000, "open": 0.2056, "high": 0.2056, "low": 0.2055, "close": 0.2055, "volume": 424.6, "quote_volume": 87.28689, "trades": 9, "taker_buy_volume": 145.8, "taker_buy_quote": 29.97648}, {"ts": 1770832620000, "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 185.1, "quote_volume": 38.01954, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832680000, "open": 0.2053, "high": 0.2053, "low": 0.2051, "close": 0.2051, "volume": 208.3, "quote_volume": 42.74225, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832740000, "open": 0.2052, "high": 0.2052, "low": 0.2052, "close": 0.2052, "volume": 65.1, "quote_volume": 13.35852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832800000, "open": 0.2051, "high": 0.2051, "low": 0.2051, "close": 0.2051, "volume": 930.9, "quote_volume": 190.92759, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832860000, "open": 0.2053, "high": 0.2053, "low": 0.2053, "close": 0.2053, "volume": 968.8, "quote_volume": 198.89464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832920000, "open": 0.2052, "high": 0.2052, "low": 0.2051, "close": 0.2051, "volume": 1182.9, "quote_volume": 242.68481, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832980000, "open": 0.2052, "high": 0.2052, "low": 0.2049, "close": 0.2049, "volume": 398.5, "quote_volume": 81.72639, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833040000, "open": 0.205, "high": 0.205, "low": 0.2049, "close": 0.2049, "volume": 536.5, "quote_volume": 109.96794, "trades": 7, "taker_buy_volume": 173.0, "taker_buy_quote": 35.465}, {"ts": 1770833100000, "open": 0.2046, "high": 0.2046, "low": 0.2044, "close": 0.2044, "volume": 249.6, "quote_volume": 51.04838, "trades": 5, "taker_buy_volume": 48.0, "taker_buy_quote": 9.816}, {"ts": 1770833160000, "open": 0.2044, "high": 0.2044, "low": 0.2043, "close": 0.2043, "volume": 653.2, "quote_volume": 133.50827, "trades": 12, "taker_buy_volume": 381.6, "taker_buy_quote": 77.99904}, {"ts": 1770833220000, "open": 0.2043, "high": 0.2043, "low": 0.2042, "close": 0.2042, "volume": 192.4, "quote_volume": 39.29787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833280000, "open": 0.2042, "high": 0.2042, "low": 0.2042, "close": 0.2042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833340000, "open": 0.2044, "high": 0.2044, "low": 0.2044, "close": 0.2044, "volume": 169.4, "quote_volume": 34.62536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833400000, "open": 0.2043, "high": 0.2043, "low": 0.2041, "close": 0.2041, "volume": 621.2, "quote_volume": 126.8234, "trades": 16, "taker_buy_volume": 248.3, "taker_buy_quote": 50.67803}, {"ts": 1770833460000, "open": 0.2044, "high": 0.2044, "low": 0.2044, "close": 0.2044, "volume": 72.9, "quote_volume": 14.90076, "trades": 3, "taker_buy_volume": 72.9, "taker_buy_quote": 14.90076}, {"ts": 1770833520000, "open": 0.2045, "high": 0.2045, "low": 0.2045, "close": 0.2045, "volume": 689.1, "quote_volume": 140.92095, "trades": 5, "taker_buy_volume": 168.8, "taker_buy_quote": 34.5196}, {"ts": 1770833580000, "open": 0.2045, "high": 0.2045, "low": 0.2045, "close": 0.2045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833640000, "open": 0.2045, "high": 0.2045, "low": 0.2045, "close": 0.2045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833700000, "open": 0.205, "high": 0.2052, "low": 0.205, "close": 0.2052, "volume": 352.9, "quote_volume": 72.4043, "trades": 4, "taker_buy_volume": 163.9, "taker_buy_quote": 33.6215}, {"ts": 1770833760000, "open": 0.2054, "high": 0.2061, "low": 0.2054, "close": 0.206, "volume": 12121.4, "quote_volume": 2494.16323, "trades": 61, "taker_buy_volume": 9889.4, "taker_buy_quote": 2034.24958}, {"ts": 1770833820000, "open": 0.2063, "high": 0.2064, "low": 0.2062, "close": 0.2062, "volume": 4077.4, "quote_volume": 840.85794, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833880000, "open": 0.206, "high": 0.2063, "low": 0.206, "close": 0.2063, "volume": 210.5, "quote_volume": 43.40291, "trades": 4, "taker_buy_volume": 85.2, "taker_buy_quote": 17.56605}, {"ts": 1770833940000, "open": 0.2064, "high": 0.2064, "low": 0.2063, "close": 0.2063, "volume": 315.5, "quote_volume": 65.1059, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834000000, "open": 0.2063, "high": 0.2063, "low": 0.2059, "close": 0.2059, "volume": 381.8, "quote_volume": 78.70864, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834060000, "open": 0.2064, "high": 0.2064, "low": 0.2063, "close": 0.2063, "volume": 508.7, "quote_volume": 104.97442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834120000, "open": 0.2062, "high": 0.2063, "low": 0.2062, "close": 0.2063, "volume": 597.5, "quote_volume": 123.22352, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834180000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 571.1, "quote_volume": 117.87504, "trades": 7, "taker_buy_volume": 166.8, "taker_buy_quote": 34.42752}, {"ts": 1770834240000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 2094.6, "quote_volume": 433.37274, "trades": 3, "taker_buy_volume": 1783.9, "taker_buy_quote": 369.08891}, {"ts": 1770834300000, "open": 0.2068, "high": 0.2069, "low": 0.2067, "close": 0.2067, "volume": 564.8, "quote_volume": 116.80937, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834360000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834420000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 498.7, "quote_volume": 103.08129, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834480000, "open": 0.207, "high": 0.207, "low": 0.2068, "close": 0.2068, "volume": 451.5, "quote_volume": 93.42666, "trades": 7, "taker_buy_volume": 193.1, "taker_buy_quote": 39.9717}, {"ts": 1770834540000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834600000, "open": 0.2068, "high": 0.2068, "low": 0.2067, "close": 0.2067, "volume": 448.9, "quote_volume": 92.81373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834660000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 314.4, "quote_volume": 65.01792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834720000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 81.8, "quote_volume": 16.89988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834780000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 463.1, "quote_volume": 95.63015, "trades": 13, "taker_buy_volume": 463.1, "taker_buy_quote": 95.63015}, {"ts": 1770834840000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 229.8, "quote_volume": 47.49966, "trades": 1, "taker_buy_volume": 229.8, "taker_buy_quote": 47.49966}, {"ts": 1770834900000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834960000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835020000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 658.1, "quote_volume": 136.29251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835080000, "open": 0.2072, "high": 0.2074, "low": 0.2072, "close": 0.2074, "volume": 474.9, "quote_volume": 98.44366, "trades": 9, "taker_buy_volume": 25.6, "taker_buy_quote": 5.30944}, {"ts": 1770835140000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2075, "volume": 674.9, "quote_volume": 140.10643, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835200000, "open": 0.2076, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 1396.5, "quote_volume": 289.92505, "trades": 40, "taker_buy_volume": 1204.6, "taker_buy_quote": 250.07496}, {"ts": 1770835260000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2073, "volume": 601.1, "quote_volume": 124.65146, "trades": 9, "taker_buy_volume": 434.3, "taker_buy_quote": 90.07382}, {"ts": 1770835320000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835380000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2074, "volume": 10361.6, "quote_volume": 2148.90553, "trades": 3, "taker_buy_volume": 10361.6, "taker_buy_quote": 2148.90553}, {"ts": 1770835440000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 28.4, "quote_volume": 5.89584, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 5.89584}, {"ts": 1770835500000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 1265.7, "quote_volume": 262.88589, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835560000, "open": 0.208, "high": 0.2084, "low": 0.208, "close": 0.2082, "volume": 23807.1, "quote_volume": 4955.47731, "trades": 42, "taker_buy_volume": 20125.3, "taker_buy_quote": 4188.97462}, {"ts": 1770835620000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 1411.4, "quote_volume": 293.96458, "trades": 17, "taker_buy_volume": 903.1, "taker_buy_quote": 188.11573}, {"ts": 1770835680000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 205.9, "quote_volume": 42.83355, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835740000, "open": 0.2082, "high": 0.2084, "low": 0.2082, "close": 0.2084, "volume": 557.8, "quote_volume": 116.18842, "trades": 11, "taker_buy_volume": 128.3, "taker_buy_quote": 26.71206}, {"ts": 1770835800000, "open": 0.2084, "high": 0.2084, "low": 0.2077, "close": 0.2079, "volume": 2113.3, "quote_volume": 439.85351, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835860000, "open": 0.208, "high": 0.208, "low": 0.2078, "close": 0.2079, "volume": 524.9, "quote_volume": 109.12426, "trades": 13, "taker_buy_volume": 48.8, "taker_buy_quote": 10.1504}, {"ts": 1770835920000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 1036.3, "quote_volume": 215.23951, "trades": 12, "taker_buy_volume": 638.7, "taker_buy_quote": 132.65799}, {"ts": 1770835980000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 305.0, "quote_volume": 63.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836040000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 256.3, "quote_volume": 53.28173, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836100000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836160000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836220000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836280000, "open": 0.2078, "high": 0.2078, "low": 0.2073, "close": 0.2073, "volume": 3259.5, "quote_volume": 676.13887, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836340000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 55.9, "quote_volume": 11.60484, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 11.60484}, {"ts": 1770836400000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 1388.5, "quote_volume": 288.2526, "trades": 7, "taker_buy_volume": 73.5, "taker_buy_quote": 15.2586}, {"ts": 1770836460000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 187.5, "quote_volume": 38.925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836520000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 408.8, "quote_volume": 84.826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836580000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 521.3, "quote_volume": 108.16975, "trades": 4, "taker_buy_volume": 270.1, "taker_buy_quote": 56.04575}, {"ts": 1770836640000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 903.1, "quote_volume": 187.8448, "trades": 4, "taker_buy_volume": 903.1, "taker_buy_quote": 187.8448}, {"ts": 1770836700000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 693.3, "quote_volume": 144.2834, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836760000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836820000, "open": 0.2078, "high": 0.2086, "low": 0.2078, "close": 0.2086, "volume": 1980.9, "quote_volume": 412.46249, "trades": 7, "taker_buy_volume": 1070.4, "taker_buy_quote": 223.26059}, {"ts": 1770836880000, "open": 0.2087, "high": 0.2088, "low": 0.2085, "close": 0.2086, "volume": 6925.4, "quote_volume": 1445.24147, "trades": 18, "taker_buy_volume": 6653.7, "taker_buy_quote": 1388.54489}, {"ts": 1770836940000, "open": 0.2089, "high": 0.2092, "low": 0.2079, "close": 0.2084, "volume": 44026.0, "quote_volume": 9176.542, "trades": 76, "taker_buy_volume": 16153.8, "taker_buy_quote": 3372.32268}, {"ts": 1770837000000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 211.0, "quote_volume": 43.93185, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837060000, "open": 0.208, "high": 0.2082, "low": 0.2079, "close": 0.2082, "volume": 1081.5, "quote_volume": 225.01835, "trades": 9, "taker_buy_volume": 675.2, "taker_buy_quote": 140.50912}, {"ts": 1770837120000, "open": 0.2082, "high": 0.2084, "low": 0.2082, "close": 0.2084, "volume": 970.5, "quote_volume": 202.22472, "trades": 5, "taker_buy_volume": 650.5, "taker_buy_quote": 135.5642}, {"ts": 1770837180000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 298.2, "quote_volume": 62.19038, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837240000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 2984.8, "quote_volume": 622.35157, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837300000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 6326.1, "quote_volume": 1316.49431, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837360000, "open": 0.2084, "high": 0.2084, "low": 0.2082, "close": 0.2082, "volume": 367.3, "quote_volume": 76.53322, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837420000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 110.2, "quote_volume": 22.96568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837480000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 329.4, "quote_volume": 68.60043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837540000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 269.5, "quote_volume": 56.08295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837600000, "open": 0.2079, "high": 0.2079, "low": 0.2077, "close": 0.2077, "volume": 1275.6, "quote_volume": 265.05964, "trades": 13, "taker_buy_volume": 998.4, "taker_buy_quote": 207.45799}, {"ts": 1770837660000, "open": 0.2078, "high": 0.208, "low": 0.2078, "close": 0.2078, "volume": 10618.9, "quote_volume": 2206.63736, "trades": 16, "taker_buy_volume": 10243.5, "taker_buy_quote": 2128.6139}, {"ts": 1770837720000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 191.9, "quote_volume": 39.9152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837780000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837900000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 1484.5, "quote_volume": 309.0729, "trades": 5, "taker_buy_volume": 903.1, "taker_buy_quote": 188.02542}, {"ts": 1770837960000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 531.4, "quote_volume": 110.63748, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838020000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 221.7, "quote_volume": 46.13577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838080000, "open": 0.208, "high": 0.208, "low": 0.2078, "close": 0.2078, "volume": 625.8, "quote_volume": 130.11263, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838140000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2075, "volume": 194.9, "quote_volume": 40.45158, "trades": 7, "taker_buy_volume": 96.6, "taker_buy_quote": 20.0445}, {"ts": 1770838200000, "open": 0.2075, "high": 0.2075, "low": 0.2069, "close": 0.207, "volume": 8781.2, "quote_volume": 1818.32749, "trades": 20, "taker_buy_volume": 196.2, "taker_buy_quote": 40.63302}, {"ts": 1770838260000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2071, "volume": 2985.3, "quote_volume": 618.36214, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838320000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2071, "volume": 1248.1, "quote_volume": 258.58934, "trades": 9, "taker_buy_volume": 1104.5, "taker_buy_quote": 228.84978}, {"ts": 1770838380000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2073, "volume": 461.2, "quote_volume": 95.62309, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838440000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838500000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 552.0, "quote_volume": 114.54, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838560000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 4360.9, "quote_volume": 906.19502, "trades": 7, "taker_buy_volume": 4360.9, "taker_buy_quote": 906.19502}, {"ts": 1770838620000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 615.7, "quote_volume": 128.0656, "trades": 21, "taker_buy_volume": 87.7, "taker_buy_quote": 18.2416}, {"ts": 1770838680000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838740000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 195.7, "quote_volume": 40.7056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838800000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 1436.1, "quote_volume": 299.08825, "trades": 13, "taker_buy_volume": 33.0, "taker_buy_quote": 6.8739}, {"ts": 1770838860000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 150.1, "quote_volume": 31.25082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838920000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 150.7, "quote_volume": 31.37574, "trades": 5, "taker_buy_volume": 150.7, "taker_buy_quote": 31.37574}, {"ts": 1770838980000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 1839.4, "quote_volume": 383.59419, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839040000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 493.1, "quote_volume": 102.79035, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839100000, "open": 0.2084, "high": 0.2084, "low": 0.2078, "close": 0.2078, "volume": 1437.2, "quote_volume": 298.9933, "trades": 7, "taker_buy_volume": 835.8, "taker_buy_quote": 173.67924}, {"ts": 1770839160000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839220000, "open": 0.2082, "high": 0.2082, "low": 0.2079, "close": 0.2079, "volume": 472.0, "quote_volume": 98.22409, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839280000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2076, "volume": 175.7, "quote_volume": 36.4902, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839340000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839400000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 348.6, "quote_volume": 72.43908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839460000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 655.1, "quote_volume": 135.99876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839520000, "open": 0.2077, "high": 0.2077, "low": 0.2074, "close": 0.2075, "volume": 2605.8, "quote_volume": 540.67682, "trades": 11, "taker_buy_volume": 2220.3, "taker_buy_quote": 460.63225}, {"ts": 1770839580000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 1982.1, "quote_volume": 411.08754, "trades": 10, "taker_buy_volume": 770.2, "taker_buy_quote": 159.73948}, {"ts": 1770839640000, "open": 0.2073, "high": 0.2073, "low": 0.2071, "close": 0.2072, "volume": 969.7, "quote_volume": 200.95104, "trades": 14, "taker_buy_volume": 498.9, "taker_buy_quote": 103.37208}, {"ts": 1770839700000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 110.3, "quote_volume": 22.85416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839760000, "open": 0.2072, "high": 0.2074, "low": 0.2072, "close": 0.2074, "volume": 1744.6, "quote_volume": 361.58152, "trades": 8, "taker_buy_volume": 602.3, "taker_buy_quote": 124.89696}, {"ts": 1770839820000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 245.1, "quote_volume": 50.80923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839880000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839940000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840000000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 346.5, "quote_volume": 71.8641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840060000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840120000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 1253.9, "quote_volume": 260.43503, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840180000, "open": 0.2076, "high": 0.2076, "low": 0.2074, "close": 0.2074, "volume": 3658.8, "quote_volume": 759.03755, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840240000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 510.6, "quote_volume": 105.84738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840300000, "open": 0.2074, "high": 0.2074, "low": 0.2072, "close": 0.2072, "volume": 3292.1, "quote_volume": 682.37475, "trades": 6, "taker_buy_volume": 903.1, "taker_buy_quote": 187.12232}, {"ts": 1770840360000, "open": 0.2071, "high": 0.2071, "low": 0.2066, "close": 0.2066, "volume": 1271.3, "quote_volume": 262.82035, "trades": 9, "taker_buy_volume": 1004.1, "taker_buy_quote": 207.54629}, {"ts": 1770840420000, "open": 0.2066, "high": 0.2066, "low": 0.2065, "close": 0.2066, "volume": 2172.4, "quote_volume": 448.81189, "trades": 11, "taker_buy_volume": 1209.8, "taker_buy_quote": 249.94468}, {"ts": 1770840480000, "open": 0.2068, "high": 0.2069, "low": 0.2068, "close": 0.2069, "volume": 128.7, "quote_volume": 26.62159, "trades": 4, "taker_buy_volume": 64.3, "taker_buy_quote": 13.30367}, {"ts": 1770840540000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 903.1, "quote_volume": 187.03201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840600000, "open": 0.2071, "high": 0.2073, "low": 0.2071, "close": 0.2073, "volume": 630.6, "quote_volume": 130.63992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840660000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 207.0, "quote_volume": 42.9318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840720000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 84.2, "quote_volume": 17.46308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840780000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 1731.2, "quote_volume": 359.23373, "trades": 9, "taker_buy_volume": 1103.7, "taker_buy_quote": 229.02748}, {"ts": 1770840840000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 426.5, "quote_volume": 88.6267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840900000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 473.6, "quote_volume": 98.5088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840960000, "open": 0.2081, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 1688.7, "quote_volume": 351.27894, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841020000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 658.5, "quote_volume": 136.82137, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841080000, "open": 0.2077, "high": 0.2077, "low": 0.2076, "close": 0.2076, "volume": 559.3, "quote_volume": 116.12446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841140000, "open": 0.2075, "high": 0.2075, "low": 0.2074, "close": 0.2074, "volume": 730.0, "quote_volume": 151.44944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841200000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 181.0, "quote_volume": 37.5213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841260000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 1593.9, "quote_volume": 330.57486, "trades": 2, "taker_buy_volume": 690.8, "taker_buy_quote": 143.27192}, {"ts": 1770841320000, "open": 0.2077, "high": 0.2077, "low": 0.2074, "close": 0.2074, "volume": 541.3, "quote_volume": 112.38142, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841380000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 75.5, "quote_volume": 15.65115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841440000, "open": 0.2073, "high": 0.2073, "low": 0.2068, "close": 0.2069, "volume": 2970.0, "quote_volume": 614.63277, "trades": 17, "taker_buy_volume": 1712.7, "taker_buy_quote": 354.36955}, {"ts": 1770841500000, "open": 0.2069, "high": 0.2069, "low": 0.2068, "close": 0.2068, "volume": 189.1, "quote_volume": 39.1119, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841560000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 92.4, "quote_volume": 19.09908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841620000, "open": 0.2066, "high": 0.2066, "low": 0.2065, "close": 0.2065, "volume": 290.0, "quote_volume": 59.89832, "trades": 9, "taker_buy_volume": 46.0, "taker_buy_quote": 9.5036}, {"ts": 1770841680000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841740000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 890.7, "quote_volume": 184.19676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841800000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 315.6, "quote_volume": 65.23452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841860000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841920000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 1855.2, "quote_volume": 384.39744, "trades": 5, "taker_buy_volume": 683.0, "taker_buy_quote": 141.5176}, {"ts": 1770841980000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 697.1, "quote_volume": 144.36941, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842040000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 521.2, "quote_volume": 107.99264, "trades": 2, "taker_buy_volume": 521.2, "taker_buy_quote": 107.99264}, {"ts": 1770842100000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842160000, "open": 0.2073, "high": 0.2076, "low": 0.2073, "close": 0.2076, "volume": 2304.1, "quote_volume": 478.08981, "trades": 5, "taker_buy_volume": 1230.5, "taker_buy_quote": 255.21045}, {"ts": 1770842220000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 588.6, "quote_volume": 122.19336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842280000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 150.8, "quote_volume": 31.30608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842340000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 629.7, "quote_volume": 130.78869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842400000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2075, "volume": 701.4, "quote_volume": 145.58464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842460000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 218.2, "quote_volume": 45.29832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842520000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 42.6, "quote_volume": 8.8395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842580000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842640000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842700000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842760000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 1678.1, "quote_volume": 348.94781, "trades": 7, "taker_buy_volume": 26.7, "taker_buy_quote": 5.5536}, {"ts": 1770842820000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 64.3, "quote_volume": 13.39056, "trades": 2, "taker_buy_volume": 33.0, "taker_buy_quote": 6.8739}, {"ts": 1770842880000, "open": 0.2084, "high": 0.2089, "low": 0.2084, "close": 0.2089, "volume": 8861.8, "quote_volume": 1847.0254, "trades": 17, "taker_buy_volume": 8731.9, "taker_buy_quote": 1819.92655}, {"ts": 1770842940000, "open": 0.209, "high": 0.209, "low": 0.2087, "close": 0.2087, "volume": 3932.4, "quote_volume": 821.0352, "trades": 29, "taker_buy_volume": 1163.4, "taker_buy_quote": 242.80158}, {"ts": 1770843000000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 5039.8, "quote_volume": 1051.30228, "trades": 4, "taker_buy_volume": 5039.8, "taker_buy_quote": 1051.30228}, {"ts": 1770843060000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 88.0, "quote_volume": 18.348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843120000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 1115.6, "quote_volume": 232.58135, "trades": 7, "taker_buy_volume": 903.1, "taker_buy_quote": 188.29635}, {"ts": 1770843180000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 483.9, "quote_volume": 101.03832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843240000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 194.2, "quote_volume": 40.56838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843300000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 177.7, "quote_volume": 37.12153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843360000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 489.0, "quote_volume": 102.1521, "trades": 1, "taker_buy_volume": 489.0, "taker_buy_quote": 102.1521}, {"ts": 1770843420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 688.6, "quote_volume": 143.9174, "trades": 7, "taker_buy_volume": 154.4, "taker_buy_quote": 32.2696}, {"ts": 1770843480000, "open": 0.2095, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 603.4, "quote_volume": 126.4156, "trades": 3, "taker_buy_volume": 603.4, "taker_buy_quote": 126.4156}, {"ts": 1770843540000, "open": 0.2095, "high": 0.2095, "low": 0.209, "close": 0.2093, "volume": 13231.2, "quote_volume": 2768.09634, "trades": 19, "taker_buy_volume": 2692.9, "taker_buy_quote": 563.52859}, {"ts": 1770843600000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 1093.0, "quote_volume": 228.8835, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 209.4}, {"ts": 1770843660000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 346.2, "quote_volume": 72.49428, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843720000, "open": 0.2094, "high": 0.2097, "low": 0.2094, "close": 0.2097, "volume": 1240.6, "quote_volume": 259.88079, "trades": 3, "taker_buy_volume": 910.1, "taker_buy_quote": 190.57494}, {"ts": 1770843780000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 183.8, "quote_volume": 38.54286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843840000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 352.6, "quote_volume": 73.97548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843900000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843960000, "open": 0.2099, "high": 0.2101, "low": 0.2099, "close": 0.2101, "volume": 721.5, "quote_volume": 151.50717, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844020000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 865.5, "quote_volume": 181.755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844080000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 1142.6, "quote_volume": 240.06026, "trades": 3, "taker_buy_volume": 903.1, "taker_buy_quote": 189.74131}, {"ts": 1770844140000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 1498.7, "quote_volume": 315.02674, "trades": 5, "taker_buy_volume": 903.1, "taker_buy_quote": 189.83162}, {"ts": 1770844200000, "open": 0.2102, "high": 0.2103, "low": 0.2102, "close": 0.2103, "volume": 293.7, "quote_volume": 61.75485, "trades": 3, "taker_buy_volume": 102.6, "taker_buy_quote": 21.56652}, {"ts": 1770844260000, "open": 0.2102, "high": 0.2103, "low": 0.2102, "close": 0.2103, "volume": 1129.9, "quote_volume": 237.60991, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844320000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2103, "volume": 242.7, "quote_volume": 51.0481, "trades": 3, "taker_buy_volume": 82.9, "taker_buy_quote": 17.44216}, {"ts": 1770844380000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 587.1, "quote_volume": 123.46713, "trades": 12, "taker_buy_volume": 587.1, "taker_buy_quote": 123.46713}, {"ts": 1770844440000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 180.4, "quote_volume": 37.92008, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844500000, "open": 0.2101, "high": 0.2101, "low": 0.2094, "close": 0.2095, "volume": 32650.0, "quote_volume": 6844.96367, "trades": 31, "taker_buy_volume": 47.7, "taker_buy_quote": 9.99315}, {"ts": 1770844560000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 6666.8, "quote_volume": 1394.69456, "trades": 2, "taker_buy_volume": 6666.8, "taker_buy_quote": 1394.69456}, {"ts": 1770844620000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 82.3, "quote_volume": 17.21716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844680000, "open": 0.2092, "high": 0.2096, "low": 0.2087, "close": 0.2095, "volume": 49703.5, "quote_volume": 10398.64427, "trades": 48, "taker_buy_volume": 37899.6, "taker_buy_quote": 7929.49891}, {"ts": 1770844740000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 1029.1, "quote_volume": 215.58385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844800000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 212.8, "quote_volume": 44.57838, "trades": 8, "taker_buy_volume": 32.2, "taker_buy_quote": 6.74268}, {"ts": 1770844860000, "open": 0.2097, "high": 0.2098, "low": 0.2097, "close": 0.2098, "volume": 438.7, "quote_volume": 92.02782, "trades": 6, "taker_buy_volume": 114.4, "taker_buy_quote": 23.98968}, {"ts": 1770844920000, "open": 0.2097, "high": 0.2097, "low": 0.2094, "close": 0.2096, "volume": 11940.9, "quote_volume": 2501.87112, "trades": 11, "taker_buy_volume": 11771.4, "taker_buy_quote": 2466.32697}, {"ts": 1770844980000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845040000, "open": 0.2096, "high": 0.2102, "low": 0.2096, "close": 0.2098, "volume": 34849.2, "quote_volume": 7315.00678, "trades": 28, "taker_buy_volume": 21596.6, "taker_buy_quote": 4532.54654}, {"ts": 1770845100000, "open": 0.2099, "high": 0.2101, "low": 0.2097, "close": 0.2101, "volume": 1251.1, "quote_volume": 262.51725, "trades": 13, "taker_buy_volume": 994.6, "taker_buy_quote": 208.69453}, {"ts": 1770845160000, "open": 0.2101, "high": 0.2104, "low": 0.2101, "close": 0.2103, "volume": 2617.5, "quote_volume": 550.48276, "trades": 18, "taker_buy_volume": 2390.4, "taker_buy_quote": 502.73301}, {"ts": 1770845220000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 144.2, "quote_volume": 30.33968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845280000, "open": 0.2104, "high": 0.2106, "low": 0.2104, "close": 0.2106, "volume": 290.4, "quote_volume": 61.13724, "trades": 9, "taker_buy_volume": 28.6, "taker_buy_quote": 6.02316}, {"ts": 1770845340000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 33.0, "quote_volume": 6.9564, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 6.9564}, {"ts": 1770845400000, "open": 0.211, "high": 0.2111, "low": 0.2109, "close": 0.2109, "volume": 1765.1, "quote_volume": 372.44451, "trades": 25, "taker_buy_volume": 1379.8, "taker_buy_quote": 291.1556}, {"ts": 1770845460000, "open": 0.2108, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 119.3, "quote_volume": 25.13568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845520000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 1009.2, "quote_volume": 212.44721, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845580000, "open": 0.2109, "high": 0.2111, "low": 0.2109, "close": 0.211, "volume": 7415.3, "quote_volume": 1564.66353, "trades": 18, "taker_buy_volume": 6189.9, "taker_buy_quote": 1305.99535}, {"ts": 1770845640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1904.6, "quote_volume": 401.8706, "trades": 9, "taker_buy_volume": 98.1, "taker_buy_quote": 20.6991}, {"ts": 1770845700000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 3800.8, "quote_volume": 801.98302, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845760000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 4628.3, "quote_volume": 977.95423, "trades": 34, "taker_buy_volume": 4449.0, "taker_buy_quote": 940.0737}, {"ts": 1770845820000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 229.5, "quote_volume": 48.5163, "trades": 2, "taker_buy_volume": 229.5, "taker_buy_quote": 48.5163}, {"ts": 1770845880000, "open": 0.2117, "high": 0.2118, "low": 0.2116, "close": 0.2118, "volume": 764.5, "quote_volume": 161.86455, "trades": 9, "taker_buy_volume": 498.4, "taker_buy_quote": 105.55779}, {"ts": 1770845940000, "open": 0.2118, "high": 0.2118, "low": 0.2116, "close": 0.2116, "volume": 1530.3, "quote_volume": 323.81916, "trades": 5, "taker_buy_volume": 38.4, "taker_buy_quote": 8.13312}, {"ts": 1770846000000, "open": 0.2114, "high": 0.2114, "low": 0.2111, "close": 0.2111, "volume": 1327.5, "quote_volume": 280.28077, "trades": 16, "taker_buy_volume": 155.8, "taker_buy_quote": 32.88938}, {"ts": 1770846060000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 65.7, "quote_volume": 13.84956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846120000, "open": 0.2107, "high": 0.2107, "low": 0.2104, "close": 0.2105, "volume": 3814.9, "quote_volume": 803.04542, "trades": 17, "taker_buy_volume": 159.5, "taker_buy_quote": 33.60665}, {"ts": 1770846180000, "open": 0.2106, "high": 0.2106, "low": 0.2103, "close": 0.2106, "volume": 11803.8, "quote_volume": 2485.03974, "trades": 17, "taker_buy_volume": 6394.0, "taker_buy_quote": 1346.41964}, {"ts": 1770846240000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 369.0, "quote_volume": 77.6745, "trades": 14, "taker_buy_volume": 44.0, "taker_buy_quote": 9.262}, {"ts": 1770846300000, "open": 0.2105, "high": 0.2105, "low": 0.2101, "close": 0.2101, "volume": 9194.0, "quote_volume": 1933.12385, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846360000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2103, "volume": 1849.7, "quote_volume": 389.15968, "trades": 19, "taker_buy_volume": 1397.2, "taker_buy_quote": 293.97088}, {"ts": 1770846420000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 4754.4, "quote_volume": 1000.69045, "trades": 26, "taker_buy_volume": 2811.4, "taker_buy_quote": 591.7997}, {"ts": 1770846480000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846540000, "open": 0.2103, "high": 0.2104, "low": 0.2103, "close": 0.2104, "volume": 3291.0, "quote_volume": 692.38411, "trades": 11, "taker_buy_volume": 2868.1, "taker_buy_quote": 603.44824}, {"ts": 1770846600000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 616.5, "quote_volume": 129.77325, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846660000, "open": 0.2105, "high": 0.2109, "low": 0.2105, "close": 0.2109, "volume": 3019.2, "quote_volume": 635.90284, "trades": 3, "taker_buy_volume": 3019.2, "taker_buy_quote": 635.90284}, {"ts": 1770846720000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846780000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 1276.1, "quote_volume": 269.06027, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846840000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 675.6, "quote_volume": 142.48404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846900000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 1368.5, "quote_volume": 288.61665, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846960000, "open": 0.2108, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 1334.2, "quote_volume": 281.12824, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847020000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 2565.3, "quote_volume": 540.10402, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847080000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 109.4, "quote_volume": 23.01776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847140000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847200000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847260000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 893.2, "quote_volume": 188.4652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847380000, "open": 0.211, "high": 0.211, "low": 0.2105, "close": 0.2105, "volume": 5084.4, "quote_volume": 1071.12405, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847440000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 199.3, "quote_volume": 41.95265, "trades": 3, "taker_buy_volume": 122.5, "taker_buy_quote": 25.78625}, {"ts": 1770847500000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847560000, "open": 0.2104, "high": 0.2105, "low": 0.2104, "close": 0.2105, "volume": 11575.4, "quote_volume": 2436.58576, "trades": 18, "taker_buy_volume": 11216.0, "taker_buy_quote": 2360.968}, {"ts": 1770847620000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 253.9, "quote_volume": 53.47134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847680000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 804.4, "quote_volume": 169.64796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847740000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 880.9, "quote_volume": 185.78181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847800000, "open": 0.2109, "high": 0.2109, "low": 0.2106, "close": 0.2106, "volume": 4652.2, "quote_volume": 980.17706, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847860000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 1527.2, "quote_volume": 321.93376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847920000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 336.2, "quote_volume": 70.9382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847980000, "open": 0.211, "high": 0.211, "low": 0.2106, "close": 0.2108, "volume": 24233.5, "quote_volume": 5111.79849, "trades": 67, "taker_buy_volume": 17168.0, "taker_buy_quote": 3622.27052}, {"ts": 1770848040000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848100000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 3396.1, "quote_volume": 717.00702, "trades": 10, "taker_buy_volume": 2185.2, "taker_buy_quote": 461.29572}, {"ts": 1770848160000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2114, "volume": 2306.3, "quote_volume": 487.13358, "trades": 14, "taker_buy_volume": 2035.4, "taker_buy_quote": 429.9195}, {"ts": 1770848220000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848280000, "open": 0.2114, "high": 0.2116, "low": 0.2114, "close": 0.2114, "volume": 5896.8, "quote_volume": 1247.04572, "trades": 8, "taker_buy_volume": 4392.8, "taker_buy_quote": 928.85015}, {"ts": 1770848340000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 3034.1, "quote_volume": 640.80192, "trades": 13, "taker_buy_volume": 2729.0, "taker_buy_quote": 576.3648}, {"ts": 1770848400000, "open": 0.211, "high": 0.211, "low": 0.2108, "close": 0.2109, "volume": 4862.7, "quote_volume": 1025.4368, "trades": 18, "taker_buy_volume": 4786.5, "taker_buy_quote": 1009.3586}, {"ts": 1770848460000, "open": 0.211, "high": 0.2112, "low": 0.211, "close": 0.2111, "volume": 3219.0, "quote_volume": 679.34234, "trades": 21, "taker_buy_volume": 2039.6, "taker_buy_quote": 430.3556}, {"ts": 1770848520000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 182.5, "quote_volume": 38.52575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848580000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 318.7, "quote_volume": 67.20059, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848640000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 1318.8, "quote_volume": 278.16035, "trades": 17, "taker_buy_volume": 1064.5, "taker_buy_quote": 224.50305}, {"ts": 1770848700000, "open": 0.211, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 288.7, "quote_volume": 60.90182, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848760000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 4723.4, "quote_volume": 996.64959, "trades": 7, "taker_buy_volume": 3619.0, "taker_buy_quote": 763.62119}, {"ts": 1770848820000, "open": 0.211, "high": 0.211, "low": 0.2104, "close": 0.2104, "volume": 472.1, "quote_volume": 99.47682, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848880000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 110.7, "quote_volume": 23.31342, "trades": 4, "taker_buy_volume": 110.7, "taker_buy_quote": 23.31342}, {"ts": 1770848940000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.211, "volume": 2577.1, "quote_volume": 543.84757, "trades": 6, "taker_buy_volume": 43.5, "taker_buy_quote": 9.1785}, {"ts": 1770849000000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 7793.9, "quote_volume": 1645.29229, "trades": 3, "taker_buy_volume": 903.1, "taker_buy_quote": 190.64441}, {"ts": 1770849060000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849120000, "open": 0.2112, "high": 0.2115, "low": 0.2112, "close": 0.2114, "volume": 25159.9, "quote_volume": 5318.76446, "trades": 41, "taker_buy_volume": 24479.4, "taker_buy_quote": 5174.87627}, {"ts": 1770849180000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 284.7, "quote_volume": 60.15711, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849240000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 1053.3, "quote_volume": 222.14097, "trades": 7, "taker_buy_volume": 903.1, "taker_buy_quote": 190.46379}, {"ts": 1770849300000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 353.5, "quote_volume": 74.61553, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849360000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 116.0, "quote_volume": 24.4644, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849420000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849480000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 49.4, "quote_volume": 10.44316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849540000, "open": 0.2114, "high": 0.2114, "low": 0.2111, "close": 0.2111, "volume": 6300.2, "quote_volume": 1330.33914, "trades": 12, "taker_buy_volume": 4417.9, "taker_buy_quote": 932.86548}, {"ts": 1770849600000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849660000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.2109, "volume": 276.7, "quote_volume": 58.37459, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849720000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 1956.3, "quote_volume": 412.58367, "trades": 2, "taker_buy_volume": 1956.3, "taker_buy_quote": 412.58367}, {"ts": 1770849780000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 3422.4, "quote_volume": 721.56154, "trades": 6, "taker_buy_volume": 682.5, "taker_buy_quote": 143.93925}, {"ts": 1770849840000, "open": 0.2108, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 10721.2, "quote_volume": 2259.49529, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849900000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 102.9, "quote_volume": 21.66045, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849960000, "open": 0.2104, "high": 0.2104, "low": 0.2102, "close": 0.2102, "volume": 1683.6, "quote_volume": 354.19868, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850020000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850080000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 4029.0, "quote_volume": 846.86682, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850140000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 12975.1, "quote_volume": 2727.19839, "trades": 7, "taker_buy_volume": 12975.1, "taker_buy_quote": 2727.19839}, {"ts": 1770850200000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 291.6, "quote_volume": 61.32348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850260000, "open": 0.2102, "high": 0.2102, "low": 0.2099, "close": 0.2099, "volume": 5349.6, "quote_volume": 1123.95404, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850320000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850380000, "open": 0.2098, "high": 0.2098, "low": 0.2096, "close": 0.2096, "volume": 238.7, "quote_volume": 50.06238, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850440000, "open": 0.2097, "high": 0.2098, "low": 0.2097, "close": 0.2098, "volume": 2250.5, "quote_volume": 472.15013, "trades": 13, "taker_buy_volume": 2250.5, "taker_buy_quote": 472.15013}, {"ts": 1770850500000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850560000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 47.7, "quote_volume": 10.01223, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.01223}, {"ts": 1770850620000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850680000, "open": 0.21, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 95.4, "quote_volume": 20.03877, "trades": 4, "taker_buy_volume": 95.4, "taker_buy_quote": 20.03877}, {"ts": 1770850740000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 3424.2, "quote_volume": 719.45757, "trades": 5, "taker_buy_volume": 331.5, "taker_buy_quote": 69.6813}, {"ts": 1770850800000, "open": 0.21, "high": 0.21, "low": 0.2096, "close": 0.2097, "volume": 4160.3, "quote_volume": 872.74316, "trades": 26, "taker_buy_volume": 575.3, "taker_buy_quote": 120.64041}, {"ts": 1770850860000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 183.8, "quote_volume": 38.49758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850920000, "open": 0.2095, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 3907.0, "quote_volume": 818.66116, "trades": 2, "taker_buy_volume": 3907.0, "taker_buy_quote": 818.66116}, {"ts": 1770850980000, "open": 0.2096, "high": 0.2099, "low": 0.2096, "close": 0.2099, "volume": 7705.0, "quote_volume": 1615.98032, "trades": 18, "taker_buy_volume": 7705.0, "taker_buy_quote": 1615.98032}, {"ts": 1770851040000, "open": 0.21, "high": 0.2102, "low": 0.21, "close": 0.2101, "volume": 1439.6, "quote_volume": 302.45996, "trades": 11, "taker_buy_volume": 215.0, "taker_buy_quote": 45.1715}, {"ts": 1770851100000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851160000, "open": 0.2103, "high": 0.2104, "low": 0.2103, "close": 0.2104, "volume": 165.9, "quote_volume": 34.89353, "trades": 6, "taker_buy_volume": 95.3, "taker_buy_quote": 20.04635}, {"ts": 1770851220000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2104, "volume": 1100.8, "quote_volume": 231.5827, "trades": 15, "taker_buy_volume": 562.5, "taker_buy_quote": 118.35}, {"ts": 1770851280000, "open": 0.2102, "high": 0.2102, "low": 0.21, "close": 0.21, "volume": 381.7, "quote_volume": 80.20386, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851340000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 114.1, "quote_volume": 23.94959, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851400000, "open": 0.2098, "high": 0.2098, "low": 0.2091, "close": 0.2091, "volume": 8170.3, "quote_volume": 1710.64408, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851460000, "open": 0.2094, "high": 0.2097, "low": 0.2094, "close": 0.2097, "volume": 11796.4, "quote_volume": 2470.60275, "trades": 26, "taker_buy_volume": 11796.4, "taker_buy_quote": 2470.60275}, {"ts": 1770851520000, "open": 0.2096, "high": 0.2096, "low": 0.2093, "close": 0.2093, "volume": 11934.1, "quote_volume": 2499.40315, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851580000, "open": 0.2092, "high": 0.2095, "low": 0.2089, "close": 0.2095, "volume": 20277.0, "quote_volume": 4242.46747, "trades": 35, "taker_buy_volume": 10421.6, "taker_buy_quote": 2181.83464}, {"ts": 1770851640000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 146.2, "quote_volume": 30.6289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851700000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 163.3, "quote_volume": 34.21135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851760000, "open": 0.2096, "high": 0.2096, "low": 0.2093, "close": 0.2093, "volume": 2709.5, "quote_volume": 567.35318, "trades": 24, "taker_buy_volume": 399.6, "taker_buy_quote": 83.73339}, {"ts": 1770851820000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 5053.5, "quote_volume": 1058.3945, "trades": 9, "taker_buy_volume": 4398.5, "taker_buy_quote": 921.20012}, {"ts": 1770851880000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 302.4, "quote_volume": 63.3528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851940000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 747.0, "quote_volume": 156.5712, "trades": 10, "taker_buy_volume": 150.9, "taker_buy_quote": 31.62864}, {"ts": 1770852000000, "open": 0.2096, "high": 0.2096, "low": 0.2084, "close": 0.2085, "volume": 17743.3, "quote_volume": 3705.63689, "trades": 48, "taker_buy_volume": 2399.0, "taker_buy_quote": 500.2629}, {"ts": 1770852060000, "open": 0.2084, "high": 0.2084, "low": 0.2081, "close": 0.2081, "volume": 970.7, "quote_volume": 202.03792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852120000, "open": 0.2082, "high": 0.2082, "low": 0.208, "close": 0.2081, "volume": 11553.5, "quote_volume": 2403.90561, "trades": 18, "taker_buy_volume": 5331.9, "taker_buy_quote": 1109.19204}, {"ts": 1770852180000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 13649.3, "quote_volume": 2842.1657, "trades": 15, "taker_buy_volume": 12763.2, "taker_buy_quote": 2657.69357}, {"ts": 1770852240000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2085, "volume": 4135.0, "quote_volume": 862.0543, "trades": 15, "taker_buy_volume": 3209.0, "taker_buy_quote": 668.90501}, {"ts": 1770852300000, "open": 0.2084, "high": 0.2084, "low": 0.2082, "close": 0.2082, "volume": 350.2, "quote_volume": 72.95175, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852360000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 96.2, "quote_volume": 20.05289, "trades": 4, "taker_buy_volume": 96.2, "taker_buy_quote": 20.05289}, {"ts": 1770852420000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 311.9, "quote_volume": 65.03115, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852480000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 320.7, "quote_volume": 66.86595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852540000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 205.5, "quote_volume": 42.84675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852600000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 622.8, "quote_volume": 129.91608, "trades": 2, "taker_buy_volume": 48.1, "taker_buy_quote": 10.03366}, {"ts": 1770852660000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 737.7, "quote_volume": 153.88422, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852720000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 164.8, "quote_volume": 34.3608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852780000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 234.6, "quote_volume": 48.90616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852840000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 48.1, "quote_volume": 10.03366, "trades": 2, "taker_buy_volume": 48.1, "taker_buy_quote": 10.03366}, {"ts": 1770852900000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 654.7, "quote_volume": 136.54069, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852960000, "open": 0.2084, "high": 0.2084, "low": 0.2082, "close": 0.2082, "volume": 1658.3, "quote_volume": 345.55024, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853020000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 939.2, "quote_volume": 195.72928, "trades": 3, "taker_buy_volume": 939.2, "taker_buy_quote": 195.72928}, {"ts": 1770853080000, "open": 0.2085, "high": 0.209, "low": 0.2085, "close": 0.2089, "volume": 802.6, "quote_volume": 167.61989, "trades": 19, "taker_buy_volume": 287.9, "taker_buy_quote": 60.09906}, {"ts": 1770853140000, "open": 0.2091, "high": 0.2094, "low": 0.2091, "close": 0.2094, "volume": 191.5, "quote_volume": 40.07136, "trades": 6, "taker_buy_volume": 191.5, "taker_buy_quote": 40.07136}, {"ts": 1770853200000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 5840.2, "quote_volume": 1223.50854, "trades": 22, "taker_buy_volume": 5277.2, "taker_buy_quote": 1105.5734}, {"ts": 1770853260000, "open": 0.2095, "high": 0.2095, "low": 0.2092, "close": 0.2093, "volume": 11882.2, "quote_volume": 2487.60619, "trades": 14, "taker_buy_volume": 747.2, "taker_buy_quote": 156.38896}, {"ts": 1770853320000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 47.9, "quote_volume": 10.03026, "trades": 2, "taker_buy_volume": 47.9, "taker_buy_quote": 10.03026}, {"ts": 1770853380000, "open": 0.2095, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 2075.0, "quote_volume": 434.91521, "trades": 4, "taker_buy_volume": 2075.0, "taker_buy_quote": 434.91521}, {"ts": 1770853440000, "open": 0.2096, "high": 0.2098, "low": 0.2096, "close": 0.2098, "volume": 4102.0, "quote_volume": 860.00406, "trades": 8, "taker_buy_volume": 1092.2, "taker_buy_quote": 229.13878}, {"ts": 1770853500000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 47.7, "quote_volume": 10.01223, "trades": 2, "taker_buy_volume": 47.7, "taker_buy_quote": 10.01223}, {"ts": 1770853560000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 707.9, "quote_volume": 148.63625, "trades": 10, "taker_buy_volume": 47.7, "taker_buy_quote": 10.017}, {"ts": 1770853620000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853680000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 651.6, "quote_volume": 136.87355, "trades": 6, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1770853740000, "open": 0.21, "high": 0.21, "low": 0.2096, "close": 0.2096, "volume": 900.2, "quote_volume": 188.89848, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853800000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 236.2, "quote_volume": 49.47635, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853860000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 484.4, "quote_volume": 101.46227, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853920000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 47.8, "quote_volume": 10.01888, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.01888}, {"ts": 1770853980000, "open": 0.2096, "high": 0.2096, "low": 0.2095, "close": 0.2095, "volume": 665.8, "quote_volume": 139.52621, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854040000, "open": 0.2096, "high": 0.2096, "low": 0.2091, "close": 0.2092, "volume": 5034.7, "quote_volume": 1053.8156, "trades": 21, "taker_buy_volume": 2101.8, "taker_buy_quote": 439.69656}, {"ts": 1770854100000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854160000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 2322.9, "quote_volume": 486.41526, "trades": 3, "taker_buy_volume": 2322.9, "taker_buy_quote": 486.41526}, {"ts": 1770854220000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854280000, "open": 0.2095, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 728.5, "quote_volume": 152.68882, "trades": 20, "taker_buy_volume": 95.6, "taker_buy_quote": 20.03298}, {"ts": 1770854340000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 354.2, "quote_volume": 74.2049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854400000, "open": 0.2095, "high": 0.2097, "low": 0.2095, "close": 0.2096, "volume": 1220.4, "quote_volume": 255.84421, "trades": 9, "taker_buy_volume": 95.6, "taker_buy_quote": 20.04254}, {"ts": 1770854460000, "open": 0.2097, "high": 0.2104, "low": 0.2097, "close": 0.2104, "volume": 4926.6, "quote_volume": 1034.35296, "trades": 18, "taker_buy_volume": 4877.0, "taker_buy_quote": 1023.92208}, {"ts": 1770854520000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 2793.6, "quote_volume": 587.40582, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854580000, "open": 0.2104, "high": 0.2104, "low": 0.2101, "close": 0.2101, "volume": 1662.7, "quote_volume": 349.68349, "trades": 14, "taker_buy_volume": 47.6, "taker_buy_quote": 10.01504}, {"ts": 1770854640000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2102, "volume": 3732.8, "quote_volume": 784.60046, "trades": 10, "taker_buy_volume": 3391.8, "taker_buy_quote": 712.95636}, {"ts": 1770854700000, "open": 0.2103, "high": 0.2108, "low": 0.2103, "close": 0.2108, "volume": 4183.5, "quote_volume": 881.16967, "trades": 34, "taker_buy_volume": 3639.8, "taker_buy_quote": 766.55771}, {"ts": 1770854760000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 478.8, "quote_volume": 100.9126, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854820000, "open": 0.2108, "high": 0.211, "low": 0.2107, "close": 0.211, "volume": 1450.4, "quote_volume": 305.77091, "trades": 19, "taker_buy_volume": 332.8, "taker_buy_quote": 70.19228}, {"ts": 1770854880000, "open": 0.2111, "high": 0.2116, "low": 0.2111, "close": 0.2116, "volume": 16402.9, "quote_volume": 3467.2185, "trades": 51, "taker_buy_volume": 15161.5, "taker_buy_quote": 3205.12331}, {"ts": 1770854940000, "open": 0.2116, "high": 0.2116, "low": 0.2112, "close": 0.2112, "volume": 3162.2, "quote_volume": 668.02802, "trades": 28, "taker_buy_volume": 2436.6, "taker_buy_quote": 514.60992}, {"ts": 1770855000000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 2498.4, "quote_volume": 527.67547, "trades": 16, "taker_buy_volume": 2109.2, "taker_buy_quote": 445.46304}, {"ts": 1770855060000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 1017.1, "quote_volume": 214.91323, "trades": 4, "taker_buy_volume": 1017.1, "taker_buy_quote": 214.91323}, {"ts": 1770855120000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 345.6, "quote_volume": 73.02528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855180000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 1306.4, "quote_volume": 276.17296, "trades": 4, "taker_buy_volume": 794.6, "taker_buy_quote": 167.97844}, {"ts": 1770855240000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 47.4, "quote_volume": 10.0251, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 10.0251}, {"ts": 1770855300000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2114, "volume": 1833.7, "quote_volume": 387.74436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855360000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 598.7, "quote_volume": 126.74005, "trades": 3, "taker_buy_volume": 598.7, "taker_buy_quote": 126.74005}, {"ts": 1770855420000, "open": 0.2117, "high": 0.2118, "low": 0.2116, "close": 0.2118, "volume": 8526.0, "quote_volume": 1805.44742, "trades": 15, "taker_buy_volume": 6477.6, "taker_buy_quote": 1371.74402}, {"ts": 1770855480000, "open": 0.2118, "high": 0.2122, "low": 0.2117, "close": 0.2122, "volume": 1538.1, "quote_volume": 325.86058, "trades": 18, "taker_buy_volume": 270.7, "taker_buy_quote": 57.39649}, {"ts": 1770855540000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 1148.4, "quote_volume": 243.60384, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855600000, "open": 0.2122, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 2606.3, "quote_volume": 553.17552, "trades": 11, "taker_buy_volume": 1981.0, "taker_buy_quote": 420.48686}, {"ts": 1770855660000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 967.9, "quote_volume": 205.25335, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 367.9, "quote_volume": 77.9948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855840000, "open": 0.2121, "high": 0.2124, "low": 0.2121, "close": 0.2124, "volume": 2648.6, "quote_volume": 562.28836, "trades": 5, "taker_buy_volume": 2648.6, "taker_buy_quote": 562.28836}, {"ts": 1770855900000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 2045.2, "quote_volume": 434.33232, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855960000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 308.8, "quote_volume": 65.55824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856020000, "open": 0.2122, "high": 0.2122, "low": 0.2114, "close": 0.2115, "volume": 31341.9, "quote_volume": 6633.00201, "trades": 65, "taker_buy_volume": 10405.8, "taker_buy_quote": 2201.53674}, {"ts": 1770856080000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856140000, "open": 0.2116, "high": 0.2118, "low": 0.2116, "close": 0.2118, "volume": 29362.0, "quote_volume": 6216.62906, "trades": 17, "taker_buy_volume": 25217.3, "taker_buy_quote": 5339.19607}, {"ts": 1770856200000, "open": 0.2119, "high": 0.212, "low": 0.2117, "close": 0.2117, "volume": 10863.3, "quote_volume": 2302.18039, "trades": 26, "taker_buy_volume": 7539.8, "taker_buy_quote": 1598.10172}, {"ts": 1770856260000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 627.8, "quote_volume": 133.03082, "trades": 6, "taker_buy_volume": 299.3, "taker_buy_quote": 63.42167}, {"ts": 1770856320000, "open": 0.2119, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 4583.0, "quote_volume": 971.37755, "trades": 10, "taker_buy_volume": 4583.0, "taker_buy_quote": 971.37755}, {"ts": 1770856380000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 2753.8, "quote_volume": 584.35164, "trades": 5, "taker_buy_volume": 2344.1, "taker_buy_quote": 497.4133}, {"ts": 1770856440000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 325.2, "quote_volume": 69.00744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856500000, "open": 0.2122, "high": 0.213, "low": 0.2122, "close": 0.213, "volume": 7825.4, "quote_volume": 1663.25833, "trades": 26, "taker_buy_volume": 7386.8, "taker_buy_quote": 1570.17082}, {"ts": 1770856560000, "open": 0.2128, "high": 0.2128, "low": 0.2124, "close": 0.2124, "volume": 2359.1, "quote_volume": 501.88835, "trades": 30, "taker_buy_volume": 1107.8, "taker_buy_quote": 235.73984}, {"ts": 1770856620000, "open": 0.2126, "high": 0.2129, "low": 0.2126, "close": 0.2129, "volume": 3823.8, "quote_volume": 814.05876, "trades": 16, "taker_buy_volume": 2839.1, "taker_buy_quote": 604.41613}, {"ts": 1770856680000, "open": 0.2129, "high": 0.2129, "low": 0.2126, "close": 0.2126, "volume": 501.9, "quote_volume": 106.7849, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856740000, "open": 0.2126, "high": 0.2126, "low": 0.2124, "close": 0.2124, "volume": 1079.2, "quote_volume": 229.24929, "trades": 23, "taker_buy_volume": 609.0, "taker_buy_quote": 129.3516}, {"ts": 1770856800000, "open": 0.2124, "high": 0.2124, "low": 0.2121, "close": 0.2121, "volume": 575.1, "quote_volume": 122.06866, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856860000, "open": 0.2123, "high": 0.2123, "low": 0.212, "close": 0.2121, "volume": 4293.2, "quote_volume": 910.72205, "trades": 15, "taker_buy_volume": 3318.3, "taker_buy_quote": 703.81143}, {"ts": 1770856920000, "open": 0.2122, "high": 0.2127, "low": 0.2122, "close": 0.2125, "volume": 23625.5, "quote_volume": 5020.12903, "trades": 30, "taker_buy_volume": 13964.1, "taker_buy_quote": 2966.97225}, {"ts": 1770856980000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 101.7, "quote_volume": 21.60108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857040000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 1001.0, "quote_volume": 212.73788, "trades": 10, "taker_buy_volume": 956.3, "taker_buy_quote": 203.23466}, {"ts": 1770857100000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 4573.5, "quote_volume": 972.78345, "trades": 6, "taker_buy_volume": 3105.7, "taker_buy_quote": 660.58239}, {"ts": 1770857160000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 1159.2, "quote_volume": 246.67776, "trades": 6, "taker_buy_volume": 47.1, "taker_buy_quote": 10.02288}, {"ts": 1770857220000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 366.7, "quote_volume": 78.02293, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857280000, "open": 0.2126, "high": 0.2126, "low": 0.2123, "close": 0.2123, "volume": 863.8, "quote_volume": 183.5319, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857340000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 173.3, "quote_volume": 36.79159, "trades": 6, "taker_buy_volume": 173.3, "taker_buy_quote": 36.79159}, {"ts": 1770857400000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 509.8, "quote_volume": 108.23054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857460000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 94.4, "quote_volume": 20.05528, "trades": 2, "taker_buy_volume": 94.4, "taker_buy_quote": 20.05528}, {"ts": 1770857520000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857580000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857640000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 2225.8, "quote_volume": 472.9825, "trades": 7, "taker_buy_volume": 747.2, "taker_buy_quote": 158.78}, {"ts": 1770857700000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 190.9, "quote_volume": 40.58534, "trades": 2, "taker_buy_volume": 190.9, "taker_buy_quote": 40.58534}, {"ts": 1770857760000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 25.0, "quote_volume": 5.3175, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 5.3175}, {"ts": 1770857820000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 1736.2, "quote_volume": 369.25535, "trades": 9, "taker_buy_volume": 22.1, "taker_buy_quote": 4.70067}, {"ts": 1770857880000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 356.2, "quote_volume": 75.76374, "trades": 4, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01817}, {"ts": 1770857940000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 3108.1, "quote_volume": 660.77143, "trades": 10, "taker_buy_volume": 2676.3, "taker_buy_quote": 568.98138}, {"ts": 1770858000000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858060000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 2926.9, "quote_volume": 622.21721, "trades": 10, "taker_buy_volume": 2175.0, "taker_buy_quote": 462.405}, {"ts": 1770858120000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 2678.1, "quote_volume": 569.10097, "trades": 3, "taker_buy_volume": 2678.1, "taker_buy_quote": 569.10097}, {"ts": 1770858180000, "open": 0.2126, "high": 0.2126, "low": 0.2123, "close": 0.2123, "volume": 1653.1, "quote_volume": 351.32743, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858240000, "open": 0.2123, "high": 0.2125, "low": 0.2122, "close": 0.2125, "volume": 664.9, "quote_volume": 141.18732, "trades": 12, "taker_buy_volume": 394.1, "taker_buy_quote": 83.71155}, {"ts": 1770858300000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 527.2, "quote_volume": 112.0533, "trades": 8, "taker_buy_volume": 233.0, "taker_buy_quote": 49.5358}, {"ts": 1770858360000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 196.9, "quote_volume": 41.84125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858420000, "open": 0.2126, "high": 0.2127, "low": 0.2124, "close": 0.2124, "volume": 2950.0, "quote_volume": 627.12217, "trades": 14, "taker_buy_volume": 2255.5, "taker_buy_quote": 479.52659}, {"ts": 1770858480000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 239.5, "quote_volume": 50.8698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858540000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 3288.0, "quote_volume": 699.0105, "trades": 5, "taker_buy_volume": 3288.0, "taker_buy_quote": 699.0105}, {"ts": 1770858600000, "open": 0.2126, "high": 0.2132, "low": 0.2126, "close": 0.2128, "volume": 12005.3, "quote_volume": 2556.91962, "trades": 33, "taker_buy_volume": 9406.2, "taker_buy_quote": 2003.40302}, {"ts": 1770858660000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858720000, "open": 0.2129, "high": 0.2135, "low": 0.2129, "close": 0.2135, "volume": 12352.8, "quote_volume": 2635.47481, "trades": 44, "taker_buy_volume": 12352.8, "taker_buy_quote": 2635.47481}, {"ts": 1770858780000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 459.3, "quote_volume": 98.01462, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858840000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 1069.3, "quote_volume": 228.18862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858900000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 3584.8, "quote_volume": 765.30486, "trades": 12, "taker_buy_volume": 2680.0, "taker_buy_quote": 572.18}, {"ts": 1770858960000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 579.8, "quote_volume": 123.76197, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859020000, "open": 0.2134, "high": 0.2137, "low": 0.2131, "close": 0.2137, "volume": 17082.6, "quote_volume": 3646.80981, "trades": 38, "taker_buy_volume": 16497.4, "taker_buy_quote": 3522.00249}, {"ts": 1770859080000, "open": 0.2138, "high": 0.2142, "low": 0.2138, "close": 0.2138, "volume": 11262.9, "quote_volume": 2410.02697, "trades": 51, "taker_buy_volume": 9142.5, "taker_buy_quote": 1956.56202}, {"ts": 1770859140000, "open": 0.2137, "high": 0.2137, "low": 0.2133, "close": 0.2133, "volume": 6799.1, "quote_volume": 1451.65319, "trades": 16, "taker_buy_volume": 583.8, "taker_buy_quote": 124.6413}, {"ts": 1770859200000, "open": 0.2133, "high": 0.2133, "low": 0.2131, "close": 0.2131, "volume": 882.3, "quote_volume": 188.0557, "trades": 13, "taker_buy_volume": 512.6, "taker_buy_quote": 109.23506}, {"ts": 1770859260000, "open": 0.2132, "high": 0.2135, "low": 0.2132, "close": 0.2135, "volume": 2817.9, "quote_volume": 601.12596, "trades": 9, "taker_buy_volume": 2817.9, "taker_buy_quote": 601.12596}, {"ts": 1770859320000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 1195.8, "quote_volume": 255.19906, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859380000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 223.6, "quote_volume": 47.67152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859440000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2134, "volume": 8078.2, "quote_volume": 1724.65757, "trades": 20, "taker_buy_volume": 6893.2, "taker_buy_quote": 1471.75753}, {"ts": 1770859500000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 2473.2, "quote_volume": 528.07543, "trades": 5, "taker_buy_volume": 2473.2, "taker_buy_quote": 528.07543}, {"ts": 1770859560000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 3279.7, "quote_volume": 701.37478, "trades": 20, "taker_buy_volume": 884.8, "taker_buy_quote": 189.17493}, {"ts": 1770859620000, "open": 0.214, "high": 0.2141, "low": 0.2138, "close": 0.2138, "volume": 1966.4, "quote_volume": 420.825, "trades": 20, "taker_buy_volume": 93.7, "taker_buy_quote": 20.05648}, {"ts": 1770859680000, "open": 0.2139, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 310.2, "quote_volume": 66.35758, "trades": 6, "taker_buy_volume": 104.9, "taker_buy_quote": 22.44391}, {"ts": 1770859740000, "open": 0.2138, "high": 0.2144, "low": 0.2138, "close": 0.214, "volume": 96202.4, "quote_volume": 20600.58021, "trades": 84, "taker_buy_volume": 90474.7, "taker_buy_quote": 19374.30722}, {"ts": 1770859800000, "open": 0.2142, "high": 0.2143, "low": 0.2141, "close": 0.2141, "volume": 4515.7, "quote_volume": 967.11233, "trades": 17, "taker_buy_volume": 1436.0, "taker_buy_quote": 307.5837}, {"ts": 1770859860000, "open": 0.214, "high": 0.2141, "low": 0.2139, "close": 0.214, "volume": 3262.9, "quote_volume": 698.35076, "trades": 18, "taker_buy_volume": 2302.0, "taker_buy_quote": 492.78348}, {"ts": 1770859920000, "open": 0.2138, "high": 0.2138, "low": 0.2136, "close": 0.2138, "volume": 632.7, "quote_volume": 135.22793, "trades": 14, "taker_buy_volume": 93.8, "taker_buy_quote": 20.04975}, {"ts": 1770859980000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 24.0, "quote_volume": 5.1336, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 5.1336}, {"ts": 1770860040000, "open": 0.2138, "high": 0.214, "low": 0.2138, "close": 0.2139, "volume": 8912.5, "quote_volume": 1906.46385, "trades": 17, "taker_buy_volume": 7940.0, "taker_buy_quote": 1698.45537}, {"ts": 1770860100000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2138, "volume": 1246.9, "quote_volume": 266.6932, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860160000, "open": 0.2139, "high": 0.2143, "low": 0.2139, "close": 0.214, "volume": 36495.3, "quote_volume": 7816.43437, "trades": 25, "taker_buy_volume": 2631.4, "taker_buy_quote": 563.62243}, {"ts": 1770860220000, "open": 0.2142, "high": 0.2147, "low": 0.2142, "close": 0.2144, "volume": 18570.5, "quote_volume": 3980.72491, "trades": 62, "taker_buy_volume": 13431.9, "taker_buy_quote": 2879.30228}, {"ts": 1770860280000, "open": 0.2144, "high": 0.2148, "low": 0.2143, "close": 0.2144, "volume": 35691.8, "quote_volume": 7661.27454, "trades": 73, "taker_buy_volume": 23957.7, "taker_buy_quote": 5144.42086}, {"ts": 1770860340000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860400000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 522.2, "quote_volume": 111.90746, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860460000, "open": 0.2143, "high": 0.2143, "low": 0.2139, "close": 0.2141, "volume": 9640.2, "quote_volume": 2064.26074, "trades": 46, "taker_buy_volume": 4108.0, "taker_buy_quote": 879.90563}, {"ts": 1770860520000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 93.6, "quote_volume": 20.0538, "trades": 3, "taker_buy_volume": 93.6, "taker_buy_quote": 20.0538}, {"ts": 1770860580000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 3967.3, "quote_volume": 849.86926, "trades": 17, "taker_buy_volume": 2744.0, "taker_buy_quote": 587.7648}, {"ts": 1770860640000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860700000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 1153.6, "quote_volume": 246.98576, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860760000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 519.5, "quote_volume": 111.22138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860820000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 528.0, "quote_volume": 112.97618, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860880000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 651.5, "quote_volume": 139.2907, "trades": 11, "taker_buy_volume": 275.5, "taker_buy_quote": 58.9019}, {"ts": 1770860940000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861000000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 3360.0, "quote_volume": 718.67453, "trades": 12, "taker_buy_volume": 2738.8, "taker_buy_quote": 585.82932}, {"ts": 1770861060000, "open": 0.2139, "high": 0.2141, "low": 0.2137, "close": 0.2137, "volume": 2926.2, "quote_volume": 626.0901, "trades": 27, "taker_buy_volume": 2361.0, "taker_buy_quote": 505.19748}, {"ts": 1770861120000, "open": 0.2136, "high": 0.2136, "low": 0.2132, "close": 0.2132, "volume": 4794.4, "quote_volume": 1023.04086, "trades": 29, "taker_buy_volume": 163.8, "taker_buy_quote": 34.93854}, {"ts": 1770861180000, "open": 0.2132, "high": 0.2137, "low": 0.2132, "close": 0.2133, "volume": 11545.9, "quote_volume": 2464.81308, "trades": 24, "taker_buy_volume": 10911.2, "taker_buy_quote": 2329.38479}, {"ts": 1770861240000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 133.4, "quote_volume": 28.46756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861300000, "open": 0.2136, "high": 0.2139, "low": 0.2136, "close": 0.2139, "volume": 9551.4, "quote_volume": 2041.09299, "trades": 8, "taker_buy_volume": 9551.4, "taker_buy_quote": 2041.09299}, {"ts": 1770861360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2143.8, "quote_volume": 458.7732, "trades": 8, "taker_buy_volume": 1709.0, "taker_buy_quote": 365.726}, {"ts": 1770861420000, "open": 0.214, "high": 0.214, "low": 0.2135, "close": 0.2135, "volume": 3438.4, "quote_volume": 735.71912, "trades": 13, "taker_buy_volume": 2444.3, "taker_buy_quote": 523.0802}, {"ts": 1770861480000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 2158.8, "quote_volume": 460.9038, "trades": 5, "taker_buy_volume": 2111.9, "taker_buy_quote": 450.89534}, {"ts": 1770861540000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861600000, "open": 0.2136, "high": 0.2136, "low": 0.2134, "close": 0.2134, "volume": 733.8, "quote_volume": 156.66518, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861660000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 300.3, "quote_volume": 64.11405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861720000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861780000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 3370.3, "quote_volume": 719.24474, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861840000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 231.8, "quote_volume": 49.46612, "trades": 6, "taker_buy_volume": 231.8, "taker_buy_quote": 49.46612}, {"ts": 1770861900000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 475.4, "quote_volume": 101.48289, "trades": 5, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0345}, {"ts": 1770861960000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 2948.9, "quote_volume": 629.00037, "trades": 6, "taker_buy_volume": 2798.3, "taker_buy_quote": 596.87739}, {"ts": 1770862020000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 569.6, "quote_volume": 121.58149, "trades": 11, "taker_buy_volume": 288.6, "taker_buy_quote": 61.61609}, {"ts": 1770862080000, "open": 0.2137, "high": 0.2137, "low": 0.2135, "close": 0.2135, "volume": 935.1, "quote_volume": 199.72376, "trades": 10, "taker_buy_volume": 46.9, "taker_buy_quote": 10.02253}, {"ts": 1770862140000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 163.6, "quote_volume": 34.9286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862200000, "open": 0.2134, "high": 0.2137, "low": 0.2134, "close": 0.2137, "volume": 5830.1, "quote_volume": 1245.5199, "trades": 25, "taker_buy_volume": 5432.8, "taker_buy_quote": 1160.69874}, {"ts": 1770862260000, "open": 0.2136, "high": 0.2136, "low": 0.2132, "close": 0.2132, "volume": 659.5, "quote_volume": 140.77042, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862320000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862380000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 155.1, "quote_volume": 33.08283, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862440000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862500000, "open": 0.2132, "high": 0.2132, "low": 0.2129, "close": 0.213, "volume": 1800.4, "quote_volume": 383.49762, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862560000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 1031.0, "quote_volume": 219.89353, "trades": 5, "taker_buy_volume": 1031.0, "taker_buy_quote": 219.89353}, {"ts": 1770862620000, "open": 0.2133, "high": 0.2133, "low": 0.2132, "close": 0.2132, "volume": 869.0, "quote_volume": 185.30111, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862680000, "open": 0.2133, "high": 0.2133, "low": 0.2132, "close": 0.2132, "volume": 750.6, "quote_volume": 160.03506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862740000, "open": 0.2133, "high": 0.2133, "low": 0.213, "close": 0.2132, "volume": 10270.7, "quote_volume": 2188.72482, "trades": 38, "taker_buy_volume": 5344.8, "taker_buy_quote": 1138.98218}, {"ts": 1770862800000, "open": 0.2132, "high": 0.2135, "low": 0.2132, "close": 0.2133, "volume": 8790.6, "quote_volume": 1875.73638, "trades": 21, "taker_buy_volume": 8040.1, "taker_buy_quote": 1715.6193}, {"ts": 1770862860000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 2280.3, "quote_volume": 486.84405, "trades": 1, "taker_buy_volume": 2280.3, "taker_buy_quote": 486.84405}, {"ts": 1770862920000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 750.4, "quote_volume": 160.16371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862980000, "open": 0.2136, "high": 0.2136, "low": 0.2133, "close": 0.2133, "volume": 5676.6, "quote_volume": 1211.92162, "trades": 26, "taker_buy_volume": 3393.4, "taker_buy_quote": 724.56974}, {"ts": 1770863040000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863100000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863160000, "open": 0.2136, "high": 0.2138, "low": 0.2136, "close": 0.2136, "volume": 7086.3, "quote_volume": 1514.24601, "trades": 18, "taker_buy_volume": 6174.0, "taker_buy_quote": 1319.32308}, {"ts": 1770863220000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 267.8, "quote_volume": 57.1753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863280000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 326.6, "quote_volume": 69.7291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863340000, "open": 0.2134, "high": 0.2136, "low": 0.2133, "close": 0.2136, "volume": 3883.5, "quote_volume": 828.48447, "trades": 8, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1770863400000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 115.0, "quote_volume": 24.5755, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 24.5755}, {"ts": 1770863460000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 798.1, "quote_volume": 170.63378, "trades": 3, "taker_buy_volume": 46.9, "taker_buy_quote": 10.02722}, {"ts": 1770863520000, "open": 0.2139, "high": 0.2142, "low": 0.2139, "close": 0.2142, "volume": 6999.9, "quote_volume": 1498.7904, "trades": 22, "taker_buy_volume": 5499.3, "taker_buy_quote": 1177.58696}, {"ts": 1770863580000, "open": 0.2143, "high": 0.2147, "low": 0.2143, "close": 0.2146, "volume": 10184.5, "quote_volume": 2185.47342, "trades": 33, "taker_buy_volume": 7741.2, "taker_buy_quote": 1661.23963}, {"ts": 1770863640000, "open": 0.2145, "high": 0.2148, "low": 0.2145, "close": 0.2147, "volume": 7056.8, "quote_volume": 1515.54037, "trades": 13, "taker_buy_volume": 6747.2, "taker_buy_quote": 1449.13117}, {"ts": 1770863700000, "open": 0.2148, "high": 0.2151, "low": 0.2147, "close": 0.2149, "volume": 6145.3, "quote_volume": 1320.76399, "trades": 27, "taker_buy_volume": 4685.0, "taker_buy_quote": 1006.9366}, {"ts": 1770863760000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 389.4, "quote_volume": 83.68206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863820000, "open": 0.215, "high": 0.215, "low": 0.2148, "close": 0.2148, "volume": 1804.0, "quote_volume": 387.70106, "trades": 12, "taker_buy_volume": 46.6, "taker_buy_quote": 10.019}, {"ts": 1770863880000, "open": 0.2148, "high": 0.2148, "low": 0.2147, "close": 0.2147, "volume": 294.1, "quote_volume": 63.1566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863940000, "open": 0.2146, "high": 0.2146, "low": 0.2142, "close": 0.2142, "volume": 2385.9, "quote_volume": 511.31925, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864000000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864060000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 1243.7, "quote_volume": 266.1619, "trades": 24, "taker_buy_volume": 773.8, "taker_buy_quote": 165.5932}, {"ts": 1770864120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864180000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864240000, "open": 0.2141, "high": 0.2145, "low": 0.2141, "close": 0.2145, "volume": 6956.4, "quote_volume": 1490.69613, "trades": 18, "taker_buy_volume": 6956.4, "taker_buy_quote": 1490.69613}, {"ts": 1770864300000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 459.6, "quote_volume": 98.53824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864360000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 1361.3, "quote_volume": 291.68822, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864420000, "open": 0.2143, "high": 0.2143, "low": 0.2141, "close": 0.2142, "volume": 2659.1, "quote_volume": 569.55484, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864480000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864540000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864600000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864660000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 725.5, "quote_volume": 155.47465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864720000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 706.6, "quote_volume": 151.28306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864780000, "open": 0.214, "high": 0.2141, "low": 0.214, "close": 0.2141, "volume": 2482.9, "quote_volume": 531.55087, "trades": 15, "taker_buy_volume": 2102.7, "taker_buy_quote": 450.18807}, {"ts": 1770864840000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 346.9, "quote_volume": 74.27129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864900000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864960000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 2581.6, "quote_volume": 552.23341, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865020000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865080000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865140000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 261.3, "quote_volume": 55.86594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865200000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 775.0, "quote_volume": 165.7725, "trades": 8, "taker_buy_volume": 46.9, "taker_buy_quote": 10.03191}, {"ts": 1770865260000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 9181.6, "quote_volume": 1962.17708, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865320000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 1192.0, "quote_volume": 254.8496, "trades": 2, "taker_buy_volume": 1192.0, "taker_buy_quote": 254.8496}, {"ts": 1770865380000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 239.0, "quote_volume": 51.0982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865440000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 159.2, "quote_volume": 34.03696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865500000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 245.2, "quote_volume": 52.42376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865560000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 380.4, "quote_volume": 81.32952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865620000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2138, "volume": 788.9, "quote_volume": 168.71881, "trades": 6, "taker_buy_volume": 46.9, "taker_buy_quote": 10.03191}, {"ts": 1770865680000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865740000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865800000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865860000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 1919.6, "quote_volume": 410.75856, "trades": 17, "taker_buy_volume": 669.0, "taker_buy_quote": 143.166}, {"ts": 1770865920000, "open": 0.2139, "high": 0.2141, "low": 0.2139, "close": 0.2141, "volume": 3875.6, "quote_volume": 829.37714, "trades": 9, "taker_buy_volume": 3194.0, "taker_buy_quote": 683.5829}, {"ts": 1770865980000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 701.4, "quote_volume": 150.04136, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866040000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866100000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 386.0, "quote_volume": 82.604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866160000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 29.0, "quote_volume": 6.206, "trades": 1, "taker_buy_volume": 29.0, "taker_buy_quote": 6.206}, {"ts": 1770866220000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 284.3, "quote_volume": 60.81177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866280000, "open": 0.2138, "high": 0.214, "low": 0.2138, "close": 0.214, "volume": 9132.0, "quote_volume": 1953.55219, "trades": 25, "taker_buy_volume": 6993.8, "taker_buy_quote": 1496.25495}, {"ts": 1770866340000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 946.9, "quote_volume": 202.59003, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866400000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 107.3, "quote_volume": 22.95147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866460000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 516.2, "quote_volume": 110.36356, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866520000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 3111.5, "quote_volume": 665.24339, "trades": 4, "taker_buy_volume": 3111.5, "taker_buy_quote": 665.24339}, {"ts": 1770866580000, "open": 0.2139, "high": 0.2139, "low": 0.2137, "close": 0.2138, "volume": 8476.2, "quote_volume": 1812.25819, "trades": 15, "taker_buy_volume": 7302.8, "taker_buy_quote": 1561.33864}, {"ts": 1770866640000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866700000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 46.9, "quote_volume": 10.03191, "trades": 2, "taker_buy_volume": 46.9, "taker_buy_quote": 10.03191}, {"ts": 1770866760000, "open": 0.214, "high": 0.214, "low": 0.2136, "close": 0.2136, "volume": 2384.7, "quote_volume": 509.94366, "trades": 26, "taker_buy_volume": 837.3, "taker_buy_quote": 179.1822}, {"ts": 1770866820000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 46.9, "quote_volume": 10.03191, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 10.03191}, {"ts": 1770866880000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866940000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867000000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2138, "volume": 1678.3, "quote_volume": 358.83809, "trades": 6, "taker_buy_volume": 1324.8, "taker_buy_quote": 283.24224}, {"ts": 1770867060000, "open": 0.2137, "high": 0.2137, "low": 0.2135, "close": 0.2137, "volume": 4636.5, "quote_volume": 990.11648, "trades": 16, "taker_buy_volume": 775.2, "taker_buy_quote": 165.64485}, {"ts": 1770867120000, "open": 0.2137, "high": 0.2137, "low": 0.2134, "close": 0.2134, "volume": 1829.1, "quote_volume": 390.67485, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867180000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867240000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 46.9, "quote_volume": 10.02722, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 10.02722}, {"ts": 1770867300000, "open": 0.2139, "high": 0.214, "low": 0.2138, "close": 0.2138, "volume": 1336.0, "quote_volume": 285.81076, "trades": 14, "taker_buy_volume": 678.8, "taker_buy_quote": 145.25852}, {"ts": 1770867360000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867420000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 172.7, "quote_volume": 36.90599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867480000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 586.3, "quote_volume": 125.2089, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867540000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867600000, "open": 0.2136, "high": 0.2139, "low": 0.2136, "close": 0.2138, "volume": 5874.1, "quote_volume": 1255.41579, "trades": 18, "taker_buy_volume": 5404.1, "taker_buy_quote": 1154.92979}, {"ts": 1770867660000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867720000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867780000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 2230.4, "quote_volume": 476.85952, "trades": 8, "taker_buy_volume": 1760.3, "taker_buy_quote": 376.35214}, {"ts": 1770867840000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 812.9, "quote_volume": 173.79802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867900000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 431.3, "quote_volume": 92.16881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867960000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868020000, "open": 0.2138, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 1165.7, "quote_volume": 249.13415, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868080000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868140000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 453.6, "quote_volume": 96.82144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868200000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 661.0, "quote_volume": 140.9913, "trades": 12, "taker_buy_volume": 140.7, "taker_buy_quote": 30.01131}, {"ts": 1770868260000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 5003.9, "quote_volume": 1068.08549, "trades": 9, "taker_buy_volume": 5003.9, "taker_buy_quote": 1068.08549}, {"ts": 1770868320000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868380000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 46.9, "quote_volume": 10.01784, "trades": 2, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1770868440000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868500000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868560000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 46.9, "quote_volume": 10.02253, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 10.02253}, {"ts": 1770868620000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868680000, "open": 0.2138, "high": 0.214, "low": 0.2135, "close": 0.2135, "volume": 10019.6, "quote_volume": 2141.35661, "trades": 30, "taker_buy_volume": 536.9, "taker_buy_quote": 114.88253}, {"ts": 1770868740000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 2051.8, "quote_volume": 438.0593, "trades": 1, "taker_buy_volume": 2051.8, "taker_buy_quote": 438.0593}, {"ts": 1770868800000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 163.3, "quote_volume": 34.84822, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868860000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 15089.4, "quote_volume": 3219.63497, "trades": 10, "taker_buy_volume": 10591.8, "taker_buy_quote": 2260.29012}, {"ts": 1770868920000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868980000, "open": 0.2135, "high": 0.2137, "low": 0.2135, "close": 0.2137, "volume": 140.6, "quote_volume": 30.03215, "trades": 4, "taker_buy_volume": 140.6, "taker_buy_quote": 30.03215}, {"ts": 1770869040000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 761.4, "quote_volume": 162.67229, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869100000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 228.5, "quote_volume": 48.78944, "trades": 5, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1770869160000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 281.0, "quote_volume": 60.0216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869220000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 805.1, "quote_volume": 171.96936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869280000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 1898.8, "quote_volume": 406.01952, "trades": 6, "taker_buy_volume": 1898.8, "taker_buy_quote": 406.01952}, {"ts": 1770869340000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 2546.8, "quote_volume": 544.76052, "trades": 3, "taker_buy_volume": 2061.1, "taker_buy_quote": 440.86929}, {"ts": 1770869400000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869460000, "open": 0.2139, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 1383.0, "quote_volume": 295.92344, "trades": 6, "taker_buy_volume": 46.8, "taker_buy_quote": 10.0152}, {"ts": 1770869520000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 943.6, "quote_volume": 201.9304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869580000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2141, "volume": 3176.3, "quote_volume": 680.32373, "trades": 24, "taker_buy_volume": 440.8, "taker_buy_quote": 94.41468}, {"ts": 1770869640000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869700000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 6922.5, "quote_volume": 1481.39037, "trades": 27, "taker_buy_volume": 5407.1, "taker_buy_quote": 1157.1194}, {"ts": 1770869760000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 152.9, "quote_volume": 32.69002, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869820000, "open": 0.2137, "high": 0.2137, "low": 0.2131, "close": 0.2131, "volume": 6243.2, "quote_volume": 1331.79049, "trades": 30, "taker_buy_volume": 5245.7, "taker_buy_quote": 1118.90781}, {"ts": 1770869880000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 1834.4, "quote_volume": 390.7216, "trades": 13, "taker_buy_volume": 1347.5, "taker_buy_quote": 287.0175}, {"ts": 1770869940000, "open": 0.213, "high": 0.2135, "low": 0.213, "close": 0.2133, "volume": 19297.8, "quote_volume": 4115.53951, "trades": 41, "taker_buy_volume": 8032.0, "taker_buy_quote": 1711.91179}, {"ts": 1770870000000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 7572.8, "quote_volume": 1616.52601, "trades": 22, "taker_buy_volume": 7298.5, "taker_buy_quote": 1557.98066}, {"ts": 1770870060000, "open": 0.2134, "high": 0.2137, "low": 0.2134, "close": 0.2137, "volume": 2371.0, "quote_volume": 505.99485, "trades": 6, "taker_buy_volume": 2371.0, "taker_buy_quote": 505.99485}, {"ts": 1770870120000, "open": 0.2138, "high": 0.2138, "low": 0.2135, "close": 0.2136, "volume": 2232.4, "quote_volume": 477.16287, "trades": 22, "taker_buy_volume": 124.8, "taker_buy_quote": 26.66356}, {"ts": 1770870180000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 411.8, "quote_volume": 87.93793, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870240000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 207.1, "quote_volume": 44.21585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870300000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 205.0, "quote_volume": 43.7675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870360000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 370.3, "quote_volume": 79.09608, "trades": 9, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1770870420000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870480000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 665.9, "quote_volume": 142.20112, "trades": 6, "taker_buy_volume": 25.0, "taker_buy_quote": 5.34}, {"ts": 1770870540000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870600000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870660000, "open": 0.2137, "high": 0.214, "low": 0.2137, "close": 0.2139, "volume": 17023.6, "quote_volume": 3641.63533, "trades": 32, "taker_buy_volume": 8085.6, "taker_buy_quote": 1729.78625}, {"ts": 1770870720000, "open": 0.2138, "high": 0.2138, "low": 0.2133, "close": 0.2134, "volume": 3707.5, "quote_volume": 791.67402, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870780000, "open": 0.2135, "high": 0.2135, "low": 0.2132, "close": 0.2135, "volume": 21730.6, "quote_volume": 4635.55179, "trades": 44, "taker_buy_volume": 10642.2, "taker_buy_quote": 2270.24332}, {"ts": 1770870840000, "open": 0.2135, "high": 0.2139, "low": 0.2135, "close": 0.2139, "volume": 6882.9, "quote_volume": 1471.65233, "trades": 24, "taker_buy_volume": 6590.9, "taker_buy_quote": 1409.19353}, {"ts": 1770870900000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 93.2, "quote_volume": 19.93548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 46.8, "quote_volume": 10.0152, "trades": 2, "taker_buy_volume": 46.8, "taker_buy_quote": 10.0152}, {"ts": 1770871020000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2141, "volume": 9535.5, "quote_volume": 2042.63844, "trades": 24, "taker_buy_volume": 7452.8, "taker_buy_quote": 1596.6668}, {"ts": 1770871080000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 333.4, "quote_volume": 71.41428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871140000, "open": 0.2141, "high": 0.2144, "low": 0.214, "close": 0.2142, "volume": 5562.6, "quote_volume": 1192.23616, "trades": 27, "taker_buy_volume": 4132.4, "taker_buy_quote": 885.87928}, {"ts": 1770871200000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 310.0, "quote_volume": 66.4044, "trades": 3, "taker_buy_volume": 24.0, "taker_buy_quote": 5.1432}, {"ts": 1770871260000, "open": 0.2144, "high": 0.2147, "low": 0.2144, "close": 0.2144, "volume": 5265.8, "quote_volume": 1129.98016, "trades": 22, "taker_buy_volume": 2788.4, "taker_buy_quote": 598.63816}, {"ts": 1770871320000, "open": 0.2145, "high": 0.2146, "low": 0.2145, "close": 0.2146, "volume": 8957.8, "quote_volume": 1921.6353, "trades": 13, "taker_buy_volume": 7132.5, "taker_buy_quote": 1529.92592}, {"ts": 1770871380000, "open": 0.2147, "high": 0.2149, "low": 0.2147, "close": 0.2149, "volume": 8662.5, "quote_volume": 1860.70131, "trades": 16, "taker_buy_volume": 978.4, "taker_buy_quote": 210.15663}, {"ts": 1770871440000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871500000, "open": 0.2148, "high": 0.215, "low": 0.2146, "close": 0.215, "volume": 10142.5, "quote_volume": 2178.02813, "trades": 26, "taker_buy_volume": 477.5, "taker_buy_quote": 102.61941}, {"ts": 1770871560000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 788.2, "quote_volume": 169.52727, "trades": 8, "taker_buy_volume": 642.7, "taker_buy_quote": 138.24477}, {"ts": 1770871620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 747.2, "quote_volume": 160.648, "trades": 1, "taker_buy_volume": 747.2, "taker_buy_quote": 160.648}, {"ts": 1770871740000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 2180.5, "quote_volume": 468.66417, "trades": 9, "taker_buy_volume": 1493.4, "taker_buy_quote": 321.00638}, {"ts": 1770871800000, "open": 0.2149, "high": 0.2151, "low": 0.2148, "close": 0.2151, "volume": 20408.4, "quote_volume": 4387.83919, "trades": 30, "taker_buy_volume": 15265.5, "taker_buy_quote": 3282.13351}, {"ts": 1770871860000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 1860.9, "quote_volume": 400.1931, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871920000, "open": 0.2152, "high": 0.2152, "low": 0.215, "close": 0.215, "volume": 3489.2, "quote_volume": 750.51252, "trades": 15, "taker_buy_volume": 2289.2, "taker_buy_quote": 492.41168}, {"ts": 1770871980000, "open": 0.2149, "high": 0.2149, "low": 0.2147, "close": 0.2147, "volume": 8775.7, "quote_volume": 1884.18805, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872040000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 774.6, "quote_volume": 166.22916, "trades": 4, "taker_buy_volume": 629.6, "taker_buy_quote": 135.11216}, {"ts": 1770872100000, "open": 0.2147, "high": 0.215, "low": 0.2147, "close": 0.2149, "volume": 4122.7, "quote_volume": 886.32866, "trades": 9, "taker_buy_volume": 3884.4, "taker_buy_quote": 835.11799}, {"ts": 1770872160000, "open": 0.2149, "high": 0.2149, "low": 0.2144, "close": 0.2144, "volume": 7907.2, "quote_volume": 1697.15932, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872220000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 54.3, "quote_volume": 11.64192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872280000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 119.0, "quote_volume": 25.5017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872340000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872400000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872460000, "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 840.8, "quote_volume": 180.2722, "trades": 4, "taker_buy_volume": 840.8, "taker_buy_quote": 180.2722}, {"ts": 1770872520000, "open": 0.2146, "high": 0.2148, "low": 0.2145, "close": 0.2146, "volume": 9610.5, "quote_volume": 2062.96286, "trades": 25, "taker_buy_volume": 5865.5, "taker_buy_quote": 1259.24813}, {"ts": 1770872580000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 270.3, "quote_volume": 58.00638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872640000, "open": 0.2147, "high": 0.2148, "low": 0.2146, "close": 0.2147, "volume": 4157.9, "quote_volume": 892.71357, "trades": 17, "taker_buy_volume": 1587.8, "taker_buy_quote": 340.98005}, {"ts": 1770872700000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 748.6, "quote_volume": 160.79928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872760000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 1131.2, "quote_volume": 243.09488, "trades": 4, "taker_buy_volume": 793.8, "taker_buy_quote": 170.58762}, {"ts": 1770872820000, "open": 0.215, "high": 0.215, "low": 0.2148, "close": 0.2148, "volume": 1003.9, "quote_volume": 215.70829, "trades": 7, "taker_buy_volume": 255.6, "taker_buy_quote": 54.954}, {"ts": 1770872880000, "open": 0.2148, "high": 0.2148, "low": 0.2146, "close": 0.2146, "volume": 1946.7, "quote_volume": 417.96083, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872940000, "open": 0.2147, "high": 0.2149, "low": 0.2141, "close": 0.2144, "volume": 12305.0, "quote_volume": 2636.84632, "trades": 42, "taker_buy_volume": 9787.3, "taker_buy_quote": 2097.01684}, {"ts": 1770873000000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873060000, "open": 0.2144, "high": 0.2144, "low": 0.2141, "close": 0.2141, "volume": 1029.9, "quote_volume": 220.57703, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873120000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 3594.8, "quote_volume": 769.95622, "trades": 16, "taker_buy_volume": 2254.0, "taker_buy_quote": 482.78342}, {"ts": 1770873180000, "open": 0.2142, "high": 0.2142, "low": 0.2137, "close": 0.2137, "volume": 14567.3, "quote_volume": 3117.62505, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873240000, "open": 0.2136, "high": 0.2136, "low": 0.2134, "close": 0.2135, "volume": 7831.6, "quote_volume": 1671.29395, "trades": 33, "taker_buy_volume": 7563.7, "taker_buy_quote": 1614.09358}, {"ts": 1770873300000, "open": 0.2135, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 1659.0, "quote_volume": 354.14754, "trades": 8, "taker_buy_volume": 794.1, "taker_buy_quote": 169.54504}, {"ts": 1770873360000, "open": 0.2136, "high": 0.214, "low": 0.2136, "close": 0.2138, "volume": 11218.8, "quote_volume": 2397.68902, "trades": 14, "taker_buy_volume": 10293.4, "taker_buy_quote": 2199.8385}, {"ts": 1770873420000, "open": 0.2137, "high": 0.2138, "low": 0.213, "close": 0.2132, "volume": 15759.4, "quote_volume": 3359.68981, "trades": 54, "taker_buy_volume": 4647.0, "taker_buy_quote": 991.06154}, {"ts": 1770873480000, "open": 0.2133, "high": 0.2133, "low": 0.2132, "close": 0.2132, "volume": 203.2, "quote_volume": 43.33425, "trades": 6, "taker_buy_volume": 46.9, "taker_buy_quote": 10.00377}, {"ts": 1770873540000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 536.6, "quote_volume": 114.45678, "trades": 7, "taker_buy_volume": 392.4, "taker_buy_quote": 83.69892}, {"ts": 1770873600000, "open": 0.2134, "high": 0.2141, "low": 0.2134, "close": 0.2141, "volume": 5852.3, "quote_volume": 1251.85946, "trades": 25, "taker_buy_volume": 5136.5, "taker_buy_quote": 1098.81017}, {"ts": 1770873660000, "open": 0.2142, "high": 0.2146, "low": 0.2139, "close": 0.2143, "volume": 15801.6, "quote_volume": 3385.56961, "trades": 61, "taker_buy_volume": 7699.9, "taker_buy_quote": 1650.11671}, {"ts": 1770873720000, "open": 0.2144, "high": 0.2146, "low": 0.2143, "close": 0.2143, "volume": 11909.4, "quote_volume": 2552.96124, "trades": 28, "taker_buy_volume": 1700.8, "taker_buy_quote": 364.90292}, {"ts": 1770873780000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873840000, "open": 0.2145, "high": 0.2146, "low": 0.2143, "close": 0.2144, "volume": 4237.5, "quote_volume": 908.76309, "trades": 19, "taker_buy_volume": 2907.3, "taker_buy_quote": 623.57682}, {"ts": 1770873900000, "open": 0.2144, "high": 0.2144, "low": 0.214, "close": 0.2143, "volume": 5310.3, "quote_volume": 1136.74816, "trades": 19, "taker_buy_volume": 1313.8, "taker_buy_quote": 281.33569}, {"ts": 1770873960000, "open": 0.2144, "high": 0.2145, "low": 0.2143, "close": 0.2143, "volume": 1603.1, "quote_volume": 343.69466, "trades": 11, "taker_buy_volume": 1342.0, "taker_buy_quote": 287.72961}, {"ts": 1770874020000, "open": 0.2143, "high": 0.2143, "low": 0.2141, "close": 0.2141, "volume": 1447.5, "quote_volume": 310.06711, "trades": 8, "taker_buy_volume": 373.0, "taker_buy_quote": 79.9339}, {"ts": 1770874080000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 87.5, "quote_volume": 18.73375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874140000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 46.8, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.02456}, {"ts": 1770874200000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 187.3, "quote_volume": 40.11966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874260000, "open": 0.2143, "high": 0.2149, "low": 0.2143, "close": 0.2149, "volume": 3582.5, "quote_volume": 768.57416, "trades": 16, "taker_buy_volume": 3157.5, "taker_buy_quote": 677.24166}, {"ts": 1770874320000, "open": 0.215, "high": 0.2156, "low": 0.215, "close": 0.2156, "volume": 8006.9, "quote_volume": 1723.80839, "trades": 36, "taker_buy_volume": 5063.9, "taker_buy_quote": 1090.60679}, {"ts": 1770874380000, "open": 0.2154, "high": 0.2158, "low": 0.2154, "close": 0.2158, "volume": 11087.7, "quote_volume": 2390.79122, "trades": 44, "taker_buy_volume": 2543.0, "taker_buy_quote": 548.72798}, {"ts": 1770874440000, "open": 0.2158, "high": 0.216, "low": 0.2157, "close": 0.2159, "volume": 4082.3, "quote_volume": 881.2413, "trades": 22, "taker_buy_volume": 3308.3, "taker_buy_quote": 714.26015}, {"ts": 1770874500000, "open": 0.2157, "high": 0.2159, "low": 0.2156, "close": 0.2157, "volume": 3802.0, "quote_volume": 820.08432, "trades": 15, "taker_buy_volume": 752.0, "taker_buy_quote": 162.266}, {"ts": 1770874560000, "open": 0.2158, "high": 0.2158, "low": 0.2156, "close": 0.2156, "volume": 596.9, "quote_volume": 128.80172, "trades": 6, "taker_buy_volume": 399.0, "taker_buy_quote": 86.1042}, {"ts": 1770874620000, "open": 0.2155, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 1523.2, "quote_volume": 328.11337, "trades": 33, "taker_buy_volume": 1286.2, "taker_buy_quote": 277.05213}, {"ts": 1770874680000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 1027.0, "quote_volume": 221.45257, "trades": 16, "taker_buy_volume": 93.0, "taker_buy_quote": 20.05545}, {"ts": 1770874740000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 2667.0, "quote_volume": 575.0052, "trades": 13, "taker_buy_volume": 2365.7, "taker_buy_quote": 510.04492}, {"ts": 1770874800000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874860000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 1918.5, "quote_volume": 413.77611, "trades": 17, "taker_buy_volume": 46.5, "taker_buy_quote": 10.03005}, {"ts": 1770874920000, "open": 0.2155, "high": 0.2161, "low": 0.2155, "close": 0.2157, "volume": 4677.5, "quote_volume": 1009.35577, "trades": 27, "taker_buy_volume": 3969.6, "taker_buy_quote": 856.65469}, {"ts": 1770874980000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 1517.0, "quote_volume": 327.3686, "trades": 5, "taker_buy_volume": 1517.0, "taker_buy_quote": 327.3686}, {"ts": 1770875040000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875100000, "open": 0.2159, "high": 0.2161, "low": 0.2159, "close": 0.216, "volume": 5426.2, "quote_volume": 1172.2662, "trades": 24, "taker_buy_volume": 261.8, "taker_buy_quote": 56.53654}, {"ts": 1770875160000, "open": 0.2161, "high": 0.2162, "low": 0.216, "close": 0.2161, "volume": 3543.2, "quote_volume": 765.784, "trades": 20, "taker_buy_volume": 1345.0, "taker_buy_quote": 290.7518}, {"ts": 1770875220000, "open": 0.2161, "high": 0.2161, "low": 0.2158, "close": 0.2158, "volume": 360.4, "quote_volume": 77.82579, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875280000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 374.8, "quote_volume": 80.89846, "trades": 7, "taker_buy_volume": 374.8, "taker_buy_quote": 80.89846}, {"ts": 1770875340000, "open": 0.2159, "high": 0.216, "low": 0.2157, "close": 0.2157, "volume": 1028.4, "quote_volume": 221.9881, "trades": 13, "taker_buy_volume": 358.0, "taker_buy_quote": 77.315}, {"ts": 1770875400000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 158.8, "quote_volume": 34.23728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875460000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875520000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 40.1, "quote_volume": 8.64556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875580000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 300.3, "quote_volume": 64.74468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875640000, "open": 0.2156, "high": 0.2158, "low": 0.2156, "close": 0.2157, "volume": 1854.8, "quote_volume": 400.11128, "trades": 8, "taker_buy_volume": 1486.3, "taker_buy_quote": 320.62583}, {"ts": 1770875700000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 1228.9, "quote_volume": 265.26557, "trades": 13, "taker_buy_volume": 92.9, "taker_buy_quote": 20.05246}, {"ts": 1770875760000, "open": 0.2158, "high": 0.2158, "low": 0.2156, "close": 0.2156, "volume": 712.1, "quote_volume": 153.61911, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875820000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 151.6, "quote_volume": 32.6698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875880000, "open": 0.2155, "high": 0.2155, "low": 0.2153, "close": 0.2153, "volume": 428.1, "quote_volume": 92.2197, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875940000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 331.6, "quote_volume": 71.36032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876000000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 93.0, "quote_volume": 20.03685, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 20.03685}, {"ts": 1770876060000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 652.5, "quote_volume": 140.61375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876120000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876180000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 2670.6, "quote_volume": 575.78136, "trades": 4, "taker_buy_volume": 2670.6, "taker_buy_quote": 575.78136}, {"ts": 1770876240000, "open": 0.2156, "high": 0.2156, "low": 0.2154, "close": 0.2154, "volume": 797.0, "quote_volume": 171.7742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876300000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 648.6, "quote_volume": 139.70844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876360000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 509.5, "quote_volume": 109.7463, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876420000, "open": 0.2153, "high": 0.2155, "low": 0.2153, "close": 0.2155, "volume": 477.7, "quote_volume": 102.86343, "trades": 8, "taker_buy_volume": 73.1, "taker_buy_quote": 15.75305}, {"ts": 1770876480000, "open": 0.2156, "high": 0.2156, "low": 0.2155, "close": 0.2155, "volume": 625.6, "quote_volume": 134.86228, "trades": 21, "taker_buy_volume": 46.5, "taker_buy_quote": 10.0254}, {"ts": 1770876540000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876600000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 649.5, "quote_volume": 140.0322, "trades": 3, "taker_buy_volume": 649.5, "taker_buy_quote": 140.0322}, {"ts": 1770876660000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 92.8, "quote_volume": 20.00768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876720000, "open": 0.2157, "high": 0.2163, "low": 0.2157, "close": 0.2163, "volume": 3261.4, "quote_volume": 704.80651, "trades": 19, "taker_buy_volume": 3261.4, "taker_buy_quote": 704.80651}, {"ts": 1770876780000, "open": 0.2163, "high": 0.2163, "low": 0.2161, "close": 0.2162, "volume": 6322.3, "quote_volume": 1367.1715, "trades": 27, "taker_buy_volume": 2622.0, "taker_buy_quote": 567.0344}, {"ts": 1770876840000, "open": 0.2162, "high": 0.2164, "low": 0.2161, "close": 0.2161, "volume": 2898.1, "quote_volume": 626.86045, "trades": 20, "taker_buy_volume": 2336.0, "taker_buy_quote": 505.3501}, {"ts": 1770876900000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 350.6, "quote_volume": 75.79972, "trades": 4, "taker_buy_volume": 46.4, "taker_buy_quote": 10.03168}, {"ts": 1770876960000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 1157.1, "quote_volume": 250.36537, "trades": 12, "taker_buy_volume": 92.8, "taker_buy_quote": 20.07728}, {"ts": 1770877020000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2164, "volume": 3170.2, "quote_volume": 685.90514, "trades": 15, "taker_buy_volume": 92.0, "taker_buy_quote": 19.9088}, {"ts": 1770877080000, "open": 0.2165, "high": 0.2165, "low": 0.2163, "close": 0.2164, "volume": 2638.3, "quote_volume": 570.85658, "trades": 15, "taker_buy_volume": 1565.3, "taker_buy_quote": 338.67573}, {"ts": 1770877140000, "open": 0.2164, "high": 0.2164, "low": 0.216, "close": 0.2162, "volume": 1430.5, "quote_volume": 309.16318, "trades": 23, "taker_buy_volume": 196.0, "taker_buy_quote": 42.3752}, {"ts": 1770877200000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 596.5, "quote_volume": 128.94667, "trades": 9, "taker_buy_volume": 176.0, "taker_buy_quote": 38.0478}, {"ts": 1770877260000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 986.6, "quote_volume": 213.20426, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877320000, "open": 0.2162, "high": 0.2164, "low": 0.2162, "close": 0.2164, "volume": 6047.4, "quote_volume": 1308.0294, "trades": 13, "taker_buy_volume": 5842.0, "taker_buy_quote": 1263.61552}, {"ts": 1770877380000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877440000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 581.2, "quote_volume": 125.80138, "trades": 5, "taker_buy_volume": 297.0, "taker_buy_quote": 64.3005}, {"ts": 1770877500000, "open": 0.2165, "high": 0.2168, "low": 0.2163, "close": 0.2167, "volume": 26216.7, "quote_volume": 5677.59189, "trades": 84, "taker_buy_volume": 14745.9, "taker_buy_quote": 3193.67718}, {"ts": 1770877560000, "open": 0.2166, "high": 0.2168, "low": 0.2165, "close": 0.2168, "volume": 5317.5, "quote_volume": 1151.97418, "trades": 15, "taker_buy_volume": 5233.0, "taker_buy_quote": 1133.67148}, {"ts": 1770877620000, "open": 0.2166, "high": 0.2167, "low": 0.2165, "close": 0.2165, "volume": 4212.3, "quote_volume": 912.40934, "trades": 25, "taker_buy_volume": 3296.5, "taker_buy_quote": 714.1107}, {"ts": 1770877680000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 25.0, "quote_volume": 5.4175, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 5.4175}, {"ts": 1770877740000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2167, "volume": 3954.8, "quote_volume": 857.12834, "trades": 22, "taker_buy_volume": 1055.1, "taker_buy_quote": 228.68335}, {"ts": 1770877800000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 622.3, "quote_volume": 134.79018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877860000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 231.4, "quote_volume": 50.0981, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877920000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877980000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 30.4, "quote_volume": 6.58768, "trades": 1, "taker_buy_volume": 30.4, "taker_buy_quote": 6.58768}, {"ts": 1770878040000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 3310.6, "quote_volume": 716.97924, "trades": 9, "taker_buy_volume": 3310.6, "taker_buy_quote": 716.97924}, {"ts": 1770878100000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 1197.5, "quote_volume": 259.3785, "trades": 8, "taker_buy_volume": 505.0, "taker_buy_quote": 109.383}, {"ts": 1770878160000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 1149.3, "quote_volume": 248.79709, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878220000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878280000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878340000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878400000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 2842.5, "quote_volume": 615.96975, "trades": 5, "taker_buy_volume": 2842.5, "taker_buy_quote": 615.96975}, {"ts": 1770878460000, "open": 0.2168, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 1795.5, "quote_volume": 389.07752, "trades": 9, "taker_buy_volume": 797.0, "taker_buy_quote": 172.7896}, {"ts": 1770878520000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 315.0, "quote_volume": 68.2605, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 68.2605}, {"ts": 1770878580000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 744.9, "quote_volume": 161.41983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878640000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 3484.3, "quote_volume": 755.18319, "trades": 6, "taker_buy_volume": 3484.3, "taker_buy_quote": 755.18319}, {"ts": 1770878700000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 747.2, "quote_volume": 161.99296, "trades": 1, "taker_buy_volume": 747.2, "taker_buy_quote": 161.99296}, {"ts": 1770878760000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 67.4, "quote_volume": 14.60137, "trades": 2, "taker_buy_volume": 25.3, "taker_buy_quote": 5.48251}, {"ts": 1770878820000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2164, "volume": 1891.3, "quote_volume": 409.49467, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878880000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 66.3, "quote_volume": 14.35062, "trades": 2, "taker_buy_volume": 33.0, "taker_buy_quote": 7.1445}, {"ts": 1770878940000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 5432.0, "quote_volume": 1176.47329, "trades": 12, "taker_buy_volume": 5432.0, "taker_buy_quote": 1176.47329}, {"ts": 1770879000000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 1239.3, "quote_volume": 268.37785, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879060000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 1487.8, "quote_volume": 322.03431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879120000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879180000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 66.3, "quote_volume": 14.35062, "trades": 2, "taker_buy_volume": 33.0, "taker_buy_quote": 7.1445}, {"ts": 1770879240000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879300000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879360000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879420000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879480000, "open": 0.2164, "high": 0.2164, "low": 0.2161, "close": 0.2161, "volume": 697.0, "quote_volume": 150.72373, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879540000, "open": 0.2162, "high": 0.2164, "low": 0.2161, "close": 0.2164, "volume": 575.7, "quote_volume": 124.56469, "trades": 18, "taker_buy_volume": 542.4, "taker_buy_quote": 117.36856}, {"ts": 1770879600000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879660000, "open": 0.2165, "high": 0.2165, "low": 0.2163, "close": 0.2163, "volume": 1028.6, "quote_volume": 222.58905, "trades": 10, "taker_buy_volume": 209.1, "taker_buy_quote": 45.27015}, {"ts": 1770879720000, "open": 0.2162, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 3826.0, "quote_volume": 827.11089, "trades": 16, "taker_buy_volume": 2377.5, "taker_buy_quote": 514.0155}, {"ts": 1770879780000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879840000, "open": 0.2163, "high": 0.2165, "low": 0.2163, "close": 0.2165, "volume": 348.3, "quote_volume": 75.37571, "trades": 10, "taker_buy_volume": 348.3, "taker_buy_quote": 75.37571}, {"ts": 1770879900000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 429.9, "quote_volume": 93.07335, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879960000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880020000, "open": 0.2166, "high": 0.2167, "low": 0.2162, "close": 0.2162, "volume": 8263.5, "quote_volume": 1789.14211, "trades": 28, "taker_buy_volume": 1587.0, "taker_buy_quote": 343.74883}, {"ts": 1770880080000, "open": 0.2162, "high": 0.2162, "low": 0.216, "close": 0.216, "volume": 804.6, "quote_volume": 173.90876, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880140000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 1929.4, "quote_volume": 416.71738, "trades": 5, "taker_buy_volume": 1599.2, "taker_buy_quote": 345.4272}, {"ts": 1770880200000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 1513.9, "quote_volume": 327.02634, "trades": 3, "taker_buy_volume": 574.0, "taker_buy_quote": 123.984}, {"ts": 1770880260000, "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 979.5, "quote_volume": 211.44384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880320000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 330.5, "quote_volume": 71.28885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880380000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880440000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880500000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 1879.7, "quote_volume": 405.73616, "trades": 7, "taker_buy_volume": 1342.0, "taker_buy_quote": 289.7005}, {"ts": 1770880560000, "open": 0.2158, "high": 0.2161, "low": 0.2158, "close": 0.2161, "volume": 6440.5, "quote_volume": 1391.23932, "trades": 18, "taker_buy_volume": 6407.2, "taker_buy_quote": 1384.04652}, {"ts": 1770880620000, "open": 0.2162, "high": 0.2164, "low": 0.2162, "close": 0.2164, "volume": 3050.0, "quote_volume": 659.73625, "trades": 10, "taker_buy_volume": 3050.0, "taker_buy_quote": 659.73625}, {"ts": 1770880680000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 46.2, "quote_volume": 9.99768, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 9.99768}, {"ts": 1770880740000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 46.3, "quote_volume": 10.01932, "trades": 2, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01932}, {"ts": 1770880800000, "open": 0.2165, "high": 0.2165, "low": 0.2162, "close": 0.2164, "volume": 10414.7, "quote_volume": 2253.48127, "trades": 43, "taker_buy_volume": 1905.8, "taker_buy_quote": 412.34743}, {"ts": 1770880860000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 1406.2, "quote_volume": 304.19799, "trades": 6, "taker_buy_volume": 495.0, "taker_buy_quote": 107.0685}, {"ts": 1770880920000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 747.2, "quote_volume": 161.61936, "trades": 1, "taker_buy_volume": 747.2, "taker_buy_quote": 161.61936}, {"ts": 1770880980000, "open": 0.2164, "high": 0.2167, "low": 0.2158, "close": 0.216, "volume": 38164.1, "quote_volume": 8252.51852, "trades": 63, "taker_buy_volume": 6873.3, "taker_buy_quote": 1485.80645}, {"ts": 1770881040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5837.9, "quote_volume": 1260.9864, "trades": 2, "taker_buy_volume": 5837.9, "taker_buy_quote": 1260.9864}, {"ts": 1770881100000, "open": 0.2161, "high": 0.2168, "low": 0.2161, "close": 0.2167, "volume": 25171.2, "quote_volume": 5448.00293, "trades": 38, "taker_buy_volume": 18833.4, "taker_buy_quote": 4075.9935}, {"ts": 1770881160000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 3990.3, "quote_volume": 863.89995, "trades": 4, "taker_buy_volume": 2994.8, "taker_buy_quote": 648.3742}, {"ts": 1770881220000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2165, "volume": 8065.3, "quote_volume": 1747.3487, "trades": 34, "taker_buy_volume": 5880.0, "taker_buy_quote": 1273.90965}, {"ts": 1770881280000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 107.4, "quote_volume": 23.2521, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881340000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 143.1, "quote_volume": 30.96684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881400000, "open": 0.2163, "high": 0.2163, "low": 0.2156, "close": 0.2158, "volume": 23558.3, "quote_volume": 5086.05858, "trades": 38, "taker_buy_volume": 3410.8, "taker_buy_quote": 737.14536}, {"ts": 1770881460000, "open": 0.2158, "high": 0.216, "low": 0.2158, "close": 0.216, "volume": 12956.8, "quote_volume": 2797.02153, "trades": 13, "taker_buy_volume": 12956.8, "taker_buy_quote": 2797.02153}, {"ts": 1770881520000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 8323.3, "quote_volume": 1797.00047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881580000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 1017.1, "quote_volume": 219.49018, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881640000, "open": 0.2158, "high": 0.216, "low": 0.2158, "close": 0.216, "volume": 4054.0, "quote_volume": 875.48292, "trades": 10, "taker_buy_volume": 4054.0, "taker_buy_quote": 875.48292}, {"ts": 1770881700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.4, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.0224}, {"ts": 1770881760000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 430.6, "quote_volume": 92.96654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881820000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 2170.6, "quote_volume": 468.63718, "trades": 3, "taker_buy_volume": 2170.6, "taker_buy_quote": 468.63718}, {"ts": 1770881880000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881940000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 111.8, "quote_volume": 24.1521, "trades": 3, "taker_buy_volume": 33.0, "taker_buy_quote": 7.1313}, {"ts": 1770882000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882060000, "open": 0.2159, "high": 0.216, "low": 0.2158, "close": 0.216, "volume": 13135.6, "quote_volume": 2834.9573, "trades": 16, "taker_buy_volume": 2684.0, "taker_buy_quote": 579.49468}, {"ts": 1770882120000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 654.9, "quote_volume": 141.32742, "trades": 1, "taker_buy_volume": 654.9, "taker_buy_quote": 141.32742}, {"ts": 1770882180000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882240000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 67.3, "quote_volume": 14.52001, "trades": 2, "taker_buy_volume": 34.0, "taker_buy_quote": 7.3372}, {"ts": 1770882300000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 4638.0, "quote_volume": 999.60363, "trades": 15, "taker_buy_volume": 3296.8, "taker_buy_quote": 710.4604}, {"ts": 1770882360000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 93.0, "quote_volume": 20.06475, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 20.06475}, {"ts": 1770882420000, "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 456.0, "quote_volume": 98.40944, "trades": 4, "taker_buy_volume": 46.4, "taker_buy_quote": 10.01776}, {"ts": 1770882480000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882540000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882600000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 1221.2, "quote_volume": 263.65708, "trades": 4, "taker_buy_volume": 46.4, "taker_buy_quote": 10.01776}, {"ts": 1770882660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 33.0, "quote_volume": 7.128, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 7.128}, {"ts": 1770882720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 41.9, "quote_volume": 9.0504, "trades": 3, "taker_buy_volume": 41.9, "taker_buy_quote": 9.0504}, {"ts": 1770882900000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 13.3, "quote_volume": 2.87413, "trades": 1, "taker_buy_volume": 13.3, "taker_buy_quote": 2.87413}, {"ts": 1770882960000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 46.3, "quote_volume": 10.01006, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01006}, {"ts": 1770883020000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 46.3, "quote_volume": 10.01469, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01469}, {"ts": 1770883080000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2165, "volume": 4754.2, "quote_volume": 1029.59648, "trades": 11, "taker_buy_volume": 3260.7, "taker_buy_quote": 706.25373}, {"ts": 1770883140000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 1134.6, "quote_volume": 245.6409, "trades": 1, "taker_buy_volume": 1134.6, "taker_buy_quote": 245.6409}, {"ts": 1770883200000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 4442.2, "quote_volume": 962.62474, "trades": 6, "taker_buy_volume": 2715.9, "taker_buy_quote": 588.53553}, {"ts": 1770883260000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 894.4, "quote_volume": 193.72704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883320000, "open": 0.2165, "high": 0.2165, "low": 0.2161, "close": 0.2161, "volume": 46712.1, "quote_volume": 10100.12969, "trades": 28, "taker_buy_volume": 231.6, "taker_buy_quote": 50.04876}, {"ts": 1770883380000, "open": 0.216, "high": 0.216, "low": 0.2157, "close": 0.2159, "volume": 771.8, "quote_volume": 166.61401, "trades": 11, "taker_buy_volume": 232.0, "taker_buy_quote": 50.0888}, {"ts": 1770883440000, "open": 0.216, "high": 0.2162, "low": 0.2159, "close": 0.2159, "volume": 638.2, "quote_volume": 137.86125, "trades": 8, "taker_buy_volume": 207.5, "taker_buy_quote": 44.84758}, {"ts": 1770883500000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 5707.2, "quote_volume": 1232.18448, "trades": 4, "taker_buy_volume": 4960.0, "taker_buy_quote": 1070.864}, {"ts": 1770883560000, "open": 0.2159, "high": 0.2161, "low": 0.2159, "close": 0.2161, "volume": 2954.6, "quote_volume": 638.18551, "trades": 7, "taker_buy_volume": 2827.3, "taker_buy_quote": 610.70144}, {"ts": 1770883620000, "open": 0.2162, "high": 0.2165, "low": 0.2162, "close": 0.2164, "volume": 3003.4, "quote_volume": 650.03835, "trades": 16, "taker_buy_volume": 603.4, "taker_buy_quote": 130.53715}, {"ts": 1770883680000, "open": 0.2164, "high": 0.2164, "low": 0.2162, "close": 0.2163, "volume": 23883.4, "quote_volume": 5168.33267, "trades": 18, "taker_buy_volume": 33.0, "taker_buy_quote": 7.1379}, {"ts": 1770883740000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 157.5, "quote_volume": 34.0515, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883800000, "open": 0.2161, "high": 0.2161, "low": 0.2158, "close": 0.2159, "volume": 4250.6, "quote_volume": 918.08757, "trades": 17, "taker_buy_volume": 33.0, "taker_buy_quote": 7.1247}, {"ts": 1770883860000, "open": 0.2158, "high": 0.2158, "low": 0.2155, "close": 0.2155, "volume": 4945.4, "quote_volume": 1066.48, "trades": 22, "taker_buy_volume": 3186.5, "taker_buy_quote": 687.30987}, {"ts": 1770883920000, "open": 0.2155, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 6784.6, "quote_volume": 1462.09305, "trades": 13, "taker_buy_volume": 5906.1, "taker_buy_quote": 1272.7763}, {"ts": 1770883980000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 4972.7, "quote_volume": 1071.61685, "trades": 5, "taker_buy_volume": 4225.5, "taker_buy_quote": 910.59525}, {"ts": 1770884040000, "open": 0.2156, "high": 0.2158, "low": 0.2156, "close": 0.2158, "volume": 1642.2, "quote_volume": 354.18512, "trades": 5, "taker_buy_volume": 1642.2, "taker_buy_quote": 354.18512}, {"ts": 1770884100000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 2165.5, "quote_volume": 466.8818, "trades": 1, "taker_buy_volume": 2165.5, "taker_buy_quote": 466.8818}, {"ts": 1770884160000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 136.9, "quote_volume": 29.50195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884220000, "open": 0.2154, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 888.7, "quote_volume": 191.41863, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884280000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 634.7, "quote_volume": 136.5656, "trades": 7, "taker_buy_volume": 167.0, "taker_buy_quote": 35.9384}, {"ts": 1770884340000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 6110.0, "quote_volume": 1315.18443, "trades": 11, "taker_buy_volume": 6110.0, "taker_buy_quote": 1315.18443}, {"ts": 1770884400000, "open": 0.2153, "high": 0.2155, "low": 0.2152, "close": 0.2153, "volume": 3522.6, "quote_volume": 758.41377, "trades": 14, "taker_buy_volume": 686.0, "taker_buy_quote": 147.82025}, {"ts": 1770884460000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 394.0, "quote_volume": 84.90235, "trades": 3, "taker_buy_volume": 394.0, "taker_buy_quote": 84.90235}, {"ts": 1770884520000, "open": 0.2154, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 324.8, "quote_volume": 69.95859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884580000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2154, "volume": 4940.2, "quote_volume": 1063.70957, "trades": 22, "taker_buy_volume": 4588.3, "taker_buy_quote": 987.92897}, {"ts": 1770884640000, "open": 0.2155, "high": 0.2157, "low": 0.2155, "close": 0.2157, "volume": 3295.5, "quote_volume": 710.8254, "trades": 10, "taker_buy_volume": 3295.5, "taker_buy_quote": 710.8254}, {"ts": 1770884700000, "open": 0.2155, "high": 0.2155, "low": 0.2153, "close": 0.2154, "volume": 11791.6, "quote_volume": 2539.69894, "trades": 18, "taker_buy_volume": 1346.8, "taker_buy_quote": 290.18072}, {"ts": 1770884760000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2151, "volume": 461.5, "quote_volume": 99.2977, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884820000, "open": 0.215, "high": 0.215, "low": 0.2143, "close": 0.2147, "volume": 29955.8, "quote_volume": 6427.22891, "trades": 34, "taker_buy_volume": 20321.8, "taker_buy_quote": 4360.21938}, {"ts": 1770884880000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 13697.3, "quote_volume": 2941.09624, "trades": 10, "taker_buy_volume": 13562.7, "taker_buy_quote": 2912.21108}, {"ts": 1770884940000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 1600.0, "quote_volume": 343.68, "trades": 2, "taker_buy_volume": 1600.0, "taker_buy_quote": 343.68}, {"ts": 1770885000000, "open": 0.2147, "high": 0.2148, "low": 0.2146, "close": 0.2146, "volume": 4575.8, "quote_volume": 982.08605, "trades": 12, "taker_buy_volume": 3200.0, "taker_buy_quote": 686.80265}, {"ts": 1770885060000, "open": 0.2146, "high": 0.2146, "low": 0.2144, "close": 0.2145, "volume": 2910.5, "quote_volume": 624.4304, "trades": 9, "taker_buy_volume": 2400.0, "taker_buy_quote": 514.95066}, {"ts": 1770885120000, "open": 0.2143, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 3352.3, "quote_volume": 718.71789, "trades": 10, "taker_buy_volume": 2400.0, "taker_buy_quote": 514.64}, {"ts": 1770885180000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 6709.8, "quote_volume": 1440.84677, "trades": 15, "taker_buy_volume": 3200.0, "taker_buy_quote": 687.20061}, {"ts": 1770885240000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 2400.0, "quote_volume": 515.76, "trades": 4, "taker_buy_volume": 2400.0, "taker_buy_quote": 515.76}, {"ts": 1770885300000, "open": 0.2148, "high": 0.2151, "low": 0.2148, "close": 0.2151, "volume": 3025.8, "quote_volume": 650.5389, "trades": 10, "taker_buy_volume": 2400.0, "taker_buy_quote": 516.0059}, {"ts": 1770885360000, "open": 0.215, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 3729.3, "quote_volume": 801.96478, "trades": 8, "taker_buy_volume": 3200.0, "taker_buy_quote": 688.16528}, {"ts": 1770885420000, "open": 0.2151, "high": 0.2152, "low": 0.215, "close": 0.2151, "volume": 3558.4, "quote_volume": 765.55462, "trades": 12, "taker_buy_volume": 2935.8, "taker_buy_quote": 631.65058}, {"ts": 1770885480000, "open": 0.2149, "high": 0.215, "low": 0.2148, "close": 0.2149, "volume": 4275.3, "quote_volume": 918.66102, "trades": 12, "taker_buy_volume": 2400.0, "taker_buy_quote": 515.75534}, {"ts": 1770885540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2400.0, "quote_volume": 516.0, "trades": 4, "taker_buy_volume": 2400.0, "taker_buy_quote": 516.0}, {"ts": 1770885600000, "open": 0.2151, "high": 0.2153, "low": 0.215, "close": 0.215, "volume": 9237.4, "quote_volume": 1987.17362, "trades": 31, "taker_buy_volume": 5064.8, "taker_buy_quote": 1089.62496}, {"ts": 1770885660000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 3294.3, "quote_volume": 707.775, "trades": 11, "taker_buy_volume": 2400.0, "taker_buy_quote": 515.67201}, {"ts": 1770885720000, "open": 0.215, "high": 0.2151, "low": 0.2148, "close": 0.2148, "volume": 3662.3, "quote_volume": 787.34706, "trades": 10, "taker_buy_volume": 2446.6, "taker_buy_quote": 526.099}, {"ts": 1770885780000, "open": 0.2148, "high": 0.2148, "low": 0.2147, "close": 0.2148, "volume": 4096.5, "quote_volume": 879.75855, "trades": 8, "taker_buy_volume": 3200.0, "taker_buy_quote": 687.28}, {"ts": 1770885840000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 5201.3, "quote_volume": 1117.40452, "trades": 8, "taker_buy_volume": 2400.0, "taker_buy_quote": 515.68528}, {"ts": 1770885900000, "open": 0.2147, "high": 0.215, "low": 0.2147, "close": 0.215, "volume": 3944.5, "quote_volume": 847.22745, "trades": 11, "taker_buy_volume": 2493.2, "taker_buy_quote": 535.63334}, {"ts": 1770885960000, "open": 0.215, "high": 0.2151, "low": 0.2148, "close": 0.2148, "volume": 4481.9, "quote_volume": 963.18569, "trades": 14, "taker_buy_volume": 3200.0, "taker_buy_quote": 687.80298}, {"ts": 1770886020000, "open": 0.2148, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 5074.3, "quote_volume": 1090.14425, "trades": 15, "taker_buy_volume": 2593.3, "taker_buy_quote": 557.22545}, {"ts": 1770886080000, "open": 0.215, "high": 0.2151, "low": 0.2148, "close": 0.2149, "volume": 6811.9, "quote_volume": 1463.95165, "trades": 19, "taker_buy_volume": 2446.6, "taker_buy_quote": 525.94428}, {"ts": 1770886140000, "open": 0.2149, "high": 0.215, "low": 0.2148, "close": 0.2149, "volume": 4040.0, "quote_volume": 868.18206, "trades": 11, "taker_buy_volume": 2400.0, "taker_buy_quote": 515.83534}, {"ts": 1770886200000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.2151, "volume": 4911.2, "quote_volume": 1055.68636, "trades": 12, "taker_buy_volume": 3448.2, "taker_buy_quote": 741.28766}, {"ts": 1770886260000, "open": 0.2152, "high": 0.2156, "low": 0.2152, "close": 0.2154, "volume": 13232.9, "quote_volume": 2851.12419, "trades": 34, "taker_buy_volume": 11704.2, "taker_buy_quote": 2521.87886}, {"ts": 1770886320000, "open": 0.2153, "high": 0.2155, "low": 0.2153, "close": 0.2153, "volume": 3855.9, "quote_volume": 830.51116, "trades": 11, "taker_buy_volume": 2400.0, "taker_buy_quote": 517.03535}, {"ts": 1770886380000, "open": 0.2153, "high": 0.2155, "low": 0.2153, "close": 0.2155, "volume": 4221.9, "quote_volume": 909.55726, "trades": 12, "taker_buy_volume": 3246.5, "taker_buy_quote": 699.4561}, {"ts": 1770886440000, "open": 0.2155, "high": 0.2158, "low": 0.2155, "close": 0.2158, "volume": 2400.0, "quote_volume": 517.45229, "trades": 13, "taker_buy_volume": 2400.0, "taker_buy_quote": 517.45229}, {"ts": 1770886500000, "open": 0.2158, "high": 0.2159, "low": 0.2157, "close": 0.2158, "volume": 5642.3, "quote_volume": 1217.52811, "trades": 16, "taker_buy_volume": 2400.0, "taker_buy_quote": 517.93225}, {"ts": 1770886560000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 4694.4, "quote_volume": 1013.2168, "trades": 9, "taker_buy_volume": 3200.0, "taker_buy_quote": 690.72528}, {"ts": 1770886620000, "open": 0.2158, "high": 0.2158, "low": 0.215, "close": 0.2152, "volume": 15915.3, "quote_volume": 3427.67826, "trades": 31, "taker_buy_volume": 2400.0, "taker_buy_quote": 517.44}, {"ts": 1770886680000, "open": 0.2152, "high": 0.2152, "low": 0.2149, "close": 0.2149, "volume": 6493.7, "quote_volume": 1396.52588, "trades": 12, "taker_buy_volume": 6297.5, "taker_buy_quote": 1354.3625}, {"ts": 1770886740000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 2000.7, "quote_volume": 429.75036, "trades": 8, "taker_buy_volume": 1600.0, "taker_buy_quote": 343.68}, {"ts": 1770886800000, "open": 0.2147, "high": 0.2147, "low": 0.2141, "close": 0.2145, "volume": 18824.9, "quote_volume": 4036.90557, "trades": 28, "taker_buy_volume": 6679.4, "taker_buy_quote": 1431.9046}, {"ts": 1770886860000, "open": 0.2145, "high": 0.2147, "low": 0.2143, "close": 0.2143, "volume": 3956.4, "quote_volume": 848.94051, "trades": 10, "taker_buy_volume": 3575.8, "taker_buy_quote": 767.36201}, {"ts": 1770886920000, "open": 0.2143, "high": 0.2146, "low": 0.2143, "close": 0.2146, "volume": 4490.6, "quote_volume": 962.58086, "trades": 16, "taker_buy_volume": 4323.0, "taker_buy_quote": 926.66418}, {"ts": 1770886980000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 3200.0, "quote_volume": 686.72061, "trades": 7, "taker_buy_volume": 3200.0, "taker_buy_quote": 686.72061}, {"ts": 1770887040000, "open": 0.2147, "high": 0.215, "low": 0.2147, "close": 0.2149, "volume": 8425.7, "quote_volume": 1810.09592, "trades": 14, "taker_buy_volume": 7659.5, "taker_buy_quote": 1645.50451}, {"ts": 1770887100000, "open": 0.215, "high": 0.215, "low": 0.2148, "close": 0.2148, "volume": 3291.2, "quote_volume": 707.18976, "trades": 8, "taker_buy_volume": 2400.0, "taker_buy_quote": 515.76}, {"ts": 1770887160000, "open": 0.2148, "high": 0.2148, "low": 0.2147, "close": 0.2148, "volume": 4160.3, "quote_volume": 893.46169, "trades": 8, "taker_buy_volume": 3200.0, "taker_buy_quote": 687.28528}, {"ts": 1770887220000, "open": 0.2148, "high": 0.2148, "low": 0.2146, "close": 0.2146, "volume": 5132.1, "quote_volume": 1101.66866, "trades": 8, "taker_buy_volume": 3921.6, "taker_buy_quote": 841.89536}, {"ts": 1770887280000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 2400.0, "quote_volume": 515.04, "trades": 3, "taker_buy_volume": 2400.0, "taker_buy_quote": 515.04}, {"ts": 1770887340000, "open": 0.2147, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 3200.0, "quote_volume": 687.04061, "trades": 7, "taker_buy_volume": 3200.0, "taker_buy_quote": 687.04061}, {"ts": 1770887400000, "open": 0.2147, "high": 0.215, "low": 0.2147, "close": 0.2149, "volume": 3250.3, "quote_volume": 698.32947, "trades": 12, "taker_buy_volume": 2446.6, "taker_buy_quote": 525.61434}, {"ts": 1770887460000, "open": 0.215, "high": 0.2154, "low": 0.215, "close": 0.2153, "volume": 4036.0, "quote_volume": 868.53894, "trades": 45, "taker_buy_volume": 4036.0, "taker_buy_quote": 868.53894}, {"ts": 1770887520000, "open": 0.2154, "high": 0.2154, "low": 0.2152, "close": 0.2152, "volume": 4460.1, "quote_volume": 960.21352, "trades": 13, "taker_buy_volume": 2524.6, "taker_buy_quote": 543.69392}, {"ts": 1770887580000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2153, "volume": 6877.1, "quote_volume": 1479.7906, "trades": 22, "taker_buy_volume": 3724.2, "taker_buy_quote": 801.60181}, {"ts": 1770887640000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2152, "volume": 8299.8, "quote_volume": 1786.17688, "trades": 18, "taker_buy_volume": 6525.0, "taker_buy_quote": 1404.26}, {"ts": 1770887700000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 4947.2, "quote_volume": 1065.08474, "trades": 11, "taker_buy_volume": 4100.0, "taker_buy_quote": 882.7673}, {"ts": 1770887760000, "open": 0.2155, "high": 0.2155, "low": 0.2153, "close": 0.2153, "volume": 3200.0, "quote_volume": 689.28, "trades": 6, "taker_buy_volume": 3200.0, "taker_buy_quote": 689.28}, {"ts": 1770887820000, "open": 0.2154, "high": 0.2158, "low": 0.2153, "close": 0.2157, "volume": 17955.4, "quote_volume": 3871.35884, "trades": 54, "taker_buy_volume": 15389.1, "taker_buy_quote": 3318.32998}, {"ts": 1770887880000, "open": 0.2157, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 3467.6, "quote_volume": 747.93456, "trades": 9, "taker_buy_volume": 2400.0, "taker_buy_quote": 517.68}, {"ts": 1770887940000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 3415.6, "quote_volume": 736.82492, "trades": 8, "taker_buy_volume": 3200.0, "taker_buy_quote": 690.32}, {"ts": 1770888000000, "open": 0.2158, "high": 0.2158, "low": 0.2156, "close": 0.2157, "volume": 3558.8, "quote_volume": 767.61233, "trades": 12, "taker_buy_volume": 2400.0, "taker_buy_quote": 517.77505}, {"ts": 1770888060000, "open": 0.2156, "high": 0.2157, "low": 0.2155, "close": 0.2157, "volume": 3426.8, "quote_volume": 738.80596, "trades": 8, "taker_buy_volume": 2400.0, "taker_buy_quote": 517.53056}, {"ts": 1770888120000, "open": 0.2157, "high": 0.2158, "low": 0.2156, "close": 0.2157, "volume": 3482.1, "quote_volume": 751.06139, "trades": 7, "taker_buy_volume": 2400.0, "taker_buy_quote": 517.76063}, {"ts": 1770888180000, "open": 0.2157, "high": 0.2158, "low": 0.2156, "close": 0.2157, "volume": 6733.6, "quote_volume": 1452.30488, "trades": 16, "taker_buy_volume": 3431.6, "taker_buy_quote": 740.22519}, {"ts": 1770888240000, "open": 0.2155, "high": 0.2156, "low": 0.2154, "close": 0.2156, "volume": 12307.0, "quote_volume": 2652.13104, "trades": 17, "taker_buy_volume": 9501.9, "taker_buy_quote": 2047.65945}, {"ts": 1770888300000, "open": 0.2156, "high": 0.2158, "low": 0.2156, "close": 0.2157, "volume": 5100.3, "quote_volume": 1099.78531, "trades": 12, "taker_buy_volume": 2400.0, "taker_buy_quote": 517.60063}, {"ts": 1770888360000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 3200.0, "quote_volume": 690.48, "trades": 8, "taker_buy_volume": 3200.0, "taker_buy_quote": 690.48}, {"ts": 1770888420000, "open": 0.2159, "high": 0.216, "low": 0.2158, "close": 0.2159, "volume": 3884.1, "quote_volume": 838.61275, "trades": 11, "taker_buy_volume": 2400.0, "taker_buy_quote": 518.24064}, {"ts": 1770888480000, "open": 0.2159, "high": 0.2162, "low": 0.2159, "close": 0.2161, "volume": 6978.2, "quote_volume": 1507.21122, "trades": 24, "taker_buy_volume": 4892.9, "taker_buy_quote": 1056.77775}, {"ts": 1770888540000, "open": 0.216, "high": 0.2163, "low": 0.216, "close": 0.2161, "volume": 4755.3, "quote_volume": 1027.91318, "trades": 12, "taker_buy_volume": 3200.0, "taker_buy_quote": 691.83649}, {"ts": 1770888600000, "open": 0.2163, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 5374.4, "quote_volume": 1162.31221, "trades": 17, "taker_buy_volume": 2578.0, "taker_buy_quote": 557.62668}, {"ts": 1770888660000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2163, "volume": 3778.7, "quote_volume": 817.2424, "trades": 13, "taker_buy_volume": 2874.6, "taker_buy_quote": 621.77598}, {"ts": 1770888720000, "open": 0.2163, "high": 0.2168, "low": 0.2163, "close": 0.2165, "volume": 39888.4, "quote_volume": 8637.54209, "trades": 73, "taker_buy_volume": 36975.9, "taker_buy_quote": 8006.96269}, {"ts": 1770888780000, "open": 0.2166, "high": 0.2173, "low": 0.2166, "close": 0.2173, "volume": 12859.6, "quote_volume": 2789.76656, "trades": 42, "taker_buy_volume": 9913.7, "taker_buy_quote": 2150.73183}, {"ts": 1770888840000, "open": 0.2174, "high": 0.2175, "low": 0.2172, "close": 0.2174, "volume": 8061.6, "quote_volume": 1752.39052, "trades": 28, "taker_buy_volume": 5482.5, "taker_buy_quote": 1191.82606}, {"ts": 1770888900000, "open": 0.2173, "high": 0.2175, "low": 0.2172, "close": 0.2172, "volume": 12804.1, "quote_volume": 2781.65338, "trades": 17, "taker_buy_volume": 7838.3, "taker_buy_quote": 1702.90276}, {"ts": 1770888960000, "open": 0.2173, "high": 0.2176, "low": 0.2173, "close": 0.2174, "volume": 7415.2, "quote_volume": 1612.02274, "trades": 30, "taker_buy_volume": 5573.3, "taker_buy_quote": 1211.68386}, {"ts": 1770889020000, "open": 0.2174, "high": 0.2174, "low": 0.2171, "close": 0.2172, "volume": 3068.2, "quote_volume": 666.62943, "trades": 17, "taker_buy_volume": 2400.0, "taker_buy_quote": 521.51538}, {"ts": 1770889080000, "open": 0.2173, "high": 0.2173, "low": 0.2171, "close": 0.2171, "volume": 3366.2, "quote_volume": 731.33726, "trades": 7, "taker_buy_volume": 2446.2, "taker_buy_quote": 531.55926}, {"ts": 1770889140000, "open": 0.2173, "high": 0.2174, "low": 0.2171, "close": 0.2171, "volume": 6138.4, "quote_volume": 1333.18927, "trades": 18, "taker_buy_volume": 3200.0, "taker_buy_quote": 695.14012}, {"ts": 1770889200000, "open": 0.217, "high": 0.2175, "low": 0.217, "close": 0.2174, "volume": 6503.4, "quote_volume": 1412.30321, "trades": 19, "taker_buy_volume": 5438.5, "taker_buy_quote": 1180.88335}, {"ts": 1770889260000, "open": 0.2174, "high": 0.2174, "low": 0.2171, "close": 0.2174, "volume": 6204.3, "quote_volume": 1348.13675, "trades": 16, "taker_buy_volume": 2400.0, "taker_buy_quote": 521.68528}, {"ts": 1770889320000, "open": 0.2174, "high": 0.2175, "low": 0.2173, "close": 0.2175, "volume": 5143.6, "quote_volume": 1118.35224, "trades": 15, "taker_buy_volume": 2400.0, "taker_buy_quote": 521.92}, {"ts": 1770889380000, "open": 0.2175, "high": 0.2176, "low": 0.2174, "close": 0.2176, "volume": 4787.7, "quote_volume": 1041.41298, "trades": 12, "taker_buy_volume": 3270.0, "taker_buy_quote": 711.385}, {"ts": 1770889440000, "open": 0.2176, "high": 0.2176, "low": 0.2174, "close": 0.2176, "volume": 4763.1, "quote_volume": 1036.05095, "trades": 26, "taker_buy_volume": 2924.1, "taker_buy_quote": 636.12944}, {"ts": 1770889500000, "open": 0.2176, "high": 0.2177, "low": 0.2175, "close": 0.2175, "volume": 4516.4, "quote_volume": 982.65284, "trades": 13, "taker_buy_volume": 2400.0, "taker_buy_quote": 522.25584}, {"ts": 1770889560000, "open": 0.2177, "high": 0.2178, "low": 0.2175, "close": 0.2177, "volume": 5009.2, "quote_volume": 1090.20041, "trades": 19, "taker_buy_volume": 3200.0, "taker_buy_quote": 696.56573}, {"ts": 1770889620000, "open": 0.2177, "high": 0.2178, "low": 0.2175, "close": 0.2177, "volume": 4084.9, "quote_volume": 888.96802, "trades": 12, "taker_buy_volume": 2400.0, "taker_buy_quote": 522.40596}, {"ts": 1770889680000, "open": 0.2177, "high": 0.2178, "low": 0.2175, "close": 0.2176, "volume": 7402.3, "quote_volume": 1611.19299, "trades": 24, "taker_buy_volume": 2400.0, "taker_buy_quote": 522.48068}, {"ts": 1770889740000, "open": 0.2175, "high": 0.2176, "low": 0.2174, "close": 0.2174, "volume": 4071.0, "quote_volume": 885.53869, "trades": 14, "taker_buy_volume": 3200.0, "taker_buy_quote": 696.1508}, {"ts": 1770889800000, "open": 0.2174, "high": 0.2176, "low": 0.2171, "close": 0.2176, "volume": 11722.4, "quote_volume": 2548.40194, "trades": 18, "taker_buy_volume": 11107.4, "taker_buy_quote": 2414.83248}, {"ts": 1770889860000, "open": 0.2173, "high": 0.2176, "low": 0.2171, "close": 0.2175, "volume": 6272.4, "quote_volume": 1363.09976, "trades": 23, "taker_buy_volume": 2492.2, "taker_buy_quote": 541.80889}, {"ts": 1770889920000, "open": 0.2176, "high": 0.2177, "low": 0.217, "close": 0.2171, "volume": 13938.8, "quote_volume": 3028.62749, "trades": 33, "taker_buy_volume": 5152.0, "taker_buy_quote": 1119.06448}, {"ts": 1770889980000, "open": 0.2172, "high": 0.2174, "low": 0.2172, "close": 0.2174, "volume": 7885.5, "quote_volume": 1713.36331, "trades": 14, "taker_buy_volume": 7885.5, "taker_buy_quote": 1713.36331}, {"ts": 1770890040000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 3365.7, "quote_volume": 731.86318, "trades": 7, "taker_buy_volume": 2400.0, "taker_buy_quote": 521.92}, {"ts": 1770890100000, "open": 0.2173, "high": 0.2177, "low": 0.2173, "close": 0.2177, "volume": 2600.8, "quote_volume": 565.78923, "trades": 8, "taker_buy_volume": 2400.0, "taker_buy_quote": 522.15539}, {"ts": 1770890160000, "open": 0.2177, "high": 0.218, "low": 0.2175, "close": 0.2178, "volume": 23597.3, "quote_volume": 5139.51774, "trades": 63, "taker_buy_volume": 14968.6, "taker_buy_quote": 3260.01739}, {"ts": 1770890220000, "open": 0.2178, "high": 0.2178, "low": 0.2167, "close": 0.2172, "volume": 44568.8, "quote_volume": 9681.65307, "trades": 68, "taker_buy_volume": 18628.0, "taker_buy_quote": 4043.55671}, {"ts": 1770890280000, "open": 0.2172, "high": 0.2176, "low": 0.2172, "close": 0.2176, "volume": 13118.6, "quote_volume": 2850.85306, "trades": 23, "taker_buy_volume": 12681.5, "taker_buy_quote": 2755.87123}, {"ts": 1770890340000, "open": 0.2175, "high": 0.2176, "low": 0.2174, "close": 0.2174, "volume": 4129.8, "quote_volume": 898.05852, "trades": 11, "taker_buy_volume": 3200.0, "taker_buy_quote": 695.84528}, {"ts": 1770890400000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 3445.3, "quote_volume": 749.44331, "trades": 11, "taker_buy_volume": 2446.1, "taker_buy_quote": 532.11731}, {"ts": 1770890460000, "open": 0.2174, "high": 0.2177, "low": 0.2173, "close": 0.2177, "volume": 4546.9, "quote_volume": 988.99458, "trades": 17, "taker_buy_volume": 4277.2, "taker_buy_quote": 930.36639}, {"ts": 1770890520000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 2401.2, "quote_volume": 522.50112, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 326.4}, {"ts": 1770890580000, "open": 0.2177, "high": 0.218, "low": 0.2177, "close": 0.2178, "volume": 3572.0, "quote_volume": 778.22451, "trades": 13, "taker_buy_volume": 2500.0, "taker_buy_quote": 544.6954}, {"ts": 1770890640000, "open": 0.2179, "high": 0.2179, "low": 0.2175, "close": 0.2177, "volume": 6851.9, "quote_volume": 1491.3175, "trades": 15, "taker_buy_volume": 2500.0, "taker_buy_quote": 544.5}, {"ts": 1770890700000, "open": 0.2177, "high": 0.2179, "low": 0.2177, "close": 0.2178, "volume": 2800.7, "quote_volume": 609.99859, "trades": 18, "taker_buy_volume": 2546.0, "taker_buy_quote": 554.5504}, {"ts": 1770890760000, "open": 0.2179, "high": 0.218, "low": 0.2178, "close": 0.2179, "volume": 4986.1, "quote_volume": 1086.41561, "trades": 15, "taker_buy_volume": 3985.0, "taker_buy_quote": 868.3315}, {"ts": 1770890820000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 3099.4, "quote_volume": 675.55926, "trades": 7, "taker_buy_volume": 2500.0, "taker_buy_quote": 544.95}, {"ts": 1770890880000, "open": 0.2179, "high": 0.2181, "low": 0.2178, "close": 0.2178, "volume": 2929.0, "quote_volume": 638.29742, "trades": 14, "taker_buy_volume": 2500.0, "taker_buy_quote": 544.83125}, {"ts": 1770890940000, "open": 0.2178, "high": 0.2179, "low": 0.2177, "close": 0.2178, "volume": 4067.4, "quote_volume": 885.8477, "trades": 10, "taker_buy_volume": 2500.0, "taker_buy_quote": 544.55}, {"ts": 1770891000000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 2500.0, "quote_volume": 544.5, "trades": 5, "taker_buy_volume": 2500.0, "taker_buy_quote": 544.5}, {"ts": 1770891060000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 2778.3, "quote_volume": 604.88591, "trades": 6, "taker_buy_volume": 2500.0, "taker_buy_quote": 544.3}, {"ts": 1770891120000, "open": 0.2177, "high": 0.2177, "low": 0.2176, "close": 0.2177, "volume": 2829.9, "quote_volume": 615.98624, "trades": 7, "taker_buy_volume": 2500.0, "taker_buy_quote": 544.2}, {"ts": 1770891180000, "open": 0.2176, "high": 0.2177, "low": 0.2176, "close": 0.2176, "volume": 3494.4, "quote_volume": 760.48144, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 435.3}, {"ts": 1770891240000, "open": 0.2176, "high": 0.2177, "low": 0.2176, "close": 0.2177, "volume": 2500.0, "quote_volume": 544.1, "trades": 6, "taker_buy_volume": 2500.0, "taker_buy_quote": 544.1}, {"ts": 1770891300000, "open": 0.2178, "high": 0.2179, "low": 0.2175, "close": 0.2177, "volume": 4867.4, "quote_volume": 1059.45846, "trades": 21, "taker_buy_volume": 2500.0, "taker_buy_quote": 544.2954}, {"ts": 1770891360000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 3005.4, "quote_volume": 654.42098, "trades": 9, "taker_buy_volume": 2500.0, "taker_buy_quote": 544.3954}, {"ts": 1770891420000, "open": 0.2178, "high": 0.2178, "low": 0.2176, "close": 0.2177, "volume": 2667.3, "quote_volume": 580.55448, "trades": 7, "taker_buy_volume": 2500.0, "taker_buy_quote": 544.15}, {"ts": 1770891480000, "open": 0.2177, "high": 0.2178, "low": 0.2176, "close": 0.2178, "volume": 2848.1, "quote_volume": 620.12952, "trades": 9, "taker_buy_volume": 2664.8, "taker_buy_quote": 580.24344}, {"ts": 1770891540000, "open": 0.2179, "high": 0.2179, "low": 0.2177, "close": 0.2178, "volume": 17082.8, "quote_volume": 3719.30037, "trades": 14, "taker_buy_volume": 4837.2, "taker_buy_quote": 1053.35844}, {"ts": 1770891600000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 2500.0, "quote_volume": 544.5, "trades": 5, "taker_buy_volume": 2500.0, "taker_buy_quote": 544.5}, {"ts": 1770891660000, "open": 0.2178, "high": 0.218, "low": 0.2176, "close": 0.218, "volume": 4428.8, "quote_volume": 964.45178, "trades": 17, "taker_buy_volume": 2623.9, "taker_buy_quote": 571.63082}, {"ts": 1770891720000, "open": 0.218, "high": 0.2181, "low": 0.2176, "close": 0.2177, "volume": 49623.2, "quote_volume": 10813.30676, "trades": 148, "taker_buy_volume": 29103.3, "taker_buy_quote": 6341.8664}, {"ts": 1770891780000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 14701.1, "quote_volume": 3197.50327, "trades": 13, "taker_buy_volume": 4860.9, "taker_buy_quote": 1057.24575}, {"ts": 1770891840000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 225.5, "quote_volume": 49.0688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891900000, "open": 0.2175, "high": 0.2176, "low": 0.2172, "close": 0.2172, "volume": 15116.9, "quote_volume": 3287.56912, "trades": 27, "taker_buy_volume": 6719.1, "taker_buy_quote": 1461.84964}, {"ts": 1770891960000, "open": 0.2175, "high": 0.2176, "low": 0.2173, "close": 0.2174, "volume": 12653.2, "quote_volume": 2752.44096, "trades": 43, "taker_buy_volume": 9129.9, "taker_buy_quote": 1986.36881}, {"ts": 1770892020000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2173, "volume": 3073.1, "quote_volume": 667.98463, "trades": 9, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.1}, {"ts": 1770892080000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2172, "volume": 4345.9, "quote_volume": 943.60267, "trades": 13, "taker_buy_volume": 3917.9, "taker_buy_quote": 850.67609}, {"ts": 1770892140000, "open": 0.2173, "high": 0.2175, "low": 0.2173, "close": 0.2175, "volume": 3000.0, "quote_volume": 652.22067, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.22067}, {"ts": 1770892200000, "open": 0.2175, "high": 0.2178, "low": 0.2175, "close": 0.2178, "volume": 2661.3, "quote_volume": 579.11956, "trades": 7, "taker_buy_volume": 2661.3, "taker_buy_quote": 579.11956}, {"ts": 1770892260000, "open": 0.2178, "high": 0.2179, "low": 0.2178, "close": 0.2179, "volume": 6068.1, "quote_volume": 1322.03899, "trades": 8, "taker_buy_volume": 6068.1, "taker_buy_quote": 1322.03899}, {"ts": 1770892320000, "open": 0.218, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 2527.1, "quote_volume": 550.85509, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 436.0}, {"ts": 1770892380000, "open": 0.2181, "high": 0.2184, "low": 0.2181, "close": 0.2182, "volume": 15025.3, "quote_volume": 3279.01995, "trades": 29, "taker_buy_volume": 11734.8, "taker_buy_quote": 2560.80555}, {"ts": 1770892440000, "open": 0.2181, "high": 0.2183, "low": 0.218, "close": 0.218, "volume": 5277.7, "quote_volume": 1150.88681, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 436.30815}, {"ts": 1770892500000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.218, "volume": 4281.1, "quote_volume": 933.29162, "trades": 10, "taker_buy_volume": 3000.0, "taker_buy_quote": 654.0}, {"ts": 1770892560000, "open": 0.2179, "high": 0.2181, "low": 0.2179, "close": 0.2181, "volume": 4704.6, "quote_volume": 1025.79264, "trades": 11, "taker_buy_volume": 2000.0, "taker_buy_quote": 436.09714}, {"ts": 1770892620000, "open": 0.2182, "high": 0.2182, "low": 0.2181, "close": 0.2181, "volume": 3000.0, "quote_volume": 654.5, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 654.5}, {"ts": 1770892680000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2182, "volume": 4260.8, "quote_volume": 929.40576, "trades": 9, "taker_buy_volume": 3995.5, "taker_buy_quote": 871.54383}, {"ts": 1770892740000, "open": 0.218, "high": 0.2184, "low": 0.218, "close": 0.2181, "volume": 5075.6, "quote_volume": 1107.19665, "trades": 19, "taker_buy_volume": 3457.8, "taker_buy_quote": 754.44618}, {"ts": 1770892800000, "open": 0.218, "high": 0.218, "low": 0.2177, "close": 0.2179, "volume": 6018.4, "quote_volume": 1311.13112, "trades": 22, "taker_buy_volume": 2000.0, "taker_buy_quote": 435.9}, {"ts": 1770892860000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 2000.0, "quote_volume": 435.8, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 435.8}, {"ts": 1770892920000, "open": 0.218, "high": 0.2181, "low": 0.2178, "close": 0.218, "volume": 6257.2, "quote_volume": 1363.97569, "trades": 19, "taker_buy_volume": 3000.0, "taker_buy_quote": 654.1}, {"ts": 1770892980000, "open": 0.218, "high": 0.2181, "low": 0.218, "close": 0.2181, "volume": 2747.2, "quote_volume": 599.16077, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 436.19645}, {"ts": 1770893040000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.2181, "volume": 4091.8, "quote_volume": 892.31835, "trades": 12, "taker_buy_volume": 3059.5, "taker_buy_quote": 667.27695}, {"ts": 1770893100000, "open": 0.2182, "high": 0.2183, "low": 0.2181, "close": 0.2181, "volume": 2904.9, "quote_volume": 633.83919, "trades": 10, "taker_buy_volume": 2000.0, "taker_buy_quote": 436.42528}, {"ts": 1770893160000, "open": 0.2182, "high": 0.2182, "low": 0.218, "close": 0.2181, "volume": 2291.0, "quote_volume": 499.738, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 436.3}, {"ts": 1770893220000, "open": 0.2182, "high": 0.2182, "low": 0.2181, "close": 0.2182, "volume": 2529.7, "quote_volume": 551.95229, "trades": 6, "taker_buy_volume": 945.9, "taker_buy_quote": 206.39538}, {"ts": 1770893280000, "open": 0.2182, "high": 0.2183, "low": 0.2182, "close": 0.2183, "volume": 2934.1, "quote_volume": 640.28721, "trades": 7, "taker_buy_volume": 2934.1, "taker_buy_quote": 640.28721}, {"ts": 1770893340000, "open": 0.2184, "high": 0.2185, "low": 0.2184, "close": 0.2185, "volume": 3816.6, "quote_volume": 833.72544, "trades": 14, "taker_buy_volume": 1845.9, "taker_buy_quote": 403.32456}, {"ts": 1770893400000, "open": 0.2184, "high": 0.2186, "low": 0.2183, "close": 0.2185, "volume": 4064.6, "quote_volume": 887.93448, "trades": 12, "taker_buy_volume": 2700.0, "taker_buy_quote": 589.94541}, {"ts": 1770893460000, "open": 0.2183, "high": 0.2187, "low": 0.2182, "close": 0.2186, "volume": 21462.7, "quote_volume": 4689.95233, "trades": 45, "taker_buy_volume": 8627.8, "taker_buy_quote": 1885.81223}, {"ts": 1770893520000, "open": 0.2186, "high": 0.2187, "low": 0.2186, "close": 0.2187, "volume": 5642.8, "quote_volume": 1233.57509, "trades": 8, "taker_buy_volume": 2700.0, "taker_buy_quote": 590.27901}, {"ts": 1770893580000, "open": 0.2186, "high": 0.2188, "low": 0.2186, "close": 0.2186, "volume": 5751.4, "quote_volume": 1257.50526, "trades": 14, "taker_buy_volume": 1800.0, "taker_buy_quote": 393.59598}, {"ts": 1770893640000, "open": 0.2186, "high": 0.2187, "low": 0.2185, "close": 0.2187, "volume": 4766.9, "quote_volume": 1042.29153, "trades": 13, "taker_buy_volume": 2700.0, "taker_buy_quote": 590.49}, {"ts": 1770893700000, "open": 0.2187, "high": 0.2187, "low": 0.2185, "close": 0.2185, "volume": 4155.9, "quote_volume": 908.39415, "trades": 16, "taker_buy_volume": 1800.0, "taker_buy_quote": 393.39}, {"ts": 1770893760000, "open": 0.2184, "high": 0.2185, "low": 0.2184, "close": 0.2185, "volume": 2898.5, "quote_volume": 633.2124, "trades": 11, "taker_buy_volume": 2700.0, "taker_buy_quote": 589.86}, {"ts": 1770893820000, "open": 0.2184, "high": 0.2186, "low": 0.2182, "close": 0.2186, "volume": 11376.8, "quote_volume": 2483.9072, "trades": 42, "taker_buy_volume": 1800.0, "taker_buy_quote": 393.4007}, {"ts": 1770893880000, "open": 0.2184, "high": 0.2186, "low": 0.2184, "close": 0.2185, "volume": 8979.1, "quote_volume": 1962.25536, "trades": 22, "taker_buy_volume": 7406.2, "taker_buy_quote": 1618.72958}, {"ts": 1770893940000, "open": 0.2185, "high": 0.2185, "low": 0.2176, "close": 0.218, "volume": 64079.3, "quote_volume": 13966.8732, "trades": 154, "taker_buy_volume": 12636.4, "taker_buy_quote": 2753.58057}, {"ts": 1770894000000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 3572.8, "quote_volume": 778.69312, "trades": 14, "taker_buy_volume": 3454.1, "taker_buy_quote": 752.82839}, {"ts": 1770894060000, "open": 0.218, "high": 0.2182, "low": 0.218, "close": 0.2182, "volume": 2745.8, "quote_volume": 598.78426, "trades": 7, "taker_buy_volume": 2745.8, "taker_buy_quote": 598.78426}, {"ts": 1770894120000, "open": 0.2179, "high": 0.2181, "low": 0.2179, "close": 0.2181, "volume": 2289.4, "quote_volume": 499.07712, "trades": 20, "taker_buy_volume": 1846.0, "taker_buy_quote": 402.428}, {"ts": 1770894180000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.218, "volume": 5037.3, "quote_volume": 1098.57671, "trades": 11, "taker_buy_volume": 4453.1, "taker_buy_quote": 971.22111}, {"ts": 1770894240000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2181, "volume": 2748.6, "quote_volume": 599.55966, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 392.67}, {"ts": 1770894300000, "open": 0.2181, "high": 0.2182, "low": 0.218, "close": 0.2182, "volume": 2935.7, "quote_volume": 640.35788, "trades": 8, "taker_buy_volume": 2700.0, "taker_buy_quote": 588.97528}, {"ts": 1770894360000, "open": 0.2179, "high": 0.2181, "low": 0.2179, "close": 0.218, "volume": 2522.4, "quote_volume": 550.06, "trades": 7, "taker_buy_volume": 1800.0, "taker_buy_quote": 392.58}, {"ts": 1770894420000, "open": 0.2181, "high": 0.2181, "low": 0.2179, "close": 0.218, "volume": 6265.5, "quote_volume": 1365.71999, "trades": 25, "taker_buy_volume": 2903.9, "taker_buy_quote": 633.20981}, {"ts": 1770894480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1800.0, "quote_volume": 392.4, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 392.4}, {"ts": 1770894540000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.2179, "volume": 3113.5, "quote_volume": 678.4803, "trades": 15, "taker_buy_volume": 2700.0, "taker_buy_quote": 588.42}, {"ts": 1770894600000, "open": 0.2178, "high": 0.2178, "low": 0.2173, "close": 0.2174, "volume": 14712.2, "quote_volume": 3198.93333, "trades": 35, "taker_buy_volume": 11604.1, "taker_buy_quote": 2522.91134}, {"ts": 1770894660000, "open": 0.2174, "high": 0.2176, "low": 0.2174, "close": 0.2175, "volume": 28643.9, "quote_volume": 6229.89417, "trades": 83, "taker_buy_volume": 24145.7, "taker_buy_quote": 5251.89359}, {"ts": 1770894720000, "open": 0.2174, "high": 0.2175, "low": 0.2172, "close": 0.2175, "volume": 6509.3, "quote_volume": 1414.99727, "trades": 21, "taker_buy_volume": 4323.0, "taker_buy_quote": 939.9102}, {"ts": 1770894780000, "open": 0.2174, "high": 0.2175, "low": 0.2171, "close": 0.2171, "volume": 16086.1, "quote_volume": 3494.67972, "trades": 78, "taker_buy_volume": 3531.9, "taker_buy_quote": 767.80179}, {"ts": 1770894840000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2173, "volume": 2612.0, "quote_volume": 567.4164, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 391.05}, {"ts": 1770894900000, "open": 0.2173, "high": 0.2174, "low": 0.2173, "close": 0.2174, "volume": 2700.0, "quote_volume": 586.8, "trades": 7, "taker_buy_volume": 2700.0, "taker_buy_quote": 586.8}, {"ts": 1770894960000, "open": 0.2174, "high": 0.2174, "low": 0.2172, "close": 0.2172, "volume": 2424.5, "quote_volume": 526.99748, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 391.32}, {"ts": 1770895020000, "open": 0.2174, "high": 0.2179, "low": 0.2174, "close": 0.2178, "volume": 5809.0, "quote_volume": 1264.65905, "trades": 30, "taker_buy_volume": 2792.2, "taker_buy_quote": 607.98452}, {"ts": 1770895080000, "open": 0.2177, "high": 0.2179, "low": 0.2177, "close": 0.2179, "volume": 3606.5, "quote_volume": 785.32558, "trades": 17, "taker_buy_volume": 2606.5, "taker_buy_quote": 567.52558}, {"ts": 1770895140000, "open": 0.2179, "high": 0.2179, "low": 0.2177, "close": 0.2177, "volume": 10824.0, "quote_volume": 2356.67895, "trades": 12, "taker_buy_volume": 2068.0, "taker_buy_quote": 450.4104}, {"ts": 1770895200000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 2700.0, "quote_volume": 588.06, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 588.06}, {"ts": 1770895260000, "open": 0.2179, "high": 0.2179, "low": 0.2178, "close": 0.2178, "volume": 2980.8, "quote_volume": 649.50056, "trades": 10, "taker_buy_volume": 1800.0, "taker_buy_quote": 392.22}, {"ts": 1770895320000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 2700.0, "quote_volume": 588.5054, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 588.5054}, {"ts": 1770895380000, "open": 0.218, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 3603.4, "quote_volume": 785.43558, "trades": 7, "taker_buy_volume": 1800.0, "taker_buy_quote": 392.4}, {"ts": 1770895440000, "open": 0.218, "high": 0.2181, "low": 0.218, "close": 0.2181, "volume": 2700.0, "quote_volume": 588.72056, "trades": 6, "taker_buy_volume": 2700.0, "taker_buy_quote": 588.72056}, {"ts": 1770895500000, "open": 0.2181, "high": 0.2181, "low": 0.2179, "close": 0.2179, "volume": 5102.4, "quote_volume": 1112.29031, "trades": 20, "taker_buy_volume": 1800.0, "taker_buy_quote": 392.58}, {"ts": 1770895560000, "open": 0.2181, "high": 0.2183, "low": 0.2181, "close": 0.2183, "volume": 2700.0, "quote_volume": 589.0454, "trades": 8, "taker_buy_volume": 2700.0, "taker_buy_quote": 589.0454}, {"ts": 1770895620000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2183, "volume": 28144.0, "quote_volume": 6144.80923, "trades": 47, "taker_buy_volume": 24721.2, "taker_buy_quote": 5397.61199}, {"ts": 1770895680000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 5182.7, "quote_volume": 1131.38341, "trades": 22, "taker_buy_volume": 5182.7, "taker_buy_quote": 1131.38341}, {"ts": 1770895740000, "open": 0.2183, "high": 0.2184, "low": 0.2182, "close": 0.2183, "volume": 29561.4, "quote_volume": 6454.14797, "trades": 60, "taker_buy_volume": 20825.0, "taker_buy_quote": 4547.08951}, {"ts": 1770895800000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 23973.6, "quote_volume": 5235.83424, "trades": 10, "taker_buy_volume": 22921.2, "taker_buy_quote": 5005.99008}, {"ts": 1770895860000, "open": 0.2183, "high": 0.2183, "low": 0.2182, "close": 0.2182, "volume": 5366.2, "quote_volume": 1171.37821, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895920000, "open": 0.2182, "high": 0.2182, "low": 0.218, "close": 0.218, "volume": 1560.6, "quote_volume": 340.37112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895980000, "open": 0.2179, "high": 0.2179, "low": 0.2178, "close": 0.2178, "volume": 1553.2, "quote_volume": 338.31153, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896040000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896100000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896160000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896220000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 4958.0, "quote_volume": 1079.3566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896280000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 114.9, "quote_volume": 25.00224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896340000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896400000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896460000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 531.1, "quote_volume": 115.56736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896520000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896580000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896640000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 923.2, "quote_volume": 200.796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896700000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896760000, "open": 0.2175, "high": 0.2176, "low": 0.2174, "close": 0.2174, "volume": 9021.4, "quote_volume": 1962.43384, "trades": 19, "taker_buy_volume": 8989.4, "taker_buy_quote": 1955.47704}, {"ts": 1770896820000, "open": 0.2176, "high": 0.2177, "low": 0.2176, "close": 0.2177, "volume": 4747.2, "quote_volume": 1033.11847, "trades": 11, "taker_buy_volume": 4000.0, "taker_buy_quote": 870.52775}, {"ts": 1770896880000, "open": 0.2178, "high": 0.218, "low": 0.2178, "close": 0.218, "volume": 5543.2, "quote_volume": 1207.71356, "trades": 18, "taker_buy_volume": 5543.2, "taker_buy_quote": 1207.71356}, {"ts": 1770896940000, "open": 0.2181, "high": 0.2185, "low": 0.2181, "close": 0.2185, "volume": 6759.7, "quote_volume": 1475.90519, "trades": 31, "taker_buy_volume": 4434.2, "taker_buy_quote": 968.12145}, {"ts": 1770897000000, "open": 0.2185, "high": 0.2185, "low": 0.2182, "close": 0.2182, "volume": 25765.4, "quote_volume": 5624.32776, "trades": 22, "taker_buy_volume": 8660.7, "taker_buy_quote": 1891.03081}, {"ts": 1770897060000, "open": 0.2182, "high": 0.2182, "low": 0.2179, "close": 0.2179, "volume": 11580.7, "quote_volume": 2524.41486, "trades": 18, "taker_buy_volume": 2457.6, "taker_buy_quote": 536.00262}, {"ts": 1770897120000, "open": 0.218, "high": 0.2184, "low": 0.2179, "close": 0.2183, "volume": 3935.3, "quote_volume": 858.23492, "trades": 15, "taker_buy_volume": 3365.8, "taker_buy_quote": 734.00415}, {"ts": 1770897180000, "open": 0.2184, "high": 0.2186, "low": 0.2184, "close": 0.2185, "volume": 4661.3, "quote_volume": 1018.32333, "trades": 10, "taker_buy_volume": 4000.0, "taker_buy_quote": 873.89541}, {"ts": 1770897240000, "open": 0.2186, "high": 0.2186, "low": 0.2181, "close": 0.2182, "volume": 12297.3, "quote_volume": 2683.97517, "trades": 18, "taker_buy_volume": 4000.0, "taker_buy_quote": 873.1}, {"ts": 1770897300000, "open": 0.2182, "high": 0.2184, "low": 0.2182, "close": 0.2184, "volume": 3045.9, "quote_volume": 664.81997, "trades": 7, "taker_buy_volume": 3045.9, "taker_buy_quote": 664.81997}, {"ts": 1770897360000, "open": 0.2184, "high": 0.2184, "low": 0.2183, "close": 0.2183, "volume": 4334.2, "quote_volume": 946.45586, "trades": 9, "taker_buy_volume": 4000.0, "taker_buy_quote": 873.5}, {"ts": 1770897420000, "open": 0.2182, "high": 0.2183, "low": 0.2174, "close": 0.2175, "volume": 13525.1, "quote_volume": 2944.69934, "trades": 31, "taker_buy_volume": 2939.0, "taker_buy_quote": 640.2203}, {"ts": 1770897480000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 6963.2, "quote_volume": 1514.896, "trades": 12, "taker_buy_volume": 6963.2, "taker_buy_quote": 1514.896}, {"ts": 1770897540000, "open": 0.2177, "high": 0.2177, "low": 0.2175, "close": 0.2175, "volume": 3203.5, "quote_volume": 697.36859, "trades": 6, "taker_buy_volume": 3036.7, "taker_buy_quote": 661.08959}, {"ts": 1770897600000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 4000.0, "quote_volume": 870.0, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 870.0}, {"ts": 1770897660000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 2000.0, "quote_volume": 435.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 435.2}, {"ts": 1770897720000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 13903.6, "quote_volume": 3025.35211, "trades": 10, "taker_buy_volume": 13191.1, "taker_buy_quote": 2870.38336}, {"ts": 1770897780000, "open": 0.2176, "high": 0.2177, "low": 0.2176, "close": 0.2177, "volume": 4454.6, "quote_volume": 969.52783, "trades": 10, "taker_buy_volume": 4000.0, "taker_buy_quote": 870.60687}, {"ts": 1770897840000, "open": 0.2175, "high": 0.2177, "low": 0.2175, "close": 0.2175, "volume": 4401.1, "quote_volume": 957.43925, "trades": 11, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.7}, {"ts": 1770897900000, "open": 0.2175, "high": 0.2177, "low": 0.2175, "close": 0.2175, "volume": 4758.0, "quote_volume": 1035.20131, "trades": 11, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.73555}, {"ts": 1770897960000, "open": 0.2176, "high": 0.2177, "low": 0.2173, "close": 0.2174, "volume": 6499.2, "quote_volume": 1413.08969, "trades": 19, "taker_buy_volume": 4000.0, "taker_buy_quote": 869.97278}, {"ts": 1770898020000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 5846.0, "quote_volume": 1271.04568, "trades": 14, "taker_buy_volume": 3222.9, "taker_buy_quote": 700.78374}, {"ts": 1770898080000, "open": 0.2175, "high": 0.2176, "low": 0.2174, "close": 0.2176, "volume": 3955.4, "quote_volume": 860.30396, "trades": 9, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.6}, {"ts": 1770898140000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 3209.2, "quote_volume": 698.12628, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.62528}, {"ts": 1770898200000, "open": 0.2175, "high": 0.2176, "low": 0.2173, "close": 0.2173, "volume": 4832.5, "quote_volume": 1050.54782, "trades": 14, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.26083}, {"ts": 1770898260000, "open": 0.2172, "high": 0.2173, "low": 0.2171, "close": 0.2172, "volume": 8009.8, "quote_volume": 1739.91132, "trades": 19, "taker_buy_volume": 4000.0, "taker_buy_quote": 869.08158}, {"ts": 1770898320000, "open": 0.2173, "high": 0.2173, "low": 0.2171, "close": 0.2171, "volume": 9974.2, "quote_volume": 2165.89102, "trades": 14, "taker_buy_volume": 3000.0, "taker_buy_quote": 651.7}, {"ts": 1770898380000, "open": 0.2171, "high": 0.2173, "low": 0.2171, "close": 0.2173, "volume": 3000.0, "quote_volume": 651.54136, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 651.54136}, {"ts": 1770898440000, "open": 0.2171, "high": 0.2175, "low": 0.2171, "close": 0.2175, "volume": 6301.6, "quote_volume": 1369.62107, "trades": 13, "taker_buy_volume": 4046.1, "taker_buy_quote": 879.51292}, {"ts": 1770898500000, "open": 0.2174, "high": 0.2174, "low": 0.2172, "close": 0.2173, "volume": 8074.8, "quote_volume": 1754.58107, "trades": 28, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.0}, {"ts": 1770898560000, "open": 0.2174, "high": 0.2176, "low": 0.2174, "close": 0.2175, "volume": 4325.4, "quote_volume": 940.7745, "trades": 11, "taker_buy_volume": 4000.0, "taker_buy_quote": 870.0}, {"ts": 1770898620000, "open": 0.2175, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 3270.7, "quote_volume": 711.15018, "trades": 8, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.3}, {"ts": 1770898680000, "open": 0.2173, "high": 0.2174, "low": 0.2172, "close": 0.2174, "volume": 4916.7, "quote_volume": 1068.73197, "trades": 13, "taker_buy_volume": 2000.0, "taker_buy_quote": 434.8}, {"ts": 1770898740000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2174, "volume": 4245.4, "quote_volume": 922.62768, "trades": 7, "taker_buy_volume": 4000.0, "taker_buy_quote": 869.30226}, {"ts": 1770898800000, "open": 0.2174, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 5988.8, "quote_volume": 1301.68691, "trades": 10, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.22067}, {"ts": 1770898860000, "open": 0.2174, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 6596.9, "quote_volume": 1434.0213, "trades": 14, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.22528}, {"ts": 1770898920000, "open": 0.2174, "high": 0.2174, "low": 0.217, "close": 0.2172, "volume": 14291.9, "quote_volume": 3103.47094, "trades": 56, "taker_buy_volume": 4000.0, "taker_buy_quote": 869.02528}, {"ts": 1770898980000, "open": 0.217, "high": 0.217, "low": 0.2167, "close": 0.2168, "volume": 13091.8, "quote_volume": 2838.98415, "trades": 52, "taker_buy_volume": 6575.8, "taker_buy_quote": 1425.93344}, {"ts": 1770899040000, "open": 0.2169, "high": 0.2171, "low": 0.2169, "close": 0.217, "volume": 12257.5, "quote_volume": 2659.78623, "trades": 21, "taker_buy_volume": 11142.4, "taker_buy_quote": 2417.82608}, {"ts": 1770899100000, "open": 0.217, "high": 0.2171, "low": 0.2169, "close": 0.217, "volume": 5866.7, "quote_volume": 1272.91789, "trades": 13, "taker_buy_volume": 3000.0, "taker_buy_quote": 651.1}, {"ts": 1770899160000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 3123.7, "quote_volume": 677.9429, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 651.1}, {"ts": 1770899220000, "open": 0.217, "high": 0.2171, "low": 0.2168, "close": 0.2168, "volume": 5085.1, "quote_volume": 1103.00546, "trades": 12, "taker_buy_volume": 4000.0, "taker_buy_quote": 867.72528}, {"ts": 1770899280000, "open": 0.2167, "high": 0.217, "low": 0.2167, "close": 0.2169, "volume": 7242.5, "quote_volume": 1570.77308, "trades": 34, "taker_buy_volume": 5932.9, "taker_buy_quote": 1286.713}, {"ts": 1770899340000, "open": 0.2168, "high": 0.2169, "low": 0.2167, "close": 0.2167, "volume": 2306.3, "quote_volume": 500.02627, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 433.62528}, {"ts": 1770899400000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 4000.0, "quote_volume": 867.2, "trades": 5, "taker_buy_volume": 4000.0, "taker_buy_quote": 867.2}, {"ts": 1770899460000, "open": 0.2168, "high": 0.2168, "low": 0.2166, "close": 0.2168, "volume": 11208.1, "quote_volume": 2429.34234, "trades": 45, "taker_buy_volume": 4000.0, "taker_buy_quote": 867.2}, {"ts": 1770899520000, "open": 0.2169, "high": 0.2169, "low": 0.2167, "close": 0.2167, "volume": 4494.4, "quote_volume": 974.23648, "trades": 9, "taker_buy_volume": 3000.0, "taker_buy_quote": 650.4}, {"ts": 1770899580000, "open": 0.2167, "high": 0.2167, "low": 0.2164, "close": 0.2164, "volume": 5277.7, "quote_volume": 1142.95043, "trades": 15, "taker_buy_volume": 3000.0, "taker_buy_quote": 649.7}, {"ts": 1770899640000, "open": 0.2163, "high": 0.2163, "low": 0.2159, "close": 0.2163, "volume": 10067.9, "quote_volume": 2176.41401, "trades": 37, "taker_buy_volume": 4638.9, "taker_buy_quote": 1003.16629}, {"ts": 1770899700000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 3206.5, "quote_volume": 693.56595, "trades": 4, "taker_buy_volume": 3206.5, "taker_buy_quote": 693.56595}, {"ts": 1770899760000, "open": 0.2164, "high": 0.2164, "low": 0.2161, "close": 0.2161, "volume": 4420.2, "quote_volume": 955.90721, "trades": 11, "taker_buy_volume": 3000.0, "taker_buy_quote": 648.9}, {"ts": 1770899820000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 5661.5, "quote_volume": 1223.45015, "trades": 5, "taker_buy_volume": 5661.5, "taker_buy_quote": 1223.45015}, {"ts": 1770899880000, "open": 0.2162, "high": 0.2162, "low": 0.216, "close": 0.2161, "volume": 7419.9, "quote_volume": 1603.59096, "trades": 29, "taker_buy_volume": 3000.0, "taker_buy_quote": 648.5}, {"ts": 1770899940000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2163, "volume": 3000.0, "quote_volume": 648.7, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 648.7}, {"ts": 1770900000000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 3000.0, "quote_volume": 649.22528, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 649.22528}, {"ts": 1770900060000, "open": 0.2165, "high": 0.2168, "low": 0.2165, "close": 0.2167, "volume": 5400.8, "quote_volume": 1170.18574, "trades": 13, "taker_buy_volume": 4000.0, "taker_buy_quote": 866.7}, {"ts": 1770900120000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2165, "volume": 13391.9, "quote_volume": 2899.14592, "trades": 38, "taker_buy_volume": 3000.0, "taker_buy_quote": 649.42528}, {"ts": 1770900180000, "open": 0.2163, "high": 0.2165, "low": 0.2162, "close": 0.2165, "volume": 4553.0, "quote_volume": 984.9907, "trades": 17, "taker_buy_volume": 3000.0, "taker_buy_quote": 649.2}, {"ts": 1770900240000, "open": 0.2165, "high": 0.2165, "low": 0.2162, "close": 0.2162, "volume": 4661.9, "quote_volume": 1008.75167, "trades": 15, "taker_buy_volume": 4062.3, "taker_buy_quote": 879.08172}, {"ts": 1770900300000, "open": 0.2163, "high": 0.2163, "low": 0.2161, "close": 0.2161, "volume": 5774.2, "quote_volume": 1248.20462, "trades": 11, "taker_buy_volume": 3000.0, "taker_buy_quote": 648.7}, {"ts": 1770900360000, "open": 0.216, "high": 0.216, "low": 0.2157, "close": 0.2159, "volume": 10632.5, "quote_volume": 2294.7649, "trades": 41, "taker_buy_volume": 6475.8, "taker_buy_quote": 1397.77154}, {"ts": 1770900420000, "open": 0.216, "high": 0.2163, "low": 0.216, "close": 0.2163, "volume": 4867.0, "quote_volume": 1052.16286, "trades": 18, "taker_buy_volume": 3046.4, "taker_buy_quote": 658.6224}, {"ts": 1770900480000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 975.6, "quote_volume": 210.92472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900540000, "open": 0.2163, "high": 0.2163, "low": 0.2162, "close": 0.2162, "volume": 1032.0, "quote_volume": 223.21375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900600000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 1000.0, "quote_volume": 216.42065, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 216.42065}, {"ts": 1770900660000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2163, "volume": 3060.5, "quote_volume": 661.8801, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 648.8}, {"ts": 1770900720000, "open": 0.2163, "high": 0.2163, "low": 0.216, "close": 0.2161, "volume": 9384.8, "quote_volume": 2028.06818, "trades": 38, "taker_buy_volume": 4000.0, "taker_buy_quote": 864.6}, {"ts": 1770900780000, "open": 0.216, "high": 0.216, "low": 0.2157, "close": 0.2157, "volume": 4727.6, "quote_volume": 1020.5587, "trades": 18, "taker_buy_volume": 3000.0, "taker_buy_quote": 647.5}, {"ts": 1770900840000, "open": 0.2156, "high": 0.2156, "low": 0.2154, "close": 0.2155, "volume": 3764.6, "quote_volume": 811.17314, "trades": 15, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.40678}, {"ts": 1770900900000, "open": 0.2155, "high": 0.2156, "low": 0.2152, "close": 0.2153, "volume": 9584.0, "quote_volume": 2064.55955, "trades": 30, "taker_buy_volume": 4959.9, "taker_buy_quote": 1068.41992}, {"ts": 1770900960000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2154, "volume": 4055.9, "quote_volume": 873.77533, "trades": 15, "taker_buy_volume": 3138.4, "taker_buy_quote": 676.14583}, {"ts": 1770901020000, "open": 0.2155, "high": 0.2156, "low": 0.2153, "close": 0.2153, "volume": 7417.3, "quote_volume": 1598.34162, "trades": 20, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.72063}, {"ts": 1770901080000, "open": 0.2157, "high": 0.216, "low": 0.2157, "close": 0.2159, "volume": 7639.3, "quote_volume": 1648.98666, "trades": 29, "taker_buy_volume": 7243.2, "taker_buy_quote": 1563.48323}, {"ts": 1770901140000, "open": 0.2159, "high": 0.2161, "low": 0.2158, "close": 0.2161, "volume": 5888.0, "quote_volume": 1271.34233, "trades": 24, "taker_buy_volume": 4000.0, "taker_buy_quote": 863.89072}, {"ts": 1770901200000, "open": 0.216, "high": 0.2161, "low": 0.2157, "close": 0.2157, "volume": 15713.3, "quote_volume": 3391.56169, "trades": 70, "taker_buy_volume": 3000.0, "taker_buy_quote": 647.99072}, {"ts": 1770901260000, "open": 0.2159, "high": 0.2159, "low": 0.2155, "close": 0.2155, "volume": 3465.2, "quote_volume": 747.80323, "trades": 10, "taker_buy_volume": 3000.0, "taker_buy_quote": 647.5}, {"ts": 1770901320000, "open": 0.2154, "high": 0.2155, "low": 0.2148, "close": 0.2151, "volume": 6436.6, "quote_volume": 1385.00759, "trades": 37, "taker_buy_volume": 4000.0, "taker_buy_quote": 860.95557}, {"ts": 1770901380000, "open": 0.215, "high": 0.2151, "low": 0.2149, "close": 0.2151, "volume": 5895.3, "quote_volume": 1267.50918, "trades": 16, "taker_buy_volume": 3046.4, "taker_buy_quote": 655.06666}, {"ts": 1770901440000, "open": 0.2151, "high": 0.2152, "low": 0.215, "close": 0.2151, "volume": 3747.2, "quote_volume": 805.96862, "trades": 9, "taker_buy_volume": 3000.0, "taker_buy_quote": 645.2459}, {"ts": 1770901500000, "open": 0.2152, "high": 0.2154, "low": 0.215, "close": 0.2151, "volume": 5974.9, "quote_volume": 1286.02752, "trades": 24, "taker_buy_volume": 4000.0, "taker_buy_quote": 861.01142}, {"ts": 1770901560000, "open": 0.215, "high": 0.215, "low": 0.2147, "close": 0.2149, "volume": 7639.8, "quote_volume": 1641.62645, "trades": 49, "taker_buy_volume": 3024.8, "taker_buy_quote": 650.05806}, {"ts": 1770901620000, "open": 0.2148, "high": 0.2152, "low": 0.2148, "close": 0.2152, "volume": 3823.9, "quote_volume": 822.25112, "trades": 13, "taker_buy_volume": 3622.4, "taker_buy_quote": 778.96892}, {"ts": 1770901680000, "open": 0.2151, "high": 0.2153, "low": 0.2151, "close": 0.2152, "volume": 4342.6, "quote_volume": 934.47342, "trades": 12, "taker_buy_volume": 3000.0, "taker_buy_quote": 645.5459}, {"ts": 1770901740000, "open": 0.2152, "high": 0.2158, "low": 0.2152, "close": 0.2154, "volume": 29140.1, "quote_volume": 6279.34969, "trades": 73, "taker_buy_volume": 26202.2, "taker_buy_quote": 5646.09029}, {"ts": 1770901800000, "open": 0.2153, "high": 0.2155, "low": 0.2153, "close": 0.2155, "volume": 3726.8, "quote_volume": 802.90426, "trades": 19, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.38825}, {"ts": 1770901860000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2154, "volume": 4037.8, "quote_volume": 869.84212, "trades": 8, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.3}, {"ts": 1770901920000, "open": 0.2153, "high": 0.2155, "low": 0.215, "close": 0.2154, "volume": 13125.5, "quote_volume": 2824.73425, "trades": 53, "taker_buy_volume": 4640.4, "taker_buy_quote": 999.38556}, {"ts": 1770901980000, "open": 0.2153, "high": 0.2155, "low": 0.2153, "close": 0.2155, "volume": 3398.1, "quote_volume": 732.03156, "trades": 11, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.32063}, {"ts": 1770902040000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 3214.4, "quote_volume": 693.12464, "trades": 8, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.9}, {"ts": 1770902100000, "open": 0.2156, "high": 0.2158, "low": 0.2154, "close": 0.2158, "volume": 6307.8, "quote_volume": 1360.25831, "trades": 21, "taker_buy_volume": 4000.0, "taker_buy_quote": 862.92063}, {"ts": 1770902160000, "open": 0.2157, "high": 0.2159, "low": 0.2155, "close": 0.2158, "volume": 8263.7, "quote_volume": 1782.32392, "trades": 35, "taker_buy_volume": 3000.0, "taker_buy_quote": 647.19535}, {"ts": 1770902220000, "open": 0.2157, "high": 0.2158, "low": 0.2156, "close": 0.2158, "volume": 4861.8, "quote_volume": 1048.83036, "trades": 23, "taker_buy_volume": 3232.2, "taker_buy_quote": 697.38554}, {"ts": 1770902280000, "open": 0.2158, "high": 0.2159, "low": 0.2157, "close": 0.2157, "volume": 6068.0, "quote_volume": 1309.47644, "trades": 23, "taker_buy_volume": 3000.0, "taker_buy_quote": 647.5}, {"ts": 1770902340000, "open": 0.2157, "high": 0.2157, "low": 0.2152, "close": 0.2156, "volume": 9207.7, "quote_volume": 1984.55721, "trades": 45, "taker_buy_volume": 4284.0, "taker_buy_quote": 923.19888}, {"ts": 1770902400000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 3000.0, "quote_volume": 647.32528, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 647.32528}, {"ts": 1770902460000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 2673.4, "quote_volume": 576.26627, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902520000, "open": 0.2155, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 2927.7, "quote_volume": 630.82049, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 215.5}, {"ts": 1770902580000, "open": 0.2157, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 3000.0, "quote_volume": 646.9, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.9}, {"ts": 1770902640000, "open": 0.2157, "high": 0.216, "low": 0.2157, "close": 0.2158, "volume": 3547.5, "quote_volume": 765.73114, "trades": 10, "taker_buy_volume": 3000.0, "taker_buy_quote": 647.56669}, {"ts": 1770902700000, "open": 0.2157, "high": 0.2157, "low": 0.2152, "close": 0.2152, "volume": 10998.2, "quote_volume": 2369.20145, "trades": 56, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.6}, {"ts": 1770902760000, "open": 0.2151, "high": 0.2152, "low": 0.2146, "close": 0.215, "volume": 24271.9, "quote_volume": 5212.95755, "trades": 76, "taker_buy_volume": 5072.2, "taker_buy_quote": 1090.64243}, {"ts": 1770902820000, "open": 0.2149, "high": 0.2151, "low": 0.2148, "close": 0.2151, "volume": 8956.1, "quote_volume": 1924.60572, "trades": 34, "taker_buy_volume": 4374.9, "taker_buy_quote": 940.39595}, {"ts": 1770902880000, "open": 0.215, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 3197.0, "quote_volume": 687.455, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 645.1}, {"ts": 1770902940000, "open": 0.2151, "high": 0.2154, "low": 0.2151, "close": 0.2154, "volume": 3000.0, "quote_volume": 645.71712, "trades": 10, "taker_buy_volume": 3000.0, "taker_buy_quote": 645.71712}, {"ts": 1770903000000, "open": 0.2154, "high": 0.2164, "low": 0.2154, "close": 0.2164, "volume": 6653.9, "quote_volume": 1435.5286, "trades": 26, "taker_buy_volume": 5586.6, "taker_buy_quote": 1205.31199}, {"ts": 1770903060000, "open": 0.2164, "high": 0.2164, "low": 0.2159, "close": 0.2161, "volume": 6136.4, "quote_volume": 1325.56789, "trades": 32, "taker_buy_volume": 4697.2, "taker_buy_quote": 1014.54404}, {"ts": 1770903120000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2163, "volume": 7247.1, "quote_volume": 1567.22302, "trades": 16, "taker_buy_volume": 5875.1, "taker_buy_quote": 1270.59662}, {"ts": 1770903180000, "open": 0.2163, "high": 0.2164, "low": 0.2162, "close": 0.2163, "volume": 4197.2, "quote_volume": 907.75992, "trades": 14, "taker_buy_volume": 3000.0, "taker_buy_quote": 648.92528}, {"ts": 1770903240000, "open": 0.2164, "high": 0.2166, "low": 0.2161, "close": 0.2161, "volume": 8788.4, "quote_volume": 1901.47851, "trades": 34, "taker_buy_volume": 3046.3, "taker_buy_quote": 659.41469}, {"ts": 1770903300000, "open": 0.2162, "high": 0.2162, "low": 0.2158, "close": 0.2161, "volume": 8903.4, "quote_volume": 1923.41247, "trades": 45, "taker_buy_volume": 3236.0, "taker_buy_quote": 699.26208}, {"ts": 1770903360000, "open": 0.2161, "high": 0.2161, "low": 0.2158, "close": 0.216, "volume": 5959.3, "quote_volume": 1287.21355, "trades": 18, "taker_buy_volume": 5083.4, "taker_buy_quote": 1098.03968}, {"ts": 1770903420000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 4428.3, "quote_volume": 957.16869, "trades": 11, "taker_buy_volume": 3000.0, "taker_buy_quote": 648.42064}, {"ts": 1770903480000, "open": 0.2162, "high": 0.2164, "low": 0.2158, "close": 0.2159, "volume": 17479.8, "quote_volume": 3775.78939, "trades": 83, "taker_buy_volume": 4000.0, "taker_buy_quote": 864.9712}, {"ts": 1770903540000, "open": 0.2159, "high": 0.216, "low": 0.2158, "close": 0.2159, "volume": 5205.7, "quote_volume": 1123.80779, "trades": 21, "taker_buy_volume": 4933.2, "taker_buy_quote": 1064.98925}, {"ts": 1770903600000, "open": 0.216, "high": 0.2164, "low": 0.216, "close": 0.2163, "volume": 18568.2, "quote_volume": 4014.11337, "trades": 44, "taker_buy_volume": 18114.2, "taker_buy_quote": 3916.04937}, {"ts": 1770903660000, "open": 0.2163, "high": 0.2166, "low": 0.2163, "close": 0.2163, "volume": 6957.4, "quote_volume": 1505.71506, "trades": 20, "taker_buy_volume": 3000.0, "taker_buy_quote": 649.5}, {"ts": 1770903720000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 5043.8, "quote_volume": 1091.09922, "trades": 10, "taker_buy_volume": 3000.0, "taker_buy_quote": 649.02528}, {"ts": 1770903780000, "open": 0.2164, "high": 0.2166, "low": 0.2163, "close": 0.2166, "volume": 7375.9, "quote_volume": 1596.51013, "trades": 22, "taker_buy_volume": 3000.0, "taker_buy_quote": 649.5}, {"ts": 1770903840000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 4753.6, "quote_volume": 1030.30512, "trades": 12, "taker_buy_volume": 4000.0, "taker_buy_quote": 867.0}, {"ts": 1770903900000, "open": 0.2169, "high": 0.217, "low": 0.2168, "close": 0.217, "volume": 25233.7, "quote_volume": 5473.71943, "trades": 28, "taker_buy_volume": 24481.0, "taker_buy_quote": 5310.53407}, {"ts": 1770903960000, "open": 0.2169, "high": 0.2173, "low": 0.2168, "close": 0.217, "volume": 35719.3, "quote_volume": 7752.98285, "trades": 49, "taker_buy_volume": 34189.8, "taker_buy_quote": 7421.02128}, {"ts": 1770904020000, "open": 0.217, "high": 0.217, "low": 0.2168, "close": 0.2169, "volume": 12758.0, "quote_volume": 2767.38717, "trades": 19, "taker_buy_volume": 4000.0, "taker_buy_quote": 867.8}, {"ts": 1770904080000, "open": 0.2169, "high": 0.2171, "low": 0.2169, "close": 0.2171, "volume": 3793.4, "quote_volume": 823.19308, "trades": 11, "taker_buy_volume": 3046.2, "taker_buy_quote": 661.1254}, {"ts": 1770904140000, "open": 0.217, "high": 0.217, "low": 0.2168, "close": 0.2168, "volume": 6353.3, "quote_volume": 1377.90377, "trades": 21, "taker_buy_volume": 4343.8, "taker_buy_quote": 942.16677}, {"ts": 1770904200000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 2594.0, "quote_volume": 562.76388, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 433.92528}, {"ts": 1770904260000, "open": 0.217, "high": 0.2172, "low": 0.2168, "close": 0.2169, "volume": 9601.2, "quote_volume": 2083.65152, "trades": 24, "taker_buy_volume": 4000.0, "taker_buy_quote": 868.28372}, {"ts": 1770904320000, "open": 0.2171, "high": 0.2174, "low": 0.2171, "close": 0.2173, "volume": 4357.1, "quote_volume": 946.66442, "trades": 18, "taker_buy_volume": 3046.1, "taker_buy_quote": 661.83359}, {"ts": 1770904380000, "open": 0.2174, "high": 0.2174, "low": 0.2171, "close": 0.2171, "volume": 2559.7, "quote_volume": 556.0874, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 217.4}, {"ts": 1770904440000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 2088.9, "quote_volume": 453.48317, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904500000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 147.2, "quote_volume": 31.92768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904560000, "open": 0.2168, "high": 0.2168, "low": 0.2165, "close": 0.2166, "volume": 6837.3, "quote_volume": 1480.80092, "trades": 15, "taker_buy_volume": 419.7, "taker_buy_quote": 90.90702}, {"ts": 1770904620000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 46.3, "quote_volume": 10.03321, "trades": 2, "taker_buy_volume": 46.3, "taker_buy_quote": 10.03321}, {"ts": 1770904680000, "open": 0.2167, "high": 0.2171, "low": 0.2167, "close": 0.2171, "volume": 4486.3, "quote_volume": 973.06155, "trades": 22, "taker_buy_volume": 4454.3, "taker_buy_quote": 966.12395}, {"ts": 1770904740000, "open": 0.217, "high": 0.2172, "low": 0.2169, "close": 0.2172, "volume": 5167.1, "quote_volume": 1121.5485, "trades": 16, "taker_buy_volume": 4200.0, "taker_buy_quote": 911.7}, {"ts": 1770904800000, "open": 0.217, "high": 0.217, "low": 0.2167, "close": 0.2167, "volume": 3748.4, "quote_volume": 813.17296, "trades": 14, "taker_buy_volume": 2400.0, "taker_buy_quote": 520.8}, {"ts": 1770904860000, "open": 0.2166, "high": 0.2167, "low": 0.2162, "close": 0.2163, "volume": 15503.6, "quote_volume": 3354.53546, "trades": 35, "taker_buy_volume": 5947.2, "taker_buy_quote": 1287.45936}, {"ts": 1770904920000, "open": 0.2164, "high": 0.2164, "low": 0.2161, "close": 0.2164, "volume": 7084.6, "quote_volume": 1531.96775, "trades": 16, "taker_buy_volume": 4671.5, "taker_buy_quote": 1010.4783}, {"ts": 1770904980000, "open": 0.2164, "high": 0.2164, "low": 0.2161, "close": 0.2161, "volume": 7139.4, "quote_volume": 1543.69668, "trades": 15, "taker_buy_volume": 4825.4, "taker_buy_quote": 1043.54894}, {"ts": 1770905040000, "open": 0.2162, "high": 0.2162, "low": 0.2156, "close": 0.216, "volume": 11571.1, "quote_volume": 2497.97881, "trades": 30, "taker_buy_volume": 4200.0, "taker_buy_quote": 906.90313}, {"ts": 1770905100000, "open": 0.2158, "high": 0.2163, "low": 0.2158, "close": 0.2163, "volume": 5623.9, "quote_volume": 1215.33584, "trades": 16, "taker_buy_volume": 3707.9, "taker_buy_quote": 801.27104}, {"ts": 1770905160000, "open": 0.2164, "high": 0.2165, "low": 0.2159, "close": 0.2159, "volume": 8910.9, "quote_volume": 1927.25123, "trades": 30, "taker_buy_volume": 4200.0, "taker_buy_quote": 908.57537}, {"ts": 1770905220000, "open": 0.216, "high": 0.2161, "low": 0.2159, "close": 0.2159, "volume": 3854.6, "quote_volume": 832.62814, "trades": 11, "taker_buy_volume": 3600.0, "taker_buy_quote": 777.66}, {"ts": 1770905280000, "open": 0.2161, "high": 0.2163, "low": 0.216, "close": 0.216, "volume": 7626.7, "quote_volume": 1648.29749, "trades": 20, "taker_buy_volume": 4200.0, "taker_buy_quote": 907.86}, {"ts": 1770905340000, "open": 0.216, "high": 0.2163, "low": 0.2159, "close": 0.2163, "volume": 7951.2, "quote_volume": 1718.10334, "trades": 22, "taker_buy_volume": 4200.0, "taker_buy_quote": 907.83212}, {"ts": 1770905400000, "open": 0.2163, "high": 0.2166, "low": 0.2163, "close": 0.2166, "volume": 2400.0, "quote_volume": 519.38749, "trades": 10, "taker_buy_volume": 2400.0, "taker_buy_quote": 519.38749}, {"ts": 1770905460000, "open": 0.2166, "high": 0.2166, "low": 0.2161, "close": 0.2162, "volume": 19062.5, "quote_volume": 4122.81112, "trades": 73, "taker_buy_volume": 7029.6, "taker_buy_quote": 1520.65878}, {"ts": 1770905520000, "open": 0.2161, "high": 0.2161, "low": 0.2157, "close": 0.2161, "volume": 6854.0, "quote_volume": 1480.45089, "trades": 34, "taker_buy_volume": 3646.4, "taker_buy_quote": 787.9824}, {"ts": 1770905580000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 632.6, "quote_volume": 136.76812, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 129.72}, {"ts": 1770905640000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 358.6, "quote_volume": 77.46494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905700000, "open": 0.2159, "high": 0.2159, "low": 0.2157, "close": 0.2157, "volume": 855.2, "quote_volume": 184.5667, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905760000, "open": 0.2158, "high": 0.2158, "low": 0.2157, "close": 0.2157, "volume": 8212.6, "quote_volume": 1771.81978, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905820000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2157, "volume": 2988.8, "quote_volume": 644.75888, "trades": 4, "taker_buy_volume": 2988.8, "taker_buy_quote": 644.75888}, {"ts": 1770905880000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2156, "volume": 1248.7, "quote_volume": 269.27353, "trades": 6, "taker_buy_volume": 775.2, "taker_buy_quote": 167.20784}, {"ts": 1770905940000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 2247.9, "quote_volume": 484.64724, "trades": 8, "taker_buy_volume": 2247.9, "taker_buy_quote": 484.64724}, {"ts": 1770906000000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906060000, "open": 0.2157, "high": 0.2159, "low": 0.2157, "close": 0.2158, "volume": 291.6, "quote_volume": 62.92727, "trades": 6, "taker_buy_volume": 139.4, "taker_buy_quote": 30.08251}, {"ts": 1770906120000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 46.4, "quote_volume": 10.01776, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.01776}, {"ts": 1770906180000, "open": 0.2158, "high": 0.2158, "low": 0.2157, "close": 0.2157, "volume": 599.4, "quote_volume": 129.30028, "trades": 7, "taker_buy_volume": 23.6, "taker_buy_quote": 5.09288}, {"ts": 1770906240000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906300000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906360000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 1213.0, "quote_volume": 261.7654, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906420000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906480000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 46.4, "quote_volume": 10.01776, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.01776}, {"ts": 1770906540000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906600000, "open": 0.2158, "high": 0.216, "low": 0.2158, "close": 0.216, "volume": 1268.0, "quote_volume": 273.6761, "trades": 9, "taker_buy_volume": 139.2, "taker_buy_quote": 30.06256}, {"ts": 1770906660000, "open": 0.2159, "high": 0.2165, "low": 0.2158, "close": 0.2165, "volume": 8840.8, "quote_volume": 1912.61936, "trades": 41, "taker_buy_volume": 2466.5, "taker_buy_quote": 533.64082}, {"ts": 1770906720000, "open": 0.2166, "high": 0.2168, "low": 0.2165, "close": 0.2168, "volume": 5341.6, "quote_volume": 1157.4978, "trades": 45, "taker_buy_volume": 4440.1, "taker_buy_quote": 962.27122}, {"ts": 1770906780000, "open": 0.2167, "high": 0.2167, "low": 0.2164, "close": 0.2166, "volume": 2271.2, "quote_volume": 492.04248, "trades": 11, "taker_buy_volume": 1587.0, "taker_buy_quote": 343.88901}, {"ts": 1770906840000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 229.4, "quote_volume": 49.64216, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906900000, "open": 0.2165, "high": 0.2165, "low": 0.2159, "close": 0.2159, "volume": 1041.4, "quote_volume": 225.16288, "trades": 21, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02395}, {"ts": 1770906960000, "open": 0.2158, "high": 0.216, "low": 0.2156, "close": 0.2156, "volume": 4546.9, "quote_volume": 981.13575, "trades": 22, "taker_buy_volume": 947.3, "taker_buy_quote": 204.56612}, {"ts": 1770907020000, "open": 0.2157, "high": 0.2159, "low": 0.2155, "close": 0.2159, "volume": 7328.3, "quote_volume": 1580.70805, "trades": 20, "taker_buy_volume": 7158.4, "taker_buy_quote": 1544.08081}, {"ts": 1770907080000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.2161, "volume": 945.0, "quote_volume": 204.20986, "trades": 6, "taker_buy_volume": 688.3, "taker_buy_quote": 148.73699}, {"ts": 1770907140000, "open": 0.2159, "high": 0.216, "low": 0.2158, "close": 0.2159, "volume": 600.2, "quote_volume": 129.57266, "trades": 10, "taker_buy_volume": 92.8, "taker_buy_quote": 20.04016}, {"ts": 1770907200000, "open": 0.216, "high": 0.2163, "low": 0.216, "close": 0.2161, "volume": 1484.3, "quote_volume": 320.76687, "trades": 18, "taker_buy_volume": 185.6, "taker_buy_quote": 40.11744}, {"ts": 1770907260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 219.7, "quote_volume": 47.4552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907320000, "open": 0.216, "high": 0.216, "low": 0.2157, "close": 0.2157, "volume": 972.1, "quote_volume": 209.86285, "trades": 19, "taker_buy_volume": 235.6, "taker_buy_quote": 50.87828}, {"ts": 1770907380000, "open": 0.2156, "high": 0.2158, "low": 0.2155, "close": 0.2158, "volume": 270.3, "quote_volume": 58.28366, "trades": 9, "taker_buy_volume": 93.0, "taker_buy_quote": 20.06475}, {"ts": 1770907440000, "open": 0.2156, "high": 0.2156, "low": 0.2154, "close": 0.2154, "volume": 2095.8, "quote_volume": 451.63298, "trades": 14, "taker_buy_volume": 1585.2, "taker_buy_quote": 341.59138}, {"ts": 1770907500000, "open": 0.2155, "high": 0.2157, "low": 0.2152, "close": 0.2152, "volume": 2937.7, "quote_volume": 632.8, "trades": 24, "taker_buy_volume": 139.5, "taker_buy_quote": 30.0762}, {"ts": 1770907560000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 93.0, "quote_volume": 20.03685, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 20.03685}, {"ts": 1770907620000, "open": 0.2156, "high": 0.2162, "low": 0.2156, "close": 0.216, "volume": 1452.9, "quote_volume": 313.76295, "trades": 24, "taker_buy_volume": 1168.2, "taker_buy_quote": 252.29622}, {"ts": 1770907680000, "open": 0.2159, "high": 0.2161, "low": 0.2157, "close": 0.2161, "volume": 21621.7, "quote_volume": 4670.47119, "trades": 28, "taker_buy_volume": 20980.0, "taker_buy_quote": 4531.98853}, {"ts": 1770907740000, "open": 0.2161, "high": 0.2162, "low": 0.2156, "close": 0.2159, "volume": 54806.9, "quote_volume": 11834.68773, "trades": 117, "taker_buy_volume": 25026.2, "taker_buy_quote": 5405.7432}, {"ts": 1770907800000, "open": 0.216, "high": 0.2165, "low": 0.216, "close": 0.2162, "volume": 30542.3, "quote_volume": 6600.87852, "trades": 93, "taker_buy_volume": 10195.2, "taker_buy_quote": 2202.52547}, {"ts": 1770907860000, "open": 0.2164, "high": 0.2165, "low": 0.2161, "close": 0.2161, "volume": 6361.6, "quote_volume": 1375.68076, "trades": 48, "taker_buy_volume": 5899.3, "taker_buy_quote": 1275.69351}, {"ts": 1770907920000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 2182.1, "quote_volume": 471.55645, "trades": 5, "taker_buy_volume": 2182.1, "taker_buy_quote": 471.55645}, {"ts": 1770907980000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2164, "volume": 342.4, "quote_volume": 74.09072, "trades": 10, "taker_buy_volume": 92.7, "taker_buy_quote": 20.05564}, {"ts": 1770908040000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 1226.5, "quote_volume": 265.4146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908100000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 1195.4, "quote_volume": 258.63974, "trades": 18, "taker_buy_volume": 747.2, "taker_buy_quote": 161.69408}, {"ts": 1770908160000, "open": 0.2162, "high": 0.2162, "low": 0.2161, "close": 0.2161, "volume": 406.8, "quote_volume": 87.91763, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908220000, "open": 0.216, "high": 0.2164, "low": 0.216, "close": 0.2164, "volume": 55502.7, "quote_volume": 12000.58455, "trades": 42, "taker_buy_volume": 49704.7, "taker_buy_quote": 10747.5902}, {"ts": 1770908280000, "open": 0.2163, "high": 0.2163, "low": 0.2162, "close": 0.2162, "volume": 1771.4, "quote_volume": 383.05873, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908340000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 647.2, "quote_volume": 139.85992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908400000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 747.2, "quote_volume": 161.54464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908460000, "open": 0.2161, "high": 0.2166, "low": 0.2159, "close": 0.2166, "volume": 22129.4, "quote_volume": 4782.5495, "trades": 45, "taker_buy_volume": 4638.2, "taker_buy_quote": 1002.59535}, {"ts": 1770908520000, "open": 0.2167, "high": 0.217, "low": 0.2166, "close": 0.2166, "volume": 4160.0, "quote_volume": 902.08765, "trades": 26, "taker_buy_volume": 1185.0, "taker_buy_quote": 256.91723}, {"ts": 1770908580000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 92.6, "quote_volume": 20.07105, "trades": 3, "taker_buy_volume": 92.6, "taker_buy_quote": 20.07105}, {"ts": 1770908640000, "open": 0.2167, "high": 0.2167, "low": 0.2158, "close": 0.2161, "volume": 12559.3, "quote_volume": 2715.22755, "trades": 81, "taker_buy_volume": 3730.5, "taker_buy_quote": 806.03577}, {"ts": 1770908700000, "open": 0.2162, "high": 0.2162, "low": 0.2159, "close": 0.2159, "volume": 1277.1, "quote_volume": 275.90796, "trades": 17, "taker_buy_volume": 283.4, "taker_buy_quote": 61.27108}, {"ts": 1770908760000, "open": 0.2158, "high": 0.216, "low": 0.2155, "close": 0.216, "volume": 79430.0, "quote_volume": 17132.17433, "trades": 154, "taker_buy_volume": 60768.8, "taker_buy_quote": 13106.90465}, {"ts": 1770908820000, "open": 0.2161, "high": 0.2164, "low": 0.216, "close": 0.2163, "volume": 9764.6, "quote_volume": 2109.71814, "trades": 38, "taker_buy_volume": 2482.5, "taker_buy_quote": 536.57076}, {"ts": 1770908880000, "open": 0.2163, "high": 0.2164, "low": 0.216, "close": 0.216, "volume": 2099.6, "quote_volume": 454.12938, "trades": 10, "taker_buy_volume": 1482.7, "taker_buy_quote": 320.78156}, {"ts": 1770908940000, "open": 0.2159, "high": 0.2159, "low": 0.2157, "close": 0.2158, "volume": 5649.5, "quote_volume": 1219.14248, "trades": 22, "taker_buy_volume": 5315.5, "taker_buy_quote": 1147.06171}, {"ts": 1770909000000, "open": 0.2158, "high": 0.216, "low": 0.2155, "close": 0.2158, "volume": 5670.4, "quote_volume": 1223.71267, "trades": 22, "taker_buy_volume": 3313.6, "taker_buy_quote": 715.34487}, {"ts": 1770909060000, "open": 0.2159, "high": 0.216, "low": 0.2158, "close": 0.2159, "volume": 1107.2, "quote_volume": 238.96626, "trades": 13, "taker_buy_volume": 854.6, "taker_buy_quote": 184.44124}, {"ts": 1770909120000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 8000.2, "quote_volume": 1728.0432, "trades": 11, "taker_buy_volume": 7084.0, "taker_buy_quote": 1530.144}, {"ts": 1770909180000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 203.0, "quote_volume": 43.88396, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 43.88396}, {"ts": 1770909240000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 192.4, "quote_volume": 41.59688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909300000, "open": 0.2163, "high": 0.2165, "low": 0.216, "close": 0.216, "volume": 7507.4, "quote_volume": 1624.23811, "trades": 37, "taker_buy_volume": 1599.2, "taker_buy_quote": 346.18332}, {"ts": 1770909360000, "open": 0.2162, "high": 0.2168, "low": 0.2162, "close": 0.2168, "volume": 1440.0, "quote_volume": 311.74538, "trades": 13, "taker_buy_volume": 955.0, "taker_buy_quote": 206.69438}, {"ts": 1770909420000, "open": 0.2166, "high": 0.2166, "low": 0.2163, "close": 0.2164, "volume": 8201.8, "quote_volume": 1774.88242, "trades": 26, "taker_buy_volume": 7487.2, "taker_buy_quote": 1620.18845}, {"ts": 1770909480000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 406.9, "quote_volume": 88.0171, "trades": 6, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01932}, {"ts": 1770909540000, "open": 0.2164, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 536.5, "quote_volume": 116.028, "trades": 6, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01932}, {"ts": 1770909600000, "open": 0.2163, "high": 0.2165, "low": 0.2163, "close": 0.2165, "volume": 265.6, "quote_volume": 57.46317, "trades": 9, "taker_buy_volume": 265.6, "taker_buy_quote": 57.46317}, {"ts": 1770909660000, "open": 0.2166, "high": 0.2166, "low": 0.2163, "close": 0.2163, "volume": 3751.9, "quote_volume": 812.19431, "trades": 14, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02858}, {"ts": 1770909720000, "open": 0.2165, "high": 0.2173, "low": 0.2165, "close": 0.2173, "volume": 10904.7, "quote_volume": 2367.13675, "trades": 25, "taker_buy_volume": 9845.4, "taker_buy_quote": 2137.03086}, {"ts": 1770909780000, "open": 0.2174, "high": 0.2174, "low": 0.217, "close": 0.217, "volume": 1163.8, "quote_volume": 252.77303, "trades": 21, "taker_buy_volume": 46.1, "taker_buy_quote": 10.02214}, {"ts": 1770909840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 240.9, "quote_volume": 52.2753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909960000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 363.9, "quote_volume": 78.92991, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910020000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 719.4, "quote_volume": 155.93541, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910080000, "open": 0.2169, "high": 0.2173, "low": 0.2169, "close": 0.2173, "volume": 1591.3, "quote_volume": 345.39907, "trades": 12, "taker_buy_volume": 1591.3, "taker_buy_quote": 345.39907}, {"ts": 1770910140000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910200000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 2127.8, "quote_volume": 462.58833, "trades": 10, "taker_buy_volume": 141.5, "taker_buy_quote": 30.76671}, {"ts": 1770910260000, "open": 0.2173, "high": 0.2176, "low": 0.2173, "close": 0.2176, "volume": 4087.0, "quote_volume": 889.16434, "trades": 25, "taker_buy_volume": 1632.7, "taker_buy_quote": 355.26169}, {"ts": 1770910320000, "open": 0.2174, "high": 0.2174, "low": 0.2169, "close": 0.2169, "volume": 1956.2, "quote_volume": 424.65469, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910380000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 199.7, "quote_volume": 43.29496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910440000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 2711.0, "quote_volume": 587.22212, "trades": 7, "taker_buy_volume": 2218.3, "taker_buy_quote": 480.48378}, {"ts": 1770910500000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 35.7, "quote_volume": 7.73262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910560000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 993.4, "quote_volume": 215.0876, "trades": 14, "taker_buy_volume": 92.6, "taker_buy_quote": 20.05253}, {"ts": 1770910620000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2165, "volume": 464.6, "quote_volume": 100.61835, "trades": 6, "taker_buy_volume": 46.3, "taker_buy_quote": 10.03321}, {"ts": 1770910680000, "open": 0.2164, "high": 0.2164, "low": 0.2159, "close": 0.2159, "volume": 1120.4, "quote_volume": 242.22751, "trades": 28, "taker_buy_volume": 276.7, "taker_buy_quote": 59.82254}, {"ts": 1770910740000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910800000, "open": 0.216, "high": 0.2161, "low": 0.2158, "close": 0.2159, "volume": 2646.8, "quote_volume": 571.66788, "trades": 22, "taker_buy_volume": 973.8, "taker_buy_quote": 210.39142}, {"ts": 1770910860000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 399.2, "quote_volume": 86.152, "trades": 9, "taker_buy_volume": 46.4, "taker_buy_quote": 10.01776}, {"ts": 1770910920000, "open": 0.2157, "high": 0.216, "low": 0.2156, "close": 0.216, "volume": 2799.3, "quote_volume": 603.84098, "trades": 25, "taker_buy_volume": 465.1, "taker_buy_quote": 100.36805}, {"ts": 1770910980000, "open": 0.2161, "high": 0.2164, "low": 0.2161, "close": 0.2164, "volume": 185.5, "quote_volume": 40.11436, "trades": 7, "taker_buy_volume": 185.5, "taker_buy_quote": 40.11436}, {"ts": 1770911040000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 7052.9, "quote_volume": 1526.08698, "trades": 22, "taker_buy_volume": 2241.6, "taker_buy_quote": 485.08224}, {"ts": 1770911100000, "open": 0.2163, "high": 0.2166, "low": 0.2163, "close": 0.2166, "volume": 1633.3, "quote_volume": 353.31057, "trades": 7, "taker_buy_volume": 1633.3, "taker_buy_quote": 353.31057}, {"ts": 1770911160000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 11626.4, "quote_volume": 2518.59553, "trades": 36, "taker_buy_volume": 9996.6, "taker_buy_quote": 2165.49698}, {"ts": 1770911220000, "open": 0.2166, "high": 0.2166, "low": 0.2163, "close": 0.2163, "volume": 1398.5, "quote_volume": 302.75084, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911280000, "open": 0.2162, "high": 0.2162, "low": 0.2161, "close": 0.2161, "volume": 356.9, "quote_volume": 77.14884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911340000, "open": 0.2162, "high": 0.2165, "low": 0.2162, "close": 0.2165, "volume": 185.4, "quote_volume": 40.11127, "trades": 8, "taker_buy_volume": 185.4, "taker_buy_quote": 40.11127}, {"ts": 1770911400000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 108.0, "quote_volume": 23.3712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911460000, "open": 0.2163, "high": 0.2166, "low": 0.2163, "close": 0.2166, "volume": 291.9, "quote_volume": 63.16575, "trades": 8, "taker_buy_volume": 138.9, "taker_buy_quote": 30.07185}, {"ts": 1770911520000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 790.0, "quote_volume": 170.91559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911580000, "open": 0.2163, "high": 0.2163, "low": 0.2162, "close": 0.2162, "volume": 1064.3, "quote_volume": 230.18166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911640000, "open": 0.2161, "high": 0.2161, "low": 0.2156, "close": 0.2156, "volume": 2826.1, "quote_volume": 609.9438, "trades": 22, "taker_buy_volume": 124.4, "taker_buy_quote": 26.88284}, {"ts": 1770911700000, "open": 0.2155, "high": 0.2155, "low": 0.2152, "close": 0.2152, "volume": 1910.9, "quote_volume": 411.29731, "trades": 6, "taker_buy_volume": 1483.2, "taker_buy_quote": 319.18464}, {"ts": 1770911760000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 46.1, "quote_volume": 9.92072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911820000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 530.0, "quote_volume": 114.0765, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 114.0765}, {"ts": 1770911880000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911940000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 151.0, "quote_volume": 32.4801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912000000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 46.6, "quote_volume": 10.02832, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.02832}, {"ts": 1770912060000, "open": 0.2151, "high": 0.2151, "low": 0.2148, "close": 0.2148, "volume": 2760.7, "quote_volume": 593.75461, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912120000, "open": 0.2147, "high": 0.2149, "low": 0.2146, "close": 0.2149, "volume": 1364.8, "quote_volume": 293.10904, "trades": 13, "taker_buy_volume": 443.2, "taker_buy_quote": 95.22967}, {"ts": 1770912180000, "open": 0.2148, "high": 0.2151, "low": 0.2148, "close": 0.2151, "volume": 8635.5, "quote_volume": 1856.39647, "trades": 16, "taker_buy_volume": 8057.1, "taker_buy_quote": 1732.12994}, {"ts": 1770912240000, "open": 0.2149, "high": 0.2152, "low": 0.2149, "close": 0.2152, "volume": 452.6, "quote_volume": 97.2917, "trades": 6, "taker_buy_volume": 139.8, "taker_buy_quote": 30.07098}, {"ts": 1770912300000, "open": 0.2153, "high": 0.2153, "low": 0.2145, "close": 0.2145, "volume": 2094.1, "quote_volume": 450.23612, "trades": 30, "taker_buy_volume": 72.8, "taker_buy_quote": 15.6555}, {"ts": 1770912360000, "open": 0.2144, "high": 0.2144, "low": 0.214, "close": 0.2144, "volume": 10682.7, "quote_volume": 2287.22324, "trades": 51, "taker_buy_volume": 339.7, "taker_buy_quote": 72.78521}, {"ts": 1770912420000, "open": 0.2143, "high": 0.2143, "low": 0.2131, "close": 0.2133, "volume": 13809.4, "quote_volume": 2948.06627, "trades": 70, "taker_buy_volume": 5213.3, "taker_buy_quote": 1113.31298}, {"ts": 1770912480000, "open": 0.2133, "high": 0.2133, "low": 0.2129, "close": 0.2131, "volume": 3890.4, "quote_volume": 828.60879, "trades": 28, "taker_buy_volume": 3449.9, "taker_buy_quote": 734.74686}, {"ts": 1770912540000, "open": 0.2132, "high": 0.2132, "low": 0.2129, "close": 0.2129, "volume": 472.1, "quote_volume": 100.57446, "trades": 11, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0204}, {"ts": 1770912600000, "open": 0.2128, "high": 0.2132, "low": 0.2124, "close": 0.2127, "volume": 9694.5, "quote_volume": 2062.3938, "trades": 47, "taker_buy_volume": 6426.1, "taker_buy_quote": 1367.62075}, {"ts": 1770912660000, "open": 0.2125, "high": 0.2126, "low": 0.2123, "close": 0.2123, "volume": 3291.2, "quote_volume": 699.12698, "trades": 22, "taker_buy_volume": 2214.3, "taker_buy_quote": 470.40676}, {"ts": 1770912720000, "open": 0.2122, "high": 0.2126, "low": 0.2121, "close": 0.2126, "volume": 2944.8, "quote_volume": 624.88069, "trades": 29, "taker_buy_volume": 2716.9, "taker_buy_quote": 576.53447}, {"ts": 1770912780000, "open": 0.2126, "high": 0.2126, "low": 0.2123, "close": 0.2123, "volume": 5438.5, "quote_volume": 1155.28855, "trades": 47, "taker_buy_volume": 158.7, "taker_buy_quote": 33.73962}, {"ts": 1770912840000, "open": 0.2124, "high": 0.2124, "low": 0.212, "close": 0.2121, "volume": 1606.1, "quote_volume": 340.58174, "trades": 19, "taker_buy_volume": 1179.9, "taker_buy_quote": 250.16241}, {"ts": 1770912900000, "open": 0.212, "high": 0.2121, "low": 0.2118, "close": 0.2119, "volume": 2953.7, "quote_volume": 625.97462, "trades": 19, "taker_buy_volume": 1771.0, "taker_buy_quote": 375.42166}, {"ts": 1770912960000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 1765.0, "quote_volume": 374.17481, "trades": 6, "taker_buy_volume": 171.4, "taker_buy_quote": 36.34153}, {"ts": 1770913020000, "open": 0.2122, "high": 0.2129, "low": 0.2122, "close": 0.2128, "volume": 3427.4, "quote_volume": 728.87082, "trades": 34, "taker_buy_volume": 2761.6, "taker_buy_quote": 587.22038}, {"ts": 1770913080000, "open": 0.2129, "high": 0.2129, "low": 0.2124, "close": 0.2126, "volume": 875.1, "quote_volume": 186.08153, "trades": 26, "taker_buy_volume": 141.3, "taker_buy_quote": 30.05922}, {"ts": 1770913140000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 329.6, "quote_volume": 70.01696, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913200000, "open": 0.2123, "high": 0.2125, "low": 0.2119, "close": 0.2119, "volume": 1756.5, "quote_volume": 372.88866, "trades": 30, "taker_buy_volume": 782.3, "taker_buy_quote": 166.17147}, {"ts": 1770913260000, "open": 0.2118, "high": 0.2119, "low": 0.2114, "close": 0.2116, "volume": 15640.0, "quote_volume": 3308.38127, "trades": 43, "taker_buy_volume": 3870.3, "taker_buy_quote": 819.04143}, {"ts": 1770913320000, "open": 0.2116, "high": 0.2116, "low": 0.2111, "close": 0.2112, "volume": 4671.6, "quote_volume": 987.27466, "trades": 28, "taker_buy_volume": 3343.4, "taker_buy_quote": 706.62357}, {"ts": 1770913380000, "open": 0.2113, "high": 0.2119, "low": 0.2113, "close": 0.2119, "volume": 9741.1, "quote_volume": 2062.2902, "trades": 16, "taker_buy_volume": 7549.1, "taker_buy_quote": 1598.82172}, {"ts": 1770913440000, "open": 0.212, "high": 0.2122, "low": 0.2118, "close": 0.2119, "volume": 2484.2, "quote_volume": 526.74813, "trades": 29, "taker_buy_volume": 758.3, "taker_buy_quote": 160.72628}, {"ts": 1770913500000, "open": 0.2119, "high": 0.2123, "low": 0.2116, "close": 0.2116, "volume": 2625.2, "quote_volume": 555.86799, "trades": 27, "taker_buy_volume": 236.3, "taker_buy_quote": 50.1192}, {"ts": 1770913560000, "open": 0.2116, "high": 0.2118, "low": 0.2115, "close": 0.2116, "volume": 6837.6, "quote_volume": 1446.96897, "trades": 27, "taker_buy_volume": 5716.2, "taker_buy_quote": 1209.6928}, {"ts": 1770913620000, "open": 0.2115, "high": 0.2115, "low": 0.2112, "close": 0.2113, "volume": 2326.2, "quote_volume": 491.54689, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913680000, "open": 0.2113, "high": 0.2113, "low": 0.2109, "close": 0.2109, "volume": 1410.2, "quote_volume": 297.54656, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913740000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 663.5, "quote_volume": 139.9985, "trades": 3, "taker_buy_volume": 663.5, "taker_buy_quote": 139.9985}, {"ts": 1770913800000, "open": 0.2111, "high": 0.2114, "low": 0.211, "close": 0.211, "volume": 5350.3, "quote_volume": 1129.81013, "trades": 31, "taker_buy_volume": 3190.4, "taker_buy_quote": 673.80773}, {"ts": 1770913860000, "open": 0.2111, "high": 0.2115, "low": 0.2107, "close": 0.2108, "volume": 5386.6, "quote_volume": 1137.4545, "trades": 50, "taker_buy_volume": 3513.8, "taker_buy_quote": 742.06471}, {"ts": 1770913920000, "open": 0.2109, "high": 0.2115, "low": 0.2109, "close": 0.2114, "volume": 3019.9, "quote_volume": 638.13427, "trades": 31, "taker_buy_volume": 2790.0, "taker_buy_quote": 589.6149}, {"ts": 1770913980000, "open": 0.2113, "high": 0.2114, "low": 0.211, "close": 0.211, "volume": 3726.6, "quote_volume": 786.51519, "trades": 18, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1770914040000, "open": 0.2112, "high": 0.2117, "low": 0.2112, "close": 0.2117, "volume": 1294.3, "quote_volume": 273.69095, "trades": 27, "taker_buy_volume": 635.7, "taker_buy_quote": 134.43631}, {"ts": 1770914100000, "open": 0.2118, "high": 0.2125, "low": 0.2118, "close": 0.2124, "volume": 24440.0, "quote_volume": 5186.60574, "trades": 81, "taker_buy_volume": 14989.3, "taker_buy_quote": 3181.28608}, {"ts": 1770914160000, "open": 0.2125, "high": 0.2131, "low": 0.2123, "close": 0.2131, "volume": 12707.4, "quote_volume": 2704.06344, "trades": 57, "taker_buy_volume": 10458.8, "taker_buy_quote": 2226.1074}, {"ts": 1770914220000, "open": 0.2132, "high": 0.2133, "low": 0.2129, "close": 0.2131, "volume": 1276.8, "quote_volume": 272.06407, "trades": 30, "taker_buy_volume": 558.0, "taker_buy_quote": 118.90691}, {"ts": 1770914280000, "open": 0.2131, "high": 0.2133, "low": 0.2129, "close": 0.213, "volume": 1050.9, "quote_volume": 224.01576, "trades": 14, "taker_buy_volume": 653.0, "taker_buy_quote": 139.2552}, {"ts": 1770914340000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 1979.5, "quote_volume": 422.0247, "trades": 9, "taker_buy_volume": 1829.6, "taker_buy_quote": 390.06602}, {"ts": 1770914400000, "open": 0.2133, "high": 0.2135, "low": 0.2131, "close": 0.2133, "volume": 2517.0, "quote_volume": 536.8773, "trades": 13, "taker_buy_volume": 2112.7, "taker_buy_quote": 450.67029}, {"ts": 1770914460000, "open": 0.2133, "high": 0.2136, "low": 0.2133, "close": 0.2136, "volume": 2248.8, "quote_volume": 479.8246, "trades": 26, "taker_buy_volume": 187.8, "taker_buy_quote": 40.09998}, {"ts": 1770914520000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 341.2, "quote_volume": 72.88501, "trades": 3, "taker_buy_volume": 46.9, "taker_buy_quote": 10.02253}, {"ts": 1770914580000, "open": 0.2135, "high": 0.2136, "low": 0.2132, "close": 0.2135, "volume": 3270.7, "quote_volume": 697.70251, "trades": 29, "taker_buy_volume": 140.9, "taker_buy_quote": 30.08214}, {"ts": 1770914640000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 5275.9, "quote_volume": 1125.3672, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914700000, "open": 0.2134, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 364.4, "quote_volume": 77.74062, "trades": 6, "taker_buy_volume": 94.0, "taker_buy_quote": 20.0643}, {"ts": 1770914760000, "open": 0.2132, "high": 0.2132, "low": 0.2127, "close": 0.2127, "volume": 1561.5, "quote_volume": 332.61637, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914820000, "open": 0.2129, "high": 0.2131, "low": 0.2128, "close": 0.2128, "volume": 597.5, "quote_volume": 127.22516, "trades": 14, "taker_buy_volume": 141.2, "taker_buy_quote": 30.07559}, {"ts": 1770914880000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 218.9, "quote_volume": 46.56843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914940000, "open": 0.2126, "high": 0.2129, "low": 0.2125, "close": 0.2129, "volume": 462.5, "quote_volume": 98.34345, "trades": 11, "taker_buy_volume": 188.4, "taker_buy_quote": 40.0821}, {"ts": 1770915000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 47.1, "quote_volume": 10.0323, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.0323}, {"ts": 1770915060000, "open": 0.2128, "high": 0.2133, "low": 0.2128, "close": 0.2131, "volume": 1149.0, "quote_volume": 244.72019, "trades": 12, "taker_buy_volume": 491.8, "taker_buy_quote": 104.77689}, {"ts": 1770915120000, "open": 0.213, "high": 0.213, "low": 0.2125, "close": 0.2125, "volume": 939.9, "quote_volume": 200.01496, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915180000, "open": 0.2124, "high": 0.2124, "low": 0.2115, "close": 0.2116, "volume": 7726.2, "quote_volume": 1635.62303, "trades": 47, "taker_buy_volume": 2223.1, "taker_buy_quote": 470.2559}, {"ts": 1770915240000, "open": 0.2114, "high": 0.2114, "low": 0.211, "close": 0.2114, "volume": 12032.6, "quote_volume": 2541.03107, "trades": 23, "taker_buy_volume": 4535.6, "taker_buy_quote": 958.57492}, {"ts": 1770915300000, "open": 0.2115, "high": 0.2117, "low": 0.2115, "close": 0.2117, "volume": 142.1, "quote_volume": 30.06835, "trades": 6, "taker_buy_volume": 142.1, "taker_buy_quote": 30.06835}, {"ts": 1770915360000, "open": 0.2118, "high": 0.2121, "low": 0.2118, "close": 0.2121, "volume": 1036.8, "quote_volume": 219.87062, "trades": 8, "taker_buy_volume": 974.0, "taker_buy_quote": 206.55702}, {"ts": 1770915420000, "open": 0.212, "high": 0.212, "low": 0.2117, "close": 0.2119, "volume": 1119.2, "quote_volume": 237.07695, "trades": 14, "taker_buy_volume": 47.3, "taker_buy_quote": 10.02287}, {"ts": 1770915480000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 786.6, "quote_volume": 166.70948, "trades": 4, "taker_buy_volume": 47.3, "taker_buy_quote": 10.0276}, {"ts": 1770915540000, "open": 0.2121, "high": 0.2121, "low": 0.2118, "close": 0.212, "volume": 1387.1, "quote_volume": 293.95627, "trades": 12, "taker_buy_volume": 141.9, "taker_buy_quote": 30.0828}, {"ts": 1770915600000, "open": 0.212, "high": 0.212, "low": 0.2118, "close": 0.2118, "volume": 317.7, "quote_volume": 67.31008, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915660000, "open": 0.2117, "high": 0.212, "low": 0.2117, "close": 0.212, "volume": 268.8, "quote_volume": 56.92861, "trades": 5, "taker_buy_volume": 94.6, "taker_buy_quote": 20.05047}, {"ts": 1770915720000, "open": 0.2121, "high": 0.2124, "low": 0.2121, "close": 0.2124, "volume": 188.9, "quote_volume": 40.09401, "trades": 6, "taker_buy_volume": 188.9, "taker_buy_quote": 40.09401}, {"ts": 1770915780000, "open": 0.2125, "high": 0.2125, "low": 0.2122, "close": 0.2122, "volume": 613.7, "quote_volume": 130.27625, "trades": 7, "taker_buy_volume": 47.2, "taker_buy_quote": 10.03}, {"ts": 1770915840000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 552.2, "quote_volume": 117.07352, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915900000, "open": 0.2121, "high": 0.2121, "low": 0.2112, "close": 0.2113, "volume": 7701.7, "quote_volume": 1627.96841, "trades": 45, "taker_buy_volume": 1720.8, "taker_buy_quote": 363.65256}, {"ts": 1770915960000, "open": 0.2111, "high": 0.2116, "low": 0.2111, "close": 0.2116, "volume": 1847.4, "quote_volume": 390.7297, "trades": 13, "taker_buy_volume": 1731.5, "taker_buy_quote": 366.26321}, {"ts": 1770916020000, "open": 0.2117, "high": 0.2124, "low": 0.2117, "close": 0.2124, "volume": 8050.7, "quote_volume": 1707.48757, "trades": 37, "taker_buy_volume": 3981.0, "taker_buy_quote": 844.75037}, {"ts": 1770916080000, "open": 0.2125, "high": 0.2125, "low": 0.2118, "close": 0.2118, "volume": 659.3, "quote_volume": 139.83985, "trades": 31, "taker_buy_volume": 47.2, "taker_buy_quote": 10.03}, {"ts": 1770916140000, "open": 0.2119, "high": 0.2123, "low": 0.2119, "close": 0.2122, "volume": 2381.8, "quote_volume": 505.22531, "trades": 17, "taker_buy_volume": 754.4, "taker_buy_quote": 160.11183}, {"ts": 1770916200000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 1121.6, "quote_volume": 237.87885, "trades": 11, "taker_buy_volume": 834.9, "taker_buy_quote": 177.08229}, {"ts": 1770916260000, "open": 0.2121, "high": 0.2122, "low": 0.2118, "close": 0.2118, "volume": 3404.5, "quote_volume": 722.07372, "trades": 32, "taker_buy_volume": 2588.9, "taker_buy_quote": 549.18513}, {"ts": 1770916320000, "open": 0.2118, "high": 0.2118, "low": 0.2116, "close": 0.2116, "volume": 1140.7, "quote_volume": 241.54247, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916380000, "open": 0.2115, "high": 0.2116, "low": 0.2111, "close": 0.2116, "volume": 1900.9, "quote_volume": 401.79682, "trades": 41, "taker_buy_volume": 1423.4, "taker_buy_quote": 300.87868}, {"ts": 1770916440000, "open": 0.2117, "high": 0.2118, "low": 0.2116, "close": 0.2117, "volume": 335.9, "quote_volume": 71.09536, "trades": 11, "taker_buy_volume": 141.9, "taker_buy_quote": 30.04496}, {"ts": 1770916500000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916560000, "open": 0.2118, "high": 0.2122, "low": 0.2118, "close": 0.2122, "volume": 299.9, "quote_volume": 63.57878, "trades": 11, "taker_buy_volume": 236.4, "taker_buy_quote": 50.11678}, {"ts": 1770916620000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 1064.1, "quote_volume": 225.60511, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916680000, "open": 0.2118, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 293.0, "quote_volume": 62.04659, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916740000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 192.3, "quote_volume": 40.69068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916800000, "open": 0.2117, "high": 0.2124, "low": 0.2117, "close": 0.2124, "volume": 2788.8, "quote_volume": 591.65155, "trades": 42, "taker_buy_volume": 2788.8, "taker_buy_quote": 591.65155}, {"ts": 1770916860000, "open": 0.2125, "high": 0.2127, "low": 0.2124, "close": 0.2127, "volume": 1401.7, "quote_volume": 297.85173, "trades": 15, "taker_buy_volume": 188.6, "taker_buy_quote": 40.09635}, {"ts": 1770916920000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2126, "volume": 577.9, "quote_volume": 122.85254, "trades": 8, "taker_buy_volume": 207.1, "taker_buy_quote": 44.04545}, {"ts": 1770916980000, "open": 0.2127, "high": 0.213, "low": 0.2127, "close": 0.2128, "volume": 1161.8, "quote_volume": 247.316, "trades": 22, "taker_buy_volume": 894.0, "taker_buy_quote": 190.32318}, {"ts": 1770917040000, "open": 0.2128, "high": 0.2131, "low": 0.2127, "close": 0.2131, "volume": 5247.3, "quote_volume": 1117.45035, "trades": 38, "taker_buy_volume": 970.0, "taker_buy_quote": 206.60999}, {"ts": 1770917100000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 638.1, "quote_volume": 135.87425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917160000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 702.6, "quote_volume": 149.72406, "trades": 4, "taker_buy_volume": 702.6, "taker_buy_quote": 149.72406}, {"ts": 1770917220000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 47.0, "quote_volume": 10.0204, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0204}, {"ts": 1770917280000, "open": 0.2133, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 4070.2, "quote_volume": 868.6931, "trades": 32, "taker_buy_volume": 1902.5, "taker_buy_quote": 406.07289}, {"ts": 1770917340000, "open": 0.2132, "high": 0.2132, "low": 0.2127, "close": 0.2128, "volume": 2577.4, "quote_volume": 548.82354, "trades": 28, "taker_buy_volume": 165.5, "taker_buy_quote": 35.2184}, {"ts": 1770917400000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 173.6, "quote_volume": 36.94208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917460000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917520000, "open": 0.2126, "high": 0.2126, "low": 0.2121, "close": 0.2121, "volume": 2319.4, "quote_volume": 492.67049, "trades": 18, "taker_buy_volume": 46.6, "taker_buy_quote": 9.9025}, {"ts": 1770917580000, "open": 0.2123, "high": 0.2127, "low": 0.2121, "close": 0.2127, "volume": 2004.2, "quote_volume": 425.50602, "trades": 22, "taker_buy_volume": 445.2, "taker_buy_quote": 94.66573}, {"ts": 1770917640000, "open": 0.2126, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 2613.0, "quote_volume": 555.53322, "trades": 13, "taker_buy_volume": 1588.6, "taker_buy_quote": 337.74578}, {"ts": 1770917700000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2129, "volume": 325.7, "quote_volume": 69.33682, "trades": 4, "taker_buy_volume": 94.2, "taker_buy_quote": 20.05047}, {"ts": 1770917760000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 550.7, "quote_volume": 117.10225, "trades": 16, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01817}, {"ts": 1770917820000, "open": 0.2126, "high": 0.213, "low": 0.2126, "close": 0.213, "volume": 1136.0, "quote_volume": 241.89214, "trades": 7, "taker_buy_volume": 1017.0, "taker_buy_quote": 216.59274}, {"ts": 1770917880000, "open": 0.2131, "high": 0.2136, "low": 0.2131, "close": 0.2131, "volume": 3411.6, "quote_volume": 728.17151, "trades": 33, "taker_buy_volume": 1210.2, "taker_buy_quote": 258.3436}, {"ts": 1770917940000, "open": 0.213, "high": 0.2131, "low": 0.2128, "close": 0.2128, "volume": 550.6, "quote_volume": 117.25285, "trades": 8, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0157}, {"ts": 1770918000000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 47.1, "quote_volume": 10.02759, "trades": 2, "taker_buy_volume": 47.1, "taker_buy_quote": 10.02759}, {"ts": 1770918060000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 1456.7, "quote_volume": 309.99047, "trades": 16, "taker_buy_volume": 47.1, "taker_buy_quote": 10.02759}, {"ts": 1770918120000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 181.3, "quote_volume": 38.56251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918180000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 712.2, "quote_volume": 151.48494, "trades": 1, "taker_buy_volume": 712.2, "taker_buy_quote": 151.48494}, {"ts": 1770918240000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 388.4, "quote_volume": 82.57384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918300000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918360000, "open": 0.2125, "high": 0.2125, "low": 0.2119, "close": 0.2119, "volume": 7503.0, "quote_volume": 1591.36696, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918420000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 2537.7, "quote_volume": 537.73863, "trades": 2, "taker_buy_volume": 2537.7, "taker_buy_quote": 537.73863}, {"ts": 1770918480000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918540000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918600000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 1265.0, "quote_volume": 268.39223, "trades": 10, "taker_buy_volume": 830.0, "taker_buy_quote": 176.12128}, {"ts": 1770918660000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 1096.4, "quote_volume": 232.43951, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918720000, "open": 0.2118, "high": 0.212, "low": 0.2118, "close": 0.2118, "volume": 712.4, "quote_volume": 150.90051, "trades": 8, "taker_buy_volume": 94.6, "taker_buy_quote": 20.05047}, {"ts": 1770918780000, "open": 0.2117, "high": 0.2117, "low": 0.2111, "close": 0.2111, "volume": 3919.6, "quote_volume": 828.10836, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918840000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 661.5, "quote_volume": 139.7088, "trades": 3, "taker_buy_volume": 661.5, "taker_buy_quote": 139.7088}, {"ts": 1770918900000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.2109, "volume": 2539.0, "quote_volume": 535.7418, "trades": 19, "taker_buy_volume": 739.1, "taker_buy_quote": 156.02401}, {"ts": 1770918960000, "open": 0.2109, "high": 0.2109, "low": 0.2107, "close": 0.2107, "volume": 10396.0, "quote_volume": 2190.98255, "trades": 25, "taker_buy_volume": 10138.2, "taker_buy_quote": 2136.64586}, {"ts": 1770919020000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919080000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919140000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 424.8, "quote_volume": 89.46288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919200000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 304.2, "quote_volume": 64.09494, "trades": 2, "taker_buy_volume": 304.2, "taker_buy_quote": 64.09494}, {"ts": 1770919260000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919320000, "open": 0.2108, "high": 0.2111, "low": 0.2108, "close": 0.2111, "volume": 306.3, "quote_volume": 64.61978, "trades": 6, "taker_buy_volume": 306.3, "taker_buy_quote": 64.61978}, {"ts": 1770919380000, "open": 0.211, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 1252.2, "quote_volume": 264.12983, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919440000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 214.9, "quote_volume": 45.34865, "trades": 4, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1770919500000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 47.5, "quote_volume": 10.02725, "trades": 2, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1770919560000, "open": 0.211, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 568.9, "quote_volume": 120.00744, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919620000, "open": 0.2111, "high": 0.2115, "low": 0.2111, "close": 0.2114, "volume": 1374.3, "quote_volume": 290.55126, "trades": 19, "taker_buy_volume": 237.1, "taker_buy_quote": 50.09921}, {"ts": 1770919680000, "open": 0.2114, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 5369.7, "quote_volume": 1135.02683, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919740000, "open": 0.2114, "high": 0.2117, "low": 0.2114, "close": 0.2117, "volume": 1481.5, "quote_volume": 313.61409, "trades": 9, "taker_buy_volume": 1129.0, "taker_buy_quote": 239.00456}, {"ts": 1770919800000, "open": 0.2116, "high": 0.2118, "low": 0.2116, "close": 0.2118, "volume": 1170.5, "quote_volume": 247.87107, "trades": 8, "taker_buy_volume": 990.0, "taker_buy_quote": 209.67727}, {"ts": 1770919860000, "open": 0.2116, "high": 0.2119, "low": 0.2116, "close": 0.2119, "volume": 6714.4, "quote_volume": 1421.16288, "trades": 12, "taker_buy_volume": 1374.0, "taker_buy_quote": 291.13424}, {"ts": 1770919920000, "open": 0.2118, "high": 0.2118, "low": 0.2112, "close": 0.2113, "volume": 13004.2, "quote_volume": 2748.50064, "trades": 17, "taker_buy_volume": 141.6, "taker_buy_quote": 29.92008}, {"ts": 1770919980000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 5669.0, "quote_volume": 1197.20165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920040000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 473.7, "quote_volume": 100.04544, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 100.04544}, {"ts": 1770920100000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 3654.0, "quote_volume": 772.08545, "trades": 5, "taker_buy_volume": 3654.0, "taker_buy_quote": 772.08545}, {"ts": 1770920160000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 415.6, "quote_volume": 87.77472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920220000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 4751.7, "quote_volume": 1002.63076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920280000, "open": 0.211, "high": 0.211, "low": 0.2106, "close": 0.2106, "volume": 4339.7, "quote_volume": 914.661, "trades": 16, "taker_buy_volume": 142.7, "taker_buy_quote": 30.09853}, {"ts": 1770920340000, "open": 0.2105, "high": 0.2105, "low": 0.2098, "close": 0.2099, "volume": 8390.2, "quote_volume": 1761.88077, "trades": 22, "taker_buy_volume": 46.1, "taker_buy_quote": 9.68561}, {"ts": 1770920400000, "open": 0.2098, "high": 0.2101, "low": 0.2098, "close": 0.2101, "volume": 5818.7, "quote_volume": 1221.15499, "trades": 15, "taker_buy_volume": 1375.0, "taker_buy_quote": 288.85509}, {"ts": 1770920460000, "open": 0.2098, "high": 0.2098, "low": 0.2097, "close": 0.2098, "volume": 7404.3, "quote_volume": 1553.07784, "trades": 19, "taker_buy_volume": 3820.5, "taker_buy_quote": 801.34985}, {"ts": 1770920520000, "open": 0.2098, "high": 0.21, "low": 0.2098, "close": 0.2098, "volume": 5134.7, "quote_volume": 1077.49147, "trades": 9, "taker_buy_volume": 2985.0, "taker_buy_quote": 626.48441}, {"ts": 1770920580000, "open": 0.2098, "high": 0.21, "low": 0.2098, "close": 0.21, "volume": 4569.4, "quote_volume": 959.01787, "trades": 10, "taker_buy_volume": 3822.2, "taker_buy_quote": 802.10587}, {"ts": 1770920640000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 4747.0, "quote_volume": 996.9357, "trades": 9, "taker_buy_volume": 657.0, "taker_buy_quote": 138.0357}, {"ts": 1770920700000, "open": 0.2098, "high": 0.2098, "low": 0.2095, "close": 0.2097, "volume": 2102.5, "quote_volume": 440.78594, "trades": 16, "taker_buy_volume": 1431.8, "taker_buy_quote": 300.16388}, {"ts": 1770920760000, "open": 0.2097, "high": 0.2103, "low": 0.2097, "close": 0.2103, "volume": 10187.1, "quote_volume": 2138.95736, "trades": 19, "taker_buy_volume": 10187.1, "taker_buy_quote": 2138.95736}, {"ts": 1770920820000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920880000, "open": 0.2101, "high": 0.2101, "low": 0.209, "close": 0.2095, "volume": 62260.4, "quote_volume": 13040.59048, "trades": 124, "taker_buy_volume": 24266.8, "taker_buy_quote": 5086.14033}, {"ts": 1770920940000, "open": 0.2094, "high": 0.2097, "low": 0.2094, "close": 0.2095, "volume": 5722.2, "quote_volume": 1198.6713, "trades": 24, "taker_buy_volume": 2607.1, "taker_buy_quote": 546.24107}, {"ts": 1770921000000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 3090.9, "quote_volume": 647.3695, "trades": 11, "taker_buy_volume": 105.4, "taker_buy_quote": 22.0813}, {"ts": 1770921060000, "open": 0.2093, "high": 0.2093, "low": 0.209, "close": 0.209, "volume": 723.3, "quote_volume": 151.28764, "trades": 10, "taker_buy_volume": 225.0, "taker_buy_quote": 47.07}, {"ts": 1770921120000, "open": 0.209, "high": 0.2091, "low": 0.2089, "close": 0.209, "volume": 6520.7, "quote_volume": 1362.76693, "trades": 12, "taker_buy_volume": 5538.7, "taker_buy_quote": 1157.62713}, {"ts": 1770921180000, "open": 0.2091, "high": 0.2096, "low": 0.2091, "close": 0.2095, "volume": 7440.6, "quote_volume": 1557.60196, "trades": 14, "taker_buy_volume": 7247.5, "taker_buy_quote": 1517.14751}, {"ts": 1770921240000, "open": 0.2096, "high": 0.2097, "low": 0.2096, "close": 0.2097, "volume": 3066.9, "quote_volume": 643.12415, "trades": 5, "taker_buy_volume": 3066.9, "taker_buy_quote": 643.12415}, {"ts": 1770921300000, "open": 0.2097, "high": 0.2101, "low": 0.2097, "close": 0.21, "volume": 10473.4, "quote_volume": 2199.21882, "trades": 22, "taker_buy_volume": 9726.2, "taker_buy_quote": 2042.30682}, {"ts": 1770921360000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 4624.6, "quote_volume": 971.0155, "trades": 7, "taker_buy_volume": 1684.9, "taker_buy_quote": 353.829}, {"ts": 1770921420000, "open": 0.2098, "high": 0.2103, "low": 0.2098, "close": 0.2103, "volume": 8868.4, "quote_volume": 1862.41801, "trades": 19, "taker_buy_volume": 8570.6, "taker_buy_quote": 1799.93631}, {"ts": 1770921480000, "open": 0.2102, "high": 0.2105, "low": 0.2102, "close": 0.2103, "volume": 15631.0, "quote_volume": 3288.92405, "trades": 35, "taker_buy_volume": 7548.8, "taker_buy_quote": 1588.8674}, {"ts": 1770921540000, "open": 0.2102, "high": 0.2103, "low": 0.2101, "close": 0.2102, "volume": 5607.9, "quote_volume": 1178.33101, "trades": 9, "taker_buy_volume": 64.0, "taker_buy_quote": 13.45443}, {"ts": 1770921600000, "open": 0.2103, "high": 0.2104, "low": 0.2099, "close": 0.2099, "volume": 15266.9, "quote_volume": 3207.00827, "trades": 19, "taker_buy_volume": 4875.4, "taker_buy_quote": 1025.3515}, {"ts": 1770921660000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921720000, "open": 0.2098, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 5922.2, "quote_volume": 1242.71063, "trades": 16, "taker_buy_volume": 3721.8, "taker_buy_quote": 781.06671}, {"ts": 1770921780000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 2102.1, "quote_volume": 441.23079, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921840000, "open": 0.2098, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 1931.9, "quote_volume": 405.14204, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921900000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 963.9, "quote_volume": 202.12983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921960000, "open": 0.2096, "high": 0.21, "low": 0.2095, "close": 0.21, "volume": 16602.6, "quote_volume": 3482.009, "trades": 24, "taker_buy_volume": 11278.1, "taker_buy_quote": 2366.0768}, {"ts": 1770922020000, "open": 0.21, "high": 0.2103, "low": 0.2099, "close": 0.2102, "volume": 16881.6, "quote_volume": 3548.11157, "trades": 40, "taker_buy_volume": 7517.6, "taker_buy_quote": 1580.62328}, {"ts": 1770922080000, "open": 0.2102, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 4325.7, "quote_volume": 909.47823, "trades": 7, "taker_buy_volume": 2160.9, "taker_buy_quote": 454.43727}, {"ts": 1770922140000, "open": 0.2101, "high": 0.2101, "low": 0.2099, "close": 0.2099, "volume": 14343.0, "quote_volume": 3012.12634, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922200000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 3485.3, "quote_volume": 731.5546, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922260000, "open": 0.2097, "high": 0.2098, "low": 0.2097, "close": 0.2098, "volume": 6297.1, "quote_volume": 1320.69792, "trades": 4, "taker_buy_volume": 1960.5, "taker_buy_quote": 411.3129}, {"ts": 1770922320000, "open": 0.2099, "high": 0.2101, "low": 0.2099, "close": 0.21, "volume": 9902.0, "quote_volume": 2079.61191, "trades": 48, "taker_buy_volume": 4306.4, "taker_buy_quote": 904.72217}, {"ts": 1770922380000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 912.7, "quote_volume": 191.57573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922440000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 747.2, "quote_volume": 156.83728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922500000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922560000, "open": 0.21, "high": 0.2102, "low": 0.2099, "close": 0.2099, "volume": 3980.3, "quote_volume": 836.07891, "trades": 12, "taker_buy_volume": 2760.0, "taker_buy_quote": 579.86322}, {"ts": 1770922620000, "open": 0.2098, "high": 0.2098, "low": 0.2096, "close": 0.2096, "volume": 6809.0, "quote_volume": 1427.35706, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922680000, "open": 0.2097, "high": 0.2097, "low": 0.2093, "close": 0.2093, "volume": 15601.3, "quote_volume": 3267.61525, "trades": 24, "taker_buy_volume": 2388.0, "taker_buy_quote": 500.7636}, {"ts": 1770922740000, "open": 0.2093, "high": 0.2094, "low": 0.2093, "close": 0.2094, "volume": 4073.2, "quote_volume": 852.85336, "trades": 13, "taker_buy_volume": 4073.2, "taker_buy_quote": 852.85336}, {"ts": 1770922800000, "open": 0.2094, "high": 0.2095, "low": 0.2093, "close": 0.2095, "volume": 8875.8, "quote_volume": 1858.75095, "trades": 16, "taker_buy_volume": 5213.9, "taker_buy_quote": 1092.03416}, {"ts": 1770922860000, "open": 0.2096, "high": 0.2097, "low": 0.2096, "close": 0.2097, "volume": 4299.1, "quote_volume": 901.51649, "trades": 5, "taker_buy_volume": 4299.1, "taker_buy_quote": 901.51649}, {"ts": 1770922920000, "open": 0.2097, "high": 0.2099, "low": 0.2097, "close": 0.2097, "volume": 4584.0, "quote_volume": 961.50479, "trades": 21, "taker_buy_volume": 1163.0, "taker_buy_quote": 244.10892}, {"ts": 1770922980000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 1936.6, "quote_volume": 406.10502, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923040000, "open": 0.2097, "high": 0.2098, "low": 0.2094, "close": 0.2094, "volume": 5173.0, "quote_volume": 1084.6689, "trades": 23, "taker_buy_volume": 3369.8, "taker_buy_quote": 706.74083}, {"ts": 1770923100000, "open": 0.2095, "high": 0.2097, "low": 0.2094, "close": 0.2094, "volume": 6011.8, "quote_volume": 1259.99568, "trades": 15, "taker_buy_volume": 1897.0, "taker_buy_quote": 397.79612}, {"ts": 1770923160000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 882.7, "quote_volume": 184.74911, "trades": 7, "taker_buy_volume": 747.2, "taker_buy_quote": 156.38896}, {"ts": 1770923220000, "open": 0.2092, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 8189.7, "quote_volume": 1712.48511, "trades": 33, "taker_buy_volume": 652.1, "taker_buy_quote": 136.35411}, {"ts": 1770923280000, "open": 0.2091, "high": 0.2094, "low": 0.2091, "close": 0.2092, "volume": 96468.5, "quote_volume": 20182.83125, "trades": 173, "taker_buy_volume": 49805.1, "taker_buy_quote": 10420.84797}, {"ts": 1770923340000, "open": 0.2091, "high": 0.2091, "low": 0.2088, "close": 0.2088, "volume": 7038.8, "quote_volume": 1470.63005, "trades": 56, "taker_buy_volume": 2585.9, "taker_buy_quote": 540.04038}, {"ts": 1770923400000, "open": 0.2087, "high": 0.2088, "low": 0.2087, "close": 0.2088, "volume": 5849.9, "quote_volume": 1221.10154, "trades": 15, "taker_buy_volume": 3533.8, "taker_buy_quote": 737.65675}, {"ts": 1770923460000, "open": 0.2088, "high": 0.2088, "low": 0.2083, "close": 0.2084, "volume": 13493.3, "quote_volume": 2813.38138, "trades": 62, "taker_buy_volume": 5523.5, "taker_buy_quote": 1151.84717}, {"ts": 1770923520000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2084, "volume": 6136.3, "quote_volume": 1279.50497, "trades": 22, "taker_buy_volume": 4494.7, "taker_buy_quote": 937.29949}, {"ts": 1770923580000, "open": 0.2085, "high": 0.2088, "low": 0.2085, "close": 0.2088, "volume": 5067.7, "quote_volume": 1057.41792, "trades": 18, "taker_buy_volume": 4935.9, "taker_buy_quote": 1029.91126}, {"ts": 1770923640000, "open": 0.2089, "high": 0.2091, "low": 0.2088, "close": 0.2089, "volume": 12133.3, "quote_volume": 2535.72182, "trades": 58, "taker_buy_volume": 4402.0, "taker_buy_quote": 920.134}, {"ts": 1770923700000, "open": 0.2088, "high": 0.209, "low": 0.2088, "close": 0.2088, "volume": 9297.7, "quote_volume": 1941.79539, "trades": 31, "taker_buy_volume": 573.0, "taker_buy_quote": 119.757}, {"ts": 1770923760000, "open": 0.2087, "high": 0.2087, "low": 0.2085, "close": 0.2085, "volume": 5869.9, "quote_volume": 1224.04229, "trades": 13, "taker_buy_volume": 654.6, "taker_buy_quote": 136.4841}, {"ts": 1770923820000, "open": 0.2084, "high": 0.2091, "low": 0.2083, "close": 0.2088, "volume": 45466.3, "quote_volume": 9491.55596, "trades": 109, "taker_buy_volume": 37846.6, "taker_buy_quote": 7900.60458}, {"ts": 1770923880000, "open": 0.2088, "high": 0.2091, "low": 0.2088, "close": 0.2091, "volume": 5217.2, "quote_volume": 1090.16559, "trades": 13, "taker_buy_volume": 4992.9, "taker_buy_quote": 1043.30932}, {"ts": 1770923940000, "open": 0.2091, "high": 0.2093, "low": 0.2091, "close": 0.2093, "volume": 4074.1, "quote_volume": 852.37233, "trades": 17, "taker_buy_volume": 2739.0, "taker_buy_quote": 573.06941}, {"ts": 1770924000000, "open": 0.2093, "high": 0.2096, "low": 0.2091, "close": 0.2096, "volume": 9786.7, "quote_volume": 2048.96492, "trades": 25, "taker_buy_volume": 6646.0, "taker_buy_quote": 1391.78021}, {"ts": 1770924060000, "open": 0.2095, "high": 0.2098, "low": 0.2095, "close": 0.2098, "volume": 9529.2, "quote_volume": 1998.12757, "trades": 30, "taker_buy_volume": 6047.0, "taker_buy_quote": 1268.05144}, {"ts": 1770924120000, "open": 0.2097, "high": 0.2105, "low": 0.2097, "close": 0.21, "volume": 29266.0, "quote_volume": 6149.06524, "trades": 37, "taker_buy_volume": 18375.5, "taker_buy_quote": 3860.90787}, {"ts": 1770924180000, "open": 0.2101, "high": 0.2104, "low": 0.2101, "close": 0.2104, "volume": 36626.5, "quote_volume": 7699.17905, "trades": 47, "taker_buy_volume": 25246.0, "taker_buy_quote": 5306.72765}, {"ts": 1770924240000, "open": 0.2105, "high": 0.2111, "low": 0.2104, "close": 0.2111, "volume": 25391.6, "quote_volume": 5354.15617, "trades": 44, "taker_buy_volume": 18958.0, "taker_buy_quote": 3998.86524}, {"ts": 1770924300000, "open": 0.2112, "high": 0.2113, "low": 0.211, "close": 0.2111, "volume": 5474.2, "quote_volume": 1155.6551, "trades": 17, "taker_buy_volume": 3645.0, "taker_buy_quote": 769.50675}, {"ts": 1770924360000, "open": 0.2109, "high": 0.2109, "low": 0.2107, "close": 0.2107, "volume": 9000.2, "quote_volume": 1897.26907, "trades": 24, "taker_buy_volume": 2557.0, "taker_buy_quote": 538.8591}, {"ts": 1770924420000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 3343.0, "quote_volume": 704.631, "trades": 4, "taker_buy_volume": 3343.0, "taker_buy_quote": 704.631}, {"ts": 1770924480000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 289.2, "quote_volume": 60.96336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924540000, "open": 0.2109, "high": 0.2111, "low": 0.2109, "close": 0.211, "volume": 2880.5, "quote_volume": 607.8509, "trades": 6, "taker_buy_volume": 2880.5, "taker_buy_quote": 607.8509}, {"ts": 1770924600000, "open": 0.211, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 2366.1, "quote_volume": 498.84502, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924660000, "open": 0.2109, "high": 0.2111, "low": 0.2109, "close": 0.2111, "volume": 934.0, "quote_volume": 197.12465, "trades": 7, "taker_buy_volume": 934.0, "taker_buy_quote": 197.12465}, {"ts": 1770924720000, "open": 0.2112, "high": 0.2116, "low": 0.2112, "close": 0.2114, "volume": 1029.5, "quote_volume": 217.59784, "trades": 15, "taker_buy_volume": 855.9, "taker_buy_quote": 180.88578}, {"ts": 1770924780000, "open": 0.2116, "high": 0.2118, "low": 0.2116, "close": 0.2118, "volume": 5419.6, "quote_volume": 1147.85707, "trades": 6, "taker_buy_volume": 5419.6, "taker_buy_quote": 1147.85707}, {"ts": 1770924840000, "open": 0.2116, "high": 0.2117, "low": 0.2114, "close": 0.2114, "volume": 3313.8, "quote_volume": 700.69354, "trades": 10, "taker_buy_volume": 284.0, "taker_buy_quote": 60.1228}, {"ts": 1770924900000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2112, "volume": 3049.0, "quote_volume": 643.67855, "trades": 16, "taker_buy_volume": 2764.6, "taker_buy_quote": 583.61181}, {"ts": 1770924960000, "open": 0.2113, "high": 0.2119, "low": 0.2113, "close": 0.2117, "volume": 20905.9, "quote_volume": 4425.40595, "trades": 31, "taker_buy_volume": 19490.5, "taker_buy_quote": 4125.95652}, {"ts": 1770925020000, "open": 0.2118, "high": 0.2119, "low": 0.2116, "close": 0.2116, "volume": 14465.7, "quote_volume": 3063.95587, "trades": 29, "taker_buy_volume": 14081.4, "taker_buy_quote": 2982.56478}, {"ts": 1770925080000, "open": 0.2115, "high": 0.2115, "low": 0.2113, "close": 0.2113, "volume": 1448.0, "quote_volume": 306.07647, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925140000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925200000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 548.7, "quote_volume": 115.86056, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925260000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925320000, "open": 0.211, "high": 0.2113, "low": 0.211, "close": 0.2113, "volume": 640.1, "quote_volume": 135.14018, "trades": 9, "taker_buy_volume": 550.3, "taker_buy_quote": 116.19238}, {"ts": 1770925380000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 491.4, "quote_volume": 103.78368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925440000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.2109, "volume": 1515.9, "quote_volume": 319.78542, "trades": 9, "taker_buy_volume": 57.9, "taker_buy_quote": 12.2169}, {"ts": 1770925500000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 1684.9, "quote_volume": 355.34541, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 355.34541}, {"ts": 1770925560000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 345.6, "quote_volume": 72.96566, "trades": 6, "taker_buy_volume": 142.5, "taker_buy_quote": 30.09125}, {"ts": 1770925620000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 228.2, "quote_volume": 48.17302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925680000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.2109, "volume": 1462.6, "quote_volume": 308.56593, "trades": 8, "taker_buy_volume": 708.0, "taker_buy_quote": 149.36164}, {"ts": 1770925740000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 2159.9, "quote_volume": 455.51288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925800000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 981.2, "quote_volume": 206.93508, "trades": 4, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1770925860000, "open": 0.2108, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 1505.9, "quote_volume": 317.37647, "trades": 14, "taker_buy_volume": 1092.2, "taker_buy_quote": 230.20235}, {"ts": 1770925920000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 1035.1, "quote_volume": 217.78212, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925980000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 104.1, "quote_volume": 21.88182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926040000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 146.6, "quote_volume": 30.80066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926100000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 16720.3, "quote_volume": 3511.06274, "trades": 18, "taker_buy_volume": 13322.2, "taker_buy_quote": 2797.48219}, {"ts": 1770926160000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926220000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 747.2, "quote_volume": 156.912, "trades": 1, "taker_buy_volume": 747.2, "taker_buy_quote": 156.912}, {"ts": 1770926280000, "open": 0.2098, "high": 0.2098, "low": 0.2094, "close": 0.2094, "volume": 3227.3, "quote_volume": 676.15053, "trades": 18, "taker_buy_volume": 1097.6, "taker_buy_quote": 229.91744}, {"ts": 1770926340000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926400000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926460000, "open": 0.2096, "high": 0.21, "low": 0.2096, "close": 0.21, "volume": 5362.8, "quote_volume": 1125.57557, "trades": 47, "taker_buy_volume": 1650.4, "taker_buy_quote": 345.97157}, {"ts": 1770926520000, "open": 0.2099, "high": 0.2099, "low": 0.2096, "close": 0.2096, "volume": 3647.0, "quote_volume": 765.07187, "trades": 18, "taker_buy_volume": 420.0, "taker_buy_quote": 88.158}, {"ts": 1770926580000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926640000, "open": 0.2095, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 219.0, "quote_volume": 45.88528, "trades": 4, "taker_buy_volume": 47.8, "taker_buy_quote": 10.01888}, {"ts": 1770926700000, "open": 0.2095, "high": 0.2095, "low": 0.2092, "close": 0.2094, "volume": 2926.3, "quote_volume": 612.53196, "trades": 15, "taker_buy_volume": 1501.2, "taker_buy_quote": 314.20596}, {"ts": 1770926760000, "open": 0.2094, "high": 0.2096, "low": 0.2094, "close": 0.2096, "volume": 213.8, "quote_volume": 44.79811, "trades": 7, "taker_buy_volume": 213.8, "taker_buy_quote": 44.79811}, {"ts": 1770926820000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926880000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 604.1, "quote_volume": 126.41326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926940000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 77.8, "quote_volume": 16.26798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927000000, "open": 0.209, "high": 0.209, "low": 0.2085, "close": 0.2085, "volume": 6003.9, "quote_volume": 1253.36828, "trades": 24, "taker_buy_volume": 3402.0, "taker_buy_quote": 710.3259}, {"ts": 1770927060000, "open": 0.2084, "high": 0.2084, "low": 0.2083, "close": 0.2083, "volume": 9659.0, "quote_volume": 2012.05324, "trades": 54, "taker_buy_volume": 5962.0, "taker_buy_quote": 1241.8846}, {"ts": 1770927120000, "open": 0.2084, "high": 0.2088, "low": 0.2084, "close": 0.2088, "volume": 8882.7, "quote_volume": 1852.44356, "trades": 22, "taker_buy_volume": 7986.2, "taker_buy_quote": 1665.29915}, {"ts": 1770927180000, "open": 0.2087, "high": 0.2087, "low": 0.2085, "close": 0.2085, "volume": 908.5, "quote_volume": 189.55078, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927240000, "open": 0.2085, "high": 0.2088, "low": 0.2085, "close": 0.2087, "volume": 4238.1, "quote_volume": 884.17359, "trades": 9, "taker_buy_volume": 1839.0, "taker_buy_quote": 383.8118}, {"ts": 1770927300000, "open": 0.2088, "high": 0.209, "low": 0.2088, "close": 0.209, "volume": 2256.5, "quote_volume": 471.32668, "trades": 9, "taker_buy_volume": 2054.0, "taker_buy_quote": 429.04468}, {"ts": 1770927360000, "open": 0.2089, "high": 0.209, "low": 0.2089, "close": 0.209, "volume": 2854.0, "quote_volume": 596.3011, "trades": 7, "taker_buy_volume": 2854.0, "taker_buy_quote": 596.3011}, {"ts": 1770927420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 435.0, "quote_volume": 90.915, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 90.915}, {"ts": 1770927480000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 730.5, "quote_volume": 152.74755, "trades": 4, "taker_buy_volume": 47.9, "taker_buy_quote": 10.01589}, {"ts": 1770927540000, "open": 0.209, "high": 0.209, "low": 0.2089, "close": 0.2089, "volume": 654.5, "quote_volume": 136.77855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927600000, "open": 0.2088, "high": 0.2088, "low": 0.2085, "close": 0.2085, "volume": 686.6, "quote_volume": 143.26253, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927660000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 1140.1, "quote_volume": 237.80726, "trades": 5, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0128}, {"ts": 1770927720000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 144.0, "quote_volume": 30.0096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927780000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 492.4, "quote_volume": 102.54104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927840000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 1024.2, "quote_volume": 213.24232, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 57.67528}, {"ts": 1770927900000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 2235.3, "quote_volume": 465.05837, "trades": 8, "taker_buy_volume": 1106.0, "taker_buy_quote": 230.128}, {"ts": 1770927960000, "open": 0.208, "high": 0.2081, "low": 0.208, "close": 0.2081, "volume": 18302.8, "quote_volume": 3808.58852, "trades": 9, "taker_buy_volume": 16061.2, "taker_buy_quote": 3342.33572}, {"ts": 1770928020000, "open": 0.208, "high": 0.2081, "low": 0.2078, "close": 0.2079, "volume": 3279.1, "quote_volume": 681.68993, "trades": 17, "taker_buy_volume": 2312.1, "taker_buy_quote": 480.62543}, {"ts": 1770928080000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 1120.3, "quote_volume": 232.93804, "trades": 6, "taker_buy_volume": 324.9, "taker_buy_quote": 67.57438}, {"ts": 1770928140000, "open": 0.208, "high": 0.2082, "low": 0.208, "close": 0.2082, "volume": 578.2, "quote_volume": 120.3662, "trades": 7, "taker_buy_volume": 578.2, "taker_buy_quote": 120.3662}, {"ts": 1770928200000, "open": 0.208, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 1497.3, "quote_volume": 311.5058, "trades": 4, "taker_buy_volume": 674.0, "taker_buy_quote": 140.2594}, {"ts": 1770928260000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 343.5, "quote_volume": 71.41365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928320000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 1956.4, "quote_volume": 406.42287, "trades": 14, "taker_buy_volume": 249.8, "taker_buy_quote": 51.90844}, {"ts": 1770928380000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 1475.6, "quote_volume": 306.62968, "trades": 3, "taker_buy_volume": 1475.6, "taker_buy_quote": 306.62968}, {"ts": 1770928440000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.2081, "volume": 2858.6, "quote_volume": 594.435, "trades": 17, "taker_buy_volume": 1106.2, "taker_buy_quote": 230.11104}, {"ts": 1770928500000, "open": 0.2078, "high": 0.208, "low": 0.2078, "close": 0.208, "volume": 1697.8, "quote_volume": 352.91866, "trades": 8, "taker_buy_volume": 603.2, "taker_buy_quote": 125.46078}, {"ts": 1770928560000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 240.1, "quote_volume": 49.984, "trades": 3, "taker_buy_volume": 240.1, "taker_buy_quote": 49.984}, {"ts": 1770928620000, "open": 0.2082, "high": 0.2084, "low": 0.2081, "close": 0.2082, "volume": 6733.4, "quote_volume": 1401.95228, "trades": 14, "taker_buy_volume": 4568.1, "taker_buy_quote": 951.15799}, {"ts": 1770928680000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 106.2, "quote_volume": 22.0896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928740000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 3840.2, "quote_volume": 798.7616, "trades": 3, "taker_buy_volume": 3840.2, "taker_buy_quote": 798.7616}, {"ts": 1770928800000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 48.2, "quote_volume": 10.03042, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 10.03042}, {"ts": 1770928860000, "open": 0.208, "high": 0.2082, "low": 0.208, "close": 0.2082, "volume": 3959.5, "quote_volume": 823.77295, "trades": 10, "taker_buy_volume": 3087.1, "taker_buy_quote": 642.31375}, {"ts": 1770928920000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 2399.9, "quote_volume": 499.21203, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928980000, "open": 0.2081, "high": 0.2082, "low": 0.2079, "close": 0.2079, "volume": 2403.4, "quote_volume": 500.0869, "trades": 9, "taker_buy_volume": 555.0, "taker_buy_quote": 115.54619}, {"ts": 1770929040000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 1211.5, "quote_volume": 251.64943, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929100000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929160000, "open": 0.2076, "high": 0.2077, "low": 0.2074, "close": 0.2077, "volume": 13170.3, "quote_volume": 2733.22733, "trades": 39, "taker_buy_volume": 11712.2, "taker_buy_quote": 2430.59363}, {"ts": 1770929220000, "open": 0.2074, "high": 0.2075, "low": 0.2072, "close": 0.2073, "volume": 6133.9, "quote_volume": 1271.55587, "trades": 16, "taker_buy_volume": 4298.1, "taker_buy_quote": 891.00019}, {"ts": 1770929280000, "open": 0.2073, "high": 0.2073, "low": 0.2071, "close": 0.2071, "volume": 1448.7, "quote_volume": 300.14529, "trades": 7, "taker_buy_volume": 224.0, "taker_buy_quote": 46.4352}, {"ts": 1770929340000, "open": 0.2072, "high": 0.2072, "low": 0.207, "close": 0.2071, "volume": 796.7, "quote_volume": 165.03228, "trades": 6, "taker_buy_volume": 722.0, "taker_buy_quote": 149.56938}, {"ts": 1770929400000, "open": 0.2069, "high": 0.2069, "low": 0.2068, "close": 0.2068, "volume": 4567.2, "quote_volume": 944.54407, "trades": 11, "taker_buy_volume": 1855.0, "taker_buy_quote": 383.64478}, {"ts": 1770929460000, "open": 0.2068, "high": 0.2068, "low": 0.2065, "close": 0.2065, "volume": 5400.3, "quote_volume": 1115.70028, "trades": 24, "taker_buy_volume": 2722.4, "taker_buy_quote": 562.52335}, {"ts": 1770929520000, "open": 0.2064, "high": 0.2069, "low": 0.2063, "close": 0.2067, "volume": 7225.3, "quote_volume": 1491.75539, "trades": 30, "taker_buy_volume": 4270.9, "taker_buy_quote": 882.05999}, {"ts": 1770929580000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929640000, "open": 0.2068, "high": 0.2069, "low": 0.2068, "close": 0.2069, "volume": 2144.0, "quote_volume": 443.58875, "trades": 3, "taker_buy_volume": 2144.0, "taker_buy_quote": 443.58875}, {"ts": 1770929700000, "open": 0.207, "high": 0.2072, "low": 0.207, "close": 0.2072, "volume": 4437.7, "quote_volume": 919.18894, "trades": 12, "taker_buy_volume": 4164.0, "taker_buy_quote": 862.51905}, {"ts": 1770929760000, "open": 0.207, "high": 0.207, "low": 0.2068, "close": 0.2068, "volume": 2237.9, "quote_volume": 462.87393, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929820000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929880000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929940000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 2603.4, "quote_volume": 538.12278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930000000, "open": 0.2069, "high": 0.2071, "low": 0.2069, "close": 0.2069, "volume": 2095.6, "quote_volume": 433.7934, "trades": 7, "taker_buy_volume": 1515.0, "taker_buy_quote": 313.66726}, {"ts": 1770930060000, "open": 0.2071, "high": 0.2073, "low": 0.2071, "close": 0.2071, "volume": 5566.4, "quote_volume": 1153.61396, "trades": 14, "taker_buy_volume": 3890.9, "taker_buy_quote": 806.46905}, {"ts": 1770930120000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2074, "volume": 1485.4, "quote_volume": 308.06713, "trades": 9, "taker_buy_volume": 976.3, "taker_buy_quote": 202.47979}, {"ts": 1770930180000, "open": 0.2075, "high": 0.2076, "low": 0.2074, "close": 0.2074, "volume": 7071.8, "quote_volume": 1467.51684, "trades": 22, "taker_buy_volume": 2081.6, "taker_buy_quote": 432.13533}, {"ts": 1770930240000, "open": 0.2073, "high": 0.2076, "low": 0.2073, "close": 0.2075, "volume": 2302.1, "quote_volume": 477.73431, "trades": 10, "taker_buy_volume": 2023.3, "taker_buy_quote": 419.90193}, {"ts": 1770930300000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 163.2, "quote_volume": 33.83136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930360000, "open": 0.2073, "high": 0.2073, "low": 0.2072, "close": 0.2072, "volume": 455.2, "quote_volume": 94.33823, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930420000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2072, "volume": 563.5, "quote_volume": 116.74105, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 83.2944}, {"ts": 1770930480000, "open": 0.2073, "high": 0.2076, "low": 0.2073, "close": 0.2074, "volume": 2393.6, "quote_volume": 496.56262, "trades": 9, "taker_buy_volume": 1760.3, "taker_buy_quote": 365.2162}, {"ts": 1770930540000, "open": 0.2076, "high": 0.2081, "low": 0.2076, "close": 0.2078, "volume": 5696.6, "quote_volume": 1184.61141, "trades": 14, "taker_buy_volume": 5565.8, "taker_buy_quote": 1157.41467}, {"ts": 1770930600000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 1873.2, "quote_volume": 388.91414, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930660000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2078, "volume": 2655.6, "quote_volume": 551.55879, "trades": 8, "taker_buy_volume": 2655.6, "taker_buy_quote": 551.55879}, {"ts": 1770930720000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.208, "volume": 2456.3, "quote_volume": 510.94929, "trades": 5, "taker_buy_volume": 2408.0, "taker_buy_quote": 500.90289}, {"ts": 1770930780000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930900000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 1085.1, "quote_volume": 225.8107, "trades": 5, "taker_buy_volume": 177.1, "taker_buy_quote": 36.8559}, {"ts": 1770930960000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 387.5, "quote_volume": 80.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931020000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931080000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 919.0, "quote_volume": 191.41464, "trades": 5, "taker_buy_volume": 919.0, "taker_buy_quote": 191.41464}, {"ts": 1770931140000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931200000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 1239.5, "quote_volume": 257.87306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931260000, "open": 0.208, "high": 0.208, "low": 0.2079, "close": 0.2079, "volume": 1268.2, "quote_volume": 263.77108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931320000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2076, "volume": 1037.5, "quote_volume": 215.4121, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931380000, "open": 0.2075, "high": 0.2076, "low": 0.2074, "close": 0.2074, "volume": 8988.6, "quote_volume": 1864.98297, "trades": 28, "taker_buy_volume": 7168.9, "taker_buy_quote": 1487.49484}, {"ts": 1770931440000, "open": 0.2075, "high": 0.2077, "low": 0.2075, "close": 0.2076, "volume": 9675.3, "quote_volume": 2008.38355, "trades": 5, "taker_buy_volume": 9627.0, "taker_buy_quote": 1998.35647}, {"ts": 1770931500000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 2595.2, "quote_volume": 538.76352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931560000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 251.7, "quote_volume": 52.22775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931620000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931680000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 850.2, "quote_volume": 176.33148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931740000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931800000, "open": 0.2074, "high": 0.2078, "low": 0.2074, "close": 0.2078, "volume": 459.3, "quote_volume": 95.38953, "trades": 8, "taker_buy_volume": 459.3, "taker_buy_quote": 95.38953}, {"ts": 1770931860000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931920000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931980000, "open": 0.2074, "high": 0.2077, "low": 0.2074, "close": 0.2077, "volume": 631.6, "quote_volume": 131.13811, "trades": 4, "taker_buy_volume": 631.6, "taker_buy_quote": 131.13811}, {"ts": 1770932040000, "open": 0.2078, "high": 0.2081, "low": 0.2078, "close": 0.2081, "volume": 472.3, "quote_volume": 98.25668, "trades": 4, "taker_buy_volume": 472.3, "taker_buy_quote": 98.25668}, {"ts": 1770932100000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 930.0, "quote_volume": 193.51954, "trades": 4, "taker_buy_volume": 795.4, "taker_buy_quote": 165.52274}, {"ts": 1770932160000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932220000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 1037.3, "quote_volume": 215.65467, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932280000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932340000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 493.9, "quote_volume": 102.63242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932400000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2077, "volume": 5011.0, "quote_volume": 1040.72754, "trades": 9, "taker_buy_volume": 2707.7, "taker_buy_quote": 562.38929}, {"ts": 1770932460000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932520000, "open": 0.2077, "high": 0.2078, "low": 0.2077, "close": 0.2078, "volume": 1342.0, "quote_volume": 278.84635, "trades": 6, "taker_buy_volume": 1342.0, "taker_buy_quote": 278.84635}, {"ts": 1770932580000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932640000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932700000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932760000, "open": 0.2077, "high": 0.2077, "low": 0.2076, "close": 0.2077, "volume": 1264.7, "quote_volume": 262.59585, "trades": 6, "taker_buy_volume": 45.0, "taker_buy_quote": 9.3465}, {"ts": 1770932820000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932880000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932940000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 850.0, "quote_volume": 176.46, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933000000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 382.3, "quote_volume": 79.44194, "trades": 2, "taker_buy_volume": 382.3, "taker_buy_quote": 79.44194}, {"ts": 1770933060000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 48.2, "quote_volume": 10.02078, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 10.02078}, {"ts": 1770933120000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 559.6, "quote_volume": 116.28488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933180000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933240000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 945.0, "quote_volume": 196.2765, "trades": 3, "taker_buy_volume": 747.2, "taker_buy_quote": 155.19344}, {"ts": 1770933300000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 1485.4, "quote_volume": 308.66612, "trades": 3, "taker_buy_volume": 647.4, "taker_buy_quote": 134.52972}, {"ts": 1770933360000, "open": 0.2077, "high": 0.2077, "low": 0.2076, "close": 0.2077, "volume": 14834.7, "quote_volume": 3081.07744, "trades": 9, "taker_buy_volume": 14490.4, "taker_buy_quote": 3009.58136}, {"ts": 1770933420000, "open": 0.2078, "high": 0.2082, "low": 0.2078, "close": 0.2082, "volume": 5418.6, "quote_volume": 1127.65535, "trades": 17, "taker_buy_volume": 3264.9, "taker_buy_quote": 679.47038}, {"ts": 1770933480000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 241.5, "quote_volume": 50.30445, "trades": 4, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01923}, {"ts": 1770933540000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933600000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933660000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 301.8, "quote_volume": 62.81901, "trades": 4, "taker_buy_volume": 96.2, "taker_buy_quote": 20.03365}, {"ts": 1770933720000, "open": 0.2081, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 4552.9, "quote_volume": 946.85791, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933780000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 406.1, "quote_volume": 84.50941, "trades": 2, "taker_buy_volume": 406.1, "taker_buy_quote": 84.50941}, {"ts": 1770933840000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2082, "volume": 13636.6, "quote_volume": 2840.47106, "trades": 52, "taker_buy_volume": 144.4, "taker_buy_quote": 30.06407}, {"ts": 1770933900000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 200.0, "quote_volume": 41.60764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933960000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 528.6, "quote_volume": 109.85069, "trades": 7, "taker_buy_volume": 273.0, "taker_buy_quote": 56.7294}, {"ts": 1770934020000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934080000, "open": 0.2077, "high": 0.2079, "low": 0.2077, "close": 0.2079, "volume": 3851.4, "quote_volume": 800.46719, "trades": 7, "taker_buy_volume": 3689.6, "taker_buy_quote": 766.86133}, {"ts": 1770934140000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2078, "volume": 1974.8, "quote_volume": 410.2769, "trades": 5, "taker_buy_volume": 984.0, "taker_buy_quote": 204.38866}, {"ts": 1770934200000, "open": 0.2078, "high": 0.208, "low": 0.2078, "close": 0.2079, "volume": 2042.7, "quote_volume": 424.69177, "trades": 12, "taker_buy_volume": 1398.7, "taker_buy_quote": 290.84952}, {"ts": 1770934260000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 372.0, "quote_volume": 77.4132, "trades": 1, "taker_buy_volume": 372.0, "taker_buy_quote": 77.4132}, {"ts": 1770934320000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 810.5, "quote_volume": 168.584, "trades": 1, "taker_buy_volume": 810.5, "taker_buy_quote": 168.584}, {"ts": 1770934380000, "open": 0.2078, "high": 0.208, "low": 0.2077, "close": 0.208, "volume": 6156.0, "quote_volume": 1279.61658, "trades": 26, "taker_buy_volume": 5792.0, "taker_buy_quote": 1203.9897}, {"ts": 1770934440000, "open": 0.2078, "high": 0.2081, "low": 0.2078, "close": 0.2081, "volume": 1431.0, "quote_volume": 297.6792, "trades": 2, "taker_buy_volume": 1431.0, "taker_buy_quote": 297.6792}, {"ts": 1770934500000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 3101.0, "quote_volume": 644.6979, "trades": 8, "taker_buy_volume": 2161.2, "taker_buy_quote": 449.31348}, {"ts": 1770934560000, "open": 0.2079, "high": 0.2081, "low": 0.2078, "close": 0.208, "volume": 7922.0, "quote_volume": 1647.11745, "trades": 15, "taker_buy_volume": 7922.0, "taker_buy_quote": 1647.11745}, {"ts": 1770934620000, "open": 0.2077, "high": 0.2079, "low": 0.2077, "close": 0.2079, "volume": 5295.0, "quote_volume": 1100.1951, "trades": 6, "taker_buy_volume": 5295.0, "taker_buy_quote": 1100.1951}, {"ts": 1770934680000, "open": 0.2078, "high": 0.2079, "low": 0.2076, "close": 0.2076, "volume": 6155.4, "quote_volume": 1279.48775, "trades": 10, "taker_buy_volume": 5295.0, "taker_buy_quote": 1100.79399}, {"ts": 1770934740000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 970.0, "quote_volume": 201.58828, "trades": 3, "taker_buy_volume": 970.0, "taker_buy_quote": 201.58828}, {"ts": 1770934800000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934860000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 944.2, "quote_volume": 196.01592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934920000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934980000, "open": 0.2075, "high": 0.2077, "low": 0.2075, "close": 0.2077, "volume": 3508.4, "quote_volume": 728.47052, "trades": 6, "taker_buy_volume": 2761.2, "taker_buy_quote": 573.42652}, {"ts": 1770935040000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 4842.0, "quote_volume": 1007.62236, "trades": 7, "taker_buy_volume": 4842.0, "taker_buy_quote": 1007.62236}, {"ts": 1770935100000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1098.8, "quote_volume": 228.5504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935160000, "open": 0.208, "high": 0.208, "low": 0.2077, "close": 0.2077, "volume": 3400.9, "quote_volume": 706.98495, "trades": 6, "taker_buy_volume": 2116.0, "taker_buy_quote": 440.0315}, {"ts": 1770935220000, "open": 0.208, "high": 0.2083, "low": 0.2079, "close": 0.208, "volume": 14735.2, "quote_volume": 3066.167, "trades": 40, "taker_buy_volume": 9182.3, "taker_buy_quote": 1911.23403}, {"ts": 1770935280000, "open": 0.2081, "high": 0.2084, "low": 0.2081, "close": 0.2084, "volume": 4971.2, "quote_volume": 1035.18365, "trades": 9, "taker_buy_volume": 4224.0, "taker_buy_quote": 879.69133}, {"ts": 1770935340000, "open": 0.2084, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 2859.2, "quote_volume": 595.81344, "trades": 7, "taker_buy_volume": 2112.0, "taker_buy_quote": 440.17168}, {"ts": 1770935400000, "open": 0.2082, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 4678.6, "quote_volume": 973.86199, "trades": 18, "taker_buy_volume": 3380.2, "taker_buy_quote": 703.63082}, {"ts": 1770935460000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 460.0, "quote_volume": 95.818, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 95.818}, {"ts": 1770935520000, "open": 0.2083, "high": 0.2084, "low": 0.2082, "close": 0.2083, "volume": 21569.8, "quote_volume": 4492.40521, "trades": 8, "taker_buy_volume": 13387.2, "taker_buy_quote": 2788.65926}, {"ts": 1770935580000, "open": 0.2083, "high": 0.2084, "low": 0.2083, "close": 0.2083, "volume": 3271.7, "quote_volume": 681.58431, "trades": 7, "taker_buy_volume": 1412.0, "taker_buy_quote": 294.2088}, {"ts": 1770935640000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 2353.1, "quote_volume": 489.68011, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935700000, "open": 0.2081, "high": 0.2083, "low": 0.208, "close": 0.2083, "volume": 3619.2, "quote_volume": 753.37288, "trades": 11, "taker_buy_volume": 2872.0, "taker_buy_quote": 597.95528}, {"ts": 1770935760000, "open": 0.2082, "high": 0.2085, "low": 0.208, "close": 0.2085, "volume": 11145.7, "quote_volume": 2320.5969, "trades": 66, "taker_buy_volume": 7482.7, "taker_buy_quote": 1558.33319}, {"ts": 1770935820000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 2868.8, "quote_volume": 598.21038, "trades": 12, "taker_buy_volume": 2127.4, "taker_buy_quote": 443.62848}, {"ts": 1770935880000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 456.0, "quote_volume": 95.076, "trades": 1, "taker_buy_volume": 456.0, "taker_buy_quote": 95.076}, {"ts": 1770935940000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936000000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2085, "volume": 6534.3, "quote_volume": 1362.4373, "trades": 9, "taker_buy_volume": 5524.1, "taker_buy_quote": 1151.91162}, {"ts": 1770936060000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 1912.5, "quote_volume": 398.75625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936120000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 747.2, "quote_volume": 155.7912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936180000, "open": 0.2085, "high": 0.2092, "low": 0.2085, "close": 0.209, "volume": 16130.2, "quote_volume": 3370.19273, "trades": 40, "taker_buy_volume": 5431.1, "taker_buy_quote": 1134.02999}, {"ts": 1770936240000, "open": 0.2094, "high": 0.2097, "low": 0.2094, "close": 0.2096, "volume": 7871.2, "quote_volume": 1649.10079, "trades": 20, "taker_buy_volume": 2751.0, "taker_buy_quote": 576.41889}, {"ts": 1770936300000, "open": 0.2096, "high": 0.21, "low": 0.2096, "close": 0.21, "volume": 770.6, "quote_volume": 161.7204, "trades": 12, "taker_buy_volume": 661.3, "taker_buy_quote": 138.77833}, {"ts": 1770936360000, "open": 0.2101, "high": 0.2103, "low": 0.2099, "close": 0.21, "volume": 17134.8, "quote_volume": 3599.84654, "trades": 31, "taker_buy_volume": 12820.4, "taker_buy_quote": 2694.04478}, {"ts": 1770936420000, "open": 0.2103, "high": 0.2105, "low": 0.2101, "close": 0.2105, "volume": 11783.2, "quote_volume": 2479.4187, "trades": 29, "taker_buy_volume": 10428.0, "taker_buy_quote": 2194.6087}, {"ts": 1770936480000, "open": 0.2106, "high": 0.2107, "low": 0.2106, "close": 0.2106, "volume": 3247.5, "quote_volume": 684.1067, "trades": 13, "taker_buy_volume": 3247.5, "taker_buy_quote": 684.1067}, {"ts": 1770936540000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936600000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 553.6, "quote_volume": 116.5328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936660000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936720000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2103, "volume": 1196.9, "quote_volume": 251.74719, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936780000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 75.8, "quote_volume": 15.93316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936840000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936900000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936960000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937020000, "open": 0.2104, "high": 0.2106, "low": 0.2104, "close": 0.2106, "volume": 142.8, "quote_volume": 30.0594, "trades": 5, "taker_buy_volume": 142.8, "taker_buy_quote": 30.0594}, {"ts": 1770937080000, "open": 0.2107, "high": 0.2108, "low": 0.2107, "close": 0.2108, "volume": 300.0, "quote_volume": 63.23524, "trades": 11, "taker_buy_volume": 300.0, "taker_buy_quote": 63.23524}, {"ts": 1770937140000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937200000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 1108.0, "quote_volume": 233.2435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937260000, "open": 0.2106, "high": 0.2107, "low": 0.2106, "close": 0.2107, "volume": 1816.5, "quote_volume": 382.55966, "trades": 23, "taker_buy_volume": 1816.5, "taker_buy_quote": 382.55966}, {"ts": 1770937320000, "open": 0.2108, "high": 0.2109, "low": 0.2107, "close": 0.2107, "volume": 4020.8, "quote_volume": 847.35053, "trades": 23, "taker_buy_volume": 95.2, "taker_buy_quote": 20.07292}, {"ts": 1770937380000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 793.6, "quote_volume": 167.07396, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937440000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 3156.3, "quote_volume": 664.6897, "trades": 8, "taker_buy_volume": 2885.5, "taker_buy_quote": 607.6863}, {"ts": 1770937500000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 373.5, "quote_volume": 78.59791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937560000, "open": 0.2106, "high": 0.2107, "low": 0.2106, "close": 0.2107, "volume": 850.9, "quote_volume": 179.27987, "trades": 14, "taker_buy_volume": 850.9, "taker_buy_quote": 179.27987}, {"ts": 1770937620000, "open": 0.2107, "high": 0.211, "low": 0.2107, "close": 0.2108, "volume": 2553.1, "quote_volume": 538.40336, "trades": 22, "taker_buy_volume": 178.4, "taker_buy_quote": 37.62099}, {"ts": 1770937680000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2106, "volume": 1125.5, "quote_volume": 237.04915, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937740000, "open": 0.2107, "high": 0.2108, "low": 0.2107, "close": 0.2108, "volume": 95.2, "quote_volume": 20.0634, "trades": 3, "taker_buy_volume": 95.2, "taker_buy_quote": 20.0634}, {"ts": 1770937800000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 517.4, "quote_volume": 108.94109, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937860000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2103, "volume": 1029.6, "quote_volume": 216.54434, "trades": 9, "taker_buy_volume": 722.0, "taker_buy_quote": 151.8366}, {"ts": 1770937920000, "open": 0.2102, "high": 0.2103, "low": 0.2102, "close": 0.2103, "volume": 2351.3, "quote_volume": 494.25013, "trades": 9, "taker_buy_volume": 1432.0, "taker_buy_quote": 301.01327}, {"ts": 1770937980000, "open": 0.2104, "high": 0.2105, "low": 0.2104, "close": 0.2105, "volume": 3341.3, "quote_volume": 703.29099, "trades": 9, "taker_buy_volume": 2585.6, "taker_buy_quote": 544.21614}, {"ts": 1770938040000, "open": 0.2106, "high": 0.2107, "low": 0.2106, "close": 0.2107, "volume": 658.6, "quote_volume": 138.73436, "trades": 4, "taker_buy_volume": 658.6, "taker_buy_quote": 138.73436}, {"ts": 1770938100000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 171.0, "quote_volume": 36.0126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938160000, "open": 0.2107, "high": 0.2109, "low": 0.2106, "close": 0.2106, "volume": 3363.9, "quote_volume": 709.09495, "trades": 12, "taker_buy_volume": 1651.6, "taker_buy_quote": 348.18125}, {"ts": 1770938220000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2106, "volume": 470.0, "quote_volume": 99.01263, "trades": 4, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02932}, {"ts": 1770938280000, "open": 0.2105, "high": 0.2105, "low": 0.2102, "close": 0.2103, "volume": 1595.9, "quote_volume": 335.66512, "trades": 12, "taker_buy_volume": 142.9, "taker_buy_quote": 30.03758}, {"ts": 1770938340000, "open": 0.2103, "high": 0.2105, "low": 0.2103, "close": 0.2105, "volume": 1806.7, "quote_volume": 380.00445, "trades": 6, "taker_buy_volume": 1051.0, "taker_buy_quote": 221.08074}, {"ts": 1770938400000, "open": 0.2103, "high": 0.2104, "low": 0.2103, "close": 0.2104, "volume": 2017.6, "quote_volume": 424.35748, "trades": 5, "taker_buy_volume": 1087.0, "taker_buy_quote": 228.6523}, {"ts": 1770938460000, "open": 0.2104, "high": 0.2109, "low": 0.2104, "close": 0.2108, "volume": 3700.9, "quote_volume": 779.4434, "trades": 16, "taker_buy_volume": 3292.9, "taker_buy_quote": 693.437}, {"ts": 1770938520000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 2500.2, "quote_volume": 526.54212, "trades": 20, "taker_buy_volume": 1498.3, "taker_buy_quote": 315.54198}, {"ts": 1770938580000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938640000, "open": 0.2107, "high": 0.2113, "low": 0.2107, "close": 0.2113, "volume": 1390.4, "quote_volume": 293.54337, "trades": 15, "taker_buy_volume": 1390.4, "taker_buy_quote": 293.54337}, {"ts": 1770938700000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2112, "volume": 10156.7, "quote_volume": 2145.79512, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938760000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 1502.0, "quote_volume": 317.32, "trades": 3, "taker_buy_volume": 1502.0, "taker_buy_quote": 317.32}, {"ts": 1770938820000, "open": 0.2111, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 1822.6, "quote_volume": 384.97966, "trades": 5, "taker_buy_volume": 1308.0, "taker_buy_quote": 276.3476}, {"ts": 1770938880000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 877.0, "quote_volume": 185.3101, "trades": 2, "taker_buy_volume": 877.0, "taker_buy_quote": 185.3101}, {"ts": 1770938940000, "open": 0.2114, "high": 0.2115, "low": 0.2113, "close": 0.2113, "volume": 2614.8, "quote_volume": 552.70272, "trades": 18, "taker_buy_volume": 435.6, "taker_buy_quote": 92.12464}, {"ts": 1770939000000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 1134.6, "quote_volume": 239.63258, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939060000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 273.1, "quote_volume": 57.65615, "trades": 3, "taker_buy_volume": 47.4, "taker_buy_quote": 10.01088}, {"ts": 1770939120000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.2109, "volume": 1372.6, "quote_volume": 289.63114, "trades": 11, "taker_buy_volume": 47.4, "taker_buy_quote": 10.00614}, {"ts": 1770939180000, "open": 0.2108, "high": 0.2108, "low": 0.2106, "close": 0.2107, "volume": 498.7, "quote_volume": 105.06656, "trades": 18, "taker_buy_volume": 118.2, "taker_buy_quote": 24.89768}, {"ts": 1770939240000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 95.1, "quote_volume": 20.05183, "trades": 3, "taker_buy_volume": 95.1, "taker_buy_quote": 20.05183}, {"ts": 1770939300000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939360000, "open": 0.2109, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 777.3, "quote_volume": 163.90537, "trades": 16, "taker_buy_volume": 505.2, "taker_buy_quote": 106.54669}, {"ts": 1770939420000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 173.0, "quote_volume": 36.4684, "trades": 7, "taker_buy_volume": 173.0, "taker_buy_quote": 36.4684}, {"ts": 1770939480000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939540000, "open": 0.2107, "high": 0.2109, "low": 0.2107, "close": 0.2109, "volume": 123.0, "quote_volume": 25.9256, "trades": 5, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1770939600000, "open": 0.211, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 1558.8, "quote_volume": 328.83123, "trades": 16, "taker_buy_volume": 803.1, "taker_buy_quote": 169.37853}, {"ts": 1770939660000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939720000, "open": 0.211, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 1197.2, "quote_volume": 252.56505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939780000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 527.0, "quote_volume": 111.26915, "trades": 4, "taker_buy_volume": 527.0, "taker_buy_quote": 111.26915}, {"ts": 1770939840000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939900000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939960000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 505.5, "quote_volume": 106.71105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940020000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940080000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 94.2, "quote_volume": 19.8762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940140000, "open": 0.2109, "high": 0.2111, "low": 0.2109, "close": 0.2111, "volume": 1029.8, "quote_volume": 217.29022, "trades": 5, "taker_buy_volume": 527.0, "taker_buy_quote": 111.2497}, {"ts": 1770940200000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940260000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940320000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940380000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 2318.2, "quote_volume": 489.76633, "trades": 6, "taker_buy_volume": 607.4, "taker_buy_quote": 128.33888}, {"ts": 1770940440000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 526.0, "quote_volume": 111.1438, "trades": 1, "taker_buy_volume": 526.0, "taker_buy_quote": 111.1438}, {"ts": 1770940500000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 1057.4, "quote_volume": 223.53436, "trades": 4, "taker_buy_volume": 1057.4, "taker_buy_quote": 223.53436}, {"ts": 1770940560000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 573.1, "quote_volume": 121.09603, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940620000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 1932.1, "quote_volume": 408.07817, "trades": 5, "taker_buy_volume": 755.7, "taker_buy_quote": 159.60384}, {"ts": 1770940680000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940740000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 47.4, "quote_volume": 10.02036, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1770940800000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 1974.5, "quote_volume": 416.95642, "trades": 9, "taker_buy_volume": 46.1, "taker_buy_quote": 9.74093}, {"ts": 1770940860000, "open": 0.2112, "high": 0.2115, "low": 0.2112, "close": 0.2115, "volume": 2109.5, "quote_volume": 445.55484, "trades": 5, "taker_buy_volume": 2109.5, "taker_buy_quote": 445.55484}, {"ts": 1770940920000, "open": 0.2116, "high": 0.2117, "low": 0.2114, "close": 0.2116, "volume": 3889.1, "quote_volume": 823.00002, "trades": 27, "taker_buy_volume": 309.6, "taker_buy_quote": 65.51612}, {"ts": 1770940980000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 340.1, "quote_volume": 71.87515, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941040000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 232.8, "quote_volume": 49.16736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941100000, "open": 0.2114, "high": 0.2115, "low": 0.2114, "close": 0.2115, "volume": 189.2, "quote_volume": 40.01106, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 40.01106}, {"ts": 1770941160000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 47.3, "quote_volume": 10.00868, "trades": 1, "taker_buy_volume": 47.3, "taker_buy_quote": 10.00868}, {"ts": 1770941220000, "open": 0.2115, "high": 0.2115, "low": 0.2113, "close": 0.2113, "volume": 844.1, "quote_volume": 178.46645, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941280000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 1878.9, "quote_volume": 396.72463, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 115.7, "quote_volume": 24.4127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941400000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 47.5, "quote_volume": 10.02725, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1770941460000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941520000, "open": 0.211, "high": 0.211, "low": 0.2107, "close": 0.2107, "volume": 1270.7, "quote_volume": 267.85126, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941580000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941640000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 223.4, "quote_volume": 47.04804, "trades": 8, "taker_buy_volume": 147.8, "taker_buy_quote": 31.12668}, {"ts": 1770941700000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941760000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 692.0, "quote_volume": 145.666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941820000, "open": 0.2104, "high": 0.2104, "low": 0.21, "close": 0.2101, "volume": 1943.2, "quote_volume": 408.42768, "trades": 13, "taker_buy_volume": 297.8, "taker_buy_quote": 62.59756}, {"ts": 1770941880000, "open": 0.21, "high": 0.21, "low": 0.2098, "close": 0.21, "volume": 8952.2, "quote_volume": 1879.12635, "trades": 39, "taker_buy_volume": 4216.2, "taker_buy_quote": 885.15493}, {"ts": 1770941940000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942060000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 1346.2, "quote_volume": 282.44245, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942120000, "open": 0.2098, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 1126.4, "quote_volume": 236.30922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942180000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942240000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 40.9, "quote_volume": 8.58082, "trades": 2, "taker_buy_volume": 40.9, "taker_buy_quote": 8.58082}, {"ts": 1770942300000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 755.7, "quote_volume": 158.47029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942360000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 525.1, "quote_volume": 110.06096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942420000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942480000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942540000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 1186.3, "quote_volume": 248.42621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942600000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 1468.2, "quote_volume": 307.16805, "trades": 4, "taker_buy_volume": 755.7, "taker_buy_quote": 158.09244}, {"ts": 1770942660000, "open": 0.2091, "high": 0.2091, "low": 0.2089, "close": 0.2089, "volume": 54300.9, "quote_volume": 11344.71434, "trades": 21, "taker_buy_volume": 29991.9, "taker_buy_quote": 6265.86625}, {"ts": 1770942720000, "open": 0.2089, "high": 0.209, "low": 0.2086, "close": 0.2086, "volume": 2287.7, "quote_volume": 477.83902, "trades": 12, "taker_buy_volume": 1848.3, "taker_buy_quote": 386.14454}, {"ts": 1770942780000, "open": 0.2085, "high": 0.2085, "low": 0.2082, "close": 0.2083, "volume": 4176.6, "quote_volume": 870.29457, "trades": 19, "taker_buy_volume": 2209.6, "taker_buy_quote": 460.40048}, {"ts": 1770942840000, "open": 0.2081, "high": 0.2084, "low": 0.2081, "close": 0.2084, "volume": 11565.4, "quote_volume": 2407.56832, "trades": 22, "taker_buy_volume": 3957.2, "taker_buy_quote": 824.3019}, {"ts": 1770942900000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 224.8, "quote_volume": 46.82584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942960000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 994.4, "quote_volume": 207.23296, "trades": 4, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1770943020000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 56.2, "quote_volume": 11.70646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943080000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 128.4, "quote_volume": 26.75856, "trades": 5, "taker_buy_volume": 128.4, "taker_buy_quote": 26.75856}, {"ts": 1770943140000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 1563.1, "quote_volume": 325.75485, "trades": 5, "taker_buy_volume": 803.8, "taker_buy_quote": 167.51673}, {"ts": 1770943200000, "open": 0.2086, "high": 0.2087, "low": 0.2086, "close": 0.2087, "volume": 96.0, "quote_volume": 20.0304, "trades": 4, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0304}, {"ts": 1770943260000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 2840.1, "quote_volume": 592.2261, "trades": 14, "taker_buy_volume": 974.2, "taker_buy_quote": 203.1207}, {"ts": 1770943320000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 1104.5, "quote_volume": 230.1778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943380000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943440000, "open": 0.2083, "high": 0.2083, "low": 0.208, "close": 0.208, "volume": 878.8, "quote_volume": 182.95813, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943500000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943560000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 32.0, "quote_volume": 6.6528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943620000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 2991.4, "quote_volume": 622.80466, "trades": 41, "taker_buy_volume": 96.3, "taker_buy_quote": 20.04484}, {"ts": 1770943680000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 76.1, "quote_volume": 15.83641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943740000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 3811.6, "quote_volume": 793.20839, "trades": 4, "taker_buy_volume": 3811.6, "taker_buy_quote": 793.20839}, {"ts": 1770943800000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 3731.3, "quote_volume": 777.22979, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943860000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943920000, "open": 0.2083, "high": 0.2085, "low": 0.2083, "close": 0.2085, "volume": 493.3, "quote_volume": 102.76882, "trades": 5, "taker_buy_volume": 493.3, "taker_buy_quote": 102.76882}, {"ts": 1770943980000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944040000, "open": 0.2086, "high": 0.2087, "low": 0.2086, "close": 0.2087, "volume": 96.0, "quote_volume": 20.0304, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0304}, {"ts": 1770944100000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 96.0, "quote_volume": 20.0496, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0496}, {"ts": 1770944160000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944220000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 222.4, "quote_volume": 46.4816, "trades": 3, "taker_buy_volume": 48.0, "taker_buy_quote": 10.032}, {"ts": 1770944280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944340000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944400000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 25.0, "quote_volume": 5.2225, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 5.2225}, {"ts": 1770944460000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 1091.9, "quote_volume": 228.09791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944520000, "open": 0.209, "high": 0.2092, "low": 0.209, "close": 0.2092, "volume": 124.2, "quote_volume": 25.97217, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 25.97217}, {"ts": 1770944580000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944640000, "open": 0.2093, "high": 0.2095, "low": 0.2093, "close": 0.2095, "volume": 251.3, "quote_volume": 52.62703, "trades": 8, "taker_buy_volume": 203.2, "taker_buy_quote": 42.55008}, {"ts": 1770944700000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 2052.9, "quote_volume": 430.08255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944760000, "open": 0.2096, "high": 0.2098, "low": 0.2096, "close": 0.2098, "volume": 4543.5, "quote_volume": 953.2028, "trades": 19, "taker_buy_volume": 4543.5, "taker_buy_quote": 953.2028}, {"ts": 1770944820000, "open": 0.2098, "high": 0.2101, "low": 0.2098, "close": 0.2101, "volume": 2032.3, "quote_volume": 426.48084, "trades": 13, "taker_buy_volume": 1280.5, "taker_buy_quote": 268.7532}, {"ts": 1770944880000, "open": 0.2101, "high": 0.2102, "low": 0.21, "close": 0.21, "volume": 2432.1, "quote_volume": 511.02737, "trades": 10, "taker_buy_volume": 616.1, "taker_buy_quote": 129.44739}, {"ts": 1770944940000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 602.7, "quote_volume": 126.51926, "trades": 10, "taker_buy_volume": 426.3, "taker_buy_quote": 89.4929}, {"ts": 1770945000000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 1788.8, "quote_volume": 375.53716, "trades": 4, "taker_buy_volume": 64.1, "taker_buy_quote": 13.461}, {"ts": 1770945060000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 1131.7, "quote_volume": 237.58143, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 78.96}, {"ts": 1770945120000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945180000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 1131.7, "quote_volume": 237.58143, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 78.96}, {"ts": 1770945240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945300000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 2525.8, "quote_volume": 530.77871, "trades": 20, "taker_buy_volume": 2257.0, "taker_buy_quote": 474.30383}, {"ts": 1770945360000, "open": 0.2102, "high": 0.2103, "low": 0.2098, "close": 0.2098, "volume": 3757.6, "quote_volume": 789.32962, "trades": 25, "taker_buy_volume": 1846.5, "taker_buy_quote": 388.04471}, {"ts": 1770945420000, "open": 0.2099, "high": 0.2102, "low": 0.2099, "close": 0.2102, "volume": 838.4, "quote_volume": 176.12366, "trades": 11, "taker_buy_volume": 838.4, "taker_buy_quote": 176.12366}, {"ts": 1770945480000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945540000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 1951.5, "quote_volume": 410.2053, "trades": 6, "taker_buy_volume": 1363.3, "taker_buy_quote": 286.56566}, {"ts": 1770945600000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 1463.7, "quote_volume": 307.66974, "trades": 3, "taker_buy_volume": 375.0, "taker_buy_quote": 78.825}, {"ts": 1770945660000, "open": 0.2101, "high": 0.2101, "low": 0.2099, "close": 0.2099, "volume": 2317.1, "quote_volume": 486.61656, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945720000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 2998.0, "quote_volume": 629.44667, "trades": 8, "taker_buy_volume": 1128.0, "taker_buy_quote": 236.8424}, {"ts": 1770945780000, "open": 0.21, "high": 0.21, "low": 0.2097, "close": 0.2097, "volume": 466.6, "quote_volume": 97.90216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945840000, "open": 0.2097, "high": 0.2098, "low": 0.2097, "close": 0.2098, "volume": 3984.7, "quote_volume": 835.97836, "trades": 17, "taker_buy_volume": 3984.7, "taker_buy_quote": 835.97836}, {"ts": 1770945900000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 1851.7, "quote_volume": 388.14096, "trades": 10, "taker_buy_volume": 376.0, "taker_buy_quote": 78.8096}, {"ts": 1770945960000, "open": 0.2096, "high": 0.2097, "low": 0.2095, "close": 0.2096, "volume": 13018.3, "quote_volume": 2728.34852, "trades": 24, "taker_buy_volume": 2916.0, "taker_buy_quote": 611.2312}, {"ts": 1770946020000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946080000, "open": 0.2096, "high": 0.2098, "low": 0.2096, "close": 0.2098, "volume": 7611.4, "quote_volume": 1596.66984, "trades": 10, "taker_buy_volume": 7611.4, "taker_buy_quote": 1596.66984}, {"ts": 1770946140000, "open": 0.2098, "high": 0.21, "low": 0.2098, "close": 0.2099, "volume": 8895.0, "quote_volume": 1866.5588, "trades": 25, "taker_buy_volume": 8895.0, "taker_buy_quote": 1866.5588}, {"ts": 1770946200000, "open": 0.2099, "high": 0.2102, "low": 0.2099, "close": 0.2102, "volume": 11503.3, "quote_volume": 2415.94354, "trades": 26, "taker_buy_volume": 5130.0, "taker_buy_quote": 1077.23316}, {"ts": 1770946260000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 12961.6, "quote_volume": 2725.18983, "trades": 30, "taker_buy_volume": 12961.6, "taker_buy_quote": 2725.18983}, {"ts": 1770946320000, "open": 0.2103, "high": 0.2103, "low": 0.2101, "close": 0.2101, "volume": 4017.2, "quote_volume": 844.37459, "trades": 29, "taker_buy_volume": 2100.0, "taker_buy_quote": 441.3}, {"ts": 1770946380000, "open": 0.2101, "high": 0.2103, "low": 0.21, "close": 0.2103, "volume": 2865.6, "quote_volume": 602.256, "trades": 19, "taker_buy_volume": 2700.0, "taker_buy_quote": 567.48}, {"ts": 1770946440000, "open": 0.2103, "high": 0.2105, "low": 0.2103, "close": 0.2105, "volume": 8783.6, "quote_volume": 1847.81155, "trades": 39, "taker_buy_volume": 8783.6, "taker_buy_quote": 1847.81155}, {"ts": 1770946500000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2105, "volume": 3767.0, "quote_volume": 792.7865, "trades": 14, "taker_buy_volume": 3000.0, "taker_buy_quote": 631.44}, {"ts": 1770946560000, "open": 0.2105, "high": 0.2108, "low": 0.2105, "close": 0.2106, "volume": 9184.8, "quote_volume": 1933.61912, "trades": 41, "taker_buy_volume": 8054.2, "taker_buy_quote": 1695.51476}, {"ts": 1770946620000, "open": 0.2107, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 6860.1, "quote_volume": 1445.52187, "trades": 20, "taker_buy_volume": 5688.9, "taker_buy_quote": 1198.75003}, {"ts": 1770946680000, "open": 0.2108, "high": 0.2114, "low": 0.2108, "close": 0.2114, "volume": 14623.1, "quote_volume": 3085.43319, "trades": 43, "taker_buy_volume": 11479.1, "taker_buy_quote": 2421.31273}, {"ts": 1770946740000, "open": 0.2113, "high": 0.2115, "low": 0.2113, "close": 0.2114, "volume": 4165.0, "quote_volume": 880.58003, "trades": 17, "taker_buy_volume": 3000.0, "taker_buy_quote": 634.32}, {"ts": 1770946800000, "open": 0.2115, "high": 0.2116, "low": 0.2113, "close": 0.2113, "volume": 7409.1, "quote_volume": 1566.6785, "trades": 18, "taker_buy_volume": 1800.0, "taker_buy_quote": 380.85}, {"ts": 1770946860000, "open": 0.2114, "high": 0.2114, "low": 0.2111, "close": 0.2111, "volume": 3773.3, "quote_volume": 796.76123, "trades": 11, "taker_buy_volume": 30.7, "taker_buy_quote": 6.48998}, {"ts": 1770946920000, "open": 0.211, "high": 0.2111, "low": 0.2109, "close": 0.2111, "volume": 5945.4, "quote_volume": 1254.66319, "trades": 18, "taker_buy_volume": 4882.7, "taker_buy_quote": 1030.53223}, {"ts": 1770946980000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 880.0, "quote_volume": 185.768, "trades": 4, "taker_buy_volume": 880.0, "taker_buy_quote": 185.768}, {"ts": 1770947040000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 893.0, "quote_volume": 188.5123, "trades": 2, "taker_buy_volume": 893.0, "taker_buy_quote": 188.5123}, {"ts": 1770947100000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 7890.9, "quote_volume": 1665.81699, "trades": 15, "taker_buy_volume": 7890.9, "taker_buy_quote": 1665.81699}, {"ts": 1770947160000, "open": 0.2112, "high": 0.2112, "low": 0.211, "close": 0.2111, "volume": 1645.8, "quote_volume": 347.48379, "trades": 24, "taker_buy_volume": 776.0, "taker_buy_quote": 163.8672}, {"ts": 1770947220000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 1388.8, "quote_volume": 293.17568, "trades": 6, "taker_buy_volume": 300.0, "taker_buy_quote": 63.33}, {"ts": 1770947280000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 1525.1, "quote_volume": 321.82301, "trades": 8, "taker_buy_volume": 1200.0, "taker_buy_quote": 253.22691}, {"ts": 1770947340000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 1430.0, "quote_volume": 301.79, "trades": 6, "taker_buy_volume": 1200.0, "taker_buy_quote": 253.26}, {"ts": 1770947400000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 4654.5, "quote_volume": 982.3997, "trades": 14, "taker_buy_volume": 3663.1, "taker_buy_quote": 773.2143}, {"ts": 1770947460000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 300.2, "quote_volume": 63.31218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947520000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947580000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 2196.2, "quote_volume": 462.78624, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947640000, "open": 0.2107, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 11955.6, "quote_volume": 2518.6818, "trades": 33, "taker_buy_volume": 6384.0, "taker_buy_quote": 1345.03986}, {"ts": 1770947700000, "open": 0.2105, "high": 0.2105, "low": 0.2102, "close": 0.2102, "volume": 2010.5, "quote_volume": 422.86781, "trades": 21, "taker_buy_volume": 445.6, "taker_buy_quote": 93.78424}, {"ts": 1770947760000, "open": 0.2101, "high": 0.2101, "low": 0.2099, "close": 0.2099, "volume": 466.7, "quote_volume": 98.00579, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947820000, "open": 0.2099, "high": 0.2106, "low": 0.2099, "close": 0.2105, "volume": 28758.0, "quote_volume": 6047.90387, "trades": 68, "taker_buy_volume": 26142.0, "taker_buy_quote": 5497.32866}, {"ts": 1770947880000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 851.8, "quote_volume": 179.356, "trades": 3, "taker_buy_volume": 686.4, "taker_buy_quote": 144.55584}, {"ts": 1770947940000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948000000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948060000, "open": 0.2106, "high": 0.2106, "low": 0.2102, "close": 0.2102, "volume": 6889.8, "quote_volume": 1450.02952, "trades": 56, "taker_buy_volume": 2721.7, "taker_buy_quote": 573.18764}, {"ts": 1770948120000, "open": 0.2101, "high": 0.2101, "low": 0.2099, "close": 0.2099, "volume": 1033.3, "quote_volume": 216.93964, "trades": 28, "taker_buy_volume": 673.3, "taker_buy_quote": 141.33282}, {"ts": 1770948180000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2102, "volume": 2440.7, "quote_volume": 513.03048, "trades": 6, "taker_buy_volume": 2316.0, "taker_buy_quote": 486.81854}, {"ts": 1770948240000, "open": 0.2101, "high": 0.2101, "low": 0.2099, "close": 0.2099, "volume": 1187.7, "quote_volume": 249.35271, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948300000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 276.4, "quote_volume": 58.03063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948360000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 47.7, "quote_volume": 10.02177, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1770948420000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 407.1, "quote_volume": 85.53171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948480000, "open": 0.2102, "high": 0.2104, "low": 0.2102, "close": 0.2103, "volume": 8671.3, "quote_volume": 1823.60049, "trades": 20, "taker_buy_volume": 6748.0, "taker_buy_quote": 1419.05493}, {"ts": 1770948540000, "open": 0.2104, "high": 0.2108, "low": 0.2104, "close": 0.2108, "volume": 1930.5, "quote_volume": 406.37712, "trades": 16, "taker_buy_volume": 1493.7, "taker_buy_quote": 314.32208}, {"ts": 1770948600000, "open": 0.2109, "high": 0.2111, "low": 0.2109, "close": 0.2109, "volume": 51214.8, "quote_volume": 10810.87195, "trades": 26, "taker_buy_volume": 15611.1, "taker_buy_quote": 3295.09945}, {"ts": 1770948660000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 7624.8, "quote_volume": 1609.45734, "trades": 16, "taker_buy_volume": 6869.1, "taker_buy_quote": 1449.92907}, {"ts": 1770948720000, "open": 0.211, "high": 0.2111, "low": 0.2109, "close": 0.2111, "volume": 26196.6, "quote_volume": 5528.06078, "trades": 19, "taker_buy_volume": 22241.1, "taker_buy_quote": 4693.61488}, {"ts": 1770948780000, "open": 0.2112, "high": 0.2123, "low": 0.2112, "close": 0.212, "volume": 20145.9, "quote_volume": 4264.68121, "trades": 66, "taker_buy_volume": 15062.0, "taker_buy_quote": 3187.87126}, {"ts": 1770948840000, "open": 0.2119, "high": 0.2119, "low": 0.2114, "close": 0.2117, "volume": 10788.1, "quote_volume": 2282.73528, "trades": 59, "taker_buy_volume": 7061.6, "taker_buy_quote": 1494.02178}, {"ts": 1770948900000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 3568.7, "quote_volume": 755.49379, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948960000, "open": 0.2118, "high": 0.2121, "low": 0.2118, "close": 0.2121, "volume": 2503.1, "quote_volume": 530.41633, "trades": 8, "taker_buy_volume": 2503.1, "taker_buy_quote": 530.41633}, {"ts": 1770949020000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 988.3, "quote_volume": 209.61843, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 257.3, "quote_volume": 54.5476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949140000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 995.3, "quote_volume": 210.90407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949200000, "open": 0.2119, "high": 0.2122, "low": 0.2119, "close": 0.2121, "volume": 8873.6, "quote_volume": 1880.92837, "trades": 19, "taker_buy_volume": 1016.6, "taker_buy_quote": 215.54286}, {"ts": 1770949260000, "open": 0.2121, "high": 0.2121, "low": 0.2114, "close": 0.2115, "volume": 9052.8, "quote_volume": 1916.6572, "trades": 28, "taker_buy_volume": 1899.8, "taker_buy_quote": 402.00573}, {"ts": 1770949320000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 271.8, "quote_volume": 57.51288, "trades": 10, "taker_buy_volume": 271.8, "taker_buy_quote": 57.51288}, {"ts": 1770949380000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949440000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 148.6, "quote_volume": 31.4289, "trades": 3, "taker_buy_volume": 148.6, "taker_buy_quote": 31.4289}, {"ts": 1770949500000, "open": 0.2116, "high": 0.2116, "low": 0.2113, "close": 0.2114, "volume": 683.0, "quote_volume": 144.44028, "trades": 8, "taker_buy_volume": 94.8, "taker_buy_quote": 20.0502}, {"ts": 1770949560000, "open": 0.2115, "high": 0.2116, "low": 0.2115, "close": 0.2116, "volume": 4035.2, "quote_volume": 853.84358, "trades": 7, "taker_buy_volume": 3061.7, "taker_buy_quote": 647.85098}, {"ts": 1770949620000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 1168.5, "quote_volume": 247.2546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949680000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949740000, "open": 0.2116, "high": 0.2116, "low": 0.2114, "close": 0.2114, "volume": 538.7, "quote_volume": 113.9161, "trades": 6, "taker_buy_volume": 136.9, "taker_buy_quote": 28.96804}, {"ts": 1770949800000, "open": 0.2113, "high": 0.2113, "low": 0.211, "close": 0.211, "volume": 926.3, "quote_volume": 195.59005, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949860000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 5886.2, "quote_volume": 1241.39958, "trades": 22, "taker_buy_volume": 4850.8, "taker_buy_quote": 1023.03372}, {"ts": 1770949920000, "open": 0.2111, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 12762.0, "quote_volume": 2696.01395, "trades": 12, "taker_buy_volume": 12762.0, "taker_buy_quote": 2696.01395}, {"ts": 1770949980000, "open": 0.2113, "high": 0.2113, "low": 0.211, "close": 0.2111, "volume": 3645.9, "quote_volume": 769.72565, "trades": 14, "taker_buy_volume": 833.0, "taker_buy_quote": 175.77073}, {"ts": 1770950040000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 303.8, "quote_volume": 64.10654, "trades": 4, "taker_buy_volume": 47.4, "taker_buy_quote": 10.00614}, {"ts": 1770950100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950160000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 1808.6, "quote_volume": 381.69492, "trades": 6, "taker_buy_volume": 1636.9, "taker_buy_quote": 345.46622}, {"ts": 1770950220000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 342.5, "quote_volume": 72.22998, "trades": 4, "taker_buy_volume": 33.2, "taker_buy_quote": 7.00188}, {"ts": 1770950280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 264.5, "quote_volume": 55.8095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950400000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 114.4, "quote_volume": 24.11552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950460000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 331.0, "quote_volume": 69.7748, "trades": 4, "taker_buy_volume": 85.7, "taker_buy_quote": 18.06556}, {"ts": 1770950520000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 1007.0, "quote_volume": 212.2756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950580000, "open": 0.2109, "high": 0.2111, "low": 0.2109, "close": 0.2111, "volume": 859.7, "quote_volume": 181.45534, "trades": 15, "taker_buy_volume": 207.9, "taker_buy_quote": 43.86036}, {"ts": 1770950640000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 1152.4, "quote_volume": 243.27638, "trades": 7, "taker_buy_volume": 47.4, "taker_buy_quote": 10.01088}, {"ts": 1770950700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 228.4, "quote_volume": 48.1924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 168.8, "quote_volume": 35.6168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950880000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 385.8, "quote_volume": 81.36522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950940000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 167.6, "quote_volume": 35.34684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 142.2, "quote_volume": 30.0042, "trades": 5, "taker_buy_volume": 142.2, "taker_buy_quote": 30.0042}, {"ts": 1770951060000, "open": 0.2111, "high": 0.2115, "low": 0.2111, "close": 0.2115, "volume": 2314.9, "quote_volume": 489.13835, "trades": 9, "taker_buy_volume": 2314.9, "taker_buy_quote": 489.13835}, {"ts": 1770951120000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951180000, "open": 0.2115, "high": 0.2117, "low": 0.2115, "close": 0.2117, "volume": 1589.6, "quote_volume": 336.50486, "trades": 6, "taker_buy_volume": 839.9, "taker_buy_quote": 177.79337}, {"ts": 1770951240000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 5337.5, "quote_volume": 1130.05446, "trades": 30, "taker_buy_volume": 4327.7, "taker_buy_quote": 916.17882}, {"ts": 1770951300000, "open": 0.2118, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 2402.8, "quote_volume": 509.07775, "trades": 5, "taker_buy_volume": 1389.7, "taker_buy_quote": 294.40186}, {"ts": 1770951360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1338.9, "quote_volume": 283.8468, "trades": 5, "taker_buy_volume": 47.3, "taker_buy_quote": 10.0276}, {"ts": 1770951420000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951480000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 2544.2, "quote_volume": 539.62142, "trades": 10, "taker_buy_volume": 114.2, "taker_buy_quote": 24.21842}, {"ts": 1770951540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 163.1, "quote_volume": 34.5772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951600000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 1488.3, "quote_volume": 315.23302, "trades": 6, "taker_buy_volume": 1159.4, "taker_buy_quote": 245.56092}, {"ts": 1770951660000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 4927.4, "quote_volume": 1044.01292, "trades": 11, "taker_buy_volume": 3543.9, "taker_buy_quote": 750.87684}, {"ts": 1770951720000, "open": 0.2119, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 257.0, "quote_volume": 54.47238, "trades": 6, "taker_buy_volume": 257.0, "taker_buy_quote": 54.47238}, {"ts": 1770951780000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 459.6, "quote_volume": 97.4453, "trades": 4, "taker_buy_volume": 101.0, "taker_buy_quote": 21.4221}, {"ts": 1770951840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951900000, "open": 0.212, "high": 0.212, "low": 0.2118, "close": 0.2118, "volume": 2361.5, "quote_volume": 500.30613, "trades": 9, "taker_buy_volume": 304.3, "taker_buy_quote": 64.49299}, {"ts": 1770951960000, "open": 0.2117, "high": 0.2119, "low": 0.2117, "close": 0.2119, "volume": 5535.4, "quote_volume": 1172.65007, "trades": 11, "taker_buy_volume": 5257.4, "taker_buy_quote": 1113.79747}, {"ts": 1770952020000, "open": 0.2116, "high": 0.2118, "low": 0.2116, "close": 0.2118, "volume": 7975.0, "quote_volume": 1688.2093, "trades": 19, "taker_buy_volume": 4757.2, "taker_buy_quote": 1007.12779}, {"ts": 1770952080000, "open": 0.2118, "high": 0.2118, "low": 0.211, "close": 0.211, "volume": 14655.0, "quote_volume": 3098.1665, "trades": 38, "taker_buy_volume": 1369.7, "taker_buy_quote": 290.10246}, {"ts": 1770952140000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 208.3, "quote_volume": 43.98822, "trades": 3, "taker_buy_volume": 94.8, "taker_buy_quote": 20.01702}, {"ts": 1770952200000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 242.7, "quote_volume": 51.23397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952260000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2114, "volume": 9262.5, "quote_volume": 1957.27076, "trades": 30, "taker_buy_volume": 9262.5, "taker_buy_quote": 1957.27076}, {"ts": 1770952320000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 1984.9, "quote_volume": 419.40937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952380000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 2689.6, "quote_volume": 568.31248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952440000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952500000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 151.1, "quote_volume": 31.91232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952560000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952620000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 4623.5, "quote_volume": 977.32759, "trades": 31, "taker_buy_volume": 3478.4, "taker_buy_quote": 735.33376}, {"ts": 1770952680000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 3593.3, "quote_volume": 758.96466, "trades": 35, "taker_buy_volume": 2528.1, "taker_buy_quote": 533.99442}, {"ts": 1770952740000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 180.5, "quote_volume": 38.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952800000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 1807.1, "quote_volume": 381.45724, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952860000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 423.0, "quote_volume": 89.253, "trades": 7, "taker_buy_volume": 423.0, "taker_buy_quote": 89.253}, {"ts": 1770952920000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 2483.5, "quote_volume": 524.26685, "trades": 19, "taker_buy_volume": 2483.5, "taker_buy_quote": 524.26685}, {"ts": 1770952980000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953040000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 18505.0, "quote_volume": 3906.64889, "trades": 7, "taker_buy_volume": 18505.0, "taker_buy_quote": 3906.64889}, {"ts": 1770953100000, "open": 0.2113, "high": 0.2117, "low": 0.2113, "close": 0.2116, "volume": 3743.6, "quote_volume": 791.43301, "trades": 23, "taker_buy_volume": 3743.6, "taker_buy_quote": 791.43301}, {"ts": 1770953160000, "open": 0.2115, "high": 0.2116, "low": 0.2115, "close": 0.2116, "volume": 319.0, "quote_volume": 67.4926, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 67.4926}, {"ts": 1770953220000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 101.8, "quote_volume": 21.54088, "trades": 5, "taker_buy_volume": 101.8, "taker_buy_quote": 21.54088}, {"ts": 1770953280000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953340000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 376.0, "quote_volume": 79.63206, "trades": 6, "taker_buy_volume": 376.0, "taker_buy_quote": 79.63206}, {"ts": 1770953400000, "open": 0.2119, "high": 0.2122, "low": 0.2119, "close": 0.212, "volume": 3209.1, "quote_volume": 680.72891, "trades": 16, "taker_buy_volume": 1622.8, "taker_buy_quote": 344.32192}, {"ts": 1770953460000, "open": 0.2121, "high": 0.2126, "low": 0.2121, "close": 0.2126, "volume": 12554.5, "quote_volume": 2666.56495, "trades": 55, "taker_buy_volume": 7278.0, "taker_buy_quote": 1546.0147}, {"ts": 1770953520000, "open": 0.2126, "high": 0.2126, "low": 0.212, "close": 0.2125, "volume": 14972.9, "quote_volume": 3179.79811, "trades": 43, "taker_buy_volume": 6470.3, "taker_buy_quote": 1374.89388}, {"ts": 1770953580000, "open": 0.2126, "high": 0.2128, "low": 0.2126, "close": 0.2128, "volume": 5150.9, "quote_volume": 1095.52318, "trades": 15, "taker_buy_volume": 3390.0, "taker_buy_quote": 720.97975}, {"ts": 1770953640000, "open": 0.2128, "high": 0.2128, "low": 0.2123, "close": 0.2123, "volume": 22912.6, "quote_volume": 4867.48661, "trades": 23, "taker_buy_volume": 709.2, "taker_buy_quote": 150.77592}, {"ts": 1770953700000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 875.2, "quote_volume": 185.81691, "trades": 5, "taker_buy_volume": 875.2, "taker_buy_quote": 185.81691}, {"ts": 1770953760000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 828.0, "quote_volume": 175.87443, "trades": 4, "taker_buy_volume": 828.0, "taker_buy_quote": 175.87443}, {"ts": 1770953820000, "open": 0.2124, "high": 0.2124, "low": 0.2122, "close": 0.2122, "volume": 2511.5, "quote_volume": 533.03247, "trades": 9, "taker_buy_volume": 755.7, "taker_buy_quote": 160.35954}, {"ts": 1770953880000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 4113.3, "quote_volume": 872.67261, "trades": 14, "taker_buy_volume": 1574.0, "taker_buy_quote": 333.8454}, {"ts": 1770953940000, "open": 0.2122, "high": 0.2123, "low": 0.2122, "close": 0.2123, "volume": 880.0, "quote_volume": 186.76328, "trades": 3, "taker_buy_volume": 880.0, "taker_buy_quote": 186.76328}, {"ts": 1770954000000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 437.2, "quote_volume": 92.74845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954060000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954120000, "open": 0.2121, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 3757.1, "quote_volume": 797.10514, "trades": 15, "taker_buy_volume": 3757.1, "taker_buy_quote": 797.10514}, {"ts": 1770954180000, "open": 0.2123, "high": 0.2126, "low": 0.2123, "close": 0.2123, "volume": 22259.6, "quote_volume": 4728.43659, "trades": 25, "taker_buy_volume": 16495.0, "taker_buy_quote": 3504.32907}, {"ts": 1770954240000, "open": 0.2122, "high": 0.2122, "low": 0.2119, "close": 0.2119, "volume": 4315.5, "quote_volume": 915.32512, "trades": 26, "taker_buy_volume": 1202.0, "taker_buy_quote": 255.0644}, {"ts": 1770954300000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 140.8, "quote_volume": 29.82144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954360000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954420000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 262.1, "quote_volume": 55.48657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954480000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954540000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 851.7, "quote_volume": 180.16138, "trades": 10, "taker_buy_volume": 500.0, "taker_buy_quote": 105.75}, {"ts": 1770954600000, "open": 0.2116, "high": 0.2119, "low": 0.2116, "close": 0.2118, "volume": 4041.9, "quote_volume": 855.71751, "trades": 14, "taker_buy_volume": 3803.0, "taker_buy_quote": 805.11849}, {"ts": 1770954660000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954720000, "open": 0.2117, "high": 0.2117, "low": 0.2115, "close": 0.2115, "volume": 866.0, "quote_volume": 183.24298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954780000, "open": 0.2114, "high": 0.2114, "low": 0.2111, "close": 0.2113, "volume": 2615.6, "quote_volume": 552.49013, "trades": 20, "taker_buy_volume": 193.8, "taker_buy_quote": 40.94994}, {"ts": 1770954840000, "open": 0.2113, "high": 0.2114, "low": 0.2113, "close": 0.2114, "volume": 2179.3, "quote_volume": 460.49083, "trades": 2, "taker_buy_volume": 2179.3, "taker_buy_quote": 460.49083}, {"ts": 1770954900000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 287.0, "quote_volume": 60.6431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954960000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955020000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955080000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 331.1, "quote_volume": 69.96143, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955140000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 47.4, "quote_volume": 10.02036, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1770955200000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955260000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 264.2, "quote_volume": 55.85188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955320000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955380000, "open": 0.2113, "high": 0.2113, "low": 0.211, "close": 0.211, "volume": 1153.8, "quote_volume": 243.66314, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955440000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 2022.6, "quote_volume": 426.56634, "trades": 4, "taker_buy_volume": 1674.6, "taker_buy_quote": 353.17314}, {"ts": 1770955500000, "open": 0.2108, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 7850.1, "quote_volume": 1653.30912, "trades": 22, "taker_buy_volume": 3055.1, "taker_buy_quote": 643.40406}, {"ts": 1770955560000, "open": 0.2107, "high": 0.2109, "low": 0.2107, "close": 0.2109, "volume": 2792.6, "quote_volume": 588.73958, "trades": 5, "taker_buy_volume": 2792.6, "taker_buy_quote": 588.73958}, {"ts": 1770955620000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 2072.3, "quote_volume": 437.0021, "trades": 7, "taker_buy_volume": 849.5, "taker_buy_quote": 179.15955}, {"ts": 1770955680000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 948.2, "quote_volume": 199.88056, "trades": 2, "taker_buy_volume": 948.2, "taker_buy_quote": 199.88056}, {"ts": 1770955740000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.211, "volume": 912.9, "quote_volume": 192.61715, "trades": 4, "taker_buy_volume": 912.9, "taker_buy_quote": 192.61715}, {"ts": 1770955800000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 916.3, "quote_volume": 193.24767, "trades": 2, "taker_buy_volume": 668.0, "taker_buy_quote": 140.8812}, {"ts": 1770955860000, "open": 0.211, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 5555.6, "quote_volume": 1171.25442, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955920000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2106, "volume": 1424.7, "quote_volume": 300.07773, "trades": 10, "taker_buy_volume": 778.4, "taker_buy_quote": 163.93104}, {"ts": 1770955980000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 263.0, "quote_volume": 55.3615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956040000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 2641.3, "quote_volume": 555.99841, "trades": 3, "taker_buy_volume": 2641.3, "taker_buy_quote": 555.99841}, {"ts": 1770956100000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956160000, "open": 0.2107, "high": 0.2109, "low": 0.2107, "close": 0.2109, "volume": 10260.2, "quote_volume": 2162.4075, "trades": 9, "taker_buy_volume": 10260.2, "taker_buy_quote": 2162.4075}, {"ts": 1770956220000, "open": 0.2107, "high": 0.211, "low": 0.2107, "close": 0.211, "volume": 6528.1, "quote_volume": 1376.66672, "trades": 21, "taker_buy_volume": 6528.1, "taker_buy_quote": 1376.66672}, {"ts": 1770956280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 971.0, "quote_volume": 204.881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956340000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 324.1, "quote_volume": 68.35269, "trades": 1, "taker_buy_volume": 324.1, "taker_buy_quote": 68.35269}, {"ts": 1770956400000, "open": 0.2108, "high": 0.2108, "low": 0.2105, "close": 0.2105, "volume": 1644.5, "quote_volume": 346.38116, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956460000, "open": 0.2104, "high": 0.2104, "low": 0.21, "close": 0.21, "volume": 2463.2, "quote_volume": 517.71959, "trades": 12, "taker_buy_volume": 755.7, "taker_buy_quote": 158.77257}, {"ts": 1770956520000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 139.9, "quote_volume": 29.4073, "trades": 4, "taker_buy_volume": 95.4, "taker_buy_quote": 20.05785}, {"ts": 1770956580000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 47.6, "quote_volume": 10.01504, "trades": 2, "taker_buy_volume": 47.6, "taker_buy_quote": 10.01504}, {"ts": 1770956640000, "open": 0.2105, "high": 0.2107, "low": 0.2105, "close": 0.2107, "volume": 2077.9, "quote_volume": 437.41223, "trades": 6, "taker_buy_volume": 2077.9, "taker_buy_quote": 437.41223}, {"ts": 1770956700000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956760000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956820000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956880000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956940000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 1578.5, "quote_volume": 332.35739, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957000000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2103, "volume": 895.2, "quote_volume": 188.31292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957060000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 176.9, "quote_volume": 37.18438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957120000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 755.7, "quote_volume": 158.92371, "trades": 1, "taker_buy_volume": 755.7, "taker_buy_quote": 158.92371}, {"ts": 1770957180000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957240000, "open": 0.2104, "high": 0.2106, "low": 0.2104, "close": 0.2106, "volume": 2137.8, "quote_volume": 449.99168, "trades": 28, "taker_buy_volume": 2137.8, "taker_buy_quote": 449.99168}, {"ts": 1770957300000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 693.2, "quote_volume": 145.98792, "trades": 20, "taker_buy_volume": 80.3, "taker_buy_quote": 16.91118}, {"ts": 1770957360000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 524.3, "quote_volume": 110.36515, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957420000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957480000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 764.7, "quote_volume": 161.04582, "trades": 3, "taker_buy_volume": 764.7, "taker_buy_quote": 161.04582}, {"ts": 1770957540000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 1140.0, "quote_volume": 240.03294, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957600000, "open": 0.2104, "high": 0.2104, "low": 0.2099, "close": 0.2099, "volume": 7979.3, "quote_volume": 1675.69671, "trades": 20, "taker_buy_volume": 300.0, "taker_buy_quote": 63.0}, {"ts": 1770957660000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 1639.9, "quote_volume": 344.19163, "trades": 23, "taker_buy_volume": 1406.1, "taker_buy_quote": 295.14039}, {"ts": 1770957720000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957780000, "open": 0.2098, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 5673.6, "quote_volume": 1190.03204, "trades": 57, "taker_buy_volume": 1950.3, "taker_buy_quote": 409.05294}, {"ts": 1770957840000, "open": 0.2096, "high": 0.2097, "low": 0.2094, "close": 0.2097, "volume": 4934.2, "quote_volume": 1034.11092, "trades": 18, "taker_buy_volume": 3548.8, "taker_buy_quote": 743.92427}, {"ts": 1770957900000, "open": 0.2097, "high": 0.2098, "low": 0.2097, "close": 0.2098, "volume": 1871.4, "quote_volume": 392.46736, "trades": 13, "taker_buy_volume": 1871.4, "taker_buy_quote": 392.46736}, {"ts": 1770957960000, "open": 0.2099, "high": 0.2101, "low": 0.2099, "close": 0.2101, "volume": 1211.7, "quote_volume": 254.5134, "trades": 5, "taker_buy_volume": 1211.7, "taker_buy_quote": 254.5134}, {"ts": 1770958020000, "open": 0.2101, "high": 0.2101, "low": 0.2099, "close": 0.2099, "volume": 4163.9, "quote_volume": 874.29518, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 189.03}, {"ts": 1770958080000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 1478.3, "quote_volume": 310.413, "trades": 4, "taker_buy_volume": 1478.3, "taker_buy_quote": 310.413}, {"ts": 1770958140000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 600.0, "quote_volume": 126.03, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 126.03}, {"ts": 1770958200000, "open": 0.21, "high": 0.2102, "low": 0.21, "close": 0.2102, "volume": 1247.7, "quote_volume": 262.14654, "trades": 7, "taker_buy_volume": 1247.7, "taker_buy_quote": 262.14654}, {"ts": 1770958260000, "open": 0.2102, "high": 0.2104, "low": 0.2102, "close": 0.2104, "volume": 823.3, "quote_volume": 173.12755, "trades": 6, "taker_buy_volume": 695.3, "taker_buy_quote": 146.19635}, {"ts": 1770958320000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958380000, "open": 0.2104, "high": 0.2105, "low": 0.2104, "close": 0.2105, "volume": 300.0, "quote_volume": 63.14602, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 63.14602}, {"ts": 1770958440000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 2847.7, "quote_volume": 599.47085, "trades": 7, "taker_buy_volume": 600.0, "taker_buy_quote": 126.33}, {"ts": 1770958500000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 300.0, "quote_volume": 63.15, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 63.15}, {"ts": 1770958560000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958620000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 3558.2, "quote_volume": 749.0311, "trades": 7, "taker_buy_volume": 917.0, "taker_buy_quote": 193.0585}, {"ts": 1770958680000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 1267.7, "quote_volume": 266.50979, "trades": 8, "taker_buy_volume": 300.0, "taker_buy_quote": 63.06}, {"ts": 1770958740000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 2244.5, "quote_volume": 471.42282, "trades": 12, "taker_buy_volume": 1523.9, "taker_buy_quote": 320.079}, {"ts": 1770958800000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 47.7, "quote_volume": 10.02177, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1770958860000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958920000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958980000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 666.0, "quote_volume": 139.9932, "trades": 3, "taker_buy_volume": 666.0, "taker_buy_quote": 139.9932}, {"ts": 1770959040000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 1073.0, "quote_volume": 225.39812, "trades": 15, "taker_buy_volume": 300.0, "taker_buy_quote": 63.03}, {"ts": 1770959100000, "open": 0.2099, "high": 0.2099, "low": 0.2095, "close": 0.2095, "volume": 3201.6, "quote_volume": 671.16945, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959160000, "open": 0.2096, "high": 0.2096, "low": 0.2092, "close": 0.2094, "volume": 4219.5, "quote_volume": 883.48674, "trades": 15, "taker_buy_volume": 910.9, "taker_buy_quote": 190.65028}, {"ts": 1770959220000, "open": 0.2092, "high": 0.2096, "low": 0.2092, "close": 0.2096, "volume": 3911.4, "quote_volume": 818.98588, "trades": 12, "taker_buy_volume": 3911.4, "taker_buy_quote": 818.98588}, {"ts": 1770959280000, "open": 0.2097, "high": 0.2099, "low": 0.2097, "close": 0.2097, "volume": 1530.1, "quote_volume": 320.9969, "trades": 11, "taker_buy_volume": 143.3, "taker_buy_quote": 30.06433}, {"ts": 1770959340000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 1103.4, "quote_volume": 231.63366, "trades": 4, "taker_buy_volume": 1103.4, "taker_buy_quote": 231.63366}, {"ts": 1770959400000, "open": 0.21, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 1945.9, "quote_volume": 408.729, "trades": 7, "taker_buy_volume": 1200.0, "taker_buy_quote": 252.09}, {"ts": 1770959460000, "open": 0.2102, "high": 0.2102, "low": 0.21, "close": 0.21, "volume": 2614.0, "quote_volume": 549.24899, "trades": 14, "taker_buy_volume": 600.0, "taker_buy_quote": 126.12}, {"ts": 1770959520000, "open": 0.21, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 2416.6, "quote_volume": 507.66766, "trades": 7, "taker_buy_volume": 1995.3, "taker_buy_quote": 419.15253}, {"ts": 1770959580000, "open": 0.2101, "high": 0.2101, "low": 0.2099, "close": 0.2099, "volume": 2327.6, "quote_volume": 488.7192, "trades": 7, "taker_buy_volume": 300.0, "taker_buy_quote": 63.03}, {"ts": 1770959640000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 300.0, "quote_volume": 63.03, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 63.03}, {"ts": 1770959700000, "open": 0.2102, "high": 0.2102, "low": 0.2098, "close": 0.2099, "volume": 6665.9, "quote_volume": 1400.406, "trades": 19, "taker_buy_volume": 2394.8, "taker_buy_quote": 503.29696}, {"ts": 1770959760000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 3780.8, "quote_volume": 793.89243, "trades": 12, "taker_buy_volume": 3780.8, "taker_buy_quote": 793.89243}, {"ts": 1770959820000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 3439.3, "quote_volume": 722.74505, "trades": 17, "taker_buy_volume": 1247.7, "taker_buy_quote": 262.14654}, {"ts": 1770959880000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 326.5, "quote_volume": 68.6303, "trades": 2, "taker_buy_volume": 326.5, "taker_buy_quote": 68.6303}, {"ts": 1770959940000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 423.2, "quote_volume": 88.91432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960000000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 900.0, "quote_volume": 189.17266, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 189.17266}, {"ts": 1770960060000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 1111.8, "quote_volume": 233.81154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960120000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 1662.0, "quote_volume": 349.6848, "trades": 4, "taker_buy_volume": 1662.0, "taker_buy_quote": 349.6848}, {"ts": 1770960180000, "open": 0.2104, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 6142.9, "quote_volume": 1292.36954, "trades": 13, "taker_buy_volume": 2409.2, "taker_buy_quote": 507.00628}, {"ts": 1770960240000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 1093.9, "quote_volume": 229.9177, "trades": 8, "taker_buy_volume": 300.0, "taker_buy_quote": 63.06}, {"ts": 1770960300000, "open": 0.2102, "high": 0.2103, "low": 0.2102, "close": 0.2103, "volume": 1025.7, "quote_volume": 215.66994, "trades": 4, "taker_buy_volume": 1025.7, "taker_buy_quote": 215.66994}, {"ts": 1770960360000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 1297.5, "quote_volume": 272.60475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960420000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 901.9, "quote_volume": 189.36637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960480000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 300.0, "quote_volume": 63.0, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 63.0}, {"ts": 1770960540000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 300.0, "quote_volume": 63.0, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 63.0}, {"ts": 1770960600000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 7207.4, "quote_volume": 1518.49348, "trades": 27, "taker_buy_volume": 7207.4, "taker_buy_quote": 1518.49348}, {"ts": 1770960660000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 3522.6, "quote_volume": 743.3586, "trades": 10, "taker_buy_volume": 1426.0, "taker_buy_quote": 300.976}, {"ts": 1770960720000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 3205.2, "quote_volume": 675.90109, "trades": 9, "taker_buy_volume": 1326.0, "taker_buy_quote": 279.6271}, {"ts": 1770960780000, "open": 0.2109, "high": 0.211, "low": 0.2106, "close": 0.2107, "volume": 19909.7, "quote_volume": 4196.8429, "trades": 25, "taker_buy_volume": 6541.7, "taker_buy_quote": 1379.45355}, {"ts": 1770960840000, "open": 0.2107, "high": 0.2108, "low": 0.2107, "close": 0.2108, "volume": 450.8, "quote_volume": 95.01356, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 63.24}, {"ts": 1770960900000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 47.5, "quote_volume": 10.01775, "trades": 2, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1770960960000, "open": 0.2109, "high": 0.2109, "low": 0.2106, "close": 0.2109, "volume": 15152.4, "quote_volume": 3193.14361, "trades": 33, "taker_buy_volume": 5568.0, "taker_buy_quote": 1173.55961}, {"ts": 1770961020000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961080000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961140000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 3354.0, "quote_volume": 705.87646, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961200000, "open": 0.2103, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 641.9, "quote_volume": 134.92025, "trades": 10, "taker_buy_volume": 95.4, "taker_buy_quote": 20.05785}, {"ts": 1770961260000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961320000, "open": 0.2104, "high": 0.2105, "low": 0.2104, "close": 0.2105, "volume": 1159.6, "quote_volume": 244.06017, "trades": 5, "taker_buy_volume": 1159.6, "taker_buy_quote": 244.06017}, {"ts": 1770961380000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 1659.5, "quote_volume": 349.32475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961440000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961500000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961560000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961620000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 598.2, "quote_volume": 125.80146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961680000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 993.8, "quote_volume": 208.89676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961740000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961800000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961860000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961920000, "open": 0.2102, "high": 0.2103, "low": 0.2102, "close": 0.2103, "volume": 3845.8, "quote_volume": 808.69617, "trades": 3, "taker_buy_volume": 3845.8, "taker_buy_quote": 808.69617}, {"ts": 1770961980000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 3000.3, "quote_volume": 630.68931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962040000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962100000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 314.0, "quote_volume": 65.9714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962160000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 408.1, "quote_volume": 85.701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962220000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 1184.9, "quote_volume": 248.65337, "trades": 14, "taker_buy_volume": 262.0, "taker_buy_quote": 54.9938}, {"ts": 1770962280000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 220.5, "quote_volume": 46.23885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962340000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 207.0, "quote_volume": 43.4079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962400000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 169.4, "quote_volume": 35.50624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962460000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 772.4, "quote_volume": 161.89504, "trades": 3, "taker_buy_volume": 193.7, "taker_buy_quote": 40.59952}, {"ts": 1770962520000, "open": 0.2097, "high": 0.2099, "low": 0.2097, "close": 0.2099, "volume": 1186.2, "quote_volume": 248.76046, "trades": 8, "taker_buy_volume": 899.0, "taker_buy_quote": 188.53462}, {"ts": 1770962580000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 1033.5, "quote_volume": 216.93165, "trades": 7, "taker_buy_volume": 755.7, "taker_buy_quote": 158.62143}, {"ts": 1770962640000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 2789.1, "quote_volume": 585.711, "trades": 6, "taker_buy_volume": 2537.9, "taker_buy_quote": 532.959}, {"ts": 1770962700000, "open": 0.21, "high": 0.21, "low": 0.2098, "close": 0.2098, "volume": 5456.9, "quote_volume": 1145.1849, "trades": 12, "taker_buy_volume": 755.7, "taker_buy_quote": 158.54586}, {"ts": 1770962760000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962820000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 1502.7, "quote_volume": 315.40303, "trades": 9, "taker_buy_volume": 163.8, "taker_buy_quote": 34.38162}, {"ts": 1770962880000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 284.9, "quote_volume": 59.77202, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962940000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963000000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963060000, "open": 0.2098, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 803.4, "quote_volume": 168.55809, "trades": 3, "taker_buy_volume": 803.4, "taker_buy_quote": 168.55809}, {"ts": 1770963120000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 170.3, "quote_volume": 35.72894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963180000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 63.2, "quote_volume": 13.25304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963240000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 3339.0, "quote_volume": 700.1883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963300000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 700.2, "quote_volume": 146.76192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963360000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 47.8, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02366}, {"ts": 1770963420000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 2703.8, "quote_volume": 567.25724, "trades": 8, "taker_buy_volume": 2703.8, "taker_buy_quote": 567.25724}, {"ts": 1770963480000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963540000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963600000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963660000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 498.3, "quote_volume": 104.49351, "trades": 1, "taker_buy_volume": 498.3, "taker_buy_quote": 104.49351}, {"ts": 1770963720000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 690.7, "quote_volume": 144.77072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963780000, "open": 0.2095, "high": 0.2097, "low": 0.2092, "close": 0.2092, "volume": 8761.8, "quote_volume": 1835.72071, "trades": 32, "taker_buy_volume": 5613.9, "taker_buy_quote": 1176.76551}, {"ts": 1770963840000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 1104.0, "quote_volume": 230.8464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963900000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 2467.1, "quote_volume": 515.6239, "trades": 4, "taker_buy_volume": 1920.8, "taker_buy_quote": 401.4472}, {"ts": 1770963960000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 735.6, "quote_volume": 153.7404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964020000, "open": 0.2091, "high": 0.2091, "low": 0.209, "close": 0.209, "volume": 791.7, "quote_volume": 165.4689, "trades": 4, "taker_buy_volume": 791.7, "taker_buy_quote": 165.4689}, {"ts": 1770964080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 121.0, "quote_volume": 25.289, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 25.289}, {"ts": 1770964140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964260000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 307.0, "quote_volume": 64.1937, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 64.1937}, {"ts": 1770964320000, "open": 0.2089, "high": 0.209, "low": 0.2089, "close": 0.209, "volume": 304.8, "quote_volume": 63.68486, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 25.3726}, {"ts": 1770964380000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2092, "volume": 95.8, "quote_volume": 20.03657, "trades": 4, "taker_buy_volume": 95.8, "taker_buy_quote": 20.03657}, {"ts": 1770964440000, "open": 0.2093, "high": 0.2095, "low": 0.2093, "close": 0.2094, "volume": 7187.4, "quote_volume": 1505.08367, "trades": 24, "taker_buy_volume": 2083.7, "taker_buy_quote": 436.36889}, {"ts": 1770964500000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 2319.8, "quote_volume": 485.53414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964560000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 1113.7, "quote_volume": 232.98604, "trades": 7, "taker_buy_volume": 629.0, "taker_buy_quote": 131.5868}, {"ts": 1770964620000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 2299.3, "quote_volume": 481.24349, "trades": 5, "taker_buy_volume": 377.0, "taker_buy_quote": 78.9061}, {"ts": 1770964680000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964740000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964800000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964860000, "open": 0.2092, "high": 0.2095, "low": 0.2092, "close": 0.2095, "volume": 2458.1, "quote_volume": 514.71811, "trades": 17, "taker_buy_volume": 2458.1, "taker_buy_quote": 514.71811}, {"ts": 1770964920000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964980000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965040000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 286.7, "quote_volume": 60.06365, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965100000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 385.8, "quote_volume": 80.78652, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965160000, "open": 0.2095, "high": 0.2098, "low": 0.2095, "close": 0.2098, "volume": 4794.8, "quote_volume": 1005.24179, "trades": 20, "taker_buy_volume": 4794.8, "taker_buy_quote": 1005.24179}, {"ts": 1770965220000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965280000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 1163.1, "quote_volume": 243.78576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965340000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965400000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965460000, "open": 0.2099, "high": 0.2106, "low": 0.2099, "close": 0.2102, "volume": 48218.6, "quote_volume": 10142.16005, "trades": 41, "taker_buy_volume": 38943.3, "taker_buy_quote": 8191.59179}, {"ts": 1770965520000, "open": 0.2104, "high": 0.2106, "low": 0.2104, "close": 0.2106, "volume": 575.0, "quote_volume": 121.053, "trades": 10, "taker_buy_volume": 575.0, "taker_buy_quote": 121.053}, {"ts": 1770965580000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965640000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 375.0, "quote_volume": 78.9, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 78.9}, {"ts": 1770965700000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 75.6, "quote_volume": 15.89868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965760000, "open": 0.2104, "high": 0.2107, "low": 0.2104, "close": 0.2107, "volume": 5056.2, "quote_volume": 1064.96159, "trades": 9, "taker_buy_volume": 5056.2, "taker_buy_quote": 1064.96159}, {"ts": 1770965820000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965880000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 80.6, "quote_volume": 16.99048, "trades": 5, "taker_buy_volume": 80.6, "taker_buy_quote": 16.99048}, {"ts": 1770965940000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 479.7, "quote_volume": 101.12076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966000000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 2683.3, "quote_volume": 565.63964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966060000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 94.8, "quote_volume": 19.9791, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 9.99192}, {"ts": 1770966120000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2106, "volume": 589.6, "quote_volume": 124.21187, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966180000, "open": 0.2107, "high": 0.2108, "low": 0.2107, "close": 0.2108, "volume": 1493.5, "quote_volume": 314.82504, "trades": 3, "taker_buy_volume": 1493.5, "taker_buy_quote": 314.82504}, {"ts": 1770966240000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 111.8, "quote_volume": 23.55626, "trades": 1, "taker_buy_volume": 111.8, "taker_buy_quote": 23.55626}, {"ts": 1770966300000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 615.6, "quote_volume": 129.64536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966360000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 1330.0, "quote_volume": 279.90973, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966420000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 105.2, "quote_volume": 22.1446, "trades": 1, "taker_buy_volume": 105.2, "taker_buy_quote": 22.1446}, {"ts": 1770966480000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966540000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 675.0, "quote_volume": 142.0875, "trades": 1, "taker_buy_volume": 675.0, "taker_buy_quote": 142.0875}, {"ts": 1770966600000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966660000, "open": 0.2106, "high": 0.2113, "low": 0.2106, "close": 0.2113, "volume": 4441.2, "quote_volume": 937.51679, "trades": 23, "taker_buy_volume": 4385.6, "taker_buy_quote": 925.77407}, {"ts": 1770966720000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 1108.2, "quote_volume": 234.26744, "trades": 10, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1770966780000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 5112.0, "quote_volume": 1080.6768, "trades": 6, "taker_buy_volume": 5112.0, "taker_buy_quote": 1080.6768}, {"ts": 1770966840000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 3578.2, "quote_volume": 756.20118, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966900000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 1754.7, "quote_volume": 371.11905, "trades": 4, "taker_buy_volume": 803.1, "taker_buy_quote": 169.85565}, {"ts": 1770966960000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967020000, "open": 0.2113, "high": 0.2114, "low": 0.2113, "close": 0.2114, "volume": 428.8, "quote_volume": 90.61018, "trades": 3, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1770967080000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967140000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967200000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967260000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 752.1, "quote_volume": 158.99394, "trades": 1, "taker_buy_volume": 752.1, "taker_buy_quote": 158.99394}, {"ts": 1770967320000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 910.4, "quote_volume": 192.41888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967380000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 218.2, "quote_volume": 46.08384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967440000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 906.8, "quote_volume": 191.60684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967500000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 2278.0, "quote_volume": 481.1136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967560000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 1477.3, "quote_volume": 311.85803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967620000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967680000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967740000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967800000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967860000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 763.4, "quote_volume": 161.0774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967920000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967980000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 555.2, "quote_volume": 117.09168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968040000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 553.5, "quote_volume": 116.7885, "trades": 3, "taker_buy_volume": 553.5, "taker_buy_quote": 116.7885}, {"ts": 1770968160000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 463.6, "quote_volume": 97.72688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968220000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 410.2, "quote_volume": 86.42914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968280000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 2798.0, "quote_volume": 589.25413, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968340000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 185.8, "quote_volume": 39.14806, "trades": 2, "taker_buy_volume": 185.8, "taker_buy_quote": 39.14806}, {"ts": 1770968400000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968460000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968520000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 72.0, "quote_volume": 15.1704, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 15.1704}, {"ts": 1770968580000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968640000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 126.2, "quote_volume": 26.60296, "trades": 3, "taker_buy_volume": 126.2, "taker_buy_quote": 26.60296}, {"ts": 1770968700000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 331.6, "quote_volume": 69.90128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968760000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.211, "volume": 95.0, "quote_volume": 20.04025, "trades": 3, "taker_buy_volume": 95.0, "taker_buy_quote": 20.04025}, {"ts": 1770968820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968880000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 678.6, "quote_volume": 143.04888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968940000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969000000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 296.9, "quote_volume": 62.58652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969060000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969120000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 868.0, "quote_volume": 183.00874, "trades": 3, "taker_buy_volume": 343.4, "taker_buy_quote": 72.42306}, {"ts": 1770969180000, "open": 0.211, "high": 0.2112, "low": 0.211, "close": 0.2112, "volume": 1132.9, "quote_volume": 239.17866, "trades": 10, "taker_buy_volume": 1132.9, "taker_buy_quote": 239.17866}, {"ts": 1770969240000, "open": 0.2113, "high": 0.2115, "low": 0.2113, "close": 0.2115, "volume": 1779.7, "quote_volume": 376.22858, "trades": 4, "taker_buy_volume": 1779.7, "taker_buy_quote": 376.22858}, {"ts": 1770969300000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969360000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969420000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 561.5, "quote_volume": 118.7011, "trades": 1, "taker_buy_volume": 561.5, "taker_buy_quote": 118.7011}, {"ts": 1770969480000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 989.8, "quote_volume": 209.1361, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969540000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 565.7, "quote_volume": 119.58898, "trades": 2, "taker_buy_volume": 565.7, "taker_buy_quote": 119.58898}, {"ts": 1770969600000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 1255.9, "quote_volume": 265.49726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969660000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 1109.4, "quote_volume": 234.45975, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969720000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969780000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 47.4, "quote_volume": 10.02036, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1770969840000, "open": 0.2114, "high": 0.2115, "low": 0.2114, "close": 0.2115, "volume": 598.5, "quote_volume": 126.57926, "trades": 3, "taker_buy_volume": 598.5, "taker_buy_quote": 126.57926}, {"ts": 1770969900000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969960000, "open": 0.2116, "high": 0.212, "low": 0.2116, "close": 0.212, "volume": 630.6, "quote_volume": 133.63986, "trades": 8, "taker_buy_volume": 630.6, "taker_buy_quote": 133.63986}, {"ts": 1770970020000, "open": 0.2118, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 1272.6, "quote_volume": 269.64447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970080000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970140000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970200000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970260000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970320000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970380000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 869.2, "quote_volume": 184.18348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970440000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970500000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970560000, "open": 0.2118, "high": 0.2121, "low": 0.2118, "close": 0.2118, "volume": 4697.9, "quote_volume": 995.52262, "trades": 10, "taker_buy_volume": 2037.0, "taker_buy_quote": 431.944}, {"ts": 1770970620000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 3716.0, "quote_volume": 787.9636, "trades": 6, "taker_buy_volume": 3716.0, "taker_buy_quote": 787.9636}, {"ts": 1770970680000, "open": 0.2122, "high": 0.2123, "low": 0.2121, "close": 0.2121, "volume": 9318.0, "quote_volume": 1977.1995, "trades": 15, "taker_buy_volume": 7517.0, "taker_buy_quote": 1595.2074}, {"ts": 1770970740000, "open": 0.2122, "high": 0.2128, "low": 0.2122, "close": 0.2128, "volume": 14795.5, "quote_volume": 3143.76978, "trades": 38, "taker_buy_volume": 13809.6, "taker_buy_quote": 2934.46321}, {"ts": 1770970800000, "open": 0.2129, "high": 0.213, "low": 0.2127, "close": 0.2128, "volume": 13739.4, "quote_volume": 2924.79861, "trades": 38, "taker_buy_volume": 8421.7, "taker_buy_quote": 1793.19093}, {"ts": 1770970860000, "open": 0.2128, "high": 0.2135, "low": 0.2128, "close": 0.2132, "volume": 30251.5, "quote_volume": 6446.35235, "trades": 60, "taker_buy_volume": 24107.0, "taker_buy_quote": 5136.82769}, {"ts": 1770970920000, "open": 0.2134, "high": 0.2135, "low": 0.2133, "close": 0.2135, "volume": 16811.4, "quote_volume": 3588.12414, "trades": 28, "taker_buy_volume": 14417.2, "taker_buy_quote": 3077.08378}, {"ts": 1770970980000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 3000.0, "quote_volume": 640.6, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 640.6}, {"ts": 1770971040000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 3000.0, "quote_volume": 640.5, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 640.5}, {"ts": 1770971100000, "open": 0.2135, "high": 0.2137, "low": 0.2134, "close": 0.2134, "volume": 8225.2, "quote_volume": 1756.67188, "trades": 19, "taker_buy_volume": 5993.4, "taker_buy_quote": 1280.09314}, {"ts": 1770971160000, "open": 0.2134, "high": 0.2137, "low": 0.2134, "close": 0.2137, "volume": 4000.0, "quote_volume": 854.09531, "trades": 9, "taker_buy_volume": 4000.0, "taker_buy_quote": 854.09531}, {"ts": 1770971220000, "open": 0.2137, "high": 0.2138, "low": 0.2135, "close": 0.2136, "volume": 5475.0, "quote_volume": 1169.73692, "trades": 19, "taker_buy_volume": 3000.0, "taker_buy_quote": 641.09531}, {"ts": 1770971280000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 3755.7, "quote_volume": 802.51752, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 641.1}, {"ts": 1770971340000, "open": 0.2137, "high": 0.214, "low": 0.2137, "close": 0.214, "volume": 7174.2, "quote_volume": 1533.72504, "trades": 48, "taker_buy_volume": 4753.9, "taker_buy_quote": 1016.43268}, {"ts": 1770971400000, "open": 0.2139, "high": 0.214, "low": 0.2138, "close": 0.214, "volume": 4818.6, "quote_volume": 1030.89529, "trades": 11, "taker_buy_volume": 3000.0, "taker_buy_quote": 641.92443}, {"ts": 1770971460000, "open": 0.214, "high": 0.2141, "low": 0.2139, "close": 0.2141, "volume": 5893.6, "quote_volume": 1261.3592, "trades": 15, "taker_buy_volume": 3000.0, "taker_buy_quote": 642.04886}, {"ts": 1770971520000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 5920.1, "quote_volume": 1268.08542, "trades": 25, "taker_buy_volume": 4047.4, "taker_buy_quote": 866.95308}, {"ts": 1770971580000, "open": 0.2143, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 5149.4, "quote_volume": 1103.29922, "trades": 13, "taker_buy_volume": 3000.0, "taker_buy_quote": 642.82443}, {"ts": 1770971640000, "open": 0.2144, "high": 0.2145, "low": 0.2143, "close": 0.2144, "volume": 4354.9, "quote_volume": 933.68239, "trades": 12, "taker_buy_volume": 3000.0, "taker_buy_quote": 643.21925}, {"ts": 1770971700000, "open": 0.2144, "high": 0.2145, "low": 0.2143, "close": 0.2144, "volume": 8777.8, "quote_volume": 1881.4914, "trades": 23, "taker_buy_volume": 3000.0, "taker_buy_quote": 643.14886}, {"ts": 1770971760000, "open": 0.2144, "high": 0.2144, "low": 0.2142, "close": 0.2143, "volume": 6148.2, "quote_volume": 1317.81813, "trades": 16, "taker_buy_volume": 4000.0, "taker_buy_quote": 857.4}, {"ts": 1770971820000, "open": 0.2144, "high": 0.2145, "low": 0.2143, "close": 0.2143, "volume": 4146.9, "quote_volume": 889.15011, "trades": 8, "taker_buy_volume": 3000.0, "taker_buy_quote": 643.29532}, {"ts": 1770971880000, "open": 0.2144, "high": 0.2145, "low": 0.2143, "close": 0.2144, "volume": 5180.1, "quote_volume": 1110.50306, "trades": 14, "taker_buy_volume": 3000.0, "taker_buy_quote": 643.22443}, {"ts": 1770971940000, "open": 0.2144, "high": 0.2144, "low": 0.2142, "close": 0.2143, "volume": 6149.2, "quote_volume": 1317.71864, "trades": 13, "taker_buy_volume": 4000.0, "taker_buy_quote": 857.2}, {"ts": 1770972000000, "open": 0.2143, "high": 0.2147, "low": 0.2142, "close": 0.2145, "volume": 31038.3, "quote_volume": 6656.54178, "trades": 53, "taker_buy_volume": 21832.0, "taker_buy_quote": 4682.63775}, {"ts": 1770972060000, "open": 0.2144, "high": 0.2146, "low": 0.2144, "close": 0.2144, "volume": 6059.3, "quote_volume": 1299.64613, "trades": 13, "taker_buy_volume": 3528.0, "taker_buy_quote": 756.82763}, {"ts": 1770972120000, "open": 0.2145, "high": 0.2146, "low": 0.2144, "close": 0.2145, "volume": 5180.3, "quote_volume": 1111.21942, "trades": 12, "taker_buy_volume": 4000.0, "taker_buy_quote": 858.07329}, {"ts": 1770972180000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 3000.0, "quote_volume": 643.5, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 643.5}, {"ts": 1770972240000, "open": 0.2145, "high": 0.2146, "low": 0.2145, "close": 0.2146, "volume": 3000.0, "quote_volume": 643.50591, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 643.50591}, {"ts": 1770972300000, "open": 0.2146, "high": 0.2148, "low": 0.2142, "close": 0.2146, "volume": 22783.2, "quote_volume": 4887.26907, "trades": 64, "taker_buy_volume": 12532.8, "taker_buy_quote": 2689.44302}, {"ts": 1770972360000, "open": 0.2147, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 8871.4, "quote_volume": 1904.96092, "trades": 25, "taker_buy_volume": 5619.3, "taker_buy_quote": 1206.71687}, {"ts": 1770972420000, "open": 0.2148, "high": 0.2149, "low": 0.2145, "close": 0.2149, "volume": 8983.9, "quote_volume": 1928.37216, "trades": 19, "taker_buy_volume": 3541.1, "taker_buy_quote": 760.46787}, {"ts": 1770972480000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 1740.4, "quote_volume": 373.92178, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972540000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972600000, "open": 0.2147, "high": 0.2152, "low": 0.2146, "close": 0.2151, "volume": 10393.2, "quote_volume": 2233.77815, "trades": 28, "taker_buy_volume": 8277.5, "taker_buy_quote": 1779.26274}, {"ts": 1770972660000, "open": 0.2151, "high": 0.2151, "low": 0.2149, "close": 0.2149, "volume": 2099.9, "quote_volume": 451.45115, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972720000, "open": 0.2148, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 1118.5, "quote_volume": 240.27823, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 214.82443}, {"ts": 1770972780000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972840000, "open": 0.2148, "high": 0.2153, "low": 0.2148, "close": 0.2152, "volume": 22531.0, "quote_volume": 4846.22294, "trades": 39, "taker_buy_volume": 19112.5, "taker_buy_quote": 4111.18468}, {"ts": 1770972900000, "open": 0.2152, "high": 0.2154, "low": 0.215, "close": 0.215, "volume": 8066.7, "quote_volume": 1735.62136, "trades": 31, "taker_buy_volume": 3000.0, "taker_buy_quote": 645.66045}, {"ts": 1770972960000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 5636.9, "quote_volume": 1212.90974, "trades": 9, "taker_buy_volume": 5636.9, "taker_buy_quote": 1212.90974}, {"ts": 1770973020000, "open": 0.2152, "high": 0.2153, "low": 0.2151, "close": 0.2152, "volume": 15128.9, "quote_volume": 3256.1045, "trades": 28, "taker_buy_volume": 5922.7, "taker_buy_quote": 1274.95731}, {"ts": 1770973080000, "open": 0.2153, "high": 0.2155, "low": 0.2152, "close": 0.2154, "volume": 8122.5, "quote_volume": 1748.86033, "trades": 22, "taker_buy_volume": 4487.1, "taker_buy_quote": 966.26569}, {"ts": 1770973140000, "open": 0.2154, "high": 0.2155, "low": 0.2153, "close": 0.2154, "volume": 5692.0, "quote_volume": 1226.14249, "trades": 15, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.36864}, {"ts": 1770973200000, "open": 0.2153, "high": 0.2155, "low": 0.2153, "close": 0.2155, "volume": 1427.1, "quote_volume": 307.36511, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 215.41048}, {"ts": 1770973260000, "open": 0.2153, "high": 0.2153, "low": 0.2147, "close": 0.2147, "volume": 11223.9, "quote_volume": 2412.48341, "trades": 33, "taker_buy_volume": 1755.7, "taker_buy_quote": 377.65107}, {"ts": 1770973320000, "open": 0.2146, "high": 0.2147, "low": 0.2143, "close": 0.2147, "volume": 13963.3, "quote_volume": 2995.38978, "trades": 43, "taker_buy_volume": 10796.5, "taker_buy_quote": 2316.04808}, {"ts": 1770973380000, "open": 0.2145, "high": 0.215, "low": 0.2145, "close": 0.215, "volume": 15203.5, "quote_volume": 3263.92224, "trades": 28, "taker_buy_volume": 13215.0, "taker_buy_quote": 2836.94903}, {"ts": 1770973440000, "open": 0.2149, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 7027.6, "quote_volume": 1510.32013, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 214.98889}, {"ts": 1770973500000, "open": 0.215, "high": 0.2151, "low": 0.2149, "close": 0.2149, "volume": 1150.2, "quote_volume": 247.39404, "trades": 8, "taker_buy_volume": 93.2, "taker_buy_quote": 20.04266}, {"ts": 1770973560000, "open": 0.215, "high": 0.2151, "low": 0.2149, "close": 0.215, "volume": 2831.9, "quote_volume": 608.71951, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 429.9442}, {"ts": 1770973620000, "open": 0.215, "high": 0.2156, "low": 0.215, "close": 0.2152, "volume": 17430.7, "quote_volume": 3753.1484, "trades": 47, "taker_buy_volume": 11150.2, "taker_buy_quote": 2401.2275}, {"ts": 1770973680000, "open": 0.2153, "high": 0.2154, "low": 0.2148, "close": 0.215, "volume": 13496.7, "quote_volume": 2903.74434, "trades": 44, "taker_buy_volume": 4000.0, "taker_buy_quote": 860.7642}, {"ts": 1770973740000, "open": 0.2151, "high": 0.2152, "low": 0.2148, "close": 0.215, "volume": 4071.7, "quote_volume": 875.35251, "trades": 13, "taker_buy_volume": 3000.0, "taker_buy_quote": 645.14399}, {"ts": 1770973800000, "open": 0.2149, "high": 0.2151, "low": 0.2148, "close": 0.2148, "volume": 7065.4, "quote_volume": 1518.51859, "trades": 21, "taker_buy_volume": 3000.0, "taker_buy_quote": 644.86863}, {"ts": 1770973860000, "open": 0.2148, "high": 0.2148, "low": 0.2147, "close": 0.2148, "volume": 4896.3, "quote_volume": 1051.56004, "trades": 11, "taker_buy_volume": 4000.0, "taker_buy_quote": 859.12443}, {"ts": 1770973920000, "open": 0.2148, "high": 0.215, "low": 0.2148, "close": 0.2148, "volume": 5207.5, "quote_volume": 1118.99183, "trades": 14, "taker_buy_volume": 3000.0, "taker_buy_quote": 644.72418}, {"ts": 1770973980000, "open": 0.2149, "high": 0.2149, "low": 0.2147, "close": 0.2147, "volume": 4352.8, "quote_volume": 934.87985, "trades": 13, "taker_buy_volume": 3000.0, "taker_buy_quote": 644.32443}, {"ts": 1770974040000, "open": 0.2147, "high": 0.215, "low": 0.2147, "close": 0.2147, "volume": 8441.0, "quote_volume": 1813.03622, "trades": 20, "taker_buy_volume": 4694.8, "taker_buy_quote": 1008.57743}, {"ts": 1770974100000, "open": 0.2148, "high": 0.2149, "low": 0.2147, "close": 0.2149, "volume": 3755.7, "quote_volume": 806.70687, "trades": 8, "taker_buy_volume": 3000.0, "taker_buy_quote": 644.38251}, {"ts": 1770974160000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.215, "volume": 6700.4, "quote_volume": 1440.52734, "trades": 20, "taker_buy_volume": 3000.0, "taker_buy_quote": 645.09534}, {"ts": 1770974220000, "open": 0.2149, "high": 0.2149, "low": 0.2146, "close": 0.2147, "volume": 11681.8, "quote_volume": 2507.86598, "trades": 25, "taker_buy_volume": 4604.7, "taker_buy_quote": 988.51748}, {"ts": 1770974280000, "open": 0.2147, "high": 0.2148, "low": 0.2146, "close": 0.2147, "volume": 5741.3, "quote_volume": 1232.52717, "trades": 17, "taker_buy_volume": 4755.7, "taker_buy_quote": 1021.01741}, {"ts": 1770974340000, "open": 0.2147, "high": 0.2148, "low": 0.2146, "close": 0.2147, "volume": 4985.8, "quote_volume": 1070.25719, "trades": 15, "taker_buy_volume": 3000.0, "taker_buy_quote": 644.10451}, {"ts": 1770974400000, "open": 0.2146, "high": 0.2148, "low": 0.2145, "close": 0.2148, "volume": 7180.3, "quote_volume": 1541.39756, "trades": 25, "taker_buy_volume": 4000.0, "taker_buy_quote": 858.82443}, {"ts": 1770974460000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.215, "volume": 3816.3, "quote_volume": 820.37841, "trades": 12, "taker_buy_volume": 2000.0, "taker_buy_quote": 429.94911}, {"ts": 1770974520000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 4000.0, "quote_volume": 860.24886, "trades": 7, "taker_buy_volume": 4000.0, "taker_buy_quote": 860.24886}, {"ts": 1770974580000, "open": 0.215, "high": 0.2152, "low": 0.2147, "close": 0.2151, "volume": 16652.1, "quote_volume": 3578.14308, "trades": 35, "taker_buy_volume": 10165.2, "taker_buy_quote": 2184.25067}, {"ts": 1770974640000, "open": 0.2151, "high": 0.2153, "low": 0.2151, "close": 0.2152, "volume": 5768.8, "quote_volume": 1241.14935, "trades": 22, "taker_buy_volume": 3269.5, "taker_buy_quote": 703.46503}, {"ts": 1770974700000, "open": 0.2151, "high": 0.2154, "low": 0.2151, "close": 0.2153, "volume": 5931.7, "quote_volume": 1276.83424, "trades": 19, "taker_buy_volume": 4000.0, "taker_buy_quote": 861.08381}, {"ts": 1770974760000, "open": 0.2154, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 4950.5, "quote_volume": 1066.44834, "trades": 21, "taker_buy_volume": 4000.0, "taker_buy_quote": 861.80569}, {"ts": 1770974820000, "open": 0.2155, "high": 0.2155, "low": 0.2153, "close": 0.2155, "volume": 7360.6, "quote_volume": 1585.75486, "trades": 18, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.42443}, {"ts": 1770974880000, "open": 0.2156, "high": 0.2156, "low": 0.215, "close": 0.2152, "volume": 4622.7, "quote_volume": 995.24709, "trades": 21, "taker_buy_volume": 800.7, "taker_buy_quote": 172.32864}, {"ts": 1770974940000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 2000.0, "quote_volume": 430.84421, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 430.84421}, {"ts": 1770975000000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2154, "volume": 2904.9, "quote_volume": 625.73989, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 215.42443}, {"ts": 1770975060000, "open": 0.2154, "high": 0.2158, "low": 0.2154, "close": 0.2155, "volume": 14690.8, "quote_volume": 3167.33483, "trades": 43, "taker_buy_volume": 10000.0, "taker_buy_quote": 2156.46186}, {"ts": 1770975120000, "open": 0.2155, "high": 0.2155, "low": 0.2154, "close": 0.2154, "volume": 8019.2, "quote_volume": 1727.63568, "trades": 21, "taker_buy_volume": 3840.4, "taker_buy_quote": 827.52216}, {"ts": 1770975180000, "open": 0.2154, "high": 0.2157, "low": 0.2153, "close": 0.2157, "volume": 10984.7, "quote_volume": 2366.99965, "trades": 35, "taker_buy_volume": 4000.0, "taker_buy_quote": 862.32443}, {"ts": 1770975240000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 6964.5, "quote_volume": 1501.64142, "trades": 24, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.94886}, {"ts": 1770975300000, "open": 0.2156, "high": 0.2157, "low": 0.2153, "close": 0.2154, "volume": 7355.8, "quote_volume": 1584.94234, "trades": 23, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.47329}, {"ts": 1770975360000, "open": 0.2154, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 6545.8, "quote_volume": 1410.04695, "trades": 20, "taker_buy_volume": 4000.0, "taker_buy_quote": 861.76399}, {"ts": 1770975420000, "open": 0.2155, "high": 0.2156, "low": 0.2154, "close": 0.2155, "volume": 5899.1, "quote_volume": 1271.30496, "trades": 15, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.64886}, {"ts": 1770975480000, "open": 0.2155, "high": 0.2156, "low": 0.2155, "close": 0.2156, "volume": 4661.3, "quote_volume": 1004.65901, "trades": 9, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.57329}, {"ts": 1770975540000, "open": 0.2154, "high": 0.2156, "low": 0.2154, "close": 0.2156, "volume": 5606.0, "quote_volume": 1207.95683, "trades": 12, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.54886}, {"ts": 1770975600000, "open": 0.2156, "high": 0.2156, "low": 0.2154, "close": 0.2155, "volume": 5057.4, "quote_volume": 1089.88839, "trades": 10, "taker_buy_volume": 4000.0, "taker_buy_quote": 862.12443}, {"ts": 1770975660000, "open": 0.2154, "high": 0.2155, "low": 0.2153, "close": 0.2154, "volume": 7502.0, "quote_volume": 1615.48643, "trades": 16, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.05469}, {"ts": 1770975720000, "open": 0.2154, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 5038.2, "quote_volume": 1084.85873, "trades": 16, "taker_buy_volume": 3568.3, "taker_buy_quote": 768.53625}, {"ts": 1770975780000, "open": 0.2154, "high": 0.2155, "low": 0.2152, "close": 0.2154, "volume": 7676.9, "quote_volume": 1653.35343, "trades": 30, "taker_buy_volume": 4000.0, "taker_buy_quote": 861.62443}, {"ts": 1770975840000, "open": 0.2154, "high": 0.2154, "low": 0.215, "close": 0.215, "volume": 7353.0, "quote_volume": 1582.10016, "trades": 26, "taker_buy_volume": 3000.0, "taker_buy_quote": 645.92443}, {"ts": 1770975900000, "open": 0.2151, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 6218.1, "quote_volume": 1337.31072, "trades": 13, "taker_buy_volume": 3755.7, "taker_buy_quote": 807.79993}, {"ts": 1770975960000, "open": 0.2153, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 6121.0, "quote_volume": 1318.58582, "trades": 19, "taker_buy_volume": 4000.0, "taker_buy_quote": 861.83956}, {"ts": 1770976020000, "open": 0.2155, "high": 0.2157, "low": 0.2154, "close": 0.2157, "volume": 6023.8, "quote_volume": 1298.09075, "trades": 17, "taker_buy_volume": 3000.0, "taker_buy_quote": 646.69115}, {"ts": 1770976080000, "open": 0.2157, "high": 0.2158, "low": 0.2155, "close": 0.2158, "volume": 3067.7, "quote_volume": 661.66935, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 431.5}, {"ts": 1770976140000, "open": 0.2157, "high": 0.2159, "low": 0.2157, "close": 0.2158, "volume": 4000.0, "quote_volume": 863.2, "trades": 14, "taker_buy_volume": 4000.0, "taker_buy_quote": 863.2}, {"ts": 1770976200000, "open": 0.2159, "high": 0.216, "low": 0.2157, "close": 0.216, "volume": 6202.0, "quote_volume": 1338.5714, "trades": 19, "taker_buy_volume": 3000.0, "taker_buy_quote": 647.9}, {"ts": 1770976260000, "open": 0.2157, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 1917.5, "quote_volume": 413.60011, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976320000, "open": 0.2155, "high": 0.2155, "low": 0.2152, "close": 0.2154, "volume": 4029.7, "quote_volume": 867.6883, "trades": 16, "taker_buy_volume": 3000.0, "taker_buy_quote": 645.97329}, {"ts": 1770976380000, "open": 0.2155, "high": 0.2158, "low": 0.2155, "close": 0.2157, "volume": 4563.2, "quote_volume": 984.22107, "trades": 12, "taker_buy_volume": 4000.0, "taker_buy_quote": 862.83605}, {"ts": 1770976440000, "open": 0.2157, "high": 0.2159, "low": 0.2157, "close": 0.2159, "volume": 3000.0, "quote_volume": 647.56832, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 647.56832}, {"ts": 1770976500000, "open": 0.2157, "high": 0.2159, "low": 0.2156, "close": 0.2158, "volume": 4971.2, "quote_volume": 1072.74694, "trades": 11, "taker_buy_volume": 3000.0, "taker_buy_quote": 647.6}, {"ts": 1770976560000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 4000.0, "quote_volume": 863.85452, "trades": 12, "taker_buy_volume": 4000.0, "taker_buy_quote": 863.85452}, {"ts": 1770976620000, "open": 0.2158, "high": 0.216, "low": 0.2157, "close": 0.216, "volume": 4066.7, "quote_volume": 877.96719, "trades": 12, "taker_buy_volume": 3000.0, "taker_buy_quote": 647.8}, {"ts": 1770976680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3000.0, "quote_volume": 648.0, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 648.0}, {"ts": 1770976740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3046.3, "quote_volume": 658.0008, "trades": 6, "taker_buy_volume": 3046.3, "taker_buy_quote": 658.0008}, {"ts": 1770976800000, "open": 0.216, "high": 0.2162, "low": 0.2159, "close": 0.216, "volume": 8536.8, "quote_volume": 1844.17675, "trades": 22, "taker_buy_volume": 4000.0, "taker_buy_quote": 864.25926}, {"ts": 1770976860000, "open": 0.216, "high": 0.2162, "low": 0.2159, "close": 0.2159, "volume": 7502.8, "quote_volume": 1620.727, "trades": 19, "taker_buy_volume": 3000.0, "taker_buy_quote": 648.45}, {"ts": 1770976920000, "open": 0.2159, "high": 0.2162, "low": 0.2159, "close": 0.2161, "volume": 8593.0, "quote_volume": 1856.25266, "trades": 25, "taker_buy_volume": 4316.4, "taker_buy_quote": 932.6138}, {"ts": 1770976980000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 7629.7, "quote_volume": 1648.60315, "trades": 19, "taker_buy_volume": 6344.2, "taker_buy_quote": 1370.86123}, {"ts": 1770977040000, "open": 0.2161, "high": 0.2162, "low": 0.216, "close": 0.216, "volume": 4455.7, "quote_volume": 962.92728, "trades": 10, "taker_buy_volume": 2000.0, "taker_buy_quote": 432.32443}, {"ts": 1770977100000, "open": 0.2161, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 5419.4, "quote_volume": 1171.20015, "trades": 18, "taker_buy_volume": 4000.0, "taker_buy_quote": 864.50854}, {"ts": 1770977160000, "open": 0.2162, "high": 0.2163, "low": 0.2161, "close": 0.2161, "volume": 4984.0, "quote_volume": 1077.37702, "trades": 16, "taker_buy_volume": 3163.1, "taker_buy_quote": 683.80053}, {"ts": 1770977220000, "open": 0.2162, "high": 0.2165, "low": 0.2162, "close": 0.2165, "volume": 9717.6, "quote_volume": 2101.98361, "trades": 38, "taker_buy_volume": 4209.4, "taker_buy_quote": 910.76302}, {"ts": 1770977280000, "open": 0.2165, "high": 0.2174, "low": 0.2165, "close": 0.2173, "volume": 48971.5, "quote_volume": 10625.69285, "trades": 130, "taker_buy_volume": 33076.6, "taker_buy_quote": 7175.20488}, {"ts": 1770977340000, "open": 0.2173, "high": 0.2175, "low": 0.2172, "close": 0.2172, "volume": 13469.5, "quote_volume": 2927.04369, "trades": 65, "taker_buy_volume": 8022.4, "taker_buy_quote": 1743.33361}, {"ts": 1770977400000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 939.1, "quote_volume": 204.06643, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977460000, "open": 0.2173, "high": 0.2173, "low": 0.217, "close": 0.217, "volume": 8974.0, "quote_volume": 1948.02783, "trades": 14, "taker_buy_volume": 1000.0, "taker_buy_quote": 217.3}, {"ts": 1770977520000, "open": 0.2169, "high": 0.2169, "low": 0.216, "close": 0.2163, "volume": 36267.5, "quote_volume": 7847.87852, "trades": 90, "taker_buy_volume": 4242.1, "taker_buy_quote": 917.21596}, {"ts": 1770977580000, "open": 0.2163, "high": 0.2163, "low": 0.216, "close": 0.2163, "volume": 9521.1, "quote_volume": 2058.17534, "trades": 19, "taker_buy_volume": 8423.5, "taker_buy_quote": 1820.89164}, {"ts": 1770977640000, "open": 0.2162, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 17762.4, "quote_volume": 3842.28636, "trades": 8, "taker_buy_volume": 6367.8, "taker_buy_quote": 1377.68514}, {"ts": 1770977700000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 252.0, "quote_volume": 54.5076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977760000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 138.7, "quote_volume": 30.02854, "trades": 4, "taker_buy_volume": 138.7, "taker_buy_quote": 30.02854}, {"ts": 1770977820000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 359.0, "quote_volume": 77.74887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977880000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 92.4, "quote_volume": 20.0277, "trades": 4, "taker_buy_volume": 92.4, "taker_buy_quote": 20.0277}, {"ts": 1770977940000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2168, "volume": 2916.6, "quote_volume": 632.39358, "trades": 10, "taker_buy_volume": 1263.1, "taker_buy_quote": 273.8447}, {"ts": 1770978000000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2165, "volume": 2539.3, "quote_volume": 549.8325, "trades": 10, "taker_buy_volume": 1421.4, "taker_buy_quote": 307.7331}, {"ts": 1770978060000, "open": 0.2164, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 3250.5, "quote_volume": 703.16489, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978120000, "open": 0.2161, "high": 0.2163, "low": 0.216, "close": 0.2163, "volume": 10507.7, "quote_volume": 2271.91476, "trades": 25, "taker_buy_volume": 9109.0, "taker_buy_quote": 1969.69649}, {"ts": 1770978180000, "open": 0.2163, "high": 0.2163, "low": 0.216, "close": 0.216, "volume": 4307.4, "quote_volume": 931.09382, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978240000, "open": 0.216, "high": 0.2163, "low": 0.2158, "close": 0.2163, "volume": 7836.0, "quote_volume": 1693.48687, "trades": 36, "taker_buy_volume": 5502.1, "taker_buy_quote": 1189.43536}, {"ts": 1770978300000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 1284.5, "quote_volume": 278.16817, "trades": 11, "taker_buy_volume": 545.3, "taker_buy_quote": 118.05745}, {"ts": 1770978360000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2165, "volume": 3322.5, "quote_volume": 719.40678, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978420000, "open": 0.2165, "high": 0.2171, "low": 0.2165, "close": 0.2165, "volume": 26934.1, "quote_volume": 5841.16253, "trades": 58, "taker_buy_volume": 16375.4, "taker_buy_quote": 3552.97792}, {"ts": 1770978480000, "open": 0.2165, "high": 0.2166, "low": 0.2162, "close": 0.2162, "volume": 11507.5, "quote_volume": 2490.86965, "trades": 19, "taker_buy_volume": 4651.2, "taker_buy_quote": 1007.29878}, {"ts": 1770978540000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2161, "volume": 9881.0, "quote_volume": 2135.4231, "trades": 32, "taker_buy_volume": 1390.0, "taker_buy_quote": 300.518}, {"ts": 1770978600000, "open": 0.2161, "high": 0.2166, "low": 0.2161, "close": 0.2166, "volume": 6362.1, "quote_volume": 1376.35615, "trades": 16, "taker_buy_volume": 6362.1, "taker_buy_quote": 1376.35615}, {"ts": 1770978660000, "open": 0.2165, "high": 0.2166, "low": 0.2162, "close": 0.2163, "volume": 9852.9, "quote_volume": 2131.88546, "trades": 27, "taker_buy_volume": 5920.3, "taker_buy_quote": 1280.97669}, {"ts": 1770978720000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 6360.3, "quote_volume": 1376.88443, "trades": 20, "taker_buy_volume": 4577.4, "taker_buy_quote": 990.97596}, {"ts": 1770978780000, "open": 0.2166, "high": 0.2172, "low": 0.2166, "close": 0.217, "volume": 10768.2, "quote_volume": 2334.77592, "trades": 26, "taker_buy_volume": 7868.4, "taker_buy_quote": 1705.68039}, {"ts": 1770978840000, "open": 0.217, "high": 0.2173, "low": 0.217, "close": 0.2171, "volume": 7321.2, "quote_volume": 1589.65788, "trades": 21, "taker_buy_volume": 4170.0, "taker_buy_quote": 905.6896}, {"ts": 1770978900000, "open": 0.217, "high": 0.2175, "low": 0.217, "close": 0.217, "volume": 10247.8, "quote_volume": 2225.08897, "trades": 33, "taker_buy_volume": 5551.5, "taker_buy_quote": 1205.64067}, {"ts": 1770978960000, "open": 0.2171, "high": 0.2172, "low": 0.2169, "close": 0.2171, "volume": 8822.3, "quote_volume": 1915.06092, "trades": 19, "taker_buy_volume": 5560.0, "taker_buy_quote": 1207.16232}, {"ts": 1770979020000, "open": 0.2172, "high": 0.2173, "low": 0.2171, "close": 0.2171, "volume": 6287.7, "quote_volume": 1365.63308, "trades": 17, "taker_buy_volume": 4170.0, "taker_buy_quote": 905.7818}, {"ts": 1770979080000, "open": 0.2171, "high": 0.2174, "low": 0.2171, "close": 0.2174, "volume": 9138.4, "quote_volume": 1985.57803, "trades": 31, "taker_buy_volume": 4621.5, "taker_buy_quote": 1004.05566}, {"ts": 1770979140000, "open": 0.2173, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 8801.3, "quote_volume": 1913.09862, "trades": 25, "taker_buy_volume": 4170.0, "taker_buy_quote": 906.62773}, {"ts": 1770979200000, "open": 0.2172, "high": 0.2177, "low": 0.2172, "close": 0.2177, "volume": 20940.9, "quote_volume": 4554.5021, "trades": 47, "taker_buy_volume": 14304.7, "taker_buy_quote": 3111.27313}, {"ts": 1770979260000, "open": 0.2177, "high": 0.2181, "low": 0.2176, "close": 0.218, "volume": 21272.2, "quote_volume": 4634.06833, "trades": 59, "taker_buy_volume": 14035.3, "taker_buy_quote": 3057.87048}, {"ts": 1770979320000, "open": 0.218, "high": 0.2183, "low": 0.218, "close": 0.2182, "volume": 36810.5, "quote_volume": 8031.25774, "trades": 58, "taker_buy_volume": 30050.8, "taker_buy_quote": 6556.73715}, {"ts": 1770979380000, "open": 0.2183, "high": 0.2183, "low": 0.2182, "close": 0.2183, "volume": 7404.1, "quote_volume": 1616.21062, "trades": 15, "taker_buy_volume": 5560.0, "taker_buy_quote": 1213.748}, {"ts": 1770979440000, "open": 0.2182, "high": 0.2184, "low": 0.2179, "close": 0.2184, "volume": 15692.8, "quote_volume": 3422.96663, "trades": 39, "taker_buy_volume": 6010.3, "taker_buy_quote": 1311.30951}, {"ts": 1770979500000, "open": 0.2183, "high": 0.2186, "low": 0.2183, "close": 0.2184, "volume": 38198.4, "quote_volume": 8343.52198, "trades": 61, "taker_buy_volume": 26771.9, "taker_buy_quote": 5847.66961}, {"ts": 1770979560000, "open": 0.2184, "high": 0.2186, "low": 0.2182, "close": 0.2186, "volume": 21033.3, "quote_volume": 4592.87687, "trades": 53, "taker_buy_volume": 14702.5, "taker_buy_quote": 3210.75427}, {"ts": 1770979620000, "open": 0.2185, "high": 0.2188, "low": 0.2184, "close": 0.2187, "volume": 30421.2, "quote_volume": 6653.06303, "trades": 63, "taker_buy_volume": 22459.0, "taker_buy_quote": 4912.4184}, {"ts": 1770979680000, "open": 0.2187, "high": 0.2187, "low": 0.2185, "close": 0.2185, "volume": 17339.1, "quote_volume": 3789.1409, "trades": 45, "taker_buy_volume": 4925.7, "taker_buy_quote": 1076.48002}, {"ts": 1770979740000, "open": 0.2185, "high": 0.2186, "low": 0.2184, "close": 0.2185, "volume": 8278.5, "quote_volume": 1808.59522, "trades": 21, "taker_buy_volume": 5773.1, "taker_buy_quote": 1261.34029}, {"ts": 1770979800000, "open": 0.2185, "high": 0.2186, "low": 0.2184, "close": 0.2185, "volume": 7277.4, "quote_volume": 1589.91832, "trades": 20, "taker_buy_volume": 5560.0, "taker_buy_quote": 1214.76259}, {"ts": 1770979860000, "open": 0.2184, "high": 0.2186, "low": 0.2184, "close": 0.2185, "volume": 7837.2, "quote_volume": 1712.53957, "trades": 18, "taker_buy_volume": 4170.0, "taker_buy_quote": 911.40627}, {"ts": 1770979920000, "open": 0.2184, "high": 0.2185, "low": 0.2179, "close": 0.2185, "volume": 13686.0, "quote_volume": 2986.26745, "trades": 50, "taker_buy_volume": 5144.6, "taker_buy_quote": 1123.07747}, {"ts": 1770979980000, "open": 0.2185, "high": 0.2187, "low": 0.2185, "close": 0.2186, "volume": 9527.2, "quote_volume": 2082.61705, "trades": 19, "taker_buy_volume": 5560.0, "taker_buy_quote": 1215.4627}, {"ts": 1770980040000, "open": 0.2185, "high": 0.2186, "low": 0.2185, "close": 0.2186, "volume": 5113.7, "quote_volume": 1117.50554, "trades": 12, "taker_buy_volume": 4170.0, "taker_buy_quote": 911.30709}, {"ts": 1770980100000, "open": 0.2187, "high": 0.2189, "low": 0.2184, "close": 0.2185, "volume": 11314.2, "quote_volume": 2472.98783, "trades": 38, "taker_buy_volume": 4170.0, "taker_buy_quote": 911.69362}, {"ts": 1770980160000, "open": 0.2185, "high": 0.2188, "low": 0.2184, "close": 0.2186, "volume": 8264.2, "quote_volume": 1806.63009, "trades": 18, "taker_buy_volume": 5560.0, "taker_buy_quote": 1215.52614}, {"ts": 1770980220000, "open": 0.2187, "high": 0.2188, "low": 0.2185, "close": 0.2188, "volume": 10222.6, "quote_volume": 2234.79381, "trades": 36, "taker_buy_volume": 4834.0, "taker_buy_quote": 1056.90157}, {"ts": 1770980280000, "open": 0.2186, "high": 0.2187, "low": 0.2175, "close": 0.2181, "volume": 15434.9, "quote_volume": 3367.31235, "trades": 70, "taker_buy_volume": 4925.7, "taker_buy_quote": 1074.67873}, {"ts": 1770980340000, "open": 0.218, "high": 0.2182, "low": 0.218, "close": 0.2181, "volume": 5880.2, "quote_volume": 1282.55608, "trades": 17, "taker_buy_volume": 4215.8, "taker_buy_quote": 919.4577}, {"ts": 1770980400000, "open": 0.2181, "high": 0.2181, "low": 0.2176, "close": 0.2176, "volume": 4842.0, "quote_volume": 1054.51239, "trades": 22, "taker_buy_volume": 588.0, "taker_buy_quote": 127.9488}, {"ts": 1770980460000, "open": 0.2175, "high": 0.2175, "low": 0.2165, "close": 0.2165, "volume": 7666.2, "quote_volume": 1663.3758, "trades": 35, "taker_buy_volume": 1539.8, "taker_buy_quote": 334.13553}, {"ts": 1770980520000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980580000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 190.0, "quote_volume": 41.116, "trades": 6, "taker_buy_volume": 117.0, "taker_buy_quote": 25.3188}, {"ts": 1770980640000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 2160.4, "quote_volume": 467.51056, "trades": 4, "taker_buy_volume": 2160.4, "taker_buy_quote": 467.51056}, {"ts": 1770980700000, "open": 0.2165, "high": 0.2168, "low": 0.2165, "close": 0.2168, "volume": 3217.1, "quote_volume": 697.24321, "trades": 28, "taker_buy_volume": 3217.1, "taker_buy_quote": 697.24321}, {"ts": 1770980760000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980820000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 787.0, "quote_volume": 170.6216, "trades": 2, "taker_buy_volume": 755.7, "taker_buy_quote": 163.83576}, {"ts": 1770980880000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 1246.8, "quote_volume": 270.13264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980940000, "open": 0.2166, "high": 0.2168, "low": 0.2166, "close": 0.2168, "volume": 9763.9, "quote_volume": 2115.903, "trades": 53, "taker_buy_volume": 9323.9, "taker_buy_quote": 2020.555}, {"ts": 1770981000000, "open": 0.2168, "high": 0.2171, "low": 0.2168, "close": 0.2169, "volume": 12754.7, "quote_volume": 2766.34981, "trades": 19, "taker_buy_volume": 10471.0, "taker_buy_quote": 2271.15644}, {"ts": 1770981060000, "open": 0.2169, "high": 0.2174, "low": 0.2169, "close": 0.2171, "volume": 8491.4, "quote_volume": 1843.83881, "trades": 33, "taker_buy_volume": 3607.0, "taker_buy_quote": 783.06778}, {"ts": 1770981120000, "open": 0.2172, "high": 0.2174, "low": 0.2172, "close": 0.2173, "volume": 5016.8, "quote_volume": 1090.07535, "trades": 16, "taker_buy_volume": 4000.0, "taker_buy_quote": 869.14132}, {"ts": 1770981180000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 5531.6, "quote_volume": 1202.8633, "trades": 17, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.41982}, {"ts": 1770981240000, "open": 0.2175, "high": 0.2177, "low": 0.2175, "close": 0.2177, "volume": 8429.7, "quote_volume": 1834.35378, "trades": 27, "taker_buy_volume": 3450.4, "taker_buy_quote": 750.81164}, {"ts": 1770981300000, "open": 0.2177, "high": 0.2179, "low": 0.2175, "close": 0.2178, "volume": 10975.9, "quote_volume": 2389.43325, "trades": 54, "taker_buy_volume": 4000.0, "taker_buy_quote": 871.14426}, {"ts": 1770981360000, "open": 0.2179, "high": 0.218, "low": 0.2178, "close": 0.2179, "volume": 4189.2, "quote_volume": 912.81418, "trades": 18, "taker_buy_volume": 3132.1, "taker_buy_quote": 682.4978}, {"ts": 1770981420000, "open": 0.2178, "high": 0.2178, "low": 0.2173, "close": 0.2175, "volume": 10833.6, "quote_volume": 2356.17582, "trades": 62, "taker_buy_volume": 3755.7, "taker_buy_quote": 816.709}, {"ts": 1770981480000, "open": 0.2174, "high": 0.2177, "low": 0.2174, "close": 0.2175, "volume": 8300.8, "quote_volume": 1805.21208, "trades": 39, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.43505}, {"ts": 1770981540000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 3184.2, "quote_volume": 692.58793, "trades": 10, "taker_buy_volume": 3184.2, "taker_buy_quote": 692.58793}, {"ts": 1770981600000, "open": 0.2176, "high": 0.2178, "low": 0.2175, "close": 0.2177, "volume": 11286.9, "quote_volume": 2456.30438, "trades": 39, "taker_buy_volume": 4000.0, "taker_buy_quote": 870.69312}, {"ts": 1770981660000, "open": 0.2176, "high": 0.2177, "low": 0.2174, "close": 0.2175, "volume": 8548.1, "quote_volume": 1860.04278, "trades": 56, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.92443}, {"ts": 1770981720000, "open": 0.2177, "high": 0.2178, "low": 0.2175, "close": 0.2176, "volume": 5148.2, "quote_volume": 1120.36455, "trades": 15, "taker_buy_volume": 4000.0, "taker_buy_quote": 870.43966}, {"ts": 1770981780000, "open": 0.2177, "high": 0.2178, "low": 0.2175, "close": 0.2178, "volume": 4796.0, "quote_volume": 1044.05199, "trades": 20, "taker_buy_volume": 3000.0, "taker_buy_quote": 653.14886}, {"ts": 1770981840000, "open": 0.2175, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 4930.0, "quote_volume": 1071.87663, "trades": 17, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.2}, {"ts": 1770981900000, "open": 0.2174, "high": 0.2178, "low": 0.2174, "close": 0.2178, "volume": 5932.9, "quote_volume": 1291.09782, "trades": 24, "taker_buy_volume": 4046.1, "taker_buy_quote": 880.64659}, {"ts": 1770981960000, "open": 0.2176, "high": 0.2176, "low": 0.217, "close": 0.2174, "volume": 13433.9, "quote_volume": 2919.85179, "trades": 54, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.22443}, {"ts": 1770982020000, "open": 0.2174, "high": 0.2175, "low": 0.2172, "close": 0.2172, "volume": 7961.1, "quote_volume": 1730.45212, "trades": 39, "taker_buy_volume": 6068.0, "taker_buy_quote": 1319.02286}, {"ts": 1770982080000, "open": 0.2173, "high": 0.2177, "low": 0.2173, "close": 0.2177, "volume": 4000.0, "quote_volume": 869.79079, "trades": 12, "taker_buy_volume": 4000.0, "taker_buy_quote": 869.79079}, {"ts": 1770982140000, "open": 0.2176, "high": 0.2177, "low": 0.2176, "close": 0.2176, "volume": 8278.9, "quote_volume": 1801.76421, "trades": 26, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.92443}, {"ts": 1770982200000, "open": 0.2176, "high": 0.2177, "low": 0.2174, "close": 0.2174, "volume": 5977.4, "quote_volume": 1300.40078, "trades": 22, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.72443}, {"ts": 1770982260000, "open": 0.2173, "high": 0.2173, "low": 0.2168, "close": 0.2171, "volume": 7482.9, "quote_volume": 1624.41335, "trades": 42, "taker_buy_volume": 3000.0, "taker_buy_quote": 651.5}, {"ts": 1770982320000, "open": 0.2172, "high": 0.2174, "low": 0.217, "close": 0.217, "volume": 11620.6, "quote_volume": 2523.97305, "trades": 47, "taker_buy_volume": 6487.9, "taker_buy_quote": 1409.4119}, {"ts": 1770982380000, "open": 0.2172, "high": 0.2173, "low": 0.2167, "close": 0.217, "volume": 7901.3, "quote_volume": 1714.33465, "trades": 71, "taker_buy_volume": 4613.1, "taker_buy_quote": 1001.04101}, {"ts": 1770982440000, "open": 0.2171, "high": 0.2174, "low": 0.2171, "close": 0.2173, "volume": 5335.3, "quote_volume": 1158.92125, "trades": 24, "taker_buy_volume": 3046.1, "taker_buy_quote": 661.66933}, {"ts": 1770982500000, "open": 0.2173, "high": 0.2175, "low": 0.2173, "close": 0.2175, "volume": 4523.2, "quote_volume": 983.16004, "trades": 16, "taker_buy_volume": 4000.0, "taker_buy_quote": 869.46868}, {"ts": 1770982560000, "open": 0.2174, "high": 0.2175, "low": 0.2173, "close": 0.2174, "volume": 4081.0, "quote_volume": 887.21234, "trades": 11, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.21982}, {"ts": 1770982620000, "open": 0.2174, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 3337.8, "quote_volume": 725.52837, "trades": 13, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.12443}, {"ts": 1770982680000, "open": 0.2174, "high": 0.2178, "low": 0.2174, "close": 0.2178, "volume": 10115.8, "quote_volume": 2200.79228, "trades": 41, "taker_buy_volume": 5903.4, "taker_buy_quote": 1284.58551}, {"ts": 1770982740000, "open": 0.2176, "high": 0.2176, "low": 0.2174, "close": 0.2174, "volume": 1952.5, "quote_volume": 424.57408, "trades": 15, "taker_buy_volume": 1000.0, "taker_buy_quote": 217.4}, {"ts": 1770982800000, "open": 0.2173, "high": 0.2173, "low": 0.217, "close": 0.217, "volume": 9739.3, "quote_volume": 2113.99169, "trades": 19, "taker_buy_volume": 3104.9, "taker_buy_quote": 673.7633}, {"ts": 1770982860000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 6249.6, "quote_volume": 1355.53824, "trades": 22, "taker_buy_volume": 6100.9, "taker_buy_quote": 1323.28521}, {"ts": 1770982920000, "open": 0.217, "high": 0.2172, "low": 0.217, "close": 0.2172, "volume": 1287.8, "quote_volume": 279.60119, "trades": 7, "taker_buy_volume": 1092.4, "taker_buy_quote": 237.17985}, {"ts": 1770982980000, "open": 0.2173, "high": 0.2178, "low": 0.2173, "close": 0.2175, "volume": 10971.9, "quote_volume": 2387.0157, "trades": 31, "taker_buy_volume": 7847.5, "taker_buy_quote": 1707.07204}, {"ts": 1770983040000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 4326.1, "quote_volume": 941.12532, "trades": 14, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.6}, {"ts": 1770983100000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 3221.7, "quote_volume": 700.81975, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 652.6}, {"ts": 1770983160000, "open": 0.2175, "high": 0.2179, "low": 0.2175, "close": 0.2179, "volume": 4066.8, "quote_volume": 885.44904, "trades": 11, "taker_buy_volume": 4000.0, "taker_buy_quote": 870.9}, {"ts": 1770983220000, "open": 0.2179, "high": 0.2179, "low": 0.2178, "close": 0.2179, "volume": 4057.1, "quote_volume": 884.01638, "trades": 10, "taker_buy_volume": 3000.0, "taker_buy_quote": 653.7}, {"ts": 1770983280000, "open": 0.2179, "high": 0.218, "low": 0.2177, "close": 0.2177, "volume": 4137.9, "quote_volume": 901.30609, "trades": 13, "taker_buy_volume": 3000.0, "taker_buy_quote": 653.4909}, {"ts": 1770983340000, "open": 0.2176, "high": 0.2177, "low": 0.2174, "close": 0.2175, "volume": 8877.5, "quote_volume": 1931.21236, "trades": 47, "taker_buy_volume": 3396.1, "taker_buy_quote": 738.95175}, {"ts": 1770983400000, "open": 0.2174, "high": 0.2174, "low": 0.2171, "close": 0.2171, "volume": 6955.4, "quote_volume": 1510.76816, "trades": 35, "taker_buy_volume": 755.7, "taker_buy_quote": 164.06247}, {"ts": 1770983460000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 32.6, "quote_volume": 7.07746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983520000, "open": 0.217, "high": 0.217, "low": 0.2165, "close": 0.2165, "volume": 2691.8, "quote_volume": 583.75607, "trades": 25, "taker_buy_volume": 292.0, "taker_buy_quote": 63.2649}, {"ts": 1770983580000, "open": 0.2167, "high": 0.217, "low": 0.2167, "close": 0.217, "volume": 8874.0, "quote_volume": 1923.98928, "trades": 19, "taker_buy_volume": 8874.0, "taker_buy_quote": 1923.98928}, {"ts": 1770983640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983700000, "open": 0.2168, "high": 0.217, "low": 0.2168, "close": 0.2168, "volume": 1937.5, "quote_volume": 420.15765, "trades": 11, "taker_buy_volume": 388.2, "taker_buy_quote": 84.23478}, {"ts": 1770983760000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983820000, "open": 0.2168, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 1339.2, "quote_volume": 290.41875, "trades": 3, "taker_buy_volume": 1339.2, "taker_buy_quote": 290.41875}, {"ts": 1770983880000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983940000, "open": 0.2169, "high": 0.2172, "low": 0.2169, "close": 0.2172, "volume": 5107.0, "quote_volume": 1108.37868, "trades": 17, "taker_buy_volume": 3502.2, "taker_buy_quote": 760.21265}, {"ts": 1770984000000, "open": 0.2172, "high": 0.2175, "low": 0.2171, "close": 0.2175, "volume": 5155.9, "quote_volume": 1120.38064, "trades": 16, "taker_buy_volume": 3807.3, "taker_buy_quote": 827.49532}, {"ts": 1770984060000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 7635.4, "quote_volume": 1659.9974, "trades": 18, "taker_buy_volume": 3807.3, "taker_buy_quote": 827.76846}, {"ts": 1770984120000, "open": 0.2174, "high": 0.2178, "low": 0.2174, "close": 0.2176, "volume": 7906.1, "quote_volume": 1720.58243, "trades": 31, "taker_buy_volume": 3807.2, "taker_buy_quote": 828.41069}, {"ts": 1770984180000, "open": 0.2176, "high": 0.2177, "low": 0.2175, "close": 0.2176, "volume": 6403.5, "quote_volume": 1393.1933, "trades": 10, "taker_buy_volume": 5076.2, "taker_buy_quote": 1104.50555}, {"ts": 1770984240000, "open": 0.2174, "high": 0.2177, "low": 0.2174, "close": 0.2177, "volume": 4666.1, "quote_volume": 1014.93292, "trades": 14, "taker_buy_volume": 3807.2, "taker_buy_quote": 828.20806}, {"ts": 1770984300000, "open": 0.2176, "high": 0.2176, "low": 0.2172, "close": 0.2175, "volume": 5416.8, "quote_volume": 1177.84384, "trades": 19, "taker_buy_volume": 3807.2, "taker_buy_quote": 827.87657}, {"ts": 1770984360000, "open": 0.2175, "high": 0.2177, "low": 0.2173, "close": 0.2176, "volume": 6751.4, "quote_volume": 1468.35003, "trades": 21, "taker_buy_volume": 5122.3, "taker_buy_quote": 1113.97865}, {"ts": 1770984420000, "open": 0.2175, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 5099.2, "quote_volume": 1108.75041, "trades": 15, "taker_buy_volume": 3807.3, "taker_buy_quote": 827.87031}, {"ts": 1770984480000, "open": 0.2174, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 9716.5, "quote_volume": 2112.24518, "trades": 23, "taker_buy_volume": 3807.1, "taker_buy_quote": 827.71487}, {"ts": 1770984540000, "open": 0.2173, "high": 0.2176, "low": 0.2172, "close": 0.2176, "volume": 9795.7, "quote_volume": 2130.1596, "trades": 40, "taker_buy_volume": 6195.3, "taker_buy_quote": 1347.36496}, {"ts": 1770984600000, "open": 0.2175, "high": 0.2177, "low": 0.2174, "close": 0.2177, "volume": 4139.7, "quote_volume": 900.45577, "trades": 20, "taker_buy_volume": 3807.2, "taker_buy_quote": 828.14998}, {"ts": 1770984660000, "open": 0.2176, "high": 0.2176, "low": 0.2172, "close": 0.2173, "volume": 17124.0, "quote_volume": 3722.38504, "trades": 108, "taker_buy_volume": 5139.2, "taker_buy_quote": 1117.03537}, {"ts": 1770984720000, "open": 0.2173, "high": 0.2176, "low": 0.2173, "close": 0.2173, "volume": 5832.6, "quote_volume": 1268.0301, "trades": 29, "taker_buy_volume": 3807.2, "taker_buy_quote": 827.73795}, {"ts": 1770984780000, "open": 0.2175, "high": 0.2176, "low": 0.2174, "close": 0.2174, "volume": 8448.2, "quote_volume": 1837.33807, "trades": 29, "taker_buy_volume": 5076.3, "taker_buy_quote": 1104.01506}, {"ts": 1770984840000, "open": 0.2175, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 4016.9, "quote_volume": 873.5792, "trades": 6, "taker_buy_volume": 3807.1, "taker_buy_quote": 827.96868}, {"ts": 1770984900000, "open": 0.2173, "high": 0.2175, "low": 0.2172, "close": 0.2172, "volume": 7593.9, "quote_volume": 1650.48172, "trades": 36, "taker_buy_volume": 3807.3, "taker_buy_quote": 827.55127}, {"ts": 1770984960000, "open": 0.2173, "high": 0.2175, "low": 0.2173, "close": 0.2174, "volume": 6064.5, "quote_volume": 1318.24385, "trades": 29, "taker_buy_volume": 5775.7, "taker_buy_quote": 1255.47681}, {"ts": 1770985020000, "open": 0.2175, "high": 0.2178, "low": 0.2174, "close": 0.2175, "volume": 19219.9, "quote_volume": 4180.72223, "trades": 64, "taker_buy_volume": 15274.1, "taker_buy_quote": 3322.4957}, {"ts": 1770985080000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 3807.3, "quote_volume": 828.08775, "trades": 13, "taker_buy_volume": 3807.3, "taker_buy_quote": 828.08775}, {"ts": 1770985140000, "open": 0.2175, "high": 0.2176, "low": 0.2173, "close": 0.2174, "volume": 6271.3, "quote_volume": 1363.40625, "trades": 24, "taker_buy_volume": 5887.1, "taker_buy_quote": 1279.90952}, {"ts": 1770985200000, "open": 0.2174, "high": 0.2177, "low": 0.2174, "close": 0.2177, "volume": 7498.6, "quote_volume": 1631.84187, "trades": 30, "taker_buy_volume": 7466.6, "taker_buy_quote": 1624.88187}, {"ts": 1770985260000, "open": 0.2178, "high": 0.2179, "low": 0.2176, "close": 0.2178, "volume": 8664.8, "quote_volume": 1886.4319, "trades": 35, "taker_buy_volume": 3807.3, "taker_buy_quote": 829.18791}, {"ts": 1770985320000, "open": 0.2178, "high": 0.2179, "low": 0.2176, "close": 0.2178, "volume": 5103.0, "quote_volume": 1111.22124, "trades": 15, "taker_buy_volume": 3807.1, "taker_buy_quote": 829.15712}, {"ts": 1770985380000, "open": 0.2178, "high": 0.2178, "low": 0.2175, "close": 0.2175, "volume": 4283.3, "quote_volume": 932.34309, "trades": 22, "taker_buy_volume": 2538.1, "taker_buy_quote": 552.67127}, {"ts": 1770985440000, "open": 0.2175, "high": 0.2175, "low": 0.2169, "close": 0.2172, "volume": 27150.9, "quote_volume": 5898.9184, "trades": 83, "taker_buy_volume": 8640.3, "taker_buy_quote": 1878.32565}, {"ts": 1770985500000, "open": 0.2172, "high": 0.2174, "low": 0.2172, "close": 0.2174, "volume": 1885.1, "quote_volume": 409.67797, "trades": 21, "taker_buy_volume": 1549.1, "taker_buy_quote": 336.69877}, {"ts": 1770985560000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 8675.5, "quote_volume": 1887.27195, "trades": 20, "taker_buy_volume": 6679.2, "taker_buy_quote": 1453.0767}, {"ts": 1770985620000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 818.7, "quote_volume": 178.14912, "trades": 3, "taker_buy_volume": 818.7, "taker_buy_quote": 178.14912}, {"ts": 1770985680000, "open": 0.2177, "high": 0.2178, "low": 0.2176, "close": 0.2176, "volume": 5139.5, "quote_volume": 1119.12755, "trades": 8, "taker_buy_volume": 4262.6, "taker_buy_quote": 928.31411}, {"ts": 1770985740000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 5320.9, "quote_volume": 1157.80202, "trades": 5, "taker_buy_volume": 4262.7, "taker_buy_quote": 927.56352}, {"ts": 1770985800000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985860000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 4495.7, "quote_volume": 978.73719, "trades": 5, "taker_buy_volume": 4495.7, "taker_buy_quote": 978.73719}, {"ts": 1770985920000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 10323.8, "quote_volume": 2248.52364, "trades": 6, "taker_buy_volume": 9317.4, "taker_buy_quote": 2029.32972}, {"ts": 1770985980000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986040000, "open": 0.2178, "high": 0.2183, "low": 0.2178, "close": 0.2183, "volume": 23943.0, "quote_volume": 5222.53656, "trades": 40, "taker_buy_volume": 19632.7, "taker_buy_quote": 4281.71457}, {"ts": 1770986100000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 19291.0, "quote_volume": 4211.6772, "trades": 32, "taker_buy_volume": 4308.5, "taker_buy_quote": 940.85083}, {"ts": 1770986160000, "open": 0.2182, "high": 0.2183, "low": 0.2182, "close": 0.2183, "volume": 706.0, "quote_volume": 154.11217, "trades": 3, "taker_buy_volume": 629.7, "taker_buy_quote": 137.46351}, {"ts": 1770986220000, "open": 0.2184, "high": 0.2197, "low": 0.2184, "close": 0.2184, "volume": 160617.3, "quote_volume": 35185.98879, "trades": 234, "taker_buy_volume": 145160.1, "taker_buy_quote": 31801.69755}, {"ts": 1770986280000, "open": 0.2183, "high": 0.2191, "low": 0.2177, "close": 0.2181, "volume": 322315.0, "quote_volume": 70364.73302, "trades": 372, "taker_buy_volume": 276219.2, "taker_buy_quote": 60310.18063}, {"ts": 1770986340000, "open": 0.218, "high": 0.2182, "low": 0.2175, "close": 0.2179, "volume": 265680.4, "quote_volume": 57885.02497, "trades": 369, "taker_buy_volume": 229785.2, "taker_buy_quote": 50070.28569}, {"ts": 1770986400000, "open": 0.2179, "high": 0.2181, "low": 0.2168, "close": 0.2171, "volume": 49004.9, "quote_volume": 10660.87375, "trades": 120, "taker_buy_volume": 29072.9, "taker_buy_quote": 6326.79325}, {"ts": 1770986460000, "open": 0.217, "high": 0.217, "low": 0.2162, "close": 0.2162, "volume": 16255.1, "quote_volume": 3521.1997, "trades": 49, "taker_buy_volume": 2225.9, "taker_buy_quote": 482.6603}, {"ts": 1770986520000, "open": 0.2164, "high": 0.2165, "low": 0.2159, "close": 0.216, "volume": 3008.7, "quote_volume": 650.2599, "trades": 26, "taker_buy_volume": 639.0, "taker_buy_quote": 138.31567}, {"ts": 1770986580000, "open": 0.2161, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 2779.7, "quote_volume": 600.68029, "trades": 9, "taker_buy_volume": 2604.4, "taker_buy_quote": 562.79796}, {"ts": 1770986640000, "open": 0.2162, "high": 0.2165, "low": 0.2162, "close": 0.2163, "volume": 12673.6, "quote_volume": 2742.09169, "trades": 34, "taker_buy_volume": 4899.7, "taker_buy_quote": 1060.16844}, {"ts": 1770986700000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 4066.9, "quote_volume": 880.33053, "trades": 12, "taker_buy_volume": 3923.4, "taker_buy_quote": 849.27713}, {"ts": 1770986760000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 95.0, "quote_volume": 20.558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986820000, "open": 0.2164, "high": 0.2169, "low": 0.2164, "close": 0.2166, "volume": 11334.8, "quote_volume": 2456.3217, "trades": 38, "taker_buy_volume": 6073.3, "taker_buy_quote": 1315.56794}, {"ts": 1770986880000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 5883.3, "quote_volume": 1274.02272, "trades": 16, "taker_buy_volume": 3923.4, "taker_buy_quote": 849.65512}, {"ts": 1770986940000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 750.0, "quote_volume": 162.45, "trades": 1, "taker_buy_volume": 750.0, "taker_buy_quote": 162.45}, {"ts": 1770987000000, "open": 0.2166, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 5406.0, "quote_volume": 1171.44293, "trades": 11, "taker_buy_volume": 3923.3, "taker_buy_quote": 850.29011}, {"ts": 1770987060000, "open": 0.2164, "high": 0.2164, "low": 0.2161, "close": 0.2162, "volume": 19621.4, "quote_volume": 4244.38035, "trades": 74, "taker_buy_volume": 5556.4, "taker_buy_quote": 1201.86495}, {"ts": 1770987120000, "open": 0.2162, "high": 0.2162, "low": 0.2157, "close": 0.2157, "volume": 5515.7, "quote_volume": 1191.50028, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987180000, "open": 0.2157, "high": 0.2158, "low": 0.2156, "close": 0.2158, "volume": 9054.4, "quote_volume": 1953.14451, "trades": 19, "taker_buy_volume": 6331.6, "taker_buy_quote": 1365.97312}, {"ts": 1770987240000, "open": 0.2159, "high": 0.2161, "low": 0.2159, "close": 0.2161, "volume": 7833.9, "quote_volume": 1692.02603, "trades": 21, "taker_buy_volume": 5292.4, "taker_buy_quote": 1142.89422}, {"ts": 1770987300000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 3268.9, "quote_volume": 706.14673, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987360000, "open": 0.216, "high": 0.2161, "low": 0.2158, "close": 0.2158, "volume": 12281.5, "quote_volume": 2651.91047, "trades": 20, "taker_buy_volume": 4679.1, "taker_buy_quote": 1010.78272}, {"ts": 1770987420000, "open": 0.2157, "high": 0.2159, "low": 0.2157, "close": 0.2159, "volume": 3995.4, "quote_volume": 862.21575, "trades": 10, "taker_buy_volume": 3923.4, "taker_buy_quote": 846.68535}, {"ts": 1770987480000, "open": 0.2158, "high": 0.2158, "low": 0.2151, "close": 0.2152, "volume": 5756.8, "quote_volume": 1240.90611, "trades": 35, "taker_buy_volume": 521.6, "taker_buy_quote": 112.51838}, {"ts": 1770987540000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 4678.7, "quote_volume": 1007.10494, "trades": 13, "taker_buy_volume": 4423.4, "taker_buy_quote": 952.13885}, {"ts": 1770987600000, "open": 0.2153, "high": 0.2155, "low": 0.2153, "close": 0.2155, "volume": 3923.4, "quote_volume": 845.26248, "trades": 8, "taker_buy_volume": 3923.4, "taker_buy_quote": 845.26248}, {"ts": 1770987660000, "open": 0.2156, "high": 0.2156, "low": 0.215, "close": 0.215, "volume": 15842.6, "quote_volume": 3411.51614, "trades": 33, "taker_buy_volume": 708.3, "taker_buy_quote": 152.51094}, {"ts": 1770987720000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 4284.4, "quote_volume": 921.85511, "trades": 8, "taker_buy_volume": 3923.4, "taker_buy_quote": 844.24011}, {"ts": 1770987780000, "open": 0.2152, "high": 0.2155, "low": 0.2152, "close": 0.2155, "volume": 5178.2, "quote_volume": 1115.74863, "trades": 12, "taker_buy_volume": 4016.4, "taker_buy_quote": 865.38073}, {"ts": 1770987840000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987900000, "open": 0.2155, "high": 0.2158, "low": 0.2155, "close": 0.2155, "volume": 7093.1, "quote_volume": 1529.67255, "trades": 20, "taker_buy_volume": 3923.4, "taker_buy_quote": 846.45017}, {"ts": 1770987960000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2151, "volume": 15326.7, "quote_volume": 3298.57332, "trades": 30, "taker_buy_volume": 3923.4, "taker_buy_quote": 844.74922}, {"ts": 1770988020000, "open": 0.215, "high": 0.215, "low": 0.2145, "close": 0.2145, "volume": 19858.9, "quote_volume": 4262.48977, "trades": 59, "taker_buy_volume": 5800.3, "taker_buy_quote": 1245.36724}, {"ts": 1770988080000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 7109.6, "quote_volume": 1525.90398, "trades": 36, "taker_buy_volume": 7109.6, "taker_buy_quote": 1525.90398}, {"ts": 1770988140000, "open": 0.2147, "high": 0.2152, "low": 0.2147, "close": 0.2152, "volume": 9146.4, "quote_volume": 1966.0544, "trades": 24, "taker_buy_volume": 9146.4, "taker_buy_quote": 1966.0544}, {"ts": 1770988200000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2455.4, "quote_volume": 527.911, "trades": 8, "taker_buy_volume": 2052.0, "taker_buy_quote": 441.18}, {"ts": 1770988260000, "open": 0.2152, "high": 0.2153, "low": 0.2151, "close": 0.2151, "volume": 5889.0, "quote_volume": 1267.57229, "trades": 21, "taker_buy_volume": 4138.3, "taker_buy_quote": 890.85387}, {"ts": 1770988320000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 5283.2, "quote_volume": 1136.59709, "trades": 10, "taker_buy_volume": 3923.3, "taker_buy_quote": 844.21859}, {"ts": 1770988380000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 4745.7, "quote_volume": 1021.03117, "trades": 23, "taker_buy_volume": 1596.6, "taker_buy_quote": 343.58832}, {"ts": 1770988440000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2151, "volume": 8434.7, "quote_volume": 1814.19048, "trades": 31, "taker_buy_volume": 5178.9, "taker_buy_quote": 1113.85279}, {"ts": 1770988500000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 4970.7, "quote_volume": 1070.19171, "trades": 8, "taker_buy_volume": 3923.4, "taker_buy_quote": 844.70802}, {"ts": 1770988560000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 95.0, "quote_volume": 20.444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988620000, "open": 0.2153, "high": 0.2155, "low": 0.2152, "close": 0.2153, "volume": 14437.9, "quote_volume": 3108.77637, "trades": 50, "taker_buy_volume": 6969.9, "taker_buy_quote": 1500.97894}, {"ts": 1770988680000, "open": 0.2154, "high": 0.2156, "low": 0.2154, "close": 0.2154, "volume": 8842.9, "quote_volume": 1905.14624, "trades": 18, "taker_buy_volume": 4679.0, "taker_buy_quote": 1008.24218}, {"ts": 1770988740000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 693.8, "quote_volume": 149.37514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988800000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 4461.1, "quote_volume": 960.6416, "trades": 8, "taker_buy_volume": 3923.4, "taker_buy_quote": 844.87479}, {"ts": 1770988860000, "open": 0.2152, "high": 0.2155, "low": 0.2152, "close": 0.2153, "volume": 8290.9, "quote_volume": 1785.34254, "trades": 16, "taker_buy_volume": 4923.3, "taker_buy_quote": 1060.34093}, {"ts": 1770988920000, "open": 0.2153, "high": 0.2157, "low": 0.2153, "close": 0.2157, "volume": 8307.7, "quote_volume": 1789.97954, "trades": 22, "taker_buy_volume": 1697.4, "taker_buy_quote": 365.95014}, {"ts": 1770988980000, "open": 0.2158, "high": 0.216, "low": 0.2157, "close": 0.216, "volume": 5603.7, "quote_volume": 1210.00081, "trades": 14, "taker_buy_volume": 4002.9, "taker_buy_quote": 864.55586}, {"ts": 1770989040000, "open": 0.216, "high": 0.2163, "low": 0.216, "close": 0.2162, "volume": 9998.4, "quote_volume": 2161.24414, "trades": 21, "taker_buy_volume": 6736.9, "taker_buy_quote": 1456.37299}, {"ts": 1770989100000, "open": 0.2162, "high": 0.2166, "low": 0.2162, "close": 0.2163, "volume": 33317.3, "quote_volume": 7209.05414, "trades": 37, "taker_buy_volume": 22112.8, "taker_buy_quote": 4785.33469}, {"ts": 1770989160000, "open": 0.2162, "high": 0.2164, "low": 0.2161, "close": 0.2164, "volume": 8270.4, "quote_volume": 1788.36728, "trades": 19, "taker_buy_volume": 4679.0, "taker_buy_quote": 1012.18332}, {"ts": 1770989220000, "open": 0.2163, "high": 0.2164, "low": 0.2161, "close": 0.2161, "volume": 13754.8, "quote_volume": 2974.20955, "trades": 24, "taker_buy_volume": 4679.1, "taker_buy_quote": 1012.10496}, {"ts": 1770989280000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 1835.3, "quote_volume": 396.71629, "trades": 4, "taker_buy_volume": 1835.3, "taker_buy_quote": 396.71629}, {"ts": 1770989340000, "open": 0.2163, "high": 0.2171, "low": 0.2163, "close": 0.2171, "volume": 18888.6, "quote_volume": 4093.76489, "trades": 27, "taker_buy_volume": 18888.6, "taker_buy_quote": 4093.76489}, {"ts": 1770989400000, "open": 0.2167, "high": 0.2178, "low": 0.2167, "close": 0.217, "volume": 34781.0, "quote_volume": 7553.86405, "trades": 55, "taker_buy_volume": 19383.8, "taker_buy_quote": 4209.1473}, {"ts": 1770989460000, "open": 0.2168, "high": 0.2169, "low": 0.2164, "close": 0.2166, "volume": 3576.7, "quote_volume": 775.01038, "trades": 19, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1770989520000, "open": 0.2167, "high": 0.2169, "low": 0.2166, "close": 0.2166, "volume": 4616.1, "quote_volume": 1001.00781, "trades": 17, "taker_buy_volume": 4138.7, "taker_buy_quote": 897.5833}, {"ts": 1770989580000, "open": 0.2166, "high": 0.2169, "low": 0.2166, "close": 0.2168, "volume": 5232.8, "quote_volume": 1134.44292, "trades": 26, "taker_buy_volume": 468.3, "taker_buy_quote": 101.52744}, {"ts": 1770989640000, "open": 0.2168, "high": 0.2171, "low": 0.2168, "close": 0.2168, "volume": 15453.9, "quote_volume": 3352.00598, "trades": 45, "taker_buy_volume": 9176.4, "taker_buy_quote": 1990.77717}, {"ts": 1770989700000, "open": 0.2168, "high": 0.2168, "low": 0.2165, "close": 0.2166, "volume": 7328.0, "quote_volume": 1588.03811, "trades": 20, "taker_buy_volume": 5434.8, "taker_buy_quote": 1177.73749}, {"ts": 1770989760000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2164, "volume": 534.5, "quote_volume": 115.70725, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989820000, "open": 0.2163, "high": 0.2165, "low": 0.2163, "close": 0.2165, "volume": 5220.6, "quote_volume": 1129.71265, "trades": 14, "taker_buy_volume": 3969.7, "taker_buy_quote": 858.92214}, {"ts": 1770989880000, "open": 0.2166, "high": 0.2169, "low": 0.2165, "close": 0.2165, "volume": 7171.6, "quote_volume": 1554.616, "trades": 18, "taker_buy_volume": 3969.7, "taker_buy_quote": 860.95018}, {"ts": 1770989940000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 202.5, "quote_volume": 43.821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990000000, "open": 0.2165, "high": 0.2166, "low": 0.2164, "close": 0.2164, "volume": 4162.5, "quote_volume": 901.40107, "trades": 10, "taker_buy_volume": 3923.4, "taker_buy_quote": 849.65983}, {"ts": 1770990060000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 5020.8, "quote_volume": 1087.89299, "trades": 8, "taker_buy_volume": 4016.0, "taker_buy_quote": 870.25331}, {"ts": 1770990120000, "open": 0.2168, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 2795.9, "quote_volume": 605.96549, "trades": 11, "taker_buy_volume": 46.2, "taker_buy_quote": 10.01616}, {"ts": 1770990180000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 6845.2, "quote_volume": 1483.82013, "trades": 16, "taker_buy_volume": 3923.3, "taker_buy_quote": 850.44125}, {"ts": 1770990240000, "open": 0.2166, "high": 0.2168, "low": 0.2166, "close": 0.2168, "volume": 5000.1, "quote_volume": 1083.85541, "trades": 11, "taker_buy_volume": 3923.4, "taker_buy_quote": 850.46293}, {"ts": 1770990300000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2164, "volume": 1045.7, "quote_volume": 226.35121, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990360000, "open": 0.2164, "high": 0.2166, "low": 0.216, "close": 0.2162, "volume": 15284.0, "quote_volume": 3305.62773, "trades": 39, "taker_buy_volume": 4725.4, "taker_buy_quote": 1022.73059}, {"ts": 1770990420000, "open": 0.2162, "high": 0.2162, "low": 0.2159, "close": 0.2161, "volume": 19036.7, "quote_volume": 4112.08929, "trades": 32, "taker_buy_volume": 4891.8, "taker_buy_quote": 1056.60135}, {"ts": 1770990480000, "open": 0.2159, "high": 0.216, "low": 0.2157, "close": 0.216, "volume": 23819.7, "quote_volume": 5139.20932, "trades": 18, "taker_buy_volume": 2658.1, "taker_buy_quote": 574.14496}, {"ts": 1770990540000, "open": 0.2161, "high": 0.2166, "low": 0.2161, "close": 0.2164, "volume": 5976.7, "quote_volume": 1293.52421, "trades": 19, "taker_buy_volume": 4473.0, "taker_buy_quote": 968.04796}, {"ts": 1770990600000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2165, "volume": 4001.4, "quote_volume": 866.42518, "trades": 10, "taker_buy_volume": 3923.4, "taker_buy_quote": 849.53818}, {"ts": 1770990660000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 1222.5, "quote_volume": 264.609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990720000, "open": 0.2165, "high": 0.2168, "low": 0.2165, "close": 0.2168, "volume": 5181.7, "quote_volume": 1123.17772, "trades": 10, "taker_buy_volume": 3923.4, "taker_buy_quote": 850.44428}, {"ts": 1770990780000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 9802.3, "quote_volume": 2126.38564, "trades": 20, "taker_buy_volume": 5481.0, "taker_buy_quote": 1189.09567}, {"ts": 1770990840000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 2019.3, "quote_volume": 437.78424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990900000, "open": 0.2168, "high": 0.217, "low": 0.2168, "close": 0.217, "volume": 3923.3, "quote_volume": 850.93775, "trades": 7, "taker_buy_volume": 3923.3, "taker_buy_quote": 850.93775}, {"ts": 1770990960000, "open": 0.2168, "high": 0.217, "low": 0.2168, "close": 0.2168, "volume": 5894.4, "quote_volume": 1278.38478, "trades": 12, "taker_buy_volume": 3923.1, "taker_buy_quote": 851.00694}, {"ts": 1770991020000, "open": 0.2167, "high": 0.2167, "low": 0.2164, "close": 0.2167, "volume": 15449.0, "quote_volume": 3345.58263, "trades": 16, "taker_buy_volume": 668.6, "taker_buy_quote": 144.88562}, {"ts": 1770991080000, "open": 0.2166, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 6809.4, "quote_volume": 1475.64374, "trades": 19, "taker_buy_volume": 4679.1, "taker_buy_quote": 1014.12914}, {"ts": 1770991140000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2167, "volume": 4878.0, "quote_volume": 1057.56089, "trades": 12, "taker_buy_volume": 3923.4, "taker_buy_quote": 850.69907}, {"ts": 1770991200000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 755.7, "quote_volume": 163.76019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991260000, "open": 0.2168, "high": 0.2171, "low": 0.2168, "close": 0.217, "volume": 10515.9, "quote_volume": 2281.25544, "trades": 33, "taker_buy_volume": 4187.4, "taker_buy_quote": 908.38071}, {"ts": 1770991320000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 5402.6, "quote_volume": 1172.77889, "trades": 9, "taker_buy_volume": 3923.4, "taker_buy_quote": 851.64457}, {"ts": 1770991380000, "open": 0.217, "high": 0.217, "low": 0.2167, "close": 0.2167, "volume": 2467.0, "quote_volume": 534.89051, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991440000, "open": 0.2166, "high": 0.2167, "low": 0.2165, "close": 0.2165, "volume": 5218.5, "quote_volume": 1130.57053, "trades": 13, "taker_buy_volume": 3923.3, "taker_buy_quote": 850.05653}, {"ts": 1770991500000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2165, "volume": 6573.1, "quote_volume": 1423.90985, "trades": 11, "taker_buy_volume": 3923.4, "taker_buy_quote": 850.12521}, {"ts": 1770991560000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 469.5, "quote_volume": 101.5998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991620000, "open": 0.2163, "high": 0.2164, "low": 0.2162, "close": 0.2164, "volume": 5110.4, "quote_volume": 1105.59863, "trades": 13, "taker_buy_volume": 4679.0, "taker_buy_quote": 1012.30889}, {"ts": 1770991680000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 5283.2, "quote_volume": 1143.53274, "trades": 10, "taker_buy_volume": 3923.4, "taker_buy_quote": 849.27202}, {"ts": 1770991740000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 889.8, "quote_volume": 192.6417, "trades": 4, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02395}, {"ts": 1770991800000, "open": 0.2166, "high": 0.2167, "low": 0.2164, "close": 0.2164, "volume": 6668.3, "quote_volume": 1444.35503, "trades": 19, "taker_buy_volume": 4145.9, "taker_buy_quote": 898.11757}, {"ts": 1770991860000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 3923.4, "quote_volume": 850.11132, "trades": 7, "taker_buy_volume": 3923.4, "taker_buy_quote": 850.11132}, {"ts": 1770991920000, "open": 0.2166, "high": 0.2166, "low": 0.2162, "close": 0.2162, "volume": 10411.2, "quote_volume": 2252.73557, "trades": 24, "taker_buy_volume": 1079.4, "taker_buy_quote": 233.47422}, {"ts": 1770991980000, "open": 0.2162, "high": 0.2163, "low": 0.2161, "close": 0.2161, "volume": 8847.3, "quote_volume": 1912.64138, "trades": 16, "taker_buy_volume": 3923.4, "taker_buy_quote": 848.35428}, {"ts": 1770992040000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.2161, "volume": 6810.2, "quote_volume": 1471.36652, "trades": 15, "taker_buy_volume": 4679.1, "taker_buy_quote": 1010.97889}, {"ts": 1770992100000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 3790.0, "quote_volume": 818.80698, "trades": 9, "taker_buy_volume": 462.7, "taker_buy_quote": 99.98947}, {"ts": 1770992160000, "open": 0.2161, "high": 0.2163, "low": 0.2161, "close": 0.2162, "volume": 4135.3, "quote_volume": 893.98007, "trades": 9, "taker_buy_volume": 3923.4, "taker_buy_quote": 848.16729}, {"ts": 1770992220000, "open": 0.2163, "high": 0.2168, "low": 0.2163, "close": 0.2168, "volume": 5187.7, "quote_volume": 1124.01122, "trades": 16, "taker_buy_volume": 5003.2, "taker_buy_quote": 1084.10387}, {"ts": 1770992280000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 5723.0, "quote_volume": 1240.28135, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992340000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 7633.7, "quote_volume": 1653.78804, "trades": 16, "taker_buy_volume": 3923.3, "taker_buy_quote": 850.10354}, {"ts": 1770992400000, "open": 0.2166, "high": 0.2167, "low": 0.2166, "close": 0.2167, "volume": 4961.5, "quote_volume": 1074.92767, "trades": 9, "taker_buy_volume": 4679.1, "taker_buy_quote": 1013.75983}, {"ts": 1770992460000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 42.7, "quote_volume": 9.25309, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 9.25309}, {"ts": 1770992520000, "open": 0.2166, "high": 0.2169, "low": 0.2166, "close": 0.2166, "volume": 5614.5, "quote_volume": 1217.02003, "trades": 17, "taker_buy_volume": 3923.4, "taker_buy_quote": 850.61495}, {"ts": 1770992580000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 1984.0, "quote_volume": 429.71244, "trades": 5, "taker_buy_volume": 755.7, "taker_buy_quote": 163.68462}, {"ts": 1770992640000, "open": 0.2166, "high": 0.2167, "low": 0.2166, "close": 0.2167, "volume": 3923.4, "quote_volume": 849.89061, "trades": 9, "taker_buy_volume": 3923.4, "taker_buy_quote": 849.89061}, {"ts": 1770992700000, "open": 0.2166, "high": 0.2169, "low": 0.2166, "close": 0.2167, "volume": 9626.9, "quote_volume": 2086.49197, "trades": 17, "taker_buy_volume": 4910.3, "taker_buy_quote": 1064.45448}, {"ts": 1770992760000, "open": 0.2166, "high": 0.2167, "low": 0.2164, "close": 0.2167, "volume": 3362.3, "quote_volume": 728.30752, "trades": 14, "taker_buy_volume": 802.0, "taker_buy_quote": 173.71783}, {"ts": 1770992820000, "open": 0.2168, "high": 0.2171, "low": 0.2168, "close": 0.2171, "volume": 8124.8, "quote_volume": 1761.79275, "trades": 20, "taker_buy_volume": 5627.1, "taker_buy_quote": 1220.29139}, {"ts": 1770992880000, "open": 0.2172, "high": 0.2175, "low": 0.2172, "close": 0.2174, "volume": 5863.1, "quote_volume": 1274.79229, "trades": 14, "taker_buy_volume": 4771.3, "taker_buy_quote": 1037.43497}, {"ts": 1770992940000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2173, "volume": 2288.0, "quote_volume": 497.33542, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993000000, "open": 0.2174, "high": 0.2176, "low": 0.2172, "close": 0.2176, "volume": 6907.1, "quote_volume": 1501.60467, "trades": 19, "taker_buy_volume": 4061.6, "taker_buy_quote": 883.27954}, {"ts": 1770993060000, "open": 0.2176, "high": 0.2176, "low": 0.2172, "close": 0.2175, "volume": 9350.1, "quote_volume": 2032.29479, "trades": 36, "taker_buy_volume": 4061.7, "taker_buy_quote": 882.54594}, {"ts": 1770993120000, "open": 0.2175, "high": 0.2179, "low": 0.2175, "close": 0.2179, "volume": 2198.5, "quote_volume": 478.35278, "trades": 15, "taker_buy_volume": 279.1, "taker_buy_quote": 60.75976}, {"ts": 1770993180000, "open": 0.218, "high": 0.2182, "low": 0.217, "close": 0.2173, "volume": 12639.8, "quote_volume": 2752.46683, "trades": 54, "taker_buy_volume": 6054.2, "taker_buy_quote": 1319.60732}, {"ts": 1770993240000, "open": 0.2174, "high": 0.2188, "low": 0.2174, "close": 0.2185, "volume": 35594.0, "quote_volume": 7768.0762, "trades": 107, "taker_buy_volume": 22257.4, "taker_buy_quote": 4856.7755}, {"ts": 1770993300000, "open": 0.2184, "high": 0.2186, "low": 0.2181, "close": 0.2186, "volume": 541.6, "quote_volume": 118.25274, "trades": 13, "taker_buy_volume": 229.5, "taker_buy_quote": 50.1228}, {"ts": 1770993360000, "open": 0.2187, "high": 0.2188, "low": 0.2183, "close": 0.2183, "volume": 8011.1, "quote_volume": 1751.69949, "trades": 21, "taker_buy_volume": 3923.4, "taker_buy_quote": 858.35977}, {"ts": 1770993420000, "open": 0.2183, "high": 0.2185, "low": 0.2181, "close": 0.2181, "volume": 4470.9, "quote_volume": 976.66399, "trades": 15, "taker_buy_volume": 3923.4, "taker_buy_quote": 857.18274}, {"ts": 1770993480000, "open": 0.218, "high": 0.2187, "low": 0.2179, "close": 0.2187, "volume": 1552.4, "quote_volume": 338.68912, "trades": 16, "taker_buy_volume": 1306.1, "taker_buy_quote": 285.00707}, {"ts": 1770993540000, "open": 0.2186, "high": 0.2188, "low": 0.2185, "close": 0.2185, "volume": 5422.8, "quote_volume": 1185.96337, "trades": 16, "taker_buy_volume": 3923.4, "taker_buy_quote": 858.15863}, {"ts": 1770993600000, "open": 0.2184, "high": 0.2184, "low": 0.2177, "close": 0.2177, "volume": 7240.5, "quote_volume": 1578.82486, "trades": 28, "taker_buy_volume": 4021.8, "taker_buy_quote": 877.06917}, {"ts": 1770993660000, "open": 0.2176, "high": 0.2176, "low": 0.217, "close": 0.217, "volume": 7491.5, "quote_volume": 1628.73341, "trades": 23, "taker_buy_volume": 190.4, "taker_buy_quote": 41.43104}, {"ts": 1770993720000, "open": 0.2172, "high": 0.2174, "low": 0.2172, "close": 0.2173, "volume": 4129.6, "quote_volume": 897.53945, "trades": 10, "taker_buy_volume": 3923.4, "taker_buy_quote": 852.73219}, {"ts": 1770993780000, "open": 0.2174, "high": 0.2184, "low": 0.2174, "close": 0.2184, "volume": 22504.1, "quote_volume": 4905.70244, "trades": 61, "taker_buy_volume": 7364.9, "taker_buy_quote": 1605.24765}, {"ts": 1770993840000, "open": 0.2184, "high": 0.2186, "low": 0.2184, "close": 0.2186, "volume": 2156.9, "quote_volume": 471.12427, "trades": 6, "taker_buy_volume": 1065.2, "taker_buy_quote": 232.69699}, {"ts": 1770993900000, "open": 0.2187, "high": 0.2197, "low": 0.2186, "close": 0.2197, "volume": 17662.9, "quote_volume": 3869.16562, "trades": 56, "taker_buy_volume": 8860.0, "taker_buy_quote": 1940.71745}, {"ts": 1770993960000, "open": 0.2196, "high": 0.2196, "low": 0.2191, "close": 0.2195, "volume": 23752.5, "quote_volume": 5209.92311, "trades": 48, "taker_buy_volume": 4417.7, "taker_buy_quote": 969.71016}, {"ts": 1770994020000, "open": 0.2194, "high": 0.2197, "low": 0.2193, "close": 0.2197, "volume": 1030.4, "quote_volume": 226.1152, "trades": 16, "taker_buy_volume": 182.7, "taker_buy_quote": 40.11177}, {"ts": 1770994080000, "open": 0.2198, "high": 0.2201, "low": 0.2198, "close": 0.2198, "volume": 12240.7, "quote_volume": 2692.79458, "trades": 34, "taker_buy_volume": 6858.4, "taker_buy_quote": 1508.77263}, {"ts": 1770994140000, "open": 0.2197, "high": 0.22, "low": 0.2195, "close": 0.2195, "volume": 8758.1, "quote_volume": 1925.49452, "trades": 27, "taker_buy_volume": 5909.9, "taker_buy_quote": 1300.09787}, {"ts": 1770994200000, "open": 0.2195, "high": 0.2195, "low": 0.2189, "close": 0.2191, "volume": 3986.9, "quote_volume": 873.37082, "trades": 25, "taker_buy_volume": 1837.8, "taker_buy_quote": 402.38373}, {"ts": 1770994260000, "open": 0.2191, "high": 0.2195, "low": 0.2189, "close": 0.2195, "volume": 6131.1, "quote_volume": 1343.15829, "trades": 24, "taker_buy_volume": 4326.0, "taker_buy_quote": 947.35439}, {"ts": 1770994320000, "open": 0.2195, "high": 0.2195, "low": 0.2189, "close": 0.2192, "volume": 6938.9, "quote_volume": 1520.66869, "trades": 25, "taker_buy_volume": 3969.2, "taker_buy_quote": 869.77193}, {"ts": 1770994380000, "open": 0.2193, "high": 0.2195, "low": 0.2192, "close": 0.2192, "volume": 557.2, "quote_volume": 122.21077, "trades": 8, "taker_buy_volume": 137.1, "taker_buy_quote": 30.07974}, {"ts": 1770994440000, "open": 0.2192, "high": 0.2193, "low": 0.2191, "close": 0.2193, "volume": 5766.0, "quote_volume": 1263.75618, "trades": 16, "taker_buy_volume": 4173.4, "taker_buy_quote": 914.67242}, {"ts": 1770994500000, "open": 0.2193, "high": 0.2198, "low": 0.2193, "close": 0.2197, "volume": 6029.0, "quote_volume": 1324.91457, "trades": 16, "taker_buy_volume": 4151.5, "taker_buy_quote": 912.37844}, {"ts": 1770994560000, "open": 0.2196, "high": 0.2196, "low": 0.2191, "close": 0.2191, "volume": 3009.1, "quote_volume": 660.24276, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994620000, "open": 0.2191, "high": 0.2193, "low": 0.2191, "close": 0.2191, "volume": 9988.7, "quote_volume": 2189.25428, "trades": 12, "taker_buy_volume": 8491.5, "taker_buy_quote": 1861.14219}, {"ts": 1770994680000, "open": 0.2191, "high": 0.2195, "low": 0.219, "close": 0.2195, "volume": 5561.1, "quote_volume": 1219.66898, "trades": 17, "taker_buy_volume": 3999.4, "taker_buy_quote": 877.63065}, {"ts": 1770994740000, "open": 0.2193, "high": 0.2193, "low": 0.2192, "close": 0.2192, "volume": 1912.3, "quote_volume": 419.21773, "trades": 4, "taker_buy_volume": 755.7, "taker_buy_quote": 165.64944}, {"ts": 1770994800000, "open": 0.2194, "high": 0.22, "low": 0.2194, "close": 0.2198, "volume": 7232.7, "quote_volume": 1590.18693, "trades": 20, "taker_buy_volume": 4106.1, "taker_buy_quote": 903.04495}, {"ts": 1770994860000, "open": 0.2197, "high": 0.2198, "low": 0.2194, "close": 0.2198, "volume": 7061.1, "quote_volume": 1551.15113, "trades": 20, "taker_buy_volume": 5248.7, "taker_buy_quote": 1153.11551}, {"ts": 1770994920000, "open": 0.2197, "high": 0.2198, "low": 0.2197, "close": 0.2198, "volume": 3011.7, "quote_volume": 661.68338, "trades": 11, "taker_buy_volume": 45.6, "taker_buy_quote": 10.02288}, {"ts": 1770994980000, "open": 0.2199, "high": 0.22, "low": 0.2198, "close": 0.2198, "volume": 4441.2, "quote_volume": 976.90449, "trades": 13, "taker_buy_volume": 3968.9, "taker_buy_quote": 873.07787}, {"ts": 1770995040000, "open": 0.2198, "high": 0.2202, "low": 0.2198, "close": 0.2199, "volume": 7784.6, "quote_volume": 1712.52829, "trades": 21, "taker_buy_volume": 4014.6, "taker_buy_quote": 883.59295}, {"ts": 1770995100000, "open": 0.2199, "high": 0.2199, "low": 0.2193, "close": 0.2193, "volume": 4267.5, "quote_volume": 937.12431, "trades": 25, "taker_buy_volume": 720.6, "taker_buy_quote": 158.02758}, {"ts": 1770995160000, "open": 0.2194, "high": 0.22, "low": 0.2194, "close": 0.2199, "volume": 6071.8, "quote_volume": 1333.85169, "trades": 27, "taker_buy_volume": 4966.2, "taker_buy_quote": 1090.65025}, {"ts": 1770995220000, "open": 0.22, "high": 0.22, "low": 0.2196, "close": 0.2199, "volume": 5089.1, "quote_volume": 1118.74676, "trades": 21, "taker_buy_volume": 3923.4, "taker_buy_quote": 862.54084}, {"ts": 1770995280000, "open": 0.2199, "high": 0.2201, "low": 0.2199, "close": 0.2201, "volume": 3244.2, "quote_volume": 713.85491, "trades": 19, "taker_buy_volume": 892.5, "taker_buy_quote": 196.42557}, {"ts": 1770995340000, "open": 0.2202, "high": 0.2209, "low": 0.2201, "close": 0.2209, "volume": 14660.4, "quote_volume": 3231.48266, "trades": 69, "taker_buy_volume": 6767.2, "taker_buy_quote": 1492.06258}, {"ts": 1770995400000, "open": 0.2208, "high": 0.2213, "low": 0.2208, "close": 0.2212, "volume": 13055.9, "quote_volume": 2884.8471, "trades": 33, "taker_buy_volume": 7710.5, "taker_buy_quote": 1704.46152}, {"ts": 1770995460000, "open": 0.2211, "high": 0.2217, "low": 0.2211, "close": 0.2215, "volume": 19219.9, "quote_volume": 4255.39819, "trades": 46, "taker_buy_volume": 14775.8, "taker_buy_quote": 3272.04323}, {"ts": 1770995520000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2217, "volume": 7652.5, "quote_volume": 1697.28676, "trades": 20, "taker_buy_volume": 5526.8, "taker_buy_quote": 1225.91529}, {"ts": 1770995580000, "open": 0.2218, "high": 0.222, "low": 0.2218, "close": 0.2218, "volume": 4875.7, "quote_volume": 1082.13493, "trades": 26, "taker_buy_volume": 491.5, "taker_buy_quote": 109.02856}, {"ts": 1770995640000, "open": 0.2219, "high": 0.222, "low": 0.2217, "close": 0.2217, "volume": 4142.5, "quote_volume": 919.4937, "trades": 6, "taker_buy_volume": 3923.4, "taker_buy_quote": 870.91923}, {"ts": 1770995700000, "open": 0.2217, "high": 0.2221, "low": 0.2216, "close": 0.222, "volume": 5390.8, "quote_volume": 1196.01645, "trades": 21, "taker_buy_volume": 1962.7, "taker_buy_quote": 435.61464}, {"ts": 1770995760000, "open": 0.222, "high": 0.2223, "low": 0.222, "close": 0.222, "volume": 8865.1, "quote_volume": 1969.53669, "trades": 28, "taker_buy_volume": 5072.0, "taker_buy_quote": 1126.9186}, {"ts": 1770995820000, "open": 0.222, "high": 0.222, "low": 0.2214, "close": 0.2214, "volume": 1837.6, "quote_volume": 407.42439, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995880000, "open": 0.2215, "high": 0.2217, "low": 0.2215, "close": 0.2217, "volume": 866.0, "quote_volume": 191.9056, "trades": 14, "taker_buy_volume": 866.0, "taker_buy_quote": 191.9056}, {"ts": 1770995940000, "open": 0.2218, "high": 0.2218, "low": 0.2216, "close": 0.2217, "volume": 2057.8, "quote_volume": 456.05314, "trades": 8, "taker_buy_volume": 972.4, "taker_buy_quote": 215.51003}, {"ts": 1770996000000, "open": 0.2215, "high": 0.2215, "low": 0.221, "close": 0.2213, "volume": 17517.7, "quote_volume": 3875.05123, "trades": 35, "taker_buy_volume": 135.9, "taker_buy_quote": 30.07467}, {"ts": 1770996060000, "open": 0.2214, "high": 0.2214, "low": 0.221, "close": 0.221, "volume": 2345.7, "quote_volume": 519.26803, "trades": 16, "taker_buy_volume": 1511.4, "taker_buy_quote": 334.62396}, {"ts": 1770996120000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 1532.3, "quote_volume": 338.44594, "trades": 15, "taker_buy_volume": 1216.9, "taker_buy_quote": 268.79057}, {"ts": 1770996180000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 1954.9, "quote_volume": 431.84646, "trades": 8, "taker_buy_volume": 1954.9, "taker_buy_quote": 431.84646}, {"ts": 1770996240000, "open": 0.221, "high": 0.221, "low": 0.2208, "close": 0.2208, "volume": 670.3, "quote_volume": 148.07756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996300000, "open": 0.2208, "high": 0.2216, "low": 0.2208, "close": 0.2214, "volume": 3053.2, "quote_volume": 675.64552, "trades": 15, "taker_buy_volume": 2014.3, "taker_buy_quote": 445.55306}, {"ts": 1770996360000, "open": 0.2217, "high": 0.2222, "low": 0.2217, "close": 0.2221, "volume": 18596.8, "quote_volume": 4129.05681, "trades": 40, "taker_buy_volume": 5784.2, "taker_buy_quote": 1283.74474}, {"ts": 1770996420000, "open": 0.2223, "high": 0.2225, "low": 0.2221, "close": 0.2221, "volume": 24920.2, "quote_volume": 5537.38636, "trades": 48, "taker_buy_volume": 4652.9, "taker_buy_quote": 1034.27285}, {"ts": 1770996480000, "open": 0.2221, "high": 0.2226, "low": 0.2221, "close": 0.2226, "volume": 5754.7, "quote_volume": 1279.20221, "trades": 15, "taker_buy_volume": 2494.0, "taker_buy_quote": 554.66589}, {"ts": 1770996540000, "open": 0.2226, "high": 0.2228, "low": 0.2224, "close": 0.2224, "volume": 3836.2, "quote_volume": 854.3663, "trades": 16, "taker_buy_volume": 2487.2, "taker_buy_quote": 553.99236}, {"ts": 1770996600000, "open": 0.2225, "high": 0.2229, "low": 0.2225, "close": 0.2227, "volume": 15613.6, "quote_volume": 3478.12256, "trades": 35, "taker_buy_volume": 10195.1, "taker_buy_quote": 2270.9338}, {"ts": 1770996660000, "open": 0.2228, "high": 0.2229, "low": 0.2227, "close": 0.2228, "volume": 1138.7, "quote_volume": 253.70423, "trades": 11, "taker_buy_volume": 135.0, "taker_buy_quote": 30.0825}, {"ts": 1770996720000, "open": 0.2228, "high": 0.2232, "low": 0.2228, "close": 0.2231, "volume": 20195.6, "quote_volume": 4503.36204, "trades": 52, "taker_buy_volume": 12002.7, "taker_buy_quote": 2676.83853}, {"ts": 1770996780000, "open": 0.2232, "high": 0.2233, "low": 0.2229, "close": 0.223, "volume": 1384.0, "quote_volume": 308.93717, "trades": 22, "taker_buy_volume": 844.9, "taker_buy_quote": 188.64821}, {"ts": 1770996840000, "open": 0.2229, "high": 0.2229, "low": 0.2228, "close": 0.2228, "volume": 385.9, "quote_volume": 86.00461, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996900000, "open": 0.2227, "high": 0.2227, "low": 0.2223, "close": 0.2226, "volume": 509.1, "quote_volume": 113.29709, "trades": 17, "taker_buy_volume": 90.0, "taker_buy_quote": 20.0295}, {"ts": 1770996960000, "open": 0.2226, "high": 0.2226, "low": 0.2225, "close": 0.2225, "volume": 793.3, "quote_volume": 176.5856, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997020000, "open": 0.2226, "high": 0.2226, "low": 0.2224, "close": 0.2224, "volume": 380.0, "quote_volume": 84.55431, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997080000, "open": 0.2225, "high": 0.2225, "low": 0.2221, "close": 0.2221, "volume": 4134.1, "quote_volume": 919.69148, "trades": 17, "taker_buy_volume": 3656.6, "taker_buy_quote": 813.56488}, {"ts": 1770997140000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 200.3, "quote_volume": 44.48663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997200000, "open": 0.222, "high": 0.222, "low": 0.2216, "close": 0.2218, "volume": 2289.1, "quote_volume": 507.51356, "trades": 23, "taker_buy_volume": 951.1, "taker_buy_quote": 210.79832}, {"ts": 1770997260000, "open": 0.2219, "high": 0.2219, "low": 0.2217, "close": 0.2217, "volume": 3493.6, "quote_volume": 774.93358, "trades": 18, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02988}, {"ts": 1770997320000, "open": 0.2218, "high": 0.2218, "low": 0.2213, "close": 0.2213, "volume": 1010.1, "quote_volume": 223.84937, "trades": 12, "taker_buy_volume": 302.5, "taker_buy_quote": 67.0945}, {"ts": 1770997380000, "open": 0.2212, "high": 0.2212, "low": 0.221, "close": 0.221, "volume": 2144.0, "quote_volume": 473.8814, "trades": 14, "taker_buy_volume": 1797.1, "taker_buy_quote": 397.18324}, {"ts": 1770997440000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 295.5, "quote_volume": 65.33505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997500000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 235.0, "quote_volume": 51.9115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997560000, "open": 0.2208, "high": 0.221, "low": 0.2206, "close": 0.2209, "volume": 11115.1, "quote_volume": 2455.02797, "trades": 33, "taker_buy_volume": 7199.0, "taker_buy_quote": 1590.4071}, {"ts": 1770997620000, "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2208, "volume": 794.3, "quote_volume": 175.32286, "trades": 14, "taker_buy_volume": 423.0, "taker_buy_quote": 93.3561}, {"ts": 1770997680000, "open": 0.2209, "high": 0.2213, "low": 0.2209, "close": 0.2211, "volume": 711.3, "quote_volume": 157.28247, "trades": 16, "taker_buy_volume": 239.9, "taker_buy_quote": 53.0432}, {"ts": 1770997740000, "open": 0.221, "high": 0.221, "low": 0.2208, "close": 0.2208, "volume": 3038.5, "quote_volume": 671.13126, "trades": 15, "taker_buy_volume": 2011.4, "taker_buy_quote": 444.24269}, {"ts": 1770997800000, "open": 0.2208, "high": 0.2213, "low": 0.2208, "close": 0.2212, "volume": 8402.0, "quote_volume": 1857.47032, "trades": 46, "taker_buy_volume": 6847.2, "taker_buy_quote": 1514.096}, {"ts": 1770997860000, "open": 0.2212, "high": 0.2213, "low": 0.2212, "close": 0.2213, "volume": 961.0, "quote_volume": 212.57773, "trades": 7, "taker_buy_volume": 722.6, "taker_buy_quote": 159.84365}, {"ts": 1770997920000, "open": 0.2212, "high": 0.2214, "low": 0.2212, "close": 0.2213, "volume": 1247.8, "quote_volume": 276.06929, "trades": 5, "taker_buy_volume": 816.1, "taker_buy_quote": 180.53408}, {"ts": 1770997980000, "open": 0.2212, "high": 0.2212, "low": 0.2211, "close": 0.2211, "volume": 581.7, "quote_volume": 128.65669, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998040000, "open": 0.2212, "high": 0.2212, "low": 0.2211, "close": 0.2211, "volume": 1035.1, "quote_volume": 228.94071, "trades": 4, "taker_buy_volume": 801.0, "taker_buy_quote": 177.1812}, {"ts": 1770998100000, "open": 0.2212, "high": 0.2213, "low": 0.2212, "close": 0.2213, "volume": 90.6, "quote_volume": 20.04525, "trades": 3, "taker_buy_volume": 90.6, "taker_buy_quote": 20.04525}, {"ts": 1770998160000, "open": 0.2214, "high": 0.2214, "low": 0.221, "close": 0.221, "volume": 1694.5, "quote_volume": 374.83056, "trades": 11, "taker_buy_volume": 45.3, "taker_buy_quote": 10.02942}, {"ts": 1770998220000, "open": 0.2212, "high": 0.2213, "low": 0.2212, "close": 0.2212, "volume": 368.7, "quote_volume": 81.57644, "trades": 6, "taker_buy_volume": 90.6, "taker_buy_quote": 20.04525}, {"ts": 1770998280000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 309.8, "quote_volume": 68.55874, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998340000, "open": 0.2213, "high": 0.2215, "low": 0.2212, "close": 0.2215, "volume": 3984.9, "quote_volume": 882.2453, "trades": 9, "taker_buy_volume": 2951.6, "taker_buy_quote": 653.58937}, {"ts": 1770998400000, "open": 0.2213, "high": 0.2215, "low": 0.2213, "close": 0.2214, "volume": 1390.6, "quote_volume": 307.9931, "trades": 9, "taker_buy_volume": 727.3, "taker_buy_quote": 161.09695}, {"ts": 1770998460000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 1128.3, "quote_volume": 249.89434, "trades": 6, "taker_buy_volume": 841.9, "taker_buy_quote": 186.48538}, {"ts": 1770998520000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 1430.7, "quote_volume": 317.12935, "trades": 9, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02084}, {"ts": 1770998580000, "open": 0.2214, "high": 0.2217, "low": 0.2214, "close": 0.2217, "volume": 450.5, "quote_volume": 99.82071, "trades": 6, "taker_buy_volume": 311.9, "taker_buy_quote": 69.13467}, {"ts": 1770998640000, "open": 0.2218, "high": 0.2218, "low": 0.2215, "close": 0.2215, "volume": 2250.8, "quote_volume": 499.05302, "trades": 10, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02536}, {"ts": 1770998700000, "open": 0.2216, "high": 0.222, "low": 0.2216, "close": 0.222, "volume": 1604.4, "quote_volume": 355.68764, "trades": 8, "taker_buy_volume": 717.9, "taker_buy_quote": 159.23924}, {"ts": 1770998760000, "open": 0.2219, "high": 0.2222, "low": 0.2218, "close": 0.2222, "volume": 2000.3, "quote_volume": 444.18767, "trades": 16, "taker_buy_volume": 1403.8, "taker_buy_quote": 311.85753}, {"ts": 1770998820000, "open": 0.2222, "high": 0.2226, "low": 0.2222, "close": 0.2225, "volume": 4001.1, "quote_volume": 890.39672, "trades": 17, "taker_buy_volume": 2074.5, "taker_buy_quote": 461.66552}, {"ts": 1770998880000, "open": 0.2225, "high": 0.223, "low": 0.2225, "close": 0.2229, "volume": 10007.8, "quote_volume": 2230.69811, "trades": 15, "taker_buy_volume": 8912.7, "taker_buy_quote": 1986.60032}, {"ts": 1770998940000, "open": 0.223, "high": 0.223, "low": 0.2225, "close": 0.2227, "volume": 2088.6, "quote_volume": 465.09345, "trades": 18, "taker_buy_volume": 1464.9, "taker_buy_quote": 326.1606}, {"ts": 1770999000000, "open": 0.2228, "high": 0.2228, "low": 0.2225, "close": 0.2225, "volume": 816.3, "quote_volume": 181.81858, "trades": 13, "taker_buy_volume": 559.0, "taker_buy_quote": 124.5452}, {"ts": 1770999060000, "open": 0.2227, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 1968.0, "quote_volume": 438.28683, "trades": 9, "taker_buy_volume": 1968.0, "taker_buy_quote": 438.28683}, {"ts": 1770999120000, "open": 0.2227, "high": 0.2228, "low": 0.2225, "close": 0.2226, "volume": 1981.7, "quote_volume": 441.39416, "trades": 13, "taker_buy_volume": 559.0, "taker_buy_quote": 124.5452}, {"ts": 1770999180000, "open": 0.2227, "high": 0.223, "low": 0.2227, "close": 0.223, "volume": 1651.9, "quote_volume": 367.97673, "trades": 10, "taker_buy_volume": 1651.9, "taker_buy_quote": 367.97673}, {"ts": 1770999240000, "open": 0.2231, "high": 0.2231, "low": 0.2228, "close": 0.2231, "volume": 13378.5, "quote_volume": 2983.17643, "trades": 49, "taker_buy_volume": 6432.9, "taker_buy_quote": 1434.48442}, {"ts": 1770999300000, "open": 0.2231, "high": 0.2233, "low": 0.2229, "close": 0.2232, "volume": 10112.7, "quote_volume": 2257.24701, "trades": 47, "taker_buy_volume": 5905.1, "taker_buy_quote": 1318.32357}, {"ts": 1770999360000, "open": 0.2232, "high": 0.2232, "low": 0.2229, "close": 0.2229, "volume": 535.1, "quote_volume": 119.33823, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999420000, "open": 0.223, "high": 0.2231, "low": 0.2229, "close": 0.2231, "volume": 437.9, "quote_volume": 97.6338, "trades": 4, "taker_buy_volume": 90.0, "taker_buy_quote": 20.0745}, {"ts": 1770999480000, "open": 0.2232, "high": 0.2233, "low": 0.2231, "close": 0.2232, "volume": 10394.3, "quote_volume": 2320.82244, "trades": 19, "taker_buy_volume": 8826.4, "taker_buy_quote": 1970.78897}, {"ts": 1770999540000, "open": 0.2231, "high": 0.2231, "low": 0.223, "close": 0.223, "volume": 3069.1, "quote_volume": 684.51867, "trades": 13, "taker_buy_volume": 1068.9, "taker_buy_quote": 238.3647}, {"ts": 1770999600000, "open": 0.223, "high": 0.2231, "low": 0.2227, "close": 0.2227, "volume": 1724.9, "quote_volume": 384.61672, "trades": 13, "taker_buy_volume": 1153.0, "taker_buy_quote": 257.15873}, {"ts": 1770999660000, "open": 0.2226, "high": 0.2228, "low": 0.2226, "close": 0.2228, "volume": 2366.1, "quote_volume": 526.91046, "trades": 6, "taker_buy_volume": 1444.0, "taker_buy_quote": 321.651}, {"ts": 1770999720000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999780000, "open": 0.2226, "high": 0.2226, "low": 0.2225, "close": 0.2225, "volume": 1696.9, "quote_volume": 377.64293, "trades": 8, "taker_buy_volume": 94.6, "taker_buy_quote": 21.0485}, {"ts": 1770999840000, "open": 0.2225, "high": 0.2227, "low": 0.2225, "close": 0.2227, "volume": 4290.5, "quote_volume": 954.95711, "trades": 13, "taker_buy_volume": 2549.0, "taker_buy_quote": 567.4647}, {"ts": 1770999900000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 416.5, "quote_volume": 92.7129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999960000, "open": 0.2227, "high": 0.2232, "low": 0.2227, "close": 0.2232, "volume": 2453.0, "quote_volume": 546.90372, "trades": 14, "taker_buy_volume": 1770.9, "taker_buy_quote": 394.93184}, {"ts": 1771000020000, "open": 0.2232, "high": 0.2234, "low": 0.2232, "close": 0.2234, "volume": 3268.8, "quote_volume": 729.92508, "trades": 17, "taker_buy_volume": 1897.5, "taker_buy_quote": 423.73689}, {"ts": 1771000080000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 1760.2, "quote_volume": 393.47308, "trades": 14, "taker_buy_volume": 730.2, "taker_buy_quote": 163.26808}, {"ts": 1771000140000, "open": 0.2235, "high": 0.2236, "low": 0.2234, "close": 0.2236, "volume": 3443.6, "quote_volume": 769.63977, "trades": 19, "taker_buy_volume": 181.7, "taker_buy_quote": 40.62364}, {"ts": 1771000200000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 705.5, "quote_volume": 157.7498, "trades": 3, "taker_buy_volume": 705.5, "taker_buy_quote": 157.7498}, {"ts": 1771000260000, "open": 0.2236, "high": 0.2237, "low": 0.2234, "close": 0.2237, "volume": 2055.9, "quote_volume": 459.65228, "trades": 8, "taker_buy_volume": 1261.5, "taker_buy_quote": 282.07604}, {"ts": 1771000320000, "open": 0.2238, "high": 0.2248, "low": 0.2238, "close": 0.2245, "volume": 7666.8, "quote_volume": 1720.3859, "trades": 58, "taker_buy_volume": 4236.0, "taker_buy_quote": 950.60112}, {"ts": 1771000380000, "open": 0.2244, "high": 0.2245, "low": 0.2243, "close": 0.2244, "volume": 1515.4, "quote_volume": 340.1003, "trades": 10, "taker_buy_volume": 757.0, "taker_buy_quote": 169.9465}, {"ts": 1771000440000, "open": 0.2244, "high": 0.2244, "low": 0.2237, "close": 0.2237, "volume": 2319.1, "quote_volume": 519.94063, "trades": 43, "taker_buy_volume": 27.1, "taker_buy_quote": 6.06769}, {"ts": 1771000500000, "open": 0.2238, "high": 0.224, "low": 0.2238, "close": 0.224, "volume": 3118.7, "quote_volume": 698.32356, "trades": 14, "taker_buy_volume": 2218.8, "taker_buy_quote": 496.81487}, {"ts": 1771000560000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2241, "volume": 3793.6, "quote_volume": 850.06309, "trades": 20, "taker_buy_volume": 3370.6, "taker_buy_quote": 755.33809}, {"ts": 1771000620000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2239, "volume": 1719.9, "quote_volume": 385.21766, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000680000, "open": 0.224, "high": 0.2242, "low": 0.224, "close": 0.2242, "volume": 492.6, "quote_volume": 110.42751, "trades": 7, "taker_buy_volume": 492.6, "taker_buy_quote": 110.42751}, {"ts": 1771000740000, "open": 0.2243, "high": 0.2246, "low": 0.2242, "close": 0.2246, "volume": 19994.1, "quote_volume": 4487.05391, "trades": 47, "taker_buy_volume": 12593.7, "taker_buy_quote": 2826.76803}, {"ts": 1771000800000, "open": 0.2245, "high": 0.2245, "low": 0.2244, "close": 0.2244, "volume": 1867.5, "quote_volume": 419.22453, "trades": 9, "taker_buy_volume": 1052.0, "taker_buy_quote": 236.174}, {"ts": 1771000860000, "open": 0.2245, "high": 0.2245, "low": 0.2244, "close": 0.2244, "volume": 61204.6, "quote_volume": 13734.38114, "trades": 39, "taker_buy_volume": 689.0, "taker_buy_quote": 154.6805}, {"ts": 1771000920000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000980000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 1580.1, "quote_volume": 354.60562, "trades": 8, "taker_buy_volume": 1580.1, "taker_buy_quote": 354.60562}, {"ts": 1771001040000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 311.8, "quote_volume": 70.03028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001100000, "open": 0.2246, "high": 0.2246, "low": 0.2244, "close": 0.2245, "volume": 1469.2, "quote_volume": 329.85526, "trades": 13, "taker_buy_volume": 837.2, "taker_buy_quote": 187.9514}, {"ts": 1771001160000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 953.7, "quote_volume": 214.20102, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001220000, "open": 0.2244, "high": 0.2247, "low": 0.2244, "close": 0.2247, "volume": 3538.4, "quote_volume": 794.55011, "trades": 15, "taker_buy_volume": 2372.6, "taker_buy_quote": 532.71911}, {"ts": 1771001280000, "open": 0.2246, "high": 0.2246, "low": 0.2244, "close": 0.2244, "volume": 1251.5, "quote_volume": 280.89808, "trades": 8, "taker_buy_volume": 55.0, "taker_buy_quote": 12.342}, {"ts": 1771001340000, "open": 0.2244, "high": 0.2245, "low": 0.2244, "close": 0.2245, "volume": 1054.0, "quote_volume": 236.54743, "trades": 4, "taker_buy_volume": 1054.0, "taker_buy_quote": 236.54743}, {"ts": 1771001400000, "open": 0.2246, "high": 0.2248, "low": 0.2246, "close": 0.2248, "volume": 1238.6, "quote_volume": 278.42388, "trades": 7, "taker_buy_volume": 133.9, "taker_buy_quote": 30.08732}, {"ts": 1771001460000, "open": 0.2249, "high": 0.2251, "low": 0.2249, "close": 0.2251, "volume": 6498.7, "quote_volume": 1462.26009, "trades": 25, "taker_buy_volume": 4171.3, "taker_buy_quote": 938.64349}, {"ts": 1771001520000, "open": 0.225, "high": 0.225, "low": 0.2246, "close": 0.2246, "volume": 2108.9, "quote_volume": 474.17553, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001580000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 44.6, "quote_volume": 10.02608, "trades": 1, "taker_buy_volume": 44.6, "taker_buy_quote": 10.02608}, {"ts": 1771001640000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 1741.0, "quote_volume": 391.3768, "trades": 6, "taker_buy_volume": 1052.0, "taker_buy_quote": 236.4896}, {"ts": 1771001700000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001760000, "open": 0.2248, "high": 0.2249, "low": 0.2248, "close": 0.2249, "volume": 2806.8, "quote_volume": 631.02365, "trades": 7, "taker_buy_volume": 2526.6, "taker_buy_quote": 568.00667}, {"ts": 1771001820000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 223.0, "quote_volume": 50.10568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001880000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 9539.4, "quote_volume": 2141.61686, "trades": 10, "taker_buy_volume": 9003.1, "taker_buy_quote": 2021.19595}, {"ts": 1771001940000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 521.4, "quote_volume": 117.10644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002000000, "open": 0.2246, "high": 0.2246, "low": 0.2243, "close": 0.2244, "volume": 16859.5, "quote_volume": 3784.78927, "trades": 21, "taker_buy_volume": 879.5, "taker_buy_quote": 197.3776}, {"ts": 1771002060000, "open": 0.2242, "high": 0.2242, "low": 0.224, "close": 0.2241, "volume": 3259.1, "quote_volume": 730.28068, "trades": 11, "taker_buy_volume": 1022.8, "taker_buy_quote": 229.20948}, {"ts": 1771002120000, "open": 0.2242, "high": 0.2242, "low": 0.2239, "close": 0.2239, "volume": 4763.4, "quote_volume": 1066.64422, "trades": 18, "taker_buy_volume": 4192.3, "taker_buy_quote": 938.69172}, {"ts": 1771002180000, "open": 0.2238, "high": 0.2241, "low": 0.2238, "close": 0.2241, "volume": 290.9, "quote_volume": 65.12577, "trades": 8, "taker_buy_volume": 89.4, "taker_buy_quote": 20.03007}, {"ts": 1771002240000, "open": 0.2239, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 930.7, "quote_volume": 208.28346, "trades": 14, "taker_buy_volume": 230.8, "taker_buy_quote": 51.62996}, {"ts": 1771002300000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 181.7, "quote_volume": 40.65077, "trades": 7, "taker_buy_volume": 44.8, "taker_buy_quote": 10.02624}, {"ts": 1771002360000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 775.9, "quote_volume": 173.57752, "trades": 5, "taker_buy_volume": 86.9, "taker_buy_quote": 19.44822}, {"ts": 1771002420000, "open": 0.2237, "high": 0.2237, "low": 0.2234, "close": 0.2234, "volume": 1211.9, "quote_volume": 270.88233, "trades": 24, "taker_buy_volume": 346.4, "taker_buy_quote": 77.39536}, {"ts": 1771002480000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002540000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 1964.4, "quote_volume": 439.05803, "trades": 5, "taker_buy_volume": 946.8, "taker_buy_quote": 211.62443}, {"ts": 1771002600000, "open": 0.2235, "high": 0.224, "low": 0.2235, "close": 0.2239, "volume": 112844.6, "quote_volume": 25251.7319, "trades": 138, "taker_buy_volume": 96016.2, "taker_buy_quote": 21486.64942}, {"ts": 1771002660000, "open": 0.2239, "high": 0.2241, "low": 0.2237, "close": 0.224, "volume": 29507.8, "quote_volume": 6608.16853, "trades": 47, "taker_buy_volume": 23359.3, "taker_buy_quote": 5231.93619}, {"ts": 1771002720000, "open": 0.2241, "high": 0.2241, "low": 0.2238, "close": 0.2239, "volume": 9711.5, "quote_volume": 2175.0026, "trades": 23, "taker_buy_volume": 44.7, "taker_buy_quote": 10.01727}, {"ts": 1771002780000, "open": 0.2238, "high": 0.2238, "low": 0.2236, "close": 0.2236, "volume": 5078.6, "quote_volume": 1135.95414, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002840000, "open": 0.2238, "high": 0.2243, "low": 0.2238, "close": 0.2241, "volume": 10253.3, "quote_volume": 2297.18315, "trades": 16, "taker_buy_volume": 10253.3, "taker_buy_quote": 2297.18315}, {"ts": 1771002900000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002960000, "open": 0.2242, "high": 0.2244, "low": 0.2242, "close": 0.2243, "volume": 1206.9, "quote_volume": 270.76112, "trades": 6, "taker_buy_volume": 668.7, "taker_buy_quote": 150.04286}, {"ts": 1771003020000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 811.7, "quote_volume": 181.98314, "trades": 3, "taker_buy_volume": 466.5, "taker_buy_quote": 104.5893}, {"ts": 1771003080000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2239, "volume": 1349.8, "quote_volume": 302.27672, "trades": 17, "taker_buy_volume": 856.3, "taker_buy_quote": 191.72557}, {"ts": 1771003140000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003200000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.2241, "volume": 3426.2, "quote_volume": 767.76275, "trades": 12, "taker_buy_volume": 1990.0, "taker_buy_quote": 445.91033}, {"ts": 1771003260000, "open": 0.2242, "high": 0.2244, "low": 0.2242, "close": 0.2244, "volume": 4930.2, "quote_volume": 1106.29225, "trades": 14, "taker_buy_volume": 2957.1, "taker_buy_quote": 663.52861}, {"ts": 1771003320000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2241, "volume": 326.1, "quote_volume": 73.09382, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003380000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003440000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003500000, "open": 0.224, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 442.5, "quote_volume": 99.09208, "trades": 5, "taker_buy_volume": 44.7, "taker_buy_quote": 10.0128}, {"ts": 1771003560000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003680000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003740000, "open": 0.2241, "high": 0.2242, "low": 0.2241, "close": 0.2242, "volume": 89.4, "quote_volume": 20.03901, "trades": 2, "taker_buy_volume": 89.4, "taker_buy_quote": 20.03901}, {"ts": 1771003800000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003860000, "open": 0.2242, "high": 0.2244, "low": 0.2242, "close": 0.2244, "volume": 4307.9, "quote_volume": 966.25476, "trades": 11, "taker_buy_volume": 1780.7, "taker_buy_quote": 399.50521}, {"ts": 1771003920000, "open": 0.2244, "high": 0.2244, "low": 0.2242, "close": 0.2242, "volume": 1546.1, "quote_volume": 346.81526, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003980000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 675.6, "quote_volume": 151.40196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004040000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 381.4, "quote_volume": 85.4336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004100000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 239.3, "quote_volume": 53.57927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004160000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004220000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004280000, "open": 0.2238, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 1788.3, "quote_volume": 400.24602, "trades": 13, "taker_buy_volume": 815.6, "taker_buy_quote": 182.58428}, {"ts": 1771004340000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004400000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 44.7, "quote_volume": 10.0128, "trades": 2, "taker_buy_volume": 44.7, "taker_buy_quote": 10.0128}, {"ts": 1771004460000, "open": 0.2241, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 1559.9, "quote_volume": 349.46599, "trades": 4, "taker_buy_volume": 483.9, "taker_buy_quote": 108.44199}, {"ts": 1771004520000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 370.2, "quote_volume": 82.88778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004580000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004640000, "open": 0.2238, "high": 0.2238, "low": 0.2237, "close": 0.2237, "volume": 587.7, "quote_volume": 131.49413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004700000, "open": 0.2236, "high": 0.2239, "low": 0.2236, "close": 0.2239, "volume": 2702.1, "quote_volume": 604.67634, "trades": 11, "taker_buy_volume": 2433.9, "taker_buy_quote": 544.70682}, {"ts": 1771004760000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 2373.1, "quote_volume": 531.26542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004820000, "open": 0.2237, "high": 0.2237, "low": 0.2234, "close": 0.2234, "volume": 1116.2, "quote_volume": 249.54012, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004880000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 89.6, "quote_volume": 20.03008, "trades": 3, "taker_buy_volume": 89.6, "taker_buy_quote": 20.03008}, {"ts": 1771004940000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005000000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005060000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 2239.4, "quote_volume": 500.5059, "trades": 4, "taker_buy_volume": 1236.8, "taker_buy_quote": 276.4248}, {"ts": 1771005120000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005180000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 511.4, "quote_volume": 114.2979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005240000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005300000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 44.8, "quote_volume": 10.02176, "trades": 2, "taker_buy_volume": 44.8, "taker_buy_quote": 10.02176}, {"ts": 1771005360000, "open": 0.2238, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 614.7, "quote_volume": 137.57521, "trades": 8, "taker_buy_volume": 98.3, "taker_buy_quote": 22.00489}, {"ts": 1771005420000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005480000, "open": 0.2238, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 1206.3, "quote_volume": 269.97085, "trades": 4, "taker_buy_volume": 800.5, "taker_buy_quote": 179.15638}, {"ts": 1771005540000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005600000, "open": 0.2238, "high": 0.2238, "low": 0.2237, "close": 0.2237, "volume": 1276.6, "quote_volume": 285.64266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005660000, "open": 0.2236, "high": 0.2236, "low": 0.2233, "close": 0.2233, "volume": 1529.3, "quote_volume": 341.76201, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005720000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 48.5, "quote_volume": 10.8349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005780000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 801.8, "quote_volume": 179.27799, "trades": 3, "taker_buy_volume": 801.8, "taker_buy_quote": 179.27799}, {"ts": 1771005840000, "open": 0.2237, "high": 0.224, "low": 0.2237, "close": 0.224, "volume": 320.8, "quote_volume": 71.78981, "trades": 9, "taker_buy_volume": 320.8, "taker_buy_quote": 71.78981}, {"ts": 1771005900000, "open": 0.224, "high": 0.224, "low": 0.2239, "close": 0.2239, "volume": 892.7, "quote_volume": 199.90678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005960000, "open": 0.224, "high": 0.2242, "low": 0.224, "close": 0.2242, "volume": 167.7, "quote_volume": 37.58493, "trades": 5, "taker_buy_volume": 167.7, "taker_buy_quote": 37.58493}, {"ts": 1771006020000, "open": 0.2242, "high": 0.2242, "low": 0.224, "close": 0.224, "volume": 1679.9, "quote_volume": 376.44927, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006080000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.2241, "volume": 1049.7, "quote_volume": 235.20335, "trades": 5, "taker_buy_volume": 705.5, "taker_buy_quote": 158.10255}, {"ts": 1771006140000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006200000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 684.6, "quote_volume": 153.48732, "trades": 4, "taker_buy_volume": 684.6, "taker_buy_quote": 153.48732}, {"ts": 1771006260000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006320000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2241, "volume": 1118.8, "quote_volume": 250.75376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006380000, "open": 0.2241, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 835.6, "quote_volume": 187.21504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006440000, "open": 0.224, "high": 0.224, "low": 0.2238, "close": 0.2238, "volume": 783.7, "quote_volume": 175.48197, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006500000, "open": 0.2237, "high": 0.2241, "low": 0.2236, "close": 0.2241, "volume": 4572.8, "quote_volume": 1023.38529, "trades": 25, "taker_buy_volume": 1822.9, "taker_buy_quote": 407.91199}, {"ts": 1771006560000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 232.0, "quote_volume": 52.0144, "trades": 8, "taker_buy_volume": 232.0, "taker_buy_quote": 52.0144}, {"ts": 1771006620000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006680000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 89.0, "quote_volume": 19.9538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006740000, "open": 0.2241, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 467.4, "quote_volume": 104.71718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006800000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 44.7, "quote_volume": 10.02174, "trades": 2, "taker_buy_volume": 44.7, "taker_buy_quote": 10.02174}, {"ts": 1771006860000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 44.7, "quote_volume": 10.02621, "trades": 2, "taker_buy_volume": 44.7, "taker_buy_quote": 10.02621}, {"ts": 1771006920000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006980000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2244, "volume": 2083.1, "quote_volume": 467.62876, "trades": 12, "taker_buy_volume": 255.9, "taker_buy_quote": 57.45284}, {"ts": 1771007040000, "open": 0.2243, "high": 0.2243, "low": 0.2242, "close": 0.2242, "volume": 1359.6, "quote_volume": 304.85172, "trades": 8, "taker_buy_volume": 704.5, "taker_buy_quote": 157.9489}, {"ts": 1771007100000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 795.7, "quote_volume": 178.39594, "trades": 2, "taker_buy_volume": 795.7, "taker_buy_quote": 178.39594}, {"ts": 1771007160000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007220000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 435.4, "quote_volume": 97.57314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007280000, "open": 0.2241, "high": 0.2242, "low": 0.2241, "close": 0.2242, "volume": 1577.7, "quote_volume": 353.57639, "trades": 4, "taker_buy_volume": 893.9, "taker_buy_quote": 200.33681}, {"ts": 1771007340000, "open": 0.2243, "high": 0.2243, "low": 0.2241, "close": 0.2241, "volume": 1733.5, "quote_volume": 388.51959, "trades": 10, "taker_buy_volume": 44.7, "taker_buy_quote": 10.02621}, {"ts": 1771007400000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007460000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 2009.3, "quote_volume": 450.28413, "trades": 7, "taker_buy_volume": 978.9, "taker_buy_quote": 219.37149}, {"ts": 1771007520000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 334.8, "quote_volume": 74.9952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007640000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 3893.0, "quote_volume": 872.4213, "trades": 8, "taker_buy_volume": 3345.4, "taker_buy_quote": 749.70414}, {"ts": 1771007700000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 2750.7, "quote_volume": 616.96864, "trades": 9, "taker_buy_volume": 2750.7, "taker_buy_quote": 616.96864}, {"ts": 1771007760000, "open": 0.2244, "high": 0.2254, "low": 0.2244, "close": 0.2248, "volume": 27038.9, "quote_volume": 6085.60785, "trades": 95, "taker_buy_volume": 15378.8, "taker_buy_quote": 3461.3828}, {"ts": 1771007820000, "open": 0.2249, "high": 0.225, "low": 0.2249, "close": 0.225, "volume": 1591.8, "quote_volume": 358.00028, "trades": 8, "taker_buy_volume": 1591.8, "taker_buy_quote": 358.00028}, {"ts": 1771007880000, "open": 0.2249, "high": 0.2249, "low": 0.2248, "close": 0.2248, "volume": 368.9, "quote_volume": 82.94709, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007940000, "open": 0.225, "high": 0.2251, "low": 0.225, "close": 0.2251, "volume": 733.1, "quote_volume": 165.01636, "trades": 4, "taker_buy_volume": 89.1, "taker_buy_quote": 20.05196}, {"ts": 1771008000000, "open": 0.2249, "high": 0.2249, "low": 0.2248, "close": 0.2248, "volume": 561.1, "quote_volume": 126.17325, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008060000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008120000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 184.4, "quote_volume": 41.43468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008180000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 89.0, "quote_volume": 19.9983, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 19.9983}, {"ts": 1771008240000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008300000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 457.5, "quote_volume": 102.80025, "trades": 2, "taker_buy_volume": 457.5, "taker_buy_quote": 102.80025}, {"ts": 1771008360000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008420000, "open": 0.2246, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 1649.1, "quote_volume": 370.42344, "trades": 9, "taker_buy_volume": 355.8, "taker_buy_quote": 79.94826}, {"ts": 1771008480000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 1932.0, "quote_volume": 433.83305, "trades": 5, "taker_buy_volume": 990.5, "taker_buy_quote": 222.4663}, {"ts": 1771008540000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008600000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008660000, "open": 0.2245, "high": 0.2247, "low": 0.2245, "close": 0.2245, "volume": 4785.7, "quote_volume": 1074.4664, "trades": 11, "taker_buy_volume": 761.6, "taker_buy_quote": 171.05595}, {"ts": 1771008720000, "open": 0.2244, "high": 0.2244, "low": 0.2243, "close": 0.2243, "volume": 620.3, "quote_volume": 139.16814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008780000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 471.8, "quote_volume": 105.78203, "trades": 5, "taker_buy_volume": 249.3, "taker_buy_quote": 55.89753}, {"ts": 1771008840000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 1113.7, "quote_volume": 249.91428, "trades": 4, "taker_buy_volume": 44.7, "taker_buy_quote": 10.03068}, {"ts": 1771008900000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008960000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 87.1, "quote_volume": 19.52782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009020000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009080000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 792.5, "quote_volume": 177.75775, "trades": 4, "taker_buy_volume": 792.5, "taker_buy_quote": 177.75775}, {"ts": 1771009140000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009200000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 322.8, "quote_volume": 72.37176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009260000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009320000, "open": 0.2244, "high": 0.2244, "low": 0.2242, "close": 0.2242, "volume": 802.5, "quote_volume": 180.02584, "trades": 4, "taker_buy_volume": 526.7, "taker_buy_quote": 118.19148}, {"ts": 1771009380000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 432.8, "quote_volume": 96.99048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009440000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 755.7, "quote_volume": 169.35237, "trades": 1, "taker_buy_volume": 755.7, "taker_buy_quote": 169.35237}, {"ts": 1771009500000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009560000, "open": 0.2241, "high": 0.2244, "low": 0.2241, "close": 0.2244, "volume": 2982.8, "quote_volume": 668.87349, "trades": 8, "taker_buy_volume": 2982.8, "taker_buy_quote": 668.87349}, {"ts": 1771009620000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 150.1, "quote_volume": 33.68244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009680000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 387.0, "quote_volume": 86.8041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009740000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 966.7, "quote_volume": 216.92748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009800000, "open": 0.2245, "high": 0.2247, "low": 0.2244, "close": 0.2244, "volume": 15948.9, "quote_volume": 3581.19723, "trades": 31, "taker_buy_volume": 883.6, "taker_buy_quote": 198.53154}, {"ts": 1771009860000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 34.9, "quote_volume": 7.82807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009920000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 8248.5, "quote_volume": 1851.91061, "trades": 35, "taker_buy_volume": 7233.1, "taker_buy_quote": 1623.87774}, {"ts": 1771009980000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 3594.2, "quote_volume": 807.48849, "trades": 11, "taker_buy_volume": 1879.8, "taker_buy_quote": 422.35868}, {"ts": 1771010040000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 1333.9, "quote_volume": 299.72733, "trades": 4, "taker_buy_volume": 1333.9, "taker_buy_quote": 299.72733}, {"ts": 1771010100000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 289.1, "quote_volume": 64.96077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010160000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 283.7, "quote_volume": 63.71902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010220000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010280000, "open": 0.2246, "high": 0.2248, "low": 0.2246, "close": 0.2248, "volume": 844.9, "quote_volume": 189.77792, "trades": 4, "taker_buy_volume": 844.9, "taker_buy_quote": 189.77792}, {"ts": 1771010340000, "open": 0.2248, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 435.8, "quote_volume": 98.01232, "trades": 6, "taker_buy_volume": 400.3, "taker_buy_quote": 90.03192}, {"ts": 1771010400000, "open": 0.2249, "high": 0.225, "low": 0.2249, "close": 0.225, "volume": 662.4, "quote_volume": 149.03777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010520000, "open": 0.2251, "high": 0.2253, "low": 0.2251, "close": 0.2252, "volume": 4405.1, "quote_volume": 992.10316, "trades": 15, "taker_buy_volume": 133.5, "taker_buy_quote": 30.0642}, {"ts": 1771010580000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 412.1, "quote_volume": 92.84613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010640000, "open": 0.2254, "high": 0.2257, "low": 0.2254, "close": 0.2257, "volume": 8493.1, "quote_volume": 1915.02727, "trades": 19, "taker_buy_volume": 8468.0, "taker_buy_quote": 1909.36471}, {"ts": 1771010700000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 745.7, "quote_volume": 168.30449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010760000, "open": 0.2257, "high": 0.2257, "low": 0.2254, "close": 0.2254, "volume": 2972.9, "quote_volume": 670.60343, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010820000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 1298.6, "quote_volume": 292.57458, "trades": 4, "taker_buy_volume": 755.7, "taker_buy_quote": 170.25921}, {"ts": 1771010880000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 800.1, "quote_volume": 180.42255, "trades": 2, "taker_buy_volume": 800.1, "taker_buy_quote": 180.42255}, {"ts": 1771010940000, "open": 0.2254, "high": 0.2254, "low": 0.225, "close": 0.225, "volume": 3040.6, "quote_volume": 684.41829, "trades": 20, "taker_buy_volume": 134.1, "taker_buy_quote": 30.18591}, {"ts": 1771011000000, "open": 0.2249, "high": 0.2249, "low": 0.2248, "close": 0.2248, "volume": 1253.8, "quote_volume": 281.92254, "trades": 14, "taker_buy_volume": 218.5, "taker_buy_quote": 49.1188}, {"ts": 1771011060000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011120000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011180000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011240000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 204.1, "quote_volume": 45.85421, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011300000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 44.6, "quote_volume": 10.02162, "trades": 1, "taker_buy_volume": 44.6, "taker_buy_quote": 10.02162}, {"ts": 1771011360000, "open": 0.2248, "high": 0.2249, "low": 0.2248, "close": 0.2249, "volume": 188.8, "quote_volume": 42.44768, "trades": 5, "taker_buy_volume": 188.8, "taker_buy_quote": 42.44768}, {"ts": 1771011420000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011480000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2251.7, "quote_volume": 506.6325, "trades": 7, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0125}, {"ts": 1771011540000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2867.5, "quote_volume": 645.1875, "trades": 3, "taker_buy_volume": 1803.5, "taker_buy_quote": 405.7875}, {"ts": 1771011600000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 992.9, "quote_volume": 223.30321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011660000, "open": 0.2248, "high": 0.2248, "low": 0.2245, "close": 0.2245, "volume": 1973.7, "quote_volume": 443.32851, "trades": 14, "taker_buy_volume": 754.3, "taker_buy_quote": 169.34035}, {"ts": 1771011720000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011780000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011840000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011900000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 44.6, "quote_volume": 10.02162, "trades": 2, "taker_buy_volume": 44.6, "taker_buy_quote": 10.02162}, {"ts": 1771011960000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 897.2, "quote_volume": 201.69056, "trades": 3, "taker_buy_volume": 897.2, "taker_buy_quote": 201.69056}, {"ts": 1771012020000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012080000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 2769.4, "quote_volume": 622.07629, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012140000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012200000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012260000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012320000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012380000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 661.1, "quote_volume": 148.48306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012440000, "open": 0.2247, "high": 0.2249, "low": 0.2247, "close": 0.2249, "volume": 2549.6, "quote_volume": 573.07897, "trades": 6, "taker_buy_volume": 2549.6, "taker_buy_quote": 573.07897}, {"ts": 1771012500000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44.5, "quote_volume": 10.0125, "trades": 2, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0125}, {"ts": 1771012620000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 532.9, "quote_volume": 119.9025, "trades": 3, "taker_buy_volume": 532.9, "taker_buy_quote": 119.9025}, {"ts": 1771012680000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 14070.4, "quote_volume": 3164.43296, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012740000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012800000, "open": 0.2248, "high": 0.2248, "low": 0.2247, "close": 0.2247, "volume": 967.0, "quote_volume": 217.29434, "trades": 9, "taker_buy_volume": 392.3, "taker_buy_quote": 88.14981}, {"ts": 1771012860000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 2228.1, "quote_volume": 500.43126, "trades": 13, "taker_buy_volume": 766.4, "taker_buy_quote": 172.13344}, {"ts": 1771012920000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 67.3, "quote_volume": 15.12231, "trades": 3, "taker_buy_volume": 67.3, "taker_buy_quote": 15.12231}, {"ts": 1771012980000, "open": 0.2248, "high": 0.2249, "low": 0.2248, "close": 0.2249, "volume": 1342.6, "quote_volume": 301.89618, "trades": 10, "taker_buy_volume": 89.2, "taker_buy_quote": 20.05662}, {"ts": 1771013040000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013100000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013160000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013220000, "open": 0.225, "high": 0.225, "low": 0.2249, "close": 0.2249, "volume": 183.3, "quote_volume": 41.22862, "trades": 4, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0125}, {"ts": 1771013280000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44.5, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0125}, {"ts": 1771013340000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 655.4, "quote_volume": 147.39946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013400000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013460000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 755.7, "quote_volume": 169.95693, "trades": 1, "taker_buy_volume": 755.7, "taker_buy_quote": 169.95693}, {"ts": 1771013520000, "open": 0.2249, "high": 0.2251, "low": 0.2249, "close": 0.225, "volume": 22090.2, "quote_volume": 4970.84684, "trades": 31, "taker_buy_volume": 21339.0, "taker_buy_quote": 4801.82684}, {"ts": 1771013580000, "open": 0.2249, "high": 0.2249, "low": 0.2247, "close": 0.2247, "volume": 45085.1, "quote_volume": 10139.55998, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013640000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013700000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013760000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 804.9, "quote_volume": 180.8285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013820000, "open": 0.2246, "high": 0.2249, "low": 0.2246, "close": 0.2247, "volume": 7819.9, "quote_volume": 1758.12894, "trades": 32, "taker_buy_volume": 7569.1, "taker_buy_quote": 1701.77418}, {"ts": 1771013880000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013940000, "open": 0.2247, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 800.3, "quote_volume": 179.83187, "trades": 2, "taker_buy_volume": 800.3, "taker_buy_quote": 179.83187}, {"ts": 1771014000000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 494.0, "quote_volume": 111.1006, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 111.1006}, {"ts": 1771014060000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 543.3, "quote_volume": 122.18817, "trades": 1, "taker_buy_volume": 543.3, "taker_buy_quote": 122.18817}, {"ts": 1771014120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1995.8, "quote_volume": 449.055, "trades": 5, "taker_buy_volume": 825.2, "taker_buy_quote": 185.67}, {"ts": 1771014180000, "open": 0.2251, "high": 0.2252, "low": 0.2251, "close": 0.2252, "volume": 5703.8, "quote_volume": 1284.10667, "trades": 18, "taker_buy_volume": 563.6, "taker_buy_quote": 126.91827}, {"ts": 1771014240000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 554.7, "quote_volume": 124.88058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014300000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 155.2, "quote_volume": 34.93552, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014360000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014420000, "open": 0.2252, "high": 0.2252, "low": 0.225, "close": 0.225, "volume": 421.5, "quote_volume": 94.85358, "trades": 14, "taker_buy_volume": 80.4, "taker_buy_quote": 18.10608}, {"ts": 1771014480000, "open": 0.2249, "high": 0.2249, "low": 0.2248, "close": 0.2248, "volume": 567.4, "quote_volume": 127.57343, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014540000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014600000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014660000, "open": 0.225, "high": 0.2252, "low": 0.225, "close": 0.2252, "volume": 5698.7, "quote_volume": 1282.37199, "trades": 8, "taker_buy_volume": 5698.7, "taker_buy_quote": 1282.37199}, {"ts": 1771014720000, "open": 0.2253, "high": 0.2253, "low": 0.225, "close": 0.225, "volume": 4681.7, "quote_volume": 1054.56157, "trades": 15, "taker_buy_volume": 2119.5, "taker_buy_quote": 477.52335}, {"ts": 1771014780000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 755.7, "quote_volume": 170.0325, "trades": 1, "taker_buy_volume": 755.7, "taker_buy_quote": 170.0325}, {"ts": 1771014840000, "open": 0.225, "high": 0.225, "low": 0.2249, "close": 0.2249, "volume": 894.2, "quote_volume": 201.1497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014900000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44.5, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0125}, {"ts": 1771014960000, "open": 0.225, "high": 0.225, "low": 0.2249, "close": 0.2249, "volume": 762.1, "quote_volume": 171.43017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015020000, "open": 0.2249, "high": 0.2249, "low": 0.2246, "close": 0.2246, "volume": 2338.2, "quote_volume": 525.40055, "trades": 9, "taker_buy_volume": 755.7, "taker_buy_quote": 169.80579}, {"ts": 1771015080000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 168.3, "quote_volume": 37.78335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015140000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 3536.9, "quote_volume": 794.03405, "trades": 12, "taker_buy_volume": 2796.9, "taker_buy_quote": 627.90405}, {"ts": 1771015200000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015260000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015320000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015380000, "open": 0.2245, "high": 0.2245, "low": 0.2231, "close": 0.2234, "volume": 50490.0, "quote_volume": 11295.4578, "trades": 96, "taker_buy_volume": 12657.5, "taker_buy_quote": 2830.18751}, {"ts": 1771015440000, "open": 0.2234, "high": 0.2234, "low": 0.2233, "close": 0.2233, "volume": 9623.6, "quote_volume": 2149.87504, "trades": 7, "taker_buy_volume": 2159.5, "taker_buy_quote": 482.4323}, {"ts": 1771015500000, "open": 0.2234, "high": 0.2234, "low": 0.2233, "close": 0.2233, "volume": 935.4, "quote_volume": 208.89041, "trades": 4, "taker_buy_volume": 155.9, "taker_buy_quote": 34.82806}, {"ts": 1771015560000, "open": 0.2233, "high": 0.2235, "low": 0.2233, "close": 0.2235, "volume": 22220.5, "quote_volume": 4964.30116, "trades": 18, "taker_buy_volume": 9958.0, "taker_buy_quote": 2224.94429}, {"ts": 1771015620000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015680000, "open": 0.2235, "high": 0.2236, "low": 0.2232, "close": 0.2234, "volume": 6617.9, "quote_volume": 1478.62018, "trades": 34, "taker_buy_volume": 1844.4, "taker_buy_quote": 412.23914}, {"ts": 1771015740000, "open": 0.2235, "high": 0.224, "low": 0.2235, "close": 0.224, "volume": 2219.6, "quote_volume": 496.94424, "trades": 36, "taker_buy_volume": 1919.1, "taker_buy_quote": 429.63224}, {"ts": 1771015800000, "open": 0.224, "high": 0.224, "low": 0.2238, "close": 0.2238, "volume": 1151.0, "quote_volume": 257.65299, "trades": 22, "taker_buy_volume": 155.5, "taker_buy_quote": 34.832}, {"ts": 1771015860000, "open": 0.2237, "high": 0.2237, "low": 0.2235, "close": 0.2235, "volume": 1455.0, "quote_volume": 325.23816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015920000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 271.0, "quote_volume": 60.5685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015980000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 7038.6, "quote_volume": 1573.15954, "trades": 7, "taker_buy_volume": 1933.6, "taker_buy_quote": 432.1596}, {"ts": 1771016040000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 150.5, "quote_volume": 33.63675, "trades": 1, "taker_buy_volume": 150.5, "taker_buy_quote": 33.63675}, {"ts": 1771016100000, "open": 0.2236, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 469.7, "quote_volume": 105.00375, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 57.6888}, {"ts": 1771016160000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 219.0, "quote_volume": 48.9465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016220000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016280000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 727.1, "quote_volume": 162.7205, "trades": 3, "taker_buy_volume": 727.1, "taker_buy_quote": 162.7205}, {"ts": 1771016340000, "open": 0.2238, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 941.9, "quote_volume": 210.75406, "trades": 3, "taker_buy_volume": 243.0, "taker_buy_quote": 54.3834}, {"ts": 1771016400000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 1012.7, "quote_volume": 226.64226, "trades": 2, "taker_buy_volume": 755.7, "taker_buy_quote": 169.12566}, {"ts": 1771016460000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 89.6, "quote_volume": 20.06592, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 20.06592}, {"ts": 1771016520000, "open": 0.2241, "high": 0.2248, "low": 0.2241, "close": 0.2246, "volume": 25541.3, "quote_volume": 5731.88307, "trades": 91, "taker_buy_volume": 23703.6, "taker_buy_quote": 5319.3485}, {"ts": 1771016580000, "open": 0.2245, "high": 0.2246, "low": 0.2244, "close": 0.2244, "volume": 5074.5, "quote_volume": 1139.49017, "trades": 18, "taker_buy_volume": 1044.5, "taker_buy_quote": 234.56582}, {"ts": 1771016640000, "open": 0.2247, "high": 0.2252, "low": 0.2247, "close": 0.2252, "volume": 2534.4, "quote_volume": 570.37773, "trades": 10, "taker_buy_volume": 1778.7, "taker_buy_quote": 400.19409}, {"ts": 1771016700000, "open": 0.2252, "high": 0.2252, "low": 0.225, "close": 0.2252, "volume": 37240.4, "quote_volume": 8384.75699, "trades": 43, "taker_buy_volume": 30704.4, "taker_buy_quote": 6913.59155}, {"ts": 1771016760000, "open": 0.2251, "high": 0.2251, "low": 0.225, "close": 0.225, "volume": 3837.2, "quote_volume": 863.39544, "trades": 11, "taker_buy_volume": 755.7, "taker_buy_quote": 170.0325}, {"ts": 1771016820000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 304.2, "quote_volume": 68.445, "trades": 1, "taker_buy_volume": 304.2, "taker_buy_quote": 68.445}, {"ts": 1771016880000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016940000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 588.5, "quote_volume": 132.47135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017000000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 681.5, "quote_volume": 153.40565, "trades": 7, "taker_buy_volume": 31.0, "taker_buy_quote": 6.9781}, {"ts": 1771017060000, "open": 0.2251, "high": 0.2254, "low": 0.2251, "close": 0.2254, "volume": 5198.9, "quote_volume": 1170.86081, "trades": 17, "taker_buy_volume": 3444.0, "taker_buy_quote": 775.53306}, {"ts": 1771017120000, "open": 0.2253, "high": 0.2256, "low": 0.2251, "close": 0.2251, "volume": 7660.4, "quote_volume": 1726.31104, "trades": 35, "taker_buy_volume": 2874.0, "taker_buy_quote": 647.94646}, {"ts": 1771017180000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017240000, "open": 0.2251, "high": 0.2254, "low": 0.2251, "close": 0.2254, "volume": 2742.1, "quote_volume": 617.75134, "trades": 9, "taker_buy_volume": 2742.1, "taker_buy_quote": 617.75134}, {"ts": 1771017300000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017360000, "open": 0.2253, "high": 0.2253, "low": 0.225, "close": 0.225, "volume": 3616.1, "quote_volume": 814.29411, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017420000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017480000, "open": 0.2249, "high": 0.2252, "low": 0.2249, "close": 0.2251, "volume": 4346.0, "quote_volume": 977.9833, "trades": 26, "taker_buy_volume": 3197.8, "taker_buy_quote": 719.58418}, {"ts": 1771017540000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 646.2, "quote_volume": 145.395, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 74.7}, {"ts": 1771017600000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017660000, "open": 0.225, "high": 0.225, "low": 0.2248, "close": 0.2248, "volume": 2805.9, "quote_volume": 631.05058, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017720000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 628.3, "quote_volume": 141.17901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017780000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 916.8, "quote_volume": 205.88096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017840000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017900000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 44.6, "quote_volume": 10.02162, "trades": 1, "taker_buy_volume": 44.6, "taker_buy_quote": 10.02162}, {"ts": 1771017960000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018020000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 834.7, "quote_volume": 187.52419, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018080000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 1515.9, "quote_volume": 340.31955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018140000, "open": 0.2244, "high": 0.2244, "low": 0.2242, "close": 0.2242, "volume": 774.5, "quote_volume": 173.75509, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018200000, "open": 0.2241, "high": 0.2241, "low": 0.224, "close": 0.2241, "volume": 831.5, "quote_volume": 186.3175, "trades": 17, "taker_buy_volume": 111.4, "taker_buy_quote": 24.96474}, {"ts": 1771018260000, "open": 0.224, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 11963.8, "quote_volume": 2679.8652, "trades": 14, "taker_buy_volume": 2540.0, "taker_buy_quote": 568.96}, {"ts": 1771018320000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 3551.6, "quote_volume": 795.91356, "trades": 9, "taker_buy_volume": 2795.9, "taker_buy_quote": 626.56119}, {"ts": 1771018380000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 46.1, "quote_volume": 10.33101, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 10.33101}, {"ts": 1771018440000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 198.2, "quote_volume": 44.41662, "trades": 1, "taker_buy_volume": 198.2, "taker_buy_quote": 44.41662}, {"ts": 1771018500000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018560000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 823.9, "quote_volume": 184.5536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018680000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018740000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018800000, "open": 0.2241, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 784.6, "quote_volume": 175.77718, "trades": 2, "taker_buy_volume": 516.8, "taker_buy_quote": 115.7632}, {"ts": 1771018860000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 614.6, "quote_volume": 137.6704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018920000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018980000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 2610.1, "quote_volume": 585.36539, "trades": 8, "taker_buy_volume": 2610.1, "taker_buy_quote": 585.36539}, {"ts": 1771019040000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019100000, "open": 0.2244, "high": 0.2245, "low": 0.2244, "close": 0.2245, "volume": 1132.4, "quote_volume": 254.21933, "trades": 7, "taker_buy_volume": 1132.4, "taker_buy_quote": 254.21933}, {"ts": 1771019160000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 321.0, "quote_volume": 72.0324, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 72.0324}, {"ts": 1771019220000, "open": 0.2243, "high": 0.2244, "low": 0.2243, "close": 0.2244, "volume": 2223.4, "quote_volume": 498.72462, "trades": 8, "taker_buy_volume": 1048.2, "taker_buy_quote": 235.12726}, {"ts": 1771019280000, "open": 0.2244, "high": 0.2245, "low": 0.2244, "close": 0.2245, "volume": 666.2, "quote_volume": 149.53501, "trades": 2, "taker_buy_volume": 666.2, "taker_buy_quote": 149.53501}, {"ts": 1771019340000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 5658.2, "quote_volume": 1270.28717, "trades": 27, "taker_buy_volume": 1302.2, "taker_buy_quote": 292.36517}, {"ts": 1771019400000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 467.4, "quote_volume": 104.95307, "trades": 2, "taker_buy_volume": 467.4, "taker_buy_quote": 104.95307}, {"ts": 1771019460000, "open": 0.2245, "high": 0.2246, "low": 0.2244, "close": 0.2245, "volume": 6013.8, "quote_volume": 1350.05515, "trades": 12, "taker_buy_volume": 2558.7, "taker_buy_quote": 574.59976}, {"ts": 1771019520000, "open": 0.2245, "high": 0.2245, "low": 0.2243, "close": 0.2243, "volume": 1634.6, "quote_volume": 366.74696, "trades": 6, "taker_buy_volume": 408.0, "taker_buy_quote": 91.596}, {"ts": 1771019580000, "open": 0.2243, "high": 0.2243, "low": 0.2242, "close": 0.2242, "volume": 874.6, "quote_volume": 196.14074, "trades": 4, "taker_buy_volume": 554.2, "taker_buy_quote": 124.30706}, {"ts": 1771019640000, "open": 0.2242, "high": 0.2247, "low": 0.2242, "close": 0.2247, "volume": 2342.7, "quote_volume": 526.1076, "trades": 12, "taker_buy_volume": 1529.4, "taker_buy_quote": 343.35909}, {"ts": 1771019700000, "open": 0.2246, "high": 0.2247, "low": 0.2246, "close": 0.2247, "volume": 848.1, "quote_volume": 190.54227, "trades": 3, "taker_buy_volume": 590.1, "taker_buy_quote": 132.59547}, {"ts": 1771019760000, "open": 0.2247, "high": 0.2248, "low": 0.2246, "close": 0.2248, "volume": 1406.4, "quote_volume": 316.02714, "trades": 6, "taker_buy_volume": 584.2, "taker_buy_quote": 131.29159}, {"ts": 1771019820000, "open": 0.2247, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 1951.2, "quote_volume": 438.46699, "trades": 6, "taker_buy_volume": 1148.7, "taker_buy_quote": 258.14524}, {"ts": 1771019880000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 1106.7, "quote_volume": 248.78616, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 62.4944}, {"ts": 1771019940000, "open": 0.2248, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 1323.7, "quote_volume": 297.60588, "trades": 8, "taker_buy_volume": 1323.7, "taker_buy_quote": 297.60588}, {"ts": 1771020000000, "open": 0.2251, "high": 0.2253, "low": 0.2251, "close": 0.2252, "volume": 1129.9, "quote_volume": 254.47755, "trades": 8, "taker_buy_volume": 1129.9, "taker_buy_quote": 254.47755}, {"ts": 1771020060000, "open": 0.2252, "high": 0.2252, "low": 0.225, "close": 0.2251, "volume": 6520.9, "quote_volume": 1467.63614, "trades": 12, "taker_buy_volume": 285.9, "taker_buy_quote": 64.35609}, {"ts": 1771020120000, "open": 0.2251, "high": 0.2251, "low": 0.2247, "close": 0.2247, "volume": 2132.2, "quote_volume": 479.48522, "trades": 10, "taker_buy_volume": 62.6, "taker_buy_quote": 14.09126}, {"ts": 1771020180000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 1096.2, "quote_volume": 246.23362, "trades": 9, "taker_buy_volume": 754.6, "taker_buy_quote": 169.48316}, {"ts": 1771020240000, "open": 0.2247, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 844.8, "quote_volume": 189.83101, "trades": 5, "taker_buy_volume": 844.8, "taker_buy_quote": 189.83101}, {"ts": 1771020300000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020360000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 420.5, "quote_volume": 94.57045, "trades": 12, "taker_buy_volume": 44.5, "taker_buy_quote": 10.00805}, {"ts": 1771020420000, "open": 0.2248, "high": 0.2249, "low": 0.2248, "close": 0.2249, "volume": 241.2, "quote_volume": 54.23994, "trades": 2, "taker_buy_volume": 181.8, "taker_buy_quote": 40.88682}, {"ts": 1771020480000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 769.4, "quote_volume": 172.96112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020540000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020600000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 657.5, "quote_volume": 147.87175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020660000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 433.2, "quote_volume": 97.42668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020720000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020780000, "open": 0.2245, "high": 0.2245, "low": 0.2244, "close": 0.2244, "volume": 517.8, "quote_volume": 116.24348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020840000, "open": 0.2244, "high": 0.2244, "low": 0.2238, "close": 0.2238, "volume": 5038.6, "quote_volume": 1128.88234, "trades": 15, "taker_buy_volume": 1027.9, "taker_buy_quote": 230.27682}, {"ts": 1771020900000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020960000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021020000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021080000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021140000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021200000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021260000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021320000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021380000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 44.1, "quote_volume": 9.85635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021440000, "open": 0.2235, "high": 0.2239, "low": 0.2235, "close": 0.2239, "volume": 3380.9, "quote_volume": 756.34457, "trades": 6, "taker_buy_volume": 3355.7, "taker_buy_quote": 750.71237}, {"ts": 1771021500000, "open": 0.2239, "high": 0.2239, "low": 0.2237, "close": 0.2237, "volume": 2309.4, "quote_volume": 516.82316, "trades": 8, "taker_buy_volume": 530.0, "taker_buy_quote": 118.667}, {"ts": 1771021560000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.2239, "volume": 1523.0, "quote_volume": 341.10355, "trades": 8, "taker_buy_volume": 68.0, "taker_buy_quote": 15.2252}, {"ts": 1771021620000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021680000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 38.0, "quote_volume": 8.5082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021740000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 1538.8, "quote_volume": 344.66641, "trades": 9, "taker_buy_volume": 1290.9, "taker_buy_quote": 289.1616}, {"ts": 1771021800000, "open": 0.224, "high": 0.224, "low": 0.2238, "close": 0.2238, "volume": 4289.7, "quote_volume": 960.52788, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021860000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021920000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 745.5, "quote_volume": 167.1411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021980000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022040000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022100000, "open": 0.2241, "high": 0.2241, "low": 0.2236, "close": 0.2236, "volume": 770.8, "quote_volume": 172.61103, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022160000, "open": 0.2234, "high": 0.2236, "low": 0.2234, "close": 0.2236, "volume": 2586.8, "quote_volume": 577.98093, "trades": 4, "taker_buy_volume": 755.7, "taker_buy_quote": 168.89895}, {"ts": 1771022220000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022280000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022340000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 187.1, "quote_volume": 41.81685, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022400000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022460000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022520000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 755.7, "quote_volume": 168.82338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022580000, "open": 0.2235, "high": 0.2235, "low": 0.2229, "close": 0.2232, "volume": 30696.9, "quote_volume": 6850.20866, "trades": 41, "taker_buy_volume": 1360.8, "taker_buy_quote": 303.63194}, {"ts": 1771022640000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022700000, "open": 0.223, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 254.1, "quote_volume": 56.65981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022760000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022820000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022880000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022940000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023000000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023060000, "open": 0.2232, "high": 0.2232, "low": 0.2228, "close": 0.2228, "volume": 12464.9, "quote_volume": 2778.54179, "trades": 11, "taker_buy_volume": 1032.5, "taker_buy_quote": 230.454}, {"ts": 1771023120000, "open": 0.2227, "high": 0.2229, "low": 0.2227, "close": 0.2229, "volume": 4131.1, "quote_volume": 920.66655, "trades": 14, "taker_buy_volume": 3860.6, "taker_buy_quote": 860.4262}, {"ts": 1771023180000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023240000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023300000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023360000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023420000, "open": 0.2226, "high": 0.2226, "low": 0.2225, "close": 0.2225, "volume": 3661.9, "quote_volume": 814.86292, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023480000, "open": 0.2225, "high": 0.2226, "low": 0.2225, "close": 0.2226, "volume": 2699.9, "quote_volume": 600.73455, "trades": 8, "taker_buy_volume": 2699.9, "taker_buy_quote": 600.73455}, {"ts": 1771023540000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 551.6, "quote_volume": 122.78616, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 122.78616}, {"ts": 1771023600000, "open": 0.2227, "high": 0.2229, "low": 0.2227, "close": 0.2229, "volume": 2867.4, "quote_volume": 638.71188, "trades": 8, "taker_buy_volume": 2225.4, "taker_buy_quote": 495.61008}, {"ts": 1771023660000, "open": 0.2227, "high": 0.2227, "low": 0.2225, "close": 0.2225, "volume": 3346.0, "quote_volume": 744.58695, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023720000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023780000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023840000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 551.6, "quote_volume": 122.78616, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 122.78616}, {"ts": 1771023900000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023960000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2226, "volume": 1327.0, "quote_volume": 295.14577, "trades": 18, "taker_buy_volume": 924.2, "taker_buy_quote": 205.56305}, {"ts": 1771024020000, "open": 0.2227, "high": 0.2228, "low": 0.2227, "close": 0.2228, "volume": 346.4, "quote_volume": 77.15622, "trades": 8, "taker_buy_volume": 346.4, "taker_buy_quote": 77.15622}, {"ts": 1771024080000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 3677.1, "quote_volume": 819.25788, "trades": 6, "taker_buy_volume": 3677.1, "taker_buy_quote": 819.25788}, {"ts": 1771024140000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024200000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 417.0, "quote_volume": 92.8659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024260000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 189.8, "quote_volume": 42.28744, "trades": 2, "taker_buy_volume": 23.7, "taker_buy_quote": 5.28036}, {"ts": 1771024320000, "open": 0.2228, "high": 0.2228, "low": 0.2226, "close": 0.2226, "volume": 1451.0, "quote_volume": 323.14288, "trades": 5, "taker_buy_volume": 396.2, "taker_buy_quote": 88.27336}, {"ts": 1771024380000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024440000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 352.6, "quote_volume": 78.4535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024500000, "open": 0.2227, "high": 0.2228, "low": 0.2226, "close": 0.2226, "volume": 1828.4, "quote_volume": 407.1256, "trades": 14, "taker_buy_volume": 641.6, "taker_buy_quote": 142.83366}, {"ts": 1771024560000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 71.1, "quote_volume": 15.81975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024620000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024680000, "open": 0.2226, "high": 0.2226, "low": 0.2223, "close": 0.2225, "volume": 3169.2, "quote_volume": 704.90293, "trades": 19, "taker_buy_volume": 2365.8, "taker_buy_quote": 526.16954}, {"ts": 1771024740000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024800000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024860000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024920000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024980000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025040000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025100000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 45.1, "quote_volume": 10.03475, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.03475}, {"ts": 1771025160000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025220000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 45.1, "quote_volume": 10.03926, "trades": 2, "taker_buy_volume": 45.1, "taker_buy_quote": 10.03926}, {"ts": 1771025280000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 127.4, "quote_volume": 28.37198, "trades": 8, "taker_buy_volume": 127.4, "taker_buy_quote": 28.37198}, {"ts": 1771025340000, "open": 0.2228, "high": 0.2228, "low": 0.2225, "close": 0.2225, "volume": 834.3, "quote_volume": 185.82432, "trades": 3, "taker_buy_volume": 641.9, "taker_buy_quote": 143.01532}, {"ts": 1771025400000, "open": 0.2226, "high": 0.2226, "low": 0.2224, "close": 0.2224, "volume": 2002.3, "quote_volume": 445.58957, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025460000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025520000, "open": 0.2223, "high": 0.2225, "low": 0.2223, "close": 0.2225, "volume": 2441.7, "quote_volume": 542.94344, "trades": 10, "taker_buy_volume": 2070.6, "taker_buy_quote": 460.44791}, {"ts": 1771025580000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025640000, "open": 0.2225, "high": 0.2226, "low": 0.2225, "close": 0.2226, "volume": 73.9, "quote_volume": 16.44726, "trades": 4, "taker_buy_volume": 73.9, "taker_buy_quote": 16.44726}, {"ts": 1771025700000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 916.6, "quote_volume": 204.03516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025760000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025820000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025880000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 587.8, "quote_volume": 130.72672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025940000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026000000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 240.8, "quote_volume": 53.52984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026060000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026120000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026180000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 253.0, "quote_volume": 56.2672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026240000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 783.6, "quote_volume": 174.11592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026300000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 287.9, "quote_volume": 63.99566, "trades": 10, "taker_buy_volume": 242.8, "taker_buy_quote": 53.97444}, {"ts": 1771026360000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026420000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026480000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026540000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026600000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026660000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026720000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026780000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 443.2, "quote_volume": 98.47904, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026840000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 478.4, "quote_volume": 106.30048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026900000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 658.0, "quote_volume": 146.1418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026960000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027020000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027080000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027140000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027200000, "open": 0.2221, "high": 0.2224, "low": 0.2221, "close": 0.2224, "volume": 263.1, "quote_volume": 58.48863, "trades": 6, "taker_buy_volume": 135.3, "taker_buy_quote": 30.07719}, {"ts": 1771027260000, "open": 0.2222, "high": 0.2223, "low": 0.2219, "close": 0.2222, "volume": 16890.1, "quote_volume": 3750.91479, "trades": 65, "taker_buy_volume": 7258.4, "taker_buy_quote": 1612.491}, {"ts": 1771027320000, "open": 0.2219, "high": 0.2219, "low": 0.2214, "close": 0.2218, "volume": 8617.4, "quote_volume": 1910.08143, "trades": 56, "taker_buy_volume": 1814.0, "taker_buy_quote": 402.1765}, {"ts": 1771027380000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 596.8, "quote_volume": 132.37024, "trades": 4, "taker_buy_volume": 596.8, "taker_buy_quote": 132.37024}, {"ts": 1771027440000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 45.2, "quote_volume": 10.02988, "trades": 2, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02988}, {"ts": 1771027500000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027560000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027620000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 132.8, "quote_volume": 29.46832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027680000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 698.3, "quote_volume": 154.95277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027740000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027800000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027860000, "open": 0.2217, "high": 0.2217, "low": 0.2216, "close": 0.2216, "volume": 1650.0, "quote_volume": 365.7259, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027920000, "open": 0.2217, "high": 0.2219, "low": 0.2212, "close": 0.2217, "volume": 9318.6, "quote_volume": 2064.10217, "trades": 36, "taker_buy_volume": 3116.5, "taker_buy_quote": 690.82554}, {"ts": 1771027980000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 171.9, "quote_volume": 38.09304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028040000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 90.4, "quote_volume": 20.0462, "trades": 3, "taker_buy_volume": 90.4, "taker_buy_quote": 20.0462}, {"ts": 1771028100000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028160000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028220000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 372.3, "quote_volume": 82.53891, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028280000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028340000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2219, "volume": 3839.6, "quote_volume": 851.73608, "trades": 13, "taker_buy_volume": 3839.6, "taker_buy_quote": 851.73608}, {"ts": 1771028400000, "open": 0.2219, "high": 0.2219, "low": 0.2218, "close": 0.2218, "volume": 878.3, "quote_volume": 194.87667, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 40.1458}, {"ts": 1771028460000, "open": 0.2219, "high": 0.222, "low": 0.2219, "close": 0.222, "volume": 2544.7, "quote_volume": 564.86824, "trades": 5, "taker_buy_volume": 2544.7, "taker_buy_quote": 564.86824}, {"ts": 1771028520000, "open": 0.2221, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 1237.9, "quote_volume": 275.05686, "trades": 14, "taker_buy_volume": 598.0, "taker_buy_quote": 132.87108}, {"ts": 1771028580000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 45.0, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0035}, {"ts": 1771028640000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 287.9, "quote_volume": 63.97138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028700000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 594.8, "quote_volume": 132.16456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028760000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 2034.8, "quote_volume": 452.13256, "trades": 5, "taker_buy_volume": 551.6, "taker_buy_quote": 122.56552}, {"ts": 1771028820000, "open": 0.2222, "high": 0.2224, "low": 0.2222, "close": 0.2224, "volume": 1455.5, "quote_volume": 323.48079, "trades": 7, "taker_buy_volume": 641.8, "taker_buy_quote": 142.67665}, {"ts": 1771028880000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 634.6, "quote_volume": 141.13504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028940000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029000000, "open": 0.2224, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 596.7, "quote_volume": 132.71059, "trades": 3, "taker_buy_volume": 596.7, "taker_buy_quote": 132.71059}, {"ts": 1771029060000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 45.1, "quote_volume": 10.03926, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.03926}, {"ts": 1771029120000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 439.7, "quote_volume": 97.87722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029180000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029240000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 47.8, "quote_volume": 10.6355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029300000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 310.4, "quote_volume": 69.03296, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029360000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 486.7, "quote_volume": 108.19341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029420000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 68.2, "quote_volume": 15.16768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029480000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029540000, "open": 0.2225, "high": 0.2226, "low": 0.2225, "close": 0.2226, "volume": 210.1, "quote_volume": 46.76375, "trades": 7, "taker_buy_volume": 210.1, "taker_buy_quote": 46.76375}, {"ts": 1771029600000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029660000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029720000, "open": 0.2227, "high": 0.2229, "low": 0.2227, "close": 0.2229, "volume": 135.0, "quote_volume": 30.078, "trades": 4, "taker_buy_volume": 135.0, "taker_buy_quote": 30.078}, {"ts": 1771029780000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 511.8, "quote_volume": 114.08022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029840000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 696.8, "quote_volume": 155.3864, "trades": 2, "taker_buy_volume": 696.8, "taker_buy_quote": 155.3864}, {"ts": 1771029900000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029960000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 255.3, "quote_volume": 56.9319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030020000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 568.9, "quote_volume": 126.92159, "trades": 4, "taker_buy_volume": 44.9, "taker_buy_quote": 10.01719}, {"ts": 1771030080000, "open": 0.2232, "high": 0.2238, "low": 0.2232, "close": 0.2235, "volume": 26361.3, "quote_volume": 5891.39048, "trades": 40, "taker_buy_volume": 24075.3, "taker_buy_quote": 5380.28894}, {"ts": 1771030140000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 1031.1, "quote_volume": 230.55396, "trades": 2, "taker_buy_volume": 1031.1, "taker_buy_quote": 230.55396}, {"ts": 1771030200000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030260000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 756.2, "quote_volume": 169.08632, "trades": 2, "taker_buy_volume": 756.2, "taker_buy_quote": 169.08632}, {"ts": 1771030320000, "open": 0.2237, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 1827.1, "quote_volume": 408.9012, "trades": 22, "taker_buy_volume": 1827.1, "taker_buy_quote": 408.9012}, {"ts": 1771030380000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 599.5, "quote_volume": 134.22805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030440000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 30.0, "quote_volume": 6.714, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 6.714}, {"ts": 1771030500000, "open": 0.2237, "high": 0.2237, "low": 0.2227, "close": 0.2231, "volume": 59920.7, "quote_volume": 13374.06997, "trades": 68, "taker_buy_volume": 981.9, "taker_buy_quote": 219.01651}, {"ts": 1771030560000, "open": 0.223, "high": 0.2231, "low": 0.223, "close": 0.2231, "volume": 992.8, "quote_volume": 221.40661, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030620000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 78.1, "quote_volume": 17.42411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030680000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030740000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 336.8, "quote_volume": 75.1064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030800000, "open": 0.2229, "high": 0.2229, "low": 0.2226, "close": 0.2226, "volume": 1838.7, "quote_volume": 409.51201, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030860000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 2760.1, "quote_volume": 614.05828, "trades": 12, "taker_buy_volume": 609.2, "taker_buy_quote": 135.547}, {"ts": 1771030920000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 753.2, "quote_volume": 167.587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030980000, "open": 0.2225, "high": 0.2226, "low": 0.2225, "close": 0.2225, "volume": 2926.4, "quote_volume": 651.20027, "trades": 8, "taker_buy_volume": 689.3, "taker_buy_quote": 153.36925}, {"ts": 1771031040000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031100000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031160000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 3535.3, "quote_volume": 786.60425, "trades": 10, "taker_buy_volume": 1558.1, "taker_buy_quote": 346.67725}, {"ts": 1771031220000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031280000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 1757.9, "quote_volume": 391.13275, "trades": 5, "taker_buy_volume": 153.0, "taker_buy_quote": 34.0425}, {"ts": 1771031340000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031400000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 526.7, "quote_volume": 117.13808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031460000, "open": 0.2223, "high": 0.2226, "low": 0.2223, "close": 0.2224, "volume": 10082.3, "quote_volume": 2242.68938, "trades": 24, "taker_buy_volume": 4004.7, "taker_buy_quote": 891.00043}, {"ts": 1771031520000, "open": 0.2223, "high": 0.2225, "low": 0.2223, "close": 0.2224, "volume": 9437.4, "quote_volume": 2098.50383, "trades": 27, "taker_buy_volume": 6974.4, "taker_buy_quote": 1550.90678}, {"ts": 1771031580000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2225, "volume": 3063.5, "quote_volume": 681.40068, "trades": 8, "taker_buy_volume": 2485.8, "taker_buy_quote": 552.86243}, {"ts": 1771031640000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 1318.7, "quote_volume": 293.41075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031700000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 5723.6, "quote_volume": 1273.05644, "trades": 13, "taker_buy_volume": 1528.7, "taker_buy_quote": 340.02543}, {"ts": 1771031760000, "open": 0.2224, "high": 0.2224, "low": 0.2223, "close": 0.2223, "volume": 1177.6, "quote_volume": 261.79848, "trades": 6, "taker_buy_volume": 806.2, "taker_buy_quote": 179.21826}, {"ts": 1771031820000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2223, "volume": 3119.5, "quote_volume": 693.63917, "trades": 7, "taker_buy_volume": 2294.8, "taker_buy_quote": 510.30836}, {"ts": 1771031880000, "open": 0.2224, "high": 0.2229, "low": 0.2224, "close": 0.2229, "volume": 8165.3, "quote_volume": 1818.34787, "trades": 29, "taker_buy_volume": 6255.9, "taker_buy_quote": 1393.17965}, {"ts": 1771031940000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 204.6, "quote_volume": 45.60534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032000000, "open": 0.2229, "high": 0.2229, "low": 0.2228, "close": 0.2229, "volume": 11591.5, "quote_volume": 2583.01386, "trades": 11, "taker_buy_volume": 10607.4, "taker_buy_quote": 2363.73313}, {"ts": 1771032060000, "open": 0.2229, "high": 0.2229, "low": 0.2226, "close": 0.2226, "volume": 6586.7, "quote_volume": 1467.04336, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032120000, "open": 0.2226, "high": 0.2227, "low": 0.2226, "close": 0.2227, "volume": 179.6, "quote_volume": 39.98286, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 8.6853}, {"ts": 1771032180000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032240000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032300000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032360000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 169.2, "quote_volume": 37.647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032420000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032480000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032540000, "open": 0.2227, "high": 0.223, "low": 0.2227, "close": 0.2229, "volume": 8116.6, "quote_volume": 1808.93196, "trades": 31, "taker_buy_volume": 4857.0, "taker_buy_quote": 1082.44266}, {"ts": 1771032600000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 159.9, "quote_volume": 35.64171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032660000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 733.2, "quote_volume": 163.35696, "trades": 3, "taker_buy_volume": 482.7, "taker_buy_quote": 107.54556}, {"ts": 1771032720000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032780000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 727.3, "quote_volume": 161.96971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032840000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 3396.1, "quote_volume": 756.65108, "trades": 9, "taker_buy_volume": 3023.6, "taker_buy_quote": 673.65808}, {"ts": 1771032900000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032960000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 9058.7, "quote_volume": 2018.16804, "trades": 26, "taker_buy_volume": 6319.3, "taker_buy_quote": 1407.88488}, {"ts": 1771033020000, "open": 0.2227, "high": 0.2227, "low": 0.2226, "close": 0.2226, "volume": 1526.6, "quote_volume": 339.96673, "trades": 15, "taker_buy_volume": 551.6, "taker_buy_quote": 122.84132}, {"ts": 1771033080000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033140000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033200000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033260000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 553.0, "quote_volume": 123.0425, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033320000, "open": 0.2226, "high": 0.2226, "low": 0.2225, "close": 0.2225, "volume": 3295.4, "quote_volume": 733.28166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033380000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033440000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 551.6, "quote_volume": 122.731, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 122.731}, {"ts": 1771033500000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033560000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 551.6, "quote_volume": 122.78616, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 122.78616}, {"ts": 1771033620000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 45.0, "quote_volume": 10.0215, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0215}, {"ts": 1771033680000, "open": 0.2227, "high": 0.2229, "low": 0.2227, "close": 0.2229, "volume": 3158.7, "quote_volume": 703.76286, "trades": 14, "taker_buy_volume": 2236.3, "taker_buy_quote": 498.25214}, {"ts": 1771033740000, "open": 0.2229, "high": 0.2229, "low": 0.2228, "close": 0.2228, "volume": 1923.0, "quote_volume": 428.52214, "trades": 12, "taker_buy_volume": 1073.5, "taker_buy_quote": 239.22799}, {"ts": 1771033800000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033860000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033920000, "open": 0.2229, "high": 0.2229, "low": 0.2218, "close": 0.2221, "volume": 71181.2, "quote_volume": 15817.43224, "trades": 84, "taker_buy_volume": 11179.8, "taker_buy_quote": 2483.29778}, {"ts": 1771033980000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 2384.7, "quote_volume": 529.64187, "trades": 3, "taker_buy_volume": 2236.5, "taker_buy_quote": 496.72665}, {"ts": 1771034040000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 703.1, "quote_volume": 156.0882, "trades": 2, "taker_buy_volume": 703.1, "taker_buy_quote": 156.0882}, {"ts": 1771034100000, "open": 0.2219, "high": 0.2219, "low": 0.2218, "close": 0.2218, "volume": 1120.4, "quote_volume": 248.59665, "trades": 6, "taker_buy_volume": 551.6, "taker_buy_quote": 122.40004}, {"ts": 1771034160000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034220000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034280000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 551.6, "quote_volume": 122.34488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034340000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034400000, "open": 0.2217, "high": 0.222, "low": 0.2217, "close": 0.2219, "volume": 17094.2, "quote_volume": 3791.44464, "trades": 39, "taker_buy_volume": 13795.2, "taker_buy_quote": 3059.7213}, {"ts": 1771034460000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 582.1, "quote_volume": 129.05157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034520000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 277.9, "quote_volume": 61.61043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034580000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 447.0, "quote_volume": 99.15638, "trades": 5, "taker_buy_volume": 447.0, "taker_buy_quote": 99.15638}, {"ts": 1771034640000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 317.2, "quote_volume": 70.38668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034700000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 825.1, "quote_volume": 183.08969, "trades": 4, "taker_buy_volume": 551.6, "taker_buy_quote": 122.40004}, {"ts": 1771034760000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034820000, "open": 0.2219, "high": 0.222, "low": 0.2219, "close": 0.222, "volume": 206.6, "quote_volume": 45.8526, "trades": 3, "taker_buy_volume": 80.6, "taker_buy_quote": 17.8932}, {"ts": 1771034880000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034940000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035000000, "open": 0.222, "high": 0.2221, "low": 0.222, "close": 0.2221, "volume": 17486.7, "quote_volume": 3882.07714, "trades": 15, "taker_buy_volume": 17234.5, "taker_buy_quote": 3826.06352}, {"ts": 1771035060000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035120000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035180000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035240000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 1327.4, "quote_volume": 294.79871, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035300000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035360000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035420000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 748.0, "quote_volume": 166.1308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035480000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035540000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035600000, "open": 0.2219, "high": 0.2219, "low": 0.2218, "close": 0.2218, "volume": 1466.9, "quote_volume": 325.43902, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035660000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 200.2, "quote_volume": 44.38434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035720000, "open": 0.2216, "high": 0.2216, "low": 0.2215, "close": 0.2215, "volume": 1351.7, "quote_volume": 299.50796, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035780000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035840000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035900000, "open": 0.2215, "high": 0.2217, "low": 0.2215, "close": 0.2217, "volume": 6882.0, "quote_volume": 1524.75741, "trades": 6, "taker_buy_volume": 6882.0, "taker_buy_quote": 1524.75741}, {"ts": 1771035960000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 45.2, "quote_volume": 10.02084, "trades": 2, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02084}, {"ts": 1771036020000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2218, "volume": 4027.6, "quote_volume": 893.41912, "trades": 16, "taker_buy_volume": 90.4, "taker_buy_quote": 20.05524}, {"ts": 1771036080000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 623.8, "quote_volume": 138.29646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036140000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 275.0, "quote_volume": 60.9675, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 60.9675}, {"ts": 1771036200000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036260000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036320000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036380000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 297.0, "quote_volume": 65.8746, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 65.8746}, {"ts": 1771036440000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036500000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 621.6, "quote_volume": 137.93304, "trades": 3, "taker_buy_volume": 596.8, "taker_buy_quote": 132.42992}, {"ts": 1771036560000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036620000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036680000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 615.3, "quote_volume": 136.53507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036740000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 294.5, "quote_volume": 65.34955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036800000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 59.1, "quote_volume": 13.10247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036860000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 701.1, "quote_volume": 155.43387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036920000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036980000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 190.6, "quote_volume": 42.23696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037040000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037100000, "open": 0.2216, "high": 0.2216, "low": 0.2215, "close": 0.2215, "volume": 1290.0, "quote_volume": 285.79016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037160000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037220000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 135.0, "quote_volume": 29.889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037280000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2215, "volume": 767.5, "quote_volume": 169.94609, "trades": 2, "taker_buy_volume": 767.5, "taker_buy_quote": 169.94609}, {"ts": 1771037340000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037400000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037460000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037520000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2215, "volume": 5043.7, "quote_volume": 1117.16486, "trades": 17, "taker_buy_volume": 4599.9, "taker_buy_quote": 1018.90754}, {"ts": 1771037580000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037640000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 311.3, "quote_volume": 68.95295, "trades": 8, "taker_buy_volume": 311.3, "taker_buy_quote": 68.95295}, {"ts": 1771037700000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037760000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 698.8, "quote_volume": 154.7842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037820000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037880000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037940000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038000000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038060000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038120000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 1267.2, "quote_volume": 281.06044, "trades": 9, "taker_buy_volume": 90.4, "taker_buy_quote": 20.0462}, {"ts": 1771038180000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 12777.9, "quote_volume": 2830.37992, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038240000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038300000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038360000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 45.2, "quote_volume": 10.02536, "trades": 2, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02536}, {"ts": 1771038420000, "open": 0.2217, "high": 0.2218, "low": 0.2216, "close": 0.2218, "volume": 864.5, "quote_volume": 191.64263, "trades": 7, "taker_buy_volume": 127.1, "taker_buy_quote": 28.19078}, {"ts": 1771038480000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038540000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038600000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038660000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 28.5, "quote_volume": 6.32415, "trades": 1, "taker_buy_volume": 28.5, "taker_buy_quote": 6.32415}, {"ts": 1771038720000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038780000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038840000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 2530.8, "quote_volume": 561.07836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038900000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038960000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 222.0, "quote_volume": 49.2396, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 49.2396}, {"ts": 1771039020000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039080000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 622.9, "quote_volume": 138.03464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039140000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 1067.2, "quote_volume": 236.3848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039200000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039260000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039320000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039380000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039440000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039500000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039560000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039620000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 3358.1, "quote_volume": 743.53061, "trades": 7, "taker_buy_volume": 2785.1, "taker_buy_quote": 616.66841}, {"ts": 1771039680000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039740000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 285.4, "quote_volume": 63.18756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039800000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039860000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 27.2, "quote_volume": 6.01936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039920000, "open": 0.2214, "high": 0.2217, "low": 0.2214, "close": 0.2217, "volume": 1809.4, "quote_volume": 400.79943, "trades": 22, "taker_buy_volume": 1809.4, "taker_buy_quote": 400.79943}, {"ts": 1771039980000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2218, "volume": 5008.2, "quote_volume": 1110.68129, "trades": 13, "taker_buy_volume": 2716.7, "taker_buy_quote": 602.55541}, {"ts": 1771040040000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45.2, "quote_volume": 10.0344, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 10.0344}, {"ts": 1771040160000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 288.6, "quote_volume": 64.0692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040220000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 32.0, "quote_volume": 7.1008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040280000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 239.9, "quote_volume": 53.23381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040340000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040400000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040460000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45.2, "quote_volume": 10.0344, "trades": 2, "taker_buy_volume": 45.2, "taker_buy_quote": 10.0344}, {"ts": 1771040520000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040580000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040640000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040700000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040760000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 798.2, "quote_volume": 177.2004, "trades": 3, "taker_buy_volume": 596.8, "taker_buy_quote": 132.4896}, {"ts": 1771040820000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040880000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040940000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041000000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041060000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041120000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041180000, "open": 0.222, "high": 0.2222, "low": 0.222, "close": 0.2222, "volume": 1037.0, "quote_volume": 230.33688, "trades": 7, "taker_buy_volume": 1037.0, "taker_buy_quote": 230.33688}, {"ts": 1771041240000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041300000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041360000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 45.0, "quote_volume": 10.0035, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0035}, {"ts": 1771041420000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041480000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041540000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041600000, "open": 0.2221, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 666.5, "quote_volume": 148.04712, "trades": 8, "taker_buy_volume": 174.7, "taker_buy_quote": 38.81834}, {"ts": 1771041660000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041720000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041780000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041840000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 395.0, "quote_volume": 87.769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041900000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041960000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 45.1, "quote_volume": 10.02573, "trades": 2, "taker_buy_volume": 45.1, "taker_buy_quote": 10.02573}, {"ts": 1771042020000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 1313.3, "quote_volume": 291.92158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042080000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 899.2, "quote_volume": 199.89216, "trades": 2, "taker_buy_volume": 899.2, "taker_buy_quote": 199.89216}, {"ts": 1771042140000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 179.0, "quote_volume": 39.7917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042200000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042260000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042320000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 1123.5, "quote_volume": 249.72332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042380000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 70.5, "quote_volume": 15.65805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042440000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042500000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042560000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 474.3, "quote_volume": 105.34203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042620000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042680000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042740000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 320.6, "quote_volume": 71.20526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042800000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 357.8, "quote_volume": 79.40987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042860000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042920000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042980000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043040000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 221.3, "quote_volume": 49.08434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043100000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 628.3, "quote_volume": 139.41977, "trades": 3, "taker_buy_volume": 628.3, "taker_buy_quote": 139.41977}, {"ts": 1771043160000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45.2, "quote_volume": 10.0344, "trades": 2, "taker_buy_volume": 45.2, "taker_buy_quote": 10.0344}, {"ts": 1771043220000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 45.2, "quote_volume": 10.03892, "trades": 2, "taker_buy_volume": 45.2, "taker_buy_quote": 10.03892}, {"ts": 1771043280000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043340000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043400000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043460000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043520000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 45.1, "quote_volume": 10.02122, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.02122}, {"ts": 1771043580000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043640000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043700000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043760000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043820000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043880000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043940000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 29.8, "quote_volume": 6.61262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044000000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 64.9, "quote_volume": 14.42078, "trades": 2, "taker_buy_volume": 64.9, "taker_buy_quote": 14.42078}, {"ts": 1771044060000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044120000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044180000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044240000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044300000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044360000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044420000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044480000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044540000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044600000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044660000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044720000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044780000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044840000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044900000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 144.8, "quote_volume": 32.18904, "trades": 2, "taker_buy_volume": 144.8, "taker_buy_quote": 32.18904}, {"ts": 1771044960000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045020000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045080000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045140000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045200000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 125.1, "quote_volume": 27.79722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045260000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045320000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045380000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045440000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045500000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045560000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045620000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 219.1, "quote_volume": 48.66211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045680000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045740000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045800000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045860000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045920000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045980000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2224, "volume": 2691.0, "quote_volume": 598.47049, "trades": 6, "taker_buy_volume": 2691.0, "taker_buy_quote": 598.47049}, {"ts": 1771046040000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046100000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046160000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046220000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046280000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 15252.6, "quote_volume": 3390.1469, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046340000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 789.8, "quote_volume": 175.41458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046400000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 196.1, "quote_volume": 43.5342, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046460000, "open": 0.222, "high": 0.222, "low": 0.2218, "close": 0.2218, "volume": 1846.9, "quote_volume": 409.91959, "trades": 12, "taker_buy_volume": 551.6, "taker_buy_quote": 122.4552}, {"ts": 1771046520000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046580000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046640000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 551.6, "quote_volume": 122.40004, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 122.40004}, {"ts": 1771046700000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 596.8, "quote_volume": 132.4896, "trades": 2, "taker_buy_volume": 596.8, "taker_buy_quote": 132.4896}, {"ts": 1771046760000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046820000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046880000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046940000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047000000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047060000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 162.9, "quote_volume": 36.14751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047120000, "open": 0.2219, "high": 0.2219, "low": 0.2217, "close": 0.2218, "volume": 5835.6, "quote_volume": 1294.22854, "trades": 19, "taker_buy_volume": 3132.9, "taker_buy_quote": 694.88721}, {"ts": 1771047180000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047240000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047300000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047360000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 614.1, "quote_volume": 136.14597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047420000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 248.1, "quote_volume": 55.00377, "trades": 1, "taker_buy_volume": 248.1, "taker_buy_quote": 55.00377}, {"ts": 1771047480000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047540000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047600000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 351.6, "quote_volume": 77.91456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047660000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047720000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047780000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 351.5, "quote_volume": 77.8924, "trades": 1, "taker_buy_volume": 351.5, "taker_buy_quote": 77.8924}, {"ts": 1771047840000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047900000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047960000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048020000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 1684.9, "quote_volume": 373.48403, "trades": 4, "taker_buy_volume": 1684.9, "taker_buy_quote": 373.48403}, {"ts": 1771048080000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048140000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 614.0, "quote_volume": 136.0624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048200000, "open": 0.2216, "high": 0.2216, "low": 0.2215, "close": 0.2215, "volume": 1739.5, "quote_volume": 385.44287, "trades": 16, "taker_buy_volume": 551.6, "taker_buy_quote": 122.23456}, {"ts": 1771048260000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048320000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 32.4, "quote_volume": 7.17336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048380000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 1304.7, "quote_volume": 288.86058, "trades": 10, "taker_buy_volume": 419.5, "taker_buy_quote": 92.8773}, {"ts": 1771048440000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 181.3, "quote_volume": 40.12169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048500000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 673.5, "quote_volume": 148.9782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048560000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048620000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048680000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048740000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048800000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 584.7, "quote_volume": 129.33564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048860000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 1684.9, "quote_volume": 373.03686, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 373.03686}, {"ts": 1771048920000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048980000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049040000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049100000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049160000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049220000, "open": 0.2213, "high": 0.2213, "low": 0.221, "close": 0.221, "volume": 8821.1, "quote_volume": 1949.96383, "trades": 34, "taker_buy_volume": 3200.0, "taker_buy_quote": 707.46219}, {"ts": 1771049280000, "open": 0.221, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 5371.3, "quote_volume": 1187.07431, "trades": 16, "taker_buy_volume": 3046.5, "taker_buy_quote": 673.41567}, {"ts": 1771049340000, "open": 0.2208, "high": 0.2209, "low": 0.2205, "close": 0.2205, "volume": 9749.8, "quote_volume": 2151.78606, "trades": 26, "taker_buy_volume": 6258.8, "taker_buy_quote": 1381.79482}, {"ts": 1771049400000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049460000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 751.8, "quote_volume": 165.7719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049520000, "open": 0.2204, "high": 0.2205, "low": 0.2203, "close": 0.2205, "volume": 2998.1, "quote_volume": 660.78202, "trades": 12, "taker_buy_volume": 1090.1, "taker_buy_quote": 240.31189}, {"ts": 1771049580000, "open": 0.2204, "high": 0.2204, "low": 0.2202, "close": 0.2202, "volume": 5082.0, "quote_volume": 1119.50204, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049640000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049700000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 435.5, "quote_volume": 95.9842, "trades": 1, "taker_buy_volume": 435.5, "taker_buy_quote": 95.9842}, {"ts": 1771049760000, "open": 0.2204, "high": 0.2207, "low": 0.2204, "close": 0.2207, "volume": 4381.5, "quote_volume": 966.23323, "trades": 24, "taker_buy_volume": 4381.5, "taker_buy_quote": 966.23323}, {"ts": 1771049820000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049880000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049940000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050000000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050060000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050120000, "open": 0.2206, "high": 0.2206, "low": 0.2201, "close": 0.2203, "volume": 26979.9, "quote_volume": 5942.63034, "trades": 47, "taker_buy_volume": 4905.6, "taker_buy_quote": 1080.2595}, {"ts": 1771050180000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050240000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050300000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 2594.4, "quote_volume": 571.8103, "trades": 10, "taker_buy_volume": 2594.4, "taker_buy_quote": 571.8103}, {"ts": 1771050360000, "open": 0.2205, "high": 0.2206, "low": 0.2205, "close": 0.2206, "volume": 3537.2, "quote_volume": 779.95714, "trades": 3, "taker_buy_volume": 3537.2, "taker_buy_quote": 779.95714}, {"ts": 1771050420000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050480000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 378.0, "quote_volume": 83.3112, "trades": 4, "taker_buy_volume": 26.2, "taker_buy_quote": 5.77448}, {"ts": 1771050540000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050600000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050660000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 2052.3, "quote_volume": 452.53215, "trades": 1, "taker_buy_volume": 2052.3, "taker_buy_quote": 452.53215}, {"ts": 1771050720000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050780000, "open": 0.2203, "high": 0.2203, "low": 0.2198, "close": 0.2198, "volume": 11932.0, "quote_volume": 2625.45945, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050840000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 238.6, "quote_volume": 52.53972, "trades": 3, "taker_buy_volume": 238.6, "taker_buy_quote": 52.53972}, {"ts": 1771050900000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050960000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051020000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051080000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051140000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051200000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051260000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051320000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 1274.7, "quote_volume": 280.81641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051380000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051440000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051500000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051560000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051620000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051680000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051740000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051800000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051860000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 865.4, "quote_volume": 190.64762, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051920000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051980000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052040000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 340.2, "quote_volume": 74.98008, "trades": 6, "taker_buy_volume": 340.2, "taker_buy_quote": 74.98008}, {"ts": 1771052100000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052160000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052220000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052280000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052340000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052400000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 45.5, "quote_volume": 10.03275, "trades": 2, "taker_buy_volume": 45.5, "taker_buy_quote": 10.03275}, {"ts": 1771052460000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052520000, "open": 0.2206, "high": 0.221, "low": 0.2206, "close": 0.2207, "volume": 8772.1, "quote_volume": 1936.31658, "trades": 21, "taker_buy_volume": 1747.1, "taker_buy_quote": 385.89908}, {"ts": 1771052580000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1341.9, "quote_volume": 296.5599, "trades": 1, "taker_buy_volume": 1341.9, "taker_buy_quote": 296.5599}, {"ts": 1771052640000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052700000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052760000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 31.6, "quote_volume": 6.98676, "trades": 1, "taker_buy_volume": 31.6, "taker_buy_quote": 6.98676}, {"ts": 1771052820000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 71.8, "quote_volume": 15.87498, "trades": 2, "taker_buy_volume": 71.8, "taker_buy_quote": 15.87498}, {"ts": 1771052880000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 31.6, "quote_volume": 6.98676, "trades": 1, "taker_buy_volume": 31.6, "taker_buy_quote": 6.98676}, {"ts": 1771052940000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 295.4, "quote_volume": 65.25386, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053000000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053060000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053120000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053180000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053240000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053300000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053360000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 91.0, "quote_volume": 20.111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053420000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 809.6, "quote_volume": 178.84064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053480000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 551.6, "quote_volume": 121.84844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053540000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053600000, "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2207, "volume": 2000.0, "quote_volume": 441.43974, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053660000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053720000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053780000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 147.0, "quote_volume": 32.487, "trades": 6, "taker_buy_volume": 147.0, "taker_buy_quote": 32.487}, {"ts": 1771053900000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 1498.5, "quote_volume": 331.18548, "trades": 26, "taker_buy_volume": 169.8, "taker_buy_quote": 37.54278}, {"ts": 1771053960000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054020000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 654.3, "quote_volume": 144.66573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054080000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054140000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054200000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 150.5, "quote_volume": 33.2906, "trades": 2, "taker_buy_volume": 150.5, "taker_buy_quote": 33.2906}, {"ts": 1771054260000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 4067.2, "quote_volume": 899.66464, "trades": 10, "taker_buy_volume": 551.6, "taker_buy_quote": 122.01392}, {"ts": 1771054320000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 81.4, "quote_volume": 17.99754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054380000, "open": 0.2211, "high": 0.2212, "low": 0.2211, "close": 0.2212, "volume": 1760.7, "quote_volume": 389.31052, "trades": 10, "taker_buy_volume": 197.5, "taker_buy_quote": 43.687}, {"ts": 1771054440000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054500000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054560000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054620000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054680000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054740000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 37.5, "quote_volume": 8.29125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054800000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054860000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054920000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 529.8, "quote_volume": 117.24474, "trades": 3, "taker_buy_volume": 529.8, "taker_buy_quote": 117.24474}, {"ts": 1771054980000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 99.1, "quote_volume": 21.94074, "trades": 2, "taker_buy_volume": 45.5, "taker_buy_quote": 10.0737}, {"ts": 1771055040000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 3794.2, "quote_volume": 840.77767, "trades": 13, "taker_buy_volume": 3794.2, "taker_buy_quote": 840.77767}, {"ts": 1771055100000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 468.8, "quote_volume": 103.88608, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055160000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 501.1, "quote_volume": 110.99365, "trades": 1, "taker_buy_volume": 501.1, "taker_buy_quote": 110.99365}, {"ts": 1771055220000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 387.8, "quote_volume": 85.85892, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055280000, "open": 0.2213, "high": 0.2213, "low": 0.221, "close": 0.221, "volume": 3702.0, "quote_volume": 818.62662, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055340000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 2048.7, "quote_volume": 453.17244, "trades": 1, "taker_buy_volume": 2048.7, "taker_buy_quote": 453.17244}, {"ts": 1771055400000, "open": 0.2213, "high": 0.2214, "low": 0.2208, "close": 0.2211, "volume": 9956.5, "quote_volume": 2202.45643, "trades": 33, "taker_buy_volume": 4378.0, "taker_buy_quote": 968.04455}, {"ts": 1771055460000, "open": 0.2212, "high": 0.2217, "low": 0.2212, "close": 0.2216, "volume": 14058.5, "quote_volume": 3113.88915, "trades": 32, "taker_buy_volume": 12714.4, "taker_buy_quote": 2816.1062}, {"ts": 1771055520000, "open": 0.2216, "high": 0.2218, "low": 0.2216, "close": 0.2217, "volume": 9959.3, "quote_volume": 2207.56625, "trades": 15, "taker_buy_volume": 9489.4, "taker_buy_quote": 2103.42022}, {"ts": 1771055580000, "open": 0.2216, "high": 0.2216, "low": 0.2215, "close": 0.2215, "volume": 1458.2, "quote_volume": 323.00947, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055640000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 551.6, "quote_volume": 122.1794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055700000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055760000, "open": 0.2214, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 183.7, "quote_volume": 40.66497, "trades": 5, "taker_buy_volume": 72.2, "taker_buy_quote": 15.98508}, {"ts": 1771055820000, "open": 0.2215, "high": 0.2217, "low": 0.2215, "close": 0.2217, "volume": 135.8, "quote_volume": 30.09327, "trades": 4, "taker_buy_volume": 135.8, "taker_buy_quote": 30.09327}, {"ts": 1771055880000, "open": 0.2216, "high": 0.2216, "low": 0.2214, "close": 0.2214, "volume": 1957.6, "quote_volume": 433.53643, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055940000, "open": 0.2214, "high": 0.2214, "low": 0.221, "close": 0.221, "volume": 13909.1, "quote_volume": 3074.9897, "trades": 20, "taker_buy_volume": 551.6, "taker_buy_quote": 122.12424}, {"ts": 1771056000000, "open": 0.2212, "high": 0.2214, "low": 0.2212, "close": 0.2214, "volume": 391.5, "quote_volume": 86.60886, "trades": 12, "taker_buy_volume": 391.5, "taker_buy_quote": 86.60886}, {"ts": 1771056060000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 1195.0, "quote_volume": 264.72181, "trades": 8, "taker_buy_volume": 90.6, "taker_buy_quote": 20.07243}, {"ts": 1771056120000, "open": 0.2217, "high": 0.2222, "low": 0.2217, "close": 0.2222, "volume": 4251.3, "quote_volume": 943.4953, "trades": 16, "taker_buy_volume": 3395.9, "taker_buy_quote": 753.6916}, {"ts": 1771056180000, "open": 0.2218, "high": 0.2218, "low": 0.2217, "close": 0.2217, "volume": 1061.0, "quote_volume": 235.28474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056240000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 111.7, "quote_volume": 24.75272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056300000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056360000, "open": 0.2216, "high": 0.2228, "low": 0.2216, "close": 0.2225, "volume": 17504.7, "quote_volume": 3890.69815, "trades": 79, "taker_buy_volume": 11401.3, "taker_buy_quote": 2533.41075}, {"ts": 1771056420000, "open": 0.2224, "high": 0.2225, "low": 0.2222, "close": 0.2222, "volume": 3324.3, "quote_volume": 739.37412, "trades": 18, "taker_buy_volume": 1699.9, "taker_buy_quote": 378.11743}, {"ts": 1771056480000, "open": 0.2221, "high": 0.2221, "low": 0.2219, "close": 0.2219, "volume": 295.2, "quote_volume": 65.53646, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056540000, "open": 0.222, "high": 0.2221, "low": 0.222, "close": 0.2221, "volume": 90.4, "quote_volume": 20.07332, "trades": 4, "taker_buy_volume": 90.4, "taker_buy_quote": 20.07332}, {"ts": 1771056600000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 966.8, "quote_volume": 214.60895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056660000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056720000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056780000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 2837.3, "quote_volume": 629.59687, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056840000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45.1, "quote_volume": 10.0122, "trades": 2, "taker_buy_volume": 45.1, "taker_buy_quote": 10.0122}, {"ts": 1771056900000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 155.1, "quote_volume": 34.44771, "trades": 2, "taker_buy_volume": 155.1, "taker_buy_quote": 34.44771}, {"ts": 1771056960000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 838.9, "quote_volume": 186.40358, "trades": 3, "taker_buy_volume": 45.1, "taker_buy_quote": 10.02122}, {"ts": 1771057020000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 212.0, "quote_volume": 47.1064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057080000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2221, "volume": 754.5, "quote_volume": 167.60259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057140000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057200000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 169.8, "quote_volume": 37.6956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057260000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 333.2, "quote_volume": 73.93708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057320000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 838.7, "quote_volume": 186.1914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057380000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 1277.5, "quote_volume": 283.73275, "trades": 7, "taker_buy_volume": 174.3, "taker_buy_quote": 38.71203}, {"ts": 1771057440000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057500000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057560000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 1304.6, "quote_volume": 289.67567, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057620000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057680000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1308.8, "quote_volume": 290.5536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057740000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057800000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057860000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 66.7, "quote_volume": 14.8074, "trades": 4, "taker_buy_volume": 66.7, "taker_buy_quote": 14.8074}, {"ts": 1771057920000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 127.0, "quote_volume": 28.22759, "trades": 3, "taker_buy_volume": 127.0, "taker_buy_quote": 28.22759}, {"ts": 1771057980000, "open": 0.2224, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 641.7, "quote_volume": 142.77374, "trades": 4, "taker_buy_volume": 90.1, "taker_buy_quote": 20.04274}, {"ts": 1771058040000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 1274.4, "quote_volume": 283.554, "trades": 10, "taker_buy_volume": 551.8, "taker_buy_quote": 122.7755}, {"ts": 1771058100000, "open": 0.2226, "high": 0.2226, "low": 0.2225, "close": 0.2226, "volume": 4016.7, "quote_volume": 893.99058, "trades": 11, "taker_buy_volume": 1148.3, "taker_buy_quote": 255.61158}, {"ts": 1771058160000, "open": 0.2225, "high": 0.2225, "low": 0.2223, "close": 0.2223, "volume": 3888.7, "quote_volume": 864.75317, "trades": 11, "taker_buy_volume": 551.6, "taker_buy_quote": 122.67584}, {"ts": 1771058220000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 45.1, "quote_volume": 10.03475, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.03475}, {"ts": 1771058280000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 596.7, "quote_volume": 132.82542, "trades": 2, "taker_buy_volume": 596.7, "taker_buy_quote": 132.82542}, {"ts": 1771058340000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 82.4, "quote_volume": 18.35048, "trades": 3, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0215}, {"ts": 1771058400000, "open": 0.2227, "high": 0.2227, "low": 0.2226, "close": 0.2226, "volume": 660.4, "quote_volume": 147.03785, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058460000, "open": 0.2226, "high": 0.2226, "low": 0.2223, "close": 0.2224, "volume": 3077.0, "quote_volume": 684.45587, "trades": 12, "taker_buy_volume": 756.2, "taker_buy_quote": 168.33012}, {"ts": 1771058520000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058580000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 71.2, "quote_volume": 15.82064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058640000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2224, "volume": 90.2, "quote_volume": 20.05597, "trades": 3, "taker_buy_volume": 90.2, "taker_buy_quote": 20.05597}, {"ts": 1771058700000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 45.1, "quote_volume": 10.03475, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.03475}, {"ts": 1771058760000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2224, "volume": 993.5, "quote_volume": 221.05095, "trades": 3, "taker_buy_volume": 551.6, "taker_buy_quote": 122.731}, {"ts": 1771058820000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058880000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 45.1, "quote_volume": 10.03926, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.03926}, {"ts": 1771058940000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 1106.4, "quote_volume": 246.06336, "trades": 3, "taker_buy_volume": 551.6, "taker_buy_quote": 122.67584}, {"ts": 1771059000000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059060000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 520.9, "quote_volume": 115.79607, "trades": 3, "taker_buy_volume": 449.8, "taker_buy_quote": 99.99054}, {"ts": 1771059120000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 70.5, "quote_volume": 15.68625, "trades": 4, "taker_buy_volume": 70.5, "taker_buy_quote": 15.68625}, {"ts": 1771059180000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 936.4, "quote_volume": 208.44264, "trades": 8, "taker_buy_volume": 45.1, "taker_buy_quote": 10.03926}, {"ts": 1771059240000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059300000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 377.8, "quote_volume": 84.09828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059360000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059420000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 583.7, "quote_volume": 129.98999, "trades": 2, "taker_buy_volume": 583.7, "taker_buy_quote": 129.98999}, {"ts": 1771059480000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 45.0, "quote_volume": 10.026, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 10.026}, {"ts": 1771059540000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059600000, "open": 0.2229, "high": 0.2231, "low": 0.2228, "close": 0.2231, "volume": 2315.5, "quote_volume": 516.25507, "trades": 12, "taker_buy_volume": 1493.5, "taker_buy_quote": 333.07588}, {"ts": 1771059660000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 551.6, "quote_volume": 123.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059720000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059780000, "open": 0.223, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 2099.0, "quote_volume": 467.99963, "trades": 5, "taker_buy_volume": 551.6, "taker_buy_quote": 123.0068}, {"ts": 1771059840000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059900000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 3884.5, "quote_volume": 866.2435, "trades": 5, "taker_buy_volume": 2666.9, "taker_buy_quote": 594.7187}, {"ts": 1771059960000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 130.3, "quote_volume": 29.04387, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060020000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 264.2, "quote_volume": 58.89018, "trades": 1, "taker_buy_volume": 264.2, "taker_buy_quote": 58.89018}, {"ts": 1771060080000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060140000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060200000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060260000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 773.2, "quote_volume": 172.21285, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060320000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060380000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060440000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060500000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060560000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 513.2, "quote_volume": 114.28964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060620000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060680000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060740000, "open": 0.2229, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 3138.6, "quote_volume": 699.59844, "trades": 11, "taker_buy_volume": 2364.7, "taker_buy_quote": 527.09613}, {"ts": 1771060800000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 514.8, "quote_volume": 114.74892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060860000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 175.7, "quote_volume": 39.14596, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060920000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 821.8, "quote_volume": 183.09704, "trades": 6, "taker_buy_volume": 551.6, "taker_buy_quote": 122.89648}, {"ts": 1771060980000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061040000, "open": 0.2227, "high": 0.2227, "low": 0.2226, "close": 0.2226, "volume": 461.6, "quote_volume": 102.79121, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061100000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 150.3, "quote_volume": 33.45678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061160000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061220000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 1571.7, "quote_volume": 349.70325, "trades": 8, "taker_buy_volume": 783.3, "taker_buy_quote": 174.28425}, {"ts": 1771061280000, "open": 0.2225, "high": 0.2226, "low": 0.2225, "close": 0.2226, "volume": 1203.9, "quote_volume": 267.87285, "trades": 8, "taker_buy_volume": 177.5, "taker_buy_quote": 39.49885}, {"ts": 1771061340000, "open": 0.2225, "high": 0.2226, "low": 0.2225, "close": 0.2226, "volume": 2813.5, "quote_volume": 626.20368, "trades": 6, "taker_buy_volume": 1999.3, "taker_buy_quote": 445.04418}, {"ts": 1771061400000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 9002.8, "quote_volume": 2004.02328, "trades": 2, "taker_buy_volume": 9002.8, "taker_buy_quote": 2004.02328}, {"ts": 1771061460000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061520000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061580000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061640000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061700000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061760000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 153.7, "quote_volume": 34.19825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061820000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 17862.1, "quote_volume": 3976.10346, "trades": 16, "taker_buy_volume": 17862.1, "taker_buy_quote": 3976.10346}, {"ts": 1771061880000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 1654.8, "quote_volume": 368.193, "trades": 3, "taker_buy_volume": 1654.8, "taker_buy_quote": 368.193}, {"ts": 1771061940000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 12195.2, "quote_volume": 2713.432, "trades": 36, "taker_buy_volume": 12195.2, "taker_buy_quote": 2713.432}, {"ts": 1771062000000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 973.0, "quote_volume": 216.3952, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062060000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 5454.6, "quote_volume": 1212.09251, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062120000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 501.5, "quote_volume": 111.38315, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062180000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062240000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062300000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2224, "volume": 7883.0, "quote_volume": 1752.42812, "trades": 28, "taker_buy_volume": 7666.3, "taker_buy_quote": 1704.23404}, {"ts": 1771062360000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062420000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062480000, "open": 0.2223, "high": 0.2223, "low": 0.2221, "close": 0.2221, "volume": 1467.7, "quote_volume": 326.17515, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062540000, "open": 0.222, "high": 0.2222, "low": 0.222, "close": 0.2222, "volume": 6395.0, "quote_volume": 1420.04458, "trades": 23, "taker_buy_volume": 6020.6, "taker_buy_quote": 1336.92778}, {"ts": 1771062600000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 450.0, "quote_volume": 99.99, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 99.99}, {"ts": 1771062660000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 219.7, "quote_volume": 48.79537, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062720000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062780000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062840000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062900000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062960000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063020000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 494.5, "quote_volume": 109.8779, "trades": 3, "taker_buy_volume": 494.5, "taker_buy_quote": 109.8779}, {"ts": 1771063080000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 216.6, "quote_volume": 48.12852, "trades": 2, "taker_buy_volume": 216.6, "taker_buy_quote": 48.12852}, {"ts": 1771063140000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063200000, "open": 0.2221, "high": 0.2222, "low": 0.2217, "close": 0.2217, "volume": 10232.5, "quote_volume": 2270.43183, "trades": 47, "taker_buy_volume": 5045.1, "taker_buy_quote": 1119.02122}, {"ts": 1771063260000, "open": 0.2217, "high": 0.2218, "low": 0.2216, "close": 0.2216, "volume": 6184.4, "quote_volume": 1370.97357, "trades": 21, "taker_buy_volume": 6030.8, "taker_buy_quote": 1336.93581}, {"ts": 1771063320000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2215, "volume": 3494.2, "quote_volume": 774.02046, "trades": 13, "taker_buy_volume": 551.6, "taker_buy_quote": 122.23456}, {"ts": 1771063380000, "open": 0.2215, "high": 0.2215, "low": 0.2213, "close": 0.2213, "volume": 3616.3, "quote_volume": 800.78029, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063440000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 471.4, "quote_volume": 104.4151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063500000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063560000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 3233.2, "quote_volume": 716.48164, "trades": 10, "taker_buy_volume": 3233.2, "taker_buy_quote": 716.48164}, {"ts": 1771063620000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 5176.7, "quote_volume": 1147.67439, "trades": 16, "taker_buy_volume": 5176.7, "taker_buy_quote": 1147.67439}, {"ts": 1771063680000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 165.5, "quote_volume": 36.7079, "trades": 7, "taker_buy_volume": 165.5, "taker_buy_quote": 36.7079}, {"ts": 1771063740000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063800000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063860000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 475.6, "quote_volume": 105.53564, "trades": 2, "taker_buy_volume": 475.6, "taker_buy_quote": 105.53564}, {"ts": 1771063920000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063980000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 679.3, "quote_volume": 150.73667, "trades": 7, "taker_buy_volume": 679.3, "taker_buy_quote": 150.73667}, {"ts": 1771064040000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 511.5, "quote_volume": 113.553, "trades": 2, "taker_buy_volume": 511.5, "taker_buy_quote": 113.553}, {"ts": 1771064100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 250.7, "quote_volume": 55.6554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064160000, "open": 0.222, "high": 0.2221, "low": 0.222, "close": 0.2221, "volume": 742.0, "quote_volume": 164.72852, "trades": 3, "taker_buy_volume": 45.2, "taker_buy_quote": 10.03892}, {"ts": 1771064220000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 194.4, "quote_volume": 43.20019, "trades": 7, "taker_buy_volume": 194.4, "taker_buy_quote": 43.20019}, {"ts": 1771064280000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 497.6, "quote_volume": 110.66624, "trades": 2, "taker_buy_volume": 497.6, "taker_buy_quote": 110.66624}, {"ts": 1771064340000, "open": 0.2223, "high": 0.2223, "low": 0.2218, "close": 0.2218, "volume": 13535.8, "quote_volume": 3007.55303, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064400000, "open": 0.2218, "high": 0.2223, "low": 0.2218, "close": 0.2222, "volume": 9939.0, "quote_volume": 2206.40044, "trades": 29, "taker_buy_volume": 8852.0, "taker_buy_quote": 1964.77833}, {"ts": 1771064460000, "open": 0.2222, "high": 0.2222, "low": 0.222, "close": 0.2222, "volume": 4432.9, "quote_volume": 984.64741, "trades": 18, "taker_buy_volume": 396.3, "taker_buy_quote": 88.05786}, {"ts": 1771064520000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2221, "volume": 2155.1, "quote_volume": 478.83974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064580000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064640000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064700000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064760000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 221.7, "quote_volume": 49.23957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064820000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 186.0, "quote_volume": 41.292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064880000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 45.0, "quote_volume": 9.9945, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 9.9945}, {"ts": 1771064940000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065000000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 753.3, "quote_volume": 167.30793, "trades": 6, "taker_buy_volume": 753.3, "taker_buy_quote": 167.30793}, {"ts": 1771065060000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065120000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 895.0, "quote_volume": 198.73983, "trades": 6, "taker_buy_volume": 498.3, "taker_buy_quote": 110.67243}, {"ts": 1771065180000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 1358.1, "quote_volume": 301.44112, "trades": 9, "taker_buy_volume": 768.7, "taker_buy_quote": 170.6514}, {"ts": 1771065240000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065300000, "open": 0.222, "high": 0.2222, "low": 0.222, "close": 0.2222, "volume": 693.4, "quote_volume": 154.05248, "trades": 9, "taker_buy_volume": 693.4, "taker_buy_quote": 154.05248}, {"ts": 1771065360000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065420000, "open": 0.2223, "high": 0.2224, "low": 0.2222, "close": 0.2222, "volume": 7924.7, "quote_volume": 1761.52794, "trades": 35, "taker_buy_volume": 532.5, "taker_buy_quote": 118.37926}, {"ts": 1771065480000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065540000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 2592.4, "quote_volume": 576.06717, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065600000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2221, "volume": 1241.4, "quote_volume": 275.76371, "trades": 4, "taker_buy_volume": 551.6, "taker_buy_quote": 122.51036}, {"ts": 1771065660000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065720000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065780000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 547.0, "quote_volume": 121.54791, "trades": 4, "taker_buy_volume": 547.0, "taker_buy_quote": 121.54791}, {"ts": 1771065840000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 494.9, "quote_volume": 110.06576, "trades": 1, "taker_buy_volume": 494.9, "taker_buy_quote": 110.06576}, {"ts": 1771065900000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065960000, "open": 0.2224, "high": 0.2224, "low": 0.2223, "close": 0.2223, "volume": 1056.1, "quote_volume": 234.82148, "trades": 4, "taker_buy_volume": 1056.1, "taker_buy_quote": 234.82148}, {"ts": 1771066020000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066080000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066140000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 509.0, "quote_volume": 113.2016, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 113.2016}, {"ts": 1771066200000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 294.9, "quote_volume": 65.61525, "trades": 2, "taker_buy_volume": 294.9, "taker_buy_quote": 65.61525}, {"ts": 1771066260000, "open": 0.2224, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 220.4, "quote_volume": 49.03627, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 42.96475}, {"ts": 1771066320000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2224, "volume": 1113.6, "quote_volume": 247.71457, "trades": 4, "taker_buy_volume": 499.3, "taker_buy_quote": 111.09425}, {"ts": 1771066380000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066440000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 1265.9, "quote_volume": 281.53616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066500000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 1572.4, "quote_volume": 349.70176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066560000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 551.6, "quote_volume": 122.67584, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 122.67584}, {"ts": 1771066620000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066680000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066740000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066800000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 220.5, "quote_volume": 49.0392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066860000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 464.4, "quote_volume": 103.329, "trades": 1, "taker_buy_volume": 464.4, "taker_buy_quote": 103.329}, {"ts": 1771066920000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066980000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067040000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067100000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 423.2, "quote_volume": 94.162, "trades": 3, "taker_buy_volume": 423.2, "taker_buy_quote": 94.162}, {"ts": 1771067160000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067220000, "open": 0.2226, "high": 0.2226, "low": 0.2225, "close": 0.2226, "volume": 1299.4, "quote_volume": 289.24345, "trades": 7, "taker_buy_volume": 265.2, "taker_buy_quote": 59.03352}, {"ts": 1771067280000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 471.0, "quote_volume": 104.8917, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0215}, {"ts": 1771067340000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 424.0, "quote_volume": 94.4672, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 94.4672}, {"ts": 1771067400000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067460000, "open": 0.2228, "high": 0.2228, "low": 0.2225, "close": 0.2225, "volume": 1131.7, "quote_volume": 252.00365, "trades": 6, "taker_buy_volume": 457.0, "taker_buy_quote": 101.8196}, {"ts": 1771067520000, "open": 0.2227, "high": 0.2229, "low": 0.2227, "close": 0.2229, "volume": 908.2, "quote_volume": 202.32296, "trades": 4, "taker_buy_volume": 908.2, "taker_buy_quote": 202.32296}, {"ts": 1771067580000, "open": 0.2229, "high": 0.2231, "low": 0.2229, "close": 0.223, "volume": 6173.8, "quote_volume": 1376.95573, "trades": 18, "taker_buy_volume": 1618.9, "taker_buy_quote": 361.16576}, {"ts": 1771067640000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067700000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 804.9, "quote_volume": 179.4927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067760000, "open": 0.2232, "high": 0.2233, "low": 0.2231, "close": 0.2232, "volume": 4227.7, "quote_volume": 943.58012, "trades": 28, "taker_buy_volume": 124.0, "taker_buy_quote": 27.68465}, {"ts": 1771067820000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 276.3, "quote_volume": 61.64253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067880000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 551.6, "quote_volume": 123.06196, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 123.06196}, {"ts": 1771067940000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068000000, "open": 0.2232, "high": 0.2244, "low": 0.2232, "close": 0.2235, "volume": 13359.8, "quote_volume": 2989.0003, "trades": 41, "taker_buy_volume": 11058.4, "taker_buy_quote": 2474.37793}, {"ts": 1771068060000, "open": 0.2237, "high": 0.2241, "low": 0.2237, "close": 0.224, "volume": 3084.4, "quote_volume": 690.81945, "trades": 32, "taker_buy_volume": 776.1, "taker_buy_quote": 173.65847}, {"ts": 1771068120000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 3933.1, "quote_volume": 881.40771, "trades": 1, "taker_buy_volume": 3933.1, "taker_buy_quote": 881.40771}, {"ts": 1771068180000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 551.6, "quote_volume": 123.5584, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 123.5584}, {"ts": 1771068240000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068300000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2239, "volume": 2715.6, "quote_volume": 608.42933, "trades": 9, "taker_buy_volume": 819.3, "taker_buy_quote": 183.60513}, {"ts": 1771068360000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068420000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 359.0, "quote_volume": 80.3442, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068480000, "open": 0.224, "high": 0.2245, "low": 0.224, "close": 0.2245, "volume": 2763.4, "quote_volume": 619.62315, "trades": 18, "taker_buy_volume": 2763.4, "taker_buy_quote": 619.62315}, {"ts": 1771068540000, "open": 0.2246, "high": 0.2246, "low": 0.2244, "close": 0.2245, "volume": 14593.8, "quote_volume": 3276.36153, "trades": 38, "taker_buy_volume": 1733.3, "taker_buy_quote": 389.18886}, {"ts": 1771068600000, "open": 0.2244, "high": 0.2245, "low": 0.2244, "close": 0.2245, "volume": 1001.6, "quote_volume": 224.8142, "trades": 3, "taker_buy_volume": 551.6, "taker_buy_quote": 123.8342}, {"ts": 1771068660000, "open": 0.2244, "high": 0.2246, "low": 0.2243, "close": 0.2246, "volume": 7027.0, "quote_volume": 1576.47151, "trades": 10, "taker_buy_volume": 641.0, "taker_buy_quote": 143.85381}, {"ts": 1771068720000, "open": 0.2246, "high": 0.2247, "low": 0.2245, "close": 0.2245, "volume": 2062.2, "quote_volume": 463.17257, "trades": 10, "taker_buy_volume": 597.1, "taker_buy_quote": 134.11321}, {"ts": 1771068780000, "open": 0.2244, "high": 0.2245, "low": 0.2243, "close": 0.2245, "volume": 410.3, "quote_volume": 92.05946, "trades": 7, "taker_buy_volume": 44.6, "taker_buy_quote": 10.0127}, {"ts": 1771068840000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 445.4, "quote_volume": 99.9923, "trades": 3, "taker_buy_volume": 445.4, "taker_buy_quote": 99.9923}, {"ts": 1771068900000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 44.6, "quote_volume": 10.01716, "trades": 1, "taker_buy_volume": 44.6, "taker_buy_quote": 10.01716}, {"ts": 1771068960000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069020000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069080000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 716.8, "quote_volume": 160.84992, "trades": 3, "taker_buy_volume": 551.6, "taker_buy_quote": 123.77904}, {"ts": 1771069140000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 483.6, "quote_volume": 108.47148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069200000, "open": 0.2243, "high": 0.2245, "low": 0.2243, "close": 0.2245, "volume": 452.6, "quote_volume": 101.53632, "trades": 3, "taker_buy_volume": 452.6, "taker_buy_quote": 101.53632}, {"ts": 1771069260000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069320000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 551.6, "quote_volume": 123.72388, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 123.72388}, {"ts": 1771069380000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069440000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 2550.5, "quote_volume": 572.64687, "trades": 6, "taker_buy_volume": 2550.5, "taker_buy_quote": 572.64687}, {"ts": 1771069500000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 44.6, "quote_volume": 10.02162, "trades": 2, "taker_buy_volume": 44.6, "taker_buy_quote": 10.02162}, {"ts": 1771069560000, "open": 0.2248, "high": 0.2248, "low": 0.2247, "close": 0.2247, "volume": 1032.8, "quote_volume": 232.11799, "trades": 15, "taker_buy_volume": 478.3, "taker_buy_quote": 107.52184}, {"ts": 1771069620000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069680000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 496.3, "quote_volume": 111.56824, "trades": 2, "taker_buy_volume": 496.3, "taker_buy_quote": 111.56824}, {"ts": 1771069740000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069800000, "open": 0.2249, "high": 0.225, "low": 0.2249, "close": 0.225, "volume": 597.6, "quote_volume": 134.45545, "trades": 5, "taker_buy_volume": 91.0, "taker_buy_quote": 20.47045}, {"ts": 1771069860000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 646.7, "quote_volume": 145.5075, "trades": 2, "taker_buy_volume": 411.8, "taker_buy_quote": 92.655}, {"ts": 1771069920000, "open": 0.225, "high": 0.2254, "low": 0.225, "close": 0.2254, "volume": 9465.2, "quote_volume": 2131.86243, "trades": 14, "taker_buy_volume": 9465.2, "taker_buy_quote": 2131.86243}, {"ts": 1771069980000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070040000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 45.5, "quote_volume": 10.26025, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 10.26025}, {"ts": 1771070100000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 247.1, "quote_volume": 55.72105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070160000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070220000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 222.1, "quote_volume": 50.08355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070280000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 592.1, "quote_volume": 133.45934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070340000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070400000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 245.0, "quote_volume": 55.223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070460000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 1092.6, "quote_volume": 246.21794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070520000, "open": 0.2253, "high": 0.2254, "low": 0.2253, "close": 0.2254, "volume": 779.5, "quote_volume": 175.64414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070580000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070640000, "open": 0.2254, "high": 0.2256, "low": 0.2254, "close": 0.2255, "volume": 5643.5, "quote_volume": 1272.44755, "trades": 12, "taker_buy_volume": 5091.9, "taker_buy_quote": 1148.06175}, {"ts": 1771070700000, "open": 0.2254, "high": 0.2259, "low": 0.2254, "close": 0.2258, "volume": 1492.2, "quote_volume": 336.70993, "trades": 11, "taker_buy_volume": 917.6, "taker_buy_quote": 207.10341}, {"ts": 1771070760000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 2179.8, "quote_volume": 491.86523, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070820000, "open": 0.2255, "high": 0.2255, "low": 0.2254, "close": 0.2254, "volume": 221.5, "quote_volume": 49.94158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070880000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070940000, "open": 0.2256, "high": 0.2257, "low": 0.2256, "close": 0.2257, "volume": 439.4, "quote_volume": 99.13308, "trades": 3, "taker_buy_volume": 439.4, "taker_buy_quote": 99.13308}, {"ts": 1771071000000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071060000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 1226.7, "quote_volume": 276.98886, "trades": 5, "taker_buy_volume": 273.7, "taker_buy_quote": 61.80146}, {"ts": 1771071120000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2257, "volume": 2391.6, "quote_volume": 539.6121, "trades": 13, "taker_buy_volume": 222.1, "taker_buy_quote": 50.12797}, {"ts": 1771071180000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 44.4, "quote_volume": 10.02552, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02552}, {"ts": 1771071240000, "open": 0.2259, "high": 0.226, "low": 0.2259, "close": 0.226, "volume": 641.6, "quote_volume": 144.99715, "trades": 4, "taker_buy_volume": 90.0, "taker_buy_quote": 20.33555}, {"ts": 1771071300000, "open": 0.2259, "high": 0.2259, "low": 0.2257, "close": 0.2257, "volume": 1154.0, "quote_volume": 260.58155, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071360000, "open": 0.2256, "high": 0.2256, "low": 0.2253, "close": 0.2255, "volume": 3590.3, "quote_volume": 809.38041, "trades": 12, "taker_buy_volume": 1907.1, "taker_buy_quote": 429.99589}, {"ts": 1771071420000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 640.6, "quote_volume": 144.51491, "trades": 4, "taker_buy_volume": 640.6, "taker_buy_quote": 144.51491}, {"ts": 1771071480000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071540000, "open": 0.2256, "high": 0.2256, "low": 0.2255, "close": 0.2255, "volume": 434.3, "quote_volume": 97.95702, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071600000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 913.3, "quote_volume": 205.85782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071660000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071720000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 551.6, "quote_volume": 124.33064, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 124.33064}, {"ts": 1771071780000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071840000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071900000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 4281.1, "quote_volume": 965.35319, "trades": 6, "taker_buy_volume": 4281.1, "taker_buy_quote": 965.35319}, {"ts": 1771071960000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 1254.0, "quote_volume": 282.9024, "trades": 4, "taker_buy_volume": 471.4, "taker_buy_quote": 106.34784}, {"ts": 1771072020000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 1083.3, "quote_volume": 244.29205, "trades": 4, "taker_buy_volume": 79.0, "taker_buy_quote": 17.8224}, {"ts": 1771072080000, "open": 0.2257, "high": 0.2258, "low": 0.2257, "close": 0.2258, "volume": 1492.8, "quote_volume": 337.01464, "trades": 6, "taker_buy_volume": 640.4, "taker_buy_quote": 144.54272}, {"ts": 1771072140000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 312.9, "quote_volume": 70.62153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072200000, "open": 0.2256, "high": 0.2256, "low": 0.2255, "close": 0.2255, "volume": 458.7, "quote_volume": 103.44386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072260000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 188.7, "quote_volume": 42.53298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072320000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 111.3, "quote_volume": 25.08702, "trades": 1, "taker_buy_volume": 111.3, "taker_buy_quote": 25.08702}, {"ts": 1771072380000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 89.0, "quote_volume": 20.07395, "trades": 4, "taker_buy_volume": 89.0, "taker_buy_quote": 20.07395}, {"ts": 1771072440000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 921.6, "quote_volume": 208.00512, "trades": 3, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02108}, {"ts": 1771072500000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072560000, "open": 0.2256, "high": 0.2256, "low": 0.2254, "close": 0.2254, "volume": 2359.4, "quote_volume": 532.05157, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072620000, "open": 0.2254, "high": 0.2254, "low": 0.225, "close": 0.225, "volume": 5252.6, "quote_volume": 1182.28695, "trades": 14, "taker_buy_volume": 3063.4, "taker_buy_quote": 689.265}, {"ts": 1771072680000, "open": 0.2251, "high": 0.2252, "low": 0.2251, "close": 0.2252, "volume": 596.1, "quote_volume": 134.18656, "trades": 2, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0214}, {"ts": 1771072740000, "open": 0.2251, "high": 0.2251, "low": 0.225, "close": 0.2251, "volume": 7166.7, "quote_volume": 1612.84355, "trades": 20, "taker_buy_volume": 5371.1, "taker_buy_quote": 1208.74844}, {"ts": 1771072800000, "open": 0.2251, "high": 0.2252, "low": 0.2251, "close": 0.2252, "volume": 4336.2, "quote_volume": 976.31876, "trades": 10, "taker_buy_volume": 2530.9, "taker_buy_quote": 569.82036}, {"ts": 1771072860000, "open": 0.2252, "high": 0.2252, "low": 0.2249, "close": 0.225, "volume": 6700.6, "quote_volume": 1507.72415, "trades": 21, "taker_buy_volume": 4911.4, "taker_buy_quote": 1105.17532}, {"ts": 1771072920000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 579.2, "quote_volume": 130.37792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072980000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073040000, "open": 0.225, "high": 0.2251, "low": 0.225, "close": 0.2251, "volume": 629.6, "quote_volume": 141.71516, "trades": 2, "taker_buy_volume": 551.6, "taker_buy_quote": 124.16516}, {"ts": 1771073100000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 1352.9, "quote_volume": 304.54224, "trades": 10, "taker_buy_volume": 596.1, "taker_buy_quote": 134.18656}, {"ts": 1771073160000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2252, "volume": 494.4, "quote_volume": 111.34838, "trades": 9, "taker_buy_volume": 139.5, "taker_buy_quote": 31.4249}, {"ts": 1771073220000, "open": 0.2251, "high": 0.2251, "low": 0.2248, "close": 0.2248, "volume": 3498.1, "quote_volume": 787.02144, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073280000, "open": 0.2249, "high": 0.225, "low": 0.2249, "close": 0.2249, "volume": 8615.8, "quote_volume": 1938.07345, "trades": 11, "taker_buy_volume": 6792.1, "taker_buy_quote": 1527.92332}, {"ts": 1771073340000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073400000, "open": 0.2247, "high": 0.2247, "low": 0.2245, "close": 0.2245, "volume": 2960.0, "quote_volume": 664.72495, "trades": 14, "taker_buy_volume": 680.3, "taker_buy_quote": 152.72735}, {"ts": 1771073460000, "open": 0.2245, "high": 0.2247, "low": 0.2245, "close": 0.2247, "volume": 1428.5, "quote_volume": 320.78397, "trades": 8, "taker_buy_volume": 44.6, "taker_buy_quote": 10.02162}, {"ts": 1771073520000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 707.1, "quote_volume": 158.85435, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073580000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 447.4, "quote_volume": 100.45765, "trades": 11, "taker_buy_volume": 130.3, "taker_buy_quote": 29.26538}, {"ts": 1771073640000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 5467.5, "quote_volume": 1227.84839, "trades": 5, "taker_buy_volume": 5467.5, "taker_buy_quote": 1227.84839}, {"ts": 1771073700000, "open": 0.2247, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 2415.1, "quote_volume": 542.91002, "trades": 5, "taker_buy_volume": 2415.1, "taker_buy_quote": 542.91002}, {"ts": 1771073760000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 1370.5, "quote_volume": 308.0884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073820000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073880000, "open": 0.2248, "high": 0.2248, "low": 0.2243, "close": 0.2243, "volume": 4539.2, "quote_volume": 1018.91898, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073940000, "open": 0.2243, "high": 0.2243, "low": 0.224, "close": 0.2242, "volume": 5984.1, "quote_volume": 1341.13473, "trades": 19, "taker_buy_volume": 1665.6, "taker_buy_quote": 373.22534}, {"ts": 1771074000000, "open": 0.224, "high": 0.224, "low": 0.2238, "close": 0.2239, "volume": 7581.2, "quote_volume": 1697.49567, "trades": 19, "taker_buy_volume": 6436.5, "taker_buy_quote": 1441.13235}, {"ts": 1771074060000, "open": 0.224, "high": 0.2242, "low": 0.224, "close": 0.2242, "volume": 2785.7, "quote_volume": 624.34314, "trades": 8, "taker_buy_volume": 2108.0, "taker_buy_quote": 472.4028}, {"ts": 1771074120000, "open": 0.2241, "high": 0.2241, "low": 0.2236, "close": 0.2236, "volume": 1337.7, "quote_volume": 299.40648, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074180000, "open": 0.2236, "high": 0.2236, "low": 0.2229, "close": 0.2234, "volume": 36519.2, "quote_volume": 8152.86261, "trades": 61, "taker_buy_volume": 8735.8, "taker_buy_quote": 1950.57634}, {"ts": 1771074240000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 102.8, "quote_volume": 22.94496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074300000, "open": 0.2233, "high": 0.2236, "low": 0.2233, "close": 0.2236, "volume": 8819.8, "quote_volume": 1970.67953, "trades": 9, "taker_buy_volume": 8819.8, "taker_buy_quote": 1970.67953}, {"ts": 1771074360000, "open": 0.2236, "high": 0.2237, "low": 0.2236, "close": 0.2237, "volume": 2488.6, "quote_volume": 556.45544, "trades": 10, "taker_buy_volume": 553.4, "taker_buy_quote": 123.74472}, {"ts": 1771074420000, "open": 0.2238, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 858.1, "quote_volume": 192.06895, "trades": 4, "taker_buy_volume": 858.1, "taker_buy_quote": 192.06895}, {"ts": 1771074480000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074540000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 109.4, "quote_volume": 24.50186, "trades": 3, "taker_buy_volume": 72.0, "taker_buy_quote": 16.128}, {"ts": 1771074600000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 586.3, "quote_volume": 131.3312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074660000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 260.1, "quote_volume": 58.23639, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074720000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074780000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074840000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074900000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074960000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075020000, "open": 0.2238, "high": 0.2238, "low": 0.2235, "close": 0.2235, "volume": 1548.7, "quote_volume": 346.24632, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075080000, "open": 0.2234, "high": 0.2234, "low": 0.2231, "close": 0.2231, "volume": 1604.7, "quote_volume": 358.28815, "trades": 16, "taker_buy_volume": 412.7, "taker_buy_quote": 92.11921}, {"ts": 1771075140000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2233, "volume": 570.6, "quote_volume": 127.31433, "trades": 5, "taker_buy_volume": 89.8, "taker_buy_quote": 20.04785}, {"ts": 1771075200000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 210.5, "quote_volume": 46.9836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075260000, "open": 0.2231, "high": 0.2231, "low": 0.223, "close": 0.223, "volume": 1592.7, "quote_volume": 355.17919, "trades": 8, "taker_buy_volume": 773.9, "taker_buy_quote": 172.5797}, {"ts": 1771075320000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 84.8, "quote_volume": 18.90192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075380000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2228, "volume": 1722.7, "quote_volume": 383.68916, "trades": 22, "taker_buy_volume": 1078.3, "taker_buy_quote": 240.14191}, {"ts": 1771075440000, "open": 0.2228, "high": 0.2229, "low": 0.2228, "close": 0.2229, "volume": 494.5, "quote_volume": 110.1791, "trades": 3, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0305}, {"ts": 1771075500000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 44.9, "quote_volume": 10.0127, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 10.0127}, {"ts": 1771075560000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075620000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 44.9, "quote_volume": 10.01719, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 10.01719}, {"ts": 1771075680000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 726.2, "quote_volume": 161.86998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075740000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075800000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 1197.5, "quote_volume": 266.92275, "trades": 3, "taker_buy_volume": 94.3, "taker_buy_quote": 21.01947}, {"ts": 1771075860000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 99.0, "quote_volume": 22.0572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075920000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075980000, "open": 0.223, "high": 0.2231, "low": 0.223, "close": 0.2231, "volume": 1136.6, "quote_volume": 253.57096, "trades": 4, "taker_buy_volume": 1136.6, "taker_buy_quote": 253.57096}, {"ts": 1771076040000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076100000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076160000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076220000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076280000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 76.2, "quote_volume": 17.00022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076340000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2232, "volume": 4745.3, "quote_volume": 1059.17837, "trades": 10, "taker_buy_volume": 3964.5, "taker_buy_quote": 884.88089}, {"ts": 1771076400000, "open": 0.2232, "high": 0.2233, "low": 0.2232, "close": 0.2233, "volume": 1698.1, "quote_volume": 379.13057, "trades": 5, "taker_buy_volume": 1698.1, "taker_buy_quote": 379.13057}, {"ts": 1771076460000, "open": 0.2231, "high": 0.2231, "low": 0.223, "close": 0.223, "volume": 1286.7, "quote_volume": 286.98579, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076520000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076580000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076640000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 44.9, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 10.02168}, {"ts": 1771076700000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 44.9, "quote_volume": 10.02617, "trades": 2, "taker_buy_volume": 44.9, "taker_buy_quote": 10.02617}, {"ts": 1771076760000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 86.3, "quote_volume": 19.27942, "trades": 3, "taker_buy_volume": 44.9, "taker_buy_quote": 10.03066}, {"ts": 1771076820000, "open": 0.2235, "high": 0.2239, "low": 0.2235, "close": 0.2239, "volume": 8223.5, "quote_volume": 1840.40813, "trades": 12, "taker_buy_volume": 7865.9, "taker_buy_quote": 1760.48453}, {"ts": 1771076880000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 44.7, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 10.0128}, {"ts": 1771076940000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077000000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2239, "volume": 3807.7, "quote_volume": 852.93107, "trades": 7, "taker_buy_volume": 73.7, "taker_buy_quote": 16.51617}, {"ts": 1771077060000, "open": 0.2238, "high": 0.2238, "low": 0.2237, "close": 0.2237, "volume": 773.6, "quote_volume": 173.06138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077120000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077180000, "open": 0.2236, "high": 0.2236, "low": 0.2234, "close": 0.2234, "volume": 3772.6, "quote_volume": 843.11281, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077240000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 110.4, "quote_volume": 24.6744, "trades": 3, "taker_buy_volume": 110.4, "taker_buy_quote": 24.6744}, {"ts": 1771077300000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 44.8, "quote_volume": 10.01728, "trades": 2, "taker_buy_volume": 44.8, "taker_buy_quote": 10.01728}, {"ts": 1771077360000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077420000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077480000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 772.9, "quote_volume": 172.97054, "trades": 3, "taker_buy_volume": 772.9, "taker_buy_quote": 172.97054}, {"ts": 1771077540000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 89.6, "quote_volume": 20.06592, "trades": 4, "taker_buy_volume": 89.6, "taker_buy_quote": 20.06592}, {"ts": 1771077600000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077660000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 596.4, "quote_volume": 133.65324, "trades": 2, "taker_buy_volume": 596.4, "taker_buy_quote": 133.65324}, {"ts": 1771077720000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 437.2, "quote_volume": 97.97652, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077780000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077840000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 115.4, "quote_volume": 25.87268, "trades": 5, "taker_buy_volume": 115.4, "taker_buy_quote": 25.87268}, {"ts": 1771077900000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2241, "volume": 872.7, "quote_volume": 195.62998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077960000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078020000, "open": 0.2241, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 1282.2, "quote_volume": 287.27365, "trades": 11, "taker_buy_volume": 260.5, "taker_buy_quote": 58.352}, {"ts": 1771078080000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078140000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 848.3, "quote_volume": 190.10403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078200000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078260000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 853.0, "quote_volume": 190.98368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078320000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078380000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078440000, "open": 0.2242, "high": 0.2243, "low": 0.2241, "close": 0.2241, "volume": 98.7, "quote_volume": 22.12804, "trades": 4, "taker_buy_volume": 69.2, "taker_buy_quote": 15.51709}, {"ts": 1771078500000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 768.0, "quote_volume": 172.20724, "trades": 4, "taker_buy_volume": 768.0, "taker_buy_quote": 172.20724}, {"ts": 1771078560000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 400.1, "quote_volume": 89.74243, "trades": 2, "taker_buy_volume": 400.1, "taker_buy_quote": 89.74243}, {"ts": 1771078620000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 283.4, "quote_volume": 63.56662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078680000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078740000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078800000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 44.7, "quote_volume": 10.03068, "trades": 2, "taker_buy_volume": 44.7, "taker_buy_quote": 10.03068}, {"ts": 1771078860000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078920000, "open": 0.2245, "high": 0.2256, "low": 0.2245, "close": 0.2256, "volume": 28190.5, "quote_volume": 6345.07941, "trades": 52, "taker_buy_volume": 26919.9, "taker_buy_quote": 6059.50345}, {"ts": 1771078980000, "open": 0.2253, "high": 0.2259, "low": 0.2249, "close": 0.2256, "volume": 22159.9, "quote_volume": 4994.69525, "trades": 52, "taker_buy_volume": 9152.2, "taker_buy_quote": 2064.94909}, {"ts": 1771079040000, "open": 0.2255, "high": 0.2255, "low": 0.225, "close": 0.225, "volume": 8920.0, "quote_volume": 2008.96267, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079100000, "open": 0.2249, "high": 0.225, "low": 0.2248, "close": 0.2248, "volume": 988.4, "quote_volume": 222.34209, "trades": 9, "taker_buy_volume": 783.0, "taker_buy_quote": 176.15208}, {"ts": 1771079160000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079220000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079280000, "open": 0.2248, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 8720.0, "quote_volume": 1960.91769, "trades": 10, "taker_buy_volume": 8720.0, "taker_buy_quote": 1960.91769}, {"ts": 1771079340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079400000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079460000, "open": 0.2249, "high": 0.2251, "low": 0.2249, "close": 0.2251, "volume": 3450.3, "quote_volume": 776.51417, "trades": 18, "taker_buy_volume": 2931.0, "taker_buy_quote": 659.7236}, {"ts": 1771079520000, "open": 0.2252, "high": 0.2255, "low": 0.2252, "close": 0.2255, "volume": 3663.0, "quote_volume": 825.6247, "trades": 11, "taker_buy_volume": 3663.0, "taker_buy_quote": 825.6247}, {"ts": 1771079580000, "open": 0.2255, "high": 0.2257, "low": 0.2254, "close": 0.2254, "volume": 4154.7, "quote_volume": 937.05336, "trades": 16, "taker_buy_volume": 3134.3, "taker_buy_quote": 706.9752}, {"ts": 1771079640000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079700000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079760000, "open": 0.2256, "high": 0.2257, "low": 0.2256, "close": 0.2257, "volume": 218.5, "quote_volume": 49.31093, "trades": 4, "taker_buy_volume": 218.5, "taker_buy_quote": 49.31093}, {"ts": 1771079820000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079880000, "open": 0.2258, "high": 0.2259, "low": 0.2258, "close": 0.2259, "volume": 88.8, "quote_volume": 20.05548, "trades": 3, "taker_buy_volume": 88.8, "taker_buy_quote": 20.05548}, {"ts": 1771079940000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 441.1, "quote_volume": 99.64449, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080000000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080060000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 830.1, "quote_volume": 187.379, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080120000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 201.6, "quote_volume": 45.48096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080180000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080240000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 44.4, "quote_volume": 10.02108, "trades": 2, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02108}, {"ts": 1771080300000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 44.4, "quote_volume": 10.02552, "trades": 2, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02552}, {"ts": 1771080360000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080420000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080480000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080540000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080600000, "open": 0.2259, "high": 0.2263, "low": 0.2259, "close": 0.2261, "volume": 12938.3, "quote_volume": 2924.45153, "trades": 30, "taker_buy_volume": 10004.9, "taker_buy_quote": 2261.31193}, {"ts": 1771080660000, "open": 0.2261, "high": 0.2266, "low": 0.2261, "close": 0.2265, "volume": 2531.4, "quote_volume": 573.18262, "trades": 19, "taker_buy_volume": 2242.6, "taker_buy_quote": 507.85654}, {"ts": 1771080720000, "open": 0.2267, "high": 0.2272, "low": 0.2267, "close": 0.227, "volume": 6893.8, "quote_volume": 1565.34452, "trades": 25, "taker_buy_volume": 4565.4, "taker_buy_quote": 1036.89914}, {"ts": 1771080780000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.227, "volume": 6308.4, "quote_volume": 1431.63568, "trades": 11, "taker_buy_volume": 551.6, "taker_buy_quote": 125.2132}, {"ts": 1771080840000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080900000, "open": 0.2271, "high": 0.2275, "low": 0.2271, "close": 0.2274, "volume": 43704.6, "quote_volume": 9932.64906, "trades": 105, "taker_buy_volume": 34829.7, "taker_buy_quote": 7915.89186}, {"ts": 1771080960000, "open": 0.2273, "high": 0.2283, "low": 0.2273, "close": 0.2282, "volume": 50446.7, "quote_volume": 11484.72949, "trades": 117, "taker_buy_volume": 43280.9, "taker_buy_quote": 9851.78015}, {"ts": 1771081020000, "open": 0.2283, "high": 0.229, "low": 0.2283, "close": 0.2285, "volume": 26159.8, "quote_volume": 5980.85663, "trades": 41, "taker_buy_volume": 22305.8, "taker_buy_quote": 5098.94664}, {"ts": 1771081080000, "open": 0.2284, "high": 0.2284, "low": 0.2281, "close": 0.2282, "volume": 1813.8, "quote_volume": 413.85897, "trades": 27, "taker_buy_volume": 982.7, "taker_buy_quote": 224.20903}, {"ts": 1771081140000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 53.9, "quote_volume": 12.29678, "trades": 2, "taker_buy_volume": 21.9, "taker_buy_quote": 4.99758}, {"ts": 1771081200000, "open": 0.228, "high": 0.228, "low": 0.2279, "close": 0.2279, "volume": 177.0, "quote_volume": 40.3453, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081260000, "open": 0.2279, "high": 0.2279, "low": 0.2278, "close": 0.2278, "volume": 522.1, "quote_volume": 118.95593, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081320000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 549.8, "quote_volume": 125.18946, "trades": 7, "taker_buy_volume": 117.0, "taker_buy_quote": 26.6409}, {"ts": 1771081380000, "open": 0.2276, "high": 0.2276, "low": 0.2261, "close": 0.2265, "volume": 56798.5, "quote_volume": 12894.42976, "trades": 99, "taker_buy_volume": 3277.3, "taker_buy_quote": 742.7438}, {"ts": 1771081440000, "open": 0.2264, "high": 0.2264, "low": 0.2262, "close": 0.2263, "volume": 10074.1, "quote_volume": 2279.79283, "trades": 65, "taker_buy_volume": 3423.4, "taker_buy_quote": 774.70407}, {"ts": 1771081500000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 7144.8, "quote_volume": 1617.51767, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081560000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081620000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 313.6, "quote_volume": 71.03965, "trades": 4, "taker_buy_volume": 136.8, "taker_buy_quote": 30.99445}, {"ts": 1771081680000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2264, "volume": 1374.7, "quote_volume": 311.28832, "trades": 9, "taker_buy_volume": 771.7, "taker_buy_quote": 174.74333}, {"ts": 1771081740000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 268.5, "quote_volume": 60.81525, "trades": 2, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03395}, {"ts": 1771081800000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 143.5, "quote_volume": 32.4884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081860000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081920000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081980000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082040000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 551.6, "quote_volume": 124.88224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082100000, "open": 0.2263, "high": 0.2263, "low": 0.2256, "close": 0.2259, "volume": 16133.3, "quote_volume": 3644.29573, "trades": 52, "taker_buy_volume": 3727.2, "taker_buy_quote": 841.83906}, {"ts": 1771082160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 44.3, "quote_volume": 10.0118, "trades": 2, "taker_buy_volume": 44.3, "taker_buy_quote": 10.0118}, {"ts": 1771082220000, "open": 0.226, "high": 0.2265, "low": 0.226, "close": 0.2265, "volume": 15705.2, "quote_volume": 3553.98142, "trades": 26, "taker_buy_volume": 11387.3, "taker_buy_quote": 2578.13602}, {"ts": 1771082280000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 114.7, "quote_volume": 25.94957, "trades": 6, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02509}, {"ts": 1771082340000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2264, "volume": 1297.1, "quote_volume": 293.68454, "trades": 14, "taker_buy_volume": 640.2, "taker_buy_quote": 144.94571}, {"ts": 1771082400000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082460000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 70.0, "quote_volume": 15.841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082520000, "open": 0.2262, "high": 0.2264, "low": 0.2262, "close": 0.2264, "volume": 274.7, "quote_volume": 62.15043, "trades": 4, "taker_buy_volume": 88.6, "taker_buy_quote": 20.05461}, {"ts": 1771082580000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 374.9, "quote_volume": 84.87736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082640000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082700000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 2048.3, "quote_volume": 463.77146, "trades": 4, "taker_buy_volume": 2048.3, "taker_buy_quote": 463.77146}, {"ts": 1771082760000, "open": 0.2264, "high": 0.2268, "low": 0.2264, "close": 0.2268, "volume": 28281.0, "quote_volume": 6409.93264, "trades": 97, "taker_buy_volume": 26441.7, "taker_buy_quote": 5993.16424}, {"ts": 1771082820000, "open": 0.2269, "high": 0.227, "low": 0.2269, "close": 0.227, "volume": 66.2, "quote_volume": 15.02298, "trades": 2, "taker_buy_volume": 66.2, "taker_buy_quote": 15.02298}, {"ts": 1771082880000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 1456.6, "quote_volume": 330.35688, "trades": 4, "taker_buy_volume": 551.6, "taker_buy_quote": 125.10288}, {"ts": 1771082940000, "open": 0.2267, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 382.9, "quote_volume": 86.78701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083000000, "open": 0.2266, "high": 0.2268, "low": 0.2266, "close": 0.2268, "volume": 1640.0, "quote_volume": 371.83726, "trades": 6, "taker_buy_volume": 640.0, "taker_buy_quote": 145.03726}, {"ts": 1771083060000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 344.1, "quote_volume": 78.00747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083120000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083180000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083240000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083300000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083360000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 70.2, "quote_volume": 15.90732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083420000, "open": 0.2265, "high": 0.2266, "low": 0.2264, "close": 0.2266, "volume": 1082.9, "quote_volume": 245.21191, "trades": 11, "taker_buy_volume": 115.6, "taker_buy_quote": 26.19053}, {"ts": 1771083480000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 44.1, "quote_volume": 9.99306, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 9.99306}, {"ts": 1771083540000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 622.1, "quote_volume": 141.02739, "trades": 8, "taker_buy_volume": 595.3, "taker_buy_quote": 134.95451}, {"ts": 1771083600000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083660000, "open": 0.2266, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 4054.6, "quote_volume": 918.44561, "trades": 7, "taker_buy_volume": 551.6, "taker_buy_quote": 124.9374}, {"ts": 1771083720000, "open": 0.2267, "high": 0.2268, "low": 0.2267, "close": 0.2268, "volume": 911.3, "quote_volume": 206.67842, "trades": 18, "taker_buy_volume": 119.9, "taker_buy_quote": 27.1889}, {"ts": 1771083780000, "open": 0.2269, "high": 0.2271, "low": 0.2269, "close": 0.2271, "volume": 811.0, "quote_volume": 184.11124, "trades": 11, "taker_buy_volume": 422.7, "taker_buy_quote": 95.92831}, {"ts": 1771083840000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083900000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 214.1, "quote_volume": 48.57929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083960000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.2, "quote_volume": 10.0334, "trades": 2, "taker_buy_volume": 44.2, "taker_buy_quote": 10.0334}, {"ts": 1771084020000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 269.1, "quote_volume": 61.0857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084080000, "open": 0.2269, "high": 0.2269, "low": 0.2267, "close": 0.2267, "volume": 2685.6, "quote_volume": 608.90279, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084140000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084200000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 241.7, "quote_volume": 54.81756, "trades": 6, "taker_buy_volume": 241.7, "taker_buy_quote": 54.81756}, {"ts": 1771084260000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 232.4, "quote_volume": 52.68508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084320000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084380000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084440000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084500000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084560000, "open": 0.2268, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 88.4, "quote_volume": 20.05354, "trades": 3, "taker_buy_volume": 88.4, "taker_buy_quote": 20.05354}, {"ts": 1771084620000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084680000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.2, "quote_volume": 10.0334, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.0334}, {"ts": 1771084740000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084800000, "open": 0.2271, "high": 0.2272, "low": 0.2271, "close": 0.2272, "volume": 721.5, "quote_volume": 163.92038, "trades": 21, "taker_buy_volume": 88.2, "taker_buy_quote": 20.03462}, {"ts": 1771084860000, "open": 0.2272, "high": 0.2275, "low": 0.2272, "close": 0.2275, "volume": 9100.6, "quote_volume": 2069.39777, "trades": 19, "taker_buy_volume": 8910.0, "taker_buy_quote": 2026.04068}, {"ts": 1771084920000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 10544.0, "quote_volume": 2396.54397, "trades": 18, "taker_buy_volume": 9630.3, "taker_buy_quote": 2188.91203}, {"ts": 1771084980000, "open": 0.2273, "high": 0.2273, "low": 0.2271, "close": 0.2271, "volume": 2254.1, "quote_volume": 512.02975, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085040000, "open": 0.2272, "high": 0.2274, "low": 0.2272, "close": 0.2272, "volume": 6505.1, "quote_volume": 1478.3304, "trades": 19, "taker_buy_volume": 132.3, "taker_buy_quote": 30.07179}, {"ts": 1771085100000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.227, "volume": 4654.6, "quote_volume": 1057.04155, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 231.6, "quote_volume": 52.5732, "trades": 1, "taker_buy_volume": 231.6, "taker_buy_quote": 52.5732}, {"ts": 1771085280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085340000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 241.6, "quote_volume": 54.81904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085400000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085460000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 25.6, "quote_volume": 5.80864, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 5.80864}, {"ts": 1771085520000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085580000, "open": 0.227, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 844.9, "quote_volume": 191.72288, "trades": 9, "taker_buy_volume": 497.8, "taker_buy_quote": 113.0006}, {"ts": 1771085640000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 490.6, "quote_volume": 111.21902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085700000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 321.5, "quote_volume": 72.8519, "trades": 3, "taker_buy_volume": 110.3, "taker_buy_quote": 24.99398}, {"ts": 1771085760000, "open": 0.2265, "high": 0.2265, "low": 0.2264, "close": 0.2264, "volume": 1986.2, "quote_volume": 449.76097, "trades": 8, "taker_buy_volume": 800.6, "taker_buy_quote": 181.25584}, {"ts": 1771085820000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 2187.1, "quote_volume": 495.37815, "trades": 27, "taker_buy_volume": 2187.1, "taker_buy_quote": 495.37815}, {"ts": 1771085880000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 260.7, "quote_volume": 59.02248, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085940000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2266, "volume": 88.6, "quote_volume": 20.07233, "trades": 3, "taker_buy_volume": 88.6, "taker_buy_quote": 20.07233}, {"ts": 1771086000000, "open": 0.2264, "high": 0.2264, "low": 0.2262, "close": 0.2262, "volume": 1215.5, "quote_volume": 275.02924, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086060000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 427.9, "quote_volume": 96.79098, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086120000, "open": 0.2261, "high": 0.2262, "low": 0.2261, "close": 0.2262, "volume": 289.8, "quote_volume": 65.52821, "trades": 4, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02066}, {"ts": 1771086180000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 842.6, "quote_volume": 190.68038, "trades": 4, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02509}, {"ts": 1771086240000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 620.0, "quote_volume": 140.20577, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086300000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 421.2, "quote_volume": 95.31313, "trades": 10, "taker_buy_volume": 421.2, "taker_buy_quote": 95.31313}, {"ts": 1771086360000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086420000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086480000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 44.3, "quote_volume": 10.02952, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02952}, {"ts": 1771086540000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 763.4, "quote_volume": 172.83376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086600000, "open": 0.2263, "high": 0.2263, "low": 0.2261, "close": 0.2261, "volume": 4852.3, "quote_volume": 1097.99048, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 403.4, "quote_volume": 91.1684, "trades": 5, "taker_buy_volume": 188.7, "taker_buy_quote": 42.6462}, {"ts": 1771086720000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 211.2, "quote_volume": 47.79013, "trades": 7, "taker_buy_volume": 88.6, "taker_buy_quote": 20.04575}, {"ts": 1771086780000, "open": 0.2264, "high": 0.2272, "low": 0.2264, "close": 0.2272, "volume": 2420.2, "quote_volume": 548.98056, "trades": 17, "taker_buy_volume": 2374.8, "taker_buy_quote": 538.66568}, {"ts": 1771086840000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 45.0, "quote_volume": 10.2195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086900000, "open": 0.2271, "high": 0.2271, "low": 0.2261, "close": 0.2267, "volume": 35334.0, "quote_volume": 8009.98908, "trades": 47, "taker_buy_volume": 1570.0, "taker_buy_quote": 355.919}, {"ts": 1771086960000, "open": 0.2268, "high": 0.227, "low": 0.2268, "close": 0.2269, "volume": 12477.7, "quote_volume": 2831.44531, "trades": 11, "taker_buy_volume": 12130.8, "taker_buy_quote": 2752.7337}, {"ts": 1771087020000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.2, "quote_volume": 10.0334, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.0334}, {"ts": 1771087080000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 44.1, "quote_volume": 10.01511, "trades": 2, "taker_buy_volume": 44.1, "taker_buy_quote": 10.01511}, {"ts": 1771087140000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087200000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087260000, "open": 0.2269, "high": 0.227, "low": 0.2269, "close": 0.227, "volume": 150.5, "quote_volume": 34.15287, "trades": 6, "taker_buy_volume": 44.2, "taker_buy_quote": 10.0334}, {"ts": 1771087320000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 44.2, "quote_volume": 10.03782, "trades": 2, "taker_buy_volume": 44.2, "taker_buy_quote": 10.03782}, {"ts": 1771087380000, "open": 0.2272, "high": 0.2275, "low": 0.2272, "close": 0.2275, "volume": 1380.2, "quote_volume": 313.90448, "trades": 6, "taker_buy_volume": 1380.2, "taker_buy_quote": 313.90448}, {"ts": 1771087440000, "open": 0.2276, "high": 0.2277, "low": 0.2276, "close": 0.2277, "volume": 821.9, "quote_volume": 187.14223, "trades": 11, "taker_buy_volume": 495.6, "taker_buy_quote": 112.84372}, {"ts": 1771087500000, "open": 0.2276, "high": 0.2276, "low": 0.2275, "close": 0.2275, "volume": 955.7, "quote_volume": 217.47894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087560000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087620000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 451.8, "quote_volume": 102.82247, "trades": 3, "taker_buy_volume": 70.2, "taker_buy_quote": 15.97752}, {"ts": 1771087680000, "open": 0.2277, "high": 0.228, "low": 0.2277, "close": 0.228, "volume": 6060.0, "quote_volume": 1381.2219, "trades": 10, "taker_buy_volume": 6060.0, "taker_buy_quote": 1381.2219}, {"ts": 1771087740000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 1202.2, "quote_volume": 274.44909, "trades": 6, "taker_buy_volume": 650.6, "taker_buy_quote": 148.51881}, {"ts": 1771087800000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 525.7, "quote_volume": 119.96474, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087860000, "open": 0.2282, "high": 0.2282, "low": 0.2279, "close": 0.2279, "volume": 869.2, "quote_volume": 198.22007, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087920000, "open": 0.228, "high": 0.2282, "low": 0.228, "close": 0.2282, "volume": 131.8, "quote_volume": 30.06357, "trades": 4, "taker_buy_volume": 131.8, "taker_buy_quote": 30.06357}, {"ts": 1771087980000, "open": 0.2283, "high": 0.2286, "low": 0.2283, "close": 0.2286, "volume": 7581.6, "quote_volume": 1732.20224, "trades": 10, "taker_buy_volume": 7309.9, "taker_buy_quote": 1670.09162}, {"ts": 1771088040000, "open": 0.2287, "high": 0.2287, "low": 0.2286, "close": 0.2286, "volume": 3158.9, "quote_volume": 722.3403, "trades": 17, "taker_buy_volume": 595.4, "taker_buy_quote": 136.16798}, {"ts": 1771088100000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 548.4, "quote_volume": 125.47392, "trades": 7, "taker_buy_volume": 123.6, "taker_buy_quote": 28.27968}, {"ts": 1771088160000, "open": 0.2287, "high": 0.2287, "low": 0.2281, "close": 0.2281, "volume": 11892.5, "quote_volume": 2714.74572, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088220000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 393.3, "quote_volume": 89.75106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088280000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088340000, "open": 0.2283, "high": 0.2285, "low": 0.2283, "close": 0.2285, "volume": 855.7, "quote_volume": 195.40396, "trades": 4, "taker_buy_volume": 855.7, "taker_buy_quote": 195.40396}, {"ts": 1771088400000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 639.2, "quote_volume": 146.11674, "trades": 3, "taker_buy_volume": 639.2, "taker_buy_quote": 146.11674}, {"ts": 1771088460000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088520000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 517.7, "quote_volume": 118.29445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088580000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 207.7, "quote_volume": 47.43868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088640000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088700000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 465.0, "quote_volume": 106.1595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088760000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088820000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088880000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 843.0, "quote_volume": 192.48604, "trades": 2, "taker_buy_volume": 843.0, "taker_buy_quote": 192.48604}, {"ts": 1771088940000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089000000, "open": 0.2285, "high": 0.2287, "low": 0.2285, "close": 0.2287, "volume": 1664.5, "quote_volume": 380.52401, "trades": 10, "taker_buy_volume": 1112.9, "taker_buy_quote": 254.42825}, {"ts": 1771089060000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 1347.4, "quote_volume": 308.01564, "trades": 7, "taker_buy_volume": 582.0, "taker_buy_quote": 133.0452}, {"ts": 1771089120000, "open": 0.2287, "high": 0.229, "low": 0.2287, "close": 0.229, "volume": 940.8, "quote_volume": 215.29242, "trades": 7, "taker_buy_volume": 940.8, "taker_buy_quote": 215.29242}, {"ts": 1771089180000, "open": 0.229, "high": 0.2292, "low": 0.2289, "close": 0.2289, "volume": 13531.0, "quote_volume": 3098.87882, "trades": 41, "taker_buy_volume": 6140.8, "taker_buy_quote": 1406.35352}, {"ts": 1771089240000, "open": 0.2289, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 8270.6, "quote_volume": 1893.60171, "trades": 33, "taker_buy_volume": 5277.5, "taker_buy_quote": 1208.4106}, {"ts": 1771089300000, "open": 0.2289, "high": 0.2291, "low": 0.2288, "close": 0.2291, "volume": 11679.3, "quote_volume": 2673.24459, "trades": 25, "taker_buy_volume": 4602.1, "taker_buy_quote": 1053.84924}, {"ts": 1771089360000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 5382.1, "quote_volume": 1233.41721, "trades": 19, "taker_buy_volume": 4203.8, "taker_buy_quote": 963.39814}, {"ts": 1771089420000, "open": 0.2293, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 2552.4, "quote_volume": 585.27236, "trades": 12, "taker_buy_volume": 780.0, "taker_buy_quote": 178.8759}, {"ts": 1771089480000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 1495.9, "quote_volume": 343.00567, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089540000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 1492.8, "quote_volume": 342.32094, "trades": 4, "taker_buy_volume": 770.6, "taker_buy_quote": 176.72048}, {"ts": 1771089600000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 2935.8, "quote_volume": 673.44139, "trades": 8, "taker_buy_volume": 1888.0, "taker_buy_quote": 433.1072}, {"ts": 1771089660000, "open": 0.2294, "high": 0.2296, "low": 0.2292, "close": 0.2294, "volume": 22118.5, "quote_volume": 5076.49264, "trades": 64, "taker_buy_volume": 16219.5, "taker_buy_quote": 3723.30478}, {"ts": 1771089720000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089780000, "open": 0.2293, "high": 0.2307, "low": 0.2293, "close": 0.2304, "volume": 60809.1, "quote_volume": 13991.6337, "trades": 89, "taker_buy_volume": 43465.6, "taker_buy_quote": 9995.39645}, {"ts": 1771089840000, "open": 0.2304, "high": 0.2305, "low": 0.2301, "close": 0.2301, "volume": 2931.2, "quote_volume": 675.21842, "trades": 19, "taker_buy_volume": 1996.2, "taker_buy_quote": 459.90168}, {"ts": 1771089900000, "open": 0.23, "high": 0.23, "low": 0.2297, "close": 0.2299, "volume": 10444.8, "quote_volume": 2400.63154, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089960000, "open": 0.2298, "high": 0.2299, "low": 0.2298, "close": 0.2299, "volume": 916.4, "quote_volume": 210.61062, "trades": 3, "taker_buy_volume": 219.0, "taker_buy_quote": 50.3481}, {"ts": 1771090020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2811.1, "quote_volume": 646.553, "trades": 18, "taker_buy_volume": 2811.1, "taker_buy_quote": 646.553}, {"ts": 1771090080000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 929.9, "quote_volume": 213.71292, "trades": 3, "taker_buy_volume": 219.0, "taker_buy_quote": 50.3481}, {"ts": 1771090140000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 219.0, "quote_volume": 50.3262, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 50.3262}, {"ts": 1771090200000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090260000, "open": 0.2299, "high": 0.2301, "low": 0.2299, "close": 0.2301, "volume": 1350.0, "quote_volume": 310.43846, "trades": 6, "taker_buy_volume": 638.0, "taker_buy_quote": 146.74966}, {"ts": 1771090320000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090380000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2302, "volume": 831.1, "quote_volume": 191.20455, "trades": 5, "taker_buy_volume": 831.1, "taker_buy_quote": 191.20455}, {"ts": 1771090440000, "open": 0.2303, "high": 0.2304, "low": 0.2301, "close": 0.2301, "volume": 10105.4, "quote_volume": 2327.10391, "trades": 16, "taker_buy_volume": 5509.7, "taker_buy_quote": 1268.85055}, {"ts": 1771090500000, "open": 0.23, "high": 0.23, "low": 0.2297, "close": 0.2297, "volume": 1841.3, "quote_volume": 423.09937, "trades": 10, "taker_buy_volume": 219.0, "taker_buy_quote": 50.3043}, {"ts": 1771090560000, "open": 0.2296, "high": 0.2296, "low": 0.2292, "close": 0.2292, "volume": 1222.5, "quote_volume": 280.4219, "trades": 18, "taker_buy_volume": 239.9, "taker_buy_quote": 54.98508}, {"ts": 1771090620000, "open": 0.2292, "high": 0.2292, "low": 0.2288, "close": 0.2288, "volume": 21013.9, "quote_volume": 4812.22561, "trades": 30, "taker_buy_volume": 757.0, "taker_buy_quote": 173.353}, {"ts": 1771090680000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 219.3, "quote_volume": 50.15391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090740000, "open": 0.2289, "high": 0.2293, "low": 0.2289, "close": 0.2293, "volume": 7297.8, "quote_volume": 1672.17656, "trades": 24, "taker_buy_volume": 5597.3, "taker_buy_quote": 1282.63243}, {"ts": 1771090800000, "open": 0.2293, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 4081.0, "quote_volume": 935.51388, "trades": 7, "taker_buy_volume": 959.0, "taker_buy_quote": 219.93507}, {"ts": 1771090860000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 280.7, "quote_volume": 64.41628, "trades": 2, "taker_buy_volume": 280.7, "taker_buy_quote": 64.41628}, {"ts": 1771090920000, "open": 0.2293, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 2119.9, "quote_volume": 485.83687, "trades": 25, "taker_buy_volume": 768.9, "taker_buy_quote": 176.25361}, {"ts": 1771090980000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 24.0, "quote_volume": 5.5008, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 5.5008}, {"ts": 1771091040000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 1621.9, "quote_volume": 371.73948, "trades": 5, "taker_buy_volume": 219.0, "taker_buy_quote": 50.1948}, {"ts": 1771091100000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091160000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091220000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 447.3, "quote_volume": 102.408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091280000, "open": 0.2288, "high": 0.2288, "low": 0.2287, "close": 0.2287, "volume": 618.6, "quote_volume": 141.51642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091340000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091400000, "open": 0.2288, "high": 0.2291, "low": 0.2288, "close": 0.229, "volume": 23434.7, "quote_volume": 5364.23992, "trades": 34, "taker_buy_volume": 16498.0, "taker_buy_quote": 3776.06816}, {"ts": 1771091460000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 387.0, "quote_volume": 88.57732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091520000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 43.8, "quote_volume": 10.0302, "trades": 2, "taker_buy_volume": 43.8, "taker_buy_quote": 10.0302}, {"ts": 1771091580000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091640000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 267.9, "quote_volume": 61.37589, "trades": 2, "taker_buy_volume": 43.8, "taker_buy_quote": 10.03458}, {"ts": 1771091700000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091760000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091820000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091880000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 967.0, "quote_volume": 221.37338, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091940000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 745.2, "quote_volume": 170.57628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092000000, "open": 0.2288, "high": 0.2288, "low": 0.2281, "close": 0.2282, "volume": 32685.6, "quote_volume": 7464.68729, "trades": 99, "taker_buy_volume": 5480.8, "taker_buy_quote": 1250.85917}, {"ts": 1771092060000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 94.0, "quote_volume": 21.4508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092120000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 43.9, "quote_volume": 10.02237, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1771092180000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092240000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 43.9, "quote_volume": 10.02676, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02676}, {"ts": 1771092300000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 335.9, "quote_volume": 76.75315, "trades": 3, "taker_buy_volume": 43.8, "taker_buy_quote": 10.0083}, {"ts": 1771092360000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 217.0, "quote_volume": 49.5628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092420000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 1135.0, "quote_volume": 259.234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092480000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092540000, "open": 0.2285, "high": 0.2287, "low": 0.2283, "close": 0.2283, "volume": 4201.7, "quote_volume": 960.67332, "trades": 16, "taker_buy_volume": 2629.7, "taker_buy_quote": 601.39923}, {"ts": 1771092600000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 2888.5, "quote_volume": 659.7334, "trades": 2, "taker_buy_volume": 2888.5, "taker_buy_quote": 659.7334}, {"ts": 1771092660000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 87.7, "quote_volume": 20.04383, "trades": 3, "taker_buy_volume": 87.7, "taker_buy_quote": 20.04383}, {"ts": 1771092720000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092780000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 43.8, "quote_volume": 10.01706, "trades": 2, "taker_buy_volume": 43.8, "taker_buy_quote": 10.01706}, {"ts": 1771092840000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 549.9, "quote_volume": 125.70714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092900000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092960000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 328.9, "quote_volume": 75.15365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093020000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 43.8, "quote_volume": 10.01268, "trades": 2, "taker_buy_volume": 43.8, "taker_buy_quote": 10.01268}, {"ts": 1771093080000, "open": 0.2287, "high": 0.2287, "low": 0.2285, "close": 0.2287, "volume": 711.3, "quote_volume": 162.59297, "trades": 14, "taker_buy_volume": 445.0, "taker_buy_quote": 101.74342}, {"ts": 1771093140000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 33.0, "quote_volume": 7.5471, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 7.5471}, {"ts": 1771093200000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 219.6, "quote_volume": 50.22252, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093260000, "open": 0.2287, "high": 0.2289, "low": 0.2287, "close": 0.2288, "volume": 2440.5, "quote_volume": 558.28042, "trades": 9, "taker_buy_volume": 987.0, "taker_buy_quote": 225.79537}, {"ts": 1771093320000, "open": 0.2288, "high": 0.2291, "low": 0.2288, "close": 0.2291, "volume": 2500.2, "quote_volume": 572.1875, "trades": 6, "taker_buy_volume": 2500.2, "taker_buy_quote": 572.1875}, {"ts": 1771093380000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 935.9, "quote_volume": 214.3211, "trades": 3, "taker_buy_volume": 83.4, "taker_buy_quote": 19.0986}, {"ts": 1771093440000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 2699.0, "quote_volume": 617.55391, "trades": 16, "taker_buy_volume": 804.6, "taker_buy_quote": 184.09248}, {"ts": 1771093500000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 1125.3, "quote_volume": 257.51952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093560000, "open": 0.2287, "high": 0.2287, "low": 0.2286, "close": 0.2286, "volume": 579.5, "quote_volume": 132.5059, "trades": 5, "taker_buy_volume": 87.6, "taker_buy_quote": 20.02536}, {"ts": 1771093620000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093680000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093740000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093800000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 140.0, "quote_volume": 32.032, "trades": 3, "taker_buy_volume": 140.0, "taker_buy_quote": 32.032}, {"ts": 1771093860000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093920000, "open": 0.2289, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 769.7, "quote_volume": 176.20176, "trades": 3, "taker_buy_volume": 769.7, "taker_buy_quote": 176.20176}, {"ts": 1771093980000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 1744.0, "quote_volume": 399.2016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094040000, "open": 0.2289, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 990.3, "quote_volume": 226.72354, "trades": 4, "taker_buy_volume": 990.3, "taker_buy_quote": 226.72354}, {"ts": 1771094100000, "open": 0.2289, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 1547.1, "quote_volume": 354.13556, "trades": 5, "taker_buy_volume": 43.7, "taker_buy_quote": 10.0073}, {"ts": 1771094160000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 1345.0, "quote_volume": 308.0506, "trades": 6, "taker_buy_volume": 499.8, "taker_buy_quote": 114.4998}, {"ts": 1771094220000, "open": 0.229, "high": 0.2293, "low": 0.2289, "close": 0.2293, "volume": 3871.3, "quote_volume": 887.00768, "trades": 31, "taker_buy_volume": 2835.5, "taker_buy_quote": 649.86723}, {"ts": 1771094280000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094340000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 31.4, "quote_volume": 7.1906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094400000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 402.7, "quote_volume": 92.29884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094460000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094520000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094580000, "open": 0.2293, "high": 0.2295, "low": 0.2293, "close": 0.2294, "volume": 10412.0, "quote_volume": 2389.0218, "trades": 11, "taker_buy_volume": 8663.4, "taker_buy_quote": 1987.89296}, {"ts": 1771094640000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 677.2, "quote_volume": 155.34709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094700000, "open": 0.2292, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 708.7, "quote_volume": 162.50231, "trades": 8, "taker_buy_volume": 639.0, "taker_buy_quote": 146.52707}, {"ts": 1771094760000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 1164.0, "quote_volume": 267.0216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094820000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094880000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094940000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 227.7, "quote_volume": 52.21161, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095000000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095060000, "open": 0.2293, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 692.4, "quote_volume": 158.70515, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095120000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095180000, "open": 0.2291, "high": 0.2291, "low": 0.2287, "close": 0.2287, "volume": 9137.2, "quote_volume": 2091.99695, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095240000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 595.3, "quote_volume": 136.20464, "trades": 2, "taker_buy_volume": 595.3, "taker_buy_quote": 136.20464}, {"ts": 1771095300000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095360000, "open": 0.2289, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 832.3, "quote_volume": 190.59233, "trades": 5, "taker_buy_volume": 832.3, "taker_buy_quote": 190.59233}, {"ts": 1771095420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095480000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095540000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 812.4, "quote_volume": 186.0396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095600000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1096.7, "quote_volume": 251.1443, "trades": 2, "taker_buy_volume": 551.6, "taker_buy_quote": 126.3164}, {"ts": 1771095660000, "open": 0.2289, "high": 0.2289, "low": 0.2286, "close": 0.2286, "volume": 1683.0, "quote_volume": 385.05863, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095720000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 650.3, "quote_volume": 148.65858, "trades": 5, "taker_buy_volume": 98.7, "taker_buy_quote": 22.56282}, {"ts": 1771095780000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 192.9, "quote_volume": 44.09694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095840000, "open": 0.2285, "high": 0.2286, "low": 0.2284, "close": 0.2286, "volume": 1967.1, "quote_volume": 449.49041, "trades": 8, "taker_buy_volume": 551.6, "taker_buy_quote": 126.09576}, {"ts": 1771095900000, "open": 0.2287, "high": 0.2289, "low": 0.2287, "close": 0.2289, "volume": 8712.6, "quote_volume": 1993.50851, "trades": 9, "taker_buy_volume": 8712.6, "taker_buy_quote": 1993.50851}, {"ts": 1771095960000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 43.8, "quote_volume": 10.0302, "trades": 2, "taker_buy_volume": 43.8, "taker_buy_quote": 10.0302}, {"ts": 1771096020000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 432.7, "quote_volume": 99.03306, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096080000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 395.5, "quote_volume": 90.45085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096140000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096200000, "open": 0.2287, "high": 0.2287, "low": 0.2284, "close": 0.2284, "volume": 8622.9, "quote_volume": 1969.77437, "trades": 10, "taker_buy_volume": 33.0, "taker_buy_quote": 7.5471}, {"ts": 1771096260000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096320000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096380000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 316.3, "quote_volume": 72.27455, "trades": 8, "taker_buy_volume": 28.0, "taker_buy_quote": 6.398}, {"ts": 1771096440000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096500000, "open": 0.2284, "high": 0.2284, "low": 0.228, "close": 0.228, "volume": 2413.4, "quote_volume": 550.55879, "trades": 22, "taker_buy_volume": 324.6, "taker_buy_quote": 74.0088}, {"ts": 1771096560000, "open": 0.2279, "high": 0.2279, "low": 0.2276, "close": 0.2277, "volume": 8399.4, "quote_volume": 1912.1425, "trades": 18, "taker_buy_volume": 5898.0, "taker_buy_quote": 1342.67022}, {"ts": 1771096620000, "open": 0.2277, "high": 0.2282, "low": 0.2277, "close": 0.2282, "volume": 8628.0, "quote_volume": 1966.44882, "trades": 14, "taker_buy_volume": 8628.0, "taker_buy_quote": 1966.44882}, {"ts": 1771096680000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 381.8, "quote_volume": 87.08858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096740000, "open": 0.2283, "high": 0.2285, "low": 0.2283, "close": 0.2285, "volume": 1427.7, "quote_volume": 326.08668, "trades": 13, "taker_buy_volume": 131.7, "taker_buy_quote": 30.08028}, {"ts": 1771096800000, "open": 0.2285, "high": 0.2288, "low": 0.2285, "close": 0.2288, "volume": 339.9, "quote_volume": 77.71105, "trades": 5, "taker_buy_volume": 339.9, "taker_buy_quote": 77.71105}, {"ts": 1771096860000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 134.5, "quote_volume": 30.76015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096920000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 88.6, "quote_volume": 20.25396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096980000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097040000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 43.8, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02144}, {"ts": 1771097100000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 232.9, "quote_volume": 53.28752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097160000, "open": 0.2289, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 958.1, "quote_volume": 219.40052, "trades": 11, "taker_buy_volume": 189.5, "taker_buy_quote": 43.39112}, {"ts": 1771097220000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 1205.7, "quote_volume": 276.22587, "trades": 6, "taker_buy_volume": 43.7, "taker_buy_quote": 10.01167}, {"ts": 1771097280000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097340000, "open": 0.2291, "high": 0.2292, "low": 0.229, "close": 0.229, "volume": 2399.6, "quote_volume": 549.71687, "trades": 8, "taker_buy_volume": 768.4, "taker_buy_quote": 176.06212}, {"ts": 1771097400000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097460000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 2081.3, "quote_volume": 476.74603, "trades": 7, "taker_buy_volume": 1147.0, "taker_buy_quote": 262.72254}, {"ts": 1771097520000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 3182.5, "quote_volume": 729.56375, "trades": 15, "taker_buy_volume": 87.5, "taker_buy_quote": 20.05937}, {"ts": 1771097580000, "open": 0.2293, "high": 0.2295, "low": 0.2293, "close": 0.2295, "volume": 1742.2, "quote_volume": 399.66505, "trades": 5, "taker_buy_volume": 1742.2, "taker_buy_quote": 399.66505}, {"ts": 1771097640000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 746.7, "quote_volume": 171.44232, "trades": 11, "taker_buy_volume": 76.7, "taker_buy_quote": 17.61032}, {"ts": 1771097700000, "open": 0.2296, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 6061.1, "quote_volume": 1391.60249, "trades": 6, "taker_buy_volume": 5054.7, "taker_buy_quote": 1160.55912}, {"ts": 1771097760000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 188.6, "quote_volume": 43.26484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097820000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097880000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097940000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098000000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098060000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 43.7, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02915}, {"ts": 1771098120000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 125.9, "quote_volume": 28.89405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098180000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098240000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098300000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098360000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098420000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098480000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 385.7, "quote_volume": 88.55672, "trades": 2, "taker_buy_volume": 43.7, "taker_buy_quote": 10.03352}, {"ts": 1771098540000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 87.3, "quote_volume": 20.05717, "trades": 4, "taker_buy_volume": 87.3, "taker_buy_quote": 20.05717}, {"ts": 1771098600000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 957.4, "quote_volume": 219.91478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098660000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 551.6, "quote_volume": 126.75768, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 126.75768}, {"ts": 1771098720000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 1234.3, "quote_volume": 283.64214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098780000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 1881.1, "quote_volume": 432.27678, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098840000, "open": 0.2298, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 1382.8, "quote_volume": 317.78911, "trades": 5, "taker_buy_volume": 768.3, "taker_buy_quote": 176.57701}, {"ts": 1771098900000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 622.7, "quote_volume": 143.00273, "trades": 9, "taker_buy_volume": 217.6, "taker_buy_quote": 49.98272}, {"ts": 1771098960000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099020000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099080000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099140000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099200000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 3222.6, "quote_volume": 740.3581, "trades": 13, "taker_buy_volume": 385.6, "taker_buy_quote": 88.61088}, {"ts": 1771099260000, "open": 0.2298, "high": 0.2299, "low": 0.2298, "close": 0.2299, "volume": 2527.3, "quote_volume": 581.02191, "trades": 5, "taker_buy_volume": 2527.3, "taker_buy_quote": 581.02191}, {"ts": 1771099320000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.23, "volume": 11738.7, "quote_volume": 2701.05459, "trades": 22, "taker_buy_volume": 682.4, "taker_buy_quote": 157.02024}, {"ts": 1771099380000, "open": 0.23, "high": 0.2306, "low": 0.23, "close": 0.2306, "volume": 8447.1, "quote_volume": 1945.18208, "trades": 16, "taker_buy_volume": 8447.1, "taker_buy_quote": 1945.18208}, {"ts": 1771099440000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 43.5, "quote_volume": 10.02675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099500000, "open": 0.2305, "high": 0.2305, "low": 0.2302, "close": 0.2302, "volume": 2084.6, "quote_volume": 480.23171, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099560000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099620000, "open": 0.2301, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 1162.4, "quote_volume": 267.2663, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099680000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.6, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1771099740000, "open": 0.2299, "high": 0.2299, "low": 0.2294, "close": 0.2294, "volume": 2835.3, "quote_volume": 651.02987, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099800000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 137.1, "quote_volume": 31.43703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099860000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 301.5, "quote_volume": 69.13395, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099920000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 551.6, "quote_volume": 126.53704, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 126.53704}, {"ts": 1771099980000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100040000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 131.6, "quote_volume": 30.19341, "trades": 3, "taker_buy_volume": 131.6, "taker_buy_quote": 30.19341}, {"ts": 1771100100000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 43.7, "quote_volume": 10.03352, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.03352}, {"ts": 1771100160000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 3210.1, "quote_volume": 737.46986, "trades": 10, "taker_buy_volume": 3210.1, "taker_buy_quote": 737.46986}, {"ts": 1771100220000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100280000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 965.1, "quote_volume": 221.49045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100340000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 234.1, "quote_volume": 53.68611, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100400000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 1095.9, "quote_volume": 251.18028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100460000, "open": 0.2291, "high": 0.2291, "low": 0.2287, "close": 0.2291, "volume": 3208.9, "quote_volume": 734.35382, "trades": 26, "taker_buy_volume": 531.7, "taker_buy_quote": 121.67486}, {"ts": 1771100520000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 87.5, "quote_volume": 20.05937, "trades": 3, "taker_buy_volume": 87.5, "taker_buy_quote": 20.05937}, {"ts": 1771100580000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 43.7, "quote_volume": 10.02478, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02478}, {"ts": 1771100640000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 767.3, "quote_volume": 175.96346, "trades": 2, "taker_buy_volume": 767.3, "taker_buy_quote": 175.96346}, {"ts": 1771100700000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100760000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 151.4, "quote_volume": 34.70088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100820000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 43.7, "quote_volume": 10.02041, "trades": 2, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02041}, {"ts": 1771100880000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100940000, "open": 0.2292, "high": 0.2292, "low": 0.2291, "close": 0.2291, "volume": 350.3, "quote_volume": 80.28188, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101000000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 38.0, "quote_volume": 8.7058, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 8.7058}, {"ts": 1771101060000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101120000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101180000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101240000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 88.6, "quote_volume": 20.31598, "trades": 3, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02041}, {"ts": 1771101300000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101360000, "open": 0.2292, "high": 0.2292, "low": 0.2289, "close": 0.229, "volume": 1328.5, "quote_volume": 304.22998, "trades": 21, "taker_buy_volume": 43.8, "taker_buy_quote": 10.0302}, {"ts": 1771101420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101480000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 43.8, "quote_volume": 10.03458, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.03458}, {"ts": 1771101540000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 87.5, "quote_volume": 20.05937, "trades": 4, "taker_buy_volume": 87.5, "taker_buy_quote": 20.05937}, {"ts": 1771101600000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 551.6, "quote_volume": 126.48188, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 126.48188}, {"ts": 1771101660000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 211.1, "quote_volume": 48.44308, "trades": 3, "taker_buy_volume": 211.1, "taker_buy_quote": 48.44308}, {"ts": 1771101720000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 900.8, "quote_volume": 206.82368, "trades": 5, "taker_buy_volume": 43.7, "taker_buy_quote": 10.03352}, {"ts": 1771101780000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 677.3, "quote_volume": 155.44035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101840000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101900000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101960000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 1406.3, "quote_volume": 323.02274, "trades": 6, "taker_buy_volume": 639.0, "taker_buy_quote": 146.77393}, {"ts": 1771102020000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 508.3, "quote_volume": 116.75651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102080000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 1449.0, "quote_volume": 332.91966, "trades": 10, "taker_buy_volume": 43.6, "taker_buy_quote": 10.01928}, {"ts": 1771102140000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102200000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102260000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102320000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 280.0, "quote_volume": 64.288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102380000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102440000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 43.6, "quote_volume": 10.01928, "trades": 2, "taker_buy_volume": 43.6, "taker_buy_quote": 10.01928}, {"ts": 1771102500000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 392.6, "quote_volume": 90.29364, "trades": 3, "taker_buy_volume": 392.6, "taker_buy_quote": 90.29364}, {"ts": 1771102560000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102620000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 804.3, "quote_volume": 184.82814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102680000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102740000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 1633.4, "quote_volume": 375.62435, "trades": 25, "taker_buy_volume": 1633.4, "taker_buy_quote": 375.62435}, {"ts": 1771102800000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 553.5, "quote_volume": 127.30936, "trades": 3, "taker_buy_volume": 553.5, "taker_buy_quote": 127.30936}, {"ts": 1771102860000, "open": 0.2302, "high": 0.2304, "low": 0.2302, "close": 0.2303, "volume": 1260.6, "quote_volume": 290.41609, "trades": 10, "taker_buy_volume": 130.6, "taker_buy_quote": 30.07717}, {"ts": 1771102920000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 2801.5, "quote_volume": 645.58027, "trades": 6, "taker_buy_volume": 595.1, "taker_buy_quote": 137.17055}, {"ts": 1771102980000, "open": 0.2304, "high": 0.2304, "low": 0.2302, "close": 0.2302, "volume": 162.2, "quote_volume": 37.35149, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103040000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 43.5, "quote_volume": 10.01805, "trades": 2, "taker_buy_volume": 43.5, "taker_buy_quote": 10.01805}, {"ts": 1771103100000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 595.1, "quote_volume": 137.05588, "trades": 3, "taker_buy_volume": 595.1, "taker_buy_quote": 137.05588}, {"ts": 1771103160000, "open": 0.2304, "high": 0.2307, "low": 0.2304, "close": 0.2307, "volume": 332.1, "quote_volume": 76.55199, "trades": 10, "taker_buy_volume": 298.6, "taker_buy_quote": 68.82354}, {"ts": 1771103220000, "open": 0.2308, "high": 0.231, "low": 0.2308, "close": 0.2309, "volume": 2827.7, "quote_volume": 652.88365, "trades": 23, "taker_buy_volume": 1519.0, "taker_buy_quote": 350.67864}, {"ts": 1771103280000, "open": 0.2307, "high": 0.2307, "low": 0.2306, "close": 0.2307, "volume": 991.0, "quote_volume": 228.59796, "trades": 9, "taker_buy_volume": 138.6, "taker_buy_quote": 31.97502}, {"ts": 1771103340000, "open": 0.2308, "high": 0.2309, "low": 0.2308, "close": 0.2309, "volume": 87.0, "quote_volume": 20.08395, "trades": 2, "taker_buy_volume": 87.0, "taker_buy_quote": 20.08395}, {"ts": 1771103400000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103460000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 43.4, "quote_volume": 10.01238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103520000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2305, "volume": 1692.8, "quote_volume": 390.27877, "trades": 17, "taker_buy_volume": 288.7, "taker_buy_quote": 66.57422}, {"ts": 1771103580000, "open": 0.2307, "high": 0.2308, "low": 0.2307, "close": 0.2308, "volume": 86.9, "quote_volume": 20.05217, "trades": 3, "taker_buy_volume": 86.9, "taker_buy_quote": 20.05217}, {"ts": 1771103640000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103700000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103760000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 43.4, "quote_volume": 10.01238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103820000, "open": 0.2307, "high": 0.2308, "low": 0.2307, "close": 0.2308, "volume": 595.0, "quote_volume": 137.27084, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 137.27084}, {"ts": 1771103880000, "open": 0.2306, "high": 0.2306, "low": 0.2304, "close": 0.2304, "volume": 809.2, "quote_volume": 186.45271, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103940000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 166.3, "quote_volume": 38.31987, "trades": 5, "taker_buy_volume": 166.3, "taker_buy_quote": 38.31987}, {"ts": 1771104000000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 43.5, "quote_volume": 10.0311, "trades": 2, "taker_buy_volume": 43.5, "taker_buy_quote": 10.0311}, {"ts": 1771104060000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 43.5, "quote_volume": 10.02675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104120000, "open": 0.2304, "high": 0.2304, "low": 0.2302, "close": 0.2302, "volume": 527.3, "quote_volume": 121.43719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104180000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 3302.3, "quote_volume": 759.53335, "trades": 12, "taker_buy_volume": 2578.6, "taker_buy_quote": 593.078}, {"ts": 1771104240000, "open": 0.2301, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 4253.5, "quote_volume": 978.47775, "trades": 8, "taker_buy_volume": 2860.5, "taker_buy_quote": 658.20105}, {"ts": 1771104300000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104360000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 212.3, "quote_volume": 48.78654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104420000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 595.2, "quote_volume": 136.84084, "trades": 3, "taker_buy_volume": 595.2, "taker_buy_quote": 136.84084}, {"ts": 1771104480000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 487.1, "quote_volume": 111.96773, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104540000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 794.7, "quote_volume": 182.4983, "trades": 8, "taker_buy_volume": 186.0, "taker_buy_quote": 42.7242}, {"ts": 1771104600000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 733.2, "quote_volume": 168.34272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104660000, "open": 0.2295, "high": 0.2295, "low": 0.2293, "close": 0.2293, "volume": 739.3, "quote_volume": 169.58461, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104720000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 236.5, "quote_volume": 54.22945, "trades": 1, "taker_buy_volume": 236.5, "taker_buy_quote": 54.22945}, {"ts": 1771104780000, "open": 0.2292, "high": 0.2292, "low": 0.2291, "close": 0.2291, "volume": 814.4, "quote_volume": 186.58592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104840000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1664.7, "quote_volume": 381.2163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104900000, "open": 0.2289, "high": 0.2289, "low": 0.2286, "close": 0.2286, "volume": 487.5, "quote_volume": 111.51999, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104960000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 711.5, "quote_volume": 162.6489, "trades": 6, "taker_buy_volume": 711.5, "taker_buy_quote": 162.6489}, {"ts": 1771105020000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105080000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2284, "volume": 837.4, "quote_volume": 191.24863, "trades": 10, "taker_buy_volume": 236.5, "taker_buy_quote": 54.0166}, {"ts": 1771105140000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105200000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 235.4, "quote_volume": 53.7889, "trades": 4, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03115}, {"ts": 1771105260000, "open": 0.2285, "high": 0.2287, "low": 0.2285, "close": 0.2287, "volume": 776.9, "quote_volume": 177.59608, "trades": 5, "taker_buy_volume": 512.3, "taker_buy_quote": 117.13498}, {"ts": 1771105320000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 43.8, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02144}, {"ts": 1771105380000, "open": 0.2289, "high": 0.2291, "low": 0.2289, "close": 0.2291, "volume": 4231.3, "quote_volume": 968.99636, "trades": 6, "taker_buy_volume": 4231.3, "taker_buy_quote": 968.99636}, {"ts": 1771105440000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 198.4, "quote_volume": 45.4336, "trades": 1, "taker_buy_volume": 198.4, "taker_buy_quote": 45.4336}, {"ts": 1771105500000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105560000, "open": 0.229, "high": 0.2293, "low": 0.229, "close": 0.2293, "volume": 917.0, "quote_volume": 210.06136, "trades": 10, "taker_buy_volume": 639.4, "taker_buy_quote": 146.49096}, {"ts": 1771105620000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 105.5, "quote_volume": 24.19115, "trades": 5, "taker_buy_volume": 43.5, "taker_buy_quote": 9.97455}, {"ts": 1771105680000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 910.0, "quote_volume": 208.61875, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105740000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105800000, "open": 0.2291, "high": 0.2291, "low": 0.229, "close": 0.229, "volume": 1111.9, "quote_volume": 254.64172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105860000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105920000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105980000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2291, "volume": 1358.4, "quote_volume": 311.30577, "trades": 15, "taker_buy_volume": 87.4, "taker_buy_quote": 20.02771}, {"ts": 1771106040000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 1689.3, "quote_volume": 387.32648, "trades": 7, "taker_buy_volume": 837.6, "taker_buy_quote": 192.06168}, {"ts": 1771106100000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106160000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106220000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 515.0, "quote_volume": 118.0895, "trades": 1, "taker_buy_volume": 515.0, "taker_buy_quote": 118.0895}, {"ts": 1771106280000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 421.0, "quote_volume": 96.4932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106340000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 486.1, "quote_volume": 111.41412, "trades": 1, "taker_buy_volume": 486.1, "taker_buy_quote": 111.41412}, {"ts": 1771106400000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 65.6, "quote_volume": 15.04208, "trades": 3, "taker_buy_volume": 65.6, "taker_buy_quote": 15.04208}, {"ts": 1771106460000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 492.5, "quote_volume": 112.9795, "trades": 2, "taker_buy_volume": 492.5, "taker_buy_quote": 112.9795}, {"ts": 1771106520000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 1128.1, "quote_volume": 258.89895, "trades": 6, "taker_buy_volume": 1128.1, "taker_buy_quote": 258.89895}, {"ts": 1771106580000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 120.4, "quote_volume": 27.64821, "trades": 3, "taker_buy_volume": 120.4, "taker_buy_quote": 27.64821}, {"ts": 1771106640000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106700000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 43.6, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.01928}, {"ts": 1771106760000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106820000, "open": 0.2299, "high": 0.2299, "low": 0.2297, "close": 0.2297, "volume": 130.7, "quote_volume": 30.03051, "trades": 3, "taker_buy_volume": 43.6, "taker_buy_quote": 10.02364}, {"ts": 1771106880000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106940000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.6, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1771107000000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 1361.3, "quote_volume": 313.10969, "trades": 8, "taker_buy_volume": 595.4, "taker_buy_quote": 136.942}, {"ts": 1771107060000, "open": 0.2304, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 999.3, "quote_volume": 230.22491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107120000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 663.4, "quote_volume": 153.04638, "trades": 3, "taker_buy_volume": 551.6, "taker_buy_quote": 127.25412}, {"ts": 1771107180000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 220.0, "quote_volume": 50.732, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 50.732}, {"ts": 1771107240000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107300000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107360000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107420000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107480000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107540000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107600000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107660000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107720000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107780000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 491.1, "quote_volume": 113.00211, "trades": 1, "taker_buy_volume": 491.1, "taker_buy_quote": 113.00211}, {"ts": 1771107840000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107900000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107960000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108020000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108080000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108140000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1729.6, "quote_volume": 397.808, "trades": 2, "taker_buy_volume": 1729.6, "taker_buy_quote": 397.808}, {"ts": 1771108200000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108260000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108320000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108440000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108560000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 954.0, "quote_volume": 219.9924, "trades": 1, "taker_buy_volume": 954.0, "taker_buy_quote": 219.9924}, {"ts": 1771108620000, "open": 0.2308, "high": 0.2309, "low": 0.2307, "close": 0.2309, "volume": 3509.8, "quote_volume": 810.06179, "trades": 41, "taker_buy_volume": 3226.8, "taker_buy_quote": 744.76744}, {"ts": 1771108680000, "open": 0.2313, "high": 0.2313, "low": 0.2309, "close": 0.2309, "volume": 16681.3, "quote_volume": 3852.14293, "trades": 8, "taker_buy_volume": 1158.0, "taker_buy_quote": 267.7578}, {"ts": 1771108740000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108800000, "open": 0.231, "high": 0.2311, "low": 0.231, "close": 0.2311, "volume": 10010.1, "quote_volume": 2313.23371, "trades": 3, "taker_buy_volume": 10010.1, "taker_buy_quote": 2313.23371}, {"ts": 1771108860000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108920000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108980000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 264.7, "quote_volume": 61.03982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109040000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 233.3, "quote_volume": 53.77565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109100000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109160000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 14781.6, "quote_volume": 3413.07578, "trades": 6, "taker_buy_volume": 14781.6, "taker_buy_quote": 3413.07578}, {"ts": 1771109220000, "open": 0.2309, "high": 0.2312, "low": 0.2309, "close": 0.2309, "volume": 19057.6, "quote_volume": 4402.13066, "trades": 21, "taker_buy_volume": 639.4, "taker_buy_quote": 147.82494}, {"ts": 1771109280000, "open": 0.2309, "high": 0.2309, "low": 0.2307, "close": 0.2307, "volume": 6737.5, "quote_volume": 1555.01575, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109340000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109400000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109460000, "open": 0.2307, "high": 0.2307, "low": 0.2305, "close": 0.2305, "volume": 94.3, "quote_volume": 21.74199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109520000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109580000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109640000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 152.3, "quote_volume": 35.12038, "trades": 4, "taker_buy_volume": 152.3, "taker_buy_quote": 35.12038}, {"ts": 1771109700000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109760000, "open": 0.2305, "high": 0.2305, "low": 0.2304, "close": 0.2304, "volume": 490.6, "quote_volume": 113.03859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109820000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109880000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 259.4, "quote_volume": 59.73982, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 49.7448}, {"ts": 1771109940000, "open": 0.2303, "high": 0.2305, "low": 0.2303, "close": 0.2304, "volume": 20687.9, "quote_volume": 4766.25441, "trades": 10, "taker_buy_volume": 19768.0, "taker_buy_quote": 4554.30945}, {"ts": 1771110000000, "open": 0.2302, "high": 0.2302, "low": 0.23, "close": 0.23, "volume": 5469.0, "quote_volume": 1257.88302, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110060000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 21898.1, "quote_volume": 5036.563, "trades": 43, "taker_buy_volume": 130.1, "taker_buy_quote": 29.923}, {"ts": 1771110180000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 179.7, "quote_volume": 41.31303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 4563.4, "quote_volume": 1049.582, "trades": 63, "taker_buy_volume": 4563.4, "taker_buy_quote": 1049.582}, {"ts": 1771110300000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1967.2, "quote_volume": 452.456, "trades": 1, "taker_buy_volume": 1967.2, "taker_buy_quote": 452.456}, {"ts": 1771110360000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2841.9, "quote_volume": 653.637, "trades": 2, "taker_buy_volume": 2841.9, "taker_buy_quote": 653.637}, {"ts": 1771110420000, "open": 0.2301, "high": 0.2302, "low": 0.23, "close": 0.23, "volume": 3906.7, "quote_volume": 898.8851, "trades": 13, "taker_buy_volume": 2733.2, "taker_buy_quote": 628.91368}, {"ts": 1771110480000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 846.4, "quote_volume": 194.672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110540000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 1340.5, "quote_volume": 308.09372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110600000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 778.4, "quote_volume": 178.95416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110660000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 467.4, "quote_volume": 107.35414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110720000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 299.5, "quote_volume": 68.79515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110780000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 1096.3, "quote_volume": 251.92974, "trades": 3, "taker_buy_volume": 1096.3, "taker_buy_quote": 251.92974}, {"ts": 1771110840000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 87.2, "quote_volume": 20.05164, "trades": 2, "taker_buy_volume": 87.2, "taker_buy_quote": 20.05164}, {"ts": 1771110900000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 8694.9, "quote_volume": 1999.55834, "trades": 30, "taker_buy_volume": 551.6, "taker_buy_quote": 126.868}, {"ts": 1771110960000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 2635.8, "quote_volume": 605.94377, "trades": 24, "taker_buy_volume": 866.9, "taker_buy_quote": 199.30031}, {"ts": 1771111020000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 2834.1, "quote_volume": 651.56395, "trades": 30, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1771111080000, "open": 0.2301, "high": 0.2301, "low": 0.2297, "close": 0.2297, "volume": 4781.6, "quote_volume": 1099.78165, "trades": 57, "taker_buy_volume": 1146.8, "taker_buy_quote": 263.87868}, {"ts": 1771111140000, "open": 0.2296, "high": 0.2296, "low": 0.2291, "close": 0.2291, "volume": 3021.6, "quote_volume": 693.00911, "trades": 28, "taker_buy_volume": 1584.3, "taker_buy_quote": 363.36643}, {"ts": 1771111200000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111260000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2293, "volume": 798.8, "quote_volume": 183.09952, "trades": 5, "taker_buy_volume": 773.1, "taker_buy_quote": 177.21165}, {"ts": 1771111320000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2293, "volume": 772.7, "quote_volume": 177.10289, "trades": 3, "taker_buy_volume": 772.7, "taker_buy_quote": 177.10289}, {"ts": 1771111380000, "open": 0.2291, "high": 0.2292, "low": 0.2288, "close": 0.2289, "volume": 3880.5, "quote_volume": 888.8047, "trades": 26, "taker_buy_volume": 1952.5, "taker_buy_quote": 447.30127}, {"ts": 1771111440000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 1630.8, "quote_volume": 373.56141, "trades": 5, "taker_buy_volume": 1630.8, "taker_buy_quote": 373.56141}, {"ts": 1771111500000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 197.1, "quote_volume": 45.17969, "trades": 3, "taker_buy_volume": 197.1, "taker_buy_quote": 45.17969}, {"ts": 1771111560000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111620000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 806.6, "quote_volume": 184.95338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111680000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 226.0, "quote_volume": 51.7992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111740000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111800000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 43.7, "quote_volume": 10.02041, "trades": 2, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02041}, {"ts": 1771111860000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 87.4, "quote_volume": 20.05393, "trades": 3, "taker_buy_volume": 87.4, "taker_buy_quote": 20.05393}, {"ts": 1771111920000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 410.0, "quote_volume": 94.01994, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111980000, "open": 0.2292, "high": 0.2292, "low": 0.2291, "close": 0.2291, "volume": 893.2, "quote_volume": 204.69717, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112040000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 262.4, "quote_volume": 60.14208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112100000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 248.7, "quote_volume": 56.9523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112160000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2292, "volume": 87.4, "quote_volume": 20.02771, "trades": 2, "taker_buy_volume": 87.4, "taker_buy_quote": 20.02771}, {"ts": 1771112220000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112280000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112340000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 87.4, "quote_volume": 20.04519, "trades": 2, "taker_buy_volume": 87.4, "taker_buy_quote": 20.04519}, {"ts": 1771112400000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 100.0, "quote_volume": 22.95, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 22.95}, {"ts": 1771112460000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 661.4, "quote_volume": 151.72953, "trades": 12, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02915}, {"ts": 1771112520000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112580000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112640000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112700000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 63.7, "quote_volume": 14.61278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112760000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112820000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112880000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112940000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 1010.2, "quote_volume": 231.73988, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113000000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113060000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 43.7, "quote_volume": 10.02915, "trades": 2, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02915}, {"ts": 1771113120000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113180000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 832.1, "quote_volume": 190.88374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113240000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 547.0, "quote_volume": 125.4271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113300000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 523.8, "quote_volume": 120.2121, "trades": 2, "taker_buy_volume": 523.8, "taker_buy_quote": 120.2121}, {"ts": 1771113360000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113420000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113480000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 43.6, "quote_volume": 10.01056, "trades": 2, "taker_buy_volume": 43.6, "taker_buy_quote": 10.01056}, {"ts": 1771113540000, "open": 0.2296, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 1072.8, "quote_volume": 246.28443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113600000, "open": 0.2296, "high": 0.2306, "low": 0.2288, "close": 0.2289, "volume": 192059.0, "quote_volume": 44148.0503, "trades": 341, "taker_buy_volume": 100432.8, "taker_buy_quote": 23126.31233}, {"ts": 1771113660000, "open": 0.2288, "high": 0.2288, "low": 0.2283, "close": 0.2285, "volume": 32472.0, "quote_volume": 7418.62274, "trades": 95, "taker_buy_volume": 4097.9, "taker_buy_quote": 936.58836}, {"ts": 1771113720000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2285, "volume": 20474.0, "quote_volume": 4674.7131, "trades": 23, "taker_buy_volume": 3617.0, "taker_buy_quote": 826.13678}, {"ts": 1771113780000, "open": 0.2282, "high": 0.2288, "low": 0.2281, "close": 0.2284, "volume": 20305.0, "quote_volume": 4638.59879, "trades": 27, "taker_buy_volume": 18399.9, "taker_buy_quote": 4203.75053}, {"ts": 1771113840000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 153.4, "quote_volume": 35.02122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113900000, "open": 0.2285, "high": 0.2288, "low": 0.2285, "close": 0.2285, "volume": 1230.9, "quote_volume": 281.5062, "trades": 14, "taker_buy_volume": 683.3, "taker_buy_quote": 156.3127}, {"ts": 1771113960000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 186.4, "quote_volume": 42.59678, "trades": 2, "taker_buy_volume": 43.8, "taker_buy_quote": 10.01268}, {"ts": 1771114020000, "open": 0.2286, "high": 0.2286, "low": 0.2285, "close": 0.2285, "volume": 1888.7, "quote_volume": 431.69142, "trades": 7, "taker_buy_volume": 433.9, "taker_buy_quote": 99.18954}, {"ts": 1771114080000, "open": 0.2284, "high": 0.2284, "low": 0.2283, "close": 0.2283, "volume": 1421.1, "quote_volume": 324.56796, "trades": 12, "taker_buy_volume": 594.6, "taker_buy_quote": 135.80664}, {"ts": 1771114140000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 224.9, "quote_volume": 51.32218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114200000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114260000, "open": 0.2281, "high": 0.2282, "low": 0.2279, "close": 0.2279, "volume": 4435.0, "quote_volume": 1011.51106, "trades": 14, "taker_buy_volume": 771.9, "taker_buy_quote": 176.09242}, {"ts": 1771114320000, "open": 0.228, "high": 0.2281, "low": 0.2279, "close": 0.2279, "volume": 1079.0, "quote_volume": 246.00167, "trades": 9, "taker_buy_volume": 87.8, "taker_buy_quote": 20.02279}, {"ts": 1771114380000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114440000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114500000, "open": 0.228, "high": 0.2282, "low": 0.228, "close": 0.2282, "volume": 876.4, "quote_volume": 199.98129, "trades": 4, "taker_buy_volume": 876.4, "taker_buy_quote": 199.98129}, {"ts": 1771114560000, "open": 0.2282, "high": 0.2283, "low": 0.228, "close": 0.2283, "volume": 6105.1, "quote_volume": 1392.80922, "trades": 13, "taker_buy_volume": 772.1, "taker_buy_quote": 176.21527}, {"ts": 1771114620000, "open": 0.2282, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 389.1, "quote_volume": 88.77711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114680000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114740000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 1230.7, "quote_volume": 280.96881, "trades": 5, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1771114800000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 43.9, "quote_volume": 10.02676, "trades": 2, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02676}, {"ts": 1771114860000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 835.1, "quote_volume": 190.88882, "trades": 11, "taker_buy_volume": 194.2, "taker_buy_quote": 44.37908}, {"ts": 1771114920000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2283, "volume": 916.4, "quote_volume": 209.31916, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114980000, "open": 0.2282, "high": 0.2282, "low": 0.228, "close": 0.228, "volume": 582.1, "quote_volume": 132.79305, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115040000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 901.8, "quote_volume": 205.68352, "trades": 5, "taker_buy_volume": 731.2, "taker_buy_quote": 166.78672}, {"ts": 1771115100000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 204.1, "quote_volume": 46.55521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115160000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115220000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115280000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 183.8, "quote_volume": 41.9064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115340000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115400000, "open": 0.2279, "high": 0.2281, "low": 0.2279, "close": 0.2281, "volume": 6570.9, "quote_volume": 1497.84283, "trades": 81, "taker_buy_volume": 336.2, "taker_buy_quote": 76.66077}, {"ts": 1771115460000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 163.6, "quote_volume": 37.31716, "trades": 4, "taker_buy_volume": 163.6, "taker_buy_quote": 37.31716}, {"ts": 1771115520000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 87.8, "quote_volume": 20.04035, "trades": 4, "taker_buy_volume": 87.8, "taker_buy_quote": 20.04035}, {"ts": 1771115580000, "open": 0.2284, "high": 0.2286, "low": 0.2284, "close": 0.2286, "volume": 246.9, "quote_volume": 56.4051, "trades": 10, "taker_buy_volume": 246.9, "taker_buy_quote": 56.4051}, {"ts": 1771115640000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 350.5, "quote_volume": 80.08925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115700000, "open": 0.2284, "high": 0.2284, "low": 0.2283, "close": 0.2283, "volume": 617.7, "quote_volume": 141.05067, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115760000, "open": 0.2283, "high": 0.2285, "low": 0.2283, "close": 0.2285, "volume": 182.8, "quote_volume": 41.74202, "trades": 7, "taker_buy_volume": 182.8, "taker_buy_quote": 41.74202}, {"ts": 1771115820000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 420.8, "quote_volume": 96.11072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115880000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 1549.0, "quote_volume": 353.9465, "trades": 15, "taker_buy_volume": 1549.0, "taker_buy_quote": 353.9465}, {"ts": 1771115940000, "open": 0.2284, "high": 0.2284, "low": 0.2283, "close": 0.2283, "volume": 312.2, "quote_volume": 71.3037, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116000000, "open": 0.2283, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 1305.2, "quote_volume": 297.90306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116060000, "open": 0.2282, "high": 0.2284, "low": 0.2282, "close": 0.2284, "volume": 2013.9, "quote_volume": 459.58515, "trades": 5, "taker_buy_volume": 2013.9, "taker_buy_quote": 459.58515}, {"ts": 1771116120000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116180000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116240000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116300000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 886.6, "quote_volume": 202.41078, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116360000, "open": 0.2282, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 1207.9, "quote_volume": 275.55836, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116420000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116480000, "open": 0.228, "high": 0.228, "low": 0.2278, "close": 0.2278, "volume": 1656.7, "quote_volume": 377.56174, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116540000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 87.9, "quote_volume": 20.04559, "trades": 4, "taker_buy_volume": 87.9, "taker_buy_quote": 20.04559}, {"ts": 1771116600000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116660000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116720000, "open": 0.2282, "high": 0.2284, "low": 0.2282, "close": 0.2284, "volume": 131.7, "quote_volume": 30.06711, "trades": 3, "taker_buy_volume": 131.7, "taker_buy_quote": 30.06711}, {"ts": 1771116780000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 43.9, "quote_volume": 10.03115, "trades": 2, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03115}, {"ts": 1771116840000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116900000, "open": 0.2286, "high": 0.2287, "low": 0.2286, "close": 0.2287, "volume": 87.6, "quote_volume": 20.02974, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 20.02974}, {"ts": 1771116960000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 43.8, "quote_volume": 10.02144, "trades": 2, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02144}, {"ts": 1771117020000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117080000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 102.3, "quote_volume": 23.39601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117140000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117200000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 7497.4, "quote_volume": 1715.65711, "trades": 15, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02582}, {"ts": 1771117260000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 6913.2, "quote_volume": 1583.68642, "trades": 22, "taker_buy_volume": 4373.5, "taker_buy_quote": 1001.96448}, {"ts": 1771117320000, "open": 0.2292, "high": 0.2296, "low": 0.2292, "close": 0.2296, "volume": 2109.9, "quote_volume": 484.01766, "trades": 9, "taker_buy_volume": 2109.9, "taker_buy_quote": 484.01766}, {"ts": 1771117380000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117440000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117500000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117560000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 3447.9, "quote_volume": 792.05841, "trades": 21, "taker_buy_volume": 2384.8, "taker_buy_quote": 547.79923}, {"ts": 1771117620000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 119.5, "quote_volume": 27.4611, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 27.4611}, {"ts": 1771117680000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 570.0, "quote_volume": 130.872, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117740000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117800000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 338.8, "quote_volume": 77.78848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117860000, "open": 0.2296, "high": 0.2296, "low": 0.2293, "close": 0.2293, "volume": 15350.6, "quote_volume": 3521.88324, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117920000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117980000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118040000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118100000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118160000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 132.8, "quote_volume": 30.43776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118220000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 224.2, "quote_volume": 51.36422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118280000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118340000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118400000, "open": 0.229, "high": 0.229, "low": 0.2286, "close": 0.2286, "volume": 4216.1, "quote_volume": 964.49727, "trades": 14, "taker_buy_volume": 169.8, "taker_buy_quote": 38.85024}, {"ts": 1771118460000, "open": 0.2285, "high": 0.2285, "low": 0.2279, "close": 0.2279, "volume": 4097.9, "quote_volume": 934.89049, "trades": 15, "taker_buy_volume": 2429.3, "taker_buy_quote": 554.09648}, {"ts": 1771118520000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 356.3, "quote_volume": 81.26763, "trades": 3, "taker_buy_volume": 87.9, "taker_buy_quote": 20.04559}, {"ts": 1771118580000, "open": 0.228, "high": 0.2283, "low": 0.228, "close": 0.228, "volume": 13900.1, "quote_volume": 3171.74872, "trades": 19, "taker_buy_volume": 9776.0, "taker_buy_quote": 2230.81906}, {"ts": 1771118640000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 118.6, "quote_volume": 27.02894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118700000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 455.5, "quote_volume": 103.97319, "trades": 6, "taker_buy_volume": 131.7, "taker_buy_quote": 30.05394}, {"ts": 1771118760000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118820000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118880000, "open": 0.2282, "high": 0.2282, "low": 0.2272, "close": 0.2279, "volume": 28056.4, "quote_volume": 6383.44161, "trades": 59, "taker_buy_volume": 8641.3, "taker_buy_quote": 1965.86611}, {"ts": 1771118940000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 1954.1, "quote_volume": 445.72581, "trades": 4, "taker_buy_volume": 1954.1, "taker_buy_quote": 445.72581}, {"ts": 1771119000000, "open": 0.2282, "high": 0.2284, "low": 0.2282, "close": 0.2284, "volume": 233.7, "quote_volume": 53.36391, "trades": 5, "taker_buy_volume": 233.7, "taker_buy_quote": 53.36391}, {"ts": 1771119060000, "open": 0.2284, "high": 0.2285, "low": 0.2284, "close": 0.2285, "volume": 281.6, "quote_volume": 64.32183, "trades": 2, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03115}, {"ts": 1771119120000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 43.8, "quote_volume": 10.01268, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.01268}, {"ts": 1771119180000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119240000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 361.7, "quote_volume": 82.68462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119300000, "open": 0.2285, "high": 0.2285, "low": 0.2282, "close": 0.2282, "volume": 818.5, "quote_volume": 186.93781, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119360000, "open": 0.2281, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 709.6, "quote_volume": 161.83461, "trades": 9, "taker_buy_volume": 180.9, "taker_buy_quote": 41.26329}, {"ts": 1771119420000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 288.9, "quote_volume": 65.92698, "trades": 3, "taker_buy_volume": 43.9, "taker_buy_quote": 10.01798}, {"ts": 1771119480000, "open": 0.2283, "high": 0.2286, "low": 0.2283, "close": 0.2284, "volume": 3409.9, "quote_volume": 779.37501, "trades": 31, "taker_buy_volume": 2590.2, "taker_buy_quote": 592.09338}, {"ts": 1771119540000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 425.5, "quote_volume": 97.1842, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119600000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 2605.6, "quote_volume": 595.3796, "trades": 9, "taker_buy_volume": 2292.0, "taker_buy_quote": 523.722}, {"ts": 1771119660000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 1359.5, "quote_volume": 310.7817, "trades": 3, "taker_buy_volume": 43.8, "taker_buy_quote": 10.01268}, {"ts": 1771119720000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 1421.4, "quote_volume": 325.07418, "trades": 4, "taker_buy_volume": 1200.9, "taker_buy_quote": 274.64583}, {"ts": 1771119780000, "open": 0.2285, "high": 0.2285, "low": 0.2281, "close": 0.2281, "volume": 835.5, "quote_volume": 190.72402, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119840000, "open": 0.228, "high": 0.2282, "low": 0.228, "close": 0.2282, "volume": 160.1, "quote_volume": 36.51597, "trades": 6, "taker_buy_volume": 87.8, "taker_buy_quote": 20.03157}, {"ts": 1771119900000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119960000, "open": 0.2282, "high": 0.2282, "low": 0.2275, "close": 0.2276, "volume": 34320.3, "quote_volume": 7820.51181, "trades": 34, "taker_buy_volume": 7138.4, "taker_buy_quote": 1624.69984}, {"ts": 1771120020000, "open": 0.2277, "high": 0.228, "low": 0.2277, "close": 0.2279, "volume": 7140.0, "quote_volume": 1627.16459, "trades": 10, "taker_buy_volume": 6987.2, "taker_buy_quote": 1592.37203}, {"ts": 1771120080000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 1862.3, "quote_volume": 424.41817, "trades": 1, "taker_buy_volume": 1862.3, "taker_buy_quote": 424.41817}, {"ts": 1771120140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2358.5, "quote_volume": 537.738, "trades": 2, "taker_buy_volume": 2358.5, "taker_buy_quote": 537.738}, {"ts": 1771120200000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 662.8, "quote_volume": 151.24423, "trades": 5, "taker_buy_volume": 662.8, "taker_buy_quote": 151.24423}, {"ts": 1771120260000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120320000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120380000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 901.2, "quote_volume": 205.74396, "trades": 4, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1771120440000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 43.9, "quote_volume": 10.02676, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02676}, {"ts": 1771120500000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120560000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 474.4, "quote_volume": 108.35296, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120620000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 639.3, "quote_volume": 146.13959, "trades": 5, "taker_buy_volume": 639.3, "taker_buy_quote": 146.13959}, {"ts": 1771120680000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120740000, "open": 0.2287, "high": 0.2288, "low": 0.2287, "close": 0.2288, "volume": 2679.3, "quote_volume": 613.01946, "trades": 3, "taker_buy_volume": 2679.3, "taker_buy_quote": 613.01946}, {"ts": 1771120800000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 43.8, "quote_volume": 10.02582, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02582}, {"ts": 1771120860000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 551.6, "quote_volume": 126.26124, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 126.26124}, {"ts": 1771120920000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120980000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121040000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 69.7, "quote_volume": 15.94039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121100000, "open": 0.2288, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 1623.0, "quote_volume": 371.4173, "trades": 8, "taker_buy_volume": 197.9, "taker_buy_quote": 45.2839}, {"ts": 1771121160000, "open": 0.229, "high": 0.2293, "low": 0.229, "close": 0.2291, "volume": 691.1, "quote_volume": 158.33974, "trades": 15, "taker_buy_volume": 174.9, "taker_buy_quote": 40.07832}, {"ts": 1771121220000, "open": 0.2292, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 1523.4, "quote_volume": 349.24114, "trades": 6, "taker_buy_volume": 1286.5, "taker_buy_quote": 294.94366}, {"ts": 1771121280000, "open": 0.2294, "high": 0.2294, "low": 0.2286, "close": 0.2286, "volume": 15148.5, "quote_volume": 3468.45403, "trades": 44, "taker_buy_volume": 3279.6, "taker_buy_quote": 751.35636}, {"ts": 1771121340000, "open": 0.2286, "high": 0.2286, "low": 0.2284, "close": 0.2284, "volume": 1162.1, "quote_volume": 265.56314, "trades": 12, "taker_buy_volume": 298.2, "taker_buy_quote": 68.10888}, {"ts": 1771121400000, "open": 0.2285, "high": 0.2286, "low": 0.2282, "close": 0.2282, "volume": 518.0, "quote_volume": 118.31355, "trades": 11, "taker_buy_volume": 87.7, "taker_buy_quote": 20.04383}, {"ts": 1771121460000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 324.3, "quote_volume": 74.05634, "trades": 5, "taker_buy_volume": 87.8, "taker_buy_quote": 20.04913}, {"ts": 1771121520000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121580000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121640000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121700000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 409.8, "quote_volume": 93.55734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121760000, "open": 0.2282, "high": 0.2284, "low": 0.2282, "close": 0.2284, "volume": 2741.6, "quote_volume": 625.92711, "trades": 7, "taker_buy_volume": 2672.0, "taker_buy_quote": 610.04439}, {"ts": 1771121820000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 87.7, "quote_volume": 20.04383, "trades": 2, "taker_buy_volume": 87.7, "taker_buy_quote": 20.04383}, {"ts": 1771121880000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121940000, "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 561.6, "quote_volume": 128.32121, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122000000, "open": 0.2283, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 824.8, "quote_volume": 188.25402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122060000, "open": 0.2282, "high": 0.2282, "low": 0.228, "close": 0.228, "volume": 784.5, "quote_volume": 178.93573, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122120000, "open": 0.228, "high": 0.228, "low": 0.2277, "close": 0.2277, "volume": 1780.6, "quote_volume": 405.77332, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122180000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 44.0, "quote_volume": 10.032, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 10.032}, {"ts": 1771122240000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122300000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 549.0, "quote_volume": 125.172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122360000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122420000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 43.9, "quote_volume": 10.01359, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.01359}, {"ts": 1771122480000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122540000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 43.9, "quote_volume": 10.01798, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.01798}, {"ts": 1771122600000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122660000, "open": 0.2281, "high": 0.2281, "low": 0.2279, "close": 0.2279, "volume": 1251.6, "quote_volume": 285.28186, "trades": 10, "taker_buy_volume": 224.0, "taker_buy_quote": 51.0496}, {"ts": 1771122720000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.228, "volume": 934.8, "quote_volume": 213.17537, "trades": 7, "taker_buy_volume": 87.9, "taker_buy_quote": 20.04559}, {"ts": 1771122780000, "open": 0.2279, "high": 0.2279, "low": 0.2276, "close": 0.2277, "volume": 1034.3, "quote_volume": 235.5485, "trades": 9, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0188}, {"ts": 1771122840000, "open": 0.2278, "high": 0.2279, "low": 0.2278, "close": 0.2279, "volume": 88.0, "quote_volume": 20.0508, "trades": 4, "taker_buy_volume": 88.0, "taker_buy_quote": 20.0508}, {"ts": 1771122900000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122960000, "open": 0.2277, "high": 0.2277, "low": 0.2272, "close": 0.2275, "volume": 4439.7, "quote_volume": 1009.74255, "trades": 21, "taker_buy_volume": 2985.3, "taker_buy_quote": 678.94162}, {"ts": 1771123020000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 1635.2, "quote_volume": 372.17152, "trades": 10, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0144}, {"ts": 1771123080000, "open": 0.2276, "high": 0.2277, "low": 0.2276, "close": 0.2277, "volume": 412.0, "quote_volume": 93.7756, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0188}, {"ts": 1771123140000, "open": 0.2278, "high": 0.2283, "low": 0.2278, "close": 0.2283, "volume": 4226.9, "quote_volume": 963.43439, "trades": 15, "taker_buy_volume": 4226.9, "taker_buy_quote": 963.43439}, {"ts": 1771123200000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123260000, "open": 0.2284, "high": 0.2286, "low": 0.2284, "close": 0.2286, "volume": 786.9, "quote_volume": 179.86355, "trades": 7, "taker_buy_volume": 726.3, "taker_buy_quote": 166.01039}, {"ts": 1771123320000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 551.6, "quote_volume": 126.09576, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 126.09576}, {"ts": 1771123380000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 1626.6, "quote_volume": 372.00342, "trades": 8, "taker_buy_volume": 43.8, "taker_buy_quote": 10.01706}, {"ts": 1771123440000, "open": 0.2286, "high": 0.2286, "low": 0.2285, "close": 0.2285, "volume": 1318.6, "quote_volume": 301.33336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123500000, "open": 0.2286, "high": 0.2288, "low": 0.2286, "close": 0.2288, "volume": 651.9, "quote_volume": 149.05988, "trades": 6, "taker_buy_volume": 651.9, "taker_buy_quote": 149.05988}, {"ts": 1771123560000, "open": 0.2288, "high": 0.2289, "low": 0.2288, "close": 0.2289, "volume": 356.2, "quote_volume": 81.50294, "trades": 3, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02582}, {"ts": 1771123620000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 352.5, "quote_volume": 80.68725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123680000, "open": 0.2287, "high": 0.2287, "low": 0.2285, "close": 0.2285, "volume": 870.9, "quote_volume": 199.11129, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123740000, "open": 0.2284, "high": 0.2284, "low": 0.2283, "close": 0.2283, "volume": 943.6, "quote_volume": 215.49007, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123800000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123860000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 2399.6, "quote_volume": 547.58872, "trades": 9, "taker_buy_volume": 2167.9, "taker_buy_quote": 494.71478}, {"ts": 1771123920000, "open": 0.2283, "high": 0.2285, "low": 0.2283, "close": 0.2285, "volume": 5932.9, "quote_volume": 1355.43342, "trades": 7, "taker_buy_volume": 5932.9, "taker_buy_quote": 1355.43342}, {"ts": 1771123980000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124040000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124100000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 43.8, "quote_volume": 10.01268, "trades": 2, "taker_buy_volume": 43.8, "taker_buy_quote": 10.01268}, {"ts": 1771124160000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 43.8, "quote_volume": 10.01706, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.01706}, {"ts": 1771124220000, "open": 0.2288, "high": 0.2289, "low": 0.2287, "close": 0.2289, "volume": 1716.5, "quote_volume": 392.80453, "trades": 7, "taker_buy_volume": 1670.2, "taker_buy_quote": 382.21572}, {"ts": 1771124280000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 475.7, "quote_volume": 108.88773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124340000, "open": 0.2289, "high": 0.2289, "low": 0.2287, "close": 0.2287, "volume": 674.8, "quote_volume": 154.38986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124400000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 235.4, "quote_volume": 53.83598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124460000, "open": 0.2288, "high": 0.2289, "low": 0.2288, "close": 0.2289, "volume": 424.7, "quote_volume": 97.20945, "trades": 4, "taker_buy_volume": 87.6, "taker_buy_quote": 20.04726}, {"ts": 1771124520000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 43.7, "quote_volume": 10.0073, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.0073}, {"ts": 1771124580000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 282.8, "quote_volume": 64.73292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124640000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 271.9, "quote_volume": 62.24229, "trades": 4, "taker_buy_volume": 43.8, "taker_buy_quote": 10.0302}, {"ts": 1771124700000, "open": 0.229, "high": 0.229, "low": 0.2287, "close": 0.2287, "volume": 2094.1, "quote_volume": 479.32053, "trades": 10, "taker_buy_volume": 512.5, "taker_buy_quote": 117.3625}, {"ts": 1771124760000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 43.8, "quote_volume": 10.0302, "trades": 2, "taker_buy_volume": 43.8, "taker_buy_quote": 10.0302}, {"ts": 1771124820000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2293, "volume": 349.8, "quote_volume": 80.18047, "trades": 5, "taker_buy_volume": 272.0, "taker_buy_quote": 62.35649}, {"ts": 1771124880000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 91.9, "quote_volume": 21.08186, "trades": 2, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02478}, {"ts": 1771124940000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 135.6, "quote_volume": 31.11101, "trades": 2, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02915}, {"ts": 1771125000000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125060000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 402.0, "quote_volume": 92.2188, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125120000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125180000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125240000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 962.6, "quote_volume": 220.72418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125300000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125360000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 215.7, "quote_volume": 49.50315, "trades": 2, "taker_buy_volume": 215.7, "taker_buy_quote": 49.50315}, {"ts": 1771125420000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125480000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 76.6, "quote_volume": 17.58736, "trades": 4, "taker_buy_volume": 76.6, "taker_buy_quote": 17.58736}, {"ts": 1771125540000, "open": 0.2296, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 989.6, "quote_volume": 227.10754, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125600000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125660000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 563.5, "quote_volume": 129.21055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125720000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125780000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125840000, "open": 0.2292, "high": 0.2292, "low": 0.229, "close": 0.229, "volume": 2425.8, "quote_volume": 555.63451, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125900000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125960000, "open": 0.2292, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 4536.5, "quote_volume": 1039.36154, "trades": 14, "taker_buy_volume": 98.4, "taker_buy_quote": 22.55765}, {"ts": 1771126020000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126080000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126140000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 69.4, "quote_volume": 15.89954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126200000, "open": 0.229, "high": 0.229, "low": 0.2288, "close": 0.2288, "volume": 10743.0, "quote_volume": 2458.22248, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126260000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 2120.6, "quote_volume": 485.40534, "trades": 2, "taker_buy_volume": 2120.6, "taker_buy_quote": 485.40534}, {"ts": 1771126320000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126380000, "open": 0.229, "high": 0.2291, "low": 0.2285, "close": 0.2285, "volume": 8862.3, "quote_volume": 2026.79037, "trades": 34, "taker_buy_volume": 177.2, "taker_buy_quote": 40.56523}, {"ts": 1771126440000, "open": 0.2284, "high": 0.2284, "low": 0.2278, "close": 0.2278, "volume": 8751.0, "quote_volume": 1995.33, "trades": 50, "taker_buy_volume": 4945.6, "taker_buy_quote": 1127.75351}, {"ts": 1771126500000, "open": 0.2277, "high": 0.2277, "low": 0.2271, "close": 0.2271, "volume": 902.3, "quote_volume": 205.21378, "trades": 21, "taker_buy_volume": 270.3, "taker_buy_quote": 61.47942}, {"ts": 1771126560000, "open": 0.227, "high": 0.2272, "low": 0.227, "close": 0.2271, "volume": 3138.0, "quote_volume": 712.66001, "trades": 16, "taker_buy_volume": 2720.0, "taker_buy_quote": 617.75398}, {"ts": 1771126620000, "open": 0.227, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 12219.6, "quote_volume": 2772.87907, "trades": 8, "taker_buy_volume": 7266.0, "taker_buy_quote": 1649.382}, {"ts": 1771126680000, "open": 0.2267, "high": 0.2267, "low": 0.2255, "close": 0.2262, "volume": 76545.4, "quote_volume": 17296.16034, "trades": 174, "taker_buy_volume": 14512.9, "taker_buy_quote": 3281.55434}, {"ts": 1771126740000, "open": 0.2261, "high": 0.2261, "low": 0.2247, "close": 0.2252, "volume": 114051.8, "quote_volume": 25690.22492, "trades": 144, "taker_buy_volume": 28981.4, "taker_buy_quote": 6527.90762}, {"ts": 1771126800000, "open": 0.2252, "high": 0.2252, "low": 0.2237, "close": 0.2241, "volume": 140448.8, "quote_volume": 31522.50444, "trades": 219, "taker_buy_volume": 41152.9, "taker_buy_quote": 9240.98031}, {"ts": 1771126860000, "open": 0.2242, "high": 0.2247, "low": 0.2242, "close": 0.2247, "volume": 33931.6, "quote_volume": 7615.61756, "trades": 59, "taker_buy_volume": 32621.6, "taker_buy_quote": 7321.57901}, {"ts": 1771126920000, "open": 0.2248, "high": 0.2253, "low": 0.2248, "close": 0.2252, "volume": 2470.0, "quote_volume": 556.28271, "trades": 18, "taker_buy_volume": 1876.8, "taker_buy_quote": 422.6704}, {"ts": 1771126980000, "open": 0.2253, "high": 0.2253, "low": 0.2244, "close": 0.225, "volume": 35900.0, "quote_volume": 8069.27098, "trades": 54, "taker_buy_volume": 4094.9, "taker_buy_quote": 920.2948}, {"ts": 1771127040000, "open": 0.225, "high": 0.225, "low": 0.2249, "close": 0.225, "volume": 2273.7, "quote_volume": 511.56922, "trades": 6, "taker_buy_volume": 2042.7, "taker_buy_quote": 459.6075}, {"ts": 1771127100000, "open": 0.2251, "high": 0.2256, "low": 0.2251, "close": 0.2256, "volume": 13233.1, "quote_volume": 2981.43656, "trades": 25, "taker_buy_volume": 12212.8, "taker_buy_quote": 2751.25688}, {"ts": 1771127160000, "open": 0.2257, "high": 0.2262, "low": 0.2257, "close": 0.2262, "volume": 5241.5, "quote_volume": 1184.03652, "trades": 16, "taker_buy_volume": 2461.2, "taker_buy_quote": 555.98616}, {"ts": 1771127220000, "open": 0.2263, "high": 0.227, "low": 0.2263, "close": 0.2268, "volume": 5535.7, "quote_volume": 1254.22157, "trades": 22, "taker_buy_volume": 3826.2, "taker_buy_quote": 866.59374}, {"ts": 1771127280000, "open": 0.2267, "high": 0.2269, "low": 0.2265, "close": 0.2269, "volume": 9322.8, "quote_volume": 2113.62013, "trades": 23, "taker_buy_volume": 5949.7, "taker_buy_quote": 1349.13619}, {"ts": 1771127340000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 551.6, "quote_volume": 125.15804, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 125.15804}, {"ts": 1771127400000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 345.6, "quote_volume": 78.4512, "trades": 3, "taker_buy_volume": 44.1, "taker_buy_quote": 10.0107}, {"ts": 1771127460000, "open": 0.227, "high": 0.2271, "low": 0.2269, "close": 0.2271, "volume": 910.5, "quote_volume": 206.70572, "trades": 8, "taker_buy_volume": 246.2, "taker_buy_quote": 55.90761}, {"ts": 1771127520000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 170.5, "quote_volume": 38.7035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127640000, "open": 0.2272, "high": 0.2274, "low": 0.2272, "close": 0.2273, "volume": 1376.0, "quote_volume": 312.84437, "trades": 16, "taker_buy_volume": 132.3, "taker_buy_quote": 30.07179}, {"ts": 1771127700000, "open": 0.2273, "high": 0.2276, "low": 0.2273, "close": 0.2276, "volume": 1006.1, "quote_volume": 228.80508, "trades": 8, "taker_buy_volume": 729.7, "taker_buy_quote": 165.89644}, {"ts": 1771127760000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 2645.0, "quote_volume": 601.95718, "trades": 2, "taker_buy_volume": 2645.0, "taker_buy_quote": 601.95718}, {"ts": 1771127820000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127880000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 297.1, "quote_volume": 67.64967, "trades": 7, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0188}, {"ts": 1771127940000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 462.3, "quote_volume": 105.31194, "trades": 3, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0232}, {"ts": 1771128000000, "open": 0.2279, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 87.9, "quote_volume": 20.0368, "trades": 2, "taker_buy_volume": 87.9, "taker_buy_quote": 20.0368}, {"ts": 1771128060000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 43.9, "quote_volume": 10.01359, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.01359}, {"ts": 1771128120000, "open": 0.2282, "high": 0.2288, "low": 0.2282, "close": 0.2288, "volume": 10116.2, "quote_volume": 2312.23878, "trades": 34, "taker_buy_volume": 3477.0, "taker_buy_quote": 794.68505}, {"ts": 1771128180000, "open": 0.2289, "high": 0.229, "low": 0.2286, "close": 0.2286, "volume": 1442.2, "quote_volume": 330.08736, "trades": 15, "taker_buy_volume": 87.4, "taker_buy_quote": 20.01023}, {"ts": 1771128240000, "open": 0.2287, "high": 0.2289, "low": 0.2279, "close": 0.2279, "volume": 30861.1, "quote_volume": 7043.08385, "trades": 49, "taker_buy_volume": 4500.0, "taker_buy_quote": 1029.66161}, {"ts": 1771128300000, "open": 0.2283, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 144.1, "quote_volume": 32.88801, "trades": 3, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1771128360000, "open": 0.2281, "high": 0.2286, "low": 0.2281, "close": 0.2286, "volume": 2795.7, "quote_volume": 638.31511, "trades": 14, "taker_buy_volume": 2525.0, "taker_buy_quote": 576.48379}, {"ts": 1771128420000, "open": 0.2285, "high": 0.2293, "low": 0.2284, "close": 0.2293, "volume": 5817.7, "quote_volume": 1332.41709, "trades": 36, "taker_buy_volume": 483.3, "taker_buy_quote": 110.64718}, {"ts": 1771128480000, "open": 0.229, "high": 0.2291, "low": 0.2289, "close": 0.2291, "volume": 960.3, "quote_volume": 219.93206, "trades": 6, "taker_buy_volume": 872.8, "taker_buy_quote": 199.89894}, {"ts": 1771128540000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2292, "volume": 87.4, "quote_volume": 20.02771, "trades": 3, "taker_buy_volume": 87.4, "taker_buy_quote": 20.02771}, {"ts": 1771128600000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 88.0, "quote_volume": 20.17403, "trades": 3, "taker_buy_volume": 44.3, "taker_buy_quote": 10.15799}, {"ts": 1771128660000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 424.8, "quote_volume": 97.32168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128720000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 213.1, "quote_volume": 48.80427, "trades": 4, "taker_buy_volume": 43.7, "taker_buy_quote": 10.01167}, {"ts": 1771128780000, "open": 0.229, "high": 0.2296, "low": 0.229, "close": 0.2296, "volume": 3444.0, "quote_volume": 790.02468, "trades": 19, "taker_buy_volume": 1405.6, "taker_buy_quote": 322.34856}, {"ts": 1771128840000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 983.3, "quote_volume": 225.56902, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128900000, "open": 0.2293, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 1038.8, "quote_volume": 238.16669, "trades": 8, "taker_buy_volume": 569.6, "taker_buy_quote": 130.56543}, {"ts": 1771128960000, "open": 0.2294, "high": 0.2298, "low": 0.2293, "close": 0.2297, "volume": 12048.6, "quote_volume": 2766.60851, "trades": 48, "taker_buy_volume": 4120.8, "taker_buy_quote": 945.85543}, {"ts": 1771129020000, "open": 0.2296, "high": 0.2296, "low": 0.2292, "close": 0.2292, "volume": 449.3, "quote_volume": 103.08164, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129080000, "open": 0.2291, "high": 0.2291, "low": 0.2289, "close": 0.2289, "volume": 2600.5, "quote_volume": 595.51429, "trades": 14, "taker_buy_volume": 1972.0, "taker_buy_quote": 451.58765}, {"ts": 1771129140000, "open": 0.2288, "high": 0.2288, "low": 0.2287, "close": 0.2287, "volume": 297.3, "quote_volume": 68.00337, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129200000, "open": 0.2286, "high": 0.2286, "low": 0.2284, "close": 0.2284, "volume": 5665.5, "quote_volume": 1294.58783, "trades": 11, "taker_buy_volume": 92.8, "taker_buy_quote": 21.21408}, {"ts": 1771129260000, "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 2044.3, "quote_volume": 467.1156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129320000, "open": 0.2283, "high": 0.2283, "low": 0.2279, "close": 0.2279, "volume": 1856.6, "quote_volume": 423.50974, "trades": 24, "taker_buy_volume": 495.9, "taker_buy_quote": 113.11683}, {"ts": 1771129380000, "open": 0.2278, "high": 0.2278, "low": 0.2276, "close": 0.2277, "volume": 1012.0, "quote_volume": 230.40853, "trades": 9, "taker_buy_volume": 317.1, "taker_buy_quote": 72.20367}, {"ts": 1771129440000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129500000, "open": 0.2276, "high": 0.2292, "low": 0.2276, "close": 0.2282, "volume": 25676.3, "quote_volume": 5870.54043, "trades": 56, "taker_buy_volume": 24395.5, "taker_buy_quote": 5578.60021}, {"ts": 1771129560000, "open": 0.2281, "high": 0.2281, "low": 0.2277, "close": 0.2277, "volume": 8509.1, "quote_volume": 1938.58457, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129620000, "open": 0.2277, "high": 0.2285, "low": 0.2277, "close": 0.2284, "volume": 11890.7, "quote_volume": 2713.17684, "trades": 27, "taker_buy_volume": 11890.7, "taker_buy_quote": 2713.17684}, {"ts": 1771129680000, "open": 0.2285, "high": 0.2295, "low": 0.2285, "close": 0.229, "volume": 25187.0, "quote_volume": 5772.24045, "trades": 77, "taker_buy_volume": 13781.1, "taker_buy_quote": 3155.74809}, {"ts": 1771129740000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 220.4, "quote_volume": 50.43981, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129800000, "open": 0.2287, "high": 0.2288, "low": 0.2285, "close": 0.2288, "volume": 6762.4, "quote_volume": 1545.53724, "trades": 11, "taker_buy_volume": 525.9, "taker_buy_quote": 120.27771}, {"ts": 1771129860000, "open": 0.2289, "high": 0.2292, "low": 0.2287, "close": 0.2287, "volume": 1098.2, "quote_volume": 251.27439, "trades": 13, "taker_buy_volume": 672.5, "taker_buy_quote": 153.86902}, {"ts": 1771129920000, "open": 0.2288, "high": 0.2289, "low": 0.2288, "close": 0.2289, "volume": 87.6, "quote_volume": 20.04726, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 20.04726}, {"ts": 1771129980000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 1816.0, "quote_volume": 415.72123, "trades": 6, "taker_buy_volume": 131.1, "taker_buy_quote": 30.0219}, {"ts": 1771130040000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2292, "volume": 2998.8, "quote_volume": 687.06617, "trades": 6, "taker_buy_volume": 2631.6, "taker_buy_quote": 602.90393}, {"ts": 1771130100000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 43.7, "quote_volume": 10.02041, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02041}, {"ts": 1771130160000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130220000, "open": 0.2294, "high": 0.2313, "low": 0.2294, "close": 0.2309, "volume": 84686.9, "quote_volume": 19518.23867, "trades": 190, "taker_buy_volume": 61820.6, "taker_buy_quote": 14250.84626}, {"ts": 1771130280000, "open": 0.231, "high": 0.2315, "low": 0.231, "close": 0.231, "volume": 31745.7, "quote_volume": 7343.635, "trades": 51, "taker_buy_volume": 16033.2, "taker_buy_quote": 3707.62109}, {"ts": 1771130340000, "open": 0.2311, "high": 0.2311, "low": 0.2303, "close": 0.2305, "volume": 39398.4, "quote_volume": 9086.22953, "trades": 55, "taker_buy_volume": 1415.7, "taker_buy_quote": 326.75693}, {"ts": 1771130400000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130460000, "open": 0.2306, "high": 0.2313, "low": 0.2306, "close": 0.2313, "volume": 31004.3, "quote_volume": 7156.27147, "trades": 32, "taker_buy_volume": 31004.3, "taker_buy_quote": 7156.27147}, {"ts": 1771130520000, "open": 0.2313, "high": 0.2313, "low": 0.2309, "close": 0.2309, "volume": 1643.4, "quote_volume": 379.81057, "trades": 12, "taker_buy_volume": 528.5, "taker_buy_quote": 122.0835}, {"ts": 1771130580000, "open": 0.231, "high": 0.2313, "low": 0.231, "close": 0.2313, "volume": 681.7, "quote_volume": 157.49871, "trades": 5, "taker_buy_volume": 681.7, "taker_buy_quote": 157.49871}, {"ts": 1771130640000, "open": 0.2313, "high": 0.2313, "low": 0.231, "close": 0.231, "volume": 1134.7, "quote_volume": 262.35747, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130700000, "open": 0.231, "high": 0.2311, "low": 0.231, "close": 0.2311, "volume": 2086.3, "quote_volume": 482.07722, "trades": 6, "taker_buy_volume": 1273.1, "taker_buy_quote": 294.15825}, {"ts": 1771130760000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130820000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130880000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 43.3, "quote_volume": 10.01096, "trades": 1, "taker_buy_volume": 43.3, "taker_buy_quote": 10.01096}, {"ts": 1771130940000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 278.4, "quote_volume": 64.36608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131000000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 482.9, "quote_volume": 111.5499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131060000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 320.6, "quote_volume": 74.0586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131120000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131180000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 133.8, "quote_volume": 30.89442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131240000, "open": 0.2308, "high": 0.2308, "low": 0.2303, "close": 0.2303, "volume": 2394.5, "quote_volume": 551.99516, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131300000, "open": 0.2304, "high": 0.2306, "low": 0.2304, "close": 0.2306, "volume": 19377.3, "quote_volume": 4465.88529, "trades": 15, "taker_buy_volume": 19377.3, "taker_buy_quote": 4465.88529}, {"ts": 1771131360000, "open": 0.2307, "high": 0.2308, "low": 0.2306, "close": 0.2306, "volume": 1360.0, "quote_volume": 313.81337, "trades": 8, "taker_buy_volume": 86.9, "taker_buy_quote": 20.05217}, {"ts": 1771131420000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131480000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131540000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 317.9, "quote_volume": 73.37132, "trades": 3, "taker_buy_volume": 43.4, "taker_buy_quote": 10.01672}, {"ts": 1771131600000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 165.7, "quote_volume": 38.24356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131660000, "open": 0.2309, "high": 0.231, "low": 0.2308, "close": 0.2308, "volume": 10028.1, "quote_volume": 2315.47673, "trades": 38, "taker_buy_volume": 9389.4, "taker_buy_quote": 2167.96164}, {"ts": 1771131720000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131780000, "open": 0.2307, "high": 0.2307, "low": 0.2304, "close": 0.2304, "volume": 1588.9, "quote_volume": 366.42042, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131840000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 217.9, "quote_volume": 50.18237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131900000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 1178.3, "quote_volume": 271.41765, "trades": 3, "taker_buy_volume": 551.6, "taker_buy_quote": 127.08864}, {"ts": 1771131960000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132020000, "open": 0.2305, "high": 0.2307, "low": 0.2305, "close": 0.2306, "volume": 1042.0, "quote_volume": 240.34036, "trades": 17, "taker_buy_volume": 761.5, "taker_buy_quote": 175.65706}, {"ts": 1771132080000, "open": 0.2307, "high": 0.2308, "low": 0.2307, "close": 0.2308, "volume": 595.0, "quote_volume": 137.27084, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 137.27084}, {"ts": 1771132140000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132200000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 298.1, "quote_volume": 68.77167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132260000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 43.4, "quote_volume": 10.01672, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 10.01672}, {"ts": 1771132320000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 86.8, "quote_volume": 20.04646, "trades": 2, "taker_buy_volume": 86.8, "taker_buy_quote": 20.04646}, {"ts": 1771132380000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 212.8, "quote_volume": 49.17808, "trades": 2, "taker_buy_volume": 212.8, "taker_buy_quote": 49.17808}, {"ts": 1771132440000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 223.9, "quote_volume": 51.74329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132500000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 295.1, "quote_volume": 68.19761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132560000, "open": 0.2312, "high": 0.2313, "low": 0.2312, "close": 0.2313, "volume": 86.7, "quote_volume": 20.04937, "trades": 2, "taker_buy_volume": 86.7, "taker_buy_quote": 20.04937}, {"ts": 1771132620000, "open": 0.2314, "high": 0.2316, "low": 0.2314, "close": 0.2314, "volume": 2301.7, "quote_volume": 532.71304, "trades": 11, "taker_buy_volume": 131.3, "taker_buy_quote": 30.39609}, {"ts": 1771132680000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 518.2, "quote_volume": 119.85966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132740000, "open": 0.2315, "high": 0.2316, "low": 0.2315, "close": 0.2316, "volume": 86.6, "quote_volume": 20.05223, "trades": 3, "taker_buy_volume": 86.6, "taker_buy_quote": 20.05223}, {"ts": 1771132800000, "open": 0.2315, "high": 0.2315, "low": 0.2314, "close": 0.2314, "volume": 333.6, "quote_volume": 77.21497, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132860000, "open": 0.2313, "high": 0.2313, "low": 0.2311, "close": 0.2311, "volume": 434.6, "quote_volume": 100.4729, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132920000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2011.1, "quote_volume": 464.5641, "trades": 4, "taker_buy_volume": 1753.6, "taker_buy_quote": 405.0816}, {"ts": 1771133040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 374.9, "quote_volume": 86.6019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 212.0, "quote_volume": 48.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133160000, "open": 0.2311, "high": 0.2312, "low": 0.2311, "close": 0.2312, "volume": 1456.9, "quote_volume": 336.69393, "trades": 19, "taker_buy_volume": 1456.9, "taker_buy_quote": 336.69393}, {"ts": 1771133220000, "open": 0.2313, "high": 0.2314, "low": 0.2313, "close": 0.2314, "volume": 86.6, "quote_volume": 20.03491, "trades": 4, "taker_buy_volume": 86.6, "taker_buy_quote": 20.03491}, {"ts": 1771133280000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133340000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 108.0, "quote_volume": 24.9912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133400000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133460000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133520000, "open": 0.2315, "high": 0.2318, "low": 0.2315, "close": 0.2317, "volume": 4588.8, "quote_volume": 1063.5837, "trades": 17, "taker_buy_volume": 3180.7, "taker_buy_quote": 737.22216}, {"ts": 1771133580000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133640000, "open": 0.2316, "high": 0.2316, "low": 0.2314, "close": 0.2314, "volume": 822.0, "quote_volume": 190.32316, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133700000, "open": 0.2313, "high": 0.2313, "low": 0.2311, "close": 0.2311, "volume": 903.4, "quote_volume": 208.86673, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133760000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133820000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 2141.5, "quote_volume": 494.90065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133880000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 43.3, "quote_volume": 10.01529, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 10.01529}, {"ts": 1771133940000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 64.9, "quote_volume": 15.00488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134000000, "open": 0.2313, "high": 0.2315, "low": 0.2313, "close": 0.2315, "volume": 2178.7, "quote_volume": 504.2584, "trades": 6, "taker_buy_volume": 2178.7, "taker_buy_quote": 504.2584}, {"ts": 1771134060000, "open": 0.2316, "high": 0.2317, "low": 0.2316, "close": 0.2317, "volume": 86.6, "quote_volume": 20.06089, "trades": 4, "taker_buy_volume": 86.6, "taker_buy_quote": 20.06089}, {"ts": 1771134120000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 43.2, "quote_volume": 10.01376, "trades": 2, "taker_buy_volume": 43.2, "taker_buy_quote": 10.01376}, {"ts": 1771134180000, "open": 0.2319, "high": 0.232, "low": 0.2319, "close": 0.232, "volume": 179.5, "quote_volume": 41.63953, "trades": 4, "taker_buy_volume": 135.6, "taker_buy_quote": 31.45473}, {"ts": 1771134240000, "open": 0.2321, "high": 0.2321, "low": 0.2319, "close": 0.2319, "volume": 2616.4, "quote_volume": 607.09018, "trades": 16, "taker_buy_volume": 77.7, "taker_buy_quote": 18.03417}, {"ts": 1771134300000, "open": 0.2321, "high": 0.2323, "low": 0.2321, "close": 0.2322, "volume": 3210.3, "quote_volume": 745.23682, "trades": 6, "taker_buy_volume": 2633.8, "taker_buy_quote": 611.37352}, {"ts": 1771134360000, "open": 0.2323, "high": 0.2323, "low": 0.2322, "close": 0.2322, "volume": 1870.1, "quote_volume": 434.32201, "trades": 9, "taker_buy_volume": 1189.4, "taker_buy_quote": 276.24246}, {"ts": 1771134420000, "open": 0.2321, "high": 0.2321, "low": 0.2319, "close": 0.2319, "volume": 762.6, "quote_volume": 176.91742, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134480000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 276.3, "quote_volume": 64.04634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134540000, "open": 0.2319, "high": 0.232, "low": 0.2319, "close": 0.232, "volume": 747.1, "quote_volume": 173.25951, "trades": 4, "taker_buy_volume": 70.2, "taker_buy_quote": 16.2864}, {"ts": 1771134600000, "open": 0.232, "high": 0.2321, "low": 0.2318, "close": 0.2321, "volume": 1084.2, "quote_volume": 251.40286, "trades": 8, "taker_buy_volume": 86.4, "taker_buy_quote": 20.04912}, {"ts": 1771134660000, "open": 0.2322, "high": 0.2323, "low": 0.2322, "close": 0.2323, "volume": 86.3, "quote_volume": 20.04317, "trades": 2, "taker_buy_volume": 86.3, "taker_buy_quote": 20.04317}, {"ts": 1771134720000, "open": 0.2324, "high": 0.2325, "low": 0.2324, "close": 0.2325, "volume": 2862.9, "quote_volume": 665.51116, "trades": 24, "taker_buy_volume": 1776.6, "taker_buy_quote": 413.05504}, {"ts": 1771134780000, "open": 0.2325, "high": 0.2325, "low": 0.2324, "close": 0.2324, "volume": 512.2, "quote_volume": 119.07597, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134840000, "open": 0.2323, "high": 0.2323, "low": 0.2322, "close": 0.2322, "volume": 3074.7, "quote_volume": 713.95222, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134900000, "open": 0.2321, "high": 0.2321, "low": 0.2313, "close": 0.2313, "volume": 13073.5, "quote_volume": 3027.23823, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134960000, "open": 0.2315, "high": 0.2315, "low": 0.2314, "close": 0.2314, "volume": 813.0, "quote_volume": 188.15434, "trades": 3, "taker_buy_volume": 813.0, "taker_buy_quote": 188.15434}, {"ts": 1771135020000, "open": 0.2315, "high": 0.2318, "low": 0.2315, "close": 0.2318, "volume": 173.1, "quote_volume": 40.0986, "trades": 4, "taker_buy_volume": 173.1, "taker_buy_quote": 40.0986}, {"ts": 1771135080000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135140000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 760.2, "quote_volume": 176.29038, "trades": 3, "taker_buy_volume": 760.2, "taker_buy_quote": 176.29038}, {"ts": 1771135200000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 263.9, "quote_volume": 61.17202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135260000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135320000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135380000, "open": 0.2317, "high": 0.2317, "low": 0.2316, "close": 0.2316, "volume": 927.6, "quote_volume": 214.86539, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135440000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135500000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135560000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135620000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 133.9, "quote_volume": 31.01124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135680000, "open": 0.2318, "high": 0.2319, "low": 0.2318, "close": 0.2319, "volume": 86.4, "quote_volume": 20.03184, "trades": 2, "taker_buy_volume": 86.4, "taker_buy_quote": 20.03184}, {"ts": 1771135740000, "open": 0.232, "high": 0.232, "low": 0.2317, "close": 0.2317, "volume": 1291.7, "quote_volume": 299.50439, "trades": 5, "taker_buy_volume": 725.0, "taker_buy_quote": 168.2}, {"ts": 1771135800000, "open": 0.2317, "high": 0.2318, "low": 0.2317, "close": 0.2318, "volume": 2436.3, "quote_volume": 564.71419, "trades": 4, "taker_buy_volume": 2436.3, "taker_buy_quote": 564.71419}, {"ts": 1771135860000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135920000, "open": 0.2319, "high": 0.2319, "low": 0.2318, "close": 0.2318, "volume": 69.3, "quote_volume": 16.06806, "trades": 2, "taker_buy_volume": 43.2, "taker_buy_quote": 10.01808}, {"ts": 1771135980000, "open": 0.232, "high": 0.2321, "low": 0.232, "close": 0.232, "volume": 4466.6, "quote_volume": 1036.56347, "trades": 5, "taker_buy_volume": 3405.9, "taker_buy_quote": 790.48107}, {"ts": 1771136040000, "open": 0.232, "high": 0.2323, "low": 0.232, "close": 0.2323, "volume": 175.6, "quote_volume": 40.76075, "trades": 5, "taker_buy_volume": 86.2, "taker_buy_quote": 20.01995}, {"ts": 1771136100000, "open": 0.2324, "high": 0.2325, "low": 0.2324, "close": 0.2325, "volume": 86.2, "quote_volume": 20.03719, "trades": 2, "taker_buy_volume": 86.2, "taker_buy_quote": 20.03719}, {"ts": 1771136160000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 3319.8, "quote_volume": 771.8535, "trades": 4, "taker_buy_volume": 2547.9, "taker_buy_quote": 592.38675}, {"ts": 1771136220000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136280000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 627.2, "quote_volume": 145.824, "trades": 4, "taker_buy_volume": 551.6, "taker_buy_quote": 128.247}, {"ts": 1771136340000, "open": 0.2326, "high": 0.2326, "low": 0.2325, "close": 0.2325, "volume": 822.0, "quote_volume": 191.17461, "trades": 9, "taker_buy_volume": 596.1, "taker_buy_quote": 138.65286}, {"ts": 1771136400000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 1885.4, "quote_volume": 438.54404, "trades": 2, "taker_buy_volume": 1885.4, "taker_buy_quote": 438.54404}, {"ts": 1771136460000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136520000, "open": 0.2326, "high": 0.2326, "low": 0.232, "close": 0.232, "volume": 2699.1, "quote_volume": 626.76375, "trades": 16, "taker_buy_volume": 43.0, "taker_buy_quote": 9.9975}, {"ts": 1771136580000, "open": 0.2322, "high": 0.2325, "low": 0.2322, "close": 0.2325, "volume": 2729.8, "quote_volume": 634.29839, "trades": 5, "taker_buy_volume": 2729.8, "taker_buy_quote": 634.29839}, {"ts": 1771136640000, "open": 0.2324, "high": 0.2325, "low": 0.2323, "close": 0.2325, "volume": 652.2, "quote_volume": 151.52072, "trades": 4, "taker_buy_volume": 597.6, "taker_buy_quote": 138.83168}, {"ts": 1771136700000, "open": 0.2325, "high": 0.2327, "low": 0.2325, "close": 0.2327, "volume": 1313.2, "quote_volume": 305.44186, "trades": 14, "taker_buy_volume": 1313.2, "taker_buy_quote": 305.44186}, {"ts": 1771136760000, "open": 0.2327, "high": 0.2327, "low": 0.2325, "close": 0.2327, "volume": 2051.7, "quote_volume": 477.27485, "trades": 6, "taker_buy_volume": 73.0, "taker_buy_quote": 16.9871}, {"ts": 1771136820000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136880000, "open": 0.2325, "high": 0.2325, "low": 0.2323, "close": 0.2323, "volume": 1157.2, "quote_volume": 268.96018, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136940000, "open": 0.2323, "high": 0.2323, "low": 0.2322, "close": 0.2322, "volume": 694.8, "quote_volume": 161.38772, "trades": 3, "taker_buy_volume": 551.6, "taker_buy_quote": 128.13668}, {"ts": 1771137000000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137060000, "open": 0.2323, "high": 0.2326, "low": 0.2323, "close": 0.2326, "volume": 787.8, "quote_volume": 183.0836, "trades": 6, "taker_buy_volume": 787.8, "taker_buy_quote": 183.0836}, {"ts": 1771137120000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 479.4, "quote_volume": 111.41256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137180000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 206.3, "quote_volume": 47.92349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137240000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 32.0, "quote_volume": 7.4304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137300000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 77.5, "quote_volume": 18.01875, "trades": 2, "taker_buy_volume": 77.5, "taker_buy_quote": 18.01875}, {"ts": 1771137360000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137420000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 254.5, "quote_volume": 59.1458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137480000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137540000, "open": 0.2325, "high": 0.234, "low": 0.2325, "close": 0.2333, "volume": 59678.7, "quote_volume": 13927.65497, "trades": 146, "taker_buy_volume": 35733.8, "taker_buy_quote": 8343.41427}, {"ts": 1771137600000, "open": 0.2332, "high": 0.2334, "low": 0.2332, "close": 0.2334, "volume": 8481.3, "quote_volume": 1978.55849, "trades": 9, "taker_buy_volume": 7701.9, "taker_buy_quote": 1796.80241}, {"ts": 1771137660000, "open": 0.2334, "high": 0.2335, "low": 0.2334, "close": 0.2335, "volume": 1105.9, "quote_volume": 258.13989, "trades": 7, "taker_buy_volume": 175.6, "taker_buy_quote": 40.98933}, {"ts": 1771137720000, "open": 0.2334, "high": 0.2345, "low": 0.2334, "close": 0.2343, "volume": 26980.5, "quote_volume": 6312.69858, "trades": 57, "taker_buy_volume": 22677.8, "taker_buy_quote": 5305.0314}, {"ts": 1771137780000, "open": 0.2343, "high": 0.2346, "low": 0.2341, "close": 0.2346, "volume": 24364.8, "quote_volume": 5710.62954, "trades": 50, "taker_buy_volume": 18363.8, "taker_buy_quote": 4304.97569}, {"ts": 1771137840000, "open": 0.2343, "high": 0.2347, "low": 0.2342, "close": 0.2342, "volume": 32217.7, "quote_volume": 7554.90154, "trades": 63, "taker_buy_volume": 23705.5, "taker_buy_quote": 5559.48574}, {"ts": 1771137900000, "open": 0.2341, "high": 0.2345, "low": 0.2341, "close": 0.2344, "volume": 18088.3, "quote_volume": 4240.0215, "trades": 29, "taker_buy_volume": 14438.3, "taker_buy_quote": 3384.14479}, {"ts": 1771137960000, "open": 0.2343, "high": 0.2343, "low": 0.2342, "close": 0.2342, "volume": 1968.3, "quote_volume": 461.03168, "trades": 17, "taker_buy_volume": 1342.5, "taker_buy_quote": 314.4135}, {"ts": 1771138020000, "open": 0.2341, "high": 0.2342, "low": 0.2339, "close": 0.2342, "volume": 12410.1, "quote_volume": 2903.72446, "trades": 19, "taker_buy_volume": 8975.3, "taker_buy_quote": 2100.23659}, {"ts": 1771138080000, "open": 0.2341, "high": 0.2344, "low": 0.2341, "close": 0.2342, "volume": 6856.0, "quote_volume": 1605.92346, "trades": 22, "taker_buy_volume": 4809.9, "taker_buy_quote": 1126.6569}, {"ts": 1771138140000, "open": 0.2342, "high": 0.2342, "low": 0.2335, "close": 0.2335, "volume": 5155.6, "quote_volume": 1206.03715, "trades": 21, "taker_buy_volume": 551.6, "taker_buy_quote": 129.18472}, {"ts": 1771138200000, "open": 0.2336, "high": 0.2355, "low": 0.2332, "close": 0.2344, "volume": 43491.4, "quote_volume": 10191.45099, "trades": 147, "taker_buy_volume": 36428.8, "taker_buy_quote": 8539.49043}, {"ts": 1771138260000, "open": 0.2344, "high": 0.2351, "low": 0.2342, "close": 0.2344, "volume": 34618.0, "quote_volume": 8124.97168, "trades": 108, "taker_buy_volume": 20293.1, "taker_buy_quote": 4764.92037}, {"ts": 1771138320000, "open": 0.2345, "high": 0.2345, "low": 0.2344, "close": 0.2344, "volume": 193.5, "quote_volume": 45.35949, "trades": 6, "taker_buy_volume": 85.0, "taker_buy_quote": 19.924}, {"ts": 1771138380000, "open": 0.2345, "high": 0.2346, "low": 0.2345, "close": 0.2346, "volume": 334.5, "quote_volume": 78.46093, "trades": 6, "taker_buy_volume": 170.4, "taker_buy_quote": 39.96307}, {"ts": 1771138440000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138500000, "open": 0.2346, "high": 0.2346, "low": 0.2344, "close": 0.2344, "volume": 1247.3, "quote_volume": 292.48565, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138560000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 151.8, "quote_volume": 35.58192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138620000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 38.4, "quote_volume": 9.00096, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 9.00096}, {"ts": 1771138680000, "open": 0.2343, "high": 0.2343, "low": 0.2342, "close": 0.2342, "volume": 198.1, "quote_volume": 46.40809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138740000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 551.6, "quote_volume": 129.18472, "trades": 2, "taker_buy_volume": 551.6, "taker_buy_quote": 129.18472}, {"ts": 1771138800000, "open": 0.2343, "high": 0.2343, "low": 0.2334, "close": 0.2335, "volume": 40072.1, "quote_volume": 9365.84103, "trades": 52, "taker_buy_volume": 5751.4, "taker_buy_quote": 1343.83762}, {"ts": 1771138860000, "open": 0.2335, "high": 0.2337, "low": 0.2335, "close": 0.2335, "volume": 15046.7, "quote_volume": 3515.82762, "trades": 29, "taker_buy_volume": 4394.5, "taker_buy_quote": 1026.76746}, {"ts": 1771138920000, "open": 0.2336, "high": 0.2337, "low": 0.2336, "close": 0.2337, "volume": 1243.7, "quote_volume": 290.59081, "trades": 5, "taker_buy_volume": 551.6, "taker_buy_quote": 128.85376}, {"ts": 1771138980000, "open": 0.2337, "high": 0.2342, "low": 0.2337, "close": 0.234, "volume": 18331.1, "quote_volume": 4288.1438, "trades": 19, "taker_buy_volume": 14274.4, "taker_buy_quote": 3339.08009}, {"ts": 1771139040000, "open": 0.2341, "high": 0.2344, "low": 0.2341, "close": 0.2342, "volume": 3844.1, "quote_volume": 900.91209, "trades": 10, "taker_buy_volume": 3079.5, "taker_buy_quote": 721.80912}, {"ts": 1771139100000, "open": 0.2344, "high": 0.2344, "low": 0.2341, "close": 0.2342, "volume": 10232.0, "quote_volume": 2396.41894, "trades": 34, "taker_buy_volume": 1103.2, "taker_buy_quote": 258.36944}, {"ts": 1771139160000, "open": 0.234, "high": 0.2347, "low": 0.234, "close": 0.2347, "volume": 10968.6, "quote_volume": 2570.80504, "trades": 44, "taker_buy_volume": 9806.2, "taker_buy_quote": 2298.27916}, {"ts": 1771139220000, "open": 0.2347, "high": 0.235, "low": 0.2347, "close": 0.2348, "volume": 8729.8, "quote_volume": 2050.63315, "trades": 31, "taker_buy_volume": 5201.0, "taker_buy_quote": 1221.69237}, {"ts": 1771139280000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 678.9, "quote_volume": 159.40572, "trades": 6, "taker_buy_volume": 586.1, "taker_buy_quote": 137.61628}, {"ts": 1771139340000, "open": 0.2349, "high": 0.2352, "low": 0.2349, "close": 0.2352, "volume": 1420.5, "quote_volume": 333.96566, "trades": 6, "taker_buy_volume": 1420.5, "taker_buy_quote": 333.96566}, {"ts": 1771139400000, "open": 0.235, "high": 0.235, "low": 0.2349, "close": 0.2349, "volume": 1913.4, "quote_volume": 449.54302, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 234.9}, {"ts": 1771139460000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 233.9, "quote_volume": 54.98989, "trades": 2, "taker_buy_volume": 233.9, "taker_buy_quote": 54.98989}, {"ts": 1771139520000, "open": 0.2352, "high": 0.2356, "low": 0.235, "close": 0.235, "volume": 8393.9, "quote_volume": 1973.18523, "trades": 20, "taker_buy_volume": 418.3, "taker_buy_quote": 98.50882}, {"ts": 1771139580000, "open": 0.2349, "high": 0.2352, "low": 0.2349, "close": 0.2352, "volume": 3117.3, "quote_volume": 732.57476, "trades": 14, "taker_buy_volume": 2737.9, "taker_buy_quote": 643.4537}, {"ts": 1771139640000, "open": 0.2353, "high": 0.2353, "low": 0.2351, "close": 0.2351, "volume": 451.6, "quote_volume": 106.2082, "trades": 6, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02378}, {"ts": 1771139700000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 112.5, "quote_volume": 26.4375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139760000, "open": 0.2351, "high": 0.2352, "low": 0.2351, "close": 0.2352, "volume": 85.2, "quote_volume": 20.03478, "trades": 3, "taker_buy_volume": 85.2, "taker_buy_quote": 20.03478}, {"ts": 1771139820000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139880000, "open": 0.2352, "high": 0.2354, "low": 0.2352, "close": 0.2353, "volume": 739.1, "quote_volume": 173.8803, "trades": 7, "taker_buy_volume": 491.9, "taker_buy_quote": 115.71414}, {"ts": 1771139940000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 474.4, "quote_volume": 111.67376, "trades": 2, "taker_buy_volume": 474.4, "taker_buy_quote": 111.67376}, {"ts": 1771140000000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140060000, "open": 0.2354, "high": 0.2354, "low": 0.2351, "close": 0.2351, "volume": 11103.2, "quote_volume": 2611.47406, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140120000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140180000, "open": 0.235, "high": 0.235, "low": 0.2348, "close": 0.2348, "volume": 569.4, "quote_volume": 133.76245, "trades": 7, "taker_buy_volume": 174.8, "taker_buy_quote": 41.078}, {"ts": 1771140240000, "open": 0.2349, "high": 0.2349, "low": 0.2347, "close": 0.2347, "volume": 492.9, "quote_volume": 115.76877, "trades": 5, "taker_buy_volume": 425.7, "taker_buy_quote": 99.99693}, {"ts": 1771140300000, "open": 0.2347, "high": 0.2353, "low": 0.2347, "close": 0.2353, "volume": 13246.7, "quote_volume": 3112.47032, "trades": 38, "taker_buy_volume": 11885.9, "taker_buy_quote": 2792.65969}, {"ts": 1771140360000, "open": 0.2353, "high": 0.2353, "low": 0.2352, "close": 0.2352, "volume": 987.9, "quote_volume": 232.42879, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140420000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140480000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 70.2, "quote_volume": 16.51104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140540000, "open": 0.2353, "high": 0.2355, "low": 0.2352, "close": 0.2355, "volume": 11143.8, "quote_volume": 2622.34118, "trades": 24, "taker_buy_volume": 7224.0, "taker_buy_quote": 1700.34906}, {"ts": 1771140600000, "open": 0.2354, "high": 0.2354, "low": 0.2352, "close": 0.2353, "volume": 1861.4, "quote_volume": 437.93927, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140660000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140720000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140780000, "open": 0.2356, "high": 0.2358, "low": 0.2354, "close": 0.2357, "volume": 6880.7, "quote_volume": 1621.10106, "trades": 30, "taker_buy_volume": 4764.6, "taker_buy_quote": 1122.46583}, {"ts": 1771140840000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 835.0, "quote_volume": 196.726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140900000, "open": 0.2355, "high": 0.2355, "low": 0.2353, "close": 0.2354, "volume": 661.8, "quote_volume": 155.79018, "trades": 7, "taker_buy_volume": 484.3, "taker_buy_quote": 114.00422}, {"ts": 1771140960000, "open": 0.2356, "high": 0.2357, "low": 0.2356, "close": 0.2357, "volume": 85.0, "quote_volume": 20.03025, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 20.03025}, {"ts": 1771141020000, "open": 0.2358, "high": 0.2359, "low": 0.2358, "close": 0.2359, "volume": 85.1, "quote_volume": 20.07084, "trades": 2, "taker_buy_volume": 85.1, "taker_buy_quote": 20.07084}, {"ts": 1771141080000, "open": 0.236, "high": 0.2363, "low": 0.236, "close": 0.2361, "volume": 8541.5, "quote_volume": 2017.09988, "trades": 21, "taker_buy_volume": 3563.7, "taker_buy_quote": 841.49989}, {"ts": 1771141140000, "open": 0.236, "high": 0.236, "low": 0.2357, "close": 0.2357, "volume": 969.0, "quote_volume": 228.51251, "trades": 10, "taker_buy_volume": 22.0, "taker_buy_quote": 5.192}, {"ts": 1771141200000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 573.4, "quote_volume": 135.09304, "trades": 5, "taker_buy_volume": 42.0, "taker_buy_quote": 9.8952}, {"ts": 1771141260000, "open": 0.2357, "high": 0.2358, "low": 0.2354, "close": 0.2357, "volume": 8828.8, "quote_volume": 2080.85419, "trades": 18, "taker_buy_volume": 7844.5, "taker_buy_quote": 1848.95806}, {"ts": 1771141320000, "open": 0.2357, "high": 0.2357, "low": 0.2354, "close": 0.2355, "volume": 2858.2, "quote_volume": 673.10615, "trades": 10, "taker_buy_volume": 551.6, "taker_buy_quote": 129.9018}, {"ts": 1771141380000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 1537.3, "quote_volume": 362.18788, "trades": 5, "taker_buy_volume": 1537.3, "taker_buy_quote": 362.18788}, {"ts": 1771141440000, "open": 0.2353, "high": 0.2357, "low": 0.2352, "close": 0.2357, "volume": 16524.0, "quote_volume": 3892.79184, "trades": 27, "taker_buy_volume": 15319.2, "taker_buy_quote": 3609.11769}, {"ts": 1771141500000, "open": 0.2356, "high": 0.2356, "low": 0.2355, "close": 0.2355, "volume": 1158.1, "quote_volume": 272.8232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141560000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141620000, "open": 0.2355, "high": 0.2355, "low": 0.2354, "close": 0.2354, "volume": 548.3, "quote_volume": 129.11615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141680000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 10228.4, "quote_volume": 2408.7882, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141740000, "open": 0.2355, "high": 0.2356, "low": 0.2354, "close": 0.2356, "volume": 5328.7, "quote_volume": 1255.10523, "trades": 12, "taker_buy_volume": 3772.1, "taker_buy_quote": 888.60676}, {"ts": 1771141800000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 1366.7, "quote_volume": 322.13119, "trades": 4, "taker_buy_volume": 1042.5, "taker_buy_quote": 245.71725}, {"ts": 1771141860000, "open": 0.2357, "high": 0.2357, "low": 0.2352, "close": 0.2355, "volume": 6539.5, "quote_volume": 1539.39517, "trades": 33, "taker_buy_volume": 3383.9, "taker_buy_quote": 796.51916}, {"ts": 1771141920000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141980000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 258.4, "quote_volume": 60.80152, "trades": 8, "taker_buy_volume": 191.1, "taker_buy_quote": 44.96583}, {"ts": 1771142040000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142100000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 42.6, "quote_volume": 10.02804, "trades": 1, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02804}, {"ts": 1771142160000, "open": 0.2354, "high": 0.2354, "low": 0.2353, "close": 0.2353, "volume": 2248.7, "quote_volume": 529.1347, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142220000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 90.0, "quote_volume": 21.186, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 21.186}, {"ts": 1771142280000, "open": 0.2353, "high": 0.2356, "low": 0.2352, "close": 0.2354, "volume": 9003.8, "quote_volume": 2120.04863, "trades": 46, "taker_buy_volume": 5320.1, "taker_buy_quote": 1253.00053}, {"ts": 1771142340000, "open": 0.2354, "high": 0.2354, "low": 0.2352, "close": 0.2354, "volume": 3367.3, "quote_volume": 792.44934, "trades": 13, "taker_buy_volume": 2533.7, "taker_buy_quote": 596.3481}, {"ts": 1771142400000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 279.6, "quote_volume": 65.81784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142460000, "open": 0.2355, "high": 0.2357, "low": 0.2353, "close": 0.2353, "volume": 12662.1, "quote_volume": 2980.88619, "trades": 23, "taker_buy_volume": 161.6, "taker_buy_quote": 38.07295}, {"ts": 1771142520000, "open": 0.2352, "high": 0.2352, "low": 0.235, "close": 0.235, "volume": 1106.2, "quote_volume": 260.07068, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142580000, "open": 0.2349, "high": 0.235, "low": 0.2349, "close": 0.235, "volume": 951.1, "quote_volume": 223.45031, "trades": 5, "taker_buy_volume": 773.4, "taker_buy_quote": 181.70858}, {"ts": 1771142640000, "open": 0.2351, "high": 0.2353, "low": 0.2351, "close": 0.2353, "volume": 1160.2, "quote_volume": 272.9758, "trades": 11, "taker_buy_volume": 160.2, "taker_buy_quote": 37.6758}, {"ts": 1771142700000, "open": 0.2352, "high": 0.2356, "low": 0.2352, "close": 0.2354, "volume": 2318.1, "quote_volume": 545.52338, "trades": 12, "taker_buy_volume": 1971.3, "taker_buy_quote": 463.95108}, {"ts": 1771142760000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 219.6, "quote_volume": 51.7158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142820000, "open": 0.2355, "high": 0.2355, "low": 0.2352, "close": 0.2352, "volume": 3678.7, "quote_volume": 866.01343, "trades": 35, "taker_buy_volume": 452.5, "taker_buy_quote": 106.56375}, {"ts": 1771142880000, "open": 0.2351, "high": 0.2351, "low": 0.2346, "close": 0.2348, "volume": 5681.3, "quote_volume": 1333.22459, "trades": 19, "taker_buy_volume": 776.3, "taker_buy_quote": 182.22008}, {"ts": 1771142940000, "open": 0.2347, "high": 0.2347, "low": 0.2346, "close": 0.2346, "volume": 2580.3, "quote_volume": 605.40091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143000000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 1198.7, "quote_volume": 281.21502, "trades": 15, "taker_buy_volume": 1198.7, "taker_buy_quote": 281.21502}, {"ts": 1771143060000, "open": 0.2347, "high": 0.2347, "low": 0.2344, "close": 0.2344, "volume": 4612.2, "quote_volume": 1081.53756, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143120000, "open": 0.2343, "high": 0.2343, "low": 0.2342, "close": 0.2342, "volume": 486.5, "quote_volume": 113.95146, "trades": 11, "taker_buy_volume": 226.3, "taker_buy_quote": 52.99946}, {"ts": 1771143180000, "open": 0.2341, "high": 0.2342, "low": 0.234, "close": 0.2342, "volume": 377.1, "quote_volume": 88.26509, "trades": 8, "taker_buy_volume": 85.6, "taker_buy_quote": 20.04324}, {"ts": 1771143240000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143300000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 286.1, "quote_volume": 67.03323, "trades": 3, "taker_buy_volume": 42.8, "taker_buy_quote": 10.02804}, {"ts": 1771143360000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 172.5, "quote_volume": 40.41675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143420000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 67.9, "quote_volume": 15.90218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143480000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 610.2, "quote_volume": 142.96986, "trades": 3, "taker_buy_volume": 42.8, "taker_buy_quote": 10.02804}, {"ts": 1771143540000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 759.7, "quote_volume": 177.99771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143600000, "open": 0.2342, "high": 0.2342, "low": 0.2341, "close": 0.2342, "volume": 4546.6, "quote_volume": 1064.72358, "trades": 18, "taker_buy_volume": 2852.4, "taker_buy_quote": 667.95599}, {"ts": 1771143660000, "open": 0.2342, "high": 0.2342, "low": 0.2341, "close": 0.2341, "volume": 1017.5, "quote_volume": 238.22679, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143720000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143780000, "open": 0.234, "high": 0.234, "low": 0.2339, "close": 0.2339, "volume": 776.1, "quote_volume": 181.5561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143840000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 67.5, "quote_volume": 15.78825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143900000, "open": 0.2338, "high": 0.2338, "low": 0.2336, "close": 0.2336, "volume": 1748.1, "quote_volume": 408.44029, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143960000, "open": 0.2335, "high": 0.2335, "low": 0.2334, "close": 0.2334, "volume": 2932.9, "quote_volume": 684.56941, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144020000, "open": 0.2333, "high": 0.2333, "low": 0.2329, "close": 0.2331, "volume": 6037.9, "quote_volume": 1406.83933, "trades": 26, "taker_buy_volume": 1390.5, "taker_buy_quote": 323.98272}, {"ts": 1771144080000, "open": 0.233, "high": 0.233, "low": 0.2329, "close": 0.2329, "volume": 1881.2, "quote_volume": 438.2606, "trades": 7, "taker_buy_volume": 671.6, "taker_buy_quote": 156.4828}, {"ts": 1771144140000, "open": 0.2328, "high": 0.2328, "low": 0.2321, "close": 0.2321, "volume": 5296.8, "quote_volume": 1231.33377, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144200000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 1060.0, "quote_volume": 246.132, "trades": 1, "taker_buy_volume": 1060.0, "taker_buy_quote": 246.132}, {"ts": 1771144260000, "open": 0.2321, "high": 0.2321, "low": 0.2315, "close": 0.2315, "volume": 9397.2, "quote_volume": 2178.56028, "trades": 31, "taker_buy_volume": 561.5, "taker_buy_quote": 130.10387}, {"ts": 1771144320000, "open": 0.2315, "high": 0.2315, "low": 0.2305, "close": 0.2306, "volume": 9153.0, "quote_volume": 2113.18092, "trades": 24, "taker_buy_volume": 592.9, "taker_buy_quote": 136.73513}, {"ts": 1771144380000, "open": 0.2304, "high": 0.2304, "low": 0.2301, "close": 0.2301, "volume": 1297.7, "quote_volume": 298.70193, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144440000, "open": 0.2303, "high": 0.2307, "low": 0.2303, "close": 0.2307, "volume": 3269.3, "quote_volume": 753.201, "trades": 11, "taker_buy_volume": 3269.3, "taker_buy_quote": 753.201}, {"ts": 1771144500000, "open": 0.2305, "high": 0.2305, "low": 0.23, "close": 0.23, "volume": 1795.1, "quote_volume": 413.09357, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144560000, "open": 0.2303, "high": 0.2308, "low": 0.2303, "close": 0.2307, "volume": 301.3, "quote_volume": 69.47076, "trades": 9, "taker_buy_volume": 260.7, "taker_buy_quote": 60.10434}, {"ts": 1771144620000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 731.2, "quote_volume": 168.68784, "trades": 18, "taker_buy_volume": 558.3, "taker_buy_quote": 128.79981}, {"ts": 1771144680000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2306, "volume": 463.2, "quote_volume": 106.80702, "trades": 12, "taker_buy_volume": 269.8, "taker_buy_quote": 62.21588}, {"ts": 1771144740000, "open": 0.2307, "high": 0.2307, "low": 0.2305, "close": 0.2305, "volume": 618.0, "quote_volume": 142.50996, "trades": 5, "taker_buy_volume": 83.2, "taker_buy_quote": 19.19424}, {"ts": 1771144800000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144860000, "open": 0.2306, "high": 0.231, "low": 0.2306, "close": 0.2308, "volume": 3039.1, "quote_volume": 701.70883, "trades": 22, "taker_buy_volume": 396.9, "taker_buy_quote": 91.67088}, {"ts": 1771144920000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 1899.6, "quote_volume": 438.23772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144980000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145040000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145100000, "open": 0.2307, "high": 0.2307, "low": 0.2304, "close": 0.2304, "volume": 13542.5, "quote_volume": 3123.7715, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145160000, "open": 0.2305, "high": 0.2309, "low": 0.2305, "close": 0.2309, "volume": 5095.8, "quote_volume": 1175.37419, "trades": 10, "taker_buy_volume": 5095.8, "taker_buy_quote": 1175.37419}, {"ts": 1771145220000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145280000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 221.3, "quote_volume": 51.07604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145340000, "open": 0.2309, "high": 0.2312, "low": 0.2309, "close": 0.231, "volume": 1851.9, "quote_volume": 427.94746, "trades": 13, "taker_buy_volume": 681.8, "taker_buy_quote": 157.45366}, {"ts": 1771145400000, "open": 0.2309, "high": 0.2309, "low": 0.2307, "close": 0.2307, "volume": 1508.3, "quote_volume": 348.11755, "trades": 7, "taker_buy_volume": 534.4, "taker_buy_quote": 123.33952}, {"ts": 1771145460000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145520000, "open": 0.2308, "high": 0.231, "low": 0.2308, "close": 0.231, "volume": 117.8, "quote_volume": 27.19878, "trades": 4, "taker_buy_volume": 117.8, "taker_buy_quote": 27.19878}, {"ts": 1771145580000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 478.0, "quote_volume": 110.37144, "trades": 3, "taker_buy_volume": 12.4, "taker_buy_quote": 2.8644}, {"ts": 1771145640000, "open": 0.2308, "high": 0.2308, "low": 0.2304, "close": 0.2304, "volume": 3048.8, "quote_volume": 703.15486, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145700000, "open": 0.2305, "high": 0.2306, "low": 0.2305, "close": 0.2306, "volume": 434.3, "quote_volume": 100.1226, "trades": 4, "taker_buy_volume": 313.3, "taker_buy_quote": 72.22}, {"ts": 1771145760000, "open": 0.2307, "high": 0.2309, "low": 0.2307, "close": 0.2309, "volume": 346.0, "quote_volume": 79.87836, "trades": 10, "taker_buy_volume": 130.3, "taker_buy_quote": 30.07323}, {"ts": 1771145820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 174.0, "quote_volume": 40.194, "trades": 3, "taker_buy_volume": 43.4, "taker_buy_quote": 10.0254}, {"ts": 1771145880000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 3029.2, "quote_volume": 699.64687, "trades": 12, "taker_buy_volume": 1336.3, "taker_buy_quote": 308.6853}, {"ts": 1771145940000, "open": 0.2309, "high": 0.2311, "low": 0.2307, "close": 0.2308, "volume": 14938.6, "quote_volume": 3448.81586, "trades": 28, "taker_buy_volume": 7078.0, "taker_buy_quote": 1634.57154}, {"ts": 1771146000000, "open": 0.2307, "high": 0.2308, "low": 0.2306, "close": 0.2306, "volume": 6694.7, "quote_volume": 1544.40075, "trades": 19, "taker_buy_volume": 3367.6, "taker_buy_quote": 776.96628}, {"ts": 1771146060000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2306, "volume": 3643.0, "quote_volume": 839.82182, "trades": 7, "taker_buy_volume": 3042.6, "taker_buy_quote": 701.37881}, {"ts": 1771146120000, "open": 0.2306, "high": 0.2308, "low": 0.2302, "close": 0.2305, "volume": 11472.5, "quote_volume": 2642.75052, "trades": 34, "taker_buy_volume": 2996.2, "taker_buy_quote": 690.46617}, {"ts": 1771146180000, "open": 0.2304, "high": 0.2307, "low": 0.2304, "close": 0.2307, "volume": 3699.2, "quote_volume": 853.00362, "trades": 14, "taker_buy_volume": 2341.0, "taker_buy_quote": 539.87605}, {"ts": 1771146240000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 69.2, "quote_volume": 15.94368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146300000, "open": 0.2304, "high": 0.2306, "low": 0.2304, "close": 0.2306, "volume": 3494.0, "quote_volume": 805.56293, "trades": 18, "taker_buy_volume": 3300.0, "taker_buy_quote": 760.86533}, {"ts": 1771146360000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 772.5, "quote_volume": 178.1385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146420000, "open": 0.2307, "high": 0.2313, "low": 0.2307, "close": 0.2312, "volume": 4766.1, "quote_volume": 1101.13974, "trades": 22, "taker_buy_volume": 3096.9, "taker_buy_quote": 715.71843}, {"ts": 1771146480000, "open": 0.2311, "high": 0.2312, "low": 0.2311, "close": 0.2312, "volume": 6359.0, "quote_volume": 1469.85381, "trades": 3, "taker_buy_volume": 6359.0, "taker_buy_quote": 1469.85381}, {"ts": 1771146540000, "open": 0.2312, "high": 0.2314, "low": 0.2312, "close": 0.2314, "volume": 2709.6, "quote_volume": 626.57878, "trades": 12, "taker_buy_volume": 1191.2, "taker_buy_quote": 275.5247}, {"ts": 1771146600000, "open": 0.2314, "high": 0.2314, "low": 0.2312, "close": 0.2312, "volume": 5129.8, "quote_volume": 1186.76123, "trades": 16, "taker_buy_volume": 603.4, "taker_buy_quote": 139.61883}, {"ts": 1771146660000, "open": 0.2312, "high": 0.2314, "low": 0.2312, "close": 0.2312, "volume": 17739.8, "quote_volume": 4101.8692, "trades": 18, "taker_buy_volume": 3148.9, "taker_buy_quote": 728.29231}, {"ts": 1771146720000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 551.6, "quote_volume": 127.52992, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 127.52992}, {"ts": 1771146780000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146840000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 168.4, "quote_volume": 38.91724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146900000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 813.4, "quote_volume": 187.8954, "trades": 4, "taker_buy_volume": 551.6, "taker_buy_quote": 127.4196}, {"ts": 1771146960000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 43.4, "quote_volume": 10.02974, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 10.02974}, {"ts": 1771147020000, "open": 0.2312, "high": 0.2314, "low": 0.2312, "close": 0.2314, "volume": 2757.5, "quote_volume": 637.83722, "trades": 7, "taker_buy_volume": 2482.7, "taker_buy_quote": 574.2485}, {"ts": 1771147080000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 318.1, "quote_volume": 73.54472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147140000, "open": 0.2311, "high": 0.2311, "low": 0.231, "close": 0.231, "volume": 651.6, "quote_volume": 150.5377, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147200000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147320000, "open": 0.2311, "high": 0.2313, "low": 0.2311, "close": 0.2312, "volume": 7019.6, "quote_volume": 1622.93151, "trades": 7, "taker_buy_volume": 130.1, "taker_buy_quote": 30.07911}, {"ts": 1771147380000, "open": 0.2311, "high": 0.2311, "low": 0.231, "close": 0.231, "volume": 476.9, "quote_volume": 110.19589, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147440000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 551.6, "quote_volume": 127.47476, "trades": 2, "taker_buy_volume": 551.6, "taker_buy_quote": 127.47476}, {"ts": 1771147500000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147560000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147620000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 840.5, "quote_volume": 194.23955, "trades": 4, "taker_buy_volume": 551.6, "taker_buy_quote": 127.47476}, {"ts": 1771147680000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 551.6, "quote_volume": 127.47476, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 127.47476}, {"ts": 1771147740000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147800000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 595.0, "quote_volume": 137.564, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 137.564}, {"ts": 1771147860000, "open": 0.2313, "high": 0.2314, "low": 0.2313, "close": 0.2314, "volume": 118.3, "quote_volume": 27.37029, "trades": 3, "taker_buy_volume": 118.3, "taker_buy_quote": 27.37029}, {"ts": 1771147920000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147980000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 27.0, "quote_volume": 6.2478, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 6.2478}, {"ts": 1771148040000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 43.3, "quote_volume": 10.02395, "trades": 1, "taker_buy_volume": 43.3, "taker_buy_quote": 10.02395}, {"ts": 1771148100000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148160000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 501.7, "quote_volume": 116.14355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148220000, "open": 0.2314, "high": 0.2314, "low": 0.231, "close": 0.231, "volume": 1578.7, "quote_volume": 365.06333, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148280000, "open": 0.231, "high": 0.2311, "low": 0.231, "close": 0.2311, "volume": 563.8, "quote_volume": 130.24213, "trades": 2, "taker_buy_volume": 563.8, "taker_buy_quote": 130.24213}, {"ts": 1771148340000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 551.6, "quote_volume": 127.52992, "trades": 2, "taker_buy_volume": 551.6, "taker_buy_quote": 127.52992}, {"ts": 1771148400000, "open": 0.2312, "high": 0.2312, "low": 0.2308, "close": 0.2308, "volume": 3634.8, "quote_volume": 839.18332, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148460000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 257.4, "quote_volume": 59.40792, "trades": 1, "taker_buy_volume": 257.4, "taker_buy_quote": 59.40792}, {"ts": 1771148520000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148580000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.4, "quote_volume": 10.0254, "trades": 2, "taker_buy_volume": 43.4, "taker_buy_quote": 10.0254}, {"ts": 1771148640000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 341.3, "quote_volume": 78.87443, "trades": 2, "taker_buy_volume": 43.4, "taker_buy_quote": 10.02974}, {"ts": 1771148700000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 148.3, "quote_volume": 34.28696, "trades": 3, "taker_buy_volume": 43.4, "taker_buy_quote": 10.03408}, {"ts": 1771148760000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148820000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148880000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148940000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149000000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 791.1, "quote_volume": 182.90232, "trades": 1, "taker_buy_volume": 791.1, "taker_buy_quote": 182.90232}, {"ts": 1771149060000, "open": 0.231, "high": 0.231, "low": 0.2308, "close": 0.2309, "volume": 2090.6, "quote_volume": 482.7069, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149120000, "open": 0.231, "high": 0.2311, "low": 0.231, "close": 0.231, "volume": 635.4, "quote_volume": 146.80656, "trades": 8, "taker_buy_volume": 86.8, "taker_buy_quote": 20.05514}, {"ts": 1771149180000, "open": 0.2311, "high": 0.2311, "low": 0.2303, "close": 0.2307, "volume": 26815.9, "quote_volume": 6183.99802, "trades": 40, "taker_buy_volume": 4492.6, "taker_buy_quote": 1036.01016}, {"ts": 1771149240000, "open": 0.2307, "high": 0.2309, "low": 0.2307, "close": 0.2309, "volume": 4243.4, "quote_volume": 979.28788, "trades": 6, "taker_buy_volume": 4243.4, "taker_buy_quote": 979.28788}, {"ts": 1771149300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.4, "quote_volume": 10.0254, "trades": 2, "taker_buy_volume": 43.4, "taker_buy_quote": 10.0254}, {"ts": 1771149360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149420000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149480000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 133.9, "quote_volume": 30.91751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149540000, "open": 0.2309, "high": 0.2311, "low": 0.2309, "close": 0.2311, "volume": 3006.8, "quote_volume": 694.37491, "trades": 7, "taker_buy_volume": 3006.8, "taker_buy_quote": 694.37491}, {"ts": 1771149600000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 232.7, "quote_volume": 53.70716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149660000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 230.8, "quote_volume": 53.26864, "trades": 5, "taker_buy_volume": 230.8, "taker_buy_quote": 53.26864}, {"ts": 1771149720000, "open": 0.2309, "high": 0.2309, "low": 0.2306, "close": 0.2306, "volume": 4095.8, "quote_volume": 945.00537, "trades": 31, "taker_buy_volume": 2279.9, "taker_buy_quote": 526.08759}, {"ts": 1771149780000, "open": 0.2308, "high": 0.2314, "low": 0.2308, "close": 0.2309, "volume": 13087.5, "quote_volume": 3023.96423, "trades": 24, "taker_buy_volume": 11288.6, "taker_buy_quote": 2608.31855}, {"ts": 1771149840000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 1315.6, "quote_volume": 303.67025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149900000, "open": 0.2307, "high": 0.2307, "low": 0.2301, "close": 0.2301, "volume": 5157.7, "quote_volume": 1187.64667, "trades": 22, "taker_buy_volume": 382.1, "taker_buy_quote": 88.00974}, {"ts": 1771149960000, "open": 0.2301, "high": 0.2301, "low": 0.2298, "close": 0.2298, "volume": 2630.3, "quote_volume": 604.89931, "trades": 13, "taker_buy_volume": 43.0, "taker_buy_quote": 9.8857}, {"ts": 1771150020000, "open": 0.2297, "high": 0.2299, "low": 0.2296, "close": 0.2297, "volume": 4740.6, "quote_volume": 1089.30333, "trades": 18, "taker_buy_volume": 4094.0, "taker_buy_quote": 940.78323}, {"ts": 1771150080000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 105.0, "quote_volume": 24.108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150140000, "open": 0.2298, "high": 0.2303, "low": 0.2298, "close": 0.2303, "volume": 261.5, "quote_volume": 60.15805, "trades": 6, "taker_buy_volume": 261.5, "taker_buy_quote": 60.15805}, {"ts": 1771150200000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 103.9, "quote_volume": 23.91778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150260000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2301, "volume": 962.3, "quote_volume": 221.5633, "trades": 9, "taker_buy_volume": 551.6, "taker_buy_quote": 127.03348}, {"ts": 1771150320000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 233.1, "quote_volume": 53.63631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150380000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 997.2, "quote_volume": 229.27456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150440000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150500000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 1984.3, "quote_volume": 456.33384, "trades": 4, "taker_buy_volume": 1984.3, "taker_buy_quote": 456.33384}, {"ts": 1771150560000, "open": 0.2298, "high": 0.2298, "low": 0.2291, "close": 0.2291, "volume": 4457.6, "quote_volume": 1021.88036, "trades": 49, "taker_buy_volume": 407.8, "taker_buy_quote": 93.50854}, {"ts": 1771150620000, "open": 0.229, "high": 0.229, "low": 0.2288, "close": 0.229, "volume": 3869.1, "quote_volume": 885.98399, "trades": 14, "taker_buy_volume": 3494.2, "taker_buy_quote": 800.1718}, {"ts": 1771150680000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 161.8, "quote_volume": 37.0522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150740000, "open": 0.2291, "high": 0.2292, "low": 0.2283, "close": 0.2288, "volume": 39608.7, "quote_volume": 9060.25981, "trades": 58, "taker_buy_volume": 6650.0, "taker_buy_quote": 1521.07547}, {"ts": 1771150800000, "open": 0.2289, "high": 0.2295, "low": 0.2289, "close": 0.2292, "volume": 20981.6, "quote_volume": 4809.26277, "trades": 27, "taker_buy_volume": 20096.0, "taker_buy_quote": 4606.21773}, {"ts": 1771150860000, "open": 0.2295, "high": 0.2297, "low": 0.2295, "close": 0.2297, "volume": 265.2, "quote_volume": 60.90002, "trades": 5, "taker_buy_volume": 265.2, "taker_buy_quote": 60.90002}, {"ts": 1771150920000, "open": 0.2297, "high": 0.2299, "low": 0.2297, "close": 0.2299, "volume": 4262.4, "quote_volume": 979.29985, "trades": 8, "taker_buy_volume": 4262.4, "taker_buy_quote": 979.29985}, {"ts": 1771150980000, "open": 0.2298, "high": 0.2298, "low": 0.2293, "close": 0.2295, "volume": 42574.1, "quote_volume": 9775.72549, "trades": 65, "taker_buy_volume": 9914.1, "taker_buy_quote": 2276.39378}, {"ts": 1771151040000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 118.0, "quote_volume": 27.081, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 27.081}, {"ts": 1771151100000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 1808.6, "quote_volume": 415.0737, "trades": 8, "taker_buy_volume": 1808.6, "taker_buy_quote": 415.0737}, {"ts": 1771151160000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 1146.8, "quote_volume": 263.25012, "trades": 3, "taker_buy_volume": 1146.8, "taker_buy_quote": 263.25012}, {"ts": 1771151220000, "open": 0.2297, "high": 0.2299, "low": 0.2297, "close": 0.2299, "volume": 876.1, "quote_volume": 201.39917, "trades": 7, "taker_buy_volume": 876.1, "taker_buy_quote": 201.39917}, {"ts": 1771151280000, "open": 0.2299, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 9222.3, "quote_volume": 2121.36248, "trades": 9, "taker_buy_volume": 8144.9, "taker_buy_quote": 1873.66822}, {"ts": 1771151340000, "open": 0.2297, "high": 0.2297, "low": 0.2295, "close": 0.2295, "volume": 1808.3, "quote_volume": 415.07189, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151400000, "open": 0.2295, "high": 0.2295, "low": 0.2293, "close": 0.2295, "volume": 8235.0, "quote_volume": 1888.96475, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151460000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151520000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151580000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 1024.8, "quote_volume": 234.94315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151640000, "open": 0.2291, "high": 0.2292, "low": 0.229, "close": 0.2292, "volume": 967.7, "quote_volume": 221.64234, "trades": 8, "taker_buy_volume": 87.4, "taker_buy_quote": 20.02771}, {"ts": 1771151700000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151760000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 595.7, "quote_volume": 136.53444, "trades": 2, "taker_buy_volume": 595.7, "taker_buy_quote": 136.53444}, {"ts": 1771151820000, "open": 0.229, "high": 0.229, "low": 0.2288, "close": 0.2288, "volume": 1164.1, "quote_volume": 266.4202, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151880000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 270.9, "quote_volume": 62.05882, "trades": 3, "taker_buy_volume": 87.4, "taker_buy_quote": 20.01897}, {"ts": 1771151940000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 597.9, "quote_volume": 136.89509, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152000000, "open": 0.229, "high": 0.2303, "low": 0.229, "close": 0.2302, "volume": 100351.5, "quote_volume": 23070.48416, "trades": 75, "taker_buy_volume": 68289.6, "taker_buy_quote": 15695.93704}, {"ts": 1771152060000, "open": 0.2303, "high": 0.2307, "low": 0.2303, "close": 0.2305, "volume": 5034.5, "quote_volume": 1160.11815, "trades": 21, "taker_buy_volume": 2678.5, "taker_buy_quote": 616.90205}, {"ts": 1771152120000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 551.6, "quote_volume": 127.25412, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 127.25412}, {"ts": 1771152180000, "open": 0.2308, "high": 0.2309, "low": 0.2307, "close": 0.2308, "volume": 27813.3, "quote_volume": 6418.86813, "trades": 35, "taker_buy_volume": 16964.3, "taker_buy_quote": 3915.56093}, {"ts": 1771152240000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 551.6, "quote_volume": 127.36444, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 127.36444}, {"ts": 1771152300000, "open": 0.231, "high": 0.2313, "low": 0.231, "close": 0.2313, "volume": 208.3, "quote_volume": 48.14405, "trades": 6, "taker_buy_volume": 159.8, "taker_buy_quote": 36.9357}, {"ts": 1771152360000, "open": 0.2313, "high": 0.2314, "low": 0.2313, "close": 0.2314, "volume": 57.0, "quote_volume": 13.18843, "trades": 2, "taker_buy_volume": 57.0, "taker_buy_quote": 13.18843}, {"ts": 1771152420000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 514.0, "quote_volume": 118.9396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152480000, "open": 0.2313, "high": 0.2313, "low": 0.2307, "close": 0.2313, "volume": 24796.5, "quote_volume": 5728.16788, "trades": 52, "taker_buy_volume": 3333.2, "taker_buy_quote": 770.63082}, {"ts": 1771152540000, "open": 0.2314, "high": 0.2316, "low": 0.2314, "close": 0.2316, "volume": 174.4, "quote_volume": 40.3736, "trades": 5, "taker_buy_volume": 129.9, "taker_buy_quote": 30.07185}, {"ts": 1771152600000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152660000, "open": 0.2315, "high": 0.2316, "low": 0.2315, "close": 0.2315, "volume": 606.6, "quote_volume": 140.45641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152720000, "open": 0.2314, "high": 0.2316, "low": 0.2314, "close": 0.2316, "volume": 449.5, "quote_volume": 104.05183, "trades": 9, "taker_buy_volume": 209.3, "taker_buy_quote": 48.46955}, {"ts": 1771152780000, "open": 0.2315, "high": 0.232, "low": 0.2314, "close": 0.2317, "volume": 8751.7, "quote_volume": 2027.83725, "trades": 22, "taker_buy_volume": 7402.9, "taker_buy_quote": 1715.34634}, {"ts": 1771152840000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152900000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 210.6, "quote_volume": 48.77496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152960000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153020000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 1083.5, "quote_volume": 251.04695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153080000, "open": 0.2315, "high": 0.2316, "low": 0.2315, "close": 0.2316, "volume": 813.0, "quote_volume": 188.21383, "trades": 7, "taker_buy_volume": 581.3, "taker_buy_quote": 134.57528}, {"ts": 1771153140000, "open": 0.2317, "high": 0.2318, "low": 0.2317, "close": 0.2317, "volume": 4828.5, "quote_volume": 1118.91746, "trades": 9, "taker_buy_volume": 3984.6, "taker_buy_quote": 923.38583}, {"ts": 1771153200000, "open": 0.2316, "high": 0.2316, "low": 0.2314, "close": 0.2314, "volume": 5483.6, "quote_volume": 1269.14182, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153260000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 178.1, "quote_volume": 41.19453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153320000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153380000, "open": 0.2312, "high": 0.2313, "low": 0.2312, "close": 0.2313, "volume": 594.9, "quote_volume": 137.54521, "trades": 4, "taker_buy_volume": 526.4, "taker_buy_quote": 121.70801}, {"ts": 1771153440000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153500000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 184.5, "quote_volume": 42.6564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153560000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153620000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 284.4, "quote_volume": 65.72484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153680000, "open": 0.2313, "high": 0.2316, "low": 0.2313, "close": 0.2316, "volume": 8030.7, "quote_volume": 1859.66866, "trades": 10, "taker_buy_volume": 8030.7, "taker_buy_quote": 1859.66866}, {"ts": 1771153740000, "open": 0.2315, "high": 0.2315, "low": 0.2314, "close": 0.2314, "volume": 667.9, "quote_volume": 154.59387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153800000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 43.3, "quote_volume": 10.02395, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 10.02395}, {"ts": 1771153860000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153920000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153980000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 215.9, "quote_volume": 49.98085, "trades": 1, "taker_buy_volume": 215.9, "taker_buy_quote": 49.98085}, {"ts": 1771154040000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154100000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 817.5, "quote_volume": 189.333, "trades": 4, "taker_buy_volume": 43.3, "taker_buy_quote": 10.02828}, {"ts": 1771154160000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154220000, "open": 0.2316, "high": 0.2318, "low": 0.2316, "close": 0.2318, "volume": 118.4, "quote_volume": 27.4344, "trades": 4, "taker_buy_volume": 86.4, "taker_buy_quote": 20.0232}, {"ts": 1771154280000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154340000, "open": 0.2317, "high": 0.2317, "low": 0.2315, "close": 0.2315, "volume": 2261.6, "quote_volume": 523.865, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154400000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 209.7, "quote_volume": 48.52458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154460000, "open": 0.2313, "high": 0.2313, "low": 0.2311, "close": 0.2311, "volume": 656.0, "quote_volume": 151.67227, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154520000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 215.7, "quote_volume": 49.8267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154580000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 521.0, "quote_volume": 120.5073, "trades": 3, "taker_buy_volume": 43.3, "taker_buy_quote": 10.01529}, {"ts": 1771154640000, "open": 0.2312, "high": 0.2312, "low": 0.231, "close": 0.231, "volume": 8405.1, "quote_volume": 1941.74966, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154700000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154760000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 1006.3, "quote_volume": 232.28019, "trades": 9, "taker_buy_volume": 232.4, "taker_buy_quote": 53.63792}, {"ts": 1771154820000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154880000, "open": 0.2308, "high": 0.231, "low": 0.2308, "close": 0.231, "volume": 2781.4, "quote_volume": 642.0125, "trades": 13, "taker_buy_volume": 2781.4, "taker_buy_quote": 642.0125}, {"ts": 1771154940000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155000000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155060000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155120000, "open": 0.2311, "high": 0.2312, "low": 0.2311, "close": 0.2312, "volume": 86.8, "quote_volume": 20.06382, "trades": 3, "taker_buy_volume": 86.8, "taker_buy_quote": 20.06382}, {"ts": 1771155180000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 602.6, "quote_volume": 139.17253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155240000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155300000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 2345.8, "quote_volume": 542.11438, "trades": 6, "taker_buy_volume": 2345.8, "taker_buy_quote": 542.11438}, {"ts": 1771155360000, "open": 0.2312, "high": 0.2312, "low": 0.231, "close": 0.231, "volume": 703.2, "quote_volume": 162.47826, "trades": 4, "taker_buy_volume": 43.4, "taker_buy_quote": 10.03408}, {"ts": 1771155420000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 1250.2, "quote_volume": 288.67118, "trades": 4, "taker_buy_volume": 808.7, "taker_buy_quote": 186.72883}, {"ts": 1771155480000, "open": 0.2311, "high": 0.2312, "low": 0.2311, "close": 0.2312, "volume": 86.8, "quote_volume": 20.06382, "trades": 2, "taker_buy_volume": 86.8, "taker_buy_quote": 20.06382}, {"ts": 1771155540000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 158.6, "quote_volume": 36.68418, "trades": 7, "taker_buy_volume": 43.3, "taker_buy_quote": 10.01529}, {"ts": 1771155600000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155660000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 772.1, "quote_volume": 178.66394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155720000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155780000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 777.2, "quote_volume": 179.68864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155840000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155900000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155960000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 69.0, "quote_volume": 15.9597, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 15.9597}, {"ts": 1771156020000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156080000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156140000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156200000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156260000, "open": 0.2312, "high": 0.2312, "low": 0.2309, "close": 0.2309, "volume": 2827.0, "quote_volume": 653.22252, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156320000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 2831.0, "quote_volume": 653.3948, "trades": 5, "taker_buy_volume": 2427.5, "taker_buy_quote": 560.267}, {"ts": 1771156380000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 331.1, "quote_volume": 76.45099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156440000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.4, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 10.0254}, {"ts": 1771156560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156680000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156740000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 220.8, "quote_volume": 51.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156800000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 217.1, "quote_volume": 50.12839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156860000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156920000, "open": 0.2308, "high": 0.2308, "low": 0.2307, "close": 0.2307, "volume": 782.7, "quote_volume": 180.61779, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156980000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 723.3, "quote_volume": 166.86531, "trades": 5, "taker_buy_volume": 79.3, "taker_buy_quote": 18.29451}, {"ts": 1771157040000, "open": 0.2308, "high": 0.231, "low": 0.2308, "close": 0.231, "volume": 2768.5, "quote_volume": 639.12486, "trades": 8, "taker_buy_volume": 2768.5, "taker_buy_quote": 639.12486}, {"ts": 1771157100000, "open": 0.2307, "high": 0.2307, "low": 0.2306, "close": 0.2306, "volume": 648.6, "quote_volume": 149.59961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157160000, "open": 0.2305, "high": 0.2305, "low": 0.23, "close": 0.23, "volume": 22680.6, "quote_volume": 5219.86419, "trades": 36, "taker_buy_volume": 5519.3, "taker_buy_quote": 1270.25058}, {"ts": 1771157220000, "open": 0.2302, "high": 0.2302, "low": 0.23, "close": 0.23, "volume": 18028.9, "quote_volume": 4147.02282, "trades": 9, "taker_buy_volume": 1835.1, "taker_buy_quote": 422.44002}, {"ts": 1771157280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 13996.1, "quote_volume": 3219.103, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 32837.3, "quote_volume": 7552.579, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157400000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 1254.5, "quote_volume": 288.66045, "trades": 4, "taker_buy_volume": 967.5, "taker_buy_quote": 222.62175}, {"ts": 1771157460000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157520000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 80085.1, "quote_volume": 18419.573, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157580000, "open": 0.2301, "high": 0.2301, "low": 0.2294, "close": 0.2297, "volume": 87173.4, "quote_volume": 20043.49725, "trades": 150, "taker_buy_volume": 4245.2, "taker_buy_quote": 975.59943}, {"ts": 1771157640000, "open": 0.2298, "high": 0.2298, "low": 0.2293, "close": 0.2294, "volume": 2657.3, "quote_volume": 609.88445, "trades": 21, "taker_buy_volume": 772.7, "taker_buy_quote": 177.27482}, {"ts": 1771157700000, "open": 0.2295, "high": 0.23, "low": 0.2295, "close": 0.2297, "volume": 27742.7, "quote_volume": 6373.87788, "trades": 44, "taker_buy_volume": 25868.6, "taker_buy_quote": 5943.40445}, {"ts": 1771157760000, "open": 0.2298, "high": 0.2301, "low": 0.2297, "close": 0.2297, "volume": 4732.7, "quote_volume": 1088.12052, "trades": 16, "taker_buy_volume": 3475.8, "taker_buy_quote": 799.29169}, {"ts": 1771157820000, "open": 0.2297, "high": 0.2298, "low": 0.2296, "close": 0.2296, "volume": 530.9, "quote_volume": 121.93767, "trades": 7, "taker_buy_volume": 43.6, "taker_buy_quote": 10.01928}, {"ts": 1771157880000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 43.6, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.01928}, {"ts": 1771157940000, "open": 0.2297, "high": 0.2299, "low": 0.2297, "close": 0.2299, "volume": 482.5, "quote_volume": 110.87229, "trades": 4, "taker_buy_volume": 232.0, "taker_buy_quote": 53.33244}, {"ts": 1771158000000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158060000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 87.2, "quote_volume": 20.05164, "trades": 2, "taker_buy_volume": 87.2, "taker_buy_quote": 20.05164}, {"ts": 1771158120000, "open": 0.2301, "high": 0.2303, "low": 0.2301, "close": 0.2303, "volume": 1401.4, "quote_volume": 322.60227, "trades": 8, "taker_buy_volume": 634.9, "taker_buy_quote": 146.15397}, {"ts": 1771158180000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2304, "volume": 632.5, "quote_volume": 145.76246, "trades": 13, "taker_buy_volume": 87.0, "taker_buy_quote": 20.04915}, {"ts": 1771158240000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 226.5, "quote_volume": 52.16295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158300000, "open": 0.2302, "high": 0.2302, "low": 0.23, "close": 0.23, "volume": 534.8, "quote_volume": 123.0486, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158360000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 295.3, "quote_volume": 67.95289, "trades": 7, "taker_buy_volume": 295.3, "taker_buy_quote": 67.95289}, {"ts": 1771158420000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 78.9, "quote_volume": 18.17067, "trades": 1, "taker_buy_volume": 78.9, "taker_buy_quote": 18.17067}, {"ts": 1771158480000, "open": 0.2302, "high": 0.2304, "low": 0.2302, "close": 0.2304, "volume": 224.9, "quote_volume": 51.78503, "trades": 9, "taker_buy_volume": 224.9, "taker_buy_quote": 51.78503}, {"ts": 1771158540000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 322.0, "quote_volume": 74.1888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158600000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158660000, "open": 0.2303, "high": 0.2303, "low": 0.2298, "close": 0.2298, "volume": 4737.0, "quote_volume": 1089.96661, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158720000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 638.7, "quote_volume": 146.90535, "trades": 4, "taker_buy_volume": 638.7, "taker_buy_quote": 146.90535}, {"ts": 1771158780000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 520.1, "quote_volume": 119.64574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158840000, "open": 0.2301, "high": 0.2303, "low": 0.2301, "close": 0.2303, "volume": 316.2, "quote_volume": 72.80779, "trades": 6, "taker_buy_volume": 130.6, "taker_buy_quote": 30.06411}, {"ts": 1771158900000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 272.4, "quote_volume": 62.70648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158960000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 304.0, "quote_volume": 69.9504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 671.7, "quote_volume": 154.491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159080000, "open": 0.2299, "high": 0.2299, "low": 0.2289, "close": 0.2289, "volume": 7568.8, "quote_volume": 1735.96091, "trades": 42, "taker_buy_volume": 334.2, "taker_buy_quote": 76.56522}, {"ts": 1771159140000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 2311.1, "quote_volume": 529.2419, "trades": 18, "taker_buy_volume": 2311.1, "taker_buy_quote": 529.2419}, {"ts": 1771159200000, "open": 0.229, "high": 0.2296, "low": 0.229, "close": 0.2294, "volume": 20955.2, "quote_volume": 4804.94172, "trades": 37, "taker_buy_volume": 19440.1, "taker_buy_quote": 4457.49556}, {"ts": 1771159260000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159320000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 43.7, "quote_volume": 10.03352, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.03352}, {"ts": 1771159380000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 1894.3, "quote_volume": 434.60567, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159440000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159500000, "open": 0.2293, "high": 0.2293, "low": 0.2291, "close": 0.2292, "volume": 2513.1, "quote_volume": 575.82628, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159560000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2292, "volume": 2728.8, "quote_volume": 625.42236, "trades": 4, "taker_buy_volume": 2542.8, "taker_buy_quote": 582.80976}, {"ts": 1771159620000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 403.0, "quote_volume": 92.28005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159680000, "open": 0.2288, "high": 0.2288, "low": 0.2281, "close": 0.2283, "volume": 12169.2, "quote_volume": 2778.67195, "trades": 76, "taker_buy_volume": 3424.2, "taker_buy_quote": 781.39265}, {"ts": 1771159740000, "open": 0.2283, "high": 0.2283, "low": 0.2275, "close": 0.2275, "volume": 6432.0, "quote_volume": 1464.79424, "trades": 32, "taker_buy_volume": 2134.7, "taker_buy_quote": 486.38044}, {"ts": 1771159800000, "open": 0.2276, "high": 0.2279, "low": 0.2273, "close": 0.2273, "volume": 6821.9, "quote_volume": 1552.48512, "trades": 32, "taker_buy_volume": 3512.3, "taker_buy_quote": 800.02052}, {"ts": 1771159860000, "open": 0.2274, "high": 0.2274, "low": 0.2265, "close": 0.2265, "volume": 6225.1, "quote_volume": 1413.60645, "trades": 27, "taker_buy_volume": 1056.9, "taker_buy_quote": 240.26412}, {"ts": 1771159920000, "open": 0.2267, "high": 0.227, "low": 0.2265, "close": 0.2265, "volume": 1256.4, "quote_volume": 284.71147, "trades": 15, "taker_buy_volume": 176.6, "taker_buy_quote": 40.06169}, {"ts": 1771159980000, "open": 0.2265, "high": 0.2265, "low": 0.2262, "close": 0.2262, "volume": 3614.4, "quote_volume": 818.14076, "trades": 20, "taker_buy_volume": 282.1, "taker_buy_quote": 63.81102}, {"ts": 1771160040000, "open": 0.2261, "high": 0.2261, "low": 0.2254, "close": 0.2254, "volume": 7548.6, "quote_volume": 1703.13751, "trades": 45, "taker_buy_volume": 5483.6, "taker_buy_quote": 1237.31022}, {"ts": 1771160100000, "open": 0.2255, "high": 0.2256, "low": 0.2247, "close": 0.2248, "volume": 22718.2, "quote_volume": 5118.22672, "trades": 54, "taker_buy_volume": 9880.9, "taker_buy_quote": 2226.3886}, {"ts": 1771160160000, "open": 0.2249, "high": 0.225, "low": 0.2246, "close": 0.2249, "volume": 14384.5, "quote_volume": 3233.94769, "trades": 39, "taker_buy_volume": 5033.5, "taker_buy_quote": 1131.7726}, {"ts": 1771160220000, "open": 0.2249, "high": 0.2249, "low": 0.2248, "close": 0.2249, "volume": 512.9, "quote_volume": 115.34841, "trades": 4, "taker_buy_volume": 334.8, "taker_buy_quote": 75.29652}, {"ts": 1771160280000, "open": 0.2248, "high": 0.2248, "low": 0.2243, "close": 0.2243, "volume": 662.6, "quote_volume": 148.73158, "trades": 16, "taker_buy_volume": 73.6, "taker_buy_quote": 16.5319}, {"ts": 1771160340000, "open": 0.2243, "high": 0.2245, "low": 0.2238, "close": 0.2239, "volume": 3420.4, "quote_volume": 766.60627, "trades": 36, "taker_buy_volume": 2700.6, "taker_buy_quote": 605.24137}, {"ts": 1771160400000, "open": 0.224, "high": 0.2254, "low": 0.224, "close": 0.2249, "volume": 31495.0, "quote_volume": 7084.63144, "trades": 63, "taker_buy_volume": 12399.3, "taker_buy_quote": 2787.45137}, {"ts": 1771160460000, "open": 0.2248, "high": 0.2253, "low": 0.2248, "close": 0.2253, "volume": 3307.4, "quote_volume": 744.43472, "trades": 16, "taker_buy_volume": 2428.9, "taker_buy_quote": 546.70358}, {"ts": 1771160520000, "open": 0.2252, "high": 0.2253, "low": 0.2249, "close": 0.2249, "volume": 6103.7, "quote_volume": 1374.09007, "trades": 25, "taker_buy_volume": 685.1, "taker_buy_quote": 154.29342}, {"ts": 1771160580000, "open": 0.2252, "high": 0.2253, "low": 0.2251, "close": 0.2251, "volume": 352.5, "quote_volume": 79.37574, "trades": 6, "taker_buy_volume": 89.0, "taker_buy_quote": 20.04725}, {"ts": 1771160640000, "open": 0.2252, "high": 0.2258, "low": 0.2252, "close": 0.2258, "volume": 5014.8, "quote_volume": 1130.27126, "trades": 16, "taker_buy_volume": 4627.2, "taker_buy_quote": 1042.77994}, {"ts": 1771160700000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 424.3, "quote_volume": 95.7557, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160760000, "open": 0.2255, "high": 0.226, "low": 0.2254, "close": 0.226, "volume": 2398.8, "quote_volume": 541.30611, "trades": 14, "taker_buy_volume": 1921.1, "taker_buy_quote": 433.60556}, {"ts": 1771160820000, "open": 0.2261, "high": 0.2263, "low": 0.2261, "close": 0.2263, "volume": 1527.9, "quote_volume": 345.74505, "trades": 9, "taker_buy_volume": 582.9, "taker_buy_quote": 131.89698}, {"ts": 1771160880000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 245.6, "quote_volume": 55.55915, "trades": 3, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02509}, {"ts": 1771160940000, "open": 0.2264, "high": 0.2266, "low": 0.2262, "close": 0.2264, "volume": 19242.9, "quote_volume": 4356.60678, "trades": 27, "taker_buy_volume": 2683.7, "taker_buy_quote": 607.54336}, {"ts": 1771161000000, "open": 0.2265, "high": 0.2267, "low": 0.2264, "close": 0.2264, "volume": 867.3, "quote_volume": 196.46311, "trades": 9, "taker_buy_volume": 132.6, "taker_buy_quote": 30.04716}, {"ts": 1771161060000, "open": 0.2263, "high": 0.2264, "low": 0.2261, "close": 0.2264, "volume": 828.9, "quote_volume": 187.54031, "trades": 10, "taker_buy_volume": 389.1, "taker_buy_quote": 88.05333}, {"ts": 1771161120000, "open": 0.2264, "high": 0.2264, "low": 0.2262, "close": 0.2262, "volume": 294.8, "quote_volume": 66.71176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161180000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 345.5, "quote_volume": 78.1006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161240000, "open": 0.226, "high": 0.2264, "low": 0.2253, "close": 0.226, "volume": 23597.3, "quote_volume": 5327.65996, "trades": 72, "taker_buy_volume": 11905.5, "taker_buy_quote": 2690.05362}, {"ts": 1771161300000, "open": 0.2262, "high": 0.2264, "low": 0.2261, "close": 0.2261, "volume": 1189.2, "quote_volume": 269.14782, "trades": 14, "taker_buy_volume": 133.1, "taker_buy_quote": 30.12052}, {"ts": 1771161360000, "open": 0.226, "high": 0.2262, "low": 0.226, "close": 0.2262, "volume": 755.9, "quote_volume": 170.84226, "trades": 4, "taker_buy_volume": 595.9, "taker_buy_quote": 134.68226}, {"ts": 1771161420000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 44.3, "quote_volume": 10.02509, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02509}, {"ts": 1771161480000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 1325.1, "quote_volume": 300.00706, "trades": 6, "taker_buy_volume": 561.6, "taker_buy_quote": 127.15066}, {"ts": 1771161540000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 801.9, "quote_volume": 181.51703, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161600000, "open": 0.2263, "high": 0.2263, "low": 0.2261, "close": 0.2262, "volume": 11636.0, "quote_volume": 2632.65522, "trades": 33, "taker_buy_volume": 257.3, "taker_buy_quote": 58.17996}, {"ts": 1771161660000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 257.3, "quote_volume": 58.20126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161720000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161780000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 2073.6, "quote_volume": 469.45861, "trades": 21, "taker_buy_volume": 1073.6, "taker_buy_quote": 243.05861}, {"ts": 1771161840000, "open": 0.2264, "high": 0.2268, "low": 0.2263, "close": 0.2265, "volume": 2375.5, "quote_volume": 538.25553, "trades": 14, "taker_buy_volume": 1787.4, "taker_buy_quote": 405.02484}, {"ts": 1771161900000, "open": 0.2264, "high": 0.2264, "low": 0.2262, "close": 0.2262, "volume": 2676.3, "quote_volume": 605.42596, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161960000, "open": 0.2262, "high": 0.2262, "low": 0.226, "close": 0.2261, "volume": 1326.8, "quote_volume": 299.91926, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162020000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162080000, "open": 0.2259, "high": 0.2259, "low": 0.2257, "close": 0.2257, "volume": 1839.0, "quote_volume": 415.10533, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162140000, "open": 0.2257, "high": 0.2257, "low": 0.2251, "close": 0.2251, "volume": 3111.4, "quote_volume": 701.45109, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162200000, "open": 0.2251, "high": 0.2254, "low": 0.2251, "close": 0.2251, "volume": 563.4, "quote_volume": 126.88319, "trades": 9, "taker_buy_volume": 221.2, "taker_buy_quote": 49.81882}, {"ts": 1771162260000, "open": 0.225, "high": 0.2251, "low": 0.2247, "close": 0.2251, "volume": 8185.9, "quote_volume": 1841.72017, "trades": 26, "taker_buy_volume": 7723.1, "taker_buy_quote": 1737.65621}, {"ts": 1771162320000, "open": 0.2249, "high": 0.2249, "low": 0.2242, "close": 0.2244, "volume": 8314.6, "quote_volume": 1866.86651, "trades": 33, "taker_buy_volume": 5720.1, "taker_buy_quote": 1284.30201}, {"ts": 1771162380000, "open": 0.2243, "high": 0.2243, "low": 0.2238, "close": 0.2238, "volume": 3172.0, "quote_volume": 710.61649, "trades": 24, "taker_buy_volume": 1793.1, "taker_buy_quote": 401.87015}, {"ts": 1771162440000, "open": 0.2239, "high": 0.224, "low": 0.2238, "close": 0.224, "volume": 1165.0, "quote_volume": 260.83569, "trades": 9, "taker_buy_volume": 870.2, "taker_buy_quote": 194.84672}, {"ts": 1771162500000, "open": 0.2241, "high": 0.2244, "low": 0.2237, "close": 0.2237, "volume": 13442.8, "quote_volume": 3010.13548, "trades": 40, "taker_buy_volume": 178.8, "taker_buy_quote": 40.0959}, {"ts": 1771162560000, "open": 0.224, "high": 0.2243, "low": 0.224, "close": 0.2243, "volume": 3035.5, "quote_volume": 680.26655, "trades": 19, "taker_buy_volume": 2699.3, "taker_buy_quote": 604.89313}, {"ts": 1771162620000, "open": 0.2243, "high": 0.2247, "low": 0.2243, "close": 0.2247, "volume": 210.5, "quote_volume": 47.25976, "trades": 7, "taker_buy_volume": 178.5, "taker_buy_quote": 40.08216}, {"ts": 1771162680000, "open": 0.2248, "high": 0.2249, "low": 0.2246, "close": 0.2247, "volume": 2497.2, "quote_volume": 561.32592, "trades": 16, "taker_buy_volume": 2238.7, "taker_buy_quote": 503.25976}, {"ts": 1771162740000, "open": 0.2248, "high": 0.2249, "low": 0.2248, "close": 0.2249, "volume": 89.2, "quote_volume": 20.05662, "trades": 2, "taker_buy_volume": 89.2, "taker_buy_quote": 20.05662}, {"ts": 1771162800000, "open": 0.225, "high": 0.225, "low": 0.2247, "close": 0.2249, "volume": 38050.2, "quote_volume": 8557.11429, "trades": 144, "taker_buy_volume": 26693.2, "taker_buy_quote": 6003.47588}, {"ts": 1771162860000, "open": 0.2248, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 12115.2, "quote_volume": 2724.98723, "trades": 58, "taker_buy_volume": 7715.3, "taker_buy_quote": 1735.81597}, {"ts": 1771162920000, "open": 0.2249, "high": 0.2249, "low": 0.2247, "close": 0.2247, "volume": 7422.3, "quote_volume": 1669.05589, "trades": 32, "taker_buy_volume": 4187.3, "taker_buy_quote": 941.72377}, {"ts": 1771162980000, "open": 0.2248, "high": 0.2248, "low": 0.2245, "close": 0.2245, "volume": 2450.6, "quote_volume": 550.58865, "trades": 15, "taker_buy_volume": 1788.4, "taker_buy_quote": 401.81168}, {"ts": 1771163040000, "open": 0.2245, "high": 0.2248, "low": 0.2241, "close": 0.2242, "volume": 23224.1, "quote_volume": 5211.79116, "trades": 97, "taker_buy_volume": 6568.6, "taker_buy_quote": 1474.35217}, {"ts": 1771163100000, "open": 0.2243, "high": 0.2243, "low": 0.224, "close": 0.224, "volume": 2413.5, "quote_volume": 541.21903, "trades": 20, "taker_buy_volume": 2216.2, "taker_buy_quote": 497.0168}, {"ts": 1771163160000, "open": 0.2242, "high": 0.2243, "low": 0.2241, "close": 0.2243, "volume": 4016.7, "quote_volume": 900.55707, "trades": 11, "taker_buy_volume": 1707.3, "taker_buy_quote": 382.89145}, {"ts": 1771163220000, "open": 0.2244, "high": 0.2248, "low": 0.2244, "close": 0.2248, "volume": 4321.3, "quote_volume": 970.54738, "trades": 14, "taker_buy_volume": 4155.5, "taker_buy_quote": 933.32528}, {"ts": 1771163280000, "open": 0.2247, "high": 0.2247, "low": 0.2245, "close": 0.2245, "volume": 1215.8, "quote_volume": 273.07275, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163340000, "open": 0.2245, "high": 0.2245, "low": 0.2235, "close": 0.2235, "volume": 18863.4, "quote_volume": 4224.23045, "trades": 47, "taker_buy_volume": 2665.9, "taker_buy_quote": 597.53473}, {"ts": 1771163400000, "open": 0.2234, "high": 0.2234, "low": 0.223, "close": 0.2231, "volume": 1645.4, "quote_volume": 367.1187, "trades": 24, "taker_buy_volume": 1080.4, "taker_buy_quote": 241.00765}, {"ts": 1771163460000, "open": 0.2229, "high": 0.2237, "low": 0.2229, "close": 0.2234, "volume": 2779.3, "quote_volume": 620.15544, "trades": 26, "taker_buy_volume": 2411.3, "taker_buy_quote": 537.95656}, {"ts": 1771163520000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 1229.5, "quote_volume": 274.8252, "trades": 7, "taker_buy_volume": 89.6, "taker_buy_quote": 20.03008}, {"ts": 1771163580000, "open": 0.2237, "high": 0.2237, "low": 0.2233, "close": 0.2233, "volume": 1440.6, "quote_volume": 321.91942, "trades": 11, "taker_buy_volume": 44.8, "taker_buy_quote": 10.02176}, {"ts": 1771163640000, "open": 0.2235, "high": 0.2237, "low": 0.2234, "close": 0.2236, "volume": 1568.4, "quote_volume": 350.69081, "trades": 13, "taker_buy_volume": 200.6, "taker_buy_quote": 44.85416}, {"ts": 1771163700000, "open": 0.2237, "high": 0.224, "low": 0.2237, "close": 0.224, "volume": 303.5, "quote_volume": 67.94468, "trades": 6, "taker_buy_volume": 303.5, "taker_buy_quote": 67.94468}, {"ts": 1771163760000, "open": 0.2239, "high": 0.2241, "low": 0.2237, "close": 0.2241, "volume": 494.3, "quote_volume": 110.66276, "trades": 9, "taker_buy_volume": 89.4, "taker_buy_quote": 20.03007}, {"ts": 1771163820000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 495.6, "quote_volume": 111.15861, "trades": 4, "taker_buy_volume": 89.4, "taker_buy_quote": 20.04795}, {"ts": 1771163880000, "open": 0.2242, "high": 0.2242, "low": 0.224, "close": 0.224, "volume": 1192.7, "quote_volume": 267.31546, "trades": 17, "taker_buy_volume": 551.6, "taker_buy_quote": 123.66872}, {"ts": 1771163940000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164000000, "open": 0.2241, "high": 0.2246, "low": 0.2241, "close": 0.2246, "volume": 4279.9, "quote_volume": 959.60859, "trades": 18, "taker_buy_volume": 3289.8, "taker_buy_quote": 737.49312}, {"ts": 1771164060000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 2007.7, "quote_volume": 450.75258, "trades": 6, "taker_buy_volume": 622.6, "taker_buy_quote": 139.7737}, {"ts": 1771164120000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2243, "volume": 3140.5, "quote_volume": 704.35142, "trades": 13, "taker_buy_volume": 89.4, "taker_buy_quote": 20.04795}, {"ts": 1771164180000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2244, "volume": 3720.5, "quote_volume": 835.23904, "trades": 18, "taker_buy_volume": 2985.6, "taker_buy_quote": 670.29519}, {"ts": 1771164240000, "open": 0.2243, "high": 0.2243, "low": 0.224, "close": 0.2242, "volume": 8169.9, "quote_volume": 1830.77395, "trades": 27, "taker_buy_volume": 1103.2, "taker_buy_quote": 247.3926}, {"ts": 1771164300000, "open": 0.2243, "high": 0.2247, "low": 0.2243, "close": 0.2247, "volume": 2634.6, "quote_volume": 591.63857, "trades": 19, "taker_buy_volume": 1326.4, "taker_buy_quote": 297.72161}, {"ts": 1771164360000, "open": 0.2246, "high": 0.2247, "low": 0.2245, "close": 0.2245, "volume": 5009.3, "quote_volume": 1125.14689, "trades": 12, "taker_buy_volume": 551.6, "taker_buy_quote": 123.88936}, {"ts": 1771164420000, "open": 0.2244, "high": 0.2245, "low": 0.2243, "close": 0.2243, "volume": 1929.9, "quote_volume": 433.11097, "trades": 13, "taker_buy_volume": 1593.9, "taker_buy_quote": 357.73241}, {"ts": 1771164480000, "open": 0.2242, "high": 0.2245, "low": 0.2242, "close": 0.2245, "volume": 1486.4, "quote_volume": 333.50775, "trades": 8, "taker_buy_volume": 685.6, "taker_buy_quote": 153.90379}, {"ts": 1771164540000, "open": 0.2244, "high": 0.2249, "low": 0.2243, "close": 0.2246, "volume": 9252.6, "quote_volume": 2078.36978, "trades": 32, "taker_buy_volume": 8305.2, "taker_buy_quote": 1865.58787}, {"ts": 1771164600000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 802.8, "quote_volume": 180.2286, "trades": 4, "taker_buy_volume": 551.6, "taker_buy_quote": 123.8342}, {"ts": 1771164660000, "open": 0.2244, "high": 0.2244, "low": 0.224, "close": 0.224, "volume": 779.9, "quote_volume": 174.8107, "trades": 12, "taker_buy_volume": 232.8, "taker_buy_quote": 52.1472}, {"ts": 1771164720000, "open": 0.2239, "high": 0.2239, "low": 0.2225, "close": 0.2229, "volume": 78314.9, "quote_volume": 17469.60199, "trades": 129, "taker_buy_volume": 17167.8, "taker_buy_quote": 3825.62842}, {"ts": 1771164780000, "open": 0.2229, "high": 0.2232, "low": 0.2222, "close": 0.2228, "volume": 62367.6, "quote_volume": 13888.04472, "trades": 126, "taker_buy_volume": 18974.8, "taker_buy_quote": 4227.86099}, {"ts": 1771164840000, "open": 0.2227, "high": 0.2227, "low": 0.2226, "close": 0.2226, "volume": 1330.4, "quote_volume": 296.21425, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164900000, "open": 0.2227, "high": 0.2233, "low": 0.2227, "close": 0.2233, "volume": 13273.0, "quote_volume": 2958.02552, "trades": 22, "taker_buy_volume": 12666.6, "taker_buy_quote": 2822.78188}, {"ts": 1771164960000, "open": 0.2232, "high": 0.2232, "low": 0.2228, "close": 0.2228, "volume": 1005.7, "quote_volume": 224.35023, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165020000, "open": 0.223, "high": 0.223, "low": 0.2228, "close": 0.2229, "volume": 1271.3, "quote_volume": 283.38706, "trades": 17, "taker_buy_volume": 306.1, "taker_buy_quote": 68.2603}, {"ts": 1771165080000, "open": 0.2229, "high": 0.2229, "low": 0.2228, "close": 0.2228, "volume": 281.3, "quote_volume": 62.68554, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165140000, "open": 0.223, "high": 0.2231, "low": 0.223, "close": 0.2231, "volume": 641.4, "quote_volume": 143.03669, "trades": 3, "taker_buy_volume": 641.4, "taker_buy_quote": 143.03669}, {"ts": 1771165200000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 26.7, "quote_volume": 5.9541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165260000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1642.0, "quote_volume": 366.166, "trades": 3, "taker_buy_volume": 1642.0, "taker_buy_quote": 366.166}, {"ts": 1771165320000, "open": 0.2229, "high": 0.2231, "low": 0.2228, "close": 0.2231, "volume": 1572.5, "quote_volume": 350.6255, "trades": 14, "taker_buy_volume": 1078.3, "taker_buy_quote": 240.49561}, {"ts": 1771165380000, "open": 0.2231, "high": 0.2232, "low": 0.2231, "close": 0.2231, "volume": 510.8, "quote_volume": 113.97849, "trades": 6, "taker_buy_volume": 89.8, "taker_buy_quote": 20.03887}, {"ts": 1771165440000, "open": 0.2232, "high": 0.2233, "low": 0.2232, "close": 0.2233, "volume": 89.8, "quote_volume": 20.04785, "trades": 2, "taker_buy_volume": 89.8, "taker_buy_quote": 20.04785}, {"ts": 1771165500000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 761.6, "quote_volume": 170.06528, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165560000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 311.1, "quote_volume": 69.49974, "trades": 2, "taker_buy_volume": 44.9, "taker_buy_quote": 10.03066}, {"ts": 1771165620000, "open": 0.2232, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 800.8, "quote_volume": 178.63288, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165680000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 551.6, "quote_volume": 123.0068, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 123.0068}, {"ts": 1771165740000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165800000, "open": 0.2232, "high": 0.2236, "low": 0.2232, "close": 0.2236, "volume": 288.0, "quote_volume": 64.3519, "trades": 7, "taker_buy_volume": 224.5, "taker_buy_quote": 50.1533}, {"ts": 1771165860000, "open": 0.2237, "high": 0.2238, "low": 0.2236, "close": 0.2236, "volume": 1161.6, "quote_volume": 259.85178, "trades": 8, "taker_buy_volume": 89.5, "taker_buy_quote": 20.02562}, {"ts": 1771165920000, "open": 0.2237, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 134.3, "quote_volume": 30.05633, "trades": 3, "taker_buy_volume": 134.3, "taker_buy_quote": 30.05633}, {"ts": 1771165980000, "open": 0.2238, "high": 0.2238, "low": 0.2235, "close": 0.2235, "volume": 1398.0, "quote_volume": 312.73704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166040000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 788.7, "quote_volume": 176.19558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166100000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 44.8, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 44.8, "taker_buy_quote": 10.0128}, {"ts": 1771166160000, "open": 0.2236, "high": 0.2237, "low": 0.2236, "close": 0.2237, "volume": 89.6, "quote_volume": 20.03904, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 20.03904}, {"ts": 1771166220000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 260.4, "quote_volume": 58.22544, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166280000, "open": 0.2237, "high": 0.2241, "low": 0.2237, "close": 0.2241, "volume": 1238.0, "quote_volume": 277.39101, "trades": 12, "taker_buy_volume": 453.6, "taker_buy_quote": 101.60697}, {"ts": 1771166340000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 27.4, "quote_volume": 6.1376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166400000, "open": 0.2241, "high": 0.2243, "low": 0.2241, "close": 0.2243, "volume": 3015.6, "quote_volume": 676.28429, "trades": 6, "taker_buy_volume": 3015.6, "taker_buy_quote": 676.28429}, {"ts": 1771166460000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2244, "volume": 8544.2, "quote_volume": 1918.06734, "trades": 16, "taker_buy_volume": 8124.8, "taker_buy_quote": 1823.95398}, {"ts": 1771166520000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 258.2, "quote_volume": 57.94008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166580000, "open": 0.2243, "high": 0.2244, "low": 0.2243, "close": 0.2244, "volume": 2490.2, "quote_volume": 558.56301, "trades": 9, "taker_buy_volume": 1948.0, "taker_buy_quote": 436.94755}, {"ts": 1771166640000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 579.3, "quote_volume": 129.99492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166700000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2241, "volume": 629.2, "quote_volume": 141.02689, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166760000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166820000, "open": 0.2242, "high": 0.2244, "low": 0.2242, "close": 0.2244, "volume": 134.1, "quote_volume": 30.07863, "trades": 3, "taker_buy_volume": 134.1, "taker_buy_quote": 30.07863}, {"ts": 1771166880000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 238.4, "quote_volume": 53.49696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166940000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167000000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 44.6, "quote_volume": 10.0127, "trades": 1, "taker_buy_volume": 44.6, "taker_buy_quote": 10.0127}, {"ts": 1771167060000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 619.6, "quote_volume": 139.03824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167120000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 396.8, "quote_volume": 89.04192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167180000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 89.2, "quote_volume": 20.02986, "trades": 3, "taker_buy_volume": 89.2, "taker_buy_quote": 20.02986}, {"ts": 1771167240000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 476.4, "quote_volume": 107.04708, "trades": 2, "taker_buy_volume": 476.4, "taker_buy_quote": 107.04708}, {"ts": 1771167300000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 1313.9, "quote_volume": 295.20451, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167360000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 562.3, "quote_volume": 126.26896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167420000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167480000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2241, "volume": 1025.9, "quote_volume": 230.08197, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167540000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167600000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167660000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 629.0, "quote_volume": 141.2105, "trades": 6, "taker_buy_volume": 44.7, "taker_buy_quote": 10.03515}, {"ts": 1771167720000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 448.5, "quote_volume": 100.6434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167780000, "open": 0.2243, "high": 0.2243, "low": 0.2239, "close": 0.2239, "volume": 2201.1, "quote_volume": 493.30257, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167840000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 44.7, "quote_volume": 10.02174, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 10.02174}, {"ts": 1771167900000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167960000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168020000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 113.0, "quote_volume": 25.3459, "trades": 2, "taker_buy_volume": 113.0, "taker_buy_quote": 25.3459}, {"ts": 1771168080000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 462.9, "quote_volume": 103.95394, "trades": 10, "taker_buy_volume": 134.0, "taker_buy_quote": 30.083}, {"ts": 1771168140000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168200000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 44.6, "quote_volume": 10.02162, "trades": 2, "taker_buy_volume": 44.6, "taker_buy_quote": 10.02162}, {"ts": 1771168260000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 1008.1, "quote_volume": 226.37694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168320000, "open": 0.2245, "high": 0.2245, "low": 0.2244, "close": 0.2244, "volume": 1025.5, "quote_volume": 230.2022, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168380000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168440000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168500000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 120.5, "quote_volume": 27.0402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168560000, "open": 0.2244, "high": 0.2244, "low": 0.2242, "close": 0.2242, "volume": 1681.7, "quote_volume": 377.07857, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168620000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2239, "volume": 1027.3, "quote_volume": 230.17951, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168680000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168740000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 44.7, "quote_volume": 10.02174, "trades": 2, "taker_buy_volume": 44.7, "taker_buy_quote": 10.02174}, {"ts": 1771168800000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168860000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168920000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168980000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169040000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169100000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 2834.9, "quote_volume": 635.86807, "trades": 9, "taker_buy_volume": 2834.9, "taker_buy_quote": 635.86807}, {"ts": 1771169160000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169220000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2241, "volume": 1230.1, "quote_volume": 275.67245, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169280000, "open": 0.2242, "high": 0.2242, "low": 0.2238, "close": 0.2238, "volume": 1416.3, "quote_volume": 317.19806, "trades": 9, "taker_buy_volume": 44.7, "taker_buy_quote": 10.02174}, {"ts": 1771169340000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169400000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169460000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169520000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 868.0, "quote_volume": 194.35341, "trades": 7, "taker_buy_volume": 82.1, "taker_buy_quote": 18.3904}, {"ts": 1771169580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169640000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 312.1, "quote_volume": 69.8648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169700000, "open": 0.2237, "high": 0.2237, "low": 0.2234, "close": 0.2234, "volume": 1008.2, "quote_volume": 225.42388, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169760000, "open": 0.2234, "high": 0.2236, "low": 0.2234, "close": 0.2236, "volume": 3983.4, "quote_volume": 890.0429, "trades": 16, "taker_buy_volume": 3983.4, "taker_buy_quote": 890.0429}, {"ts": 1771169820000, "open": 0.2237, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 4793.1, "quote_volume": 1072.73039, "trades": 8, "taker_buy_volume": 4793.1, "taker_buy_quote": 1072.73039}, {"ts": 1771169880000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169940000, "open": 0.2239, "high": 0.2241, "low": 0.2239, "close": 0.224, "volume": 6421.7, "quote_volume": 1438.54702, "trades": 9, "taker_buy_volume": 6421.7, "taker_buy_quote": 1438.54702}, {"ts": 1771170000000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170060000, "open": 0.2239, "high": 0.2239, "low": 0.2237, "close": 0.2237, "volume": 1487.0, "quote_volume": 332.83469, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170120000, "open": 0.2238, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 492.1, "quote_volume": 110.17671, "trades": 3, "taker_buy_volume": 492.1, "taker_buy_quote": 110.17671}, {"ts": 1771170180000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170240000, "open": 0.2238, "high": 0.2241, "low": 0.2238, "close": 0.2241, "volume": 677.6, "quote_volume": 151.72393, "trades": 10, "taker_buy_volume": 89.4, "taker_buy_quote": 20.03007}, {"ts": 1771170300000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2239, "volume": 1040.8, "quote_volume": 233.15915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170360000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 241.0, "quote_volume": 53.9599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170420000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.2241, "volume": 641.0, "quote_volume": 143.64363, "trades": 4, "taker_buy_volume": 641.0, "taker_buy_quote": 143.64363}, {"ts": 1771170480000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170540000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 181.8, "quote_volume": 40.74138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170600000, "open": 0.224, "high": 0.224, "low": 0.2238, "close": 0.2238, "volume": 1231.1, "quote_volume": 275.64183, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170660000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.2241, "volume": 768.9, "quote_volume": 172.30602, "trades": 4, "taker_buy_volume": 768.9, "taker_buy_quote": 172.30602}, {"ts": 1771170720000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170780000, "open": 0.224, "high": 0.224, "low": 0.2237, "close": 0.2237, "volume": 2346.6, "quote_volume": 525.15979, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170840000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170900000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 1205.7, "quote_volume": 269.59452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170960000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 44.8, "quote_volume": 10.02624, "trades": 2, "taker_buy_volume": 44.8, "taker_buy_quote": 10.02624}, {"ts": 1771171020000, "open": 0.2239, "high": 0.2241, "low": 0.2239, "close": 0.2241, "volume": 2996.7, "quote_volume": 671.44199, "trades": 10, "taker_buy_volume": 2996.7, "taker_buy_quote": 671.44199}, {"ts": 1771171080000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171140000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171200000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 91.0, "quote_volume": 20.3749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171260000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171320000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 1116.9, "quote_volume": 249.96222, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171380000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171440000, "open": 0.2237, "high": 0.2237, "low": 0.2234, "close": 0.2236, "volume": 4091.9, "quote_volume": 914.56953, "trades": 13, "taker_buy_volume": 756.2, "taker_buy_quote": 169.08632}, {"ts": 1771171500000, "open": 0.2237, "high": 0.2237, "low": 0.2231, "close": 0.2232, "volume": 3612.5, "quote_volume": 806.57783, "trades": 36, "taker_buy_volume": 2046.7, "taker_buy_quote": 456.82599}, {"ts": 1771171560000, "open": 0.2233, "high": 0.2233, "low": 0.2229, "close": 0.2229, "volume": 3070.7, "quote_volume": 685.56322, "trades": 18, "taker_buy_volume": 2413.4, "taker_buy_quote": 538.91222}, {"ts": 1771171620000, "open": 0.2229, "high": 0.2229, "low": 0.2223, "close": 0.2225, "volume": 5008.1, "quote_volume": 1114.96152, "trades": 31, "taker_buy_volume": 4375.2, "taker_buy_quote": 974.10566}, {"ts": 1771171680000, "open": 0.2226, "high": 0.2228, "low": 0.2225, "close": 0.2227, "volume": 4894.2, "quote_volume": 1089.4797, "trades": 42, "taker_buy_volume": 4256.2, "taker_buy_quote": 947.38846}, {"ts": 1771171740000, "open": 0.2228, "high": 0.2231, "low": 0.2228, "close": 0.2229, "volume": 3014.9, "quote_volume": 671.83232, "trades": 12, "taker_buy_volume": 2736.7, "taker_buy_quote": 609.78433}, {"ts": 1771171800000, "open": 0.223, "high": 0.2231, "low": 0.223, "close": 0.2231, "volume": 89.8, "quote_volume": 20.02989, "trades": 2, "taker_buy_volume": 89.8, "taker_buy_quote": 20.02989}, {"ts": 1771171860000, "open": 0.223, "high": 0.2231, "low": 0.223, "close": 0.2231, "volume": 1654.8, "quote_volume": 369.13072, "trades": 3, "taker_buy_volume": 1654.8, "taker_buy_quote": 369.13072}, {"ts": 1771171920000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 1864.5, "quote_volume": 416.1564, "trades": 2, "taker_buy_volume": 1864.5, "taker_buy_quote": 416.1564}, {"ts": 1771171980000, "open": 0.2233, "high": 0.2234, "low": 0.2233, "close": 0.2234, "volume": 2281.3, "quote_volume": 509.63793, "trades": 10, "taker_buy_volume": 1769.6, "taker_buy_quote": 395.32415}, {"ts": 1771172040000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 44.9, "quote_volume": 10.03515, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 10.03515}, {"ts": 1771172100000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 336.3, "quote_volume": 75.16305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172160000, "open": 0.2234, "high": 0.2234, "low": 0.2231, "close": 0.2233, "volume": 961.7, "quote_volume": 214.71499, "trades": 15, "taker_buy_volume": 89.8, "taker_buy_quote": 20.04785}, {"ts": 1771172220000, "open": 0.2234, "high": 0.2239, "low": 0.2234, "close": 0.2239, "volume": 445.1, "quote_volume": 99.5204, "trades": 8, "taker_buy_volume": 269.0, "taker_buy_quote": 60.16182}, {"ts": 1771172280000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172340000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172400000, "open": 0.224, "high": 0.2241, "low": 0.2233, "close": 0.2237, "volume": 25615.8, "quote_volume": 5727.3673, "trades": 58, "taker_buy_volume": 2916.4, "taker_buy_quote": 653.27452}, {"ts": 1771172460000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 2620.1, "quote_volume": 585.85436, "trades": 5, "taker_buy_volume": 2531.3, "taker_buy_quote": 565.99868}, {"ts": 1771172520000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 252.0, "quote_volume": 56.322, "trades": 5, "taker_buy_volume": 108.9, "taker_buy_quote": 24.33915}, {"ts": 1771172580000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 44.8, "quote_volume": 10.02176, "trades": 1, "taker_buy_volume": 44.8, "taker_buy_quote": 10.02176}, {"ts": 1771172640000, "open": 0.2236, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 356.6, "quote_volume": 79.70715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172700000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 994.9, "quote_volume": 222.36015, "trades": 15, "taker_buy_volume": 994.9, "taker_buy_quote": 222.36015}, {"ts": 1771172760000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172820000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172880000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172940000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 89.6, "quote_volume": 20.048, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 20.048}, {"ts": 1771173000000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173060000, "open": 0.2237, "high": 0.2237, "low": 0.2231, "close": 0.2231, "volume": 14699.1, "quote_volume": 3283.10913, "trades": 31, "taker_buy_volume": 101.0, "taker_buy_quote": 22.5533}, {"ts": 1771173120000, "open": 0.223, "high": 0.223, "low": 0.2227, "close": 0.2227, "volume": 2707.2, "quote_volume": 603.46649, "trades": 19, "taker_buy_volume": 1046.8, "taker_buy_quote": 233.38688}, {"ts": 1771173180000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173240000, "open": 0.2227, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 2112.5, "quote_volume": 470.50183, "trades": 6, "taker_buy_volume": 785.0, "taker_buy_quote": 174.86758}, {"ts": 1771173300000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 38.4, "quote_volume": 8.54784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173360000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 100.1, "quote_volume": 22.28226, "trades": 3, "taker_buy_volume": 22.5, "taker_buy_quote": 5.0085}, {"ts": 1771173420000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 3074.8, "quote_volume": 684.0521, "trades": 8, "taker_buy_volume": 2560.2, "taker_buy_quote": 569.56606}, {"ts": 1771173480000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 2583.4, "quote_volume": 574.8065, "trades": 5, "taker_buy_volume": 1807.9, "taker_buy_quote": 402.25775}, {"ts": 1771173540000, "open": 0.2224, "high": 0.2224, "low": 0.2195, "close": 0.2208, "volume": 153309.3, "quote_volume": 33890.98683, "trades": 228, "taker_buy_volume": 39114.8, "taker_buy_quote": 8644.26524}, {"ts": 1771173600000, "open": 0.2208, "high": 0.2209, "low": 0.219, "close": 0.2204, "volume": 173411.2, "quote_volume": 38152.20351, "trades": 399, "taker_buy_volume": 47133.5, "taker_buy_quote": 10379.77758}, {"ts": 1771173660000, "open": 0.2204, "high": 0.2204, "low": 0.2182, "close": 0.2189, "volume": 148344.1, "quote_volume": 32532.78752, "trades": 323, "taker_buy_volume": 47434.8, "taker_buy_quote": 10398.98157}, {"ts": 1771173720000, "open": 0.219, "high": 0.2192, "low": 0.2178, "close": 0.2182, "volume": 134459.2, "quote_volume": 29356.01559, "trades": 219, "taker_buy_volume": 24351.5, "taker_buy_quote": 5324.66402}, {"ts": 1771173780000, "open": 0.2182, "high": 0.2192, "low": 0.218, "close": 0.2184, "volume": 89459.3, "quote_volume": 19558.11067, "trades": 141, "taker_buy_volume": 61631.1, "taker_buy_quote": 13480.26272}, {"ts": 1771173840000, "open": 0.2185, "high": 0.2191, "low": 0.2185, "close": 0.2191, "volume": 8904.5, "quote_volume": 1946.05202, "trades": 13, "taker_buy_volume": 8904.5, "taker_buy_quote": 1946.05202}, {"ts": 1771173900000, "open": 0.2191, "high": 0.2194, "low": 0.2191, "close": 0.2194, "volume": 1040.2, "quote_volume": 228.16915, "trades": 6, "taker_buy_volume": 916.9, "taker_buy_quote": 201.15412}, {"ts": 1771173960000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 764.4, "quote_volume": 167.70936, "trades": 8, "taker_buy_volume": 597.3, "taker_buy_quote": 131.04762}, {"ts": 1771174020000, "open": 0.2194, "high": 0.2195, "low": 0.2193, "close": 0.2195, "volume": 2741.7, "quote_volume": 601.47381, "trades": 9, "taker_buy_volume": 642.9, "taker_buy_quote": 141.00166}, {"ts": 1771174080000, "open": 0.2195, "high": 0.2195, "low": 0.2193, "close": 0.2193, "volume": 287.3, "quote_volume": 63.03621, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174140000, "open": 0.2192, "high": 0.2195, "low": 0.2192, "close": 0.2195, "volume": 238.5, "quote_volume": 52.30478, "trades": 5, "taker_buy_volume": 118.7, "taker_buy_quote": 26.04462}, {"ts": 1771174200000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 144.4, "quote_volume": 31.6958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174260000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 34.3, "quote_volume": 7.52542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174320000, "open": 0.2194, "high": 0.2195, "low": 0.2194, "close": 0.2195, "volume": 1141.6, "quote_volume": 250.56281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174380000, "open": 0.2196, "high": 0.2198, "low": 0.2196, "close": 0.2196, "volume": 1675.5, "quote_volume": 368.03848, "trades": 8, "taker_buy_volume": 1343.6, "taker_buy_quote": 295.15324}, {"ts": 1771174440000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174500000, "open": 0.2197, "high": 0.2197, "low": 0.2196, "close": 0.2196, "volume": 656.1, "quote_volume": 144.11588, "trades": 10, "taker_buy_volume": 45.6, "taker_buy_quote": 10.01832}, {"ts": 1771174560000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174620000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174680000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 45.6, "quote_volume": 10.01832, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 10.01832}, {"ts": 1771174740000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 45.6, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 10.02288}, {"ts": 1771174800000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 951.8, "quote_volume": 209.20564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174860000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 434.8, "quote_volume": 95.65146, "trades": 3, "taker_buy_volume": 434.8, "taker_buy_quote": 95.65146}, {"ts": 1771174920000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 45.4, "quote_volume": 9.99254, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 9.99254}, {"ts": 1771174980000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175040000, "open": 0.2202, "high": 0.2203, "low": 0.22, "close": 0.22, "volume": 2931.8, "quote_volume": 645.478, "trades": 14, "taker_buy_volume": 1341.8, "taker_buy_quote": 295.48822}, {"ts": 1771175100000, "open": 0.2199, "high": 0.2203, "low": 0.2195, "close": 0.2203, "volume": 13005.7, "quote_volume": 2858.62223, "trades": 32, "taker_buy_volume": 4566.4, "taker_buy_quote": 1005.39746}, {"ts": 1771175160000, "open": 0.2202, "high": 0.2204, "low": 0.2202, "close": 0.2204, "volume": 415.2, "quote_volume": 91.4398, "trades": 6, "taker_buy_volume": 63.8, "taker_buy_quote": 14.06152}, {"ts": 1771175220000, "open": 0.2201, "high": 0.2201, "low": 0.2199, "close": 0.2199, "volume": 4100.2, "quote_volume": 901.9967, "trades": 20, "taker_buy_volume": 534.5, "taker_buy_quote": 117.53655}, {"ts": 1771175280000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45.5, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 10.01}, {"ts": 1771175340000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 242.8, "quote_volume": 53.39172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175400000, "open": 0.2198, "high": 0.2198, "low": 0.2197, "close": 0.2198, "volume": 1343.3, "quote_volume": 295.23029, "trades": 12, "taker_buy_volume": 449.0, "taker_buy_quote": 98.6902}, {"ts": 1771175460000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175520000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175580000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 167.4, "quote_volume": 36.76104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175640000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 858.8, "quote_volume": 188.59248, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 96.624}, {"ts": 1771175700000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175760000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 247.2, "quote_volume": 54.2604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175820000, "open": 0.2195, "high": 0.2195, "low": 0.2192, "close": 0.2192, "volume": 1025.5, "quote_volume": 224.97197, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175880000, "open": 0.2191, "high": 0.2191, "low": 0.219, "close": 0.219, "volume": 422.8, "quote_volume": 92.62244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175940000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1646.7, "quote_volume": 360.6273, "trades": 1, "taker_buy_volume": 1646.7, "taker_buy_quote": 360.6273}, {"ts": 1771176000000, "open": 0.219, "high": 0.2195, "low": 0.2189, "close": 0.2195, "volume": 5409.5, "quote_volume": 1186.69922, "trades": 10, "taker_buy_volume": 5371.5, "taker_buy_quote": 1178.38102}, {"ts": 1771176060000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 1612.9, "quote_volume": 353.82404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176120000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176180000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 1230.9, "quote_volume": 270.05946, "trades": 11, "taker_buy_volume": 1230.9, "taker_buy_quote": 270.05946}, {"ts": 1771176240000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176300000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176360000, "open": 0.2193, "high": 0.2193, "low": 0.2192, "close": 0.2192, "volume": 398.6, "quote_volume": 87.40208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176420000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 243.1, "quote_volume": 53.26321, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176480000, "open": 0.2191, "high": 0.2191, "low": 0.219, "close": 0.219, "volume": 1152.4, "quote_volume": 252.40246, "trades": 15, "taker_buy_volume": 549.0, "taker_buy_quote": 120.231}, {"ts": 1771176540000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 504.2, "quote_volume": 110.47022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176600000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 438.1, "quote_volume": 95.98771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176660000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 689.6, "quote_volume": 151.09593, "trades": 4, "taker_buy_volume": 45.7, "taker_buy_quote": 10.01744}, {"ts": 1771176720000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1187.6, "quote_volume": 260.0844, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176780000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 45.7, "quote_volume": 10.01744, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 10.01744}, {"ts": 1771176840000, "open": 0.2193, "high": 0.2193, "low": 0.2191, "close": 0.2191, "volume": 2712.3, "quote_volume": 594.51917, "trades": 11, "taker_buy_volume": 45.7, "taker_buy_quote": 10.02201}, {"ts": 1771176900000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176960000, "open": 0.2192, "high": 0.2194, "low": 0.2192, "close": 0.2194, "volume": 8424.1, "quote_volume": 1848.04619, "trades": 16, "taker_buy_volume": 7292.1, "taker_buy_quote": 1599.68539}, {"ts": 1771177020000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177080000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177140000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 116.5, "quote_volume": 25.57884, "trades": 4, "taker_buy_volume": 116.5, "taker_buy_quote": 25.57884}, {"ts": 1771177200000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2195, "volume": 2065.5, "quote_volume": 453.48242, "trades": 5, "taker_buy_volume": 1492.7, "taker_buy_quote": 327.75282}, {"ts": 1771177260000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 600.7, "quote_volume": 131.78901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177320000, "open": 0.2192, "high": 0.2192, "low": 0.2188, "close": 0.2188, "volume": 6650.0, "quote_volume": 1455.88981, "trades": 24, "taker_buy_volume": 1377.0, "taker_buy_quote": 301.4924}, {"ts": 1771177380000, "open": 0.2187, "high": 0.2189, "low": 0.2186, "close": 0.2186, "volume": 3169.4, "quote_volume": 693.23997, "trades": 31, "taker_buy_volume": 2887.1, "taker_buy_quote": 631.50689}, {"ts": 1771177440000, "open": 0.2187, "high": 0.2187, "low": 0.2184, "close": 0.2184, "volume": 15910.2, "quote_volume": 3479.15187, "trades": 37, "taker_buy_volume": 13307.8, "taker_buy_quote": 2910.30293}, {"ts": 1771177500000, "open": 0.2183, "high": 0.2183, "low": 0.2159, "close": 0.2175, "volume": 95711.7, "quote_volume": 20779.43405, "trades": 234, "taker_buy_volume": 68819.7, "taker_buy_quote": 14937.20804}, {"ts": 1771177560000, "open": 0.2177, "high": 0.2179, "low": 0.2173, "close": 0.2174, "volume": 9100.8, "quote_volume": 1979.70323, "trades": 87, "taker_buy_volume": 2607.7, "taker_buy_quote": 567.81152}, {"ts": 1771177620000, "open": 0.2173, "high": 0.2173, "low": 0.2163, "close": 0.2163, "volume": 1472.8, "quote_volume": 319.46195, "trades": 24, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1771177680000, "open": 0.2162, "high": 0.2165, "low": 0.2162, "close": 0.2162, "volume": 4692.8, "quote_volume": 1015.18552, "trades": 28, "taker_buy_volume": 2703.9, "taker_buy_quote": 585.02147}, {"ts": 1771177740000, "open": 0.2161, "high": 0.2162, "low": 0.2159, "close": 0.2159, "volume": 5418.6, "quote_volume": 1170.47537, "trades": 31, "taker_buy_volume": 4393.8, "taker_buy_quote": 949.17761}, {"ts": 1771177800000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 3055.3, "quote_volume": 660.26003, "trades": 11, "taker_buy_volume": 2912.2, "taker_buy_quote": 629.33104}, {"ts": 1771177860000, "open": 0.2162, "high": 0.217, "low": 0.2162, "close": 0.217, "volume": 1809.0, "quote_volume": 392.17986, "trades": 17, "taker_buy_volume": 1293.9, "taker_buy_quote": 280.52822}, {"ts": 1771177920000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 46.2, "quote_volume": 10.03002, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.03002}, {"ts": 1771177980000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2173, "volume": 197.5, "quote_volume": 42.90161, "trades": 3, "taker_buy_volume": 197.5, "taker_buy_quote": 42.90161}, {"ts": 1771178040000, "open": 0.2174, "high": 0.218, "low": 0.2174, "close": 0.2175, "volume": 1967.9, "quote_volume": 428.43346, "trades": 18, "taker_buy_volume": 1596.8, "taker_buy_quote": 347.67245}, {"ts": 1771178100000, "open": 0.2175, "high": 0.2176, "low": 0.217, "close": 0.2172, "volume": 3065.3, "quote_volume": 666.09552, "trades": 18, "taker_buy_volume": 1104.7, "taker_buy_quote": 240.30912}, {"ts": 1771178160000, "open": 0.2171, "high": 0.2173, "low": 0.217, "close": 0.2173, "volume": 1358.6, "quote_volume": 294.95729, "trades": 9, "taker_buy_volume": 1170.9, "taker_buy_quote": 254.21622}, {"ts": 1771178220000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178280000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 795.7, "quote_volume": 173.06014, "trades": 4, "taker_buy_volume": 795.7, "taker_buy_quote": 173.06014}, {"ts": 1771178340000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 765.3, "quote_volume": 166.45275, "trades": 5, "taker_buy_volume": 765.3, "taker_buy_quote": 166.45275}, {"ts": 1771178400000, "open": 0.2174, "high": 0.2174, "low": 0.2171, "close": 0.2171, "volume": 683.6, "quote_volume": 148.4991, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178460000, "open": 0.2172, "high": 0.2173, "low": 0.2168, "close": 0.2168, "volume": 6124.5, "quote_volume": 1329.85607, "trades": 19, "taker_buy_volume": 3794.0, "taker_buy_quote": 824.09915}, {"ts": 1771178520000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 938.8, "quote_volume": 203.34541, "trades": 9, "taker_buy_volume": 597.8, "taker_buy_quote": 129.4881}, {"ts": 1771178580000, "open": 0.2168, "high": 0.2169, "low": 0.2166, "close": 0.2166, "volume": 3005.6, "quote_volume": 651.60701, "trades": 26, "taker_buy_volume": 2372.8, "taker_buy_quote": 514.42766}, {"ts": 1771178640000, "open": 0.2165, "high": 0.2165, "low": 0.2162, "close": 0.2164, "volume": 1737.1, "quote_volume": 375.77962, "trades": 17, "taker_buy_volume": 1256.0, "taker_buy_quote": 271.69206}, {"ts": 1771178700000, "open": 0.2165, "high": 0.2165, "low": 0.2162, "close": 0.2162, "volume": 488.0, "quote_volume": 105.56869, "trades": 7, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02395}, {"ts": 1771178760000, "open": 0.2164, "high": 0.2165, "low": 0.2163, "close": 0.2165, "volume": 391.2, "quote_volume": 84.64884, "trades": 8, "taker_buy_volume": 138.9, "taker_buy_quote": 30.06259}, {"ts": 1771178820000, "open": 0.2166, "high": 0.2171, "low": 0.2166, "close": 0.2171, "volume": 5416.3, "quote_volume": 1174.37408, "trades": 17, "taker_buy_volume": 923.8, "taker_buy_quote": 200.40008}, {"ts": 1771178880000, "open": 0.2169, "high": 0.2177, "low": 0.2169, "close": 0.2176, "volume": 5909.0, "quote_volume": 1285.34599, "trades": 29, "taker_buy_volume": 5686.3, "taker_buy_quote": 1236.96235}, {"ts": 1771178940000, "open": 0.2176, "high": 0.2176, "low": 0.2172, "close": 0.2172, "volume": 6577.8, "quote_volume": 1429.2831, "trades": 15, "taker_buy_volume": 46.1, "taker_buy_quote": 10.02214}, {"ts": 1771179000000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 833.7, "quote_volume": 181.2556, "trades": 9, "taker_buy_volume": 689.9, "taker_buy_quote": 149.99348}, {"ts": 1771179060000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 551.6, "quote_volume": 120.02816, "trades": 3, "taker_buy_volume": 551.6, "taker_buy_quote": 120.02816}, {"ts": 1771179120000, "open": 0.2175, "high": 0.2175, "low": 0.2172, "close": 0.2172, "volume": 12096.7, "quote_volume": 2628.6848, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179180000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179240000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179300000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 99.4, "quote_volume": 21.58241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179360000, "open": 0.2171, "high": 0.2172, "low": 0.2171, "close": 0.2172, "volume": 1083.3, "quote_volume": 235.2376, "trades": 3, "taker_buy_volume": 46.1, "taker_buy_quote": 10.01292}, {"ts": 1771179420000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 450.3, "quote_volume": 97.75237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179540000, "open": 0.2172, "high": 0.2175, "low": 0.2172, "close": 0.2174, "volume": 1252.1, "quote_volume": 272.08699, "trades": 9, "taker_buy_volume": 735.8, "taker_buy_quote": 159.84337}, {"ts": 1771179600000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 877.2, "quote_volume": 190.791, "trades": 3, "taker_buy_volume": 46.1, "taker_buy_quote": 10.02675}, {"ts": 1771179660000, "open": 0.2176, "high": 0.218, "low": 0.2176, "close": 0.218, "volume": 2389.2, "quote_volume": 520.71696, "trades": 13, "taker_buy_volume": 827.4, "taker_buy_quote": 180.3272}, {"ts": 1771179720000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 262.7, "quote_volume": 57.24233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179780000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179840000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 435.2, "quote_volume": 94.8736, "trades": 3, "taker_buy_volume": 435.2, "taker_buy_quote": 94.8736}, {"ts": 1771179900000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 310.4, "quote_volume": 67.6672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179960000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 561.7, "quote_volume": 122.39443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180020000, "open": 0.218, "high": 0.2181, "low": 0.2178, "close": 0.2178, "volume": 482.7, "quote_volume": 105.16232, "trades": 7, "taker_buy_volume": 91.9, "taker_buy_quote": 20.03879}, {"ts": 1771180080000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 344.2, "quote_volume": 74.96676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180140000, "open": 0.2177, "high": 0.2177, "low": 0.2171, "close": 0.2171, "volume": 12062.2, "quote_volume": 2621.42495, "trades": 40, "taker_buy_volume": 235.6, "taker_buy_quote": 51.17232}, {"ts": 1771180200000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 3843.7, "quote_volume": 834.08332, "trades": 13, "taker_buy_volume": 1103.2, "taker_buy_quote": 239.3944}, {"ts": 1771180260000, "open": 0.217, "high": 0.217, "low": 0.2166, "close": 0.2166, "volume": 732.6, "quote_volume": 158.81749, "trades": 14, "taker_buy_volume": 92.4, "taker_buy_quote": 20.03694}, {"ts": 1771180320000, "open": 0.2167, "high": 0.2167, "low": 0.2163, "close": 0.2163, "volume": 491.0, "quote_volume": 106.30763, "trades": 9, "taker_buy_volume": 46.2, "taker_buy_quote": 10.01154}, {"ts": 1771180380000, "open": 0.2163, "high": 0.2165, "low": 0.2161, "close": 0.2165, "volume": 961.0, "quote_volume": 207.80254, "trades": 15, "taker_buy_volume": 576.8, "taker_buy_quote": 124.70838}, {"ts": 1771180440000, "open": 0.2166, "high": 0.2167, "low": 0.2163, "close": 0.2163, "volume": 3683.5, "quote_volume": 797.34489, "trades": 27, "taker_buy_volume": 92.5, "taker_buy_quote": 20.04012}, {"ts": 1771180500000, "open": 0.2162, "high": 0.2162, "low": 0.216, "close": 0.216, "volume": 2316.4, "quote_volume": 500.52907, "trades": 22, "taker_buy_volume": 1714.1, "taker_buy_quote": 370.37232}, {"ts": 1771180560000, "open": 0.2162, "high": 0.2162, "low": 0.2157, "close": 0.2158, "volume": 15166.7, "quote_volume": 3276.19437, "trades": 58, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01006}, {"ts": 1771180620000, "open": 0.2159, "high": 0.2162, "low": 0.2159, "close": 0.216, "volume": 3943.4, "quote_volume": 851.71489, "trades": 21, "taker_buy_volume": 1606.1, "taker_buy_quote": 346.84386}, {"ts": 1771180680000, "open": 0.2162, "high": 0.2167, "low": 0.2162, "close": 0.2167, "volume": 3770.4, "quote_volume": 816.43853, "trades": 19, "taker_buy_volume": 3569.9, "taker_buy_quote": 772.99018}, {"ts": 1771180740000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 2831.2, "quote_volume": 613.6355, "trades": 21, "taker_buy_volume": 2279.6, "taker_buy_quote": 494.04862}, {"ts": 1771180800000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2165, "volume": 4209.9, "quote_volume": 911.78316, "trades": 17, "taker_buy_volume": 2110.7, "taker_buy_quote": 457.13203}, {"ts": 1771180860000, "open": 0.2166, "high": 0.2167, "low": 0.2166, "close": 0.2167, "volume": 75.2, "quote_volume": 16.29294, "trades": 2, "taker_buy_volume": 75.2, "taker_buy_quote": 16.29294}, {"ts": 1771180920000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 46.2, "quote_volume": 10.01616, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.01616}, {"ts": 1771180980000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181040000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 46.2, "quote_volume": 10.02078, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1771181100000, "open": 0.217, "high": 0.217, "low": 0.2166, "close": 0.2166, "volume": 2779.5, "quote_volume": 602.48756, "trades": 23, "taker_buy_volume": 46.2, "taker_buy_quote": 10.0254}, {"ts": 1771181160000, "open": 0.2165, "high": 0.2166, "low": 0.2165, "close": 0.2166, "volume": 3580.3, "quote_volume": 775.24527, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181220000, "open": 0.2164, "high": 0.2164, "low": 0.2159, "close": 0.2162, "volume": 4657.2, "quote_volume": 1006.68778, "trades": 25, "taker_buy_volume": 234.4, "taker_buy_quote": 50.67728}, {"ts": 1771181280000, "open": 0.2161, "high": 0.2161, "low": 0.2159, "close": 0.2159, "volume": 2867.8, "quote_volume": 619.30817, "trades": 19, "taker_buy_volume": 1324.0, "taker_buy_quote": 285.88752}, {"ts": 1771181340000, "open": 0.2159, "high": 0.2161, "low": 0.2159, "close": 0.2161, "volume": 2380.2, "quote_volume": 514.33294, "trades": 11, "taker_buy_volume": 2262.0, "taker_buy_quote": 488.81356}, {"ts": 1771181400000, "open": 0.216, "high": 0.2161, "low": 0.2159, "close": 0.2161, "volume": 1680.4, "quote_volume": 362.98786, "trades": 10, "taker_buy_volume": 1116.0, "taker_buy_quote": 241.11244}, {"ts": 1771181460000, "open": 0.2161, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 898.4, "quote_volume": 194.13993, "trades": 8, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01006}, {"ts": 1771181520000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181580000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 175.5, "quote_volume": 37.9153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181700000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 524.9, "quote_volume": 113.43089, "trades": 2, "taker_buy_volume": 524.9, "taker_buy_quote": 113.43089}, {"ts": 1771181760000, "open": 0.2161, "high": 0.2161, "low": 0.2159, "close": 0.2159, "volume": 1197.1, "quote_volume": 258.65449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181820000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 733.9, "quote_volume": 158.44901, "trades": 2, "taker_buy_volume": 551.6, "taker_buy_quote": 119.09044}, {"ts": 1771181880000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 169.1, "quote_volume": 36.5395, "trades": 4, "taker_buy_volume": 139.1, "taker_buy_quote": 30.0595}, {"ts": 1771181940000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2164, "volume": 92.6, "quote_volume": 20.03401, "trades": 3, "taker_buy_volume": 92.6, "taker_buy_quote": 20.03401}, {"ts": 1771182000000, "open": 0.2163, "high": 0.2168, "low": 0.2163, "close": 0.2167, "volume": 2407.6, "quote_volume": 521.36512, "trades": 20, "taker_buy_volume": 1086.1, "taker_buy_quote": 235.12435}, {"ts": 1771182060000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 1890.9, "quote_volume": 409.75803, "trades": 2, "taker_buy_volume": 1890.9, "taker_buy_quote": 409.75803}, {"ts": 1771182120000, "open": 0.2167, "high": 0.2167, "low": 0.2164, "close": 0.2164, "volume": 813.8, "quote_volume": 176.27782, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182180000, "open": 0.2163, "high": 0.2165, "low": 0.2161, "close": 0.2161, "volume": 2477.6, "quote_volume": 535.81813, "trades": 14, "taker_buy_volume": 92.6, "taker_buy_quote": 20.04327}, {"ts": 1771182240000, "open": 0.216, "high": 0.216, "low": 0.2157, "close": 0.2157, "volume": 1836.1, "quote_volume": 396.23152, "trades": 14, "taker_buy_volume": 335.6, "taker_buy_quote": 72.42248}, {"ts": 1771182300000, "open": 0.2157, "high": 0.2159, "low": 0.2153, "close": 0.2153, "volume": 3152.7, "quote_volume": 680.13635, "trades": 39, "taker_buy_volume": 598.0, "taker_buy_quote": 129.05304}, {"ts": 1771182360000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2152, "volume": 2118.2, "quote_volume": 455.83945, "trades": 8, "taker_buy_volume": 1448.0, "taker_buy_quote": 311.6096}, {"ts": 1771182420000, "open": 0.2153, "high": 0.2155, "low": 0.215, "close": 0.2151, "volume": 12985.4, "quote_volume": 2795.68429, "trades": 97, "taker_buy_volume": 7733.6, "taker_buy_quote": 1665.73332}, {"ts": 1771182480000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 1350.5, "quote_volume": 290.42309, "trades": 14, "taker_buy_volume": 551.6, "taker_buy_quote": 118.64916}, {"ts": 1771182540000, "open": 0.215, "high": 0.2152, "low": 0.2149, "close": 0.2152, "volume": 5332.5, "quote_volume": 1146.6794, "trades": 23, "taker_buy_volume": 4400.8, "taker_buy_quote": 946.32017}, {"ts": 1771182600000, "open": 0.2151, "high": 0.2155, "low": 0.2151, "close": 0.2154, "volume": 1488.6, "quote_volume": 320.63234, "trades": 12, "taker_buy_volume": 1153.5, "taker_buy_quote": 248.4834}, {"ts": 1771182660000, "open": 0.2154, "high": 0.2158, "low": 0.2154, "close": 0.2157, "volume": 6810.0, "quote_volume": 1468.75995, "trades": 57, "taker_buy_volume": 1433.4, "taker_buy_quote": 309.09639}, {"ts": 1771182720000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 1347.4, "quote_volume": 290.50409, "trades": 9, "taker_buy_volume": 46.5, "taker_buy_quote": 10.03005}, {"ts": 1771182780000, "open": 0.2156, "high": 0.2156, "low": 0.2155, "close": 0.2155, "volume": 287.6, "quote_volume": 61.99221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182840000, "open": 0.2157, "high": 0.2157, "low": 0.2154, "close": 0.2156, "volume": 610.7, "quote_volume": 131.65565, "trades": 14, "taker_buy_volume": 202.8, "taker_buy_quote": 43.73001}, {"ts": 1771182900000, "open": 0.2157, "high": 0.2159, "low": 0.2157, "close": 0.2159, "volume": 1381.6, "quote_volume": 298.27349, "trades": 9, "taker_buy_volume": 440.2, "taker_buy_quote": 95.02523}, {"ts": 1771182960000, "open": 0.2158, "high": 0.2158, "low": 0.2156, "close": 0.2156, "volume": 1414.7, "quote_volume": 305.10088, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183020000, "open": 0.2157, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 523.2, "quote_volume": 112.83252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183080000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 696.3, "quote_volume": 150.05265, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183140000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 93.8, "quote_volume": 20.23266, "trades": 2, "taker_buy_volume": 93.8, "taker_buy_quote": 20.23266}, {"ts": 1771183200000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183260000, "open": 0.2157, "high": 0.216, "low": 0.2157, "close": 0.216, "volume": 1374.5, "quote_volume": 296.64346, "trades": 6, "taker_buy_volume": 839.5, "taker_buy_quote": 181.17802}, {"ts": 1771183320000, "open": 0.2161, "high": 0.2163, "low": 0.2161, "close": 0.2163, "volume": 981.7, "quote_volume": 212.21366, "trades": 8, "taker_buy_volume": 139.0, "taker_buy_quote": 30.05179}, {"ts": 1771183380000, "open": 0.2164, "high": 0.2167, "low": 0.2164, "close": 0.2167, "volume": 2901.6, "quote_volume": 628.51102, "trades": 16, "taker_buy_volume": 2859.2, "taker_buy_quote": 619.32718}, {"ts": 1771183440000, "open": 0.2167, "high": 0.217, "low": 0.2167, "close": 0.217, "volume": 6239.0, "quote_volume": 1352.78864, "trades": 16, "taker_buy_volume": 6239.0, "taker_buy_quote": 1352.78864}, {"ts": 1771183500000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 2585.7, "quote_volume": 561.15636, "trades": 7, "taker_buy_volume": 2350.1, "taker_buy_quote": 510.0076}, {"ts": 1771183560000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2168, "volume": 586.5, "quote_volume": 127.18442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183620000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 465.1, "quote_volume": 100.83368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183680000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183740000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 72.9, "quote_volume": 15.79743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183800000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2164, "volume": 3762.1, "quote_volume": 814.48467, "trades": 8, "taker_buy_volume": 23.1, "taker_buy_quote": 5.00346}, {"ts": 1771183860000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2164, "volume": 290.4, "quote_volume": 62.81815, "trades": 3, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01932}, {"ts": 1771183920000, "open": 0.2163, "high": 0.2163, "low": 0.2159, "close": 0.2159, "volume": 1553.7, "quote_volume": 335.86355, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.4, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.0224}, {"ts": 1771184040000, "open": 0.2159, "high": 0.2159, "low": 0.2157, "close": 0.2157, "volume": 1369.9, "quote_volume": 295.61279, "trades": 15, "taker_buy_volume": 333.4, "taker_buy_quote": 71.91438}, {"ts": 1771184100000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184160000, "open": 0.2156, "high": 0.2156, "low": 0.2153, "close": 0.2153, "volume": 1056.0, "quote_volume": 227.5484, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184220000, "open": 0.2154, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 250.6, "quote_volume": 53.95883, "trades": 3, "taker_buy_volume": 46.5, "taker_buy_quote": 10.0161}, {"ts": 1771184280000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 828.4, "quote_volume": 178.24656, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184340000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 90.4, "quote_volume": 19.44532, "trades": 2, "taker_buy_volume": 46.6, "taker_buy_quote": 10.02832}, {"ts": 1771184400000, "open": 0.2151, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 373.6, "quote_volume": 80.35144, "trades": 6, "taker_buy_volume": 46.6, "taker_buy_quote": 10.02832}, {"ts": 1771184460000, "open": 0.2153, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 5899.6, "quote_volume": 1271.33336, "trades": 12, "taker_buy_volume": 5485.4, "taker_buy_quote": 1182.03184}, {"ts": 1771184520000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 118.0, "quote_volume": 25.4172, "trades": 4, "taker_buy_volume": 44.0, "taker_buy_quote": 9.4776}, {"ts": 1771184580000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 46.5, "quote_volume": 10.02075, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.02075}, {"ts": 1771184640000, "open": 0.2154, "high": 0.2154, "low": 0.2152, "close": 0.2152, "volume": 850.3, "quote_volume": 183.04602, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184700000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 2402.6, "quote_volume": 517.75565, "trades": 5, "taker_buy_volume": 2402.6, "taker_buy_quote": 517.75565}, {"ts": 1771184760000, "open": 0.2156, "high": 0.2158, "low": 0.2156, "close": 0.2158, "volume": 3558.9, "quote_volume": 767.73594, "trades": 9, "taker_buy_volume": 3558.9, "taker_buy_quote": 767.73594}, {"ts": 1771184820000, "open": 0.2158, "high": 0.216, "low": 0.2158, "close": 0.216, "volume": 1873.3, "quote_volume": 404.40612, "trades": 6, "taker_buy_volume": 1327.4, "taker_buy_quote": 286.6009}, {"ts": 1771184880000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 1016.2, "quote_volume": 219.39758, "trades": 5, "taker_buy_volume": 551.6, "taker_buy_quote": 119.09044}, {"ts": 1771184940000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 786.9, "quote_volume": 169.81302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185000000, "open": 0.2158, "high": 0.216, "low": 0.2158, "close": 0.216, "volume": 1764.2, "quote_volume": 380.72828, "trades": 6, "taker_buy_volume": 1764.2, "taker_buy_quote": 380.72828}, {"ts": 1771185060000, "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 742.1, "quote_volume": 160.1853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185120000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 314.0, "quote_volume": 67.7298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185180000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185240000, "open": 0.2159, "high": 0.2161, "low": 0.2159, "close": 0.2161, "volume": 690.8, "quote_volume": 149.2128, "trades": 6, "taker_buy_volume": 690.8, "taker_buy_quote": 149.2128}, {"ts": 1771185300000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 787.2, "quote_volume": 170.19264, "trades": 3, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01006}, {"ts": 1771185360000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185420000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185480000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 1162.1, "quote_volume": 251.07044, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185600000, "open": 0.2159, "high": 0.216, "low": 0.2157, "close": 0.216, "volume": 1301.9, "quote_volume": 280.95816, "trades": 18, "taker_buy_volume": 116.0, "taker_buy_quote": 25.04904}, {"ts": 1771185660000, "open": 0.2158, "high": 0.2158, "low": 0.2154, "close": 0.2154, "volume": 1657.3, "quote_volume": 357.30621, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185720000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2152, "volume": 364.3, "quote_volume": 78.41616, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185780000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185840000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 2748.2, "quote_volume": 591.41264, "trades": 1, "taker_buy_volume": 2748.2, "taker_buy_quote": 591.41264}, {"ts": 1771185900000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2154, "volume": 282.4, "quote_volume": 60.80537, "trades": 3, "taker_buy_volume": 282.4, "taker_buy_quote": 60.80537}, {"ts": 1771185960000, "open": 0.2155, "high": 0.2156, "low": 0.2155, "close": 0.2156, "volume": 93.0, "quote_volume": 20.04615, "trades": 4, "taker_buy_volume": 93.0, "taker_buy_quote": 20.04615}, {"ts": 1771186020000, "open": 0.2157, "high": 0.2159, "low": 0.2157, "close": 0.2159, "volume": 892.7, "quote_volume": 192.67964, "trades": 6, "taker_buy_volume": 691.0, "taker_buy_quote": 149.17295}, {"ts": 1771186080000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 165.9, "quote_volume": 35.80122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186140000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186200000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.2161, "volume": 328.4, "quote_volume": 70.93904, "trades": 3, "taker_buy_volume": 328.4, "taker_buy_quote": 70.93904}, {"ts": 1771186260000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186320000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186380000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 533.6, "quote_volume": 115.20888, "trades": 5, "taker_buy_volume": 46.4, "taker_buy_quote": 10.0224}, {"ts": 1771186440000, "open": 0.2161, "high": 0.2163, "low": 0.2161, "close": 0.2161, "volume": 1565.8, "quote_volume": 338.51302, "trades": 23, "taker_buy_volume": 408.7, "taker_buy_quote": 88.36093}, {"ts": 1771186500000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186560000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.2159, "volume": 534.3, "quote_volume": 115.4015, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186620000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 618.7, "quote_volume": 133.51546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186680000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 1472.9, "quote_volume": 317.56485, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186740000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 477.9, "quote_volume": 102.98745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186800000, "open": 0.2156, "high": 0.2159, "low": 0.2156, "close": 0.2159, "volume": 5033.5, "quote_volume": 1085.63529, "trades": 22, "taker_buy_volume": 5033.5, "taker_buy_quote": 1085.63529}, {"ts": 1771186860000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 291.1, "quote_volume": 62.84849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186920000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 165.8, "quote_volume": 35.79622, "trades": 1, "taker_buy_volume": 165.8, "taker_buy_quote": 35.79622}, {"ts": 1771186980000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187040000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 356.3, "quote_volume": 76.88954, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187100000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187160000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187220000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 92.8, "quote_volume": 20.04016, "trades": 3, "taker_buy_volume": 92.8, "taker_buy_quote": 20.04016}, {"ts": 1771187280000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 46.4, "quote_volume": 10.02704, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.02704}, {"ts": 1771187340000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 793.0, "quote_volume": 171.39144, "trades": 3, "taker_buy_volume": 793.0, "taker_buy_quote": 171.39144}, {"ts": 1771187400000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187460000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187520000, "open": 0.2162, "high": 0.2166, "low": 0.2162, "close": 0.2166, "volume": 6964.7, "quote_volume": 1506.95577, "trades": 26, "taker_buy_volume": 5167.8, "taker_buy_quote": 1118.17181}, {"ts": 1771187580000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 7229.4, "quote_volume": 1565.13502, "trades": 29, "taker_buy_volume": 6574.8, "taker_buy_quote": 1423.4442}, {"ts": 1771187640000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187700000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 551.6, "quote_volume": 119.36624, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 119.36624}, {"ts": 1771187760000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187820000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 964.1, "quote_volume": 208.53483, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187880000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 743.7, "quote_volume": 161.07153, "trades": 10, "taker_buy_volume": 258.0, "taker_buy_quote": 55.86891}, {"ts": 1771187940000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188000000, "open": 0.2164, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 3842.6, "quote_volume": 831.03068, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188060000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 42.0, "quote_volume": 9.0804, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 9.0804}, {"ts": 1771188120000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 854.7, "quote_volume": 184.78614, "trades": 11, "taker_buy_volume": 854.7, "taker_buy_quote": 184.78614}, {"ts": 1771188180000, "open": 0.2163, "high": 0.2163, "low": 0.2161, "close": 0.2161, "volume": 5673.6, "quote_volume": 1226.74283, "trades": 31, "taker_buy_volume": 714.3, "taker_buy_quote": 154.50309}, {"ts": 1771188240000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 1111.9, "quote_volume": 240.33762, "trades": 5, "taker_buy_volume": 1111.9, "taker_buy_quote": 240.33762}, {"ts": 1771188300000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188360000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188420000, "open": 0.2163, "high": 0.2165, "low": 0.2163, "close": 0.2165, "volume": 1293.4, "quote_volume": 280.00719, "trades": 6, "taker_buy_volume": 1293.4, "taker_buy_quote": 280.00719}, {"ts": 1771188480000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188540000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 574.5, "quote_volume": 124.3218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188600000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 762.7, "quote_volume": 164.97201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188660000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188720000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 46.3, "quote_volume": 10.01932, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01932}, {"ts": 1771188780000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 818.4, "quote_volume": 177.10176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188840000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 784.0, "quote_volume": 169.736, "trades": 4, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02395}, {"ts": 1771188900000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188960000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 46.3, "quote_volume": 10.02858, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02858}, {"ts": 1771189020000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189080000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189140000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 1231.2, "quote_volume": 266.43168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189200000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189260000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189320000, "open": 0.2165, "high": 0.2166, "low": 0.2165, "close": 0.2166, "volume": 266.2, "quote_volume": 57.63693, "trades": 4, "taker_buy_volume": 266.2, "taker_buy_quote": 57.63693}, {"ts": 1771189380000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2168, "volume": 1953.2, "quote_volume": 423.5404, "trades": 7, "taker_buy_volume": 1005.3, "taker_buy_quote": 218.03568}, {"ts": 1771189440000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189500000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189560000, "open": 0.2168, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 2407.9, "quote_volume": 522.05715, "trades": 9, "taker_buy_volume": 795.9, "taker_buy_quote": 172.57555}, {"ts": 1771189620000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 326.5, "quote_volume": 70.7852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189680000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 551.6, "quote_volume": 119.58688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189740000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 1412.2, "quote_volume": 306.28452, "trades": 9, "taker_buy_volume": 1195.6, "taker_buy_quote": 259.32564}, {"ts": 1771189800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2187.3, "quote_volume": 474.6441, "trades": 4, "taker_buy_volume": 2187.3, "taker_buy_quote": 474.6441}, {"ts": 1771189860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189920000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 100.1, "quote_volume": 21.71169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189980000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190040000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190100000, "open": 0.217, "high": 0.217, "low": 0.2167, "close": 0.2167, "volume": 2716.3, "quote_volume": 589.26564, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190160000, "open": 0.2166, "high": 0.2169, "low": 0.2166, "close": 0.2169, "volume": 100.6, "quote_volume": 21.80382, "trades": 4, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1771190220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.2, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.0254}, {"ts": 1771190280000, "open": 0.2171, "high": 0.2174, "low": 0.2171, "close": 0.2173, "volume": 2426.0, "quote_volume": 527.18339, "trades": 12, "taker_buy_volume": 1784.0, "taker_buy_quote": 387.67679}, {"ts": 1771190340000, "open": 0.2171, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 972.7, "quote_volume": 211.22277, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190400000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190460000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 925.4, "quote_volume": 200.90434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190520000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 1245.1, "quote_volume": 270.31121, "trades": 2, "taker_buy_volume": 1245.1, "taker_buy_quote": 270.31121}, {"ts": 1771190580000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190640000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 993.7, "quote_volume": 215.73227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190700000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 195.9, "quote_volume": 42.5103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190820000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 268.5, "quote_volume": 58.23765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190880000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 25.5, "quote_volume": 5.53095, "trades": 1, "taker_buy_volume": 25.5, "taker_buy_quote": 5.53095}, {"ts": 1771190940000, "open": 0.217, "high": 0.2171, "low": 0.2169, "close": 0.2171, "volume": 885.5, "quote_volume": 192.07881, "trades": 6, "taker_buy_volume": 92.4, "taker_buy_quote": 20.05542}, {"ts": 1771191000000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2173, "volume": 824.4, "quote_volume": 179.13751, "trades": 5, "taker_buy_volume": 92.2, "taker_buy_quote": 20.03045}, {"ts": 1771191060000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 46.1, "quote_volume": 10.02214, "trades": 2, "taker_buy_volume": 46.1, "taker_buy_quote": 10.02214}, {"ts": 1771191120000, "open": 0.2175, "high": 0.2179, "low": 0.2175, "close": 0.2176, "volume": 14764.9, "quote_volume": 3213.03315, "trades": 39, "taker_buy_volume": 13619.9, "taker_buy_quote": 2963.75781}, {"ts": 1771191180000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 2032.9, "quote_volume": 441.97505, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191240000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191300000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 466.5, "quote_volume": 101.31652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191360000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191420000, "open": 0.217, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 615.6, "quote_volume": 133.58058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191480000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 551.6, "quote_volume": 119.64204, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 119.64204}, {"ts": 1771191540000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 1149.4, "quote_volume": 249.53012, "trades": 4, "taker_buy_volume": 1149.4, "taker_buy_quote": 249.53012}, {"ts": 1771191600000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191660000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191720000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191780000, "open": 0.217, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 677.1, "quote_volume": 146.91164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191840000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191900000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 3625.2, "quote_volume": 785.63995, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191960000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192020000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 46.2, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1771192080000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 210.5, "quote_volume": 45.6785, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 10.0254}, {"ts": 1771192200000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 343.5, "quote_volume": 74.57385, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 10.03002}, {"ts": 1771192260000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192320000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192380000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 46.1, "quote_volume": 10.01292, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 10.01292}, {"ts": 1771192440000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192500000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 46.1, "quote_volume": 10.01753, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 10.01753}, {"ts": 1771192560000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192620000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 491.4, "quote_volume": 106.78122, "trades": 1, "taker_buy_volume": 491.4, "taker_buy_quote": 106.78122}, {"ts": 1771192680000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192740000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192800000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 1343.9, "quote_volume": 291.85396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192860000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 1188.6, "quote_volume": 258.00492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192920000, "open": 0.2169, "high": 0.2171, "low": 0.2168, "close": 0.2169, "volume": 4966.4, "quote_volume": 1077.42696, "trades": 12, "taker_buy_volume": 4405.0, "taker_buy_quote": 955.68184}, {"ts": 1771192980000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193040000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 2109.5, "quote_volume": 457.55517, "trades": 6, "taker_buy_volume": 2109.5, "taker_buy_quote": 457.55517}, {"ts": 1771193100000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 46.2, "quote_volume": 10.03002, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 10.03002}, {"ts": 1771193160000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193220000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 481.6, "quote_volume": 104.55536, "trades": 1, "taker_buy_volume": 481.6, "taker_buy_quote": 104.55536}, {"ts": 1771193280000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 211.1, "quote_volume": 45.83442, "trades": 3, "taker_buy_volume": 46.1, "taker_buy_quote": 10.01292}, {"ts": 1771193340000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 1478.7, "quote_volume": 321.25338, "trades": 6, "taker_buy_volume": 797.4, "taker_buy_quote": 173.27502}, {"ts": 1771193400000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 956.3, "quote_volume": 207.61273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193460000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 545.7, "quote_volume": 118.45056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193520000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193580000, "open": 0.2174, "high": 0.2174, "low": 0.2168, "close": 0.2169, "volume": 4636.8, "quote_volume": 1005.88186, "trades": 16, "taker_buy_volume": 822.7, "taker_buy_quote": 178.65113}, {"ts": 1771193640000, "open": 0.2168, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 1898.2, "quote_volume": 411.30084, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193700000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 2310.4, "quote_volume": 500.89472, "trades": 6, "taker_buy_volume": 2310.4, "taker_buy_quote": 500.89472}, {"ts": 1771193760000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 46.2, "quote_volume": 10.00692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193820000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193880000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193940000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 710.2, "quote_volume": 153.82932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194000000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 551.6, "quote_volume": 119.58688, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 119.58688}, {"ts": 1771194060000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194120000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 551.6, "quote_volume": 119.58688, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 119.58688}, {"ts": 1771194180000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 180.4, "quote_volume": 39.11072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194240000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 1198.1, "quote_volume": 259.93767, "trades": 4, "taker_buy_volume": 1198.1, "taker_buy_quote": 259.93767}, {"ts": 1771194300000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 3084.6, "quote_volume": 670.07434, "trades": 7, "taker_buy_volume": 992.2, "taker_buy_quote": 215.60506}, {"ts": 1771194360000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 252.4, "quote_volume": 54.87176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194420000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194480000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 1512.2, "quote_volume": 328.75228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194540000, "open": 0.2174, "high": 0.2174, "low": 0.2172, "close": 0.2172, "volume": 2983.3, "quote_volume": 648.29227, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194600000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 1913.9, "quote_volume": 415.3744, "trades": 7, "taker_buy_volume": 745.1, "taker_buy_quote": 161.70605}, {"ts": 1771194660000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194720000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 3216.2, "quote_volume": 698.32035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194780000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194840000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194900000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194960000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 1196.1, "quote_volume": 259.67331, "trades": 5, "taker_buy_volume": 977.3, "taker_buy_quote": 212.17183}, {"ts": 1771195020000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 504.5, "quote_volume": 109.62785, "trades": 1, "taker_buy_volume": 504.5, "taker_buy_quote": 109.62785}, {"ts": 1771195080000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195140000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195200000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 958.6, "quote_volume": 208.25597, "trades": 3, "taker_buy_volume": 480.5, "taker_buy_quote": 104.41265}, {"ts": 1771195260000, "open": 0.217, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 557.6, "quote_volume": 120.9965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195320000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195380000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 963.1, "quote_volume": 208.80008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195440000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 1370.9, "quote_volume": 297.21112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195500000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195560000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195620000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 610.4, "quote_volume": 132.4568, "trades": 2, "taker_buy_volume": 610.4, "taker_buy_quote": 132.4568}, {"ts": 1771195680000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195800000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 1270.3, "quote_volume": 275.90916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195860000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195920000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195980000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196040000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196100000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196160000, "open": 0.2172, "high": 0.2172, "low": 0.2169, "close": 0.2169, "volume": 9956.4, "quote_volume": 2160.53152, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196220000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196280000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196340000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196400000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 13303.4, "quote_volume": 2890.82882, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 266.0, "quote_volume": 57.722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196520000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196700000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196760000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1493.0, "quote_volume": 322.488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196820000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 209.4, "quote_volume": 45.26717, "trades": 4, "taker_buy_volume": 209.4, "taker_buy_quote": 45.26717}, {"ts": 1771196880000, "open": 0.2158, "high": 0.2158, "low": 0.2154, "close": 0.2154, "volume": 3532.4, "quote_volume": 761.46973, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196940000, "open": 0.2156, "high": 0.2156, "low": 0.2154, "close": 0.2155, "volume": 2044.0, "quote_volume": 440.482, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197000000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 3997.6, "quote_volume": 862.54985, "trades": 18, "taker_buy_volume": 3997.6, "taker_buy_quote": 862.54985}, {"ts": 1771197060000, "open": 0.2162, "high": 0.2162, "low": 0.2159, "close": 0.2159, "volume": 3689.1, "quote_volume": 797.22693, "trades": 30, "taker_buy_volume": 1395.5, "taker_buy_quote": 301.7071}, {"ts": 1771197120000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4876.1, "quote_volume": 1053.2376, "trades": 14, "taker_buy_volume": 4876.1, "taker_buy_quote": 1053.2376}, {"ts": 1771197180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 665.1, "quote_volume": 143.6616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197240000, "open": 0.2158, "high": 0.2158, "low": 0.2156, "close": 0.2156, "volume": 5047.3, "quote_volume": 1088.6326, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197300000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 249.7, "quote_volume": 53.83532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197360000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 563.7, "quote_volume": 121.42098, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197420000, "open": 0.2154, "high": 0.2156, "low": 0.2154, "close": 0.2156, "volume": 3017.2, "quote_volume": 650.05174, "trades": 3, "taker_buy_volume": 3017.2, "taker_buy_quote": 650.05174}, {"ts": 1771197480000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197540000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197600000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 89.3, "quote_volume": 19.26201, "trades": 4, "taker_buy_volume": 89.3, "taker_buy_quote": 19.26201}, {"ts": 1771197660000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2154, "volume": 4648.4, "quote_volume": 1001.47726, "trades": 21, "taker_buy_volume": 1787.1, "taker_buy_quote": 385.02708}, {"ts": 1771197720000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 1333.8, "quote_volume": 287.30052, "trades": 2, "taker_buy_volume": 1333.8, "taker_buy_quote": 287.30052}, {"ts": 1771197780000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 2419.3, "quote_volume": 521.35915, "trades": 11, "taker_buy_volume": 2419.3, "taker_buy_quote": 521.35915}, {"ts": 1771197840000, "open": 0.2157, "high": 0.2159, "low": 0.2157, "close": 0.2159, "volume": 5518.9, "quote_volume": 1190.85877, "trades": 23, "taker_buy_volume": 5518.9, "taker_buy_quote": 1190.85877}, {"ts": 1771197900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 27.9, "quote_volume": 6.0264, "trades": 2, "taker_buy_volume": 27.9, "taker_buy_quote": 6.0264}, {"ts": 1771197960000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.2161, "volume": 9318.6, "quote_volume": 2013.15622, "trades": 11, "taker_buy_volume": 2802.6, "taker_buy_quote": 605.64186}, {"ts": 1771198020000, "open": 0.2161, "high": 0.2163, "low": 0.2161, "close": 0.2162, "volume": 16597.6, "quote_volume": 3588.75131, "trades": 34, "taker_buy_volume": 16411.2, "taker_buy_quote": 3548.47027}, {"ts": 1771198080000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 3327.9, "quote_volume": 719.82477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198140000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198200000, "open": 0.2162, "high": 0.2168, "low": 0.2162, "close": 0.2168, "volume": 9260.7, "quote_volume": 2004.5799, "trades": 35, "taker_buy_volume": 7642.7, "taker_buy_quote": 1653.7975}, {"ts": 1771198260000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2165, "volume": 3405.8, "quote_volume": 737.49936, "trades": 11, "taker_buy_volume": 303.5, "taker_buy_quote": 65.7381}, {"ts": 1771198320000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 443.0, "quote_volume": 95.8652, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198380000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 2424.5, "quote_volume": 524.41935, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198440000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2163, "volume": 2315.4, "quote_volume": 500.81618, "trades": 46, "taker_buy_volume": 2267.0, "taker_buy_quote": 490.3521}, {"ts": 1771198500000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198560000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 3637.4, "quote_volume": 786.40588, "trades": 24, "taker_buy_volume": 3145.9, "taker_buy_quote": 680.14358}, {"ts": 1771198620000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 1236.6, "quote_volume": 267.47658, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198680000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 348.7, "quote_volume": 75.38894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198740000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198800000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198860000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 2229.0, "quote_volume": 481.9098, "trades": 7, "taker_buy_volume": 2229.0, "taker_buy_quote": 481.9098}, {"ts": 1771198920000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 470.5, "quote_volume": 101.76915, "trades": 10, "taker_buy_volume": 470.5, "taker_buy_quote": 101.76915}, {"ts": 1771198980000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199040000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 366.0, "quote_volume": 79.2024, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 79.2024}, {"ts": 1771199100000, "open": 0.2164, "high": 0.2168, "low": 0.2164, "close": 0.2168, "volume": 7535.2, "quote_volume": 1632.08463, "trades": 10, "taker_buy_volume": 6496.6, "taker_buy_quote": 1407.12387}, {"ts": 1771199160000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2164, "volume": 11427.2, "quote_volume": 2474.89792, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199220000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 771.6, "quote_volume": 167.12856, "trades": 6, "taker_buy_volume": 771.6, "taker_buy_quote": 167.12856}, {"ts": 1771199280000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199340000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199400000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 1525.4, "quote_volume": 330.65704, "trades": 5, "taker_buy_volume": 1525.4, "taker_buy_quote": 330.65704}, {"ts": 1771199460000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199520000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 3144.2, "quote_volume": 681.97698, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199580000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199640000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199700000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199760000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199820000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199880000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 7857.0, "quote_volume": 1704.15859, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199940000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 189.2, "quote_volume": 40.99964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200000000, "open": 0.2167, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 1572.6, "quote_volume": 340.71939, "trades": 12, "taker_buy_volume": 1572.6, "taker_buy_quote": 340.71939}, {"ts": 1771200060000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 5105.8, "quote_volume": 1107.68337, "trades": 9, "taker_buy_volume": 58.0, "taker_buy_quote": 12.5802}, {"ts": 1771200120000, "open": 0.2168, "high": 0.2169, "low": 0.2167, "close": 0.2167, "volume": 11517.0, "quote_volume": 2496.32428, "trades": 17, "taker_buy_volume": 752.8, "taker_buy_quote": 163.28232}, {"ts": 1771200180000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 795.8, "quote_volume": 172.52944, "trades": 2, "taker_buy_volume": 795.8, "taker_buy_quote": 172.52944}, {"ts": 1771200240000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 3897.5, "quote_volume": 844.45695, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200300000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 469.8, "quote_volume": 101.89962, "trades": 9, "taker_buy_volume": 469.8, "taker_buy_quote": 101.89962}, {"ts": 1771200360000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 873.5, "quote_volume": 189.56342, "trades": 7, "taker_buy_volume": 139.2, "taker_buy_quote": 30.22032}, {"ts": 1771200420000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 446.5, "quote_volume": 96.97087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200480000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 69.8, "quote_volume": 15.17452, "trades": 2, "taker_buy_volume": 22.9, "taker_buy_quote": 4.97846}, {"ts": 1771200540000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200600000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 781.8, "quote_volume": 170.19786, "trades": 2, "taker_buy_volume": 734.3, "taker_buy_quote": 159.85711}, {"ts": 1771200660000, "open": 0.2176, "high": 0.2176, "low": 0.2174, "close": 0.2174, "volume": 18988.9, "quote_volume": 4129.98789, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200720000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200780000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200840000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200900000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 1317.0, "quote_volume": 287.3694, "trades": 17, "taker_buy_volume": 1317.0, "taker_buy_quote": 287.3694}, {"ts": 1771200960000, "open": 0.2182, "high": 0.2184, "low": 0.2182, "close": 0.2184, "volume": 2600.8, "quote_volume": 568.00558, "trades": 3, "taker_buy_volume": 2600.8, "taker_buy_quote": 568.00558}, {"ts": 1771201020000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 470.7, "quote_volume": 102.84795, "trades": 1, "taker_buy_volume": 470.7, "taker_buy_quote": 102.84795}, {"ts": 1771201080000, "open": 0.2184, "high": 0.2187, "low": 0.2184, "close": 0.2187, "volume": 8214.8, "quote_volume": 1794.62618, "trades": 6, "taker_buy_volume": 8214.8, "taker_buy_quote": 1794.62618}, {"ts": 1771201140000, "open": 0.2186, "high": 0.2186, "low": 0.2181, "close": 0.2182, "volume": 39764.2, "quote_volume": 8685.8553, "trades": 37, "taker_buy_volume": 1054.2, "taker_buy_quote": 230.23728}, {"ts": 1771201200000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 717.5, "quote_volume": 156.415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201260000, "open": 0.2177, "high": 0.2177, "low": 0.2175, "close": 0.2176, "volume": 999.9, "quote_volume": 217.56118, "trades": 4, "taker_buy_volume": 203.5, "taker_buy_quote": 44.2816}, {"ts": 1771201320000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201380000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 64.1, "quote_volume": 13.92893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201440000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201500000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201560000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201620000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 205.4, "quote_volume": 44.6745, "trades": 5, "taker_buy_volume": 205.4, "taker_buy_quote": 44.6745}, {"ts": 1771201680000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201740000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 479.6, "quote_volume": 104.313, "trades": 1, "taker_buy_volume": 479.6, "taker_buy_quote": 104.313}, {"ts": 1771201800000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2173, "volume": 1524.5, "quote_volume": 331.37598, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201860000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201920000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 2008.0, "quote_volume": 437.15094, "trades": 15, "taker_buy_volume": 1477.7, "taker_buy_quote": 321.70463}, {"ts": 1771201980000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 524.4, "quote_volume": 114.26676, "trades": 1, "taker_buy_volume": 524.4, "taker_buy_quote": 114.26676}, {"ts": 1771202040000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202100000, "open": 0.2182, "high": 0.2183, "low": 0.2182, "close": 0.2183, "volume": 3250.2, "quote_volume": 709.46355, "trades": 6, "taker_buy_volume": 3250.2, "taker_buy_quote": 709.46355}, {"ts": 1771202160000, "open": 0.2182, "high": 0.2182, "low": 0.218, "close": 0.218, "volume": 2337.0, "quote_volume": 509.70472, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202220000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202280000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 39.2, "quote_volume": 8.53776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202340000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 699.9, "quote_volume": 152.29824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202400000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202460000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202520000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202580000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 505.3, "quote_volume": 109.95328, "trades": 1, "taker_buy_volume": 505.3, "taker_buy_quote": 109.95328}, {"ts": 1771202640000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 503.1, "quote_volume": 109.42425, "trades": 1, "taker_buy_volume": 503.1, "taker_buy_quote": 109.42425}, {"ts": 1771202700000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 1151.4, "quote_volume": 250.4295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202760000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202820000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 551.3, "quote_volume": 119.96288, "trades": 2, "taker_buy_volume": 551.3, "taker_buy_quote": 119.96288}, {"ts": 1771202880000, "open": 0.2179, "high": 0.2179, "low": 0.2178, "close": 0.2178, "volume": 553.0, "quote_volume": 120.49426, "trades": 2, "taker_buy_volume": 508.6, "taker_buy_quote": 110.82394}, {"ts": 1771202940000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 46.0, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 46.0, "taker_buy_quote": 10.0188}, {"ts": 1771203000000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 572.4, "quote_volume": 124.72596, "trades": 3, "taker_buy_volume": 572.4, "taker_buy_quote": 124.72596}, {"ts": 1771203060000, "open": 0.2181, "high": 0.2183, "low": 0.2181, "close": 0.2183, "volume": 821.6, "quote_volume": 179.28754, "trades": 2, "taker_buy_volume": 482.9, "taker_buy_quote": 105.41707}, {"ts": 1771203120000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 3283.9, "quote_volume": 716.87537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203180000, "open": 0.2181, "high": 0.2181, "low": 0.2179, "close": 0.2179, "volume": 7888.3, "quote_volume": 1719.7593, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203240000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 476.6, "quote_volume": 103.8988, "trades": 1, "taker_buy_volume": 476.6, "taker_buy_quote": 103.8988}, {"ts": 1771203300000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 651.7, "quote_volume": 142.0706, "trades": 1, "taker_buy_volume": 651.7, "taker_buy_quote": 142.0706}, {"ts": 1771203360000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203420000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 512.1, "quote_volume": 111.58659, "trades": 1, "taker_buy_volume": 512.1, "taker_buy_quote": 111.58659}, {"ts": 1771203480000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203540000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 734.3, "quote_volume": 160.0774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203600000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 546.6, "quote_volume": 119.10414, "trades": 1, "taker_buy_volume": 546.6, "taker_buy_quote": 119.10414}, {"ts": 1771203660000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.2179, "volume": 5172.1, "quote_volume": 1127.42101, "trades": 18, "taker_buy_volume": 4366.2, "taker_buy_quote": 951.73481}, {"ts": 1771203720000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 733.0, "quote_volume": 159.9406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203780000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 1561.0, "quote_volume": 340.84153, "trades": 6, "taker_buy_volume": 1222.8, "taker_buy_quote": 266.97865}, {"ts": 1771203840000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203900000, "open": 0.2186, "high": 0.2188, "low": 0.2186, "close": 0.2188, "volume": 5835.2, "quote_volume": 1276.08943, "trades": 4, "taker_buy_volume": 5835.2, "taker_buy_quote": 1276.08943}, {"ts": 1771203960000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 477.0, "quote_volume": 104.5107, "trades": 1, "taker_buy_volume": 477.0, "taker_buy_quote": 104.5107}, {"ts": 1771204020000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 491.5, "quote_volume": 107.58935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204080000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 491.3, "quote_volume": 107.54557, "trades": 1, "taker_buy_volume": 491.3, "taker_buy_quote": 107.54557}, {"ts": 1771204140000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 503.1, "quote_volume": 110.1789, "trades": 1, "taker_buy_volume": 503.1, "taker_buy_quote": 110.1789}, {"ts": 1771204200000, "open": 0.2192, "high": 0.2195, "low": 0.2192, "close": 0.2195, "volume": 4265.7, "quote_volume": 935.25227, "trades": 15, "taker_buy_volume": 4265.7, "taker_buy_quote": 935.25227}, {"ts": 1771204260000, "open": 0.2194, "high": 0.2194, "low": 0.2191, "close": 0.2191, "volume": 4277.1, "quote_volume": 937.65734, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204320000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 59.8, "quote_volume": 13.09022, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204380000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 344.2, "quote_volume": 75.2077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204440000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 482.0, "quote_volume": 105.2688, "trades": 1, "taker_buy_volume": 482.0, "taker_buy_quote": 105.2688}, {"ts": 1771204500000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 724.5, "quote_volume": 158.3757, "trades": 1, "taker_buy_volume": 724.5, "taker_buy_quote": 158.3757}, {"ts": 1771204560000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204620000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 30.0, "quote_volume": 6.564, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 6.564}, {"ts": 1771204680000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 734.3, "quote_volume": 160.51798, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 160.51798}, {"ts": 1771204740000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204800000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 345.0, "quote_volume": 75.417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204860000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 475.1, "quote_volume": 103.76184, "trades": 1, "taker_buy_volume": 475.1, "taker_buy_quote": 103.76184}, {"ts": 1771204920000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 734.3, "quote_volume": 160.44455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204980000, "open": 0.2183, "high": 0.2183, "low": 0.2181, "close": 0.2181, "volume": 3140.1, "quote_volume": 685.09345, "trades": 9, "taker_buy_volume": 554.0, "taker_buy_quote": 120.9382}, {"ts": 1771205040000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205100000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205160000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.218, "volume": 4280.0, "quote_volume": 933.14872, "trades": 6, "taker_buy_volume": 511.9, "taker_buy_quote": 111.64539}, {"ts": 1771205220000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205340000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 1704.2, "quote_volume": 371.10133, "trades": 9, "taker_buy_volume": 760.0, "taker_buy_quote": 165.45457}, {"ts": 1771205400000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 107.1, "quote_volume": 23.33709, "trades": 4, "taker_buy_volume": 107.1, "taker_buy_quote": 23.33709}, {"ts": 1771205460000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 1251.9, "quote_volume": 273.03939, "trades": 3, "taker_buy_volume": 517.6, "taker_buy_quote": 112.88856}, {"ts": 1771205520000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 476.1, "quote_volume": 103.69458, "trades": 1, "taker_buy_volume": 476.1, "taker_buy_quote": 103.69458}, {"ts": 1771205580000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 1257.5, "quote_volume": 273.75775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205640000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205700000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205760000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205820000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205880000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205940000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 2953.5, "quote_volume": 640.87742, "trades": 8, "taker_buy_volume": 565.5, "taker_buy_quote": 122.7135}, {"ts": 1771206000000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 4482.4, "quote_volume": 972.23256, "trades": 12, "taker_buy_volume": 4482.4, "taker_buy_quote": 972.23256}, {"ts": 1771206060000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206120000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206180000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 1043.8, "quote_volume": 226.58738, "trades": 7, "taker_buy_volume": 1043.8, "taker_buy_quote": 226.58738}, {"ts": 1771206240000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 491.3, "quote_volume": 106.75949, "trades": 2, "taker_buy_volume": 491.3, "taker_buy_quote": 106.75949}, {"ts": 1771206300000, "open": 0.2176, "high": 0.2176, "low": 0.2174, "close": 0.2174, "volume": 2492.0, "quote_volume": 541.97677, "trades": 8, "taker_buy_volume": 477.0, "taker_buy_quote": 103.7952}, {"ts": 1771206360000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206420000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 486.5, "quote_volume": 105.81375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206480000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206540000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 549.3, "quote_volume": 119.47275, "trades": 1, "taker_buy_volume": 549.3, "taker_buy_quote": 119.47275}, {"ts": 1771206600000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 45.9, "quote_volume": 9.97866, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 9.97866}, {"ts": 1771206660000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 988.1, "quote_volume": 214.71413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206720000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 613.7, "quote_volume": 133.29564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206780000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206840000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 493.6, "quote_volume": 107.25928, "trades": 1, "taker_buy_volume": 493.6, "taker_buy_quote": 107.25928}, {"ts": 1771206900000, "open": 0.2173, "high": 0.2175, "low": 0.2173, "close": 0.2175, "volume": 817.8, "quote_volume": 177.81072, "trades": 2, "taker_buy_volume": 817.8, "taker_buy_quote": 177.81072}, {"ts": 1771206960000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207020000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 1032.5, "quote_volume": 224.56875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207080000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 525.1, "quote_volume": 114.26176, "trades": 2, "taker_buy_volume": 525.1, "taker_buy_quote": 114.26176}, {"ts": 1771207140000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 503.4, "quote_volume": 109.53984, "trades": 2, "taker_buy_volume": 503.4, "taker_buy_quote": 109.53984}, {"ts": 1771207200000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207260000, "open": 0.2174, "high": 0.2174, "low": 0.2172, "close": 0.2172, "volume": 1255.6, "quote_volume": 272.82705, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207320000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 118.0, "quote_volume": 25.6532, "trades": 4, "taker_buy_volume": 118.0, "taker_buy_quote": 25.6532}, {"ts": 1771207380000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 493.8, "quote_volume": 107.45088, "trades": 1, "taker_buy_volume": 493.8, "taker_buy_quote": 107.45088}, {"ts": 1771207440000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2182, "volume": 3703.3, "quote_volume": 807.94454, "trades": 3, "taker_buy_volume": 2548.1, "taker_buy_quote": 555.99542}, {"ts": 1771207500000, "open": 0.2183, "high": 0.2184, "low": 0.218, "close": 0.2184, "volume": 33395.5, "quote_volume": 7288.91141, "trades": 39, "taker_buy_volume": 15055.5, "taker_buy_quote": 3287.09999}, {"ts": 1771207560000, "open": 0.2183, "high": 0.2183, "low": 0.2181, "close": 0.2181, "volume": 13526.1, "quote_volume": 2952.60077, "trades": 5, "taker_buy_volume": 734.3, "taker_buy_quote": 160.15083}, {"ts": 1771207620000, "open": 0.218, "high": 0.2181, "low": 0.218, "close": 0.2181, "volume": 1096.4, "quote_volume": 239.05141, "trades": 2, "taker_buy_volume": 1096.4, "taker_buy_quote": 239.05141}, {"ts": 1771207680000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207740000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207800000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207860000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207920000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207980000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208040000, "open": 0.218, "high": 0.2181, "low": 0.2178, "close": 0.2181, "volume": 20908.6, "quote_volume": 4556.58272, "trades": 18, "taker_buy_volume": 3988.0, "taker_buy_quote": 869.3001}, {"ts": 1771208100000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208160000, "open": 0.2182, "high": 0.2183, "low": 0.2182, "close": 0.2183, "volume": 799.7, "quote_volume": 174.52561, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 106.6998}, {"ts": 1771208220000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208280000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208340000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 1091.8, "quote_volume": 237.90322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208400000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208460000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208520000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 1224.9, "quote_volume": 266.46235, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 101.4016}, {"ts": 1771208580000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208640000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 162.6, "quote_volume": 35.38176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208700000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 537.5, "quote_volume": 116.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208760000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208820000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208880000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 1757.4, "quote_volume": 382.05876, "trades": 4, "taker_buy_volume": 504.0, "taker_buy_quote": 109.5696}, {"ts": 1771208940000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 324.4, "quote_volume": 70.45968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209000000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209060000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209120000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 523.8, "quote_volume": 113.97888, "trades": 1, "taker_buy_volume": 523.8, "taker_buy_quote": 113.97888}, {"ts": 1771209180000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 4603.2, "quote_volume": 1000.77743, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209240000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 734.3, "quote_volume": 159.63682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209300000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 1262.8, "quote_volume": 274.91156, "trades": 2, "taker_buy_volume": 734.3, "taker_buy_quote": 159.85711}, {"ts": 1771209360000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 1225.1, "quote_volume": 266.58176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209420000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 32.0, "quote_volume": 6.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209480000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 40.0, "quote_volume": 8.696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209540000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209600000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 42.0, "quote_volume": 9.1308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209660000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209720000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209780000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 479.8, "quote_volume": 104.40448, "trades": 2, "taker_buy_volume": 479.8, "taker_buy_quote": 104.40448}, {"ts": 1771209840000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 511.0, "quote_volume": 111.2958, "trades": 1, "taker_buy_volume": 511.0, "taker_buy_quote": 111.2958}, {"ts": 1771209900000, "open": 0.2178, "high": 0.2179, "low": 0.2178, "close": 0.2179, "volume": 1290.6, "quote_volume": 281.14831, "trades": 2, "taker_buy_volume": 556.3, "taker_buy_quote": 121.21777}, {"ts": 1771209960000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210020000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 1002.6, "quote_volume": 218.11697, "trades": 3, "taker_buy_volume": 514.7, "taker_buy_quote": 111.99872}, {"ts": 1771210080000, "open": 0.2173, "high": 0.2173, "low": 0.2171, "close": 0.2171, "volume": 3633.1, "quote_volume": 789.09324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210140000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210200000, "open": 0.2172, "high": 0.2173, "low": 0.2171, "close": 0.2173, "volume": 10176.4, "quote_volume": 2210.03114, "trades": 13, "taker_buy_volume": 1700.6, "taker_buy_quote": 369.53733}, {"ts": 1771210260000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210320000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 3673.3, "quote_volume": 798.20809, "trades": 16, "taker_buy_volume": 2933.8, "taker_buy_quote": 637.51474}, {"ts": 1771210380000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 59.8, "quote_volume": 12.98258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210440000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2199.3, "quote_volume": 477.2481, "trades": 1, "taker_buy_volume": 2199.3, "taker_buy_quote": 477.2481}, {"ts": 1771210500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 786.8, "quote_volume": 170.7356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210560000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 4837.4, "quote_volume": 1049.86266, "trades": 5, "taker_buy_volume": 4103.1, "taker_buy_quote": 890.44613}, {"ts": 1771210620000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 1719.6, "quote_volume": 373.55098, "trades": 3, "taker_buy_volume": 538.6, "taker_buy_quote": 117.03778}, {"ts": 1771210680000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210740000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 415.9, "quote_volume": 90.33348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210800000, "open": 0.2173, "high": 0.2174, "low": 0.2173, "close": 0.2174, "volume": 2466.1, "quote_volume": 535.92836, "trades": 52, "taker_buy_volume": 2017.8, "taker_buy_quote": 438.46794}, {"ts": 1771210860000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210920000, "open": 0.2172, "high": 0.2174, "low": 0.2172, "close": 0.2174, "volume": 1324.3, "quote_volume": 287.86682, "trades": 4, "taker_buy_volume": 306.6, "taker_buy_quote": 66.62418}, {"ts": 1771210980000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211040000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211100000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 2547.6, "quote_volume": 553.33872, "trades": 1, "taker_buy_volume": 2547.6, "taker_buy_quote": 553.33872}, {"ts": 1771211160000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 514.3, "quote_volume": 111.70596, "trades": 1, "taker_buy_volume": 514.3, "taker_buy_quote": 111.70596}, {"ts": 1771211220000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 239.3, "quote_volume": 51.99989, "trades": 2, "taker_buy_volume": 239.3, "taker_buy_quote": 51.99989}, {"ts": 1771211280000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2173, "volume": 1275.0, "quote_volume": 277.11208, "trades": 8, "taker_buy_volume": 545.8, "taker_buy_quote": 118.65692}, {"ts": 1771211340000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 1919.9, "quote_volume": 417.38626, "trades": 2, "taker_buy_volume": 1919.9, "taker_buy_quote": 417.38626}, {"ts": 1771211400000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211460000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 539.4, "quote_volume": 117.3195, "trades": 1, "taker_buy_volume": 539.4, "taker_buy_quote": 117.3195}, {"ts": 1771211520000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 490.0, "quote_volume": 106.575, "trades": 1, "taker_buy_volume": 490.0, "taker_buy_quote": 106.575}, {"ts": 1771211580000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 530.1, "quote_volume": 115.24374, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211640000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211700000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211760000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 481.5, "quote_volume": 104.6781, "trades": 1, "taker_buy_volume": 481.5, "taker_buy_quote": 104.6781}, {"ts": 1771211820000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211880000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211940000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 471.4, "quote_volume": 102.67092, "trades": 1, "taker_buy_volume": 471.4, "taker_buy_quote": 102.67092}, {"ts": 1771212000000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 350.3, "quote_volume": 76.26031, "trades": 2, "taker_buy_volume": 34.2, "taker_buy_quote": 7.44534}, {"ts": 1771212060000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 956.5, "quote_volume": 208.1344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212120000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212180000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2172, "volume": 3447.3, "quote_volume": 748.7513, "trades": 4, "taker_buy_volume": 2663.7, "taker_buy_quote": 578.55564}, {"ts": 1771212240000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 557.3, "quote_volume": 121.10129, "trades": 1, "taker_buy_volume": 557.3, "taker_buy_quote": 121.10129}, {"ts": 1771212300000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 1076.4, "quote_volume": 233.84888, "trades": 3, "taker_buy_volume": 1076.4, "taker_buy_quote": 233.84888}, {"ts": 1771212360000, "open": 0.2171, "high": 0.2171, "low": 0.2168, "close": 0.2168, "volume": 3566.0, "quote_volume": 773.13187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212420000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212480000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212540000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 783.3, "quote_volume": 169.89777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3065.3, "quote_volume": 665.1701, "trades": 3, "taker_buy_volume": 3065.3, "taker_buy_quote": 665.1701}, {"ts": 1771212660000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 198.3, "quote_volume": 43.0311, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212720000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 1526.5, "quote_volume": 330.80441, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212780000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 7837.0, "quote_volume": 1698.24791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212840000, "open": 0.2166, "high": 0.2169, "low": 0.2166, "close": 0.2169, "volume": 8169.2, "quote_volume": 1770.65613, "trades": 16, "taker_buy_volume": 8169.2, "taker_buy_quote": 1770.65613}, {"ts": 1771212900000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212960000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 504.0, "quote_volume": 109.2168, "trades": 1, "taker_buy_volume": 504.0, "taker_buy_quote": 109.2168}, {"ts": 1771213020000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 402.9, "quote_volume": 87.30843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213080000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213140000, "open": 0.2165, "high": 0.2168, "low": 0.2165, "close": 0.2166, "volume": 4855.3, "quote_volume": 1051.6406, "trades": 8, "taker_buy_volume": 4069.9, "taker_buy_quote": 881.52296}, {"ts": 1771213200000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213260000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 513.5, "quote_volume": 111.27545, "trades": 1, "taker_buy_volume": 513.5, "taker_buy_quote": 111.27545}, {"ts": 1771213320000, "open": 0.2166, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 2070.6, "quote_volume": 448.46376, "trades": 5, "taker_buy_volume": 502.2, "taker_buy_quote": 108.82674}, {"ts": 1771213380000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213440000, "open": 0.2167, "high": 0.217, "low": 0.2167, "close": 0.217, "volume": 7530.8, "quote_volume": 1633.01638, "trades": 11, "taker_buy_volume": 7530.8, "taker_buy_quote": 1633.01638}, {"ts": 1771213500000, "open": 0.217, "high": 0.217, "low": 0.2168, "close": 0.2168, "volume": 2654.1, "quote_volume": 575.80915, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213560000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213620000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213680000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213740000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213800000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 4095.3, "quote_volume": 889.49916, "trades": 4, "taker_buy_volume": 2856.8, "taker_buy_quote": 620.49696}, {"ts": 1771213860000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213920000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 944.8, "quote_volume": 205.30504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213980000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214040000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 652.2, "quote_volume": 141.65784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214100000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214160000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 704.9, "quote_volume": 153.03379, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214220000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214280000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214340000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214400000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 524.5, "quote_volume": 113.9214, "trades": 1, "taker_buy_volume": 524.5, "taker_buy_quote": 113.9214}, {"ts": 1771214460000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 3593.3, "quote_volume": 780.82409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214520000, "open": 0.2174, "high": 0.2176, "low": 0.2174, "close": 0.2176, "volume": 1311.7, "quote_volume": 285.27906, "trades": 4, "taker_buy_volume": 734.3, "taker_buy_quote": 159.63682}, {"ts": 1771214580000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214640000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 544.6, "quote_volume": 118.50496, "trades": 1, "taker_buy_volume": 544.6, "taker_buy_quote": 118.50496}, {"ts": 1771214700000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214760000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 1213.8, "quote_volume": 264.24426, "trades": 3, "taker_buy_volume": 1213.8, "taker_buy_quote": 264.24426}, {"ts": 1771214820000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 1386.9, "quote_volume": 301.65075, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214880000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 919.0, "quote_volume": 199.8825, "trades": 2, "taker_buy_volume": 919.0, "taker_buy_quote": 199.8825}, {"ts": 1771214940000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 1469.0, "quote_volume": 319.6544, "trades": 16, "taker_buy_volume": 734.7, "taker_buy_quote": 159.87072}, {"ts": 1771215000000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 494.5, "quote_volume": 107.6032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215060000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215120000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 469.6, "quote_volume": 102.138, "trades": 1, "taker_buy_volume": 469.6, "taker_buy_quote": 102.138}, {"ts": 1771215180000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 512.9, "quote_volume": 111.55575, "trades": 1, "taker_buy_volume": 512.9, "taker_buy_quote": 111.55575}, {"ts": 1771215240000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 501.3, "quote_volume": 109.08288, "trades": 1, "taker_buy_volume": 501.3, "taker_buy_quote": 109.08288}, {"ts": 1771215300000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 734.3, "quote_volume": 159.78368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215360000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 536.8, "quote_volume": 116.96872, "trades": 1, "taker_buy_volume": 536.8, "taker_buy_quote": 116.96872}, {"ts": 1771215420000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 2244.8, "quote_volume": 488.91744, "trades": 8, "taker_buy_volume": 1264.8, "taker_buy_quote": 275.47344}, {"ts": 1771215480000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215540000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 484.6, "quote_volume": 105.6428, "trades": 1, "taker_buy_volume": 484.6, "taker_buy_quote": 105.6428}, {"ts": 1771215600000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215660000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 516.3, "quote_volume": 112.70829, "trades": 2, "taker_buy_volume": 516.3, "taker_buy_quote": 112.70829}, {"ts": 1771215720000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 546.3, "quote_volume": 119.25729, "trades": 1, "taker_buy_volume": 546.3, "taker_buy_quote": 119.25729}, {"ts": 1771215780000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215840000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 547.4, "quote_volume": 119.6069, "trades": 1, "taker_buy_volume": 547.4, "taker_buy_quote": 119.6069}, {"ts": 1771215900000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 1544.5, "quote_volume": 337.3188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215960000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216020000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216080000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 531.7, "quote_volume": 116.12328, "trades": 1, "taker_buy_volume": 531.7, "taker_buy_quote": 116.12328}, {"ts": 1771216140000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216200000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 1222.5, "quote_volume": 266.994, "trades": 3, "taker_buy_volume": 488.2, "taker_buy_quote": 106.62288}, {"ts": 1771216260000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 2740.6, "quote_volume": 598.27298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216320000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216380000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 770.9, "quote_volume": 168.21038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2542.9, "quote_volume": 554.3522, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216500000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216560000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216620000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 502.8, "quote_volume": 109.56012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216680000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216740000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216800000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216860000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 543.0, "quote_volume": 118.374, "trades": 1, "taker_buy_volume": 543.0, "taker_buy_quote": 118.374}, {"ts": 1771216920000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 418.9, "quote_volume": 91.27831, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216980000, "open": 0.2179, "high": 0.2183, "low": 0.2179, "close": 0.2183, "volume": 6660.0, "quote_volume": 1451.91311, "trades": 22, "taker_buy_volume": 4911.7, "taker_buy_quote": 1070.6457}, {"ts": 1771217040000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217100000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217160000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 603.5, "quote_volume": 131.50265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217220000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217280000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217340000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 548.6, "quote_volume": 119.70452, "trades": 1, "taker_buy_volume": 548.6, "taker_buy_quote": 119.70452}, {"ts": 1771217400000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 32.3, "quote_volume": 7.04463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217460000, "open": 0.2184, "high": 0.2186, "low": 0.2184, "close": 0.2186, "volume": 2717.9, "quote_volume": 593.80676, "trades": 8, "taker_buy_volume": 1630.9, "taker_buy_quote": 356.18856}, {"ts": 1771217520000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 1384.5, "quote_volume": 302.51325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217580000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217640000, "open": 0.2186, "high": 0.2186, "low": 0.2185, "close": 0.2185, "volume": 2551.2, "quote_volume": 557.55973, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217700000, "open": 0.2185, "high": 0.2186, "low": 0.2184, "close": 0.2186, "volume": 5146.8, "quote_volume": 1124.65873, "trades": 7, "taker_buy_volume": 2291.0, "taker_buy_quote": 500.8126}, {"ts": 1771217760000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 248.7, "quote_volume": 54.39069, "trades": 5, "taker_buy_volume": 248.7, "taker_buy_quote": 54.39069}, {"ts": 1771217820000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 734.3, "quote_volume": 160.59141, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 160.59141}, {"ts": 1771217880000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 4870.2, "quote_volume": 1065.59976, "trades": 8, "taker_buy_volume": 4870.2, "taker_buy_quote": 1065.59976}, {"ts": 1771217940000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218000000, "open": 0.219, "high": 0.2192, "low": 0.219, "close": 0.2191, "volume": 1369.2, "quote_volume": 299.89731, "trades": 8, "taker_buy_volume": 992.2, "taker_buy_quote": 217.2918}, {"ts": 1771218060000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218120000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218180000, "open": 0.2182, "high": 0.2182, "low": 0.2177, "close": 0.2177, "volume": 9705.2, "quote_volume": 2114.81521, "trades": 21, "taker_buy_volume": 936.1, "taker_buy_quote": 204.11287}, {"ts": 1771218240000, "open": 0.2178, "high": 0.2178, "low": 0.2177, "close": 0.2177, "volume": 4736.7, "quote_volume": 1031.19901, "trades": 4, "taker_buy_volume": 194.2, "taker_buy_quote": 42.29676}, {"ts": 1771218300000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 1885.2, "quote_volume": 410.19645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218360000, "open": 0.2175, "high": 0.2179, "low": 0.2175, "close": 0.2178, "volume": 33379.6, "quote_volume": 7267.49114, "trades": 36, "taker_buy_volume": 18968.8, "taker_buy_quote": 4129.45513}, {"ts": 1771218420000, "open": 0.2177, "high": 0.2178, "low": 0.2176, "close": 0.2176, "volume": 3474.2, "quote_volume": 756.2325, "trades": 9, "taker_buy_volume": 1130.0, "taker_buy_quote": 246.04057}, {"ts": 1771218480000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218540000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218600000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218660000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 100.0, "quote_volume": 21.76, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218720000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 792.8, "quote_volume": 172.35472, "trades": 2, "taker_buy_volume": 258.6, "taker_buy_quote": 56.21964}, {"ts": 1771218780000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218840000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2173, "volume": 19426.2, "quote_volume": 4221.34104, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218900000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 197.9, "quote_volume": 42.96409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218960000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219020000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219080000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219140000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 937.4, "quote_volume": 203.32206, "trades": 2, "taker_buy_volume": 937.4, "taker_buy_quote": 203.32206}, {"ts": 1771219200000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 3457.0, "quote_volume": 749.8233, "trades": 2, "taker_buy_volume": 3457.0, "taker_buy_quote": 749.8233}, {"ts": 1771219260000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 1405.7, "quote_volume": 305.17747, "trades": 1, "taker_buy_volume": 1405.7, "taker_buy_quote": 305.17747}, {"ts": 1771219320000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219380000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 528.8, "quote_volume": 114.80248, "trades": 1, "taker_buy_volume": 528.8, "taker_buy_quote": 114.80248}, {"ts": 1771219440000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 756.0, "quote_volume": 163.7496, "trades": 5, "taker_buy_volume": 146.6, "taker_buy_quote": 31.75356}, {"ts": 1771219500000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219560000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2164, "volume": 2895.6, "quote_volume": 626.53441, "trades": 4, "taker_buy_volume": 544.4, "taker_buy_quote": 117.80816}, {"ts": 1771219620000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219680000, "open": 0.2163, "high": 0.2168, "low": 0.2163, "close": 0.2168, "volume": 9425.0, "quote_volume": 2041.32466, "trades": 10, "taker_buy_volume": 9393.0, "taker_buy_quote": 2034.40306}, {"ts": 1771219740000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 188.6, "quote_volume": 40.85076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219800000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 128.0, "quote_volume": 27.7888, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 27.7888}, {"ts": 1771219860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 34.2, "quote_volume": 7.4214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219920000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 1183.2, "quote_volume": 256.92305, "trades": 3, "taker_buy_volume": 503.3, "taker_buy_quote": 109.31676}, {"ts": 1771219980000, "open": 0.2171, "high": 0.2173, "low": 0.2171, "close": 0.2172, "volume": 6030.4, "quote_volume": 1309.86498, "trades": 16, "taker_buy_volume": 3032.8, "taker_buy_quote": 658.69725}, {"ts": 1771220040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 912.1, "quote_volume": 197.9257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 692.2, "quote_volume": 150.2074, "trades": 1, "taker_buy_volume": 692.2, "taker_buy_quote": 150.2074}, {"ts": 1771220160000, "open": 0.2169, "high": 0.2169, "low": 0.2167, "close": 0.2167, "volume": 1399.6, "quote_volume": 303.41692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220220000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 2122.1, "quote_volume": 459.43465, "trades": 2, "taker_buy_volume": 2122.1, "taker_buy_quote": 459.43465}, {"ts": 1771220280000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220340000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 6719.0, "quote_volume": 1455.29703, "trades": 5, "taker_buy_volume": 6719.0, "taker_buy_quote": 1455.29703}, {"ts": 1771220400000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 745.1, "quote_volume": 161.38866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220460000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 780.3, "quote_volume": 169.24707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220520000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 535.9, "quote_volume": 116.2903, "trades": 1, "taker_buy_volume": 535.9, "taker_buy_quote": 116.2903}, {"ts": 1771220580000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 765.7, "quote_volume": 166.08033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220640000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220700000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 4991.2, "quote_volume": 1083.38914, "trades": 3, "taker_buy_volume": 4991.2, "taker_buy_quote": 1083.38914}, {"ts": 1771220760000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 525.3, "quote_volume": 114.09516, "trades": 1, "taker_buy_volume": 525.3, "taker_buy_quote": 114.09516}, {"ts": 1771220820000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220880000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220940000, "open": 0.2172, "high": 0.2172, "low": 0.217, "close": 0.217, "volume": 4031.5, "quote_volume": 875.34126, "trades": 17, "taker_buy_volume": 2161.7, "taker_buy_quote": 469.30507}, {"ts": 1771221000000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 494.5, "quote_volume": 107.35595, "trades": 1, "taker_buy_volume": 494.5, "taker_buy_quote": 107.35595}, {"ts": 1771221060000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221120000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 32.0, "quote_volume": 6.9408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221180000, "open": 0.2171, "high": 0.2172, "low": 0.2171, "close": 0.2172, "volume": 645.5, "quote_volume": 140.14146, "trades": 3, "taker_buy_volume": 645.5, "taker_buy_quote": 140.14146}, {"ts": 1771221240000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 549.2, "quote_volume": 119.39608, "trades": 1, "taker_buy_volume": 549.2, "taker_buy_quote": 119.39608}, {"ts": 1771221300000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221360000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 555.7, "quote_volume": 120.80918, "trades": 1, "taker_buy_volume": 555.7, "taker_buy_quote": 120.80918}, {"ts": 1771221420000, "open": 0.2174, "high": 0.2174, "low": 0.2172, "close": 0.2172, "volume": 2062.8, "quote_volume": 448.2189, "trades": 5, "taker_buy_volume": 504.0, "taker_buy_quote": 109.5696}, {"ts": 1771221480000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221540000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 1988.0, "quote_volume": 431.5948, "trades": 2, "taker_buy_volume": 1988.0, "taker_buy_quote": 431.5948}, {"ts": 1771221600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 734.3, "quote_volume": 159.3431, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 159.3431}, {"ts": 1771221660000, "open": 0.2171, "high": 0.2173, "low": 0.2171, "close": 0.2172, "volume": 2907.9, "quote_volume": 631.42507, "trades": 4, "taker_buy_volume": 2508.3, "taker_buy_quote": 544.63195}, {"ts": 1771221720000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 2529.4, "quote_volume": 549.63862, "trades": 7, "taker_buy_volume": 2529.4, "taker_buy_quote": 549.63862}, {"ts": 1771221780000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221840000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 32.0, "quote_volume": 6.9568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221900000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 637.8, "quote_volume": 138.78528, "trades": 5, "taker_buy_volume": 637.8, "taker_buy_quote": 138.78528}, {"ts": 1771221960000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 704.6, "quote_volume": 153.39142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222020000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222080000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222140000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222200000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 246.4, "quote_volume": 53.592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222260000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 1009.5, "quote_volume": 219.4653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222320000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 514.0, "quote_volume": 111.7436, "trades": 1, "taker_buy_volume": 514.0, "taker_buy_quote": 111.7436}, {"ts": 1771222380000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 997.3, "quote_volume": 216.81302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222440000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 530.4, "quote_volume": 115.25592, "trades": 1, "taker_buy_volume": 530.4, "taker_buy_quote": 115.25592}, {"ts": 1771222500000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 2003.9, "quote_volume": 435.64786, "trades": 3, "taker_buy_volume": 2003.9, "taker_buy_quote": 435.64786}, {"ts": 1771222560000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 505.4, "quote_volume": 109.87396, "trades": 1, "taker_buy_volume": 505.4, "taker_buy_quote": 109.87396}, {"ts": 1771222620000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 541.8, "quote_volume": 117.78732, "trades": 1, "taker_buy_volume": 541.8, "taker_buy_quote": 117.78732}, {"ts": 1771222680000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222740000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 1482.1, "quote_volume": 322.25427, "trades": 4, "taker_buy_volume": 490.0, "taker_buy_quote": 106.575}, {"ts": 1771222800000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 2546.9, "quote_volume": 553.44137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222860000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222920000, "open": 0.2169, "high": 0.2171, "low": 0.2169, "close": 0.2171, "volume": 3824.7, "quote_volume": 830.29034, "trades": 6, "taker_buy_volume": 3577.2, "taker_buy_quote": 776.60759}, {"ts": 1771222980000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223040000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223100000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223160000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 829.0, "quote_volume": 180.1417, "trades": 2, "taker_buy_volume": 829.0, "taker_buy_quote": 180.1417}, {"ts": 1771223220000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223280000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 705.1, "quote_volume": 153.42976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223340000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 523.6, "quote_volume": 113.93536, "trades": 1, "taker_buy_volume": 523.6, "taker_buy_quote": 113.93536}, {"ts": 1771223400000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223460000, "open": 0.2182, "high": 0.2186, "low": 0.2182, "close": 0.2185, "volume": 18389.2, "quote_volume": 4015.97053, "trades": 42, "taker_buy_volume": 13114.0, "taker_buy_quote": 2864.23154}, {"ts": 1771223520000, "open": 0.2187, "high": 0.219, "low": 0.2186, "close": 0.219, "volume": 11000.4, "quote_volume": 2407.41889, "trades": 19, "taker_buy_volume": 6559.8, "taker_buy_quote": 1435.84547}, {"ts": 1771223580000, "open": 0.2191, "high": 0.2191, "low": 0.219, "close": 0.2191, "volume": 3576.6, "quote_volume": 783.52792, "trades": 22, "taker_buy_volume": 1242.4, "taker_buy_quote": 272.20984}, {"ts": 1771223640000, "open": 0.2191, "high": 0.2191, "low": 0.2189, "close": 0.2189, "volume": 9384.3, "quote_volume": 2055.00061, "trades": 10, "taker_buy_volume": 734.3, "taker_buy_quote": 160.88513}, {"ts": 1771223700000, "open": 0.2189, "high": 0.2192, "low": 0.2189, "close": 0.2192, "volume": 1511.1, "quote_volume": 331.01283, "trades": 3, "taker_buy_volume": 734.3, "taker_buy_quote": 160.73827}, {"ts": 1771223760000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223820000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223880000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.219, "volume": 3664.8, "quote_volume": 802.51777, "trades": 5, "taker_buy_volume": 3664.8, "taker_buy_quote": 802.51777}, {"ts": 1771223940000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 578.6, "quote_volume": 126.88698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224000000, "open": 0.2193, "high": 0.2193, "low": 0.2192, "close": 0.2192, "volume": 2459.7, "quote_volume": 539.21222, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224060000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 897.3, "quote_volume": 196.59843, "trades": 2, "taker_buy_volume": 897.3, "taker_buy_quote": 196.59843}, {"ts": 1771224120000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 236.1, "quote_volume": 51.72951, "trades": 1, "taker_buy_volume": 236.1, "taker_buy_quote": 51.72951}, {"ts": 1771224180000, "open": 0.2192, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 1248.1, "quote_volume": 273.6349, "trades": 2, "taker_buy_volume": 1248.1, "taker_buy_quote": 273.6349}, {"ts": 1771224240000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224300000, "open": 0.2194, "high": 0.2195, "low": 0.2194, "close": 0.2194, "volume": 1118.7, "quote_volume": 245.4874, "trades": 3, "taker_buy_volume": 481.9, "taker_buy_quote": 105.77348}, {"ts": 1771224360000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 466.1, "quote_volume": 102.30895, "trades": 2, "taker_buy_volume": 466.1, "taker_buy_quote": 102.30895}, {"ts": 1771224420000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 911.7, "quote_volume": 200.02698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224480000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 1048.3, "quote_volume": 229.89219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224540000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 4170.9, "quote_volume": 913.84419, "trades": 12, "taker_buy_volume": 2128.5, "taker_buy_quote": 466.35435}, {"ts": 1771224600000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 1576.7, "quote_volume": 345.5284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224660000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 82.0, "quote_volume": 17.9744, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 17.9744}, {"ts": 1771224720000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224780000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 550.7, "quote_volume": 120.71344, "trades": 1, "taker_buy_volume": 550.7, "taker_buy_quote": 120.71344}, {"ts": 1771224840000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224900000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 491.5, "quote_volume": 107.8351, "trades": 1, "taker_buy_volume": 491.5, "taker_buy_quote": 107.8351}, {"ts": 1771224960000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 497.8, "quote_volume": 109.21732, "trades": 1, "taker_buy_volume": 497.8, "taker_buy_quote": 109.21732}, {"ts": 1771225020000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 1223.7, "quote_volume": 268.35741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225080000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 439.8, "quote_volume": 96.44814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225140000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225200000, "open": 0.2192, "high": 0.2192, "low": 0.219, "close": 0.219, "volume": 1055.6, "quote_volume": 231.24636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225320000, "open": 0.2187, "high": 0.2187, "low": 0.2185, "close": 0.2185, "volume": 2421.9, "quote_volume": 529.3217, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225380000, "open": 0.2185, "high": 0.2186, "low": 0.2185, "close": 0.2186, "volume": 2792.0, "quote_volume": 610.08044, "trades": 3, "taker_buy_volume": 2792.0, "taker_buy_quote": 610.08044}, {"ts": 1771225440000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 8526.9, "quote_volume": 1863.12765, "trades": 40, "taker_buy_volume": 1114.3, "taker_buy_quote": 243.47455}, {"ts": 1771225500000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225560000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225620000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2272.6, "quote_volume": 497.6994, "trades": 3, "taker_buy_volume": 2272.6, "taker_buy_quote": 497.6994}, {"ts": 1771225680000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225740000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 30.8, "quote_volume": 6.74828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225800000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 846.0, "quote_volume": 185.3586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225860000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225920000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.219, "volume": 3278.4, "quote_volume": 717.73047, "trades": 11, "taker_buy_volume": 3278.4, "taker_buy_quote": 717.73047}, {"ts": 1771225980000, "open": 0.2191, "high": 0.2192, "low": 0.2191, "close": 0.2192, "volume": 2265.7, "quote_volume": 496.46827, "trades": 2, "taker_buy_volume": 2265.7, "taker_buy_quote": 496.46827}, {"ts": 1771226040000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226100000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226160000, "open": 0.2193, "high": 0.2194, "low": 0.2193, "close": 0.2194, "volume": 1813.8, "quote_volume": 397.81319, "trades": 6, "taker_buy_volume": 1079.5, "taker_buy_quote": 236.7812}, {"ts": 1771226220000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 510.5, "quote_volume": 112.0037, "trades": 1, "taker_buy_volume": 510.5, "taker_buy_quote": 112.0037}, {"ts": 1771226280000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 560.3, "quote_volume": 122.81776, "trades": 1, "taker_buy_volume": 560.3, "taker_buy_quote": 122.81776}, {"ts": 1771226340000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 370.0, "quote_volume": 81.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226400000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226460000, "open": 0.2189, "high": 0.2189, "low": 0.2187, "close": 0.2187, "volume": 71.3, "quote_volume": 15.59877, "trades": 2, "taker_buy_volume": 27.3, "taker_buy_quote": 5.97597}, {"ts": 1771226520000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 518.4, "quote_volume": 113.42592, "trades": 1, "taker_buy_volume": 518.4, "taker_buy_quote": 113.42592}, {"ts": 1771226580000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226640000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.219, "volume": 764.3, "quote_volume": 167.35534, "trades": 7, "taker_buy_volume": 764.3, "taker_buy_quote": 167.35534}, {"ts": 1771226700000, "open": 0.2191, "high": 0.2195, "low": 0.2191, "close": 0.2195, "volume": 1436.1, "quote_volume": 315.10671, "trades": 3, "taker_buy_volume": 1436.1, "taker_buy_quote": 315.10671}, {"ts": 1771226760000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226820000, "open": 0.2193, "high": 0.2193, "low": 0.2192, "close": 0.2192, "volume": 4541.0, "quote_volume": 995.7159, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226880000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 696.6, "quote_volume": 152.5554, "trades": 1, "taker_buy_volume": 696.6, "taker_buy_quote": 152.5554}, {"ts": 1771226940000, "open": 0.219, "high": 0.219, "low": 0.2189, "close": 0.2189, "volume": 1341.7, "quote_volume": 293.75275, "trades": 2, "taker_buy_volume": 546.2, "taker_buy_quote": 119.6178}, {"ts": 1771227000000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 3553.4, "quote_volume": 777.83926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227060000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227120000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227180000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227240000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 218.1, "quote_volume": 47.85114, "trades": 6, "taker_buy_volume": 218.1, "taker_buy_quote": 47.85114}, {"ts": 1771227300000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 39.9, "quote_volume": 8.75805, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 8.75805}, {"ts": 1771227360000, "open": 0.2196, "high": 0.2197, "low": 0.2196, "close": 0.2196, "volume": 1080.9, "quote_volume": 237.44564, "trades": 4, "taker_buy_volume": 33.0, "taker_buy_quote": 7.2468}, {"ts": 1771227420000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227480000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 520.8, "quote_volume": 114.36768, "trades": 1, "taker_buy_volume": 520.8, "taker_buy_quote": 114.36768}, {"ts": 1771227540000, "open": 0.2194, "high": 0.2194, "low": 0.2191, "close": 0.2191, "volume": 1663.7, "quote_volume": 364.67906, "trades": 4, "taker_buy_volume": 488.8, "taker_buy_quote": 107.24272}, {"ts": 1771227600000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 1433.1, "quote_volume": 313.53419, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227660000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 295.9, "quote_volume": 64.65415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227720000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227780000, "open": 0.2186, "high": 0.2188, "low": 0.2186, "close": 0.2188, "volume": 12038.2, "quote_volume": 2633.20111, "trades": 31, "taker_buy_volume": 10302.2, "taker_buy_quote": 2253.36431}, {"ts": 1771227840000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 1099.9, "quote_volume": 240.65812, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227900000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227960000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228020000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228080000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 388.0, "quote_volume": 84.8944, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 84.8944}, {"ts": 1771228140000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228200000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 499.0, "quote_volume": 109.1812, "trades": 1, "taker_buy_volume": 499.0, "taker_buy_quote": 109.1812}, {"ts": 1771228260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 469.4, "quote_volume": 102.7986, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228320000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228380000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 331.9, "quote_volume": 72.71929, "trades": 1, "taker_buy_volume": 331.9, "taker_buy_quote": 72.71929}, {"ts": 1771228440000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 462.1, "quote_volume": 101.1999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228500000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228560000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 489.8, "quote_volume": 107.21722, "trades": 1, "taker_buy_volume": 489.8, "taker_buy_quote": 107.21722}, {"ts": 1771228620000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228680000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228740000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228800000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 451.5, "quote_volume": 98.8785, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228860000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228920000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 207.1, "quote_volume": 45.39632, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 45.39632}, {"ts": 1771228980000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229040000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 518.4, "quote_volume": 113.73696, "trades": 1, "taker_buy_volume": 518.4, "taker_buy_quote": 113.73696}, {"ts": 1771229100000, "open": 0.2195, "high": 0.2198, "low": 0.2195, "close": 0.2198, "volume": 254.0, "quote_volume": 55.81984, "trades": 2, "taker_buy_volume": 31.2, "taker_buy_quote": 6.8484}, {"ts": 1771229160000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229220000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 955.0, "quote_volume": 209.909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229280000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229340000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229400000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 503.3, "quote_volume": 110.67567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229460000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229520000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229580000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229640000, "open": 0.2193, "high": 0.2194, "low": 0.2193, "close": 0.2194, "volume": 1221.0, "quote_volume": 267.83896, "trades": 2, "taker_buy_volume": 484.4, "taker_buy_quote": 106.22892}, {"ts": 1771229700000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 174.9, "quote_volume": 38.36432, "trades": 2, "taker_buy_volume": 87.5, "taker_buy_quote": 19.1975}, {"ts": 1771229760000, "open": 0.2195, "high": 0.2198, "low": 0.2194, "close": 0.2196, "volume": 11607.6, "quote_volume": 2549.24677, "trades": 23, "taker_buy_volume": 4614.6, "taker_buy_quote": 1013.99041}, {"ts": 1771229820000, "open": 0.2196, "high": 0.2198, "low": 0.2196, "close": 0.2198, "volume": 2282.5, "quote_volume": 501.49407, "trades": 10, "taker_buy_volume": 2282.5, "taker_buy_quote": 501.49407}, {"ts": 1771229880000, "open": 0.22, "high": 0.2201, "low": 0.2199, "close": 0.2199, "volume": 5046.5, "quote_volume": 1110.34472, "trades": 9, "taker_buy_volume": 4000.0, "taker_buy_quote": 880.13937}, {"ts": 1771229940000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 143.9, "quote_volume": 31.658, "trades": 1, "taker_buy_volume": 143.9, "taker_buy_quote": 31.658}, {"ts": 1771230000000, "open": 0.2201, "high": 0.2205, "low": 0.2201, "close": 0.2203, "volume": 15650.1, "quote_volume": 3447.62827, "trades": 43, "taker_buy_volume": 10694.0, "taker_buy_quote": 2355.81923}, {"ts": 1771230060000, "open": 0.2205, "high": 0.2208, "low": 0.2205, "close": 0.2207, "volume": 7065.3, "quote_volume": 1558.71311, "trades": 13, "taker_buy_volume": 7012.0, "taker_buy_quote": 1546.9498}, {"ts": 1771230120000, "open": 0.2207, "high": 0.2208, "low": 0.2207, "close": 0.2207, "volume": 4414.2, "quote_volume": 974.31755, "trades": 7, "taker_buy_volume": 3984.0, "taker_buy_quote": 879.37241}, {"ts": 1771230180000, "open": 0.2207, "high": 0.2208, "low": 0.2205, "close": 0.2207, "volume": 7709.4, "quote_volume": 1701.48047, "trades": 17, "taker_buy_volume": 6935.0, "taker_buy_quote": 1530.72527}, {"ts": 1771230240000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 477.6, "quote_volume": 105.40632, "trades": 1, "taker_buy_volume": 477.6, "taker_buy_quote": 105.40632}, {"ts": 1771230300000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 921.6, "quote_volume": 203.30496, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230360000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230420000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230480000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 519.5, "quote_volume": 114.65365, "trades": 1, "taker_buy_volume": 519.5, "taker_buy_quote": 114.65365}, {"ts": 1771230540000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 453.1, "quote_volume": 99.99917, "trades": 1, "taker_buy_volume": 453.1, "taker_buy_quote": 99.99917}, {"ts": 1771230600000, "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2207, "volume": 1294.0, "quote_volume": 285.6658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230660000, "open": 0.2208, "high": 0.2208, "low": 0.2205, "close": 0.2205, "volume": 3379.3, "quote_volume": 745.61644, "trades": 25, "taker_buy_volume": 535.7, "taker_buy_quote": 118.22899}, {"ts": 1771230720000, "open": 0.2204, "high": 0.2204, "low": 0.2202, "close": 0.2203, "volume": 2514.5, "quote_volume": 553.96345, "trades": 10, "taker_buy_volume": 1582.0, "taker_buy_quote": 348.4562}, {"ts": 1771230780000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 813.5, "quote_volume": 179.1327, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230840000, "open": 0.2206, "high": 0.2208, "low": 0.2206, "close": 0.2208, "volume": 3992.0, "quote_volume": 880.98734, "trades": 7, "taker_buy_volume": 3992.0, "taker_buy_quote": 880.98734}, {"ts": 1771230900000, "open": 0.2206, "high": 0.2206, "low": 0.2202, "close": 0.2202, "volume": 2109.8, "quote_volume": 464.95776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230960000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231020000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 774.8, "quote_volume": 170.76592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231080000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231140000, "open": 0.2202, "high": 0.2202, "low": 0.22, "close": 0.22, "volume": 807.3, "quote_volume": 177.65052, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231200000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 3323.2, "quote_volume": 731.43632, "trades": 3, "taker_buy_volume": 2588.9, "taker_buy_quote": 569.81689}, {"ts": 1771231260000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 337.0, "quote_volume": 74.1737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231320000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231380000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231440000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231500000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 615.7, "quote_volume": 135.454, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231560000, "open": 0.22, "high": 0.22, "low": 0.2196, "close": 0.2196, "volume": 3212.7, "quote_volume": 705.73431, "trades": 15, "taker_buy_volume": 1662.0, "taker_buy_quote": 365.1147}, {"ts": 1771231620000, "open": 0.2197, "high": 0.2199, "low": 0.2197, "close": 0.2199, "volume": 4960.7, "quote_volume": 1090.40305, "trades": 4, "taker_buy_volume": 4960.7, "taker_buy_quote": 1090.40305}, {"ts": 1771231680000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231740000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 734.3, "quote_volume": 161.61943, "trades": 2, "taker_buy_volume": 734.3, "taker_buy_quote": 161.61943}, {"ts": 1771231800000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 2769.0, "quote_volume": 608.9031, "trades": 2, "taker_buy_volume": 2769.0, "taker_buy_quote": 608.9031}, {"ts": 1771231860000, "open": 0.2199, "high": 0.2201, "low": 0.2198, "close": 0.2201, "volume": 6390.5, "quote_volume": 1405.1657, "trades": 18, "taker_buy_volume": 3294.5, "taker_buy_quote": 724.38712}, {"ts": 1771231920000, "open": 0.2203, "high": 0.2204, "low": 0.2203, "close": 0.2204, "volume": 9081.3, "quote_volume": 2001.09434, "trades": 16, "taker_buy_volume": 8306.1, "taker_buy_quote": 1830.31778}, {"ts": 1771231980000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232040000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232100000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232160000, "open": 0.2203, "high": 0.2205, "low": 0.2203, "close": 0.2205, "volume": 4548.2, "quote_volume": 1002.32584, "trades": 30, "taker_buy_volume": 3891.6, "taker_buy_quote": 857.67686}, {"ts": 1771232220000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 332.4, "quote_volume": 73.26096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232280000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 1636.0, "quote_volume": 360.4108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232340000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 250.9, "quote_volume": 55.24818, "trades": 1, "taker_buy_volume": 250.9, "taker_buy_quote": 55.24818}, {"ts": 1771232400000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232460000, "open": 0.2202, "high": 0.2202, "low": 0.2201, "close": 0.2202, "volume": 1970.8, "quote_volume": 433.89673, "trades": 12, "taker_buy_volume": 1236.5, "taker_buy_quote": 272.20387}, {"ts": 1771232520000, "open": 0.2202, "high": 0.2211, "low": 0.2202, "close": 0.2206, "volume": 47560.4, "quote_volume": 10494.5993, "trades": 119, "taker_buy_volume": 38033.7, "taker_buy_quote": 8391.96865}, {"ts": 1771232580000, "open": 0.2208, "high": 0.2208, "low": 0.2205, "close": 0.2207, "volume": 15474.7, "quote_volume": 3414.31675, "trades": 47, "taker_buy_volume": 6299.4, "taker_buy_quote": 1390.35098}, {"ts": 1771232640000, "open": 0.2208, "high": 0.2214, "low": 0.2206, "close": 0.2212, "volume": 27633.8, "quote_volume": 6109.77302, "trades": 58, "taker_buy_volume": 21174.0, "taker_buy_quote": 4681.97763}, {"ts": 1771232700000, "open": 0.2213, "high": 0.2213, "low": 0.2207, "close": 0.2207, "volume": 23194.1, "quote_volume": 5124.89744, "trades": 86, "taker_buy_volume": 8117.3, "taker_buy_quote": 1796.35849}, {"ts": 1771232760000, "open": 0.2207, "high": 0.2207, "low": 0.2206, "close": 0.2206, "volume": 802.0, "quote_volume": 176.92797, "trades": 2, "taker_buy_volume": 734.3, "taker_buy_quote": 161.98658}, {"ts": 1771232820000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 72.2, "quote_volume": 15.94176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232880000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232940000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233000000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233060000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 626.7, "quote_volume": 138.06201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233120000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233180000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233240000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 203.9, "quote_volume": 44.98034, "trades": 1, "taker_buy_volume": 203.9, "taker_buy_quote": 44.98034}, {"ts": 1771233300000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 557.2, "quote_volume": 122.80688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233360000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233420000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233480000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 58.9, "quote_volume": 12.958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233540000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233600000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233660000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 426.7, "quote_volume": 93.95934, "trades": 1, "taker_buy_volume": 426.7, "taker_buy_quote": 93.95934}, {"ts": 1771233720000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233780000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 492.3, "quote_volume": 108.35523, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233840000, "open": 0.22, "high": 0.2201, "low": 0.22, "close": 0.2201, "volume": 1210.4, "quote_volume": 266.33561, "trades": 2, "taker_buy_volume": 1210.4, "taker_buy_quote": 266.33561}, {"ts": 1771233900000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 958.5, "quote_volume": 210.96585, "trades": 8, "taker_buy_volume": 958.5, "taker_buy_quote": 210.96585}, {"ts": 1771233960000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 524.7, "quote_volume": 115.59141, "trades": 1, "taker_buy_volume": 524.7, "taker_buy_quote": 115.59141}, {"ts": 1771234020000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 1317.8, "quote_volume": 290.49693, "trades": 2, "taker_buy_volume": 1317.8, "taker_buy_quote": 290.49693}, {"ts": 1771234080000, "open": 0.2207, "high": 0.2207, "low": 0.2206, "close": 0.2206, "volume": 3487.0, "quote_volume": 769.3415, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234140000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234200000, "open": 0.2202, "high": 0.2205, "low": 0.2202, "close": 0.2205, "volume": 4975.0, "quote_volume": 1096.439, "trades": 14, "taker_buy_volume": 3969.3, "taker_buy_quote": 874.68215}, {"ts": 1771234260000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 3580.2, "quote_volume": 789.36067, "trades": 3, "taker_buy_volume": 3580.2, "taker_buy_quote": 789.36067}, {"ts": 1771234320000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234380000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234440000, "open": 0.2209, "high": 0.2213, "low": 0.2209, "close": 0.2213, "volume": 4772.2, "quote_volume": 1055.13374, "trades": 16, "taker_buy_volume": 4772.2, "taker_buy_quote": 1055.13374}, {"ts": 1771234500000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 993.8, "quote_volume": 219.92794, "trades": 2, "taker_buy_volume": 483.3, "taker_buy_quote": 106.95429}, {"ts": 1771234560000, "open": 0.2214, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 2574.3, "quote_volume": 569.92602, "trades": 6, "taker_buy_volume": 734.3, "taker_buy_quote": 162.57402}, {"ts": 1771234620000, "open": 0.2214, "high": 0.2216, "low": 0.2213, "close": 0.2214, "volume": 7714.2, "quote_volume": 1708.46384, "trades": 13, "taker_buy_volume": 2202.9, "taker_buy_quote": 487.79549}, {"ts": 1771234680000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234740000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 822.3, "quote_volume": 182.46301, "trades": 2, "taker_buy_volume": 822.3, "taker_buy_quote": 182.46301}, {"ts": 1771234800000, "open": 0.2219, "high": 0.2221, "low": 0.2219, "close": 0.2221, "volume": 2591.3, "quote_volume": 575.35719, "trades": 7, "taker_buy_volume": 1501.6, "taker_buy_quote": 333.3585}, {"ts": 1771234860000, "open": 0.222, "high": 0.222, "low": 0.2218, "close": 0.2218, "volume": 720.6, "quote_volume": 159.88816, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234920000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234980000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235040000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235100000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 2625.5, "quote_volume": 582.83157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235160000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 2042.9, "quote_volume": 453.90876, "trades": 7, "taker_buy_volume": 739.8, "taker_buy_quote": 164.38356}, {"ts": 1771235220000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 1021.4, "quote_volume": 226.85294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235280000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235340000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235400000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 734.3, "quote_volume": 162.94117, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 162.94117}, {"ts": 1771235460000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235520000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 1035.9, "quote_volume": 230.25698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235580000, "open": 0.2222, "high": 0.2222, "low": 0.2219, "close": 0.2219, "volume": 2156.1, "quote_volume": 478.8194, "trades": 5, "taker_buy_volume": 734.3, "taker_buy_quote": 163.16146}, {"ts": 1771235640000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235700000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235760000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 535.3, "quote_volume": 118.72954, "trades": 1, "taker_buy_volume": 535.3, "taker_buy_quote": 118.72954}, {"ts": 1771235820000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 506.2, "quote_volume": 112.32578, "trades": 1, "taker_buy_volume": 506.2, "taker_buy_quote": 112.32578}, {"ts": 1771235880000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3000.0, "quote_volume": 666.0, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 666.0}, {"ts": 1771235940000, "open": 0.222, "high": 0.2221, "low": 0.2219, "close": 0.2221, "volume": 6233.8, "quote_volume": 1383.97134, "trades": 16, "taker_buy_volume": 3728.1, "taker_buy_quote": 827.80965}, {"ts": 1771236000000, "open": 0.2221, "high": 0.2222, "low": 0.222, "close": 0.2222, "volume": 5979.0, "quote_volume": 1327.90402, "trades": 30, "taker_buy_volume": 4399.4, "taker_buy_quote": 977.19982}, {"ts": 1771236060000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2221, "volume": 3093.7, "quote_volume": 687.29875, "trades": 11, "taker_buy_volume": 2416.9, "taker_buy_quote": 536.96175}, {"ts": 1771236120000, "open": 0.222, "high": 0.222, "low": 0.2218, "close": 0.2218, "volume": 3336.5, "quote_volume": 740.18875, "trades": 13, "taker_buy_volume": 1948.8, "taker_buy_quote": 432.24384}, {"ts": 1771236180000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236240000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236300000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236360000, "open": 0.2216, "high": 0.2216, "low": 0.2215, "close": 0.2215, "volume": 566.5, "quote_volume": 125.50337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236420000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 146.6, "quote_volume": 32.48656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236480000, "open": 0.2218, "high": 0.2218, "low": 0.2217, "close": 0.2217, "volume": 1550.0, "quote_volume": 343.7125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236540000, "open": 0.2219, "high": 0.222, "low": 0.2219, "close": 0.222, "volume": 894.9, "quote_volume": 198.59437, "trades": 2, "taker_buy_volume": 894.9, "taker_buy_quote": 198.59437}, {"ts": 1771236600000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 552.9, "quote_volume": 122.7438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236660000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236720000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 1304.4, "quote_volume": 289.18548, "trades": 3, "taker_buy_volume": 1304.4, "taker_buy_quote": 289.18548}, {"ts": 1771236780000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 26.6, "quote_volume": 5.89456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236840000, "open": 0.2218, "high": 0.2218, "low": 0.2217, "close": 0.2217, "volume": 3071.3, "quote_volume": 680.95866, "trades": 15, "taker_buy_volume": 3071.3, "taker_buy_quote": 680.95866}, {"ts": 1771236900000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 519.2, "quote_volume": 115.05472, "trades": 1, "taker_buy_volume": 519.2, "taker_buy_quote": 115.05472}, {"ts": 1771236960000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 2098.1, "quote_volume": 465.2222, "trades": 4, "taker_buy_volume": 2098.1, "taker_buy_quote": 465.2222}, {"ts": 1771237020000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 1607.1, "quote_volume": 356.45478, "trades": 3, "taker_buy_volume": 516.2, "taker_buy_quote": 114.49316}, {"ts": 1771237080000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237140000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 495.7, "quote_volume": 109.74798, "trades": 1, "taker_buy_volume": 495.7, "taker_buy_quote": 109.74798}, {"ts": 1771237200000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237260000, "open": 0.2215, "high": 0.2216, "low": 0.2213, "close": 0.2213, "volume": 1429.0, "quote_volume": 316.43715, "trades": 12, "taker_buy_volume": 498.9, "taker_buy_quote": 110.54774}, {"ts": 1771237320000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 884.4, "quote_volume": 195.62928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237380000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 294.4, "quote_volume": 65.00352, "trades": 3, "taker_buy_volume": 52.5, "taker_buy_quote": 11.592}, {"ts": 1771237440000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 135.8, "quote_volume": 29.99822, "trades": 1, "taker_buy_volume": 135.8, "taker_buy_quote": 29.99822}, {"ts": 1771237500000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237560000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 26.8, "quote_volume": 5.91476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237620000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237680000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 229.5, "quote_volume": 50.69655, "trades": 2, "taker_buy_volume": 229.5, "taker_buy_quote": 50.69655}, {"ts": 1771237740000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 265.6, "quote_volume": 58.80384, "trades": 1, "taker_buy_volume": 265.6, "taker_buy_quote": 58.80384}, {"ts": 1771237800000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 326.6, "quote_volume": 72.27658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237860000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2215, "volume": 3191.5, "quote_volume": 706.91457, "trades": 4, "taker_buy_volume": 3191.5, "taker_buy_quote": 706.91457}, {"ts": 1771237920000, "open": 0.2215, "high": 0.2215, "low": 0.2212, "close": 0.2212, "volume": 1736.4, "quote_volume": 384.31768, "trades": 16, "taker_buy_volume": 533.1, "taker_buy_quote": 118.08165}, {"ts": 1771237980000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 211.2, "quote_volume": 46.73856, "trades": 1, "taker_buy_volume": 211.2, "taker_buy_quote": 46.73856}, {"ts": 1771238040000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 3629.7, "quote_volume": 804.18406, "trades": 3, "taker_buy_volume": 3629.7, "taker_buy_quote": 804.18406}, {"ts": 1771238100000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238160000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 31.8, "quote_volume": 7.0437, "trades": 1, "taker_buy_volume": 31.8, "taker_buy_quote": 7.0437}, {"ts": 1771238220000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 36.7, "quote_volume": 8.12905, "trades": 2, "taker_buy_volume": 36.7, "taker_buy_quote": 8.12905}, {"ts": 1771238280000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 239.5, "quote_volume": 53.09715, "trades": 1, "taker_buy_volume": 239.5, "taker_buy_quote": 53.09715}, {"ts": 1771238340000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 543.2, "quote_volume": 120.21016, "trades": 1, "taker_buy_volume": 543.2, "taker_buy_quote": 120.21016}, {"ts": 1771238400000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 657.0, "quote_volume": 145.3284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238460000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238520000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 1322.7, "quote_volume": 292.71351, "trades": 1, "taker_buy_volume": 1322.7, "taker_buy_quote": 292.71351}, {"ts": 1771238580000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 368.0, "quote_volume": 81.5856, "trades": 5, "taker_buy_volume": 368.0, "taker_buy_quote": 81.5856}, {"ts": 1771238640000, "open": 0.2219, "high": 0.2221, "low": 0.2219, "close": 0.222, "volume": 3981.8, "quote_volume": 883.87037, "trades": 40, "taker_buy_volume": 2474.1, "taker_buy_quote": 549.23831}, {"ts": 1771238700000, "open": 0.222, "high": 0.2222, "low": 0.2219, "close": 0.222, "volume": 6217.0, "quote_volume": 1380.16656, "trades": 43, "taker_buy_volume": 3163.1, "taker_buy_quote": 702.28197}, {"ts": 1771238760000, "open": 0.222, "high": 0.222, "low": 0.2215, "close": 0.2216, "volume": 8234.2, "quote_volume": 1825.79252, "trades": 39, "taker_buy_volume": 2868.7, "taker_buy_quote": 636.08681}, {"ts": 1771238820000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 2989.5, "quote_volume": 662.69872, "trades": 3, "taker_buy_volume": 2989.5, "taker_buy_quote": 662.69872}, {"ts": 1771238880000, "open": 0.2218, "high": 0.222, "low": 0.2218, "close": 0.222, "volume": 5367.2, "quote_volume": 1190.7955, "trades": 14, "taker_buy_volume": 5127.9, "taker_buy_quote": 1137.69483}, {"ts": 1771238940000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 3000.2, "quote_volume": 666.84446, "trades": 4, "taker_buy_volume": 3000.2, "taker_buy_quote": 666.84446}, {"ts": 1771239000000, "open": 0.2221, "high": 0.2223, "low": 0.2221, "close": 0.2222, "volume": 8633.8, "quote_volume": 1918.02166, "trades": 13, "taker_buy_volume": 4000.1, "taker_buy_quote": 888.84879}, {"ts": 1771239060000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.222, "volume": 4519.7, "quote_volume": 1003.33594, "trades": 16, "taker_buy_volume": 3000.2, "taker_buy_quote": 666.0444}, {"ts": 1771239120000, "open": 0.2219, "high": 0.2221, "low": 0.2219, "close": 0.2221, "volume": 4004.8, "quote_volume": 889.0621, "trades": 7, "taker_buy_volume": 3000.2, "taker_buy_quote": 666.14136}, {"ts": 1771239180000, "open": 0.222, "high": 0.2221, "low": 0.2218, "close": 0.2219, "volume": 5747.2, "quote_volume": 1275.44816, "trades": 10, "taker_buy_volume": 3000.1, "taker_buy_quote": 665.92219}, {"ts": 1771239240000, "open": 0.2219, "high": 0.2219, "low": 0.2217, "close": 0.2217, "volume": 5762.6, "quote_volume": 1277.85727, "trades": 14, "taker_buy_volume": 4000.3, "taker_buy_quote": 887.06653}, {"ts": 1771239300000, "open": 0.2217, "high": 0.2219, "low": 0.2216, "close": 0.2216, "volume": 5097.3, "quote_volume": 1130.38513, "trades": 10, "taker_buy_volume": 3000.2, "taker_buy_quote": 665.44437}, {"ts": 1771239360000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 3734.3, "quote_volume": 828.02088, "trades": 9, "taker_buy_volume": 3000.0, "taker_buy_quote": 665.22657}, {"ts": 1771239420000, "open": 0.2218, "high": 0.2218, "low": 0.2216, "close": 0.2217, "volume": 5435.4, "quote_volume": 1205.08465, "trades": 9, "taker_buy_volume": 4000.1, "taker_buy_quote": 887.02217}, {"ts": 1771239480000, "open": 0.2218, "high": 0.2218, "low": 0.2216, "close": 0.2217, "volume": 4980.6, "quote_volume": 1104.37684, "trades": 10, "taker_buy_volume": 3000.2, "taker_buy_quote": 665.34436}, {"ts": 1771239540000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 3000.3, "quote_volume": 665.46654, "trades": 3, "taker_buy_volume": 3000.3, "taker_buy_quote": 665.46654}, {"ts": 1771239600000, "open": 0.2218, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 5657.9, "quote_volume": 1255.01059, "trades": 13, "taker_buy_volume": 5275.9, "taker_buy_quote": 1170.32119}, {"ts": 1771239660000, "open": 0.2219, "high": 0.2219, "low": 0.2215, "close": 0.2217, "volume": 20214.4, "quote_volume": 4479.77522, "trades": 50, "taker_buy_volume": 9521.8, "taker_buy_quote": 2110.43088}, {"ts": 1771239720000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2217, "volume": 12220.6, "quote_volume": 2710.82256, "trades": 45, "taker_buy_volume": 8696.4, "taker_buy_quote": 1929.155}, {"ts": 1771239780000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2219, "volume": 5473.8, "quote_volume": 1214.18884, "trades": 12, "taker_buy_volume": 5473.8, "taker_buy_quote": 1214.18884}, {"ts": 1771239840000, "open": 0.222, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 4764.0, "quote_volume": 1057.708, "trades": 8, "taker_buy_volume": 4551.8, "taker_buy_quote": 1010.5996}, {"ts": 1771239900000, "open": 0.222, "high": 0.2222, "low": 0.222, "close": 0.2222, "volume": 15681.0, "quote_volume": 3483.63548, "trades": 44, "taker_buy_volume": 13984.9, "taker_buy_quote": 3107.02785}, {"ts": 1771239960000, "open": 0.2219, "high": 0.2222, "low": 0.2219, "close": 0.222, "volume": 6751.0, "quote_volume": 1499.0259, "trades": 20, "taker_buy_volume": 4468.8, "taker_buy_quote": 992.42678}, {"ts": 1771240020000, "open": 0.222, "high": 0.2221, "low": 0.2219, "close": 0.222, "volume": 9255.7, "quote_volume": 2054.44402, "trades": 17, "taker_buy_volume": 4000.4, "taker_buy_quote": 888.1888}, {"ts": 1771240080000, "open": 0.222, "high": 0.222, "low": 0.2213, "close": 0.2213, "volume": 6397.4, "quote_volume": 1418.07947, "trades": 21, "taker_buy_volume": 3000.1, "taker_buy_quote": 665.52217}, {"ts": 1771240140000, "open": 0.2213, "high": 0.2213, "low": 0.221, "close": 0.2213, "volume": 6039.0, "quote_volume": 1335.75652, "trades": 18, "taker_buy_volume": 3000.2, "taker_buy_quote": 663.77081}, {"ts": 1771240200000, "open": 0.2212, "high": 0.2212, "low": 0.22, "close": 0.2204, "volume": 15285.8, "quote_volume": 3369.39358, "trades": 63, "taker_buy_volume": 4000.2, "taker_buy_quote": 883.14416}, {"ts": 1771240260000, "open": 0.2203, "high": 0.2203, "low": 0.22, "close": 0.22, "volume": 4889.7, "quote_volume": 1076.08558, "trades": 18, "taker_buy_volume": 3134.7, "taker_buy_quote": 689.76058}, {"ts": 1771240320000, "open": 0.2201, "high": 0.2201, "low": 0.2198, "close": 0.22, "volume": 4772.3, "quote_volume": 1049.51977, "trades": 19, "taker_buy_volume": 3716.8, "taker_buy_quote": 817.4925}, {"ts": 1771240380000, "open": 0.2199, "high": 0.22, "low": 0.2198, "close": 0.22, "volume": 6160.9, "quote_volume": 1354.8166, "trades": 13, "taker_buy_volume": 3734.4, "taker_buy_quote": 821.39457}, {"ts": 1771240440000, "open": 0.2201, "high": 0.2202, "low": 0.2198, "close": 0.22, "volume": 10600.3, "quote_volume": 2332.05943, "trades": 31, "taker_buy_volume": 5242.1, "taker_buy_quote": 1153.38857}, {"ts": 1771240500000, "open": 0.2199, "high": 0.2203, "low": 0.2198, "close": 0.2203, "volume": 6037.6, "quote_volume": 1328.19498, "trades": 22, "taker_buy_volume": 4628.9, "taker_buy_quote": 1018.24823}, {"ts": 1771240560000, "open": 0.2202, "high": 0.2202, "low": 0.2199, "close": 0.2202, "volume": 9586.1, "quote_volume": 2109.13403, "trades": 24, "taker_buy_volume": 3000.0, "taker_buy_quote": 660.35314}, {"ts": 1771240620000, "open": 0.2201, "high": 0.2202, "low": 0.22, "close": 0.2202, "volume": 6934.3, "quote_volume": 1526.36954, "trades": 25, "taker_buy_volume": 4000.4, "taker_buy_quote": 880.58292}, {"ts": 1771240680000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 1143.6, "quote_volume": 251.70636, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 220.1}, {"ts": 1771240740000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240800000, "open": 0.22, "high": 0.22, "low": 0.2198, "close": 0.2198, "volume": 3912.7, "quote_volume": 860.64714, "trades": 4, "taker_buy_volume": 734.3, "taker_buy_quote": 161.39914}, {"ts": 1771240860000, "open": 0.2198, "high": 0.2198, "low": 0.2187, "close": 0.2187, "volume": 2225.6, "quote_volume": 487.80175, "trades": 32, "taker_buy_volume": 241.7, "taker_buy_quote": 52.95242}, {"ts": 1771240920000, "open": 0.2186, "high": 0.2186, "low": 0.2183, "close": 0.2183, "volume": 8042.8, "quote_volume": 1757.97582, "trades": 18, "taker_buy_volume": 7406.7, "taker_buy_quote": 1618.94816}, {"ts": 1771240980000, "open": 0.2181, "high": 0.2183, "low": 0.2181, "close": 0.2183, "volume": 9296.9, "quote_volume": 2029.48455, "trades": 13, "taker_buy_volume": 9296.9, "taker_buy_quote": 2029.48455}, {"ts": 1771241040000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 928.1, "quote_volume": 202.69704, "trades": 3, "taker_buy_volume": 734.3, "taker_buy_quote": 160.37112}, {"ts": 1771241100000, "open": 0.2184, "high": 0.2186, "low": 0.2184, "close": 0.2186, "volume": 4273.9, "quote_volume": 933.94965, "trades": 6, "taker_buy_volume": 4273.9, "taker_buy_quote": 933.94965}, {"ts": 1771241160000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 483.5, "quote_volume": 105.83815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241220000, "open": 0.2193, "high": 0.2196, "low": 0.2193, "close": 0.2196, "volume": 115.5, "quote_volume": 25.34778, "trades": 3, "taker_buy_volume": 33.0, "taker_buy_quote": 7.2468}, {"ts": 1771241280000, "open": 0.2198, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 818.4, "quote_volume": 179.92537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241340000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241400000, "open": 0.2199, "high": 0.2199, "low": 0.2198, "close": 0.2199, "volume": 8033.4, "quote_volume": 1766.48038, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241460000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241520000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241580000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241640000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241700000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241760000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 888.4, "quote_volume": 194.91496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241820000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 32.8, "quote_volume": 7.19632, "trades": 2, "taker_buy_volume": 32.8, "taker_buy_quote": 7.19632}, {"ts": 1771241880000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241940000, "open": 0.2196, "high": 0.2198, "low": 0.2196, "close": 0.2198, "volume": 511.5, "quote_volume": 112.42132, "trades": 2, "taker_buy_volume": 479.6, "taker_buy_quote": 105.41608}, {"ts": 1771242000000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242060000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 968.8, "quote_volume": 212.84536, "trades": 2, "taker_buy_volume": 478.4, "taker_buy_quote": 105.10448}, {"ts": 1771242120000, "open": 0.2195, "high": 0.2195, "low": 0.2193, "close": 0.2193, "volume": 1148.6, "quote_volume": 251.99075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242180000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242240000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242300000, "open": 0.2194, "high": 0.2196, "low": 0.2194, "close": 0.2196, "volume": 1210.5, "quote_volume": 265.72594, "trades": 3, "taker_buy_volume": 1210.5, "taker_buy_quote": 265.72594}, {"ts": 1771242360000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 420.1, "quote_volume": 92.25396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242420000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 370.8, "quote_volume": 81.46476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242480000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 771.5, "quote_volume": 169.5757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242540000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 641.8, "quote_volume": 140.93928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242600000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242660000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 1145.1, "quote_volume": 251.57847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242720000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 35.1, "quote_volume": 7.71849, "trades": 1, "taker_buy_volume": 35.1, "taker_buy_quote": 7.71849}, {"ts": 1771242780000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 577.3, "quote_volume": 127.006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242840000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 1235.3, "quote_volume": 272.13659, "trades": 1, "taker_buy_volume": 1235.3, "taker_buy_quote": 272.13659}, {"ts": 1771242900000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242960000, "open": 0.2203, "high": 0.2203, "low": 0.2202, "close": 0.2202, "volume": 3243.3, "quote_volume": 714.42473, "trades": 3, "taker_buy_volume": 2500.7, "taker_buy_quote": 550.90421}, {"ts": 1771243020000, "open": 0.2203, "high": 0.2203, "low": 0.2202, "close": 0.2202, "volume": 5655.6, "quote_volume": 1245.61319, "trades": 18, "taker_buy_volume": 5001.3, "taker_buy_quote": 1101.53633}, {"ts": 1771243080000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 5001.3, "quote_volume": 1102.28652, "trades": 3, "taker_buy_volume": 5001.3, "taker_buy_quote": 1102.28652}, {"ts": 1771243140000, "open": 0.2202, "high": 0.2203, "low": 0.2202, "close": 0.2202, "volume": 12135.7, "quote_volume": 2672.5312, "trades": 9, "taker_buy_volume": 11570.8, "taker_buy_quote": 2548.14022}, {"ts": 1771243200000, "open": 0.2201, "high": 0.2202, "low": 0.2201, "close": 0.2202, "volume": 8170.4, "quote_volume": 1798.73173, "trades": 26, "taker_buy_volume": 5001.2, "taker_buy_quote": 1101.19081}, {"ts": 1771243260000, "open": 0.22, "high": 0.2201, "low": 0.22, "close": 0.2201, "volume": 5485.0, "quote_volume": 1206.95007, "trades": 4, "taker_buy_volume": 5001.4, "taker_buy_quote": 1100.55807}, {"ts": 1771243320000, "open": 0.22, "high": 0.2201, "low": 0.22, "close": 0.22, "volume": 4670.2, "quote_volume": 1027.62063, "trades": 7, "taker_buy_volume": 2500.6, "taker_buy_quote": 550.30863}, {"ts": 1771243380000, "open": 0.2202, "high": 0.2203, "low": 0.2202, "close": 0.2203, "volume": 5735.7, "quote_volume": 1263.42785, "trades": 5, "taker_buy_volume": 5001.4, "taker_buy_quote": 1101.73499}, {"ts": 1771243440000, "open": 0.2203, "high": 0.2205, "low": 0.2203, "close": 0.2205, "volume": 14810.1, "quote_volume": 3263.41524, "trades": 10, "taker_buy_volume": 14810.1, "taker_buy_quote": 3263.41524}, {"ts": 1771243500000, "open": 0.2204, "high": 0.2204, "low": 0.2203, "close": 0.2203, "volume": 5555.8, "quote_volume": 1223.99187, "trades": 5, "taker_buy_volume": 2500.5, "taker_buy_quote": 550.86015}, {"ts": 1771243560000, "open": 0.2203, "high": 0.2203, "low": 0.2202, "close": 0.2202, "volume": 5735.4, "quote_volume": 1263.18514, "trades": 5, "taker_buy_volume": 5001.1, "taker_buy_quote": 1101.49228}, {"ts": 1771243620000, "open": 0.2203, "high": 0.2203, "low": 0.2201, "close": 0.2202, "volume": 4202.2, "quote_volume": 925.5003, "trades": 5, "taker_buy_volume": 2725.8, "taker_buy_quote": 600.47123}, {"ts": 1771243680000, "open": 0.2202, "high": 0.2204, "low": 0.2201, "close": 0.2201, "volume": 20206.0, "quote_volume": 4449.86648, "trades": 20, "taker_buy_volume": 14079.9, "taker_buy_quote": 3101.14419}, {"ts": 1771243740000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 5208.4, "quote_volume": 1145.75387, "trades": 12, "taker_buy_volume": 5001.4, "taker_buy_quote": 1100.23457}, {"ts": 1771243800000, "open": 0.2201, "high": 0.2202, "low": 0.2201, "close": 0.2201, "volume": 3399.9, "quote_volume": 748.37684, "trades": 4, "taker_buy_volume": 2500.5, "taker_buy_quote": 550.4189}, {"ts": 1771243860000, "open": 0.2201, "high": 0.2202, "low": 0.2198, "close": 0.22, "volume": 7700.1, "quote_volume": 1694.1346, "trades": 9, "taker_buy_volume": 5001.4, "taker_buy_quote": 1100.73471}, {"ts": 1771243920000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 6869.6, "quote_volume": 1511.026, "trades": 8, "taker_buy_volume": 5001.3, "taker_buy_quote": 1100.18683}, {"ts": 1771243980000, "open": 0.2199, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 3407.5, "quote_volume": 749.05919, "trades": 4, "taker_buy_volume": 2500.6, "taker_buy_quote": 549.63188}, {"ts": 1771244040000, "open": 0.22, "high": 0.22, "low": 0.2197, "close": 0.2198, "volume": 6712.0, "quote_volume": 1475.86851, "trades": 8, "taker_buy_volume": 5001.4, "taker_buy_quote": 1099.80786}, {"ts": 1771244100000, "open": 0.2198, "high": 0.2198, "low": 0.2196, "close": 0.2196, "volume": 7279.5, "quote_volume": 1599.38292, "trades": 10, "taker_buy_volume": 5001.4, "taker_buy_quote": 1098.80758}, {"ts": 1771244160000, "open": 0.2195, "high": 0.2195, "low": 0.2194, "close": 0.2194, "volume": 5463.8, "quote_volume": 1199.19191, "trades": 14, "taker_buy_volume": 3280.0, "taker_buy_quote": 719.96}, {"ts": 1771244220000, "open": 0.2195, "high": 0.2195, "low": 0.219, "close": 0.2192, "volume": 11065.4, "quote_volume": 2426.05938, "trades": 17, "taker_buy_volume": 5001.1, "taker_buy_quote": 1096.99127}, {"ts": 1771244280000, "open": 0.2192, "high": 0.2192, "low": 0.2189, "close": 0.2191, "volume": 6829.7, "quote_volume": 1496.1669, "trades": 16, "taker_buy_volume": 5001.2, "taker_buy_quote": 1095.59081}, {"ts": 1771244340000, "open": 0.2191, "high": 0.2192, "low": 0.219, "close": 0.219, "volume": 5716.4, "quote_volume": 1252.15735, "trades": 16, "taker_buy_volume": 3969.3, "taker_buy_quote": 869.54245}, {"ts": 1771244400000, "open": 0.219, "high": 0.2191, "low": 0.219, "close": 0.2191, "volume": 7345.2, "quote_volume": 1608.98526, "trades": 21, "taker_buy_volume": 6610.9, "taker_buy_quote": 1448.17356}, {"ts": 1771244460000, "open": 0.219, "high": 0.219, "low": 0.2189, "close": 0.219, "volume": 9338.8, "quote_volume": 2044.65727, "trades": 20, "taker_buy_volume": 5001.3, "taker_buy_quote": 1095.14821}, {"ts": 1771244520000, "open": 0.2192, "high": 0.2194, "low": 0.2192, "close": 0.2192, "volume": 16504.4, "quote_volume": 3618.4588, "trades": 34, "taker_buy_volume": 12624.9, "taker_buy_quote": 2767.97865}, {"ts": 1771244580000, "open": 0.2191, "high": 0.2193, "low": 0.2191, "close": 0.2193, "volume": 6369.4, "quote_volume": 1396.38246, "trades": 11, "taker_buy_volume": 5735.7, "taker_buy_quote": 1257.51562}, {"ts": 1771244640000, "open": 0.2194, "high": 0.2195, "low": 0.2193, "close": 0.2194, "volume": 6049.0, "quote_volume": 1327.06717, "trades": 6, "taker_buy_volume": 5001.3, "taker_buy_quote": 1097.30656}, {"ts": 1771244700000, "open": 0.2193, "high": 0.2198, "low": 0.2193, "close": 0.2198, "volume": 3586.9, "quote_volume": 787.07534, "trades": 9, "taker_buy_volume": 2500.5, "taker_buy_quote": 548.78632}, {"ts": 1771244760000, "open": 0.2199, "high": 0.2216, "low": 0.2199, "close": 0.2215, "volume": 77187.3, "quote_volume": 17043.08925, "trades": 313, "taker_buy_volume": 49389.5, "taker_buy_quote": 10901.10098}, {"ts": 1771244820000, "open": 0.2216, "high": 0.2218, "low": 0.2216, "close": 0.2218, "volume": 9779.7, "quote_volume": 2167.75822, "trades": 30, "taker_buy_volume": 6867.3, "taker_buy_quote": 1522.34444}, {"ts": 1771244880000, "open": 0.2218, "high": 0.2221, "low": 0.2215, "close": 0.2221, "volume": 13603.5, "quote_volume": 3017.70199, "trades": 35, "taker_buy_volume": 8767.3, "taker_buy_quote": 1945.57664}, {"ts": 1771244940000, "open": 0.2221, "high": 0.2222, "low": 0.2218, "close": 0.222, "volume": 11022.9, "quote_volume": 2446.70608, "trades": 36, "taker_buy_volume": 5735.7, "taker_buy_quote": 1273.44715}, {"ts": 1771245000000, "open": 0.2219, "high": 0.2219, "low": 0.2214, "close": 0.2214, "volume": 9327.5, "quote_volume": 2067.79314, "trades": 38, "taker_buy_volume": 2500.6, "taker_buy_quote": 554.05953}, {"ts": 1771245060000, "open": 0.2212, "high": 0.2214, "low": 0.2211, "close": 0.2214, "volume": 8729.1, "quote_volume": 1931.59498, "trades": 15, "taker_buy_volume": 5001.4, "taker_buy_quote": 1106.8396}, {"ts": 1771245120000, "open": 0.2213, "high": 0.2218, "low": 0.2213, "close": 0.2218, "volume": 5780.9, "quote_volume": 1280.82525, "trades": 12, "taker_buy_volume": 5001.2, "taker_buy_quote": 1108.04373}, {"ts": 1771245180000, "open": 0.2219, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 5469.4, "quote_volume": 1213.70143, "trades": 23, "taker_buy_volume": 2500.7, "taker_buy_quote": 554.92573}, {"ts": 1771245240000, "open": 0.2219, "high": 0.2221, "low": 0.2219, "close": 0.2221, "volume": 6647.7, "quote_volume": 1475.52063, "trades": 22, "taker_buy_volume": 5091.2, "taker_buy_quote": 1130.05408}, {"ts": 1771245300000, "open": 0.2222, "high": 0.2223, "low": 0.222, "close": 0.222, "volume": 7309.2, "quote_volume": 1623.78657, "trades": 11, "taker_buy_volume": 5001.2, "taker_buy_quote": 1111.19321}, {"ts": 1771245360000, "open": 0.2221, "high": 0.2221, "low": 0.2219, "close": 0.2219, "volume": 4921.8, "quote_volume": 1092.47092, "trades": 11, "taker_buy_volume": 2500.7, "taker_buy_quote": 555.08197}, {"ts": 1771245420000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2219, "volume": 9891.7, "quote_volume": 2194.58562, "trades": 15, "taker_buy_volume": 5876.2, "taker_buy_quote": 1303.85535}, {"ts": 1771245480000, "open": 0.2219, "high": 0.2223, "low": 0.2219, "close": 0.2222, "volume": 9735.9, "quote_volume": 2162.58734, "trades": 15, "taker_buy_volume": 6470.0, "taker_buy_quote": 1437.41371}, {"ts": 1771245540000, "open": 0.2225, "high": 0.2228, "low": 0.2224, "close": 0.2228, "volume": 4633.3, "quote_volume": 1031.29424, "trades": 8, "taker_buy_volume": 2500.7, "taker_buy_quote": 556.83246}, {"ts": 1771245600000, "open": 0.223, "high": 0.2231, "low": 0.2229, "close": 0.2229, "volume": 7050.4, "quote_volume": 1572.31725, "trades": 9, "taker_buy_volume": 5001.4, "taker_buy_quote": 1115.48884}, {"ts": 1771245660000, "open": 0.2227, "high": 0.2227, "low": 0.2225, "close": 0.2225, "volume": 5853.6, "quote_volume": 1302.81063, "trades": 10, "taker_buy_volume": 5001.4, "taker_buy_quote": 1113.06157}, {"ts": 1771245720000, "open": 0.2226, "high": 0.2229, "low": 0.2226, "close": 0.2229, "volume": 4826.7, "quote_volume": 1074.99772, "trades": 6, "taker_buy_volume": 4579.5, "taker_buy_quote": 1019.89684}, {"ts": 1771245780000, "open": 0.223, "high": 0.2232, "low": 0.2229, "close": 0.2229, "volume": 9841.1, "quote_volume": 2195.34502, "trades": 17, "taker_buy_volume": 5001.3, "taker_buy_quote": 1115.93602}, {"ts": 1771245840000, "open": 0.2231, "high": 0.2233, "low": 0.223, "close": 0.2233, "volume": 6880.2, "quote_volume": 1535.29979, "trades": 12, "taker_buy_volume": 5001.1, "taker_buy_quote": 1116.18049}, {"ts": 1771245900000, "open": 0.223, "high": 0.2231, "low": 0.223, "close": 0.2231, "volume": 2500.7, "quote_volume": 557.83274, "trades": 3, "taker_buy_volume": 2500.7, "taker_buy_quote": 557.83274}, {"ts": 1771245960000, "open": 0.2232, "high": 0.2232, "low": 0.2228, "close": 0.2228, "volume": 7924.4, "quote_volume": 1767.558, "trades": 11, "taker_buy_volume": 5001.2, "taker_buy_quote": 1115.76772}, {"ts": 1771246020000, "open": 0.223, "high": 0.2232, "low": 0.2228, "close": 0.2228, "volume": 4552.7, "quote_volume": 1015.62252, "trades": 8, "taker_buy_volume": 2500.7, "taker_buy_quote": 558.15624}, {"ts": 1771246080000, "open": 0.2231, "high": 0.2231, "low": 0.2228, "close": 0.2228, "volume": 6033.6, "quote_volume": 1345.21953, "trades": 13, "taker_buy_volume": 5001.2, "taker_buy_quote": 1115.01757}, {"ts": 1771246140000, "open": 0.2229, "high": 0.2231, "low": 0.2228, "close": 0.2228, "volume": 11424.6, "quote_volume": 2546.79339, "trades": 32, "taker_buy_volume": 11003.1, "taker_buy_quote": 2452.84104}, {"ts": 1771246200000, "open": 0.2232, "high": 0.2232, "low": 0.2229, "close": 0.2229, "volume": 10694.4, "quote_volume": 2385.15473, "trades": 32, "taker_buy_volume": 2500.7, "taker_buy_quote": 558.08281}, {"ts": 1771246260000, "open": 0.2232, "high": 0.2239, "low": 0.2232, "close": 0.2237, "volume": 39420.6, "quote_volume": 8814.98043, "trades": 109, "taker_buy_volume": 31651.3, "taker_buy_quote": 7076.81478}, {"ts": 1771246320000, "open": 0.2239, "high": 0.2241, "low": 0.2236, "close": 0.2239, "volume": 15147.2, "quote_volume": 3391.19855, "trades": 29, "taker_buy_volume": 5001.3, "taker_buy_quote": 1120.39441}, {"ts": 1771246380000, "open": 0.2237, "high": 0.2241, "low": 0.2237, "close": 0.224, "volume": 5105.4, "quote_volume": 1143.31995, "trades": 13, "taker_buy_volume": 2500.7, "taker_buy_quote": 560.08337}, {"ts": 1771246440000, "open": 0.2239, "high": 0.2242, "low": 0.2239, "close": 0.224, "volume": 9027.2, "quote_volume": 2022.35142, "trades": 17, "taker_buy_volume": 5001.3, "taker_buy_quote": 1120.64448}, {"ts": 1771246500000, "open": 0.2241, "high": 0.2243, "low": 0.224, "close": 0.224, "volume": 10830.5, "quote_volume": 2427.67803, "trades": 20, "taker_buy_volume": 6470.0, "taker_buy_quote": 1450.37539}, {"ts": 1771246560000, "open": 0.2241, "high": 0.2244, "low": 0.2241, "close": 0.2242, "volume": 5687.9, "quote_volume": 1275.84453, "trades": 10, "taker_buy_volume": 3123.7, "taker_buy_quote": 700.77135}, {"ts": 1771246620000, "open": 0.2245, "high": 0.2251, "low": 0.2245, "close": 0.2249, "volume": 9091.2, "quote_volume": 2044.94752, "trades": 29, "taker_buy_volume": 6966.4, "taker_buy_quote": 1566.87363}, {"ts": 1771246680000, "open": 0.225, "high": 0.2253, "low": 0.2246, "close": 0.2251, "volume": 5659.2, "quote_volume": 1273.65702, "trades": 13, "taker_buy_volume": 3387.4, "taker_buy_quote": 762.49641}, {"ts": 1771246740000, "open": 0.2251, "high": 0.2251, "low": 0.2248, "close": 0.2248, "volume": 1270.2, "quote_volume": 285.6735, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246800000, "open": 0.2246, "high": 0.2247, "low": 0.2245, "close": 0.2246, "volume": 4731.3, "quote_volume": 1062.91451, "trades": 12, "taker_buy_volume": 4254.0, "taker_buy_quote": 955.72694}, {"ts": 1771246860000, "open": 0.2247, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 1000.0, "quote_volume": 224.72318, "trades": 4, "taker_buy_volume": 39.3, "taker_buy_quote": 8.83464}, {"ts": 1771246920000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2252, "volume": 3630.3, "quote_volume": 817.62356, "trades": 4, "taker_buy_volume": 2608.2, "taker_buy_quote": 587.36664}, {"ts": 1771246980000, "open": 0.2255, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 4288.6, "quote_volume": 967.35064, "trades": 16, "taker_buy_volume": 2202.9, "taker_buy_quote": 496.90081}, {"ts": 1771247040000, "open": 0.2251, "high": 0.2251, "low": 0.2247, "close": 0.2247, "volume": 10719.4, "quote_volume": 2409.40259, "trades": 11, "taker_buy_volume": 3067.2, "taker_buy_quote": 689.19984}, {"ts": 1771247100000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 3797.3, "quote_volume": 854.3925, "trades": 4, "taker_buy_volume": 3797.3, "taker_buy_quote": 854.3925}, {"ts": 1771247160000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 3800.0, "quote_volume": 856.57564, "trades": 3, "taker_buy_volume": 3800.0, "taker_buy_quote": 856.57564}, {"ts": 1771247220000, "open": 0.2258, "high": 0.2258, "low": 0.2252, "close": 0.2253, "volume": 22022.0, "quote_volume": 4965.44402, "trades": 23, "taker_buy_volume": 8374.7, "taker_buy_quote": 1888.64648}, {"ts": 1771247280000, "open": 0.2253, "high": 0.2258, "low": 0.2253, "close": 0.2255, "volume": 7299.0, "quote_volume": 1646.60531, "trades": 14, "taker_buy_volume": 4534.3, "taker_buy_quote": 1022.92436}, {"ts": 1771247340000, "open": 0.2253, "high": 0.2255, "low": 0.2252, "close": 0.2253, "volume": 5572.8, "quote_volume": 1255.9338, "trades": 9, "taker_buy_volume": 3800.0, "taker_buy_quote": 856.57807}, {"ts": 1771247400000, "open": 0.2253, "high": 0.2256, "low": 0.2252, "close": 0.2255, "volume": 10705.3, "quote_volume": 2413.02491, "trades": 19, "taker_buy_volume": 7600.0, "taker_buy_quote": 1713.24497}, {"ts": 1771247460000, "open": 0.2254, "high": 0.2254, "low": 0.225, "close": 0.2253, "volume": 15525.3, "quote_volume": 3495.20901, "trades": 18, "taker_buy_volume": 13591.3, "taker_buy_quote": 3059.65677}, {"ts": 1771247520000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 4534.3, "quote_volume": 1022.38741, "trades": 5, "taker_buy_volume": 3800.0, "taker_buy_quote": 856.87619}, {"ts": 1771247580000, "open": 0.2255, "high": 0.2255, "low": 0.2252, "close": 0.2253, "volume": 6572.3, "quote_volume": 1480.79987, "trades": 12, "taker_buy_volume": 3800.0, "taker_buy_quote": 855.92009}, {"ts": 1771247640000, "open": 0.2253, "high": 0.2254, "low": 0.2253, "close": 0.2254, "volume": 4788.8, "quote_volume": 1079.32209, "trades": 5, "taker_buy_volume": 3800.0, "taker_buy_quote": 856.44657}, {"ts": 1771247700000, "open": 0.2253, "high": 0.2255, "low": 0.2249, "close": 0.2249, "volume": 13132.8, "quote_volume": 2958.30424, "trades": 15, "taker_buy_volume": 4021.8, "taker_buy_quote": 906.41811}, {"ts": 1771247760000, "open": 0.2251, "high": 0.2257, "low": 0.2251, "close": 0.2257, "volume": 13415.2, "quote_volume": 3021.96809, "trades": 6, "taker_buy_volume": 13415.2, "taker_buy_quote": 3021.96809}, {"ts": 1771247820000, "open": 0.2257, "high": 0.2259, "low": 0.2257, "close": 0.2259, "volume": 4591.6, "quote_volume": 1036.56634, "trades": 7, "taker_buy_volume": 3825.6, "taker_buy_quote": 863.52694}, {"ts": 1771247880000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 4818.8, "quote_volume": 1089.02692, "trades": 7, "taker_buy_volume": 3800.0, "taker_buy_quote": 858.8}, {"ts": 1771247940000, "open": 0.2259, "high": 0.226, "low": 0.2253, "close": 0.2253, "volume": 6792.3, "quote_volume": 1533.70549, "trades": 16, "taker_buy_volume": 3800.0, "taker_buy_quote": 858.72657}, {"ts": 1771248000000, "open": 0.2255, "high": 0.2256, "low": 0.2249, "close": 0.2249, "volume": 12254.4, "quote_volume": 2760.231, "trades": 14, "taker_buy_volume": 10336.3, "taker_buy_quote": 2328.116}, {"ts": 1771248060000, "open": 0.2249, "high": 0.2249, "low": 0.2245, "close": 0.2245, "volume": 6002.7, "quote_volume": 1348.95799, "trades": 15, "taker_buy_volume": 3800.0, "taker_buy_quote": 853.98104}, {"ts": 1771248120000, "open": 0.2244, "high": 0.2248, "low": 0.2242, "close": 0.2248, "volume": 7715.5, "quote_volume": 1733.84204, "trades": 10, "taker_buy_volume": 3800.0, "taker_buy_quote": 853.97868}, {"ts": 1771248180000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 3800.0, "quote_volume": 853.86, "trades": 3, "taker_buy_volume": 3800.0, "taker_buy_quote": 853.86}, {"ts": 1771248240000, "open": 0.2245, "high": 0.2245, "low": 0.224, "close": 0.224, "volume": 15302.0, "quote_volume": 3429.83915, "trades": 41, "taker_buy_volume": 7007.3, "taker_buy_quote": 1570.3952}, {"ts": 1771248300000, "open": 0.2239, "high": 0.2239, "low": 0.2231, "close": 0.2231, "volume": 16488.6, "quote_volume": 3681.08374, "trades": 37, "taker_buy_volume": 11541.5, "taker_buy_quote": 2577.13286}, {"ts": 1771248360000, "open": 0.2228, "high": 0.2231, "low": 0.2227, "close": 0.2227, "volume": 5841.4, "quote_volume": 1302.1953, "trades": 11, "taker_buy_volume": 5668.6, "taker_buy_quote": 1263.65065}, {"ts": 1771248420000, "open": 0.2228, "high": 0.2229, "low": 0.2226, "close": 0.2226, "volume": 39157.8, "quote_volume": 8721.2166, "trades": 65, "taker_buy_volume": 22208.8, "taker_buy_quote": 4947.70786}, {"ts": 1771248480000, "open": 0.2225, "high": 0.2226, "low": 0.2212, "close": 0.2213, "volume": 25435.1, "quote_volume": 5649.61158, "trades": 94, "taker_buy_volume": 8114.8, "taker_buy_quote": 1801.38834}, {"ts": 1771248540000, "open": 0.2217, "high": 0.2225, "low": 0.2217, "close": 0.2222, "volume": 29730.6, "quote_volume": 6606.97255, "trades": 48, "taker_buy_volume": 22556.0, "taker_buy_quote": 5013.44405}, {"ts": 1771248600000, "open": 0.2221, "high": 0.2225, "low": 0.222, "close": 0.2225, "volume": 23803.9, "quote_volume": 5287.70666, "trades": 24, "taker_buy_volume": 7600.0, "taker_buy_quote": 1689.56273}, {"ts": 1771248660000, "open": 0.2224, "high": 0.2224, "low": 0.222, "close": 0.2222, "volume": 9674.6, "quote_volume": 2149.46778, "trades": 32, "taker_buy_volume": 7847.9, "taker_buy_quote": 1743.68132}, {"ts": 1771248720000, "open": 0.2224, "high": 0.2228, "low": 0.2224, "close": 0.2228, "volume": 8753.2, "quote_volume": 1948.68502, "trades": 29, "taker_buy_volume": 8597.6, "taker_buy_quote": 1914.0329}, {"ts": 1771248780000, "open": 0.2226, "high": 0.2227, "low": 0.2222, "close": 0.2222, "volume": 5236.5, "quote_volume": 1165.40285, "trades": 24, "taker_buy_volume": 3800.0, "taker_buy_quote": 845.99552}, {"ts": 1771248840000, "open": 0.2221, "high": 0.2222, "low": 0.2217, "close": 0.2218, "volume": 14553.8, "quote_volume": 3229.30778, "trades": 44, "taker_buy_volume": 3800.0, "taker_buy_quote": 844.10508}, {"ts": 1771248900000, "open": 0.2217, "high": 0.2219, "low": 0.2211, "close": 0.2218, "volume": 17838.4, "quote_volume": 3950.98267, "trades": 42, "taker_buy_volume": 15340.3, "taker_buy_quote": 3397.53284}, {"ts": 1771248960000, "open": 0.222, "high": 0.2222, "low": 0.2219, "close": 0.222, "volume": 6966.4, "quote_volume": 1546.87498, "trades": 25, "taker_buy_volume": 3800.0, "taker_buy_quote": 843.92736}, {"ts": 1771249020000, "open": 0.2219, "high": 0.2222, "low": 0.2218, "close": 0.2219, "volume": 8641.3, "quote_volume": 1918.30927, "trades": 17, "taker_buy_volume": 3800.0, "taker_buy_quote": 844.02644}, {"ts": 1771249080000, "open": 0.2212, "high": 0.2214, "low": 0.2207, "close": 0.221, "volume": 22479.4, "quote_volume": 4967.25373, "trades": 89, "taker_buy_volume": 8621.7, "taker_buy_quote": 1907.42075}, {"ts": 1771249140000, "open": 0.2207, "high": 0.2207, "low": 0.2202, "close": 0.2204, "volume": 25324.3, "quote_volume": 5585.49445, "trades": 48, "taker_buy_volume": 16722.2, "taker_buy_quote": 3688.98596}, {"ts": 1771249200000, "open": 0.2203, "high": 0.2212, "low": 0.2203, "close": 0.2211, "volume": 10009.7, "quote_volume": 2209.12893, "trades": 13, "taker_buy_volume": 9101.4, "taker_buy_quote": 2008.89124}, {"ts": 1771249260000, "open": 0.2211, "high": 0.2212, "low": 0.221, "close": 0.2212, "volume": 5005.9, "quote_volume": 1106.77681, "trades": 21, "taker_buy_volume": 4367.3, "taker_buy_quote": 965.61729}, {"ts": 1771249320000, "open": 0.2212, "high": 0.2212, "low": 0.2208, "close": 0.2209, "volume": 4995.5, "quote_volume": 1103.98092, "trades": 14, "taker_buy_volume": 3800.0, "taker_buy_quote": 839.83597}, {"ts": 1771249380000, "open": 0.2209, "high": 0.221, "low": 0.2208, "close": 0.2209, "volume": 5181.6, "quote_volume": 1144.62457, "trades": 9, "taker_buy_volume": 3800.0, "taker_buy_quote": 839.42}, {"ts": 1771249440000, "open": 0.2211, "high": 0.2212, "low": 0.2211, "close": 0.2212, "volume": 4874.4, "quote_volume": 1078.12367, "trades": 7, "taker_buy_volume": 4736.1, "taker_buy_quote": 1047.53171}, {"ts": 1771249500000, "open": 0.2211, "high": 0.2213, "low": 0.221, "close": 0.2212, "volume": 6073.6, "quote_volume": 1343.39922, "trades": 14, "taker_buy_volume": 3800.0, "taker_buy_quote": 840.71546}, {"ts": 1771249560000, "open": 0.2213, "high": 0.2214, "low": 0.2209, "close": 0.2209, "volume": 4578.3, "quote_volume": 1013.17813, "trades": 16, "taker_buy_volume": 3800.0, "taker_buy_quote": 841.05563}, {"ts": 1771249620000, "open": 0.221, "high": 0.2211, "low": 0.2207, "close": 0.2207, "volume": 7196.3, "quote_volume": 1589.89839, "trades": 12, "taker_buy_volume": 3800.0, "taker_buy_quote": 840.16359}, {"ts": 1771249680000, "open": 0.2207, "high": 0.2207, "low": 0.2203, "close": 0.2205, "volume": 7362.5, "quote_volume": 1623.83949, "trades": 18, "taker_buy_volume": 6254.7, "taker_buy_quote": 1379.70867}, {"ts": 1771249740000, "open": 0.2208, "high": 0.2211, "low": 0.2203, "close": 0.2203, "volume": 7488.0, "quote_volume": 1654.28309, "trades": 27, "taker_buy_volume": 6985.2, "taker_buy_quote": 1543.36527}, {"ts": 1771249800000, "open": 0.2201, "high": 0.2204, "low": 0.2195, "close": 0.2204, "volume": 17421.5, "quote_volume": 3834.98994, "trades": 26, "taker_buy_volume": 16002.5, "taker_buy_quote": 3522.92232}, {"ts": 1771249860000, "open": 0.2205, "high": 0.2206, "low": 0.2195, "close": 0.2195, "volume": 18272.7, "quote_volume": 4024.46721, "trades": 65, "taker_buy_volume": 14607.4, "taker_buy_quote": 3218.15342}, {"ts": 1771249920000, "open": 0.2195, "high": 0.2197, "low": 0.2195, "close": 0.2196, "volume": 19169.6, "quote_volume": 4209.40995, "trades": 31, "taker_buy_volume": 16583.3, "taker_buy_quote": 3641.61806}, {"ts": 1771249980000, "open": 0.2198, "high": 0.2198, "low": 0.2193, "close": 0.2195, "volume": 58121.3, "quote_volume": 12759.52521, "trades": 42, "taker_buy_volume": 30863.9, "taker_buy_quote": 6775.27602}, {"ts": 1771250040000, "open": 0.2197, "high": 0.2197, "low": 0.2191, "close": 0.2191, "volume": 6581.2, "quote_volume": 1444.22741, "trades": 25, "taker_buy_volume": 3901.0, "taker_buy_quote": 856.44393}, {"ts": 1771250100000, "open": 0.2191, "high": 0.2194, "low": 0.2189, "close": 0.2193, "volume": 12367.5, "quote_volume": 2710.87118, "trades": 37, "taker_buy_volume": 8415.5, "taker_buy_quote": 1844.60879}, {"ts": 1771250160000, "open": 0.2194, "high": 0.2195, "low": 0.2193, "close": 0.2193, "volume": 5454.4, "quote_volume": 1196.78353, "trades": 16, "taker_buy_volume": 3876.6, "taker_buy_quote": 850.64013}, {"ts": 1771250220000, "open": 0.2196, "high": 0.2196, "low": 0.2193, "close": 0.2195, "volume": 5761.7, "quote_volume": 1264.21229, "trades": 21, "taker_buy_volume": 4023.3, "taker_buy_quote": 882.76488}, {"ts": 1771250280000, "open": 0.2196, "high": 0.2198, "low": 0.2196, "close": 0.2196, "volume": 5626.5, "quote_volume": 1236.44248, "trades": 7, "taker_buy_volume": 4595.7, "taker_buy_quote": 1009.97572}, {"ts": 1771250340000, "open": 0.2197, "high": 0.2197, "low": 0.2196, "close": 0.2196, "volume": 5022.6, "quote_volume": 1103.34966, "trades": 9, "taker_buy_volume": 3867.0, "taker_buy_quote": 849.5799}, {"ts": 1771250400000, "open": 0.2196, "high": 0.2197, "low": 0.2195, "close": 0.2197, "volume": 18571.3, "quote_volume": 4078.47204, "trades": 19, "taker_buy_volume": 17382.5, "taker_buy_quote": 3817.51692}, {"ts": 1771250460000, "open": 0.2197, "high": 0.2199, "low": 0.2196, "close": 0.2197, "volume": 5337.5, "quote_volume": 1172.78677, "trades": 8, "taker_buy_volume": 3800.0, "taker_buy_quote": 834.78657}, {"ts": 1771250520000, "open": 0.2196, "high": 0.2197, "low": 0.2193, "close": 0.2195, "volume": 6922.8, "quote_volume": 1520.26618, "trades": 15, "taker_buy_volume": 4194.0, "taker_buy_quote": 921.30897}, {"ts": 1771250580000, "open": 0.2197, "high": 0.2197, "low": 0.2194, "close": 0.2195, "volume": 4874.9, "quote_volume": 1070.21243, "trades": 7, "taker_buy_volume": 3843.7, "taker_buy_quote": 843.70089}, {"ts": 1771250640000, "open": 0.2195, "high": 0.2197, "low": 0.2192, "close": 0.2197, "volume": 6241.0, "quote_volume": 1369.14365, "trades": 13, "taker_buy_volume": 5319.9, "taker_buy_quote": 1166.85468}, {"ts": 1771250700000, "open": 0.2199, "high": 0.2207, "low": 0.2199, "close": 0.2205, "volume": 5339.1, "quote_volume": 1177.56216, "trades": 11, "taker_buy_volume": 3861.0, "taker_buy_quote": 851.47361}, {"ts": 1771250760000, "open": 0.2204, "high": 0.2206, "low": 0.2204, "close": 0.2205, "volume": 7230.1, "quote_volume": 1593.7691, "trades": 9, "taker_buy_volume": 7118.0, "taker_buy_quote": 1569.05105}, {"ts": 1771250820000, "open": 0.2204, "high": 0.2207, "low": 0.2204, "close": 0.2205, "volume": 5421.5, "quote_volume": 1195.55177, "trades": 7, "taker_buy_volume": 5148.9, "taker_buy_quote": 1135.45537}, {"ts": 1771250880000, "open": 0.2205, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 4736.5, "quote_volume": 1044.01825, "trades": 5, "taker_buy_volume": 3885.6, "taker_buy_quote": 856.3948}, {"ts": 1771250940000, "open": 0.2204, "high": 0.2206, "low": 0.2204, "close": 0.2204, "volume": 7039.8, "quote_volume": 1552.07169, "trades": 17, "taker_buy_volume": 3800.0, "taker_buy_quote": 837.9}, {"ts": 1771251000000, "open": 0.2204, "high": 0.2205, "low": 0.2197, "close": 0.2198, "volume": 13538.2, "quote_volume": 2978.90889, "trades": 45, "taker_buy_volume": 8155.1, "taker_buy_quote": 1795.31917}, {"ts": 1771251060000, "open": 0.2199, "high": 0.2202, "low": 0.2198, "close": 0.2202, "volume": 5268.6, "quote_volume": 1159.36598, "trades": 6, "taker_buy_volume": 3800.0, "taker_buy_quote": 836.49427}, {"ts": 1771251120000, "open": 0.2201, "high": 0.2202, "low": 0.22, "close": 0.2202, "volume": 5911.4, "quote_volume": 1301.38495, "trades": 16, "taker_buy_volume": 4235.2, "taker_buy_quote": 932.54752}, {"ts": 1771251180000, "open": 0.2202, "high": 0.2205, "low": 0.2202, "close": 0.2203, "volume": 5301.6, "quote_volume": 1168.08604, "trades": 5, "taker_buy_volume": 3833.0, "taker_buy_quote": 844.4066}, {"ts": 1771251240000, "open": 0.2202, "high": 0.2204, "low": 0.22, "close": 0.2201, "volume": 18935.4, "quote_volume": 4167.47234, "trades": 63, "taker_buy_volume": 3800.0, "taker_buy_quote": 837.09591}, {"ts": 1771251300000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 3800.0, "quote_volume": 837.57003, "trades": 5, "taker_buy_volume": 3800.0, "taker_buy_quote": 837.57003}, {"ts": 1771251360000, "open": 0.2205, "high": 0.2207, "low": 0.2204, "close": 0.2206, "volume": 4989.5, "quote_volume": 1100.94108, "trades": 7, "taker_buy_volume": 3800.0, "taker_buy_quote": 838.66}, {"ts": 1771251420000, "open": 0.2206, "high": 0.2206, "low": 0.2203, "close": 0.2204, "volume": 7940.0, "quote_volume": 1750.04806, "trades": 24, "taker_buy_volume": 3800.0, "taker_buy_quote": 837.57315}, {"ts": 1771251480000, "open": 0.2199, "high": 0.2202, "low": 0.2199, "close": 0.2199, "volume": 8818.2, "quote_volume": 1940.70134, "trades": 28, "taker_buy_volume": 3800.0, "taker_buy_quote": 836.38}, {"ts": 1771251540000, "open": 0.2198, "high": 0.2203, "low": 0.2198, "close": 0.2203, "volume": 11591.5, "quote_volume": 2552.71227, "trades": 11, "taker_buy_volume": 11468.0, "taker_buy_quote": 2525.56697}, {"ts": 1771251600000, "open": 0.2204, "high": 0.2204, "low": 0.2203, "close": 0.2204, "volume": 7600.0, "quote_volume": 1674.72699, "trades": 11, "taker_buy_volume": 7600.0, "taker_buy_quote": 1674.72699}, {"ts": 1771251660000, "open": 0.2205, "high": 0.2205, "low": 0.2203, "close": 0.2203, "volume": 5465.5, "quote_volume": 1204.26037, "trades": 10, "taker_buy_volume": 3800.0, "taker_buy_quote": 837.14}, {"ts": 1771251720000, "open": 0.2207, "high": 0.221, "low": 0.2207, "close": 0.221, "volume": 7137.3, "quote_volume": 1576.42898, "trades": 15, "taker_buy_volume": 6875.2, "taker_buy_quote": 1518.5573}, {"ts": 1771251780000, "open": 0.2209, "high": 0.2209, "low": 0.2206, "close": 0.2207, "volume": 4440.4, "quote_volume": 980.04998, "trades": 8, "taker_buy_volume": 3800.0, "taker_buy_quote": 838.66}, {"ts": 1771251840000, "open": 0.2206, "high": 0.2208, "low": 0.2205, "close": 0.2208, "volume": 4191.4, "quote_volume": 925.37423, "trades": 4, "taker_buy_volume": 3800.0, "taker_buy_quote": 839.04}, {"ts": 1771251900000, "open": 0.2207, "high": 0.2207, "low": 0.2201, "close": 0.2203, "volume": 14084.2, "quote_volume": 3105.22035, "trades": 26, "taker_buy_volume": 3800.0, "taker_buy_quote": 838.28}, {"ts": 1771251960000, "open": 0.2203, "high": 0.2203, "low": 0.2196, "close": 0.2196, "volume": 6418.5, "quote_volume": 1413.65426, "trades": 15, "taker_buy_volume": 3800.0, "taker_buy_quote": 837.06657}, {"ts": 1771252020000, "open": 0.219, "high": 0.2194, "low": 0.2187, "close": 0.2194, "volume": 11422.1, "quote_volume": 2501.28399, "trades": 22, "taker_buy_volume": 4980.3, "taker_buy_quote": 1090.94904}, {"ts": 1771252080000, "open": 0.2192, "high": 0.2193, "low": 0.2191, "close": 0.2191, "volume": 6230.3, "quote_volume": 1365.82873, "trades": 13, "taker_buy_volume": 3800.0, "taker_buy_quote": 833.26657}, {"ts": 1771252140000, "open": 0.2189, "high": 0.2191, "low": 0.2188, "close": 0.2191, "volume": 5268.4, "quote_volume": 1153.55503, "trades": 11, "taker_buy_volume": 3800.0, "taker_buy_quote": 832.12657}, {"ts": 1771252200000, "open": 0.219, "high": 0.2198, "low": 0.219, "close": 0.2198, "volume": 10351.7, "quote_volume": 2272.03266, "trades": 13, "taker_buy_volume": 8735.7, "taker_buy_quote": 1917.8593}, {"ts": 1771252260000, "open": 0.2199, "high": 0.2204, "low": 0.2199, "close": 0.2204, "volume": 23701.9, "quote_volume": 5215.82955, "trades": 27, "taker_buy_volume": 23450.3, "taker_buy_quote": 5160.42723}, {"ts": 1771252320000, "open": 0.2205, "high": 0.221, "low": 0.2205, "close": 0.221, "volume": 61440.7, "quote_volume": 13575.51112, "trades": 82, "taker_buy_volume": 36492.7, "taker_buy_quote": 8062.49067}, {"ts": 1771252380000, "open": 0.2208, "high": 0.2211, "low": 0.2207, "close": 0.2209, "volume": 8473.3, "quote_volume": 1871.65273, "trades": 21, "taker_buy_volume": 3800.0, "taker_buy_quote": 839.95971}, {"ts": 1771252440000, "open": 0.2208, "high": 0.2211, "low": 0.2206, "close": 0.2211, "volume": 6982.5, "quote_volume": 1541.8846, "trades": 16, "taker_buy_volume": 3800.0, "taker_buy_quote": 839.72657}, {"ts": 1771252500000, "open": 0.2212, "high": 0.2212, "low": 0.221, "close": 0.2211, "volume": 4872.7, "quote_volume": 1077.42853, "trades": 10, "taker_buy_volume": 3800.0, "taker_buy_quote": 840.18}, {"ts": 1771252560000, "open": 0.2212, "high": 0.2212, "low": 0.221, "close": 0.221, "volume": 4202.9, "quote_volume": 929.63249, "trades": 5, "taker_buy_volume": 3800.0, "taker_buy_quote": 840.56}, {"ts": 1771252620000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 9119.8, "quote_volume": 2019.58351, "trades": 27, "taker_buy_volume": 7764.1, "taker_buy_quote": 1719.41577}, {"ts": 1771252680000, "open": 0.222, "high": 0.222, "low": 0.2215, "close": 0.2215, "volume": 3751.6, "quote_volume": 831.87391, "trades": 8, "taker_buy_volume": 1468.6, "taker_buy_quote": 325.80891}, {"ts": 1771252740000, "open": 0.2215, "high": 0.2215, "low": 0.2214, "close": 0.2214, "volume": 766.3, "quote_volume": 169.73225, "trades": 2, "taker_buy_volume": 734.3, "taker_buy_quote": 162.64745}, {"ts": 1771252800000, "open": 0.2215, "high": 0.2216, "low": 0.2214, "close": 0.2215, "volume": 6840.6, "quote_volume": 1515.35417, "trades": 44, "taker_buy_volume": 5200.0, "taker_buy_quote": 1151.98657}, {"ts": 1771252860000, "open": 0.2214, "high": 0.2217, "low": 0.2214, "close": 0.2215, "volume": 6702.8, "quote_volume": 1485.15296, "trades": 10, "taker_buy_volume": 5996.1, "taker_buy_quote": 1328.55537}, {"ts": 1771252920000, "open": 0.2215, "high": 0.2215, "low": 0.2211, "close": 0.2211, "volume": 9391.6, "quote_volume": 2077.75348, "trades": 18, "taker_buy_volume": 2600.0, "taker_buy_quote": 574.86}, {"ts": 1771252980000, "open": 0.2211, "high": 0.2213, "low": 0.2211, "close": 0.2213, "volume": 15439.8, "quote_volume": 3416.21259, "trades": 10, "taker_buy_volume": 15331.2, "taker_buy_quote": 3392.20113}, {"ts": 1771253040000, "open": 0.2213, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 2770.3, "quote_volume": 613.27099, "trades": 4, "taker_buy_volume": 2770.3, "taker_buy_quote": 613.27099}, {"ts": 1771253100000, "open": 0.2215, "high": 0.2216, "low": 0.2213, "close": 0.2213, "volume": 7416.1, "quote_volume": 1642.27066, "trades": 11, "taker_buy_volume": 5200.0, "taker_buy_quote": 1151.72657}, {"ts": 1771253160000, "open": 0.2213, "high": 0.2213, "low": 0.221, "close": 0.221, "volume": 7171.7, "quote_volume": 1585.3488, "trades": 5, "taker_buy_volume": 5200.0, "taker_buy_quote": 1149.2}, {"ts": 1771253220000, "open": 0.2209, "high": 0.221, "low": 0.2208, "close": 0.221, "volume": 3238.5, "quote_volume": 715.63021, "trades": 10, "taker_buy_volume": 2600.0, "taker_buy_quote": 574.6}, {"ts": 1771253280000, "open": 0.2216, "high": 0.2219, "low": 0.2216, "close": 0.2218, "volume": 7641.0, "quote_volume": 1694.33303, "trades": 8, "taker_buy_volume": 6880.6, "taker_buy_quote": 1525.67631}, {"ts": 1771253340000, "open": 0.2219, "high": 0.2222, "low": 0.2219, "close": 0.222, "volume": 8267.2, "quote_volume": 1836.03832, "trades": 13, "taker_buy_volume": 5934.3, "taker_buy_quote": 1318.04774}, {"ts": 1771253400000, "open": 0.2222, "high": 0.2224, "low": 0.2218, "close": 0.2219, "volume": 22261.3, "quote_volume": 4948.00657, "trades": 31, "taker_buy_volume": 22165.0, "taker_buy_quote": 4926.64723}, {"ts": 1771253460000, "open": 0.2222, "high": 0.2222, "low": 0.222, "close": 0.222, "volume": 5637.0, "quote_volume": 1252.48974, "trades": 6, "taker_buy_volume": 5200.0, "taker_buy_quote": 1155.44}, {"ts": 1771253520000, "open": 0.2219, "high": 0.2219, "low": 0.2215, "close": 0.2216, "volume": 5562.1, "quote_volume": 1233.12746, "trades": 9, "taker_buy_volume": 5200.0, "taker_buy_quote": 1152.84}, {"ts": 1771253580000, "open": 0.2215, "high": 0.2215, "low": 0.2213, "close": 0.2214, "volume": 4000.0, "quote_volume": 885.56445, "trades": 9, "taker_buy_volume": 3173.8, "taker_buy_quote": 702.64597}, {"ts": 1771253640000, "open": 0.2215, "high": 0.2215, "low": 0.2213, "close": 0.2213, "volume": 7181.5, "quote_volume": 1590.53925, "trades": 9, "taker_buy_volume": 5200.0, "taker_buy_quote": 1151.8}, {"ts": 1771253700000, "open": 0.2212, "high": 0.2215, "low": 0.2212, "close": 0.2215, "volume": 5200.0, "quote_volume": 1151.02, "trades": 4, "taker_buy_volume": 5200.0, "taker_buy_quote": 1151.02}, {"ts": 1771253760000, "open": 0.2215, "high": 0.2215, "low": 0.2212, "close": 0.2212, "volume": 3750.3, "quote_volume": 830.29632, "trades": 7, "taker_buy_volume": 2600.0, "taker_buy_quote": 575.64}, {"ts": 1771253820000, "open": 0.2212, "high": 0.2215, "low": 0.2212, "close": 0.2215, "volume": 5308.3, "quote_volume": 1175.75596, "trades": 4, "taker_buy_volume": 5200.0, "taker_buy_quote": 1151.8}, {"ts": 1771253880000, "open": 0.2214, "high": 0.2217, "low": 0.2214, "close": 0.2217, "volume": 5425.5, "quote_volume": 1202.7657, "trades": 7, "taker_buy_volume": 5200.0, "taker_buy_quote": 1152.84}, {"ts": 1771253940000, "open": 0.2215, "high": 0.2215, "low": 0.2213, "close": 0.2213, "volume": 7446.5, "quote_volume": 1648.38804, "trades": 35, "taker_buy_volume": 2600.0, "taker_buy_quote": 575.38}, {"ts": 1771254000000, "open": 0.2214, "high": 0.2222, "low": 0.2213, "close": 0.222, "volume": 22358.7, "quote_volume": 4956.96675, "trades": 82, "taker_buy_volume": 21026.3, "taker_buy_quote": 4661.85618}, {"ts": 1771254060000, "open": 0.222, "high": 0.2222, "low": 0.2218, "close": 0.2219, "volume": 4625.2, "quote_volume": 1026.84557, "trades": 43, "taker_buy_volume": 3400.8, "taker_buy_quote": 755.16963}, {"ts": 1771254120000, "open": 0.222, "high": 0.2224, "low": 0.222, "close": 0.2222, "volume": 14440.9, "quote_volume": 3208.78188, "trades": 22, "taker_buy_volume": 14196.8, "taker_buy_quote": 3154.52896}, {"ts": 1771254180000, "open": 0.2223, "high": 0.2225, "low": 0.2222, "close": 0.2222, "volume": 5882.1, "quote_volume": 1308.38164, "trades": 24, "taker_buy_volume": 5200.0, "taker_buy_quote": 1156.74}, {"ts": 1771254240000, "open": 0.2223, "high": 0.2224, "low": 0.2222, "close": 0.2224, "volume": 3902.1, "quote_volume": 867.35758, "trades": 20, "taker_buy_volume": 2600.0, "taker_buy_quote": 577.98}, {"ts": 1771254300000, "open": 0.2225, "high": 0.2226, "low": 0.2224, "close": 0.2224, "volume": 7070.4, "quote_volume": 1573.0883, "trades": 18, "taker_buy_volume": 5200.0, "taker_buy_quote": 1157.02213}, {"ts": 1771254360000, "open": 0.2222, "high": 0.2224, "low": 0.2222, "close": 0.2224, "volume": 5385.8, "quote_volume": 1197.54447, "trades": 7, "taker_buy_volume": 5200.0, "taker_buy_quote": 1156.25971}, {"ts": 1771254420000, "open": 0.2223, "high": 0.2224, "low": 0.2219, "close": 0.2221, "volume": 11461.0, "quote_volume": 2545.41705, "trades": 43, "taker_buy_volume": 2600.0, "taker_buy_quote": 578.15757}, {"ts": 1771254480000, "open": 0.2222, "high": 0.2224, "low": 0.2222, "close": 0.2224, "volume": 7355.6, "quote_volume": 1635.49331, "trades": 16, "taker_buy_volume": 6668.6, "taker_buy_quote": 1482.75657}, {"ts": 1771254540000, "open": 0.2223, "high": 0.2223, "low": 0.2221, "close": 0.2221, "volume": 6495.8, "quote_volume": 1443.0346, "trades": 17, "taker_buy_volume": 5200.0, "taker_buy_quote": 1155.10657}, {"ts": 1771254600000, "open": 0.2221, "high": 0.2221, "low": 0.2219, "close": 0.2219, "volume": 4366.9, "quote_volume": 969.45809, "trades": 8, "taker_buy_volume": 2600.0, "taker_buy_quote": 577.2}, {"ts": 1771254660000, "open": 0.222, "high": 0.2224, "low": 0.222, "close": 0.2222, "volume": 6450.3, "quote_volume": 1433.07654, "trades": 13, "taker_buy_volume": 6266.9, "taker_buy_quote": 1392.32506}, {"ts": 1771254720000, "open": 0.2224, "high": 0.2224, "low": 0.2221, "close": 0.2221, "volume": 7902.8, "quote_volume": 1756.7251, "trades": 13, "taker_buy_volume": 5200.0, "taker_buy_quote": 1156.14657}, {"ts": 1771254780000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 2682.2, "quote_volume": 595.71662, "trades": 3, "taker_buy_volume": 2600.0, "taker_buy_quote": 577.46}, {"ts": 1771254840000, "open": 0.222, "high": 0.222, "low": 0.2212, "close": 0.2212, "volume": 11805.9, "quote_volume": 2614.47128, "trades": 32, "taker_buy_volume": 5200.0, "taker_buy_quote": 1151.7473}, {"ts": 1771254900000, "open": 0.2211, "high": 0.2212, "low": 0.2208, "close": 0.2212, "volume": 17437.6, "quote_volume": 3853.04598, "trades": 59, "taker_buy_volume": 8808.3, "taker_buy_quote": 1946.77616}, {"ts": 1771254960000, "open": 0.2212, "high": 0.2214, "low": 0.2212, "close": 0.2212, "volume": 5283.6, "quote_volume": 1169.42933, "trades": 16, "taker_buy_volume": 2600.0, "taker_buy_quote": 575.64}, {"ts": 1771255020000, "open": 0.2211, "high": 0.2212, "low": 0.2207, "close": 0.221, "volume": 8473.5, "quote_volume": 1872.58664, "trades": 29, "taker_buy_volume": 5200.0, "taker_buy_quote": 1149.30877}, {"ts": 1771255080000, "open": 0.2209, "high": 0.2212, "low": 0.2206, "close": 0.2212, "volume": 15816.5, "quote_volume": 3493.30915, "trades": 53, "taker_buy_volume": 7384.7, "taker_buy_quote": 1632.10176}, {"ts": 1771255140000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 3079.1, "quote_volume": 680.43319, "trades": 9, "taker_buy_volume": 3079.1, "taker_buy_quote": 680.43319}, {"ts": 1771255200000, "open": 0.221, "high": 0.2212, "low": 0.221, "close": 0.2212, "volume": 5472.4, "quote_volume": 1209.78914, "trades": 9, "taker_buy_volume": 5200.0, "taker_buy_quote": 1149.58874}, {"ts": 1771255260000, "open": 0.2213, "high": 0.2215, "low": 0.2212, "close": 0.2214, "volume": 6518.8, "quote_volume": 1442.90024, "trades": 15, "taker_buy_volume": 5200.0, "taker_buy_quote": 1151.05546}, {"ts": 1771255320000, "open": 0.2212, "high": 0.2212, "low": 0.221, "close": 0.221, "volume": 6123.9, "quote_volume": 1353.46716, "trades": 25, "taker_buy_volume": 5587.6, "taker_buy_quote": 1234.8596}, {"ts": 1771255380000, "open": 0.221, "high": 0.2211, "low": 0.2208, "close": 0.221, "volume": 11231.6, "quote_volume": 2481.70172, "trades": 40, "taker_buy_volume": 6404.8, "taker_buy_quote": 1415.40746}, {"ts": 1771255440000, "open": 0.2209, "high": 0.2209, "low": 0.2206, "close": 0.2206, "volume": 9731.7, "quote_volume": 2148.35697, "trades": 33, "taker_buy_volume": 3334.3, "taker_buy_quote": 736.14001}, {"ts": 1771255500000, "open": 0.2207, "high": 0.2207, "low": 0.2206, "close": 0.2206, "volume": 6072.5, "quote_volume": 1339.8535, "trades": 14, "taker_buy_volume": 5200.0, "taker_buy_quote": 1147.38}, {"ts": 1771255560000, "open": 0.2205, "high": 0.2206, "low": 0.2205, "close": 0.2205, "volume": 11264.8, "quote_volume": 2484.38784, "trades": 24, "taker_buy_volume": 6668.6, "taker_buy_quote": 1470.83316}, {"ts": 1771255620000, "open": 0.2204, "high": 0.2208, "low": 0.2204, "close": 0.2208, "volume": 6655.5, "quote_volume": 1468.10653, "trades": 18, "taker_buy_volume": 6655.5, "taker_buy_quote": 1468.10653}, {"ts": 1771255680000, "open": 0.221, "high": 0.2211, "low": 0.2206, "close": 0.2206, "volume": 11712.8, "quote_volume": 2587.01328, "trades": 31, "taker_buy_volume": 5934.3, "taker_buy_quote": 1310.92658}, {"ts": 1771255740000, "open": 0.2207, "high": 0.2207, "low": 0.2206, "close": 0.2206, "volume": 5200.0, "quote_volume": 1147.38, "trades": 14, "taker_buy_volume": 5200.0, "taker_buy_quote": 1147.38}, {"ts": 1771255800000, "open": 0.2205, "high": 0.2205, "low": 0.2198, "close": 0.2198, "volume": 18574.9, "quote_volume": 4091.55232, "trades": 74, "taker_buy_volume": 5849.8, "taker_buy_quote": 1288.54596}, {"ts": 1771255860000, "open": 0.2199, "high": 0.2199, "low": 0.2178, "close": 0.2183, "volume": 50857.5, "quote_volume": 11124.11637, "trades": 165, "taker_buy_volume": 24987.5, "taker_buy_quote": 5466.36953}, {"ts": 1771255920000, "open": 0.218, "high": 0.218, "low": 0.2166, "close": 0.2171, "volume": 32632.1, "quote_volume": 7095.77731, "trades": 111, "taker_buy_volume": 15787.7, "taker_buy_quote": 3434.83253}, {"ts": 1771255980000, "open": 0.2171, "high": 0.2171, "low": 0.2163, "close": 0.2167, "volume": 19236.7, "quote_volume": 4169.46191, "trades": 56, "taker_buy_volume": 11763.5, "taker_buy_quote": 2549.46711}, {"ts": 1771256040000, "open": 0.2169, "high": 0.2173, "low": 0.2169, "close": 0.2172, "volume": 10066.6, "quote_volume": 2185.4037, "trades": 23, "taker_buy_volume": 8604.5, "taker_buy_quote": 1867.96797}, {"ts": 1771256100000, "open": 0.2169, "high": 0.217, "low": 0.2165, "close": 0.217, "volume": 18451.6, "quote_volume": 4000.44009, "trades": 53, "taker_buy_volume": 12941.7, "taker_buy_quote": 2806.05859}, {"ts": 1771256160000, "open": 0.2168, "high": 0.2172, "low": 0.2157, "close": 0.2169, "volume": 69341.4, "quote_volume": 14987.95214, "trades": 80, "taker_buy_volume": 10488.2, "taker_buy_quote": 2271.46311}, {"ts": 1771256220000, "open": 0.2172, "high": 0.2174, "low": 0.2169, "close": 0.217, "volume": 6183.1, "quote_volume": 1342.24217, "trades": 10, "taker_buy_volume": 5378.3, "taker_buy_quote": 1167.58647}, {"ts": 1771256280000, "open": 0.2175, "high": 0.2175, "low": 0.217, "close": 0.2171, "volume": 10877.2, "quote_volume": 2361.79222, "trades": 34, "taker_buy_volume": 5200.0, "taker_buy_quote": 1129.26198}, {"ts": 1771256340000, "open": 0.2171, "high": 0.2172, "low": 0.217, "close": 0.2171, "volume": 5823.5, "quote_volume": 1264.13299, "trades": 13, "taker_buy_volume": 2600.0, "taker_buy_quote": 564.39971}, {"ts": 1771256400000, "open": 0.2173, "high": 0.2176, "low": 0.2173, "close": 0.2173, "volume": 4034.0, "quote_volume": 877.41548, "trades": 24, "taker_buy_volume": 2944.6, "taker_buy_quote": 640.64158}, {"ts": 1771256460000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 1909.5, "quote_volume": 414.76092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256520000, "open": 0.217, "high": 0.2172, "low": 0.217, "close": 0.2171, "volume": 912.3, "quote_volume": 197.99747, "trades": 3, "taker_buy_volume": 734.3, "taker_buy_quote": 159.3431}, {"ts": 1771256580000, "open": 0.2173, "high": 0.2176, "low": 0.2173, "close": 0.2175, "volume": 667.3, "quote_volume": 145.11744, "trades": 5, "taker_buy_volume": 381.7, "taker_buy_quote": 83.00961}, {"ts": 1771256640000, "open": 0.2176, "high": 0.2176, "low": 0.2173, "close": 0.2173, "volume": 301.7, "quote_volume": 65.61085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256700000, "open": 0.2171, "high": 0.2173, "low": 0.217, "close": 0.217, "volume": 5947.1, "quote_volume": 1290.78028, "trades": 19, "taker_buy_volume": 72.0, "taker_buy_quote": 15.6456}, {"ts": 1771256760000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2174, "volume": 957.6, "quote_volume": 208.23327, "trades": 8, "taker_buy_volume": 405.4, "taker_buy_quote": 88.1745}, {"ts": 1771256820000, "open": 0.217, "high": 0.2173, "low": 0.217, "close": 0.2173, "volume": 170.0, "quote_volume": 36.90245, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 36.90245}, {"ts": 1771256880000, "open": 0.2173, "high": 0.2173, "low": 0.217, "close": 0.217, "volume": 885.8, "quote_volume": 192.3773, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257000000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 906.2, "quote_volume": 196.65686, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257060000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 734.3, "quote_volume": 159.3431, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 159.3431}, {"ts": 1771257120000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 359.3, "quote_volume": 78.21961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257180000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 522.4, "quote_volume": 113.41304, "trades": 4, "taker_buy_volume": 139.2, "taker_buy_quote": 30.22032}, {"ts": 1771257240000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 92.8, "quote_volume": 20.17472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257300000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 377.8, "quote_volume": 82.28484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257360000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 1269.4, "quote_volume": 276.16793, "trades": 2, "taker_buy_volume": 734.3, "taker_buy_quote": 159.78368}, {"ts": 1771257420000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 1488.2, "quote_volume": 323.70973, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257480000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257540000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 16202.1, "quote_volume": 3525.53645, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257600000, "open": 0.2174, "high": 0.2176, "low": 0.2174, "close": 0.2176, "volume": 2727.9, "quote_volume": 593.20722, "trades": 3, "taker_buy_volume": 2727.9, "taker_buy_quote": 593.20722}, {"ts": 1771257660000, "open": 0.2177, "high": 0.218, "low": 0.2176, "close": 0.2176, "volume": 5260.5, "quote_volume": 1145.42827, "trades": 16, "taker_buy_volume": 1468.6, "taker_buy_quote": 319.93451}, {"ts": 1771257720000, "open": 0.2179, "high": 0.2183, "low": 0.2179, "close": 0.2183, "volume": 872.4, "quote_volume": 190.14069, "trades": 4, "taker_buy_volume": 872.4, "taker_buy_quote": 190.14069}, {"ts": 1771257780000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.218, "volume": 965.1, "quote_volume": 210.29832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257840000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257900000, "open": 0.2185, "high": 0.2198, "low": 0.2185, "close": 0.2197, "volume": 7109.7, "quote_volume": 1559.90887, "trades": 44, "taker_buy_volume": 3388.0, "taker_buy_quote": 743.12677}, {"ts": 1771257960000, "open": 0.2196, "high": 0.2198, "low": 0.2196, "close": 0.2198, "volume": 6761.5, "quote_volume": 1485.93102, "trades": 20, "taker_buy_volume": 5776.0, "taker_buy_quote": 1269.46498}, {"ts": 1771258020000, "open": 0.2198, "high": 0.2198, "low": 0.2196, "close": 0.2197, "volume": 3009.0, "quote_volume": 661.16964, "trades": 11, "taker_buy_volume": 1094.7, "taker_buy_quote": 240.50559}, {"ts": 1771258080000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 1496.0, "quote_volume": 328.8208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258140000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258200000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258260000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 69.5, "quote_volume": 15.28305, "trades": 3, "taker_buy_volume": 25.5, "taker_buy_quote": 5.60745}, {"ts": 1771258320000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 194.5, "quote_volume": 42.66944, "trades": 4, "taker_buy_volume": 155.9, "taker_buy_quote": 34.20446}, {"ts": 1771258380000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258440000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 103.1, "quote_volume": 22.62014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258500000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258560000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 420.6, "quote_volume": 92.27964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258620000, "open": 0.2193, "high": 0.2196, "low": 0.2193, "close": 0.2195, "volume": 28069.5, "quote_volume": 6160.8952, "trades": 13, "taker_buy_volume": 23311.9, "taker_buy_quote": 5116.61519}, {"ts": 1771258680000, "open": 0.2196, "high": 0.2196, "low": 0.219, "close": 0.2195, "volume": 39694.4, "quote_volume": 8708.63661, "trades": 18, "taker_buy_volume": 2280.1, "taker_buy_quote": 500.42652}, {"ts": 1771258740000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 803.5, "quote_volume": 176.52895, "trades": 1, "taker_buy_volume": 803.5, "taker_buy_quote": 176.52895}, {"ts": 1771258800000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258860000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258920000, "open": 0.2198, "high": 0.2201, "low": 0.2198, "close": 0.2201, "volume": 2255.8, "quote_volume": 496.06544, "trades": 2, "taker_buy_volume": 2255.8, "taker_buy_quote": 496.06544}, {"ts": 1771258980000, "open": 0.2201, "high": 0.2207, "low": 0.2201, "close": 0.2207, "volume": 4191.8, "quote_volume": 923.51382, "trades": 5, "taker_buy_volume": 3414.1, "taker_buy_quote": 751.88399}, {"ts": 1771259040000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 549.1, "quote_volume": 120.96673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259100000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 154.1, "quote_volume": 33.93282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259160000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 724.1, "quote_volume": 159.51923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259220000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259280000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259340000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259400000, "open": 0.2203, "high": 0.2204, "low": 0.22, "close": 0.22, "volume": 5728.1, "quote_volume": 1260.88281, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259460000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 937.9, "quote_volume": 205.96284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259520000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259580000, "open": 0.2195, "high": 0.2195, "low": 0.2194, "close": 0.2194, "volume": 2841.2, "quote_volume": 623.61694, "trades": 3, "taker_buy_volume": 2576.6, "taker_buy_quote": 565.5637}, {"ts": 1771259640000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259700000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259760000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259820000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259880000, "open": 0.2189, "high": 0.2191, "low": 0.2189, "close": 0.2191, "volume": 106.4, "quote_volume": 23.30496, "trades": 2, "taker_buy_volume": 106.4, "taker_buy_quote": 23.30496}, {"ts": 1771259940000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260000000, "open": 0.2186, "high": 0.2186, "low": 0.2184, "close": 0.2184, "volume": 3112.8, "quote_volume": 680.09716, "trades": 8, "taker_buy_volume": 1396.8, "taker_buy_quote": 305.2008}, {"ts": 1771260060000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 115.8, "quote_volume": 25.32546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260120000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260180000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 734.3, "quote_volume": 161.03199, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 161.03199}, {"ts": 1771260240000, "open": 0.2194, "high": 0.22, "low": 0.2194, "close": 0.22, "volume": 11362.8, "quote_volume": 2498.72224, "trades": 21, "taker_buy_volume": 11319.3, "taker_buy_quote": 2489.16964}, {"ts": 1771260300000, "open": 0.2199, "high": 0.2201, "low": 0.2196, "close": 0.2196, "volume": 4590.0, "quote_volume": 1009.29712, "trades": 19, "taker_buy_volume": 1468.6, "taker_buy_quote": 323.092}, {"ts": 1771260360000, "open": 0.2198, "high": 0.2198, "low": 0.2197, "close": 0.2197, "volume": 1514.2, "quote_volume": 332.79367, "trades": 5, "taker_buy_volume": 734.3, "taker_buy_quote": 161.39914}, {"ts": 1771260420000, "open": 0.2197, "high": 0.2198, "low": 0.2197, "close": 0.2198, "volume": 239.9, "quote_volume": 52.71808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260480000, "open": 0.2197, "high": 0.2197, "low": 0.2195, "close": 0.2195, "volume": 3812.0, "quote_volume": 837.32148, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260540000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260600000, "open": 0.2197, "high": 0.2197, "low": 0.2195, "close": 0.2195, "volume": 514.3, "quote_volume": 112.94577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260660000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260720000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 441.4, "quote_volume": 97.108, "trades": 2, "taker_buy_volume": 441.4, "taker_buy_quote": 97.108}, {"ts": 1771260780000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 420.5, "quote_volume": 92.46795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260840000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260900000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260960000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261020000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 37.7, "quote_volume": 8.29023, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 8.29023}, {"ts": 1771261080000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 272.8, "quote_volume": 60.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261140000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261200000, "open": 0.2201, "high": 0.2201, "low": 0.2199, "close": 0.2199, "volume": 723.4, "quote_volume": 159.1342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261260000, "open": 0.2201, "high": 0.2201, "low": 0.2199, "close": 0.22, "volume": 11880.6, "quote_volume": 2614.73594, "trades": 70, "taker_buy_volume": 2804.2, "taker_buy_quote": 617.18681}, {"ts": 1771261320000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 90.0, "quote_volume": 19.809, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 19.809}, {"ts": 1771261380000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 734.3, "quote_volume": 161.39914, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 161.39914}, {"ts": 1771261440000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 153.3, "quote_volume": 33.74133, "trades": 2, "taker_buy_volume": 153.3, "taker_buy_quote": 33.74133}, {"ts": 1771261500000, "open": 0.22, "high": 0.22, "low": 0.2194, "close": 0.2194, "volume": 19603.7, "quote_volume": 4305.52216, "trades": 36, "taker_buy_volume": 1068.0, "taker_buy_quote": 234.35257}, {"ts": 1771261560000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 4551.6, "quote_volume": 999.98652, "trades": 7, "taker_buy_volume": 4551.6, "taker_buy_quote": 999.98652}, {"ts": 1771261620000, "open": 0.2194, "high": 0.2195, "low": 0.2192, "close": 0.2192, "volume": 1375.1, "quote_volume": 301.67849, "trades": 5, "taker_buy_volume": 785.0, "taker_buy_quote": 172.229}, {"ts": 1771261680000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 158.0, "quote_volume": 34.6336, "trades": 3, "taker_buy_volume": 158.0, "taker_buy_quote": 34.6336}, {"ts": 1771261740000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261800000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 154.1, "quote_volume": 33.7479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261860000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 734.3, "quote_volume": 160.8117, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 160.8117}, {"ts": 1771261920000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 346.3, "quote_volume": 75.90896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261980000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262040000, "open": 0.2196, "high": 0.2196, "low": 0.2194, "close": 0.2195, "volume": 1997.3, "quote_volume": 438.38679, "trades": 3, "taker_buy_volume": 1468.6, "taker_buy_quote": 322.28427}, {"ts": 1771262100000, "open": 0.2195, "high": 0.2195, "low": 0.219, "close": 0.219, "volume": 489.3, "quote_volume": 107.30145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262160000, "open": 0.2187, "high": 0.219, "low": 0.2187, "close": 0.219, "volume": 1980.5, "quote_volume": 433.40762, "trades": 5, "taker_buy_volume": 1615.2, "taker_buy_quote": 353.47124}, {"ts": 1771262220000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 1392.6, "quote_volume": 304.65015, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262280000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 181.3, "quote_volume": 39.66844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262340000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262400000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 1898.5, "quote_volume": 415.58165, "trades": 9, "taker_buy_volume": 1898.5, "taker_buy_quote": 415.58165}, {"ts": 1771262460000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262520000, "open": 0.219, "high": 0.2197, "low": 0.219, "close": 0.2197, "volume": 659.7, "quote_volume": 144.67258, "trades": 16, "taker_buy_volume": 659.7, "taker_buy_quote": 144.67258}, {"ts": 1771262580000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262640000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 91.0, "quote_volume": 19.9836, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 19.9836}, {"ts": 1771262700000, "open": 0.2197, "high": 0.2198, "low": 0.2196, "close": 0.2196, "volume": 6246.2, "quote_volume": 1372.3263, "trades": 13, "taker_buy_volume": 5464.4, "taker_buy_quote": 1200.64302}, {"ts": 1771262760000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 632.8, "quote_volume": 138.93152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262820000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 2131.5, "quote_volume": 468.29055, "trades": 3, "taker_buy_volume": 2131.5, "taker_buy_quote": 468.29055}, {"ts": 1771262880000, "open": 0.2199, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 12994.1, "quote_volume": 2857.2672, "trades": 105, "taker_buy_volume": 12374.5, "taker_buy_quote": 2721.07912}, {"ts": 1771262940000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263000000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 1263.0, "quote_volume": 277.4811, "trades": 11, "taker_buy_volume": 940.0, "taker_buy_quote": 206.518}, {"ts": 1771263060000, "open": 0.2196, "high": 0.2202, "low": 0.2196, "close": 0.2201, "volume": 15398.3, "quote_volume": 3386.72327, "trades": 70, "taker_buy_volume": 5995.3, "taker_buy_quote": 1318.00157}, {"ts": 1771263120000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 734.3, "quote_volume": 161.546, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 161.546}, {"ts": 1771263180000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263240000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 26.7, "quote_volume": 5.874, "trades": 1, "taker_buy_volume": 26.7, "taker_buy_quote": 5.874}, {"ts": 1771263300000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263360000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263420000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 672.6, "quote_volume": 147.83748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263480000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 665.5, "quote_volume": 146.41, "trades": 1, "taker_buy_volume": 665.5, "taker_buy_quote": 146.41}, {"ts": 1771263540000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 725.3, "quote_volume": 159.566, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263600000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 108.2, "quote_volume": 23.804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263660000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263720000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263780000, "open": 0.22, "high": 0.22, "low": 0.2196, "close": 0.2198, "volume": 13316.9, "quote_volume": 2928.09346, "trades": 24, "taker_buy_volume": 1045.8, "taker_buy_quote": 229.86684}, {"ts": 1771263840000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 320.5, "quote_volume": 70.3818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263900000, "open": 0.2194, "high": 0.2194, "low": 0.2192, "close": 0.2192, "volume": 942.4, "quote_volume": 206.66286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263960000, "open": 0.2191, "high": 0.2191, "low": 0.219, "close": 0.219, "volume": 1606.1, "quote_volume": 351.76364, "trades": 11, "taker_buy_volume": 122.4, "taker_buy_quote": 26.81784}, {"ts": 1771264020000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 206.9, "quote_volume": 45.29041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264080000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 39.5, "quote_volume": 8.6505, "trades": 2, "taker_buy_volume": 39.5, "taker_buy_quote": 8.6505}, {"ts": 1771264140000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264200000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264320000, "open": 0.2187, "high": 0.2188, "low": 0.2185, "close": 0.2185, "volume": 14577.2, "quote_volume": 3186.82521, "trades": 29, "taker_buy_volume": 1152.7, "taker_buy_quote": 252.09927}, {"ts": 1771264380000, "open": 0.2186, "high": 0.2191, "low": 0.2186, "close": 0.2188, "volume": 41996.1, "quote_volume": 9189.12799, "trades": 49, "taker_buy_volume": 7996.1, "taker_buy_quote": 1750.50938}, {"ts": 1771264440000, "open": 0.2188, "high": 0.2189, "low": 0.2187, "close": 0.2188, "volume": 30287.0, "quote_volume": 6626.01968, "trades": 28, "taker_buy_volume": 2287.0, "taker_buy_quote": 500.55087}, {"ts": 1771264500000, "open": 0.2188, "high": 0.2192, "low": 0.2188, "close": 0.219, "volume": 49168.2, "quote_volume": 10766.34747, "trades": 69, "taker_buy_volume": 9532.5, "taker_buy_quote": 2088.16589}, {"ts": 1771264560000, "open": 0.219, "high": 0.2194, "low": 0.219, "close": 0.2193, "volume": 61671.8, "quote_volume": 13513.65538, "trades": 72, "taker_buy_volume": 13588.8, "taker_buy_quote": 2979.3711}, {"ts": 1771264620000, "open": 0.2192, "high": 0.2194, "low": 0.2189, "close": 0.2191, "volume": 49971.0, "quote_volume": 10948.32086, "trades": 62, "taker_buy_volume": 4917.3, "taker_buy_quote": 1078.00187}, {"ts": 1771264680000, "open": 0.219, "high": 0.2192, "low": 0.219, "close": 0.219, "volume": 64308.0, "quote_volume": 14086.47656, "trades": 75, "taker_buy_volume": 14308.0, "taker_buy_quote": 3135.8655}, {"ts": 1771264740000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264800000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264860000, "open": 0.2193, "high": 0.2195, "low": 0.2193, "close": 0.2195, "volume": 2808.8, "quote_volume": 616.37121, "trades": 5, "taker_buy_volume": 2808.8, "taker_buy_quote": 616.37121}, {"ts": 1771264920000, "open": 0.2195, "high": 0.2197, "low": 0.2195, "close": 0.2197, "volume": 514.6, "quote_volume": 112.97566, "trades": 5, "taker_buy_volume": 104.8, "taker_buy_quote": 23.02456}, {"ts": 1771264980000, "open": 0.2198, "high": 0.2198, "low": 0.2194, "close": 0.2194, "volume": 14007.6, "quote_volume": 3074.8518, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265040000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 1260.7, "quote_volume": 276.72365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265100000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 33.4, "quote_volume": 7.3313, "trades": 1, "taker_buy_volume": 33.4, "taker_buy_quote": 7.3313}, {"ts": 1771265160000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265220000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265280000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265340000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 2341.0, "quote_volume": 514.0836, "trades": 2, "taker_buy_volume": 2341.0, "taker_buy_quote": 514.0836}, {"ts": 1771265400000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 409.7, "quote_volume": 90.01109, "trades": 1, "taker_buy_volume": 409.7, "taker_buy_quote": 90.01109}, {"ts": 1771265460000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 676.0, "quote_volume": 148.5848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265520000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265580000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 550.5, "quote_volume": 120.9999, "trades": 1, "taker_buy_volume": 550.5, "taker_buy_quote": 120.9999}, {"ts": 1771265640000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265700000, "open": 0.2199, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 1682.8, "quote_volume": 370.02902, "trades": 6, "taker_buy_volume": 485.5, "taker_buy_quote": 106.76145}, {"ts": 1771265760000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 1194.0, "quote_volume": 262.5606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265820000, "open": 0.2199, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 1505.8, "quote_volume": 331.05199, "trades": 3, "taker_buy_volume": 771.5, "taker_buy_quote": 169.65285}, {"ts": 1771265880000, "open": 0.2201, "high": 0.2205, "low": 0.2201, "close": 0.2204, "volume": 9332.6, "quote_volume": 2054.7382, "trades": 14, "taker_buy_volume": 8598.6, "taker_buy_quote": 1893.1848}, {"ts": 1771265940000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 1359.3, "quote_volume": 299.31786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266000000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266060000, "open": 0.2203, "high": 0.2205, "low": 0.2203, "close": 0.2205, "volume": 6435.6, "quote_volume": 1418.30976, "trades": 17, "taker_buy_volume": 6435.6, "taker_buy_quote": 1418.30976}, {"ts": 1771266120000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266180000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266240000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 546.9, "quote_volume": 120.59145, "trades": 1, "taker_buy_volume": 546.9, "taker_buy_quote": 120.59145}, {"ts": 1771266300000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 538.7, "quote_volume": 118.89109, "trades": 1, "taker_buy_volume": 538.7, "taker_buy_quote": 118.89109}, {"ts": 1771266360000, "open": 0.2208, "high": 0.2209, "low": 0.2208, "close": 0.2209, "volume": 79.2, "quote_volume": 17.49198, "trades": 2, "taker_buy_volume": 79.2, "taker_buy_quote": 17.49198}, {"ts": 1771266420000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 671.9, "quote_volume": 148.15395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266480000, "open": 0.2204, "high": 0.2204, "low": 0.22, "close": 0.22, "volume": 4703.4, "quote_volume": 1035.82999, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266540000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 516.3, "quote_volume": 113.53437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266600000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266660000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 734.3, "quote_volume": 161.61943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266720000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266780000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266840000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 481.4, "quote_volume": 106.10056, "trades": 1, "taker_buy_volume": 481.4, "taker_buy_quote": 106.10056}, {"ts": 1771266900000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 750.9, "quote_volume": 165.34818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266960000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267020000, "open": 0.22, "high": 0.22, "low": 0.2199, "close": 0.2199, "volume": 463.4, "quote_volume": 101.94368, "trades": 3, "taker_buy_volume": 43.2, "taker_buy_quote": 9.49968}, {"ts": 1771267080000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 1150.9, "quote_volume": 253.08291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267140000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 552.4, "quote_volume": 121.528, "trades": 2, "taker_buy_volume": 552.4, "taker_buy_quote": 121.528}, {"ts": 1771267200000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2522.0, "quote_volume": 554.84, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267260000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267320000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 533.8, "quote_volume": 117.54276, "trades": 1, "taker_buy_volume": 533.8, "taker_buy_quote": 117.54276}, {"ts": 1771267380000, "open": 0.22, "high": 0.22, "low": 0.2199, "close": 0.2199, "volume": 5967.3, "quote_volume": 1312.50899, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267440000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267500000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 3031.5, "quote_volume": 666.62685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267560000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267620000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 369.8, "quote_volume": 81.31902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267680000, "open": 0.2196, "high": 0.2196, "low": 0.2195, "close": 0.2195, "volume": 1045.1, "quote_volume": 229.42491, "trades": 9, "taker_buy_volume": 56.2, "taker_buy_quote": 12.3359}, {"ts": 1771267740000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 2489.1, "quote_volume": 546.10854, "trades": 3, "taker_buy_volume": 2489.1, "taker_buy_quote": 546.10854}, {"ts": 1771267800000, "open": 0.2193, "high": 0.2194, "low": 0.2193, "close": 0.2194, "volume": 1959.1, "quote_volume": 429.6333, "trades": 3, "taker_buy_volume": 1959.1, "taker_buy_quote": 429.6333}, {"ts": 1771267860000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267920000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 524.9, "quote_volume": 115.16306, "trades": 1, "taker_buy_volume": 524.9, "taker_buy_quote": 115.16306}, {"ts": 1771267980000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 518.5, "quote_volume": 113.7589, "trades": 1, "taker_buy_volume": 518.5, "taker_buy_quote": 113.7589}, {"ts": 1771268040000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268100000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 478.2, "quote_volume": 104.9649, "trades": 1, "taker_buy_volume": 478.2, "taker_buy_quote": 104.9649}, {"ts": 1771268160000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 471.8, "quote_volume": 103.60728, "trades": 1, "taker_buy_volume": 471.8, "taker_buy_quote": 103.60728}, {"ts": 1771268220000, "open": 0.2193, "high": 0.2193, "low": 0.2192, "close": 0.2192, "volume": 1508.2, "quote_volume": 330.64891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268280000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 27.0, "quote_volume": 5.9184, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 5.9184}, {"ts": 1771268340000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 541.8, "quote_volume": 118.81674, "trades": 1, "taker_buy_volume": 541.8, "taker_buy_quote": 118.81674}, {"ts": 1771268400000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 1825.7, "quote_volume": 400.74115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268460000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 22.7, "quote_volume": 4.98492, "trades": 1, "taker_buy_volume": 22.7, "taker_buy_quote": 4.98492}, {"ts": 1771268520000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268580000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268640000, "open": 0.2198, "high": 0.2198, "low": 0.2192, "close": 0.2194, "volume": 13392.1, "quote_volume": 2937.69927, "trades": 18, "taker_buy_volume": 734.3, "taker_buy_quote": 161.10542}, {"ts": 1771268700000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268760000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268820000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 164.2, "quote_volume": 36.05832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268880000, "open": 0.2197, "high": 0.2199, "low": 0.2197, "close": 0.2199, "volume": 619.3, "quote_volume": 136.17029, "trades": 4, "taker_buy_volume": 619.3, "taker_buy_quote": 136.17029}, {"ts": 1771268940000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269000000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 511.7, "quote_volume": 112.52283, "trades": 1, "taker_buy_volume": 511.7, "taker_buy_quote": 112.52283}, {"ts": 1771269060000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 499.4, "quote_volume": 109.868, "trades": 1, "taker_buy_volume": 499.4, "taker_buy_quote": 109.868}, {"ts": 1771269120000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269180000, "open": 0.22, "high": 0.2201, "low": 0.22, "close": 0.2201, "volume": 577.4, "quote_volume": 127.08298, "trades": 2, "taker_buy_volume": 577.4, "taker_buy_quote": 127.08298}, {"ts": 1771269240000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 506.6, "quote_volume": 111.50266, "trades": 1, "taker_buy_volume": 506.6, "taker_buy_quote": 111.50266}, {"ts": 1771269300000, "open": 0.2202, "high": 0.2204, "low": 0.2202, "close": 0.2204, "volume": 201.7, "quote_volume": 44.4431, "trades": 2, "taker_buy_volume": 143.8, "taker_buy_quote": 31.69352}, {"ts": 1771269360000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 488.5, "quote_volume": 107.5677, "trades": 1, "taker_buy_volume": 488.5, "taker_buy_quote": 107.5677}, {"ts": 1771269420000, "open": 0.2201, "high": 0.2201, "low": 0.2199, "close": 0.2199, "volume": 1736.9, "quote_volume": 382.09249, "trades": 7, "taker_buy_volume": 492.0, "taker_buy_quote": 108.2892}, {"ts": 1771269480000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269540000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 520.9, "quote_volume": 114.49382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269600000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 337.2, "quote_volume": 74.08284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269660000, "open": 0.2196, "high": 0.2197, "low": 0.2196, "close": 0.2197, "volume": 529.8, "quote_volume": 116.34772, "trades": 2, "taker_buy_volume": 36.4, "taker_buy_quote": 7.99708}, {"ts": 1771269720000, "open": 0.2197, "high": 0.2199, "low": 0.2197, "close": 0.2199, "volume": 3043.9, "quote_volume": 668.84415, "trades": 4, "taker_buy_volume": 3043.9, "taker_buy_quote": 668.84415}, {"ts": 1771269780000, "open": 0.2201, "high": 0.2205, "low": 0.2201, "close": 0.2205, "volume": 758.9, "quote_volume": 167.09973, "trades": 5, "taker_buy_volume": 59.3, "taker_buy_quote": 13.07565}, {"ts": 1771269840000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 1322.8, "quote_volume": 291.80968, "trades": 4, "taker_buy_volume": 1322.8, "taker_buy_quote": 291.80968}, {"ts": 1771269900000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 33.0, "quote_volume": 7.2864, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 7.2864}, {"ts": 1771269960000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 548.2, "quote_volume": 121.1522, "trades": 1, "taker_buy_volume": 548.2, "taker_buy_quote": 121.1522}, {"ts": 1771270020000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 335.5, "quote_volume": 74.1455, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270080000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 312.9, "quote_volume": 69.11961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270140000, "open": 0.221, "high": 0.221, "low": 0.2209, "close": 0.2209, "volume": 2431.8, "quote_volume": 537.2312, "trades": 4, "taker_buy_volume": 465.8, "taker_buy_quote": 102.9418}, {"ts": 1771270200000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 418.0, "quote_volume": 92.2944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270260000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 767.5, "quote_volume": 169.54075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270320000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270380000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 1277.2, "quote_volume": 282.3619, "trades": 14, "taker_buy_volume": 54.3, "taker_buy_quote": 12.00284}, {"ts": 1771270440000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270500000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 1040.3, "quote_volume": 230.21839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270560000, "open": 0.2212, "high": 0.2214, "low": 0.2212, "close": 0.2214, "volume": 1480.3, "quote_volume": 327.51813, "trades": 3, "taker_buy_volume": 1480.3, "taker_buy_quote": 327.51813}, {"ts": 1771270620000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270680000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 617.1, "quote_volume": 136.65226, "trades": 2, "taker_buy_volume": 617.1, "taker_buy_quote": 136.65226}, {"ts": 1771270740000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 1214.3, "quote_volume": 268.99288, "trades": 2, "taker_buy_volume": 1214.3, "taker_buy_quote": 268.99288}, {"ts": 1771270800000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2217, "volume": 2704.9, "quote_volume": 599.86242, "trades": 10, "taker_buy_volume": 1082.5, "taker_buy_quote": 240.06872}, {"ts": 1771270860000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 1231.0, "quote_volume": 272.9127, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270920000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 426.9, "quote_volume": 94.64373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270980000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 1842.6, "quote_volume": 408.46702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271040000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271100000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 392.1, "quote_volume": 86.96778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271160000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 1515.0, "quote_volume": 335.2695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271220000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 330.0, "quote_volume": 73.029, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 73.029}, {"ts": 1771271280000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 2635.0, "quote_volume": 583.389, "trades": 6, "taker_buy_volume": 1900.7, "taker_buy_quote": 420.81498}, {"ts": 1771271340000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271400000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271460000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 467.3, "quote_volume": 103.50695, "trades": 1, "taker_buy_volume": 467.3, "taker_buy_quote": 103.50695}, {"ts": 1771271520000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 475.7, "quote_volume": 105.41512, "trades": 1, "taker_buy_volume": 475.7, "taker_buy_quote": 105.41512}, {"ts": 1771271580000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271640000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 529.6, "quote_volume": 117.35936, "trades": 1, "taker_buy_volume": 529.6, "taker_buy_quote": 117.35936}, {"ts": 1771271700000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 523.7, "quote_volume": 116.15666, "trades": 1, "taker_buy_volume": 523.7, "taker_buy_quote": 116.15666}, {"ts": 1771271760000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 1550.4, "quote_volume": 343.4136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271820000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271880000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 540.5, "quote_volume": 119.72075, "trades": 1, "taker_buy_volume": 540.5, "taker_buy_quote": 119.72075}, {"ts": 1771271940000, "open": 0.2214, "high": 0.2214, "low": 0.2211, "close": 0.2212, "volume": 3511.5, "quote_volume": 776.77079, "trades": 7, "taker_buy_volume": 2019.5, "taker_buy_quote": 446.7134}, {"ts": 1771272000000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272060000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 734.3, "quote_volume": 162.2803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272120000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1253.6, "quote_volume": 277.0456, "trades": 2, "taker_buy_volume": 519.3, "taker_buy_quote": 114.7653}, {"ts": 1771272180000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 478.0, "quote_volume": 105.638, "trades": 1, "taker_buy_volume": 478.0, "taker_buy_quote": 105.638}, {"ts": 1771272240000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272300000, "open": 0.2209, "high": 0.2209, "low": 0.2206, "close": 0.2206, "volume": 869.0, "quote_volume": 191.93264, "trades": 5, "taker_buy_volume": 208.8, "taker_buy_quote": 46.09446}, {"ts": 1771272360000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 1058.4, "quote_volume": 233.27136, "trades": 3, "taker_buy_volume": 54.3, "taker_buy_quote": 11.96772}, {"ts": 1771272420000, "open": 0.2204, "high": 0.2206, "low": 0.2204, "close": 0.2206, "volume": 587.0, "quote_volume": 129.47556, "trades": 2, "taker_buy_volume": 503.8, "taker_buy_quote": 111.13828}, {"ts": 1771272480000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272540000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 518.7, "quote_volume": 114.47709, "trades": 1, "taker_buy_volume": 518.7, "taker_buy_quote": 114.47709}, {"ts": 1771272600000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 345.6, "quote_volume": 76.34304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272660000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 312.5, "quote_volume": 69.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272720000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 555.6, "quote_volume": 122.67648, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 122.67648}, {"ts": 1771272780000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272840000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 1765.5, "quote_volume": 390.12046, "trades": 3, "taker_buy_volume": 1765.5, "taker_buy_quote": 390.12046}, {"ts": 1771272900000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 1993.2, "quote_volume": 441.04916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272960000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 677.8, "quote_volume": 149.99714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273020000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273080000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273140000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 1118.1, "quote_volume": 247.21191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273200000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273260000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 516.7, "quote_volume": 114.13903, "trades": 1, "taker_buy_volume": 516.7, "taker_buy_quote": 114.13903}, {"ts": 1771273320000, "open": 0.2208, "high": 0.2212, "low": 0.2208, "close": 0.2212, "volume": 2763.3, "quote_volume": 610.72827, "trades": 24, "taker_buy_volume": 2527.8, "taker_buy_quote": 558.72987}, {"ts": 1771273380000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 528.9, "quote_volume": 117.09846, "trades": 2, "taker_buy_volume": 528.9, "taker_buy_quote": 117.09846}, {"ts": 1771273440000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273500000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 549.1, "quote_volume": 121.68056, "trades": 1, "taker_buy_volume": 549.1, "taker_buy_quote": 121.68056}, {"ts": 1771273560000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273620000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273680000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 479.6, "quote_volume": 106.37528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273740000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273800000, "open": 0.222, "high": 0.2221, "low": 0.222, "close": 0.2221, "volume": 2645.6, "quote_volume": 587.3265, "trades": 27, "taker_buy_volume": 33.0, "taker_buy_quote": 7.3293}, {"ts": 1771273860000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273920000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 734.0, "quote_volume": 163.0214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273980000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274040000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 1260.9, "quote_volume": 280.29551, "trades": 3, "taker_buy_volume": 25.6, "taker_buy_quote": 5.68832}, {"ts": 1771274100000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274160000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274220000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 643.8, "quote_volume": 142.9236, "trades": 3, "taker_buy_volume": 518.1, "taker_buy_quote": 115.0182}, {"ts": 1771274280000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274340000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1058.3, "quote_volume": 234.9426, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274400000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274460000, "open": 0.2221, "high": 0.2224, "low": 0.2221, "close": 0.2224, "volume": 4197.0, "quote_volume": 932.53138, "trades": 7, "taker_buy_volume": 2922.5, "taker_buy_quote": 649.15037}, {"ts": 1771274520000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274580000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274640000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274700000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274760000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 493.2, "quote_volume": 109.737, "trades": 1, "taker_buy_volume": 493.2, "taker_buy_quote": 109.737}, {"ts": 1771274820000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274880000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 370.0, "quote_volume": 82.325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274940000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 45.9, "quote_volume": 10.21275, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 10.21275}, {"ts": 1771275000000, "open": 0.2225, "high": 0.2226, "low": 0.2225, "close": 0.2226, "volume": 1582.8, "quote_volume": 352.24643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275060000, "open": 0.2227, "high": 0.2228, "low": 0.2226, "close": 0.2226, "volume": 5104.7, "quote_volume": 1136.86822, "trades": 7, "taker_buy_volume": 3899.0, "taker_buy_quote": 868.39122}, {"ts": 1771275120000, "open": 0.223, "high": 0.2236, "low": 0.223, "close": 0.2234, "volume": 15464.1, "quote_volume": 3451.49447, "trades": 82, "taker_buy_volume": 9976.9, "taker_buy_quote": 2226.66177}, {"ts": 1771275180000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 1581.7, "quote_volume": 353.19361, "trades": 3, "taker_buy_volume": 1351.0, "taker_buy_quote": 301.6783}, {"ts": 1771275240000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 2594.7, "quote_volume": 579.13704, "trades": 1, "taker_buy_volume": 2594.7, "taker_buy_quote": 579.13704}, {"ts": 1771275300000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275360000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 588.7, "quote_volume": 131.16236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275420000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275480000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275540000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 487.2, "quote_volume": 108.8892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275600000, "open": 0.2235, "high": 0.2235, "low": 0.2232, "close": 0.2232, "volume": 3345.4, "quote_volume": 747.09654, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275660000, "open": 0.2232, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 1443.9, "quote_volume": 322.20268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275720000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275780000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 640.5, "quote_volume": 142.9596, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275840000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275900000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275960000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276020000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 416.8, "quote_volume": 92.9464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276080000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 505.0, "quote_volume": 112.7665, "trades": 1, "taker_buy_volume": 505.0, "taker_buy_quote": 112.7665}, {"ts": 1771276140000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276200000, "open": 0.2237, "high": 0.2237, "low": 0.2236, "close": 0.2237, "volume": 1585.2, "quote_volume": 354.5737, "trades": 9, "taker_buy_volume": 467.1, "taker_buy_quote": 104.49027}, {"ts": 1771276260000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276320000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 506.8, "quote_volume": 113.42184, "trades": 1, "taker_buy_volume": 506.8, "taker_buy_quote": 113.42184}, {"ts": 1771276380000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 763.0, "quote_volume": 170.7594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276440000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 1140.7, "quote_volume": 255.48273, "trades": 3, "taker_buy_volume": 340.7, "taker_buy_quote": 76.28273}, {"ts": 1771276500000, "open": 0.2239, "high": 0.2243, "low": 0.2239, "close": 0.2243, "volume": 6491.1, "quote_volume": 1454.86792, "trades": 14, "taker_buy_volume": 2680.3, "taker_buy_quote": 600.83676}, {"ts": 1771276560000, "open": 0.2243, "high": 0.2245, "low": 0.2243, "close": 0.2245, "volume": 3435.3, "quote_volume": 770.76465, "trades": 9, "taker_buy_volume": 1382.6, "taker_buy_quote": 310.26404}, {"ts": 1771276620000, "open": 0.2244, "high": 0.2245, "low": 0.2244, "close": 0.2244, "volume": 2665.7, "quote_volume": 598.32452, "trades": 10, "taker_buy_volume": 440.7, "taker_buy_quote": 98.93715}, {"ts": 1771276680000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 734.3, "quote_volume": 164.77692, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 164.77692}, {"ts": 1771276740000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 1519.5, "quote_volume": 340.82385, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276800000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 254.0, "quote_volume": 56.9722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276860000, "open": 0.2244, "high": 0.2244, "low": 0.2243, "close": 0.2243, "volume": 4120.0, "quote_volume": 924.22397, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276920000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 2219.7, "quote_volume": 497.87871, "trades": 3, "taker_buy_volume": 2219.7, "taker_buy_quote": 497.87871}, {"ts": 1771276980000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277040000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277100000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 297.5, "quote_volume": 66.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277160000, "open": 0.224, "high": 0.224, "low": 0.2239, "close": 0.2239, "volume": 1028.1, "quote_volume": 230.24139, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 111.552}, {"ts": 1771277220000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 896.4, "quote_volume": 200.61432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277280000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277340000, "open": 0.2238, "high": 0.2238, "low": 0.2237, "close": 0.2237, "volume": 3631.4, "quote_volume": 812.43421, "trades": 5, "taker_buy_volume": 2509.3, "taker_buy_quote": 561.38359}, {"ts": 1771277400000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277460000, "open": 0.2237, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 543.5, "quote_volume": 121.66455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277520000, "open": 0.2238, "high": 0.2238, "low": 0.223, "close": 0.2231, "volume": 42184.2, "quote_volume": 9416.71734, "trades": 47, "taker_buy_volume": 6639.4, "taker_buy_quote": 1481.65049}, {"ts": 1771277580000, "open": 0.2231, "high": 0.2231, "low": 0.2229, "close": 0.2229, "volume": 1285.3, "quote_volume": 286.62375, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277640000, "open": 0.2229, "high": 0.223, "low": 0.2229, "close": 0.223, "volume": 3636.0, "quote_volume": 810.60382, "trades": 3, "taker_buy_volume": 3636.0, "taker_buy_quote": 810.60382}, {"ts": 1771277700000, "open": 0.2229, "high": 0.2229, "low": 0.2228, "close": 0.2228, "volume": 2663.3, "quote_volume": 593.43644, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277760000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277820000, "open": 0.2228, "high": 0.2229, "low": 0.2228, "close": 0.2229, "volume": 3463.2, "quote_volume": 771.79898, "trades": 6, "taker_buy_volume": 1980.2, "taker_buy_quote": 441.38658}, {"ts": 1771277880000, "open": 0.223, "high": 0.2232, "low": 0.223, "close": 0.2231, "volume": 4557.6, "quote_volume": 1016.75306, "trades": 29, "taker_buy_volume": 4111.6, "taker_buy_quote": 917.25046}, {"ts": 1771277940000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2233, "volume": 1620.7, "quote_volume": 361.81425, "trades": 7, "taker_buy_volume": 628.4, "taker_buy_quote": 140.32172}, {"ts": 1771278000000, "open": 0.2232, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 1284.5, "quote_volume": 286.59594, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278060000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 59.0, "quote_volume": 13.1629, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 13.1629}, {"ts": 1771278120000, "open": 0.2233, "high": 0.2234, "low": 0.2227, "close": 0.2227, "volume": 21115.9, "quote_volume": 4713.97803, "trades": 63, "taker_buy_volume": 12740.7, "taker_buy_quote": 2845.48809}, {"ts": 1771278180000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278240000, "open": 0.2226, "high": 0.2226, "low": 0.2225, "close": 0.2225, "volume": 956.6, "quote_volume": 212.8493, "trades": 3, "taker_buy_volume": 58.0, "taker_buy_quote": 12.9108}, {"ts": 1771278300000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 2908.5, "quote_volume": 646.8504, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278360000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278420000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 4153.7, "quote_volume": 924.19825, "trades": 18, "taker_buy_volume": 4153.7, "taker_buy_quote": 924.19825}, {"ts": 1771278480000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2224, "volume": 3546.7, "quote_volume": 788.84757, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278540000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278600000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 4445.9, "quote_volume": 988.76816, "trades": 15, "taker_buy_volume": 4445.9, "taker_buy_quote": 988.76816}, {"ts": 1771278660000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 2804.4, "quote_volume": 623.41812, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278720000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278780000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 449.6, "quote_volume": 100.036, "trades": 1, "taker_buy_volume": 449.6, "taker_buy_quote": 100.036}, {"ts": 1771278840000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278900000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278960000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279020000, "open": 0.223, "high": 0.2234, "low": 0.223, "close": 0.2233, "volume": 46953.6, "quote_volume": 10474.02713, "trades": 179, "taker_buy_volume": 36485.0, "taker_buy_quote": 8138.11199}, {"ts": 1771279080000, "open": 0.2233, "high": 0.2235, "low": 0.2233, "close": 0.2235, "volume": 2651.3, "quote_volume": 592.14053, "trades": 21, "taker_buy_volume": 734.3, "taker_buy_quote": 163.96919}, {"ts": 1771279140000, "open": 0.2235, "high": 0.2235, "low": 0.2232, "close": 0.2233, "volume": 12563.5, "quote_volume": 2805.30991, "trades": 18, "taker_buy_volume": 476.2, "taker_buy_quote": 106.38308}, {"ts": 1771279200000, "open": 0.2232, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 14271.7, "quote_volume": 3184.14972, "trades": 43, "taker_buy_volume": 734.3, "taker_buy_quote": 163.89576}, {"ts": 1771279260000, "open": 0.2233, "high": 0.2233, "low": 0.2232, "close": 0.2232, "volume": 1640.3, "quote_volume": 366.18324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279320000, "open": 0.2233, "high": 0.2234, "low": 0.2233, "close": 0.2234, "volume": 820.1, "quote_volume": 183.13315, "trades": 4, "taker_buy_volume": 820.1, "taker_buy_quote": 183.13315}, {"ts": 1771279380000, "open": 0.2236, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 361.9, "quote_volume": 80.90625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279440000, "open": 0.2235, "high": 0.2235, "low": 0.2233, "close": 0.2233, "volume": 1435.5, "quote_volume": 320.63533, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279500000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279560000, "open": 0.2232, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 807.2, "quote_volume": 180.08146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279620000, "open": 0.223, "high": 0.223, "low": 0.2229, "close": 0.223, "volume": 781.4, "quote_volume": 174.23486, "trades": 7, "taker_buy_volume": 72.7, "taker_buy_quote": 16.2121}, {"ts": 1771279680000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 734.3, "quote_volume": 163.7489, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 163.7489}, {"ts": 1771279740000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279800000, "open": 0.2234, "high": 0.2236, "low": 0.2234, "close": 0.2236, "volume": 830.0, "quote_volume": 185.50252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279860000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279920000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279980000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280040000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2558.9, "quote_volume": 570.6347, "trades": 1, "taker_buy_volume": 2558.9, "taker_buy_quote": 570.6347}, {"ts": 1771280100000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1989.1, "quote_volume": 443.5693, "trades": 4, "taker_buy_volume": 1989.1, "taker_buy_quote": 443.5693}, {"ts": 1771280160000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280220000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 485.5, "quote_volume": 108.21795, "trades": 1, "taker_buy_volume": 485.5, "taker_buy_quote": 108.21795}, {"ts": 1771280280000, "open": 0.2229, "high": 0.2231, "low": 0.2229, "close": 0.2231, "volume": 589.4, "quote_volume": 131.47488, "trades": 2, "taker_buy_volume": 589.4, "taker_buy_quote": 131.47488}, {"ts": 1771280340000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 830.9, "quote_volume": 185.37379, "trades": 3, "taker_buy_volume": 322.1, "taker_buy_quote": 71.86051}, {"ts": 1771280400000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 470.8, "quote_volume": 105.03548, "trades": 1, "taker_buy_volume": 470.8, "taker_buy_quote": 105.03548}, {"ts": 1771280460000, "open": 0.2233, "high": 0.2234, "low": 0.2233, "close": 0.2234, "volume": 513.8, "quote_volume": 114.75103, "trades": 2, "taker_buy_volume": 513.8, "taker_buy_quote": 114.75103}, {"ts": 1771280520000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 415.8, "quote_volume": 92.76498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280580000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 1024.1, "quote_volume": 228.47671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280640000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280700000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 477.3, "quote_volume": 106.39017, "trades": 1, "taker_buy_volume": 477.3, "taker_buy_quote": 106.39017}, {"ts": 1771280760000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 504.2, "quote_volume": 112.38618, "trades": 2, "taker_buy_volume": 504.2, "taker_buy_quote": 112.38618}, {"ts": 1771280820000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280880000, "open": 0.223, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 1559.9, "quote_volume": 347.81737, "trades": 3, "taker_buy_volume": 1156.6, "taker_buy_quote": 257.9218}, {"ts": 1771280940000, "open": 0.2229, "high": 0.2229, "low": 0.2228, "close": 0.2228, "volume": 581.9, "quote_volume": 129.67599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281000000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281060000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 3996.8, "quote_volume": 890.20182, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281120000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281180000, "open": 0.2226, "high": 0.2227, "low": 0.2226, "close": 0.2227, "volume": 779.8, "quote_volume": 173.65544, "trades": 4, "taker_buy_volume": 60.2, "taker_buy_quote": 13.40052}, {"ts": 1771281240000, "open": 0.2227, "high": 0.2227, "low": 0.2226, "close": 0.2227, "volume": 2848.0, "quote_volume": 634.23822, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281300000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2226, "volume": 2293.7, "quote_volume": 510.51446, "trades": 14, "taker_buy_volume": 2293.7, "taker_buy_quote": 510.51446}, {"ts": 1771281360000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 363.2, "quote_volume": 80.92096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281420000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 327.8, "quote_volume": 73.00106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281480000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 1524.9, "quote_volume": 339.59523, "trades": 3, "taker_buy_volume": 1524.9, "taker_buy_quote": 339.59523}, {"ts": 1771281540000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281600000, "open": 0.2228, "high": 0.2228, "low": 0.2225, "close": 0.2226, "volume": 8753.8, "quote_volume": 1948.83389, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281660000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281720000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 252.4, "quote_volume": 56.23472, "trades": 6, "taker_buy_volume": 252.4, "taker_buy_quote": 56.23472}, {"ts": 1771281780000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 753.9, "quote_volume": 168.34587, "trades": 1, "taker_buy_volume": 753.9, "taker_buy_quote": 168.34587}, {"ts": 1771281840000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 753.5, "quote_volume": 167.95515, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281900000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 475.1, "quote_volume": 105.89979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281960000, "open": 0.2228, "high": 0.2228, "low": 0.2226, "close": 0.2226, "volume": 784.4, "quote_volume": 174.72006, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282020000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282080000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282140000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282200000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282260000, "open": 0.2226, "high": 0.2226, "low": 0.2225, "close": 0.2225, "volume": 3404.9, "quote_volume": 757.6117, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282320000, "open": 0.2224, "high": 0.2224, "low": 0.2223, "close": 0.2223, "volume": 2007.0, "quote_volume": 446.17163, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282380000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282440000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 2852.8, "quote_volume": 634.748, "trades": 2, "taker_buy_volume": 2852.8, "taker_buy_quote": 634.748}, {"ts": 1771282500000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282560000, "open": 0.2227, "high": 0.223, "low": 0.2227, "close": 0.223, "volume": 579.5, "quote_volume": 129.2015, "trades": 7, "taker_buy_volume": 579.5, "taker_buy_quote": 129.2015}, {"ts": 1771282620000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 510.1, "quote_volume": 113.7523, "trades": 1, "taker_buy_volume": 510.1, "taker_buy_quote": 113.7523}, {"ts": 1771282680000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282740000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 516.2, "quote_volume": 115.06098, "trades": 1, "taker_buy_volume": 516.2, "taker_buy_quote": 115.06098}, {"ts": 1771282800000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 467.8, "quote_volume": 104.27262, "trades": 2, "taker_buy_volume": 467.8, "taker_buy_quote": 104.27262}, {"ts": 1771282860000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282920000, "open": 0.2229, "high": 0.2229, "low": 0.2225, "close": 0.2225, "volume": 3472.3, "quote_volume": 773.15873, "trades": 9, "taker_buy_volume": 520.2, "taker_buy_quote": 115.95258}, {"ts": 1771282980000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283040000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 2739.8, "quote_volume": 610.15346, "trades": 2, "taker_buy_volume": 2739.8, "taker_buy_quote": 610.15346}, {"ts": 1771283100000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283160000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 1264.7, "quote_volume": 281.7009, "trades": 4, "taker_buy_volume": 522.1, "taker_buy_quote": 116.32388}, {"ts": 1771283220000, "open": 0.2227, "high": 0.2227, "low": 0.2223, "close": 0.2223, "volume": 9669.5, "quote_volume": 2151.51562, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283280000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 3027.9, "quote_volume": 674.31333, "trades": 6, "taker_buy_volume": 3027.9, "taker_buy_quote": 674.31333}, {"ts": 1771283340000, "open": 0.2227, "high": 0.2227, "low": 0.2226, "close": 0.2226, "volume": 1405.9, "quote_volume": 313.07094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283400000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283460000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283520000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 787.6, "quote_volume": 175.39852, "trades": 2, "taker_buy_volume": 787.6, "taker_buy_quote": 175.39852}, {"ts": 1771283580000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 731.1, "quote_volume": 162.88908, "trades": 2, "taker_buy_volume": 731.1, "taker_buy_quote": 162.88908}, {"ts": 1771283640000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 515.8, "quote_volume": 114.92024, "trades": 2, "taker_buy_volume": 515.8, "taker_buy_quote": 114.92024}, {"ts": 1771283700000, "open": 0.2228, "high": 0.223, "low": 0.2228, "close": 0.223, "volume": 2426.7, "quote_volume": 540.70554, "trades": 5, "taker_buy_volume": 2426.7, "taker_buy_quote": 540.70554}, {"ts": 1771283760000, "open": 0.2231, "high": 0.2231, "low": 0.2228, "close": 0.2228, "volume": 720.4, "quote_volume": 160.68032, "trades": 8, "taker_buy_volume": 551.6, "taker_buy_quote": 123.06196}, {"ts": 1771283820000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 502.4, "quote_volume": 111.88448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283880000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 331.0, "quote_volume": 73.6806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283940000, "open": 0.2226, "high": 0.2228, "low": 0.2226, "close": 0.2228, "volume": 130.3, "quote_volume": 29.01828, "trades": 4, "taker_buy_volume": 130.3, "taker_buy_quote": 29.01828}, {"ts": 1771284000000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 724.3, "quote_volume": 161.30161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284060000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284120000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284180000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 515.1, "quote_volume": 114.71277, "trades": 1, "taker_buy_volume": 515.1, "taker_buy_quote": 114.71277}, {"ts": 1771284240000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 129.5, "quote_volume": 28.8526, "trades": 2, "taker_buy_volume": 129.5, "taker_buy_quote": 28.8526}, {"ts": 1771284300000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 539.0, "quote_volume": 120.1431, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 120.1431}, {"ts": 1771284360000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284420000, "open": 0.2229, "high": 0.2229, "low": 0.2226, "close": 0.2226, "volume": 831.3, "quote_volume": 185.23011, "trades": 6, "taker_buy_volume": 533.7, "taker_buy_quote": 118.96173}, {"ts": 1771284480000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 641.8, "quote_volume": 142.8005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284540000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284600000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 471.5, "quote_volume": 104.9559, "trades": 2, "taker_buy_volume": 471.5, "taker_buy_quote": 104.9559}, {"ts": 1771284660000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284720000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 501.8, "quote_volume": 111.75086, "trades": 4, "taker_buy_volume": 501.8, "taker_buy_quote": 111.75086}, {"ts": 1771284780000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 500.8, "quote_volume": 111.47808, "trades": 1, "taker_buy_volume": 500.8, "taker_buy_quote": 111.47808}, {"ts": 1771284840000, "open": 0.2224, "high": 0.2224, "low": 0.2223, "close": 0.2223, "volume": 161.4, "quote_volume": 35.88639, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284900000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2221, "volume": 654.5, "quote_volume": 145.4043, "trades": 10, "taker_buy_volume": 90.0, "taker_buy_quote": 19.989}, {"ts": 1771284960000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 707.9, "quote_volume": 157.1538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285020000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 15368.7, "quote_volume": 3412.81226, "trades": 34, "taker_buy_volume": 14626.1, "taker_buy_quote": 3247.95506}, {"ts": 1771285080000, "open": 0.222, "high": 0.2221, "low": 0.222, "close": 0.2221, "volume": 10001.6, "quote_volume": 2221.06043, "trades": 28, "taker_buy_volume": 10001.6, "taker_buy_quote": 2221.06043}, {"ts": 1771285140000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 376.5, "quote_volume": 83.6583, "trades": 2, "taker_buy_volume": 45.1, "taker_buy_quote": 10.02122}, {"ts": 1771285200000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 515.5, "quote_volume": 114.59565, "trades": 2, "taker_buy_volume": 515.5, "taker_buy_quote": 114.59565}, {"ts": 1771285260000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 524.6, "quote_volume": 116.67104, "trades": 3, "taker_buy_volume": 524.6, "taker_buy_quote": 116.67104}, {"ts": 1771285320000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285380000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 537.6, "quote_volume": 119.56224, "trades": 1, "taker_buy_volume": 537.6, "taker_buy_quote": 119.56224}, {"ts": 1771285440000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2221, "volume": 807.5, "quote_volume": 179.35293, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285500000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285560000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285620000, "open": 0.2223, "high": 0.2223, "low": 0.2216, "close": 0.2219, "volume": 20952.0, "quote_volume": 4649.9501, "trades": 47, "taker_buy_volume": 4858.5, "taker_buy_quote": 1078.18453}, {"ts": 1771285680000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285740000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285800000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 487.1, "quote_volume": 108.1362, "trades": 10, "taker_buy_volume": 487.1, "taker_buy_quote": 108.1362}, {"ts": 1771285860000, "open": 0.2221, "high": 0.2223, "low": 0.2221, "close": 0.2223, "volume": 135.3, "quote_volume": 30.06366, "trades": 4, "taker_buy_volume": 135.3, "taker_buy_quote": 30.06366}, {"ts": 1771285920000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 532.0, "quote_volume": 118.2104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285980000, "open": 0.2222, "high": 0.2223, "low": 0.2221, "close": 0.2223, "volume": 9937.1, "quote_volume": 2207.55816, "trades": 42, "taker_buy_volume": 1036.1, "taker_buy_quote": 230.32503}, {"ts": 1771286040000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 45.1, "quote_volume": 10.02573, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.02573}, {"ts": 1771286100000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 3737.4, "quote_volume": 830.08823, "trades": 24, "taker_buy_volume": 1045.1, "taker_buy_quote": 232.12122}, {"ts": 1771286160000, "open": 0.2221, "high": 0.2221, "low": 0.2219, "close": 0.2219, "volume": 3765.0, "quote_volume": 835.73255, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286220000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 816.1, "quote_volume": 181.25581, "trades": 2, "taker_buy_volume": 816.1, "taker_buy_quote": 181.25581}, {"ts": 1771286280000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286340000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 45.1, "quote_volume": 10.02122, "trades": 2, "taker_buy_volume": 45.1, "taker_buy_quote": 10.02122}, {"ts": 1771286400000, "open": 0.2223, "high": 0.2225, "low": 0.2223, "close": 0.2224, "volume": 493.8, "quote_volume": 109.82111, "trades": 8, "taker_buy_volume": 135.2, "taker_buy_quote": 30.06847}, {"ts": 1771286460000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2224, "volume": 1103.8, "quote_volume": 245.44857, "trades": 3, "taker_buy_volume": 738.3, "taker_buy_quote": 164.19792}, {"ts": 1771286520000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286580000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 479.4, "quote_volume": 106.61856, "trades": 1, "taker_buy_volume": 479.4, "taker_buy_quote": 106.61856}, {"ts": 1771286640000, "open": 0.2222, "high": 0.2222, "low": 0.2219, "close": 0.2221, "volume": 7168.6, "quote_volume": 1591.11917, "trades": 23, "taker_buy_volume": 1065.2, "taker_buy_quote": 236.51918}, {"ts": 1771286700000, "open": 0.222, "high": 0.2223, "low": 0.222, "close": 0.2223, "volume": 26466.1, "quote_volume": 5881.05543, "trades": 28, "taker_buy_volume": 26466.1, "taker_buy_quote": 5881.05543}, {"ts": 1771286760000, "open": 0.2224, "high": 0.2232, "low": 0.2224, "close": 0.2231, "volume": 7622.2, "quote_volume": 1699.94049, "trades": 36, "taker_buy_volume": 3478.1, "taker_buy_quote": 775.85678}, {"ts": 1771286820000, "open": 0.2232, "high": 0.2235, "low": 0.2227, "close": 0.2227, "volume": 24973.0, "quote_volume": 5572.56235, "trades": 46, "taker_buy_volume": 18229.5, "taker_buy_quote": 4068.28843}, {"ts": 1771286880000, "open": 0.2228, "high": 0.2229, "low": 0.2228, "close": 0.2229, "volume": 2842.4, "quote_volume": 633.35191, "trades": 20, "taker_buy_volume": 2842.4, "taker_buy_quote": 633.35191}, {"ts": 1771286940000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287000000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 2988.4, "quote_volume": 665.78732, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287060000, "open": 0.2226, "high": 0.2226, "low": 0.2225, "close": 0.2225, "volume": 578.0, "quote_volume": 128.62959, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287120000, "open": 0.2226, "high": 0.2226, "low": 0.2222, "close": 0.2224, "volume": 10999.6, "quote_volume": 2445.41121, "trades": 39, "taker_buy_volume": 2293.5, "taker_buy_quote": 510.18458}, {"ts": 1771287180000, "open": 0.2225, "high": 0.2228, "low": 0.2225, "close": 0.2228, "volume": 9506.2, "quote_volume": 2116.39972, "trades": 19, "taker_buy_volume": 9506.2, "taker_buy_quote": 2116.39972}, {"ts": 1771287240000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287300000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287360000, "open": 0.2227, "high": 0.2227, "low": 0.2224, "close": 0.2224, "volume": 2866.8, "quote_volume": 638.05797, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287420000, "open": 0.2225, "high": 0.2226, "low": 0.2222, "close": 0.2224, "volume": 9887.1, "quote_volume": 2199.63739, "trades": 32, "taker_buy_volume": 7559.8, "taker_buy_quote": 1682.04932}, {"ts": 1771287480000, "open": 0.2224, "high": 0.2225, "low": 0.2221, "close": 0.2225, "volume": 7384.0, "quote_volume": 1641.81647, "trades": 35, "taker_buy_volume": 2356.1, "taker_buy_quote": 524.02025}, {"ts": 1771287540000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 45.0, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 10.017}, {"ts": 1771287600000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 50.0, "quote_volume": 11.135, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 11.135}, {"ts": 1771287660000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287720000, "open": 0.2227, "high": 0.2228, "low": 0.2227, "close": 0.2228, "volume": 3333.1, "quote_volume": 742.61018, "trades": 4, "taker_buy_volume": 3333.1, "taker_buy_quote": 742.61018}, {"ts": 1771287780000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287840000, "open": 0.2229, "high": 0.2232, "low": 0.2229, "close": 0.2231, "volume": 9754.9, "quote_volume": 2176.55946, "trades": 21, "taker_buy_volume": 8722.6, "taker_buy_quote": 1946.25333}, {"ts": 1771287900000, "open": 0.2233, "high": 0.2239, "low": 0.2233, "close": 0.2239, "volume": 31781.3, "quote_volume": 7106.40421, "trades": 23, "taker_buy_volume": 31006.4, "taker_buy_quote": 6933.13657}, {"ts": 1771287960000, "open": 0.2238, "high": 0.224, "low": 0.2238, "close": 0.224, "volume": 8479.2, "quote_volume": 1898.64288, "trades": 6, "taker_buy_volume": 8479.2, "taker_buy_quote": 1898.64288}, {"ts": 1771288020000, "open": 0.2241, "high": 0.2244, "low": 0.2241, "close": 0.2242, "volume": 30415.9, "quote_volume": 6820.39537, "trades": 38, "taker_buy_volume": 13750.0, "taker_buy_quote": 3083.39158}, {"ts": 1771288080000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 44.7, "quote_volume": 10.02621, "trades": 2, "taker_buy_volume": 44.7, "taker_buy_quote": 10.02621}, {"ts": 1771288140000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2241, "volume": 977.2, "quote_volume": 219.07186, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288200000, "open": 0.2241, "high": 0.2246, "low": 0.2241, "close": 0.2244, "volume": 44110.2, "quote_volume": 9896.47592, "trades": 44, "taker_buy_volume": 40597.5, "taker_buy_quote": 9107.86743}, {"ts": 1771288260000, "open": 0.2244, "high": 0.2247, "low": 0.2244, "close": 0.2245, "volume": 2824.9, "quote_volume": 634.46025, "trades": 18, "taker_buy_volume": 1551.6, "taker_buy_quote": 348.40833}, {"ts": 1771288320000, "open": 0.2247, "high": 0.2248, "low": 0.2244, "close": 0.2244, "volume": 5233.0, "quote_volume": 1175.06635, "trades": 23, "taker_buy_volume": 3442.9, "taker_buy_quote": 773.10942}, {"ts": 1771288380000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 4580.3, "quote_volume": 1028.73092, "trades": 5, "taker_buy_volume": 4580.3, "taker_buy_quote": 1028.73092}, {"ts": 1771288440000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 69.6, "quote_volume": 15.63912, "trades": 2, "taker_buy_volume": 69.6, "taker_buy_quote": 15.63912}, {"ts": 1771288500000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288560000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 594.3, "quote_volume": 133.47978, "trades": 1, "taker_buy_volume": 594.3, "taker_buy_quote": 133.47978}, {"ts": 1771288620000, "open": 0.2245, "high": 0.2247, "low": 0.2244, "close": 0.2247, "volume": 15185.1, "quote_volume": 3410.33238, "trades": 42, "taker_buy_volume": 11552.4, "taker_buy_quote": 2594.9511}, {"ts": 1771288680000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288740000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288800000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288860000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 9516.6, "quote_volume": 2136.53702, "trades": 33, "taker_buy_volume": 9054.4, "taker_buy_quote": 2032.81934}, {"ts": 1771288920000, "open": 0.2244, "high": 0.2244, "low": 0.2242, "close": 0.2242, "volume": 4577.4, "quote_volume": 1027.01873, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288980000, "open": 0.2242, "high": 0.2242, "low": 0.2238, "close": 0.224, "volume": 17971.2, "quote_volume": 4025.76982, "trades": 71, "taker_buy_volume": 11608.5, "taker_buy_quote": 2600.304}, {"ts": 1771289040000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 533.6, "quote_volume": 119.44549, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289100000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 2169.9, "quote_volume": 485.4929, "trades": 13, "taker_buy_volume": 1874.7, "taker_buy_quote": 419.44786}, {"ts": 1771289160000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289220000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 2413.2, "quote_volume": 539.83284, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289280000, "open": 0.2239, "high": 0.2241, "low": 0.2239, "close": 0.2241, "volume": 3716.3, "quote_volume": 832.38651, "trades": 10, "taker_buy_volume": 3716.3, "taker_buy_quote": 832.38651}, {"ts": 1771289340000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2241, "volume": 9522.5, "quote_volume": 2134.909, "trades": 31, "taker_buy_volume": 9034.5, "taker_buy_quote": 2025.5349}, {"ts": 1771289400000, "open": 0.2242, "high": 0.2243, "low": 0.2241, "close": 0.2241, "volume": 3918.6, "quote_volume": 878.50114, "trades": 8, "taker_buy_volume": 777.3, "taker_buy_quote": 174.27413}, {"ts": 1771289460000, "open": 0.2241, "high": 0.2241, "low": 0.2237, "close": 0.2239, "volume": 9208.2, "quote_volume": 2061.00828, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289520000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 156.0, "quote_volume": 34.9284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289580000, "open": 0.2239, "high": 0.2239, "low": 0.2237, "close": 0.2237, "volume": 3040.7, "quote_volume": 680.68013, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289640000, "open": 0.2237, "high": 0.2239, "low": 0.2234, "close": 0.2234, "volume": 11044.5, "quote_volume": 2469.17407, "trades": 30, "taker_buy_volume": 1028.6, "taker_buy_quote": 230.12946}, {"ts": 1771289700000, "open": 0.2234, "high": 0.2235, "low": 0.223, "close": 0.2235, "volume": 5761.4, "quote_volume": 1286.32014, "trades": 37, "taker_buy_volume": 1609.2, "taker_buy_quote": 359.37452}, {"ts": 1771289760000, "open": 0.2232, "high": 0.2232, "low": 0.2229, "close": 0.2232, "volume": 10894.6, "quote_volume": 2430.53907, "trades": 33, "taker_buy_volume": 8592.3, "taker_buy_quote": 1917.24022}, {"ts": 1771289820000, "open": 0.2231, "high": 0.2232, "low": 0.223, "close": 0.2232, "volume": 5401.0, "quote_volume": 1205.34871, "trades": 8, "taker_buy_volume": 4531.0, "taker_buy_quote": 1011.3192}, {"ts": 1771289880000, "open": 0.2232, "high": 0.2233, "low": 0.2229, "close": 0.2233, "volume": 10257.0, "quote_volume": 2288.88273, "trades": 45, "taker_buy_volume": 3381.9, "taker_buy_quote": 755.10401}, {"ts": 1771289940000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290000000, "open": 0.2233, "high": 0.2233, "low": 0.2232, "close": 0.2232, "volume": 4134.7, "quote_volume": 923.09811, "trades": 8, "taker_buy_volume": 2330.7, "taker_buy_quote": 520.44531}, {"ts": 1771290060000, "open": 0.2233, "high": 0.2234, "low": 0.2233, "close": 0.2234, "volume": 253.9, "quote_volume": 56.71677, "trades": 3, "taker_buy_volume": 253.9, "taker_buy_quote": 56.71677}, {"ts": 1771290120000, "open": 0.2235, "high": 0.2235, "low": 0.2234, "close": 0.2234, "volume": 543.8, "quote_volume": 121.4894, "trades": 7, "taker_buy_volume": 44.8, "taker_buy_quote": 10.0128}, {"ts": 1771290180000, "open": 0.2233, "high": 0.2233, "low": 0.2232, "close": 0.2232, "volume": 1581.9, "quote_volume": 353.12303, "trades": 6, "taker_buy_volume": 1035.9, "taker_buy_quote": 231.21288}, {"ts": 1771290240000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 3010.0, "quote_volume": 671.832, "trades": 4, "taker_buy_volume": 2796.9, "taker_buy_quote": 624.26808}, {"ts": 1771290300000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290360000, "open": 0.2232, "high": 0.2232, "low": 0.2228, "close": 0.2232, "volume": 12659.5, "quote_volume": 2823.99303, "trades": 49, "taker_buy_volume": 3375.4, "taker_buy_quote": 753.21395}, {"ts": 1771290420000, "open": 0.2233, "high": 0.2237, "low": 0.2233, "close": 0.2235, "volume": 3260.8, "quote_volume": 728.69641, "trades": 17, "taker_buy_volume": 3108.3, "taker_buy_quote": 694.61266}, {"ts": 1771290480000, "open": 0.2238, "high": 0.2238, "low": 0.2236, "close": 0.2237, "volume": 8261.3, "quote_volume": 1848.06175, "trades": 22, "taker_buy_volume": 5107.0, "taker_buy_quote": 1142.72364}, {"ts": 1771290540000, "open": 0.2238, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 2323.7, "quote_volume": 520.04854, "trades": 11, "taker_buy_volume": 2323.7, "taker_buy_quote": 520.04854}, {"ts": 1771290600000, "open": 0.224, "high": 0.2242, "low": 0.2236, "close": 0.2239, "volume": 9529.1, "quote_volume": 2133.56912, "trades": 44, "taker_buy_volume": 1707.8, "taker_buy_quote": 382.48635}, {"ts": 1771290660000, "open": 0.2238, "high": 0.2244, "low": 0.2237, "close": 0.2243, "volume": 41232.5, "quote_volume": 9243.00844, "trades": 38, "taker_buy_volume": 40392.3, "taker_buy_quote": 9054.69769}, {"ts": 1771290720000, "open": 0.2245, "high": 0.2246, "low": 0.2242, "close": 0.2245, "volume": 13203.5, "quote_volume": 2963.64935, "trades": 22, "taker_buy_volume": 9218.0, "taker_buy_quote": 2069.38177}, {"ts": 1771290780000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 3590.3, "quote_volume": 806.02235, "trades": 7, "taker_buy_volume": 3535.3, "taker_buy_quote": 793.67485}, {"ts": 1771290840000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290900000, "open": 0.2246, "high": 0.2252, "low": 0.2246, "close": 0.2252, "volume": 20171.8, "quote_volume": 4536.82831, "trades": 29, "taker_buy_volume": 16856.8, "taker_buy_quote": 3791.10054}, {"ts": 1771290960000, "open": 0.225, "high": 0.2254, "low": 0.2249, "close": 0.2249, "volume": 12832.4, "quote_volume": 2890.04767, "trades": 27, "taker_buy_volume": 9600.7, "taker_buy_quote": 2162.38674}, {"ts": 1771291020000, "open": 0.2249, "high": 0.2249, "low": 0.2247, "close": 0.2248, "volume": 32812.1, "quote_volume": 7376.74993, "trades": 32, "taker_buy_volume": 23343.6, "taker_buy_quote": 5248.22928}, {"ts": 1771291080000, "open": 0.2249, "high": 0.2252, "low": 0.2249, "close": 0.2252, "volume": 4607.1, "quote_volume": 1036.63101, "trades": 7, "taker_buy_volume": 4607.1, "taker_buy_quote": 1036.63101}, {"ts": 1771291140000, "open": 0.2253, "high": 0.226, "low": 0.2253, "close": 0.2257, "volume": 18605.4, "quote_volume": 4200.03368, "trades": 40, "taker_buy_volume": 15644.1, "taker_buy_quote": 3531.58198}, {"ts": 1771291200000, "open": 0.2257, "high": 0.2258, "low": 0.2249, "close": 0.2252, "volume": 17480.6, "quote_volume": 3939.51761, "trades": 45, "taker_buy_volume": 5346.5, "taker_buy_quote": 1205.25749}, {"ts": 1771291260000, "open": 0.2253, "high": 0.2258, "low": 0.2253, "close": 0.2258, "volume": 12974.3, "quote_volume": 2923.73509, "trades": 28, "taker_buy_volume": 12974.3, "taker_buy_quote": 2923.73509}, {"ts": 1771291320000, "open": 0.2259, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 3290.2, "quote_volume": 743.29016, "trades": 15, "taker_buy_volume": 2453.8, "taker_buy_quote": 554.31786}, {"ts": 1771291380000, "open": 0.2259, "high": 0.2259, "low": 0.2254, "close": 0.2259, "volume": 16542.9, "quote_volume": 3734.39583, "trades": 29, "taker_buy_volume": 10901.1, "taker_buy_quote": 2460.74463}, {"ts": 1771291440000, "open": 0.2259, "high": 0.2264, "low": 0.2259, "close": 0.2262, "volume": 24215.9, "quote_volume": 5476.2063, "trades": 35, "taker_buy_volume": 21379.1, "taker_buy_quote": 4834.82866}, {"ts": 1771291500000, "open": 0.2262, "high": 0.2263, "low": 0.2255, "close": 0.2263, "volume": 22842.3, "quote_volume": 5164.85639, "trades": 41, "taker_buy_volume": 17896.3, "taker_buy_quote": 4047.7273}, {"ts": 1771291560000, "open": 0.2263, "high": 0.2264, "low": 0.2257, "close": 0.2257, "volume": 16490.2, "quote_volume": 3728.21223, "trades": 26, "taker_buy_volume": 5635.9, "taker_buy_quote": 1275.80116}, {"ts": 1771291620000, "open": 0.2258, "high": 0.2258, "low": 0.2247, "close": 0.2247, "volume": 17707.3, "quote_volume": 3994.59814, "trades": 43, "taker_buy_volume": 11928.1, "taker_buy_quote": 2693.00026}, {"ts": 1771291680000, "open": 0.2246, "high": 0.2246, "low": 0.2237, "close": 0.2238, "volume": 29759.7, "quote_volume": 6667.22097, "trades": 110, "taker_buy_volume": 3666.2, "taker_buy_quote": 820.70582}, {"ts": 1771291740000, "open": 0.2238, "high": 0.2241, "low": 0.2238, "close": 0.2241, "volume": 7598.2, "quote_volume": 1702.10866, "trades": 8, "taker_buy_volume": 6629.0, "taker_buy_quote": 1485.15856}, {"ts": 1771291800000, "open": 0.2239, "high": 0.2239, "low": 0.2237, "close": 0.2238, "volume": 3801.1, "quote_volume": 850.46893, "trades": 6, "taker_buy_volume": 535.8, "taker_buy_quote": 119.91204}, {"ts": 1771291860000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.2241, "volume": 356.9, "quote_volume": 79.97682, "trades": 3, "taker_buy_volume": 356.9, "taker_buy_quote": 79.97682}, {"ts": 1771291920000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 990.6, "quote_volume": 222.18712, "trades": 5, "taker_buy_volume": 990.6, "taker_buy_quote": 222.18712}, {"ts": 1771291980000, "open": 0.2243, "high": 0.2244, "low": 0.2243, "close": 0.2244, "volume": 852.0, "quote_volume": 191.13593, "trades": 3, "taker_buy_volume": 573.3, "taker_buy_quote": 128.59565}, {"ts": 1771292040000, "open": 0.2243, "high": 0.2247, "low": 0.2243, "close": 0.2244, "volume": 18469.2, "quote_volume": 4145.61224, "trades": 39, "taker_buy_volume": 6652.3, "taker_buy_quote": 1494.06852}, {"ts": 1771292100000, "open": 0.2245, "high": 0.225, "low": 0.2245, "close": 0.225, "volume": 3236.4, "quote_volume": 726.63865, "trades": 9, "taker_buy_volume": 3236.4, "taker_buy_quote": 726.63865}, {"ts": 1771292160000, "open": 0.2249, "high": 0.2249, "low": 0.2244, "close": 0.2247, "volume": 18184.6, "quote_volume": 4083.86978, "trades": 23, "taker_buy_volume": 5092.2, "taker_buy_quote": 1143.44537}, {"ts": 1771292220000, "open": 0.2245, "high": 0.2247, "low": 0.2245, "close": 0.2247, "volume": 4529.0, "quote_volume": 1017.14858, "trades": 12, "taker_buy_volume": 4185.7, "taker_buy_quote": 940.07773}, {"ts": 1771292280000, "open": 0.2248, "high": 0.2248, "low": 0.2246, "close": 0.2246, "volume": 548.5, "quote_volume": 123.23033, "trades": 5, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0036}, {"ts": 1771292340000, "open": 0.2246, "high": 0.2246, "low": 0.2243, "close": 0.2244, "volume": 6633.6, "quote_volume": 1488.70434, "trades": 15, "taker_buy_volume": 2425.8, "taker_buy_quote": 544.83468}, {"ts": 1771292400000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292460000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292520000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2241, "volume": 308.2, "quote_volume": 69.07466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292580000, "open": 0.224, "high": 0.224, "low": 0.2238, "close": 0.224, "volume": 742.3, "quote_volume": 166.20983, "trades": 7, "taker_buy_volume": 44.7, "taker_buy_quote": 10.0128}, {"ts": 1771292640000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292700000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292760000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 953.1, "quote_volume": 213.39909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292820000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292880000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 189.8, "quote_volume": 42.47724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292940000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293000000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293060000, "open": 0.2237, "high": 0.2237, "low": 0.2236, "close": 0.2236, "volume": 2317.5, "quote_volume": 518.20005, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293120000, "open": 0.2236, "high": 0.2236, "low": 0.2234, "close": 0.2235, "volume": 9598.8, "quote_volume": 2145.49526, "trades": 41, "taker_buy_volume": 8187.9, "taker_buy_quote": 1830.20676}, {"ts": 1771293180000, "open": 0.2234, "high": 0.2234, "low": 0.2232, "close": 0.2232, "volume": 1238.8, "quote_volume": 276.5457, "trades": 8, "taker_buy_volume": 788.6, "taker_buy_quote": 176.01552}, {"ts": 1771293240000, "open": 0.2232, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 946.5, "quote_volume": 211.1464, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293300000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 742.6, "quote_volume": 165.74832, "trades": 3, "taker_buy_volume": 742.6, "taker_buy_quote": 165.74832}, {"ts": 1771293360000, "open": 0.2232, "high": 0.2232, "low": 0.2229, "close": 0.2229, "volume": 1755.6, "quote_volume": 391.68746, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293420000, "open": 0.2229, "high": 0.2229, "low": 0.2228, "close": 0.2228, "volume": 499.1, "quote_volume": 111.2158, "trades": 4, "taker_buy_volume": 163.2, "taker_buy_quote": 36.37728}, {"ts": 1771293480000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293540000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293600000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293660000, "open": 0.2228, "high": 0.2229, "low": 0.2228, "close": 0.2229, "volume": 5509.4, "quote_volume": 1228.00026, "trades": 5, "taker_buy_volume": 5328.8, "taker_buy_quote": 1187.74452}, {"ts": 1771293720000, "open": 0.2227, "high": 0.2227, "low": 0.2225, "close": 0.2225, "volume": 838.8, "quote_volume": 186.72752, "trades": 7, "taker_buy_volume": 45.2, "taker_buy_quote": 10.057}, {"ts": 1771293780000, "open": 0.2224, "high": 0.2225, "low": 0.2221, "close": 0.2225, "volume": 11290.3, "quote_volume": 2510.3788, "trades": 20, "taker_buy_volume": 8589.3, "taker_buy_quote": 1910.33471}, {"ts": 1771293840000, "open": 0.2225, "high": 0.2227, "low": 0.2224, "close": 0.2227, "volume": 1937.0, "quote_volume": 430.9812, "trades": 11, "taker_buy_volume": 887.0, "taker_buy_quote": 197.4462}, {"ts": 1771293900000, "open": 0.2228, "high": 0.2229, "low": 0.2228, "close": 0.2228, "volume": 1200.1, "quote_volume": 267.39558, "trades": 5, "taker_buy_volume": 90.0, "taker_buy_quote": 20.0565}, {"ts": 1771293960000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294020000, "open": 0.2228, "high": 0.2232, "low": 0.2228, "close": 0.2232, "volume": 3426.9, "quote_volume": 764.50356, "trades": 12, "taker_buy_volume": 2405.6, "taker_buy_quote": 536.68662}, {"ts": 1771294080000, "open": 0.2231, "high": 0.2234, "low": 0.2231, "close": 0.2234, "volume": 775.9, "quote_volume": 173.18986, "trades": 11, "taker_buy_volume": 312.9, "taker_buy_quote": 69.87506}, {"ts": 1771294140000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 834.6, "quote_volume": 186.5331, "trades": 2, "taker_buy_volume": 834.6, "taker_buy_quote": 186.5331}, {"ts": 1771294200000, "open": 0.2236, "high": 0.2238, "low": 0.2236, "close": 0.2238, "volume": 1564.0, "quote_volume": 350.00976, "trades": 4, "taker_buy_volume": 1564.0, "taker_buy_quote": 350.00976}, {"ts": 1771294260000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 89.6, "quote_volume": 20.06592, "trades": 3, "taker_buy_volume": 89.6, "taker_buy_quote": 20.06592}, {"ts": 1771294320000, "open": 0.2241, "high": 0.2247, "low": 0.2241, "close": 0.2247, "volume": 3694.0, "quote_volume": 829.58794, "trades": 14, "taker_buy_volume": 3601.8, "taker_buy_quote": 808.91257}, {"ts": 1771294380000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 823.9, "quote_volume": 185.01486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294440000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294500000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 44.6, "quote_volume": 10.02162, "trades": 1, "taker_buy_volume": 44.6, "taker_buy_quote": 10.02162}, {"ts": 1771294560000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 128.7, "quote_volume": 28.90602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294620000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 388.3, "quote_volume": 87.17335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294680000, "open": 0.2246, "high": 0.2247, "low": 0.2246, "close": 0.2247, "volume": 1497.6, "quote_volume": 336.46026, "trades": 5, "taker_buy_volume": 641.1, "taker_buy_quote": 144.00471}, {"ts": 1771294740000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 264.7, "quote_volume": 59.45162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294800000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 159.5, "quote_volume": 35.80775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294860000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 507.1, "quote_volume": 113.89466, "trades": 1, "taker_buy_volume": 507.1, "taker_buy_quote": 113.89466}, {"ts": 1771294920000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294980000, "open": 0.2246, "high": 0.2247, "low": 0.2246, "close": 0.2247, "volume": 1258.9, "quote_volume": 282.82399, "trades": 4, "taker_buy_volume": 1258.9, "taker_buy_quote": 282.82399}, {"ts": 1771295040000, "open": 0.2248, "high": 0.2249, "low": 0.2245, "close": 0.2249, "volume": 8028.5, "quote_volume": 1803.89791, "trades": 29, "taker_buy_volume": 2260.5, "taker_buy_quote": 508.19716}, {"ts": 1771295100000, "open": 0.2247, "high": 0.2247, "low": 0.2245, "close": 0.2246, "volume": 3709.3, "quote_volume": 833.13111, "trades": 14, "taker_buy_volume": 742.6, "taker_buy_quote": 166.78796}, {"ts": 1771295160000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295220000, "open": 0.2244, "high": 0.2244, "low": 0.2242, "close": 0.2242, "volume": 948.2, "quote_volume": 212.71701, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295280000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295340000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 234.5, "quote_volume": 52.5749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295400000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 2581.4, "quote_volume": 578.49174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295460000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295520000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295580000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295640000, "open": 0.2242, "high": 0.2243, "low": 0.2238, "close": 0.2238, "volume": 1980.2, "quote_volume": 443.75653, "trades": 12, "taker_buy_volume": 496.6, "taker_buy_quote": 111.36356}, {"ts": 1771295700000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 6043.7, "quote_volume": 1353.20526, "trades": 9, "taker_buy_volume": 6043.7, "taker_buy_quote": 1353.20526}, {"ts": 1771295760000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295820000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 934.0, "quote_volume": 209.1226, "trades": 3, "taker_buy_volume": 742.6, "taker_buy_quote": 166.26814}, {"ts": 1771295880000, "open": 0.2238, "high": 0.2238, "low": 0.2237, "close": 0.2237, "volume": 1398.7, "quote_volume": 312.92665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295940000, "open": 0.2236, "high": 0.2237, "low": 0.2235, "close": 0.2236, "volume": 21560.3, "quote_volume": 4822.20788, "trades": 34, "taker_buy_volume": 16835.1, "taker_buy_quote": 3765.81067}, {"ts": 1771296000000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 3265.3, "quote_volume": 730.7607, "trades": 5, "taker_buy_volume": 3265.3, "taker_buy_quote": 730.7607}, {"ts": 1771296060000, "open": 0.2239, "high": 0.2241, "low": 0.2239, "close": 0.2241, "volume": 1105.5, "quote_volume": 247.72138, "trades": 7, "taker_buy_volume": 1028.2, "taker_buy_quote": 230.40618}, {"ts": 1771296120000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296180000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296240000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296300000, "open": 0.2242, "high": 0.2244, "low": 0.2242, "close": 0.2244, "volume": 2811.6, "quote_volume": 630.37413, "trades": 13, "taker_buy_volume": 2811.6, "taker_buy_quote": 630.37413}, {"ts": 1771296360000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 44.7, "quote_volume": 10.03515, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 10.03515}, {"ts": 1771296420000, "open": 0.2245, "high": 0.2247, "low": 0.2245, "close": 0.2245, "volume": 5775.5, "quote_volume": 1297.01814, "trades": 33, "taker_buy_volume": 1489.1, "taker_buy_quote": 334.39104}, {"ts": 1771296480000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296540000, "open": 0.2247, "high": 0.225, "low": 0.2247, "close": 0.2249, "volume": 535.6, "quote_volume": 120.46367, "trades": 9, "taker_buy_volume": 483.3, "taker_buy_quote": 108.7014}, {"ts": 1771296600000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44.6, "quote_volume": 10.035, "trades": 2, "taker_buy_volume": 44.6, "taker_buy_quote": 10.035}, {"ts": 1771296660000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 44.7, "quote_volume": 10.06197, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 10.06197}, {"ts": 1771296720000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 44.7, "quote_volume": 10.06644, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 10.06644}, {"ts": 1771296780000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 482.4, "quote_volume": 108.63648, "trades": 1, "taker_buy_volume": 482.4, "taker_buy_quote": 108.63648}, {"ts": 1771296840000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 160.5, "quote_volume": 36.16065, "trades": 3, "taker_buy_volume": 160.5, "taker_buy_quote": 36.16065}, {"ts": 1771296900000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296960000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 646.1, "quote_volume": 145.43711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297020000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2253, "volume": 1903.0, "quote_volume": 428.6459, "trades": 6, "taker_buy_volume": 1903.0, "taker_buy_quote": 428.6459}, {"ts": 1771297080000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297140000, "open": 0.2252, "high": 0.2252, "low": 0.225, "close": 0.225, "volume": 4249.2, "quote_volume": 956.70191, "trades": 19, "taker_buy_volume": 2000.6, "taker_buy_quote": 450.53512}, {"ts": 1771297200000, "open": 0.2251, "high": 0.2251, "low": 0.2247, "close": 0.2247, "volume": 7371.3, "quote_volume": 1657.10261, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297260000, "open": 0.2247, "high": 0.2247, "low": 0.2241, "close": 0.2243, "volume": 19540.4, "quote_volume": 4384.53499, "trades": 40, "taker_buy_volume": 5271.1, "taker_buy_quote": 1181.78509}, {"ts": 1771297320000, "open": 0.2244, "high": 0.2244, "low": 0.2239, "close": 0.2242, "volume": 4239.2, "quote_volume": 950.08611, "trades": 22, "taker_buy_volume": 459.9, "taker_buy_quote": 103.1231}, {"ts": 1771297380000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 8371.6, "quote_volume": 1876.91719, "trades": 49, "taker_buy_volume": 8371.6, "taker_buy_quote": 1876.91719}, {"ts": 1771297440000, "open": 0.2241, "high": 0.2241, "low": 0.2238, "close": 0.224, "volume": 7639.8, "quote_volume": 1710.71171, "trades": 23, "taker_buy_volume": 4160.5, "taker_buy_quote": 931.952}, {"ts": 1771297500000, "open": 0.2237, "high": 0.224, "low": 0.2236, "close": 0.224, "volume": 5973.9, "quote_volume": 1337.29552, "trades": 19, "taker_buy_volume": 4876.8, "taker_buy_quote": 1091.92}, {"ts": 1771297560000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 1053.4, "quote_volume": 236.06694, "trades": 2, "taker_buy_volume": 1053.4, "taker_buy_quote": 236.06694}, {"ts": 1771297620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 142.5, "quote_volume": 31.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297680000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297740000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 584.1, "quote_volume": 130.8384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297800000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297860000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297920000, "open": 0.224, "high": 0.224, "low": 0.2238, "close": 0.2239, "volume": 5902.5, "quote_volume": 1321.79179, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297980000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298040000, "open": 0.224, "high": 0.224, "low": 0.2238, "close": 0.2238, "volume": 4539.4, "quote_volume": 1016.48296, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298100000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 66.3, "quote_volume": 14.83131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298160000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298220000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298280000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 218.0, "quote_volume": 48.7448, "trades": 7, "taker_buy_volume": 70.1, "taker_buy_quote": 15.67436}, {"ts": 1771298340000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 233.0, "quote_volume": 52.0755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298400000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 142.6, "quote_volume": 31.8711, "trades": 1, "taker_buy_volume": 142.6, "taker_buy_quote": 31.8711}, {"ts": 1771298460000, "open": 0.2237, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 5436.4, "quote_volume": 1216.34637, "trades": 25, "taker_buy_volume": 5436.4, "taker_buy_quote": 1216.34637}, {"ts": 1771298520000, "open": 0.224, "high": 0.224, "low": 0.2239, "close": 0.2239, "volume": 6321.5, "quote_volume": 1415.93492, "trades": 27, "taker_buy_volume": 5510.7, "taker_buy_quote": 1234.3968}, {"ts": 1771298580000, "open": 0.2238, "high": 0.2238, "low": 0.2235, "close": 0.2235, "volume": 1474.3, "quote_volume": 329.69928, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298640000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298700000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 1690.0, "quote_volume": 378.21752, "trades": 18, "taker_buy_volume": 1690.0, "taker_buy_quote": 378.21752}, {"ts": 1771298760000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 288.7, "quote_volume": 64.63993, "trades": 2, "taker_buy_volume": 288.7, "taker_buy_quote": 64.63993}, {"ts": 1771298820000, "open": 0.224, "high": 0.2242, "low": 0.224, "close": 0.2241, "volume": 12407.1, "quote_volume": 2780.70243, "trades": 13, "taker_buy_volume": 11664.5, "taker_buy_quote": 2614.28577}, {"ts": 1771298880000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 482.3, "quote_volume": 108.13166, "trades": 1, "taker_buy_volume": 482.3, "taker_buy_quote": 108.13166}, {"ts": 1771298940000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 529.2, "quote_volume": 118.69956, "trades": 2, "taker_buy_volume": 529.2, "taker_buy_quote": 118.69956}, {"ts": 1771299000000, "open": 0.2242, "high": 0.2242, "low": 0.2238, "close": 0.2238, "volume": 8499.4, "quote_volume": 1903.39558, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299060000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299120000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 1455.5, "quote_volume": 326.4594, "trades": 6, "taker_buy_volume": 1455.5, "taker_buy_quote": 326.4594}, {"ts": 1771299180000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299240000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299300000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299360000, "open": 0.2243, "high": 0.2247, "low": 0.2239, "close": 0.2239, "volume": 27014.9, "quote_volume": 6058.36516, "trades": 47, "taker_buy_volume": 10671.1, "taker_buy_quote": 2395.86628}, {"ts": 1771299420000, "open": 0.2239, "high": 0.224, "low": 0.2238, "close": 0.224, "volume": 19083.5, "quote_volume": 4271.64231, "trades": 31, "taker_buy_volume": 18339.8, "taker_buy_quote": 4105.1565}, {"ts": 1771299480000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 360.9, "quote_volume": 80.80104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299540000, "open": 0.2237, "high": 0.2237, "low": 0.2236, "close": 0.2237, "volume": 1263.7, "quote_volume": 282.68521, "trades": 7, "taker_buy_volume": 943.6, "taker_buy_quote": 211.08332}, {"ts": 1771299600000, "open": 0.2238, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 3929.3, "quote_volume": 879.76579, "trades": 29, "taker_buy_volume": 3929.3, "taker_buy_quote": 879.76579}, {"ts": 1771299660000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299720000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.2241, "volume": 2537.6, "quote_volume": 568.66169, "trades": 5, "taker_buy_volume": 2537.6, "taker_buy_quote": 568.66169}, {"ts": 1771299780000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 162.0, "quote_volume": 36.3042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299840000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 980.7, "quote_volume": 219.6768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299900000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 5172.5, "quote_volume": 1158.11571, "trades": 27, "taker_buy_volume": 2986.2, "taker_buy_quote": 668.61018}, {"ts": 1771299960000, "open": 0.224, "high": 0.224, "low": 0.2237, "close": 0.2237, "volume": 1477.8, "quote_volume": 330.79687, "trades": 12, "taker_buy_volume": 487.6, "taker_buy_quote": 109.2224}, {"ts": 1771300020000, "open": 0.2237, "high": 0.2237, "low": 0.2234, "close": 0.2234, "volume": 1368.9, "quote_volume": 306.00695, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300080000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 742.6, "quote_volume": 165.9711, "trades": 1, "taker_buy_volume": 742.6, "taker_buy_quote": 165.9711}, {"ts": 1771300140000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300200000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300260000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300320000, "open": 0.2236, "high": 0.2237, "low": 0.2236, "close": 0.2237, "volume": 804.0, "quote_volume": 179.78012, "trades": 11, "taker_buy_volume": 57.2, "taker_buy_quote": 12.79564}, {"ts": 1771300380000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300440000, "open": 0.2237, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 793.0, "quote_volume": 177.46792, "trades": 9, "taker_buy_volume": 793.0, "taker_buy_quote": 177.46792}, {"ts": 1771300500000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 832.6, "quote_volume": 186.34036, "trades": 4, "taker_buy_volume": 44.8, "taker_buy_quote": 10.03072}, {"ts": 1771300560000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 269.8, "quote_volume": 60.35426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300620000, "open": 0.2237, "high": 0.2237, "low": 0.2235, "close": 0.2235, "volume": 3386.6, "quote_volume": 757.23337, "trades": 23, "taker_buy_volume": 1271.3, "taker_buy_quote": 284.38981}, {"ts": 1771300680000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300740000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300800000, "open": 0.2234, "high": 0.2234, "low": 0.2231, "close": 0.2232, "volume": 7447.7, "quote_volume": 1662.04106, "trades": 38, "taker_buy_volume": 1924.4, "taker_buy_quote": 429.41239}, {"ts": 1771300860000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 197.0, "quote_volume": 43.9901, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 43.9901}, {"ts": 1771300920000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300980000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 101.3, "quote_volume": 22.63042, "trades": 4, "taker_buy_volume": 101.3, "taker_buy_quote": 22.63042}, {"ts": 1771301040000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 473.4, "quote_volume": 105.8049, "trades": 2, "taker_buy_volume": 473.4, "taker_buy_quote": 105.8049}, {"ts": 1771301100000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 497.9, "quote_volume": 111.33044, "trades": 1, "taker_buy_volume": 497.9, "taker_buy_quote": 111.33044}, {"ts": 1771301160000, "open": 0.2236, "high": 0.2237, "low": 0.2235, "close": 0.2235, "volume": 10343.1, "quote_volume": 2312.72784, "trades": 12, "taker_buy_volume": 9276.7, "taker_buy_quote": 2074.35604}, {"ts": 1771301220000, "open": 0.2234, "high": 0.2234, "low": 0.2228, "close": 0.2228, "volume": 3043.6, "quote_volume": 678.96188, "trades": 22, "taker_buy_volume": 233.3, "taker_buy_quote": 52.02689}, {"ts": 1771301280000, "open": 0.2227, "high": 0.223, "low": 0.2227, "close": 0.223, "volume": 1475.5, "quote_volume": 328.70965, "trades": 8, "taker_buy_volume": 1328.6, "taker_buy_quote": 295.99502}, {"ts": 1771301340000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301400000, "open": 0.223, "high": 0.2232, "low": 0.223, "close": 0.2232, "volume": 615.3, "quote_volume": 137.31471, "trades": 8, "taker_buy_volume": 202.5, "taker_buy_quote": 45.17775}, {"ts": 1771301460000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 44.9, "quote_volume": 10.02617, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 10.02617}, {"ts": 1771301520000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 387.3, "quote_volume": 86.44536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301580000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 511.1, "quote_volume": 114.07752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301640000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301700000, "open": 0.2231, "high": 0.2231, "low": 0.2227, "close": 0.223, "volume": 9975.2, "quote_volume": 2222.85691, "trades": 38, "taker_buy_volume": 909.0, "taker_buy_quote": 202.60578}, {"ts": 1771301760000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 389.7, "quote_volume": 86.78619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301820000, "open": 0.2226, "high": 0.2226, "low": 0.2218, "close": 0.2223, "volume": 25783.4, "quote_volume": 5727.83464, "trades": 61, "taker_buy_volume": 2893.2, "taker_buy_quote": 642.79052}, {"ts": 1771301880000, "open": 0.2224, "high": 0.2224, "low": 0.221, "close": 0.2213, "volume": 138102.6, "quote_volume": 30564.62473, "trades": 213, "taker_buy_volume": 39175.9, "taker_buy_quote": 8675.01411}, {"ts": 1771301940000, "open": 0.2212, "high": 0.2213, "low": 0.2206, "close": 0.2213, "volume": 26238.6, "quote_volume": 5798.32256, "trades": 81, "taker_buy_volume": 7854.0, "taker_buy_quote": 1736.56964}, {"ts": 1771302000000, "open": 0.2214, "high": 0.2216, "low": 0.2212, "close": 0.2216, "volume": 11248.8, "quote_volume": 2490.82907, "trades": 34, "taker_buy_volume": 7420.8, "taker_buy_quote": 1643.15236}, {"ts": 1771302060000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 768.6, "quote_volume": 170.39862, "trades": 2, "taker_buy_volume": 768.6, "taker_buy_quote": 170.39862}, {"ts": 1771302120000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 7352.6, "quote_volume": 1630.07142, "trades": 3, "taker_buy_volume": 7352.6, "taker_buy_quote": 1630.07142}, {"ts": 1771302180000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 4570.6, "quote_volume": 1013.74357, "trades": 17, "taker_buy_volume": 4415.5, "taker_buy_quote": 979.3579}, {"ts": 1771302240000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 45.2, "quote_volume": 10.02988, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02988}, {"ts": 1771302300000, "open": 0.2218, "high": 0.2218, "low": 0.2216, "close": 0.2217, "volume": 2506.5, "quote_volume": 555.70947, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302360000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302420000, "open": 0.2216, "high": 0.2216, "low": 0.2212, "close": 0.2212, "volume": 7098.9, "quote_volume": 1571.52551, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302480000, "open": 0.2215, "high": 0.2215, "low": 0.221, "close": 0.2211, "volume": 14686.1, "quote_volume": 3249.20124, "trades": 31, "taker_buy_volume": 2606.0, "taker_buy_quote": 576.6066}, {"ts": 1771302540000, "open": 0.2211, "high": 0.2237, "low": 0.2211, "close": 0.2234, "volume": 139329.2, "quote_volume": 30998.42387, "trades": 250, "taker_buy_volume": 111412.8, "taker_buy_quote": 24774.12656}, {"ts": 1771302600000, "open": 0.2233, "high": 0.2234, "low": 0.2223, "close": 0.2226, "volume": 33023.7, "quote_volume": 7361.36619, "trades": 108, "taker_buy_volume": 7249.1, "taker_buy_quote": 1617.3468}, {"ts": 1771302660000, "open": 0.2226, "high": 0.2226, "low": 0.2217, "close": 0.2217, "volume": 9143.1, "quote_volume": 2029.15474, "trades": 36, "taker_buy_volume": 3096.1, "taker_buy_quote": 687.68999}, {"ts": 1771302720000, "open": 0.2216, "high": 0.2216, "low": 0.221, "close": 0.2211, "volume": 27095.4, "quote_volume": 5996.01815, "trades": 56, "taker_buy_volume": 2184.3, "taker_buy_quote": 483.36829}, {"ts": 1771302780000, "open": 0.2212, "high": 0.2215, "low": 0.2212, "close": 0.2214, "volume": 9172.4, "quote_volume": 2030.38471, "trades": 30, "taker_buy_volume": 7580.0, "taker_buy_quote": 1677.81736}, {"ts": 1771302840000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 441.1, "quote_volume": 97.74776, "trades": 6, "taker_buy_volume": 441.1, "taker_buy_quote": 97.74776}, {"ts": 1771302900000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 449.3, "quote_volume": 99.68611, "trades": 4, "taker_buy_volume": 135.6, "taker_buy_quote": 30.07608}, {"ts": 1771302960000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 487.2, "quote_volume": 107.95874, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303020000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 102.5, "quote_volume": 22.70375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303080000, "open": 0.2214, "high": 0.2214, "low": 0.2204, "close": 0.2208, "volume": 36688.2, "quote_volume": 8100.74709, "trades": 65, "taker_buy_volume": 8384.3, "taker_buy_quote": 1849.46164}, {"ts": 1771303140000, "open": 0.2208, "high": 0.2208, "low": 0.22, "close": 0.2204, "volume": 56514.2, "quote_volume": 12455.70282, "trades": 121, "taker_buy_volume": 18661.6, "taker_buy_quote": 4113.26892}, {"ts": 1771303200000, "open": 0.2204, "high": 0.2208, "low": 0.2203, "close": 0.2206, "volume": 21553.6, "quote_volume": 4754.80601, "trades": 49, "taker_buy_volume": 19141.8, "taker_buy_quote": 4222.93948}, {"ts": 1771303260000, "open": 0.2207, "high": 0.2208, "low": 0.2207, "close": 0.2208, "volume": 1671.2, "quote_volume": 368.92216, "trades": 5, "taker_buy_volume": 833.4, "taker_buy_quote": 183.93592}, {"ts": 1771303320000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 846.4, "quote_volume": 186.88512, "trades": 2, "taker_buy_volume": 846.4, "taker_buy_quote": 186.88512}, {"ts": 1771303380000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 1683.8, "quote_volume": 372.11527, "trades": 7, "taker_buy_volume": 1683.8, "taker_buy_quote": 372.11527}, {"ts": 1771303440000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 461.4, "quote_volume": 101.89287, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303500000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303560000, "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2207, "volume": 887.4, "quote_volume": 195.886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303620000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 90.7, "quote_volume": 20.04016, "trades": 2, "taker_buy_volume": 90.7, "taker_buy_quote": 20.04016}, {"ts": 1771303680000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303740000, "open": 0.221, "high": 0.221, "low": 0.2209, "close": 0.2209, "volume": 1427.4, "quote_volume": 315.36342, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303800000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 242.7, "quote_volume": 53.58816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303860000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303920000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303980000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304040000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304100000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304160000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304220000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304280000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304340000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 208.2, "quote_volume": 45.94974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304400000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 1574.7, "quote_volume": 347.77636, "trades": 10, "taker_buy_volume": 826.0, "taker_buy_quote": 182.4634}, {"ts": 1771304460000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304520000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 45.4, "quote_volume": 10.02886, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02886}, {"ts": 1771304580000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304640000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 842.5, "quote_volume": 186.10825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304700000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 3311.1, "quote_volume": 731.7531, "trades": 6, "taker_buy_volume": 45.4, "taker_buy_quote": 10.0334}, {"ts": 1771304760000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304820000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 364.9, "quote_volume": 80.6429, "trades": 1, "taker_buy_volume": 364.9, "taker_buy_quote": 80.6429}, {"ts": 1771304880000, "open": 0.2209, "high": 0.2209, "low": 0.2206, "close": 0.2206, "volume": 1915.2, "quote_volume": 422.76009, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304940000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305000000, "open": 0.2206, "high": 0.2207, "low": 0.2206, "close": 0.2207, "volume": 2083.5, "quote_volume": 459.64646, "trades": 4, "taker_buy_volume": 2083.5, "taker_buy_quote": 459.64646}, {"ts": 1771305060000, "open": 0.2207, "high": 0.2207, "low": 0.2206, "close": 0.2206, "volume": 2030.3, "quote_volume": 448.08267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305120000, "open": 0.2205, "high": 0.2205, "low": 0.2203, "close": 0.2203, "volume": 2099.8, "quote_volume": 462.65274, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305180000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305240000, "open": 0.2202, "high": 0.2203, "low": 0.2201, "close": 0.2201, "volume": 4705.0, "quote_volume": 1035.72297, "trades": 17, "taker_buy_volume": 1535.8, "taker_buy_quote": 338.15987}, {"ts": 1771305300000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 1403.3, "quote_volume": 308.86633, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305360000, "open": 0.22, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 2246.6, "quote_volume": 494.16012, "trades": 8, "taker_buy_volume": 1047.0, "taker_buy_quote": 230.34}, {"ts": 1771305420000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 32.7, "quote_volume": 7.18746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305480000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 302.6, "quote_volume": 66.51148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305540000, "open": 0.2197, "high": 0.2197, "low": 0.2193, "close": 0.2193, "volume": 3537.0, "quote_volume": 776.27086, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305600000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 167.9, "quote_volume": 36.82772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305660000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 2340.3, "quote_volume": 513.46182, "trades": 8, "taker_buy_volume": 2340.3, "taker_buy_quote": 513.46182}, {"ts": 1771305720000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 1329.3, "quote_volume": 291.78135, "trades": 15, "taker_buy_volume": 1329.3, "taker_buy_quote": 291.78135}, {"ts": 1771305780000, "open": 0.2195, "high": 0.2195, "low": 0.2185, "close": 0.2187, "volume": 24882.1, "quote_volume": 5452.93776, "trades": 84, "taker_buy_volume": 9229.4, "taker_buy_quote": 2021.56803}, {"ts": 1771305840000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305900000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 203.9, "quote_volume": 44.59293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305960000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306020000, "open": 0.2187, "high": 0.2206, "low": 0.2187, "close": 0.2202, "volume": 106458.8, "quote_volume": 23396.07615, "trades": 167, "taker_buy_volume": 79199.3, "taker_buy_quote": 17401.42313}, {"ts": 1771306080000, "open": 0.2201, "high": 0.2201, "low": 0.2181, "close": 0.2188, "volume": 149078.4, "quote_volume": 32609.54189, "trades": 204, "taker_buy_volume": 30202.6, "taker_buy_quote": 6608.6522}, {"ts": 1771306140000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306200000, "open": 0.2187, "high": 0.2187, "low": 0.2186, "close": 0.2186, "volume": 411.4, "quote_volume": 89.95723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306260000, "open": 0.2185, "high": 0.2185, "low": 0.2183, "close": 0.2184, "volume": 6096.2, "quote_volume": 1331.40835, "trades": 23, "taker_buy_volume": 4734.7, "taker_buy_quote": 1034.05654}, {"ts": 1771306320000, "open": 0.2182, "high": 0.2182, "low": 0.218, "close": 0.218, "volume": 1343.6, "quote_volume": 293.03997, "trades": 11, "taker_buy_volume": 1008.4, "taker_buy_quote": 219.93204}, {"ts": 1771306380000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306500000, "open": 0.2179, "high": 0.2179, "low": 0.2178, "close": 0.2178, "volume": 477.9, "quote_volume": 104.11508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306560000, "open": 0.2177, "high": 0.2178, "low": 0.2175, "close": 0.2178, "volume": 3835.3, "quote_volume": 834.64942, "trades": 33, "taker_buy_volume": 1373.2, "taker_buy_quote": 298.88346}, {"ts": 1771306620000, "open": 0.2179, "high": 0.2181, "low": 0.2179, "close": 0.2181, "volume": 1171.0, "quote_volume": 255.33152, "trades": 9, "taker_buy_volume": 1171.0, "taker_buy_quote": 255.33152}, {"ts": 1771306680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2311.7, "quote_volume": 503.9506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306740000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306800000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306860000, "open": 0.2182, "high": 0.2187, "low": 0.2182, "close": 0.2187, "volume": 3548.2, "quote_volume": 775.01488, "trades": 11, "taker_buy_volume": 1017.9, "taker_buy_quote": 222.39736}, {"ts": 1771306920000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306980000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 45.8, "quote_volume": 10.02104, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 10.02104}, {"ts": 1771307040000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 5710.0, "quote_volume": 1248.777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307100000, "open": 0.2187, "high": 0.2187, "low": 0.2186, "close": 0.2186, "volume": 459.4, "quote_volume": 100.43996, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307160000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307220000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307280000, "open": 0.2188, "high": 0.2189, "low": 0.2188, "close": 0.2189, "volume": 524.0, "quote_volume": 114.65578, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 114.65578}, {"ts": 1771307340000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3453.4, "quote_volume": 756.2946, "trades": 6, "taker_buy_volume": 45.8, "taker_buy_quote": 10.0302}, {"ts": 1771307400000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 360.4, "quote_volume": 78.89156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307460000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 515.9, "quote_volume": 112.84895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307520000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307580000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307640000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 352.8, "quote_volume": 77.12208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307700000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 155.8, "quote_volume": 34.0423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307760000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307820000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 2478.6, "quote_volume": 542.06982, "trades": 2, "taker_buy_volume": 2478.6, "taker_buy_quote": 542.06982}, {"ts": 1771307880000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307940000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308000000, "open": 0.2188, "high": 0.2189, "low": 0.2188, "close": 0.2189, "volume": 725.3, "quote_volume": 158.76359, "trades": 10, "taker_buy_volume": 91.6, "taker_buy_quote": 20.04666}, {"ts": 1771308060000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3178.4, "quote_volume": 696.0696, "trades": 3, "taker_buy_volume": 45.8, "taker_buy_quote": 10.0302}, {"ts": 1771308120000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 2264.7, "quote_volume": 495.74283, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308180000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 263.8, "quote_volume": 57.74582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308240000, "open": 0.2189, "high": 0.2191, "low": 0.2189, "close": 0.2191, "volume": 4833.7, "quote_volume": 1058.33184, "trades": 5, "taker_buy_volume": 2303.3, "taker_buy_quote": 504.42728}, {"ts": 1771308300000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308360000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308420000, "open": 0.2191, "high": 0.2194, "low": 0.2191, "close": 0.2194, "volume": 2119.5, "quote_volume": 464.55605, "trades": 9, "taker_buy_volume": 1781.8, "taker_buy_quote": 390.56598}, {"ts": 1771308480000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308540000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308600000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308660000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 914.4, "quote_volume": 200.52792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308720000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308780000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 98.9, "quote_volume": 21.69866, "trades": 2, "taker_buy_volume": 98.9, "taker_buy_quote": 21.69866}, {"ts": 1771308840000, "open": 0.2192, "high": 0.2192, "low": 0.219, "close": 0.219, "volume": 1752.7, "quote_volume": 383.98541, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308900000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 742.6, "quote_volume": 162.70366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308960000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309020000, "open": 0.2192, "high": 0.2194, "low": 0.2192, "close": 0.2194, "volume": 4163.5, "quote_volume": 913.31409, "trades": 11, "taker_buy_volume": 3465.1, "taker_buy_quote": 760.15497}, {"ts": 1771309080000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 503.7, "quote_volume": 110.46141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309140000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 559.3, "quote_volume": 122.59156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309200000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 909.0, "quote_volume": 199.1619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309260000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 368.6, "quote_volume": 80.76026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309320000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309380000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309440000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309500000, "open": 0.2191, "high": 0.2192, "low": 0.2191, "close": 0.2192, "volume": 587.9, "quote_volume": 128.84615, "trades": 4, "taker_buy_volume": 587.9, "taker_buy_quote": 128.84615}, {"ts": 1771309560000, "open": 0.2191, "high": 0.2192, "low": 0.2191, "close": 0.2192, "volume": 610.3, "quote_volume": 133.76719, "trades": 3, "taker_buy_volume": 504.6, "taker_buy_quote": 110.60832}, {"ts": 1771309620000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309680000, "open": 0.2193, "high": 0.2195, "low": 0.2193, "close": 0.2195, "volume": 1586.9, "quote_volume": 348.16585, "trades": 5, "taker_buy_volume": 137.0, "taker_buy_quote": 30.05779}, {"ts": 1771309740000, "open": 0.2196, "high": 0.2199, "low": 0.2196, "close": 0.2196, "volume": 12602.0, "quote_volume": 2769.06647, "trades": 17, "taker_buy_volume": 3241.0, "taker_buy_quote": 712.43444}, {"ts": 1771309800000, "open": 0.2195, "high": 0.2195, "low": 0.2193, "close": 0.2193, "volume": 1299.2, "quote_volume": 285.09656, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309860000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309920000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309980000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310040000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 45.7, "quote_volume": 10.02658, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 10.02658}, {"ts": 1771310100000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 538.7, "quote_volume": 118.24465, "trades": 2, "taker_buy_volume": 538.7, "taker_buy_quote": 118.24465}, {"ts": 1771310160000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310220000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 3323.8, "quote_volume": 729.24172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310280000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310340000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310400000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310460000, "open": 0.2195, "high": 0.2195, "low": 0.2194, "close": 0.2194, "volume": 1777.4, "quote_volume": 390.11361, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310520000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 1213.9, "quote_volume": 266.57244, "trades": 2, "taker_buy_volume": 1213.9, "taker_buy_quote": 266.57244}, {"ts": 1771310580000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310640000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310700000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310760000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 635.4, "quote_volume": 139.4703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310820000, "open": 0.2194, "high": 0.2196, "low": 0.2194, "close": 0.2196, "volume": 3395.7, "quote_volume": 745.46358, "trades": 8, "taker_buy_volume": 2235.0, "taker_buy_quote": 490.806}, {"ts": 1771310880000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 503.2, "quote_volume": 110.50272, "trades": 1, "taker_buy_volume": 503.2, "taker_buy_quote": 110.50272}, {"ts": 1771310940000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 544.5, "quote_volume": 119.5722, "trades": 2, "taker_buy_volume": 544.5, "taker_buy_quote": 119.5722}, {"ts": 1771311000000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311060000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 98.5, "quote_volume": 21.6306, "trades": 1, "taker_buy_volume": 98.5, "taker_buy_quote": 21.6306}, {"ts": 1771311120000, "open": 0.2197, "high": 0.2198, "low": 0.2197, "close": 0.2198, "volume": 510.9, "quote_volume": 112.29126, "trades": 3, "taker_buy_volume": 510.9, "taker_buy_quote": 112.29126}, {"ts": 1771311180000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311240000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 520.8, "quote_volume": 114.47184, "trades": 1, "taker_buy_volume": 520.8, "taker_buy_quote": 114.47184}, {"ts": 1771311300000, "open": 0.2198, "high": 0.2198, "low": 0.2196, "close": 0.2196, "volume": 2220.1, "quote_volume": 487.85568, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311360000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311420000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311480000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311540000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311600000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 517.3, "quote_volume": 113.59908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311660000, "open": 0.2194, "high": 0.2194, "low": 0.2192, "close": 0.2192, "volume": 3701.3, "quote_volume": 811.65028, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311720000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311780000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 667.4, "quote_volume": 146.36539, "trades": 2, "taker_buy_volume": 45.7, "taker_buy_quote": 10.02658}, {"ts": 1771311840000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311900000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311960000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312020000, "open": 0.2192, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 414.3, "quote_volume": 90.84754, "trades": 4, "taker_buy_volume": 329.8, "taker_buy_quote": 72.32514}, {"ts": 1771312080000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312140000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 1026.5, "quote_volume": 224.95129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312200000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 342.0, "quote_volume": 74.898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312320000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.219, "volume": 397.2, "quote_volume": 86.95166, "trades": 3, "taker_buy_volume": 45.8, "taker_buy_quote": 10.0302}, {"ts": 1771312380000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312440000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312500000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 673.4, "quote_volume": 147.40726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312560000, "open": 0.219, "high": 0.2191, "low": 0.219, "close": 0.2191, "volume": 91.6, "quote_volume": 20.06498, "trades": 2, "taker_buy_volume": 91.6, "taker_buy_quote": 20.06498}, {"ts": 1771312620000, "open": 0.2192, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 91.4, "quote_volume": 20.03945, "trades": 3, "taker_buy_volume": 91.4, "taker_buy_quote": 20.03945}, {"ts": 1771312680000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312740000, "open": 0.2191, "high": 0.2191, "low": 0.2189, "close": 0.2189, "volume": 1970.1, "quote_volume": 431.46363, "trades": 19, "taker_buy_volume": 580.5, "taker_buy_quote": 127.1295}, {"ts": 1771312800000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312860000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 549.9, "quote_volume": 120.4281, "trades": 1, "taker_buy_volume": 549.9, "taker_buy_quote": 120.4281}, {"ts": 1771312920000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 45.8, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 10.0302}, {"ts": 1771312980000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 518.9, "quote_volume": 113.69099, "trades": 2, "taker_buy_volume": 518.9, "taker_buy_quote": 113.69099}, {"ts": 1771313040000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313100000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313160000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313220000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313280000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 1174.8, "quote_volume": 257.16372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313340000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313400000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 514.5, "quote_volume": 112.6755, "trades": 3, "taker_buy_volume": 514.5, "taker_buy_quote": 112.6755}, {"ts": 1771313460000, "open": 0.2188, "high": 0.2188, "low": 0.2186, "close": 0.2186, "volume": 1287.2, "quote_volume": 281.46814, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313520000, "open": 0.2187, "high": 0.219, "low": 0.2187, "close": 0.2189, "volume": 2870.7, "quote_volume": 628.43846, "trades": 15, "taker_buy_volume": 1353.6, "taker_buy_quote": 296.30157}, {"ts": 1771313580000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 218.7, "quote_volume": 47.85156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313640000, "open": 0.2189, "high": 0.2193, "low": 0.2189, "close": 0.2193, "volume": 7237.2, "quote_volume": 1585.46471, "trades": 12, "taker_buy_volume": 4933.8, "taker_buy_quote": 1080.55943}, {"ts": 1771313700000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 137.4, "quote_volume": 30.13182, "trades": 1, "taker_buy_volume": 137.4, "taker_buy_quote": 30.13182}, {"ts": 1771313760000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 45.7, "quote_volume": 10.02658, "trades": 2, "taker_buy_volume": 45.7, "taker_buy_quote": 10.02658}, {"ts": 1771313820000, "open": 0.2195, "high": 0.2198, "low": 0.2195, "close": 0.2198, "volume": 288.2, "quote_volume": 63.31895, "trades": 7, "taker_buy_volume": 288.2, "taker_buy_quote": 63.31895}, {"ts": 1771313880000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 457.3, "quote_volume": 100.56483, "trades": 7, "taker_buy_volume": 91.2, "taker_buy_quote": 20.05944}, {"ts": 1771313940000, "open": 0.2201, "high": 0.2202, "low": 0.2201, "close": 0.2202, "volume": 545.2, "quote_volume": 120.04848, "trades": 3, "taker_buy_volume": 545.2, "taker_buy_quote": 120.04848}, {"ts": 1771314000000, "open": 0.2201, "high": 0.2202, "low": 0.2201, "close": 0.2202, "volume": 1999.3, "quote_volume": 440.05048, "trades": 4, "taker_buy_volume": 1999.3, "taker_buy_quote": 440.05048}, {"ts": 1771314060000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 536.7, "quote_volume": 118.18134, "trades": 1, "taker_buy_volume": 536.7, "taker_buy_quote": 118.18134}, {"ts": 1771314120000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314180000, "open": 0.2201, "high": 0.2201, "low": 0.22, "close": 0.2201, "volume": 1748.4, "quote_volume": 384.81829, "trades": 7, "taker_buy_volume": 909.0, "taker_buy_quote": 200.0709}, {"ts": 1771314240000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314300000, "open": 0.2201, "high": 0.2201, "low": 0.22, "close": 0.22, "volume": 3241.5, "quote_volume": 713.19854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314360000, "open": 0.22, "high": 0.22, "low": 0.2199, "close": 0.2199, "volume": 1237.5, "quote_volume": 272.20051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314420000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 485.5, "quote_volume": 106.81, "trades": 3, "taker_buy_volume": 45.6, "taker_buy_quote": 10.032}, {"ts": 1771314480000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314540000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 172.6, "quote_volume": 37.98926, "trades": 2, "taker_buy_volume": 172.6, "taker_buy_quote": 37.98926}, {"ts": 1771314600000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314660000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 515.8, "quote_volume": 113.57916, "trades": 3, "taker_buy_volume": 515.8, "taker_buy_quote": 113.57916}, {"ts": 1771314720000, "open": 0.2203, "high": 0.2204, "low": 0.2203, "close": 0.2204, "volume": 91.2, "quote_volume": 20.09592, "trades": 2, "taker_buy_volume": 91.2, "taker_buy_quote": 20.09592}, {"ts": 1771314780000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 760.9, "quote_volume": 167.77845, "trades": 3, "taker_buy_volume": 45.6, "taker_buy_quote": 10.0548}, {"ts": 1771314840000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314900000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314960000, "open": 0.2206, "high": 0.2206, "low": 0.2204, "close": 0.2204, "volume": 790.4, "quote_volume": 174.31284, "trades": 4, "taker_buy_volume": 543.4, "taker_buy_quote": 119.87404}, {"ts": 1771315020000, "open": 0.2204, "high": 0.2221, "low": 0.2204, "close": 0.2221, "volume": 94674.8, "quote_volume": 20945.41574, "trades": 198, "taker_buy_volume": 71582.3, "taker_buy_quote": 15836.90532}, {"ts": 1771315080000, "open": 0.2219, "high": 0.2225, "low": 0.2217, "close": 0.2225, "volume": 50015.0, "quote_volume": 11106.56119, "trades": 86, "taker_buy_volume": 39697.5, "taker_buy_quote": 8817.49771}, {"ts": 1771315140000, "open": 0.2226, "high": 0.2242, "low": 0.2222, "close": 0.2238, "volume": 78390.1, "quote_volume": 17502.14653, "trades": 137, "taker_buy_volume": 61541.2, "taker_buy_quote": 13736.18738}, {"ts": 1771315200000, "open": 0.224, "high": 0.2255, "low": 0.2237, "close": 0.2252, "volume": 130656.2, "quote_volume": 29344.80603, "trades": 181, "taker_buy_volume": 51437.6, "taker_buy_quote": 11567.2407}, {"ts": 1771315260000, "open": 0.2251, "high": 0.2252, "low": 0.2248, "close": 0.2252, "volume": 27003.9, "quote_volume": 6077.19458, "trades": 48, "taker_buy_volume": 15472.0, "taker_buy_quote": 3482.76239}, {"ts": 1771315320000, "open": 0.2252, "high": 0.2252, "low": 0.2246, "close": 0.2247, "volume": 40776.1, "quote_volume": 9165.34363, "trades": 42, "taker_buy_volume": 8340.2, "taker_buy_quote": 1875.97533}, {"ts": 1771315380000, "open": 0.2247, "high": 0.2251, "low": 0.2247, "close": 0.2251, "volume": 4473.4, "quote_volume": 1006.06085, "trades": 8, "taker_buy_volume": 4473.4, "taker_buy_quote": 1006.06085}, {"ts": 1771315440000, "open": 0.2252, "high": 0.2252, "low": 0.2244, "close": 0.2244, "volume": 20831.6, "quote_volume": 4684.88955, "trades": 30, "taker_buy_volume": 169.9, "taker_buy_quote": 38.26148}, {"ts": 1771315500000, "open": 0.2244, "high": 0.226, "low": 0.2244, "close": 0.2257, "volume": 63778.3, "quote_volume": 14374.84414, "trades": 63, "taker_buy_volume": 58673.8, "taker_buy_quote": 13223.64886}, {"ts": 1771315560000, "open": 0.2258, "high": 0.2263, "low": 0.2254, "close": 0.2257, "volume": 84526.0, "quote_volume": 19094.56503, "trades": 100, "taker_buy_volume": 73871.1, "taker_buy_quote": 16688.8627}, {"ts": 1771315620000, "open": 0.2258, "high": 0.2261, "low": 0.2256, "close": 0.226, "volume": 24071.2, "quote_volume": 5439.40857, "trades": 52, "taker_buy_volume": 17629.6, "taker_buy_quote": 3984.58115}, {"ts": 1771315680000, "open": 0.226, "high": 0.227, "low": 0.2251, "close": 0.2261, "volume": 159429.5, "quote_volume": 36057.95712, "trades": 228, "taker_buy_volume": 97434.7, "taker_buy_quote": 22055.59426}, {"ts": 1771315740000, "open": 0.2261, "high": 0.2263, "low": 0.2248, "close": 0.2254, "volume": 139580.8, "quote_volume": 31473.14852, "trades": 225, "taker_buy_volume": 118428.6, "taker_buy_quote": 26703.67366}, {"ts": 1771315800000, "open": 0.2254, "high": 0.2264, "low": 0.2254, "close": 0.2255, "volume": 12027.6, "quote_volume": 2717.15458, "trades": 55, "taker_buy_volume": 8643.9, "taker_buy_quote": 1953.19714}, {"ts": 1771315860000, "open": 0.2255, "high": 0.226, "low": 0.2243, "close": 0.2259, "volume": 130798.2, "quote_volume": 29451.74848, "trades": 221, "taker_buy_volume": 64276.5, "taker_buy_quote": 14488.82258}, {"ts": 1771315920000, "open": 0.2259, "high": 0.2259, "low": 0.2256, "close": 0.2257, "volume": 22601.4, "quote_volume": 5103.60664, "trades": 52, "taker_buy_volume": 16481.0, "taker_buy_quote": 3722.36338}, {"ts": 1771315980000, "open": 0.2258, "high": 0.2261, "low": 0.2258, "close": 0.2261, "volume": 2476.6, "quote_volume": 559.84836, "trades": 8, "taker_buy_volume": 2476.6, "taker_buy_quote": 559.84836}, {"ts": 1771316040000, "open": 0.2262, "high": 0.2265, "low": 0.2256, "close": 0.226, "volume": 20158.6, "quote_volume": 4555.48375, "trades": 42, "taker_buy_volume": 10032.1, "taker_buy_quote": 2267.07714}, {"ts": 1771316100000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 2821.8, "quote_volume": 637.70681, "trades": 7, "taker_buy_volume": 2621.9, "taker_buy_quote": 592.5494}, {"ts": 1771316160000, "open": 0.2261, "high": 0.2261, "low": 0.2258, "close": 0.2258, "volume": 2109.5, "quote_volume": 476.48936, "trades": 10, "taker_buy_volume": 127.1, "taker_buy_quote": 28.73731}, {"ts": 1771316220000, "open": 0.2259, "high": 0.2261, "low": 0.2259, "close": 0.2261, "volume": 2075.2, "quote_volume": 469.14225, "trades": 9, "taker_buy_volume": 2075.2, "taker_buy_quote": 469.14225}, {"ts": 1771316280000, "open": 0.2262, "high": 0.2272, "low": 0.2262, "close": 0.2271, "volume": 36714.5, "quote_volume": 8330.07174, "trades": 63, "taker_buy_volume": 31058.5, "taker_buy_quote": 7047.79124}, {"ts": 1771316340000, "open": 0.2271, "high": 0.2272, "low": 0.226, "close": 0.2264, "volume": 39211.0, "quote_volume": 8878.52694, "trades": 63, "taker_buy_volume": 21293.3, "taker_buy_quote": 4821.2777}, {"ts": 1771316400000, "open": 0.2265, "high": 0.2266, "low": 0.2263, "close": 0.2266, "volume": 8420.0, "quote_volume": 1907.41508, "trades": 14, "taker_buy_volume": 6978.8, "taker_buy_quote": 1580.94095}, {"ts": 1771316460000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 1080.8, "quote_volume": 244.90928, "trades": 3, "taker_buy_volume": 221.4, "taker_buy_quote": 50.16924}, {"ts": 1771316520000, "open": 0.2266, "high": 0.2266, "low": 0.2263, "close": 0.2263, "volume": 1035.5, "quote_volume": 234.44913, "trades": 6, "taker_buy_volume": 60.3, "taker_buy_quote": 13.66398}, {"ts": 1771316580000, "open": 0.2262, "high": 0.2262, "low": 0.2257, "close": 0.2262, "volume": 8677.9, "quote_volume": 1961.30453, "trades": 36, "taker_buy_volume": 3726.9, "taker_buy_quote": 842.63986}, {"ts": 1771316640000, "open": 0.2261, "high": 0.2264, "low": 0.226, "close": 0.2264, "volume": 8996.4, "quote_volume": 2035.19499, "trades": 20, "taker_buy_volume": 8516.2, "taker_buy_quote": 1926.59511}, {"ts": 1771316700000, "open": 0.2264, "high": 0.2269, "low": 0.2263, "close": 0.2268, "volume": 7283.6, "quote_volume": 1649.67788, "trades": 17, "taker_buy_volume": 3293.3, "taker_buy_quote": 746.32257}, {"ts": 1771316760000, "open": 0.2269, "high": 0.2272, "low": 0.2269, "close": 0.2269, "volume": 10060.6, "quote_volume": 2283.32417, "trades": 16, "taker_buy_volume": 6956.6, "taker_buy_quote": 1578.90917}, {"ts": 1771316820000, "open": 0.2269, "high": 0.2271, "low": 0.2267, "close": 0.2267, "volume": 9366.9, "quote_volume": 2125.37783, "trades": 23, "taker_buy_volume": 472.5, "taker_buy_quote": 107.28555}, {"ts": 1771316880000, "open": 0.2267, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 541.1, "quote_volume": 122.65807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316940000, "open": 0.2265, "high": 0.2265, "low": 0.2259, "close": 0.2259, "volume": 6831.6, "quote_volume": 1545.03946, "trades": 29, "taker_buy_volume": 983.3, "taker_buy_quote": 222.15544}, {"ts": 1771317000000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 2912.6, "quote_volume": 657.66508, "trades": 6, "taker_buy_volume": 2738.1, "taker_buy_quote": 618.26298}, {"ts": 1771317060000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2257, "volume": 2916.0, "quote_volume": 657.87723, "trades": 9, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02108}, {"ts": 1771317120000, "open": 0.2257, "high": 0.2259, "low": 0.2257, "close": 0.2259, "volume": 4486.8, "quote_volume": 1012.91639, "trades": 13, "taker_buy_volume": 2411.9, "taker_buy_quote": 544.61146}, {"ts": 1771317180000, "open": 0.2259, "high": 0.226, "low": 0.2257, "close": 0.226, "volume": 1779.2, "quote_volume": 401.83645, "trades": 7, "taker_buy_volume": 757.1, "taker_buy_quote": 170.96206}, {"ts": 1771317240000, "open": 0.2259, "high": 0.2261, "low": 0.2258, "close": 0.2261, "volume": 8072.0, "quote_volume": 1824.01155, "trades": 15, "taker_buy_volume": 6891.5, "taker_buy_quote": 1557.44086}, {"ts": 1771317300000, "open": 0.2262, "high": 0.2265, "low": 0.2262, "close": 0.2265, "volume": 5365.4, "quote_volume": 1214.6922, "trades": 8, "taker_buy_volume": 5365.4, "taker_buy_quote": 1214.6922}, {"ts": 1771317360000, "open": 0.2265, "high": 0.2266, "low": 0.2253, "close": 0.2253, "volume": 11321.3, "quote_volume": 2559.86089, "trades": 43, "taker_buy_volume": 701.2, "taker_buy_quote": 158.39741}, {"ts": 1771317420000, "open": 0.2254, "high": 0.2258, "low": 0.2253, "close": 0.2253, "volume": 15603.7, "quote_volume": 3520.40309, "trades": 39, "taker_buy_volume": 14336.1, "taker_buy_quote": 3234.49462}, {"ts": 1771317480000, "open": 0.2253, "high": 0.2253, "low": 0.2249, "close": 0.2252, "volume": 4102.7, "quote_volume": 923.53333, "trades": 18, "taker_buy_volume": 507.6, "taker_buy_quote": 114.35783}, {"ts": 1771317540000, "open": 0.2253, "high": 0.2254, "low": 0.2253, "close": 0.2254, "volume": 811.9, "quote_volume": 182.97185, "trades": 4, "taker_buy_volume": 811.9, "taker_buy_quote": 182.97185}, {"ts": 1771317600000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 1677.2, "quote_volume": 378.2086, "trades": 3, "taker_buy_volume": 1677.2, "taker_buy_quote": 378.2086}, {"ts": 1771317660000, "open": 0.2253, "high": 0.2257, "low": 0.2253, "close": 0.2257, "volume": 2210.3, "quote_volume": 498.42781, "trades": 4, "taker_buy_volume": 2169.5, "taker_buy_quote": 489.23557}, {"ts": 1771317720000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 8634.4, "quote_volume": 1949.64752, "trades": 8, "taker_buy_volume": 8634.4, "taker_buy_quote": 1949.64752}, {"ts": 1771317780000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 4177.8, "quote_volume": 943.34724, "trades": 6, "taker_buy_volume": 4177.8, "taker_buy_quote": 943.34724}, {"ts": 1771317840000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 44.4, "quote_volume": 10.02996, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02996}, {"ts": 1771317900000, "open": 0.226, "high": 0.226, "low": 0.2256, "close": 0.2258, "volume": 4827.6, "quote_volume": 1089.77717, "trades": 32, "taker_buy_volume": 3066.0, "taker_buy_quote": 691.83762}, {"ts": 1771317960000, "open": 0.2258, "high": 0.2258, "low": 0.2235, "close": 0.2241, "volume": 59721.9, "quote_volume": 13405.92058, "trades": 90, "taker_buy_volume": 4701.6, "taker_buy_quote": 1053.48511}, {"ts": 1771318020000, "open": 0.224, "high": 0.224, "low": 0.222, "close": 0.2228, "volume": 85014.1, "quote_volume": 18962.02305, "trades": 168, "taker_buy_volume": 31791.1, "taker_buy_quote": 7086.2249}, {"ts": 1771318080000, "open": 0.2228, "high": 0.2228, "low": 0.2224, "close": 0.2227, "volume": 22990.8, "quote_volume": 5119.09218, "trades": 22, "taker_buy_volume": 17203.1, "taker_buy_quote": 3830.50199}, {"ts": 1771318140000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 1275.8, "quote_volume": 284.24824, "trades": 7, "taker_buy_volume": 742.6, "taker_buy_quote": 165.45128}, {"ts": 1771318200000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318260000, "open": 0.2229, "high": 0.2231, "low": 0.2225, "close": 0.2227, "volume": 18678.0, "quote_volume": 4162.54944, "trades": 38, "taker_buy_volume": 8303.7, "taker_buy_quote": 1852.14842}, {"ts": 1771318320000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 37.6, "quote_volume": 8.36976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318380000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 486.0, "quote_volume": 108.1836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318440000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2228, "volume": 4379.4, "quote_volume": 975.6975, "trades": 16, "taker_buy_volume": 4051.2, "taker_buy_quote": 902.60736}, {"ts": 1771318500000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 45.0, "quote_volume": 10.0305, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0305}, {"ts": 1771318560000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 702.4, "quote_volume": 156.6352, "trades": 2, "taker_buy_volume": 702.4, "taker_buy_quote": 156.6352}, {"ts": 1771318620000, "open": 0.223, "high": 0.2232, "low": 0.223, "close": 0.2232, "volume": 2697.5, "quote_volume": 601.76831, "trades": 7, "taker_buy_volume": 2697.5, "taker_buy_quote": 601.76831}, {"ts": 1771318680000, "open": 0.2231, "high": 0.2231, "low": 0.2228, "close": 0.2228, "volume": 3432.2, "quote_volume": 765.62127, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318740000, "open": 0.2229, "high": 0.2229, "low": 0.2221, "close": 0.2223, "volume": 19339.4, "quote_volume": 4300.7687, "trades": 79, "taker_buy_volume": 3470.6, "taker_buy_quote": 771.57686}, {"ts": 1771318800000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318860000, "open": 0.2223, "high": 0.2224, "low": 0.2217, "close": 0.2221, "volume": 16803.8, "quote_volume": 3731.76928, "trades": 59, "taker_buy_volume": 5109.0, "taker_buy_quote": 1135.03348}, {"ts": 1771318920000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2221, "volume": 134.8, "quote_volume": 29.94359, "trades": 2, "taker_buy_volume": 45.1, "taker_buy_quote": 10.02122}, {"ts": 1771318980000, "open": 0.2221, "high": 0.2223, "low": 0.2218, "close": 0.2223, "volume": 7525.4, "quote_volume": 1670.96887, "trades": 27, "taker_buy_volume": 5884.0, "taker_buy_quote": 1306.76666}, {"ts": 1771319040000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 1053.0, "quote_volume": 234.0819, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319100000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 225.1, "quote_volume": 50.06224, "trades": 4, "taker_buy_volume": 135.1, "taker_buy_quote": 30.04624}, {"ts": 1771319160000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319220000, "open": 0.2224, "high": 0.2225, "low": 0.2222, "close": 0.2224, "volume": 1789.3, "quote_volume": 397.91276, "trades": 13, "taker_buy_volume": 1057.0, "taker_buy_quote": 235.12973}, {"ts": 1771319280000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 1335.5, "quote_volume": 296.7481, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319340000, "open": 0.2221, "high": 0.2221, "low": 0.2218, "close": 0.222, "volume": 8669.1, "quote_volume": 1924.62917, "trades": 29, "taker_buy_volume": 3535.5, "taker_buy_quote": 784.68385}, {"ts": 1771319400000, "open": 0.2219, "high": 0.2219, "low": 0.2216, "close": 0.2218, "volume": 6660.7, "quote_volume": 1476.93821, "trades": 32, "taker_buy_volume": 2076.4, "taker_buy_quote": 460.47126}, {"ts": 1771319460000, "open": 0.2217, "high": 0.2217, "low": 0.2213, "close": 0.2213, "volume": 8279.7, "quote_volume": 1833.36111, "trades": 17, "taker_buy_volume": 7515.6, "taker_buy_quote": 1664.11798}, {"ts": 1771319520000, "open": 0.2215, "high": 0.2216, "low": 0.2197, "close": 0.22, "volume": 91204.7, "quote_volume": 20128.18058, "trades": 217, "taker_buy_volume": 31058.6, "taker_buy_quote": 6857.6045}, {"ts": 1771319580000, "open": 0.2201, "high": 0.2203, "low": 0.22, "close": 0.2203, "volume": 14875.3, "quote_volume": 3275.85085, "trades": 54, "taker_buy_volume": 13467.8, "taker_buy_quote": 2966.07198}, {"ts": 1771319640000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319700000, "open": 0.2203, "high": 0.2204, "low": 0.2203, "close": 0.2204, "volume": 1717.7, "quote_volume": 378.4413, "trades": 8, "taker_buy_volume": 1396.3, "taker_buy_quote": 307.63688}, {"ts": 1771319760000, "open": 0.2204, "high": 0.2206, "low": 0.2203, "close": 0.2205, "volume": 2687.0, "quote_volume": 592.51122, "trades": 22, "taker_buy_volume": 1543.6, "taker_buy_quote": 340.36985}, {"ts": 1771319820000, "open": 0.2205, "high": 0.2205, "low": 0.2198, "close": 0.2202, "volume": 7730.7, "quote_volume": 1701.95487, "trades": 44, "taker_buy_volume": 2173.8, "taker_buy_quote": 478.71446}, {"ts": 1771319880000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 491.0, "quote_volume": 108.0691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319940000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320000000, "open": 0.2203, "high": 0.2205, "low": 0.2203, "close": 0.2203, "volume": 1674.3, "quote_volume": 369.0355, "trades": 12, "taker_buy_volume": 1094.3, "taker_buy_quote": 241.2525}, {"ts": 1771320060000, "open": 0.2204, "high": 0.2207, "low": 0.2203, "close": 0.2207, "volume": 23888.5, "quote_volume": 5268.78033, "trades": 24, "taker_buy_volume": 17151.7, "taker_buy_quote": 3783.49292}, {"ts": 1771320120000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 142.0, "quote_volume": 31.3252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320180000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 4082.4, "quote_volume": 899.86754, "trades": 14, "taker_buy_volume": 477.8, "taker_buy_quote": 105.3549}, {"ts": 1771320240000, "open": 0.2205, "high": 0.2209, "low": 0.2205, "close": 0.2209, "volume": 2518.4, "quote_volume": 555.83214, "trades": 12, "taker_buy_volume": 2489.4, "taker_buy_quote": 549.43764}, {"ts": 1771320300000, "open": 0.221, "high": 0.2211, "low": 0.2208, "close": 0.2208, "volume": 1735.5, "quote_volume": 383.57212, "trades": 7, "taker_buy_volume": 473.5, "taker_buy_quote": 104.67732}, {"ts": 1771320360000, "open": 0.2208, "high": 0.2208, "low": 0.2205, "close": 0.2205, "volume": 2522.8, "quote_volume": 556.72156, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320420000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 27.1, "quote_volume": 5.97826, "trades": 1, "taker_buy_volume": 27.1, "taker_buy_quote": 5.97826}, {"ts": 1771320480000, "open": 0.2205, "high": 0.2205, "low": 0.2203, "close": 0.2205, "volume": 390.6, "quote_volume": 86.10399, "trades": 12, "taker_buy_volume": 135.5, "taker_buy_quote": 29.86875}, {"ts": 1771320540000, "open": 0.2206, "high": 0.2207, "low": 0.2206, "close": 0.2207, "volume": 1041.3, "quote_volume": 229.7271, "trades": 7, "taker_buy_volume": 1041.3, "taker_buy_quote": 229.7271}, {"ts": 1771320600000, "open": 0.2207, "high": 0.2207, "low": 0.2206, "close": 0.2207, "volume": 1710.1, "quote_volume": 377.33371, "trades": 15, "taker_buy_volume": 878.0, "taker_buy_quote": 193.70034}, {"ts": 1771320660000, "open": 0.2208, "high": 0.2211, "low": 0.2208, "close": 0.2211, "volume": 1625.9, "quote_volume": 359.25589, "trades": 16, "taker_buy_volume": 1312.9, "taker_buy_quote": 290.13449}, {"ts": 1771320720000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 93.2, "quote_volume": 20.61584, "trades": 2, "taker_buy_volume": 93.2, "taker_buy_quote": 20.61584}, {"ts": 1771320780000, "open": 0.2212, "high": 0.2213, "low": 0.2212, "close": 0.2213, "volume": 871.0, "quote_volume": 192.6742, "trades": 5, "taker_buy_volume": 871.0, "taker_buy_quote": 192.6742}, {"ts": 1771320840000, "open": 0.2213, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 1073.5, "quote_volume": 237.6221, "trades": 12, "taker_buy_volume": 511.5, "taker_buy_quote": 113.2461}, {"ts": 1771320900000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 601.1, "quote_volume": 133.02343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320960000, "open": 0.2213, "high": 0.2213, "low": 0.2212, "close": 0.2212, "volume": 488.0, "quote_volume": 107.95275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321020000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 457.0, "quote_volume": 101.0884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321080000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2215, "volume": 329.9, "quote_volume": 73.05338, "trades": 4, "taker_buy_volume": 329.9, "taker_buy_quote": 73.05338}, {"ts": 1771321140000, "open": 0.2216, "high": 0.2216, "low": 0.2214, "close": 0.2214, "volume": 1644.6, "quote_volume": 364.37608, "trades": 10, "taker_buy_volume": 520.6, "taker_buy_quote": 115.36496}, {"ts": 1771321200000, "open": 0.2213, "high": 0.2213, "low": 0.221, "close": 0.221, "volume": 3296.0, "quote_volume": 729.2278, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321260000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2464.1, "quote_volume": 544.5661, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321320000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 35.8, "quote_volume": 7.90822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321380000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 3819.8, "quote_volume": 844.52612, "trades": 7, "taker_buy_volume": 3819.8, "taker_buy_quote": 844.52612}, {"ts": 1771321440000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321500000, "open": 0.2212, "high": 0.2213, "low": 0.2212, "close": 0.2213, "volume": 90.6, "quote_volume": 20.04525, "trades": 2, "taker_buy_volume": 90.6, "taker_buy_quote": 20.04525}, {"ts": 1771321560000, "open": 0.2214, "high": 0.2214, "low": 0.2213, "close": 0.2213, "volume": 1455.0, "quote_volume": 322.0882, "trades": 14, "taker_buy_volume": 381.2, "taker_buy_quote": 84.39768}, {"ts": 1771321620000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 153.0, "quote_volume": 33.8436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321680000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 164.3, "quote_volume": 36.34316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321740000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 633.5, "quote_volume": 140.06685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321800000, "open": 0.2212, "high": 0.2215, "low": 0.2212, "close": 0.2215, "volume": 4043.7, "quote_volume": 895.44455, "trades": 10, "taker_buy_volume": 4043.7, "taker_buy_quote": 895.44455}, {"ts": 1771321860000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 45.3, "quote_volume": 10.03395, "trades": 1, "taker_buy_volume": 45.3, "taker_buy_quote": 10.03395}, {"ts": 1771321920000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 1744.6, "quote_volume": 386.75435, "trades": 12, "taker_buy_volume": 724.4, "taker_buy_quote": 160.59496}, {"ts": 1771321980000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 508.1, "quote_volume": 112.64577, "trades": 1, "taker_buy_volume": 508.1, "taker_buy_quote": 112.64577}, {"ts": 1771322040000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 652.6, "quote_volume": 144.68142, "trades": 1, "taker_buy_volume": 652.6, "taker_buy_quote": 144.68142}, {"ts": 1771322100000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 90.4, "quote_volume": 20.0462, "trades": 3, "taker_buy_volume": 90.4, "taker_buy_quote": 20.0462}, {"ts": 1771322160000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 467.6, "quote_volume": 103.76044, "trades": 2, "taker_buy_volume": 467.6, "taker_buy_quote": 103.76044}, {"ts": 1771322220000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322280000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322340000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 90.1, "quote_volume": 19.99319, "trades": 1, "taker_buy_volume": 90.1, "taker_buy_quote": 19.99319}, {"ts": 1771322400000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 937.8, "quote_volume": 207.91026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322460000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322520000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 45.2, "quote_volume": 10.02536, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02536}, {"ts": 1771322580000, "open": 0.2219, "high": 0.2219, "low": 0.2217, "close": 0.2217, "volume": 435.8, "quote_volume": 96.6259, "trades": 5, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02988}, {"ts": 1771322640000, "open": 0.222, "high": 0.2222, "low": 0.222, "close": 0.2221, "volume": 3544.0, "quote_volume": 787.13761, "trades": 22, "taker_buy_volume": 1928.0, "taker_buy_quote": 428.22401}, {"ts": 1771322700000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 717.6, "quote_volume": 159.24262, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322760000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2219, "volume": 1686.2, "quote_volume": 374.12572, "trades": 5, "taker_buy_volume": 1418.5, "taker_buy_quote": 314.74986}, {"ts": 1771322820000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322880000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322940000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323000000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323060000, "open": 0.2219, "high": 0.2222, "low": 0.2219, "close": 0.2222, "volume": 10084.4, "quote_volume": 2238.87501, "trades": 11, "taker_buy_volume": 10084.4, "taker_buy_quote": 2238.87501}, {"ts": 1771323120000, "open": 0.2222, "high": 0.2222, "low": 0.2218, "close": 0.2218, "volume": 7366.3, "quote_volume": 1635.91499, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323180000, "open": 0.2218, "high": 0.2218, "low": 0.2215, "close": 0.2215, "volume": 1226.8, "quote_volume": 272.03126, "trades": 7, "taker_buy_volume": 806.4, "taker_buy_quote": 178.85952}, {"ts": 1771323240000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323300000, "open": 0.2216, "high": 0.2216, "low": 0.2212, "close": 0.2212, "volume": 1362.2, "quote_volume": 301.52759, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323360000, "open": 0.2212, "high": 0.2212, "low": 0.2206, "close": 0.2208, "volume": 5521.4, "quote_volume": 1218.86374, "trades": 26, "taker_buy_volume": 618.3, "taker_buy_quote": 136.5766}, {"ts": 1771323420000, "open": 0.2207, "high": 0.2207, "low": 0.2206, "close": 0.2206, "volume": 540.0, "quote_volume": 119.1727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323480000, "open": 0.2205, "high": 0.2205, "low": 0.2201, "close": 0.2201, "volume": 2445.6, "quote_volume": 538.83143, "trades": 20, "taker_buy_volume": 901.5, "taker_buy_quote": 198.78075}, {"ts": 1771323540000, "open": 0.2202, "high": 0.2202, "low": 0.2199, "close": 0.2199, "volume": 6461.3, "quote_volume": 1422.23066, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323600000, "open": 0.2199, "high": 0.2201, "low": 0.2197, "close": 0.2199, "volume": 9696.9, "quote_volume": 2132.29385, "trades": 40, "taker_buy_volume": 3869.2, "taker_buy_quote": 851.02011}, {"ts": 1771323660000, "open": 0.22, "high": 0.2203, "low": 0.22, "close": 0.2203, "volume": 2809.1, "quote_volume": 618.43311, "trades": 16, "taker_buy_volume": 2809.1, "taker_buy_quote": 618.43311}, {"ts": 1771323720000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 45.5, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 10.0282}, {"ts": 1771323780000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323840000, "open": 0.2203, "high": 0.2203, "low": 0.2202, "close": 0.2202, "volume": 181.0, "quote_volume": 39.8652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323900000, "open": 0.2202, "high": 0.2202, "low": 0.2197, "close": 0.2197, "volume": 7481.4, "quote_volume": 1644.62199, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323960000, "open": 0.2199, "high": 0.2201, "low": 0.2199, "close": 0.2201, "volume": 3481.1, "quote_volume": 766.09317, "trades": 6, "taker_buy_volume": 3481.1, "taker_buy_quote": 766.09317}, {"ts": 1771324020000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 91.0, "quote_volume": 20.0109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324080000, "open": 0.2201, "high": 0.2205, "low": 0.2201, "close": 0.2205, "volume": 12866.4, "quote_volume": 2835.41643, "trades": 42, "taker_buy_volume": 12437.3, "taker_buy_quote": 2740.8869}, {"ts": 1771324140000, "open": 0.2205, "high": 0.2206, "low": 0.2205, "close": 0.2205, "volume": 1488.8, "quote_volume": 328.29394, "trades": 10, "taker_buy_volume": 1377.8, "taker_buy_quote": 303.81844}, {"ts": 1771324200000, "open": 0.2204, "high": 0.2204, "low": 0.2202, "close": 0.2203, "volume": 2906.8, "quote_volume": 640.5775, "trades": 15, "taker_buy_volume": 2250.9, "taker_buy_quote": 496.07526}, {"ts": 1771324260000, "open": 0.2205, "high": 0.2205, "low": 0.2202, "close": 0.2204, "volume": 1341.7, "quote_volume": 295.79025, "trades": 15, "taker_buy_volume": 944.7, "taker_buy_quote": 208.30635}, {"ts": 1771324320000, "open": 0.2206, "high": 0.2207, "low": 0.2206, "close": 0.2206, "volume": 1536.7, "quote_volume": 339.07973, "trades": 7, "taker_buy_volume": 1446.7, "taker_buy_quote": 319.22573}, {"ts": 1771324380000, "open": 0.2205, "high": 0.2215, "low": 0.2205, "close": 0.2215, "volume": 7674.8, "quote_volume": 1695.50813, "trades": 34, "taker_buy_volume": 7166.2, "taker_buy_quote": 1583.15525}, {"ts": 1771324440000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 3064.9, "quote_volume": 677.92564, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324500000, "open": 0.2212, "high": 0.2214, "low": 0.2209, "close": 0.2212, "volume": 15393.7, "quote_volume": 3406.42477, "trades": 42, "taker_buy_volume": 14511.5, "taker_buy_quote": 3211.45198}, {"ts": 1771324560000, "open": 0.2214, "high": 0.2214, "low": 0.2211, "close": 0.2211, "volume": 275.5, "quote_volume": 60.9687, "trades": 4, "taker_buy_volume": 185.5, "taker_buy_quote": 41.0697}, {"ts": 1771324620000, "open": 0.2214, "high": 0.2215, "low": 0.2213, "close": 0.2213, "volume": 479.4, "quote_volume": 106.14477, "trades": 6, "taker_buy_volume": 335.4, "taker_buy_quote": 74.27757}, {"ts": 1771324680000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2215, "volume": 994.1, "quote_volume": 220.21767, "trades": 11, "taker_buy_volume": 794.1, "taker_buy_quote": 175.90667}, {"ts": 1771324740000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 1446.4, "quote_volume": 320.63088, "trades": 9, "taker_buy_volume": 1266.4, "taker_buy_quote": 280.76088}, {"ts": 1771324800000, "open": 0.2215, "high": 0.2217, "low": 0.2214, "close": 0.2214, "volume": 3935.7, "quote_volume": 871.76507, "trades": 23, "taker_buy_volume": 154.6, "taker_buy_quote": 34.26582}, {"ts": 1771324860000, "open": 0.2217, "high": 0.2218, "low": 0.2215, "close": 0.2217, "volume": 11890.7, "quote_volume": 2636.83413, "trades": 11, "taker_buy_volume": 11582.7, "taker_buy_quote": 2568.56853}, {"ts": 1771324920000, "open": 0.2218, "high": 0.2219, "low": 0.2217, "close": 0.2218, "volume": 4336.1, "quote_volume": 961.79658, "trades": 10, "taker_buy_volume": 3691.0, "taker_buy_quote": 818.77791}, {"ts": 1771324980000, "open": 0.2218, "high": 0.2219, "low": 0.2216, "close": 0.2218, "volume": 6992.5, "quote_volume": 1550.61272, "trades": 49, "taker_buy_volume": 2317.5, "taker_buy_quote": 514.09093}, {"ts": 1771325040000, "open": 0.2216, "high": 0.2221, "low": 0.2216, "close": 0.2221, "volume": 5847.1, "quote_volume": 1297.75998, "trades": 18, "taker_buy_volume": 4815.6, "taker_buy_quote": 1068.99128}, {"ts": 1771325100000, "open": 0.2219, "high": 0.2219, "low": 0.2216, "close": 0.2218, "volume": 10359.6, "quote_volume": 2297.79323, "trades": 23, "taker_buy_volume": 2491.9, "taker_buy_quote": 552.67634}, {"ts": 1771325160000, "open": 0.2218, "high": 0.2221, "low": 0.2216, "close": 0.222, "volume": 6478.6, "quote_volume": 1437.34862, "trades": 43, "taker_buy_volume": 4158.5, "taker_buy_quote": 922.55252}, {"ts": 1771325220000, "open": 0.222, "high": 0.2221, "low": 0.2219, "close": 0.2221, "volume": 4671.7, "quote_volume": 1037.45179, "trades": 12, "taker_buy_volume": 4221.7, "taker_buy_quote": 937.56979}, {"ts": 1771325280000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 274.6, "quote_volume": 61.0184, "trades": 4, "taker_buy_volume": 274.6, "taker_buy_quote": 61.0184}, {"ts": 1771325340000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 87.9, "quote_volume": 19.53547, "trades": 3, "taker_buy_volume": 40.9, "taker_buy_quote": 9.09207}, {"ts": 1771325400000, "open": 0.2221, "high": 0.2221, "low": 0.2218, "close": 0.2221, "volume": 4562.6, "quote_volume": 1012.70122, "trades": 14, "taker_buy_volume": 1134.6, "taker_buy_quote": 251.98566}, {"ts": 1771325460000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 114.0, "quote_volume": 25.29906, "trades": 2, "taker_buy_volume": 24.6, "taker_buy_quote": 5.4612}, {"ts": 1771325520000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325580000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 4425.4, "quote_volume": 982.24989, "trades": 18, "taker_buy_volume": 2091.8, "taker_buy_quote": 464.36155}, {"ts": 1771325640000, "open": 0.2218, "high": 0.222, "low": 0.2218, "close": 0.2219, "volume": 1734.3, "quote_volume": 384.9888, "trades": 8, "taker_buy_volume": 1566.3, "taker_buy_quote": 347.7186}, {"ts": 1771325700000, "open": 0.2219, "high": 0.2221, "low": 0.2219, "close": 0.2221, "volume": 293.1, "quote_volume": 65.09171, "trades": 5, "taker_buy_volume": 135.1, "taker_buy_quote": 30.00571}, {"ts": 1771325760000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 459.0, "quote_volume": 101.898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325820000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 90.0, "quote_volume": 19.971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325880000, "open": 0.2221, "high": 0.2225, "low": 0.2221, "close": 0.2225, "volume": 9981.5, "quote_volume": 2218.97604, "trades": 30, "taker_buy_volume": 9175.0, "taker_buy_quote": 2039.56554}, {"ts": 1771325940000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 542.6, "quote_volume": 120.78276, "trades": 2, "taker_buy_volume": 542.6, "taker_buy_quote": 120.78276}, {"ts": 1771326000000, "open": 0.2224, "high": 0.2224, "low": 0.222, "close": 0.2224, "volume": 24457.8, "quote_volume": 5435.16472, "trades": 70, "taker_buy_volume": 1689.4, "taker_buy_quote": 375.60319}, {"ts": 1771326060000, "open": 0.2223, "high": 0.2227, "low": 0.2223, "close": 0.2227, "volume": 2263.1, "quote_volume": 503.63949, "trades": 15, "taker_buy_volume": 2083.1, "taker_buy_quote": 463.60749}, {"ts": 1771326120000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 179.0, "quote_volume": 39.8633, "trades": 3, "taker_buy_volume": 89.0, "taker_buy_quote": 19.8203}, {"ts": 1771326180000, "open": 0.2227, "high": 0.2232, "low": 0.2227, "close": 0.2231, "volume": 1586.4, "quote_volume": 353.83079, "trades": 17, "taker_buy_volume": 540.7, "taker_buy_quote": 120.56352}, {"ts": 1771326240000, "open": 0.2231, "high": 0.2233, "low": 0.223, "close": 0.2231, "volume": 15856.6, "quote_volume": 3538.29107, "trades": 36, "taker_buy_volume": 11925.2, "taker_buy_quote": 2660.90211}, {"ts": 1771326300000, "open": 0.223, "high": 0.2231, "low": 0.223, "close": 0.2231, "volume": 6018.9, "quote_volume": 1342.25263, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326360000, "open": 0.2232, "high": 0.2233, "low": 0.2232, "close": 0.2233, "volume": 4308.5, "quote_volume": 961.67059, "trades": 11, "taker_buy_volume": 4308.5, "taker_buy_quote": 961.67059}, {"ts": 1771326420000, "open": 0.2232, "high": 0.2238, "low": 0.2232, "close": 0.2236, "volume": 17797.7, "quote_volume": 3978.09946, "trades": 66, "taker_buy_volume": 10719.3, "taker_buy_quote": 2395.84959}, {"ts": 1771326480000, "open": 0.2236, "high": 0.2239, "low": 0.2233, "close": 0.2238, "volume": 36941.7, "quote_volume": 8263.63399, "trades": 68, "taker_buy_volume": 32369.4, "taker_buy_quote": 7241.69635}, {"ts": 1771326540000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 1800.6, "quote_volume": 403.25124, "trades": 7, "taker_buy_volume": 1800.6, "taker_buy_quote": 403.25124}, {"ts": 1771326600000, "open": 0.224, "high": 0.2247, "low": 0.224, "close": 0.2245, "volume": 11460.8, "quote_volume": 2573.91861, "trades": 62, "taker_buy_volume": 9277.0, "taker_buy_quote": 2083.68526}, {"ts": 1771326660000, "open": 0.2247, "high": 0.225, "low": 0.2245, "close": 0.225, "volume": 6404.3, "quote_volume": 1439.82535, "trades": 27, "taker_buy_volume": 4992.0, "taker_buy_quote": 1122.67822}, {"ts": 1771326720000, "open": 0.225, "high": 0.2254, "low": 0.2238, "close": 0.2243, "volume": 161978.7, "quote_volume": 36370.53285, "trades": 338, "taker_buy_volume": 84888.4, "taker_buy_quote": 19058.96727}, {"ts": 1771326780000, "open": 0.2242, "high": 0.2246, "low": 0.224, "close": 0.2243, "volume": 69306.9, "quote_volume": 15555.09334, "trades": 185, "taker_buy_volume": 62047.5, "taker_buy_quote": 13926.99688}, {"ts": 1771326840000, "open": 0.2243, "high": 0.2245, "low": 0.2243, "close": 0.2244, "volume": 2523.0, "quote_volume": 566.30303, "trades": 11, "taker_buy_volume": 2345.0, "taker_buy_quote": 526.36873}, {"ts": 1771326900000, "open": 0.2245, "high": 0.225, "low": 0.2236, "close": 0.2243, "volume": 141726.2, "quote_volume": 31789.5129, "trades": 373, "taker_buy_volume": 84432.2, "taker_buy_quote": 18945.12635}, {"ts": 1771326960000, "open": 0.2241, "high": 0.2243, "low": 0.2231, "close": 0.2233, "volume": 74255.4, "quote_volume": 16617.1148, "trades": 288, "taker_buy_volume": 42434.4, "taker_buy_quote": 9499.72965}, {"ts": 1771327020000, "open": 0.2234, "high": 0.224, "low": 0.2234, "close": 0.224, "volume": 21719.9, "quote_volume": 4858.21187, "trades": 49, "taker_buy_volume": 16709.2, "taker_buy_quote": 3736.96479}, {"ts": 1771327080000, "open": 0.224, "high": 0.224, "low": 0.2227, "close": 0.2232, "volume": 404613.2, "quote_volume": 90354.9511, "trades": 780, "taker_buy_volume": 340372.7, "taker_buy_quote": 76017.15407}, {"ts": 1771327140000, "open": 0.2233, "high": 0.224, "low": 0.2228, "close": 0.2239, "volume": 178735.4, "quote_volume": 39955.35735, "trades": 504, "taker_buy_volume": 140017.9, "taker_buy_quote": 31308.71461}, {"ts": 1771327200000, "open": 0.2239, "high": 0.224, "low": 0.223, "close": 0.2234, "volume": 89871.9, "quote_volume": 20090.71033, "trades": 288, "taker_buy_volume": 49456.5, "taker_buy_quote": 11062.64952}, {"ts": 1771327260000, "open": 0.2232, "high": 0.2242, "low": 0.2231, "close": 0.2239, "volume": 63012.0, "quote_volume": 14093.64966, "trades": 308, "taker_buy_volume": 45662.1, "taker_buy_quote": 10214.60654}, {"ts": 1771327320000, "open": 0.2239, "high": 0.2252, "low": 0.2239, "close": 0.225, "volume": 19535.6, "quote_volume": 4388.31018, "trades": 77, "taker_buy_volume": 10689.1, "taker_buy_quote": 2401.14105}, {"ts": 1771327380000, "open": 0.2252, "high": 0.2257, "low": 0.2248, "close": 0.2254, "volume": 69209.3, "quote_volume": 15592.71944, "trades": 137, "taker_buy_volume": 62364.8, "taker_buy_quote": 14052.04593}, {"ts": 1771327440000, "open": 0.2252, "high": 0.2255, "low": 0.2247, "close": 0.2249, "volume": 124265.7, "quote_volume": 27975.93635, "trades": 242, "taker_buy_volume": 93827.2, "taker_buy_quote": 21127.32311}, {"ts": 1771327500000, "open": 0.2249, "high": 0.2253, "low": 0.2242, "close": 0.2245, "volume": 88316.2, "quote_volume": 19845.18561, "trades": 294, "taker_buy_volume": 29518.1, "taker_buy_quote": 6631.1803}, {"ts": 1771327560000, "open": 0.2245, "high": 0.2246, "low": 0.2241, "close": 0.2245, "volume": 51971.6, "quote_volume": 11660.28522, "trades": 207, "taker_buy_volume": 36674.5, "taker_buy_quote": 8230.95841}, {"ts": 1771327620000, "open": 0.2246, "high": 0.2252, "low": 0.2246, "close": 0.2252, "volume": 9248.0, "quote_volume": 2079.43924, "trades": 63, "taker_buy_volume": 5749.3, "taker_buy_quote": 1292.76339}, {"ts": 1771327680000, "open": 0.2253, "high": 0.2258, "low": 0.2252, "close": 0.2257, "volume": 29920.5, "quote_volume": 6749.13576, "trades": 85, "taker_buy_volume": 20705.9, "taker_buy_quote": 4671.69746}, {"ts": 1771327740000, "open": 0.2256, "high": 0.2266, "low": 0.2256, "close": 0.2263, "volume": 48739.1, "quote_volume": 11020.81147, "trades": 101, "taker_buy_volume": 32271.9, "taker_buy_quote": 7299.08547}, {"ts": 1771327800000, "open": 0.2263, "high": 0.227, "low": 0.2263, "close": 0.227, "volume": 35965.0, "quote_volume": 8154.3872, "trades": 134, "taker_buy_volume": 19223.4, "taker_buy_quote": 4360.21702}, {"ts": 1771327860000, "open": 0.2269, "high": 0.2275, "low": 0.2263, "close": 0.2264, "volume": 71108.5, "quote_volume": 16142.95757, "trades": 167, "taker_buy_volume": 41538.7, "taker_buy_quote": 9435.0079}, {"ts": 1771327920000, "open": 0.2267, "high": 0.2272, "low": 0.2267, "close": 0.2271, "volume": 16300.1, "quote_volume": 3700.12698, "trades": 107, "taker_buy_volume": 10994.2, "taker_buy_quote": 2496.02647}, {"ts": 1771327980000, "open": 0.227, "high": 0.2271, "low": 0.2246, "close": 0.2257, "volume": 148006.4, "quote_volume": 33374.73503, "trades": 379, "taker_buy_volume": 43003.2, "taker_buy_quote": 9698.63268}, {"ts": 1771328040000, "open": 0.2258, "high": 0.2258, "low": 0.2247, "close": 0.2251, "volume": 14590.5, "quote_volume": 3284.51481, "trades": 66, "taker_buy_volume": 7107.4, "taker_buy_quote": 1600.15339}, {"ts": 1771328100000, "open": 0.2251, "high": 0.2252, "low": 0.224, "close": 0.2245, "volume": 21099.7, "quote_volume": 4739.91059, "trades": 75, "taker_buy_volume": 12416.1, "taker_buy_quote": 2789.99495}, {"ts": 1771328160000, "open": 0.2246, "high": 0.2249, "low": 0.2245, "close": 0.2245, "volume": 16981.0, "quote_volume": 3815.01991, "trades": 38, "taker_buy_volume": 13634.4, "taker_buy_quote": 3063.64104}, {"ts": 1771328220000, "open": 0.2244, "high": 0.2244, "low": 0.2238, "close": 0.2242, "volume": 13819.4, "quote_volume": 3097.81196, "trades": 35, "taker_buy_volume": 8650.3, "taker_buy_quote": 1939.37375}, {"ts": 1771328280000, "open": 0.2242, "high": 0.2252, "low": 0.2241, "close": 0.2251, "volume": 23125.6, "quote_volume": 5196.44313, "trades": 83, "taker_buy_volume": 20775.0, "taker_buy_quote": 4668.14419}, {"ts": 1771328340000, "open": 0.2251, "high": 0.2254, "low": 0.225, "close": 0.2254, "volume": 10049.3, "quote_volume": 2263.90613, "trades": 26, "taker_buy_volume": 9834.2, "taker_buy_quote": 2215.49116}, {"ts": 1771328400000, "open": 0.2255, "high": 0.2256, "low": 0.2244, "close": 0.2247, "volume": 27697.6, "quote_volume": 6231.9413, "trades": 75, "taker_buy_volume": 9141.6, "taker_buy_quote": 2058.16383}, {"ts": 1771328460000, "open": 0.2246, "high": 0.2254, "low": 0.2245, "close": 0.2254, "volume": 56522.6, "quote_volume": 12711.23003, "trades": 151, "taker_buy_volume": 50767.8, "taker_buy_quote": 11418.24115}, {"ts": 1771328520000, "open": 0.2253, "high": 0.2264, "low": 0.225, "close": 0.2261, "volume": 61557.0, "quote_volume": 13897.70277, "trades": 135, "taker_buy_volume": 52723.7, "taker_buy_quote": 11906.62283}, {"ts": 1771328580000, "open": 0.2262, "high": 0.2267, "low": 0.2262, "close": 0.2265, "volume": 12979.8, "quote_volume": 2938.91489, "trades": 39, "taker_buy_volume": 11255.1, "taker_buy_quote": 2548.39813}, {"ts": 1771328640000, "open": 0.2264, "high": 0.2265, "low": 0.2258, "close": 0.2258, "volume": 49410.5, "quote_volume": 11175.55316, "trades": 83, "taker_buy_volume": 20647.5, "taker_buy_quote": 4671.53617}, {"ts": 1771328700000, "open": 0.2259, "high": 0.2265, "low": 0.2258, "close": 0.2264, "volume": 16909.7, "quote_volume": 3823.28309, "trades": 45, "taker_buy_volume": 15912.3, "taker_buy_quote": 3597.96334}, {"ts": 1771328760000, "open": 0.2263, "high": 0.2271, "low": 0.2263, "close": 0.2271, "volume": 33040.9, "quote_volume": 7491.71219, "trades": 85, "taker_buy_volume": 29597.6, "taker_buy_quote": 6710.91806}, {"ts": 1771328820000, "open": 0.2269, "high": 0.227, "low": 0.2263, "close": 0.2265, "volume": 41539.9, "quote_volume": 9413.9389, "trades": 61, "taker_buy_volume": 37133.2, "taker_buy_quote": 8415.88526}, {"ts": 1771328880000, "open": 0.2265, "high": 0.2265, "low": 0.2258, "close": 0.2262, "volume": 55421.4, "quote_volume": 12528.50645, "trades": 96, "taker_buy_volume": 46212.8, "taker_buy_quote": 10446.4532}, {"ts": 1771328940000, "open": 0.2262, "high": 0.2263, "low": 0.2258, "close": 0.2261, "volume": 30369.0, "quote_volume": 6866.74517, "trades": 84, "taker_buy_volume": 17694.8, "taker_buy_quote": 4001.94981}, {"ts": 1771329000000, "open": 0.2262, "high": 0.2265, "low": 0.2262, "close": 0.2265, "volume": 9738.0, "quote_volume": 2204.47978, "trades": 24, "taker_buy_volume": 7358.5, "taker_buy_quote": 1665.52303}, {"ts": 1771329060000, "open": 0.2264, "high": 0.2264, "low": 0.2254, "close": 0.2258, "volume": 35078.7, "quote_volume": 7923.44269, "trades": 66, "taker_buy_volume": 20196.8, "taker_buy_quote": 4564.48379}, {"ts": 1771329120000, "open": 0.2259, "high": 0.227, "low": 0.2259, "close": 0.2269, "volume": 57284.8, "quote_volume": 12993.4066, "trades": 77, "taker_buy_volume": 45645.4, "taker_buy_quote": 10352.58144}, {"ts": 1771329180000, "open": 0.2267, "high": 0.2269, "low": 0.2267, "close": 0.2268, "volume": 5083.1, "quote_volume": 1153.05448, "trades": 23, "taker_buy_volume": 3500.0, "taker_buy_quote": 794.07131}, {"ts": 1771329240000, "open": 0.227, "high": 0.2276, "low": 0.2269, "close": 0.2274, "volume": 35226.8, "quote_volume": 8006.22187, "trades": 93, "taker_buy_volume": 26678.5, "taker_buy_quote": 6064.39247}, {"ts": 1771329300000, "open": 0.2273, "high": 0.2279, "low": 0.2272, "close": 0.2276, "volume": 22653.3, "quote_volume": 5154.79165, "trades": 92, "taker_buy_volume": 19357.9, "taker_buy_quote": 4404.93072}, {"ts": 1771329360000, "open": 0.2278, "high": 0.2279, "low": 0.2275, "close": 0.2277, "volume": 25849.4, "quote_volume": 5884.99232, "trades": 44, "taker_buy_volume": 17869.4, "taker_buy_quote": 4068.76177}, {"ts": 1771329420000, "open": 0.2279, "high": 0.2283, "low": 0.2278, "close": 0.2278, "volume": 32879.9, "quote_volume": 7499.47258, "trades": 72, "taker_buy_volume": 22823.6, "taker_buy_quote": 5206.82561}, {"ts": 1771329480000, "open": 0.228, "high": 0.2286, "low": 0.2277, "close": 0.2283, "volume": 33738.7, "quote_volume": 7702.26555, "trades": 43, "taker_buy_volume": 29221.2, "taker_buy_quote": 6671.37023}, {"ts": 1771329540000, "open": 0.2283, "high": 0.2286, "low": 0.2282, "close": 0.2282, "volume": 9180.2, "quote_volume": 2096.5939, "trades": 17, "taker_buy_volume": 5251.4, "taker_buy_quote": 1199.66948}, {"ts": 1771329600000, "open": 0.2283, "high": 0.2285, "low": 0.2277, "close": 0.2285, "volume": 22247.5, "quote_volume": 5078.59252, "trades": 52, "taker_buy_volume": 17652.6, "taker_buy_quote": 4030.67459}, {"ts": 1771329660000, "open": 0.2284, "high": 0.2284, "low": 0.228, "close": 0.228, "volume": 16966.1, "quote_volume": 3873.37371, "trades": 37, "taker_buy_volume": 13294.1, "taker_buy_quote": 3035.42633}, {"ts": 1771329720000, "open": 0.228, "high": 0.2281, "low": 0.2279, "close": 0.228, "volume": 21357.7, "quote_volume": 4869.82016, "trades": 42, "taker_buy_volume": 18619.4, "taker_buy_quote": 4245.49894}, {"ts": 1771329780000, "open": 0.2281, "high": 0.2306, "low": 0.2281, "close": 0.2294, "volume": 97368.0, "quote_volume": 22333.09741, "trades": 182, "taker_buy_volume": 69580.3, "taker_buy_quote": 15951.91497}, {"ts": 1771329840000, "open": 0.2292, "high": 0.2292, "low": 0.2282, "close": 0.2287, "volume": 14631.3, "quote_volume": 3344.03907, "trades": 76, "taker_buy_volume": 10454.9, "taker_buy_quote": 2389.95715}, {"ts": 1771329900000, "open": 0.2288, "high": 0.2297, "low": 0.2288, "close": 0.2296, "volume": 70934.8, "quote_volume": 16273.72114, "trades": 90, "taker_buy_volume": 57629.4, "taker_buy_quote": 13224.40212}, {"ts": 1771329960000, "open": 0.2297, "high": 0.2304, "low": 0.2285, "close": 0.2291, "volume": 948184.9, "quote_volume": 217466.73623, "trades": 1545, "taker_buy_volume": 804688.0, "taker_buy_quote": 184581.66538}, {"ts": 1771330020000, "open": 0.2291, "high": 0.2304, "low": 0.2287, "close": 0.2294, "volume": 580811.8, "quote_volume": 133424.41774, "trades": 1399, "taker_buy_volume": 496623.7, "taker_buy_quote": 114110.60111}, {"ts": 1771330080000, "open": 0.2293, "high": 0.2303, "low": 0.2289, "close": 0.2301, "volume": 144438.2, "quote_volume": 33162.79171, "trades": 731, "taker_buy_volume": 87337.0, "taker_buy_quote": 20063.40065}, {"ts": 1771330140000, "open": 0.23, "high": 0.23, "low": 0.2272, "close": 0.2284, "volume": 117284.4, "quote_volume": 26770.25113, "trades": 552, "taker_buy_volume": 49096.6, "taker_buy_quote": 11197.36874}, {"ts": 1771330200000, "open": 0.2284, "high": 0.2287, "low": 0.2281, "close": 0.2282, "volume": 44506.2, "quote_volume": 10164.65846, "trades": 367, "taker_buy_volume": 20789.5, "taker_buy_quote": 4749.75244}, {"ts": 1771330260000, "open": 0.2282, "high": 0.2285, "low": 0.2275, "close": 0.2276, "volume": 52489.9, "quote_volume": 11969.60391, "trades": 401, "taker_buy_volume": 29535.4, "taker_buy_quote": 6736.34034}, {"ts": 1771330320000, "open": 0.2277, "high": 0.2278, "low": 0.2274, "close": 0.2276, "volume": 34582.3, "quote_volume": 7873.18188, "trades": 143, "taker_buy_volume": 22764.2, "taker_buy_quote": 5182.9568}, {"ts": 1771330380000, "open": 0.2277, "high": 0.2279, "low": 0.2275, "close": 0.2275, "volume": 34171.1, "quote_volume": 7780.53232, "trades": 133, "taker_buy_volume": 22666.4, "taker_buy_quote": 5162.28591}, {"ts": 1771330440000, "open": 0.2276, "high": 0.2284, "low": 0.2276, "close": 0.2284, "volume": 33833.3, "quote_volume": 7715.31032, "trades": 157, "taker_buy_volume": 31362.6, "taker_buy_quote": 7152.25921}, {"ts": 1771330500000, "open": 0.2283, "high": 0.2287, "low": 0.2281, "close": 0.2285, "volume": 39364.3, "quote_volume": 8993.73717, "trades": 180, "taker_buy_volume": 32904.9, "taker_buy_quote": 7518.36632}, {"ts": 1771330560000, "open": 0.2285, "high": 0.2288, "low": 0.228, "close": 0.2288, "volume": 42582.0, "quote_volume": 9725.20892, "trades": 96, "taker_buy_volume": 21649.4, "taker_buy_quote": 4946.71715}, {"ts": 1771330620000, "open": 0.2286, "high": 0.2297, "low": 0.2283, "close": 0.2297, "volume": 132385.9, "quote_volume": 30349.63042, "trades": 185, "taker_buy_volume": 112064.0, "taker_buy_quote": 25694.74902}, {"ts": 1771330680000, "open": 0.2296, "high": 0.2301, "low": 0.2295, "close": 0.2299, "volume": 28088.0, "quote_volume": 6454.99582, "trades": 111, "taker_buy_volume": 24859.6, "taker_buy_quote": 5713.48081}, {"ts": 1771330740000, "open": 0.2299, "high": 0.2306, "low": 0.2296, "close": 0.2298, "volume": 108949.9, "quote_volume": 25083.65985, "trades": 149, "taker_buy_volume": 88649.2, "taker_buy_quote": 20415.96999}, {"ts": 1771330800000, "open": 0.2298, "high": 0.2299, "low": 0.228, "close": 0.2282, "volume": 47134.5, "quote_volume": 10781.92627, "trades": 233, "taker_buy_volume": 30207.8, "taker_buy_quote": 6907.87774}, {"ts": 1771330860000, "open": 0.2285, "high": 0.2287, "low": 0.2283, "close": 0.2283, "volume": 13334.7, "quote_volume": 3047.93636, "trades": 88, "taker_buy_volume": 10549.0, "taker_buy_quote": 2411.37594}, {"ts": 1771330920000, "open": 0.2282, "high": 0.2286, "low": 0.2277, "close": 0.2286, "volume": 25775.2, "quote_volume": 5884.18217, "trades": 92, "taker_buy_volume": 19716.8, "taker_buy_quote": 4501.7182}, {"ts": 1771330980000, "open": 0.2285, "high": 0.229, "low": 0.2284, "close": 0.2284, "volume": 17634.3, "quote_volume": 4034.79441, "trades": 87, "taker_buy_volume": 15285.0, "taker_buy_quote": 3497.28421}, {"ts": 1771331040000, "open": 0.2284, "high": 0.229, "low": 0.2279, "close": 0.2288, "volume": 41490.0, "quote_volume": 9474.20841, "trades": 152, "taker_buy_volume": 32043.9, "taker_buy_quote": 7318.4542}, {"ts": 1771331100000, "open": 0.2288, "high": 0.2288, "low": 0.2279, "close": 0.2284, "volume": 74729.9, "quote_volume": 17057.86971, "trades": 294, "taker_buy_volume": 58676.1, "taker_buy_quote": 13393.47974}, {"ts": 1771331160000, "open": 0.2282, "high": 0.2285, "low": 0.2275, "close": 0.2277, "volume": 51403.1, "quote_volume": 11718.68572, "trades": 211, "taker_buy_volume": 27913.0, "taker_buy_quote": 6364.30085}, {"ts": 1771331220000, "open": 0.2276, "high": 0.2282, "low": 0.2276, "close": 0.2279, "volume": 26944.9, "quote_volume": 6139.23323, "trades": 98, "taker_buy_volume": 23633.0, "taker_buy_quote": 5384.94135}, {"ts": 1771331280000, "open": 0.2279, "high": 0.2288, "low": 0.2277, "close": 0.2288, "volume": 52726.2, "quote_volume": 12041.81844, "trades": 188, "taker_buy_volume": 44480.0, "taker_buy_quote": 10160.70382}, {"ts": 1771331340000, "open": 0.2287, "high": 0.2292, "low": 0.2284, "close": 0.2287, "volume": 231213.2, "quote_volume": 52905.19723, "trades": 467, "taker_buy_volume": 193963.8, "taker_buy_quote": 44386.89192}, {"ts": 1771331400000, "open": 0.2287, "high": 0.2293, "low": 0.2287, "close": 0.2293, "volume": 104062.8, "quote_volume": 23838.59438, "trades": 244, "taker_buy_volume": 93495.5, "taker_buy_quote": 21418.90967}, {"ts": 1771331460000, "open": 0.2293, "high": 0.2303, "low": 0.2292, "close": 0.2299, "volume": 72886.1, "quote_volume": 16753.20595, "trades": 142, "taker_buy_volume": 64275.9, "taker_buy_quote": 14772.13274}, {"ts": 1771331520000, "open": 0.2298, "high": 0.2303, "low": 0.2293, "close": 0.2295, "volume": 199686.9, "quote_volume": 45915.51829, "trades": 379, "taker_buy_volume": 142826.6, "taker_buy_quote": 32849.27593}, {"ts": 1771331580000, "open": 0.2295, "high": 0.2299, "low": 0.2293, "close": 0.2295, "volume": 60434.3, "quote_volume": 13876.9869, "trades": 189, "taker_buy_volume": 48711.2, "taker_buy_quote": 11185.39435}, {"ts": 1771331640000, "open": 0.2295, "high": 0.2304, "low": 0.2293, "close": 0.2301, "volume": 203278.7, "quote_volume": 46717.88592, "trades": 424, "taker_buy_volume": 167152.9, "taker_buy_quote": 38416.13424}, {"ts": 1771331700000, "open": 0.2302, "high": 0.2311, "low": 0.2298, "close": 0.2304, "volume": 138682.0, "quote_volume": 31953.35268, "trades": 361, "taker_buy_volume": 95285.1, "taker_buy_quote": 21953.70006}, {"ts": 1771331760000, "open": 0.2301, "high": 0.2301, "low": 0.2277, "close": 0.2283, "volume": 275574.1, "quote_volume": 63034.45391, "trades": 1002, "taker_buy_volume": 165694.6, "taker_buy_quote": 37908.22063}, {"ts": 1771331820000, "open": 0.2285, "high": 0.229, "low": 0.2275, "close": 0.2285, "volume": 293573.2, "quote_volume": 66969.32288, "trades": 1193, "taker_buy_volume": 201096.0, "taker_buy_quote": 45887.89532}, {"ts": 1771331880000, "open": 0.2285, "high": 0.2291, "low": 0.2282, "close": 0.2285, "volume": 39581.7, "quote_volume": 9052.96598, "trades": 142, "taker_buy_volume": 34308.6, "taker_buy_quote": 7847.53599}, {"ts": 1771331940000, "open": 0.2284, "high": 0.2288, "low": 0.228, "close": 0.2285, "volume": 39160.1, "quote_volume": 8948.06701, "trades": 144, "taker_buy_volume": 32749.6, "taker_buy_quote": 7483.97189}, {"ts": 1771332000000, "open": 0.2284, "high": 0.2292, "low": 0.228, "close": 0.2292, "volume": 28314.7, "quote_volume": 6472.65436, "trades": 86, "taker_buy_volume": 24398.2, "taker_buy_quote": 5577.39866}, {"ts": 1771332060000, "open": 0.229, "high": 0.229, "low": 0.2283, "close": 0.2284, "volume": 13936.0, "quote_volume": 3187.55971, "trades": 45, "taker_buy_volume": 6385.1, "taker_buy_quote": 1458.8487}, {"ts": 1771332120000, "open": 0.2283, "high": 0.2288, "low": 0.2283, "close": 0.2285, "volume": 25608.8, "quote_volume": 5852.8825, "trades": 111, "taker_buy_volume": 17603.4, "taker_buy_quote": 4023.87115}, {"ts": 1771332180000, "open": 0.2286, "high": 0.2295, "low": 0.2285, "close": 0.2288, "volume": 120810.0, "quote_volume": 27673.55989, "trades": 202, "taker_buy_volume": 73247.0, "taker_buy_quote": 16782.05474}, {"ts": 1771332240000, "open": 0.2288, "high": 0.2288, "low": 0.2275, "close": 0.2275, "volume": 110237.5, "quote_volume": 25158.86265, "trades": 269, "taker_buy_volume": 53877.4, "taker_buy_quote": 12298.06327}, {"ts": 1771332300000, "open": 0.2275, "high": 0.2281, "low": 0.2275, "close": 0.2279, "volume": 47468.8, "quote_volume": 10815.32391, "trades": 176, "taker_buy_volume": 32656.7, "taker_buy_quote": 7439.9541}, {"ts": 1771332360000, "open": 0.2279, "high": 0.2282, "low": 0.2279, "close": 0.2281, "volume": 12814.3, "quote_volume": 2922.15428, "trades": 90, "taker_buy_volume": 6420.5, "taker_buy_quote": 1464.55788}, {"ts": 1771332420000, "open": 0.228, "high": 0.2282, "low": 0.2271, "close": 0.2273, "volume": 40786.4, "quote_volume": 9285.95754, "trades": 224, "taker_buy_volume": 12029.9, "taker_buy_quote": 2736.72691}, {"ts": 1771332480000, "open": 0.2274, "high": 0.2274, "low": 0.2266, "close": 0.2271, "volume": 22997.2, "quote_volume": 5221.89737, "trades": 83, "taker_buy_volume": 7394.7, "taker_buy_quote": 1678.57175}, {"ts": 1771332540000, "open": 0.2272, "high": 0.2272, "low": 0.2269, "close": 0.2269, "volume": 4831.2, "quote_volume": 1097.2463, "trades": 12, "taker_buy_volume": 3500.0, "taker_buy_quote": 794.85}, {"ts": 1771332600000, "open": 0.2268, "high": 0.2268, "low": 0.2264, "close": 0.2266, "volume": 10308.2, "quote_volume": 2336.89511, "trades": 49, "taker_buy_volume": 6785.6, "taker_buy_quote": 1538.55513}, {"ts": 1771332660000, "open": 0.2265, "high": 0.2265, "low": 0.2243, "close": 0.2244, "volume": 84110.0, "quote_volume": 18935.81245, "trades": 149, "taker_buy_volume": 19058.2, "taker_buy_quote": 4290.12842}, {"ts": 1771332720000, "open": 0.2244, "high": 0.2246, "low": 0.2234, "close": 0.2239, "volume": 141230.4, "quote_volume": 31655.41734, "trades": 191, "taker_buy_volume": 46205.3, "taker_buy_quote": 10362.20765}, {"ts": 1771332780000, "open": 0.224, "high": 0.2247, "low": 0.2237, "close": 0.2237, "volume": 58092.7, "quote_volume": 13033.06514, "trades": 97, "taker_buy_volume": 31443.4, "taker_buy_quote": 7057.85553}, {"ts": 1771332840000, "open": 0.2238, "high": 0.2249, "low": 0.2238, "close": 0.2248, "volume": 38482.9, "quote_volume": 8640.22058, "trades": 90, "taker_buy_volume": 20965.5, "taker_buy_quote": 4704.48159}, {"ts": 1771332900000, "open": 0.2248, "high": 0.2259, "low": 0.2248, "close": 0.2259, "volume": 19753.2, "quote_volume": 4447.50865, "trades": 48, "taker_buy_volume": 11476.5, "taker_buy_quote": 2585.75786}, {"ts": 1771332960000, "open": 0.2257, "high": 0.2257, "low": 0.2249, "close": 0.225, "volume": 21157.8, "quote_volume": 4765.42662, "trades": 38, "taker_buy_volume": 3500.0, "taker_buy_quote": 787.85}, {"ts": 1771333020000, "open": 0.2249, "high": 0.225, "low": 0.2247, "close": 0.2248, "volume": 12549.5, "quote_volume": 2821.81823, "trades": 35, "taker_buy_volume": 9927.0, "taker_buy_quote": 2232.18252}, {"ts": 1771333080000, "open": 0.2247, "high": 0.225, "low": 0.2247, "close": 0.2247, "volume": 8183.4, "quote_volume": 1840.15231, "trades": 17, "taker_buy_volume": 4944.0, "taker_buy_quote": 1111.95829}, {"ts": 1771333140000, "open": 0.2247, "high": 0.225, "low": 0.2246, "close": 0.225, "volume": 17449.0, "quote_volume": 3922.06341, "trades": 41, "taker_buy_volume": 8863.0, "taker_buy_quote": 1992.20815}, {"ts": 1771333200000, "open": 0.2247, "high": 0.2249, "low": 0.2244, "close": 0.2245, "volume": 18220.4, "quote_volume": 4094.77073, "trades": 40, "taker_buy_volume": 11049.1, "taker_buy_quote": 2483.84263}, {"ts": 1771333260000, "open": 0.2245, "high": 0.2248, "low": 0.2245, "close": 0.2246, "volume": 8877.4, "quote_volume": 1994.07104, "trades": 23, "taker_buy_volume": 4684.4, "taker_buy_quote": 1052.03873}, {"ts": 1771333320000, "open": 0.2247, "high": 0.2248, "low": 0.2246, "close": 0.2246, "volume": 8910.0, "quote_volume": 2002.26105, "trades": 22, "taker_buy_volume": 8562.1, "taker_buy_quote": 1924.11646}, {"ts": 1771333380000, "open": 0.2245, "high": 0.2246, "low": 0.2244, "close": 0.2244, "volume": 3806.4, "quote_volume": 854.78358, "trades": 9, "taker_buy_volume": 3500.0, "taker_buy_quote": 786.00718}, {"ts": 1771333440000, "open": 0.2246, "high": 0.2248, "low": 0.2246, "close": 0.2248, "volume": 4878.2, "quote_volume": 1095.95943, "trades": 9, "taker_buy_volume": 4428.2, "taker_buy_quote": 994.84443}, {"ts": 1771333500000, "open": 0.2248, "high": 0.225, "low": 0.2246, "close": 0.225, "volume": 10199.7, "quote_volume": 2293.00819, "trades": 17, "taker_buy_volume": 7813.5, "taker_buy_quote": 1756.92043}, {"ts": 1771333560000, "open": 0.2249, "high": 0.2252, "low": 0.2249, "close": 0.2252, "volume": 6670.4, "quote_volume": 1501.61404, "trades": 12, "taker_buy_volume": 5919.5, "taker_buy_quote": 1332.73663}, {"ts": 1771333620000, "open": 0.2251, "high": 0.2256, "low": 0.2251, "close": 0.2256, "volume": 10850.3, "quote_volume": 2445.0312, "trades": 20, "taker_buy_volume": 10850.3, "taker_buy_quote": 2445.0312}, {"ts": 1771333680000, "open": 0.2256, "high": 0.2259, "low": 0.2256, "close": 0.2256, "volume": 12787.0, "quote_volume": 2886.69607, "trades": 23, "taker_buy_volume": 5408.2, "taker_buy_quote": 1221.31762}, {"ts": 1771333740000, "open": 0.2255, "high": 0.2258, "low": 0.2254, "close": 0.2255, "volume": 19481.7, "quote_volume": 4395.85249, "trades": 29, "taker_buy_volume": 6340.5, "taker_buy_quote": 1431.10259}, {"ts": 1771333800000, "open": 0.2257, "high": 0.2262, "low": 0.2257, "close": 0.226, "volume": 16665.6, "quote_volume": 3764.80135, "trades": 28, "taker_buy_volume": 16268.5, "taker_buy_quote": 3675.04229}, {"ts": 1771333860000, "open": 0.226, "high": 0.2262, "low": 0.2259, "close": 0.2262, "volume": 13095.9, "quote_volume": 2960.92593, "trades": 19, "taker_buy_volume": 12920.8, "taker_buy_quote": 2921.35637}, {"ts": 1771333920000, "open": 0.2259, "high": 0.2259, "low": 0.2245, "close": 0.2245, "volume": 47386.1, "quote_volume": 10658.94814, "trades": 103, "taker_buy_volume": 11874.5, "taker_buy_quote": 2671.91153}, {"ts": 1771333980000, "open": 0.2244, "high": 0.2244, "low": 0.2232, "close": 0.2236, "volume": 58817.5, "quote_volume": 13165.73126, "trades": 116, "taker_buy_volume": 26822.8, "taker_buy_quote": 6006.26702}, {"ts": 1771334040000, "open": 0.2236, "high": 0.2252, "low": 0.2236, "close": 0.2247, "volume": 26875.5, "quote_volume": 6026.6602, "trades": 48, "taker_buy_volume": 25393.0, "taker_buy_quote": 5693.62595}, {"ts": 1771334100000, "open": 0.2247, "high": 0.2248, "low": 0.2246, "close": 0.2246, "volume": 8838.6, "quote_volume": 1986.44345, "trades": 19, "taker_buy_volume": 7000.0, "taker_buy_quote": 1573.21147}, {"ts": 1771334160000, "open": 0.2247, "high": 0.2249, "low": 0.2247, "close": 0.2249, "volume": 3500.0, "quote_volume": 786.90765, "trades": 5, "taker_buy_volume": 3500.0, "taker_buy_quote": 786.90765}, {"ts": 1771334220000, "open": 0.2248, "high": 0.2248, "low": 0.2238, "close": 0.2241, "volume": 41336.7, "quote_volume": 9266.59779, "trades": 90, "taker_buy_volume": 4026.4, "taker_buy_quote": 902.77152}, {"ts": 1771334280000, "open": 0.2242, "high": 0.2246, "low": 0.2242, "close": 0.2246, "volume": 21115.1, "quote_volume": 4739.46651, "trades": 20, "taker_buy_volume": 17640.0, "taker_buy_quote": 3958.95905}, {"ts": 1771334340000, "open": 0.2244, "high": 0.2261, "low": 0.2243, "close": 0.2256, "volume": 96510.1, "quote_volume": 21748.17701, "trades": 182, "taker_buy_volume": 63455.1, "taker_buy_quote": 14300.00195}, {"ts": 1771334400000, "open": 0.2255, "high": 0.2264, "low": 0.2254, "close": 0.2263, "volume": 29921.8, "quote_volume": 6751.29934, "trades": 56, "taker_buy_volume": 8248.1, "taker_buy_quote": 1862.27248}, {"ts": 1771334460000, "open": 0.2262, "high": 0.2265, "low": 0.226, "close": 0.2265, "volume": 34091.4, "quote_volume": 7711.37635, "trades": 38, "taker_buy_volume": 25723.3, "taker_buy_quote": 5819.1178}, {"ts": 1771334520000, "open": 0.2264, "high": 0.2264, "low": 0.2261, "close": 0.2261, "volume": 4252.6, "quote_volume": 961.96467, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334580000, "open": 0.2262, "high": 0.2264, "low": 0.2258, "close": 0.2264, "volume": 12982.3, "quote_volume": 2935.06441, "trades": 35, "taker_buy_volume": 5043.9, "taker_buy_quote": 1141.00867}, {"ts": 1771334640000, "open": 0.2262, "high": 0.2263, "low": 0.2258, "close": 0.2263, "volume": 16449.9, "quote_volume": 3718.25674, "trades": 33, "taker_buy_volume": 5763.7, "taker_buy_quote": 1303.446}, {"ts": 1771334700000, "open": 0.2264, "high": 0.2264, "low": 0.2261, "close": 0.2261, "volume": 10527.3, "quote_volume": 2381.31682, "trades": 21, "taker_buy_volume": 1131.6, "taker_buy_quote": 256.09419}, {"ts": 1771334760000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 393.0, "quote_volume": 88.8966, "trades": 3, "taker_buy_volume": 393.0, "taker_buy_quote": 88.8966}, {"ts": 1771334820000, "open": 0.2263, "high": 0.2263, "low": 0.2261, "close": 0.2261, "volume": 7123.1, "quote_volume": 1611.22043, "trades": 14, "taker_buy_volume": 796.4, "taker_buy_quote": 180.22532}, {"ts": 1771334880000, "open": 0.226, "high": 0.226, "low": 0.2257, "close": 0.2257, "volume": 2646.6, "quote_volume": 597.52314, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334940000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 260.6, "quote_volume": 58.79136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335000000, "open": 0.2255, "high": 0.2255, "low": 0.2253, "close": 0.2253, "volume": 597.6, "quote_volume": 134.70088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335060000, "open": 0.2252, "high": 0.2252, "low": 0.2248, "close": 0.2248, "volume": 6286.7, "quote_volume": 1413.76436, "trades": 19, "taker_buy_volume": 1023.2, "taker_buy_quote": 230.11768}, {"ts": 1771335120000, "open": 0.2247, "high": 0.2249, "low": 0.2247, "close": 0.2249, "volume": 7777.1, "quote_volume": 1748.71322, "trades": 17, "taker_buy_volume": 7424.1, "taker_buy_quote": 1669.38583}, {"ts": 1771335180000, "open": 0.2249, "high": 0.2249, "low": 0.2246, "close": 0.2246, "volume": 2391.1, "quote_volume": 537.52349, "trades": 9, "taker_buy_volume": 1255.4, "taker_buy_quote": 282.33946}, {"ts": 1771335240000, "open": 0.2245, "high": 0.2245, "low": 0.2243, "close": 0.2243, "volume": 8192.3, "quote_volume": 1838.51693, "trades": 18, "taker_buy_volume": 3565.1, "taker_buy_quote": 800.36495}, {"ts": 1771335300000, "open": 0.2243, "high": 0.2247, "low": 0.2243, "close": 0.2247, "volume": 5771.4, "quote_volume": 1295.66423, "trades": 13, "taker_buy_volume": 2744.0, "taker_buy_quote": 616.36796}, {"ts": 1771335360000, "open": 0.2247, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 4212.4, "quote_volume": 946.91329, "trades": 16, "taker_buy_volume": 1779.0, "taker_buy_quote": 399.88497}, {"ts": 1771335420000, "open": 0.2248, "high": 0.225, "low": 0.2248, "close": 0.2249, "volume": 2362.0, "quote_volume": 531.3474, "trades": 11, "taker_buy_volume": 2062.0, "taker_buy_quote": 463.8774}, {"ts": 1771335480000, "open": 0.225, "high": 0.2251, "low": 0.225, "close": 0.2251, "volume": 1748.0, "quote_volume": 393.47034, "trades": 8, "taker_buy_volume": 1748.0, "taker_buy_quote": 393.47034}, {"ts": 1771335540000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2560.1, "quote_volume": 576.0225, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335600000, "open": 0.225, "high": 0.225, "low": 0.2249, "close": 0.2249, "volume": 1715.8, "quote_volume": 385.89464, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335660000, "open": 0.2248, "high": 0.2248, "low": 0.224, "close": 0.224, "volume": 10498.2, "quote_volume": 2354.78998, "trades": 36, "taker_buy_volume": 52.0, "taker_buy_quote": 11.6636}, {"ts": 1771335720000, "open": 0.2242, "high": 0.2244, "low": 0.2241, "close": 0.2243, "volume": 16586.0, "quote_volume": 3719.60397, "trades": 21, "taker_buy_volume": 4089.0, "taker_buy_quote": 917.05265}, {"ts": 1771335780000, "open": 0.2244, "high": 0.2244, "low": 0.2229, "close": 0.2231, "volume": 194045.8, "quote_volume": 43309.00741, "trades": 150, "taker_buy_volume": 107730.1, "taker_buy_quote": 24021.5704}, {"ts": 1771335840000, "open": 0.2232, "high": 0.2235, "low": 0.223, "close": 0.223, "volume": 24632.9, "quote_volume": 5498.09645, "trades": 55, "taker_buy_volume": 13121.6, "taker_buy_quote": 2929.9084}, {"ts": 1771335900000, "open": 0.2233, "high": 0.2236, "low": 0.2233, "close": 0.2236, "volume": 16995.5, "quote_volume": 3797.1077, "trades": 31, "taker_buy_volume": 15881.6, "taker_buy_quote": 3548.26244}, {"ts": 1771335960000, "open": 0.2235, "high": 0.2239, "low": 0.2235, "close": 0.2239, "volume": 26260.9, "quote_volume": 5873.42734, "trades": 47, "taker_buy_volume": 19807.8, "taker_buy_quote": 4430.38451}, {"ts": 1771336020000, "open": 0.2237, "high": 0.2244, "low": 0.2237, "close": 0.2243, "volume": 36013.0, "quote_volume": 8069.23563, "trades": 67, "taker_buy_volume": 22176.0, "taker_buy_quote": 4968.99659}, {"ts": 1771336080000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2244, "volume": 10546.3, "quote_volume": 2365.28213, "trades": 18, "taker_buy_volume": 5358.0, "taker_buy_quote": 1202.3352}, {"ts": 1771336140000, "open": 0.2244, "high": 0.2246, "low": 0.223, "close": 0.2231, "volume": 94952.9, "quote_volume": 21245.87085, "trades": 121, "taker_buy_volume": 14837.1, "taker_buy_quote": 3324.65163}, {"ts": 1771336200000, "open": 0.2232, "high": 0.2242, "low": 0.223, "close": 0.2239, "volume": 43771.7, "quote_volume": 9782.90056, "trades": 130, "taker_buy_volume": 30571.1, "taker_buy_quote": 6833.76237}, {"ts": 1771336260000, "open": 0.224, "high": 0.2243, "low": 0.224, "close": 0.2242, "volume": 7041.7, "quote_volume": 1578.81421, "trades": 28, "taker_buy_volume": 6300.4, "taker_buy_quote": 1412.62675}, {"ts": 1771336320000, "open": 0.2244, "high": 0.2248, "low": 0.2244, "close": 0.2244, "volume": 13580.3, "quote_volume": 3049.51165, "trades": 49, "taker_buy_volume": 10191.2, "taker_buy_quote": 2288.3629}, {"ts": 1771336380000, "open": 0.2245, "high": 0.2245, "low": 0.2241, "close": 0.2245, "volume": 10114.3, "quote_volume": 2269.55604, "trades": 19, "taker_buy_volume": 8504.8, "taker_buy_quote": 1908.577}, {"ts": 1771336440000, "open": 0.2245, "high": 0.2249, "low": 0.2244, "close": 0.2249, "volume": 6113.8, "quote_volume": 1373.51182, "trades": 14, "taker_buy_volume": 4844.3, "taker_buy_quote": 1088.52463}, {"ts": 1771336500000, "open": 0.2246, "high": 0.2246, "low": 0.2243, "close": 0.2244, "volume": 5272.5, "quote_volume": 1183.18084, "trades": 12, "taker_buy_volume": 3673.1, "taker_buy_quote": 824.13225}, {"ts": 1771336560000, "open": 0.2243, "high": 0.2243, "low": 0.224, "close": 0.2243, "volume": 12049.0, "quote_volume": 2701.08857, "trades": 20, "taker_buy_volume": 5358.1, "taker_buy_quote": 1201.06093}, {"ts": 1771336620000, "open": 0.2244, "high": 0.2244, "low": 0.2242, "close": 0.2243, "volume": 6122.1, "quote_volume": 1373.43274, "trades": 12, "taker_buy_volume": 3717.8, "taker_buy_quote": 834.16293}, {"ts": 1771336680000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 6612.0, "quote_volume": 1482.70529, "trades": 17, "taker_buy_volume": 3717.8, "taker_buy_quote": 833.79115}, {"ts": 1771336740000, "open": 0.2242, "high": 0.2243, "low": 0.224, "close": 0.224, "volume": 11945.3, "quote_volume": 2678.07951, "trades": 21, "taker_buy_volume": 7035.5, "taker_buy_quote": 1577.77458}, {"ts": 1771336800000, "open": 0.2242, "high": 0.2243, "low": 0.2239, "close": 0.2243, "volume": 12488.9, "quote_volume": 2799.16042, "trades": 20, "taker_buy_volume": 6961.1, "taker_buy_quote": 1560.24446}, {"ts": 1771336860000, "open": 0.2243, "high": 0.2247, "low": 0.2243, "close": 0.2246, "volume": 16335.7, "quote_volume": 3666.17764, "trades": 15, "taker_buy_volume": 16126.8, "taker_buy_quote": 3619.2587}, {"ts": 1771336920000, "open": 0.2247, "high": 0.2248, "low": 0.2244, "close": 0.2244, "volume": 5428.1, "quote_volume": 1219.43855, "trades": 10, "taker_buy_volume": 3673.2, "taker_buy_quote": 825.38207}, {"ts": 1771336980000, "open": 0.2245, "high": 0.2246, "low": 0.2239, "close": 0.2243, "volume": 15637.1, "quote_volume": 3508.00228, "trades": 32, "taker_buy_volume": 8415.3, "taker_buy_quote": 1888.2083}, {"ts": 1771337040000, "open": 0.2244, "high": 0.2248, "low": 0.2244, "close": 0.2246, "volume": 21566.8, "quote_volume": 4843.78251, "trades": 28, "taker_buy_volume": 8599.6, "taker_buy_quote": 1931.9169}, {"ts": 1771337100000, "open": 0.2245, "high": 0.2245, "low": 0.2244, "close": 0.2245, "volume": 5101.8, "quote_volume": 1145.34963, "trades": 9, "taker_buy_volume": 3673.1, "taker_buy_quote": 824.61095}, {"ts": 1771337160000, "open": 0.2244, "high": 0.2249, "low": 0.224, "close": 0.2248, "volume": 40038.9, "quote_volume": 8980.21991, "trades": 65, "taker_buy_volume": 13790.4, "taker_buy_quote": 3094.65262}, {"ts": 1771337220000, "open": 0.2247, "high": 0.2249, "low": 0.2239, "close": 0.2242, "volume": 30662.1, "quote_volume": 6879.97392, "trades": 30, "taker_buy_volume": 4572.8, "taker_buy_quote": 1027.75333}, {"ts": 1771337280000, "open": 0.224, "high": 0.224, "low": 0.2227, "close": 0.2231, "volume": 31666.3, "quote_volume": 7068.63166, "trades": 78, "taker_buy_volume": 12088.1, "taker_buy_quote": 2697.60809}, {"ts": 1771337340000, "open": 0.2231, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 8677.0, "quote_volume": 1936.34855, "trades": 9, "taker_buy_volume": 8677.0, "taker_buy_quote": 1936.34855}, {"ts": 1771337400000, "open": 0.2233, "high": 0.2235, "low": 0.2232, "close": 0.2232, "volume": 8070.7, "quote_volume": 1802.5815, "trades": 14, "taker_buy_volume": 6471.9, "taker_buy_quote": 1445.59963}, {"ts": 1771337460000, "open": 0.2234, "high": 0.2236, "low": 0.2234, "close": 0.2234, "volume": 5847.4, "quote_volume": 1307.22009, "trades": 12, "taker_buy_volume": 5748.3, "taker_buy_quote": 1285.08115}, {"ts": 1771337520000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 6154.9, "quote_volume": 1375.86831, "trades": 7, "taker_buy_volume": 6154.9, "taker_buy_quote": 1375.86831}, {"ts": 1771337580000, "open": 0.2237, "high": 0.2239, "low": 0.2236, "close": 0.2239, "volume": 7833.7, "quote_volume": 1752.95833, "trades": 14, "taker_buy_volume": 7391.2, "taker_buy_quote": 1653.99855}, {"ts": 1771337640000, "open": 0.2238, "high": 0.224, "low": 0.2237, "close": 0.224, "volume": 6947.2, "quote_volume": 1555.31186, "trades": 20, "taker_buy_volume": 3717.8, "taker_buy_quote": 832.67581}, {"ts": 1771337700000, "open": 0.2238, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 4926.0, "quote_volume": 1102.9175, "trades": 9, "taker_buy_volume": 3673.1, "taker_buy_quote": 822.40709}, {"ts": 1771337760000, "open": 0.2239, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 4857.5, "quote_volume": 1087.57567, "trades": 8, "taker_buy_volume": 3673.1, "taker_buy_quote": 822.40261}, {"ts": 1771337820000, "open": 0.224, "high": 0.2241, "low": 0.2239, "close": 0.2239, "volume": 4638.3, "quote_volume": 1039.20209, "trades": 9, "taker_buy_volume": 3673.2, "taker_buy_quote": 823.09568}, {"ts": 1771337880000, "open": 0.2239, "high": 0.2241, "low": 0.2238, "close": 0.2238, "volume": 7575.7, "quote_volume": 1696.50951, "trades": 14, "taker_buy_volume": 3673.1, "taker_buy_quote": 822.86848}, {"ts": 1771337940000, "open": 0.224, "high": 0.2243, "low": 0.224, "close": 0.2242, "volume": 4270.4, "quote_volume": 957.76864, "trades": 6, "taker_buy_volume": 3717.8, "taker_buy_quote": 833.87572}, {"ts": 1771338000000, "open": 0.2243, "high": 0.2244, "low": 0.2242, "close": 0.2242, "volume": 5114.8, "quote_volume": 1147.17132, "trades": 7, "taker_buy_volume": 3673.2, "taker_buy_quote": 823.9646}, {"ts": 1771338060000, "open": 0.2241, "high": 0.2242, "low": 0.224, "close": 0.224, "volume": 5723.1, "quote_volume": 1282.75652, "trades": 10, "taker_buy_volume": 3762.5, "taker_buy_quote": 843.53462}, {"ts": 1771338120000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 6222.0, "quote_volume": 1394.11401, "trades": 9, "taker_buy_volume": 3673.1, "taker_buy_quote": 823.03032}, {"ts": 1771338180000, "open": 0.2241, "high": 0.2243, "low": 0.2239, "close": 0.2243, "volume": 9247.7, "quote_volume": 2072.9237, "trades": 16, "taker_buy_volume": 7792.4, "taker_buy_quote": 1746.81269}, {"ts": 1771338240000, "open": 0.224, "high": 0.2243, "low": 0.224, "close": 0.2242, "volume": 4169.6, "quote_volume": 935.10646, "trades": 10, "taker_buy_volume": 3673.1, "taker_buy_quote": 823.87186}, {"ts": 1771338300000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2242, "volume": 5324.8, "quote_volume": 1193.95318, "trades": 9, "taker_buy_volume": 3717.8, "taker_buy_quote": 833.53523}, {"ts": 1771338360000, "open": 0.2242, "high": 0.2243, "low": 0.2241, "close": 0.2241, "volume": 6355.1, "quote_volume": 1425.00877, "trades": 27, "taker_buy_volume": 3673.3, "taker_buy_quote": 823.92119}, {"ts": 1771338420000, "open": 0.224, "high": 0.2241, "low": 0.2238, "close": 0.2241, "volume": 4296.8, "quote_volume": 962.7031, "trades": 14, "taker_buy_volume": 3673.1, "taker_buy_quote": 822.99903}, {"ts": 1771338480000, "open": 0.2242, "high": 0.2243, "low": 0.2241, "close": 0.2242, "volume": 6197.9, "quote_volume": 1389.8357, "trades": 30, "taker_buy_volume": 3717.9, "taker_buy_quote": 833.80004}, {"ts": 1771338540000, "open": 0.2243, "high": 0.2246, "low": 0.2238, "close": 0.2238, "volume": 14707.6, "quote_volume": 3297.24915, "trades": 31, "taker_buy_volume": 3673.1, "taker_buy_quote": 824.39284}, {"ts": 1771338600000, "open": 0.224, "high": 0.2242, "low": 0.2238, "close": 0.224, "volume": 7324.5, "quote_volume": 1641.47627, "trades": 27, "taker_buy_volume": 6293.4, "taker_buy_quote": 1410.39192}, {"ts": 1771338660000, "open": 0.2242, "high": 0.2248, "low": 0.2241, "close": 0.2247, "volume": 16616.4, "quote_volume": 3728.53219, "trades": 35, "taker_buy_volume": 9795.6, "taker_buy_quote": 2198.7274}, {"ts": 1771338720000, "open": 0.2248, "high": 0.225, "low": 0.2244, "close": 0.2244, "volume": 7554.5, "quote_volume": 1698.3387, "trades": 21, "taker_buy_volume": 5735.7, "taker_buy_quote": 1289.56617}, {"ts": 1771338780000, "open": 0.2245, "high": 0.2247, "low": 0.224, "close": 0.2245, "volume": 13907.8, "quote_volume": 3120.19313, "trades": 41, "taker_buy_volume": 10422.5, "taker_buy_quote": 2338.84963}, {"ts": 1771338840000, "open": 0.2244, "high": 0.2248, "low": 0.2244, "close": 0.2248, "volume": 5245.7, "quote_volume": 1178.60359, "trades": 12, "taker_buy_volume": 5245.7, "taker_buy_quote": 1178.60359}, {"ts": 1771338900000, "open": 0.2248, "high": 0.2249, "low": 0.2248, "close": 0.2248, "volume": 11322.7, "quote_volume": 2545.94109, "trades": 34, "taker_buy_volume": 3762.3, "taker_buy_quote": 846.13681}, {"ts": 1771338960000, "open": 0.2249, "high": 0.2249, "low": 0.2246, "close": 0.2249, "volume": 8275.4, "quote_volume": 1860.41101, "trades": 18, "taker_buy_volume": 3717.7, "taker_buy_quote": 835.77404}, {"ts": 1771339020000, "open": 0.2248, "high": 0.2249, "low": 0.2248, "close": 0.2248, "volume": 4387.2, "quote_volume": 986.49849, "trades": 14, "taker_buy_volume": 3673.2, "taker_buy_quote": 825.99129}, {"ts": 1771339080000, "open": 0.2248, "high": 0.2248, "low": 0.2229, "close": 0.2229, "volume": 46528.9, "quote_volume": 10417.91696, "trades": 102, "taker_buy_volume": 12076.6, "taker_buy_quote": 2699.16133}, {"ts": 1771339140000, "open": 0.2229, "high": 0.2237, "low": 0.2229, "close": 0.2236, "volume": 18972.5, "quote_volume": 4239.08825, "trades": 33, "taker_buy_volume": 5850.5, "taker_buy_quote": 1306.22013}, {"ts": 1771339200000, "open": 0.2234, "high": 0.2234, "low": 0.2215, "close": 0.2225, "volume": 31164.2, "quote_volume": 6928.00406, "trades": 82, "taker_buy_volume": 13345.3, "taker_buy_quote": 2970.78692}, {"ts": 1771339260000, "open": 0.2223, "high": 0.2225, "low": 0.2219, "close": 0.2219, "volume": 31777.6, "quote_volume": 7060.01324, "trades": 47, "taker_buy_volume": 10883.6, "taker_buy_quote": 2418.75648}, {"ts": 1771339320000, "open": 0.2221, "high": 0.2223, "low": 0.2212, "close": 0.2213, "volume": 38203.5, "quote_volume": 8471.2525, "trades": 67, "taker_buy_volume": 16296.7, "taker_buy_quote": 3616.00282}, {"ts": 1771339380000, "open": 0.2213, "high": 0.2215, "low": 0.2207, "close": 0.221, "volume": 15349.0, "quote_volume": 3394.33913, "trades": 53, "taker_buy_volume": 12094.9, "taker_buy_quote": 2674.89513}, {"ts": 1771339440000, "open": 0.2209, "high": 0.221, "low": 0.2202, "close": 0.2207, "volume": 25655.3, "quote_volume": 5658.85649, "trades": 69, "taker_buy_volume": 12305.9, "taker_buy_quote": 2715.35319}, {"ts": 1771339500000, "open": 0.2206, "high": 0.2206, "low": 0.2195, "close": 0.2197, "volume": 11928.7, "quote_volume": 2625.10725, "trades": 52, "taker_buy_volume": 8991.6, "taker_buy_quote": 1979.41341}, {"ts": 1771339560000, "open": 0.2196, "high": 0.2201, "low": 0.2191, "close": 0.2192, "volume": 27977.0, "quote_volume": 6141.1262, "trades": 78, "taker_buy_volume": 20042.0, "taker_buy_quote": 4400.34986}, {"ts": 1771339620000, "open": 0.2193, "high": 0.2193, "low": 0.2187, "close": 0.2188, "volume": 30920.6, "quote_volume": 6770.78696, "trades": 87, "taker_buy_volume": 15780.9, "taker_buy_quote": 3456.4501}, {"ts": 1771339680000, "open": 0.2189, "high": 0.2199, "low": 0.2189, "close": 0.2197, "volume": 13007.6, "quote_volume": 2853.89563, "trades": 44, "taker_buy_volume": 7251.1, "taker_buy_quote": 1591.86793}, {"ts": 1771339740000, "open": 0.2197, "high": 0.22, "low": 0.2195, "close": 0.2198, "volume": 14182.7, "quote_volume": 3116.4907, "trades": 28, "taker_buy_volume": 5884.8, "taker_buy_quote": 1293.00901}, {"ts": 1771339800000, "open": 0.2199, "high": 0.2201, "low": 0.2187, "close": 0.219, "volume": 40416.4, "quote_volume": 8862.98275, "trades": 67, "taker_buy_volume": 18875.7, "taker_buy_quote": 4137.33301}, {"ts": 1771339860000, "open": 0.2189, "high": 0.2194, "low": 0.2187, "close": 0.2191, "volume": 29418.2, "quote_volume": 6441.62945, "trades": 41, "taker_buy_volume": 13960.4, "taker_buy_quote": 3058.75553}, {"ts": 1771339920000, "open": 0.2192, "high": 0.2196, "low": 0.2191, "close": 0.2192, "volume": 18380.7, "quote_volume": 4030.37987, "trades": 31, "taker_buy_volume": 8955.9, "taker_buy_quote": 1964.33347}, {"ts": 1771339980000, "open": 0.2193, "high": 0.2194, "low": 0.2187, "close": 0.2187, "volume": 13430.0, "quote_volume": 2943.39827, "trades": 46, "taker_buy_volume": 11693.9, "taker_buy_quote": 2563.17915}, {"ts": 1771340040000, "open": 0.2186, "high": 0.2192, "low": 0.2185, "close": 0.2192, "volume": 10888.5, "quote_volume": 2383.98667, "trades": 23, "taker_buy_volume": 4196.4, "taker_buy_quote": 919.34604}, {"ts": 1771340100000, "open": 0.2191, "high": 0.2191, "low": 0.2187, "close": 0.2187, "volume": 10126.3, "quote_volume": 2215.91378, "trades": 28, "taker_buy_volume": 3718.9, "taker_buy_quote": 813.65819}, {"ts": 1771340160000, "open": 0.2189, "high": 0.2193, "low": 0.2189, "close": 0.2192, "volume": 24922.0, "quote_volume": 5462.74921, "trades": 38, "taker_buy_volume": 10784.4, "taker_buy_quote": 2364.29357}, {"ts": 1771340220000, "open": 0.2193, "high": 0.2194, "low": 0.2188, "close": 0.2188, "volume": 12050.6, "quote_volume": 2640.90907, "trades": 28, "taker_buy_volume": 7974.7, "taker_buy_quote": 1747.21092}, {"ts": 1771340280000, "open": 0.2188, "high": 0.219, "low": 0.2188, "close": 0.219, "volume": 5849.3, "quote_volume": 1280.43724, "trades": 10, "taker_buy_volume": 4787.0, "taker_buy_quote": 1047.99272}, {"ts": 1771340340000, "open": 0.2189, "high": 0.2192, "low": 0.2188, "close": 0.2189, "volume": 6098.1, "quote_volume": 1335.86914, "trades": 21, "taker_buy_volume": 4434.9, "taker_buy_quote": 971.64373}, {"ts": 1771340400000, "open": 0.2188, "high": 0.2193, "low": 0.2188, "close": 0.2192, "volume": 10462.7, "quote_volume": 2293.45487, "trades": 24, "taker_buy_volume": 9526.1, "taker_buy_quote": 2088.30036}, {"ts": 1771340460000, "open": 0.2193, "high": 0.2197, "low": 0.2193, "close": 0.2197, "volume": 13703.8, "quote_volume": 3008.00886, "trades": 38, "taker_buy_volume": 12150.6, "taker_buy_quote": 2666.945}, {"ts": 1771340520000, "open": 0.2196, "high": 0.2199, "low": 0.2194, "close": 0.2194, "volume": 7721.2, "quote_volume": 1696.82734, "trades": 19, "taker_buy_volume": 5964.7, "taker_buy_quote": 1310.8341}, {"ts": 1771340580000, "open": 0.2196, "high": 0.2204, "low": 0.2196, "close": 0.2204, "volume": 24079.4, "quote_volume": 5296.51151, "trades": 47, "taker_buy_volume": 21499.8, "taker_buy_quote": 4729.88135}, {"ts": 1771340640000, "open": 0.2204, "high": 0.2204, "low": 0.22, "close": 0.2203, "volume": 14767.9, "quote_volume": 3251.56286, "trades": 27, "taker_buy_volume": 8092.9, "taker_buy_quote": 1782.63256}, {"ts": 1771340700000, "open": 0.2203, "high": 0.2205, "low": 0.22, "close": 0.22, "volume": 9310.8, "quote_volume": 2051.55248, "trades": 25, "taker_buy_volume": 8443.1, "taker_buy_quote": 1860.39515}, {"ts": 1771340760000, "open": 0.2202, "high": 0.2203, "low": 0.2199, "close": 0.2201, "volume": 5171.6, "quote_volume": 1138.15013, "trades": 17, "taker_buy_volume": 4878.0, "taker_buy_quote": 1073.5455}, {"ts": 1771340820000, "open": 0.22, "high": 0.2204, "low": 0.2198, "close": 0.2202, "volume": 14161.8, "quote_volume": 3116.3119, "trades": 35, "taker_buy_volume": 7037.1, "taker_buy_quote": 1549.45298}, {"ts": 1771340880000, "open": 0.2204, "high": 0.221, "low": 0.2203, "close": 0.221, "volume": 25562.5, "quote_volume": 5639.12676, "trades": 55, "taker_buy_volume": 8653.6, "taker_buy_quote": 1909.80388}, {"ts": 1771340940000, "open": 0.2211, "high": 0.2219, "low": 0.2211, "close": 0.2214, "volume": 13129.1, "quote_volume": 2909.60934, "trades": 31, "taker_buy_volume": 11169.9, "taker_buy_quote": 2475.53128}, {"ts": 1771341000000, "open": 0.2215, "high": 0.2221, "low": 0.2215, "close": 0.2215, "volume": 8306.0, "quote_volume": 1842.23476, "trades": 30, "taker_buy_volume": 7040.8, "taker_buy_quote": 1561.76018}, {"ts": 1771341060000, "open": 0.2214, "high": 0.2216, "low": 0.2213, "close": 0.2215, "volume": 9037.9, "quote_volume": 2002.17121, "trades": 32, "taker_buy_volume": 7676.2, "taker_buy_quote": 1700.5868}, {"ts": 1771341120000, "open": 0.2215, "high": 0.2219, "low": 0.2215, "close": 0.2216, "volume": 7754.3, "quote_volume": 1718.50324, "trades": 17, "taker_buy_volume": 7380.4, "taker_buy_quote": 1635.62114}, {"ts": 1771341180000, "open": 0.2217, "high": 0.2218, "low": 0.2212, "close": 0.2213, "volume": 8225.7, "quote_volume": 1821.97974, "trades": 15, "taker_buy_volume": 7346.4, "taker_buy_quote": 1627.41222}, {"ts": 1771341240000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 5981.5, "quote_volume": 1322.76147, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341300000, "open": 0.221, "high": 0.2211, "low": 0.2209, "close": 0.221, "volume": 1893.7, "quote_volume": 418.55777, "trades": 11, "taker_buy_volume": 1159.2, "taker_buy_quote": 256.29459}, {"ts": 1771341360000, "open": 0.2211, "high": 0.2217, "low": 0.2211, "close": 0.2217, "volume": 9700.2, "quote_volume": 2147.91891, "trades": 24, "taker_buy_volume": 3390.8, "taker_buy_quote": 750.91061}, {"ts": 1771341420000, "open": 0.2218, "high": 0.2218, "low": 0.2212, "close": 0.2214, "volume": 14739.5, "quote_volume": 3263.59208, "trades": 25, "taker_buy_volume": 1249.6, "taker_buy_quote": 276.68404}, {"ts": 1771341480000, "open": 0.2215, "high": 0.2218, "low": 0.2215, "close": 0.2215, "volume": 670.1, "quote_volume": 148.48631, "trades": 13, "taker_buy_volume": 401.8, "taker_buy_quote": 89.02582}, {"ts": 1771341540000, "open": 0.2217, "high": 0.2217, "low": 0.2213, "close": 0.2214, "volume": 610.9, "quote_volume": 135.30076, "trades": 12, "taker_buy_volume": 90.5, "taker_buy_quote": 20.05026}, {"ts": 1771341600000, "open": 0.2215, "high": 0.2218, "low": 0.221, "close": 0.221, "volume": 1649.8, "quote_volume": 365.0716, "trades": 21, "taker_buy_volume": 180.8, "taker_buy_quote": 40.07432}, {"ts": 1771341660000, "open": 0.2212, "high": 0.2212, "low": 0.2211, "close": 0.2212, "volume": 229.0, "quote_volume": 50.64096, "trades": 5, "taker_buy_volume": 90.6, "taker_buy_quote": 20.04072}, {"ts": 1771341720000, "open": 0.2211, "high": 0.2216, "low": 0.2211, "close": 0.2213, "volume": 2390.1, "quote_volume": 529.061, "trades": 17, "taker_buy_volume": 2027.4, "taker_buy_quote": 448.79419}, {"ts": 1771341780000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341840000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341900000, "open": 0.2214, "high": 0.2215, "low": 0.2206, "close": 0.2206, "volume": 2167.8, "quote_volume": 479.53172, "trades": 25, "taker_buy_volume": 755.0, "taker_buy_quote": 167.22797}, {"ts": 1771341960000, "open": 0.2205, "high": 0.2207, "low": 0.2203, "close": 0.2207, "volume": 7053.1, "quote_volume": 1555.8425, "trades": 17, "taker_buy_volume": 6628.9, "taker_buy_quote": 1462.3545}, {"ts": 1771342020000, "open": 0.2208, "high": 0.221, "low": 0.2208, "close": 0.2209, "volume": 2942.6, "quote_volume": 650.28133, "trades": 8, "taker_buy_volume": 136.2, "taker_buy_quote": 30.08658}, {"ts": 1771342080000, "open": 0.2208, "high": 0.2208, "low": 0.2205, "close": 0.2205, "volume": 5615.1, "quote_volume": 1238.72725, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342140000, "open": 0.2204, "high": 0.2205, "low": 0.2202, "close": 0.2205, "volume": 2842.7, "quote_volume": 626.05184, "trades": 7, "taker_buy_volume": 2645.7, "taker_buy_quote": 582.65131}, {"ts": 1771342200000, "open": 0.2206, "high": 0.2208, "low": 0.2206, "close": 0.2206, "volume": 1403.5, "quote_volume": 309.62572, "trades": 6, "taker_buy_volume": 136.3, "taker_buy_quote": 30.0814}, {"ts": 1771342260000, "open": 0.2205, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 438.0, "quote_volume": 96.56147, "trades": 6, "taker_buy_volume": 45.5, "taker_buy_quote": 10.03275}, {"ts": 1771342320000, "open": 0.2204, "high": 0.2206, "low": 0.2204, "close": 0.2206, "volume": 988.5, "quote_volume": 218.02085, "trades": 5, "taker_buy_volume": 800.0, "taker_buy_quote": 176.47545}, {"ts": 1771342380000, "open": 0.2204, "high": 0.2204, "low": 0.2195, "close": 0.2197, "volume": 19788.6, "quote_volume": 4350.1088, "trades": 56, "taker_buy_volume": 9458.2, "taker_buy_quote": 2078.7714}, {"ts": 1771342440000, "open": 0.2198, "high": 0.2201, "low": 0.2198, "close": 0.2201, "volume": 4183.6, "quote_volume": 919.91047, "trades": 7, "taker_buy_volume": 4183.6, "taker_buy_quote": 919.91047}, {"ts": 1771342500000, "open": 0.2202, "high": 0.2209, "low": 0.2202, "close": 0.2207, "volume": 956.9, "quote_volume": 211.18242, "trades": 17, "taker_buy_volume": 500.5, "taker_buy_quote": 110.42978}, {"ts": 1771342560000, "open": 0.2208, "high": 0.221, "low": 0.2208, "close": 0.221, "volume": 113.9, "quote_volume": 25.16274, "trades": 3, "taker_buy_volume": 113.9, "taker_buy_quote": 25.16274}, {"ts": 1771342620000, "open": 0.2211, "high": 0.2213, "low": 0.2209, "close": 0.2209, "volume": 7378.3, "quote_volume": 1631.48969, "trades": 19, "taker_buy_volume": 980.2, "taker_buy_quote": 216.90465}, {"ts": 1771342680000, "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2207, "volume": 274.6, "quote_volume": 60.6195, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342740000, "open": 0.2206, "high": 0.2206, "low": 0.2203, "close": 0.2204, "volume": 1945.2, "quote_volume": 428.6634, "trades": 13, "taker_buy_volume": 1313.0, "taker_buy_quote": 289.27831}, {"ts": 1771342800000, "open": 0.2205, "high": 0.2207, "low": 0.2205, "close": 0.2206, "volume": 3867.9, "quote_volume": 853.50972, "trades": 12, "taker_buy_volume": 136.2, "taker_buy_quote": 30.04572}, {"ts": 1771342860000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 755.9, "quote_volume": 166.90272, "trades": 2, "taker_buy_volume": 755.9, "taker_buy_quote": 166.90272}, {"ts": 1771342920000, "open": 0.2206, "high": 0.2207, "low": 0.2206, "close": 0.2207, "volume": 645.9, "quote_volume": 142.49008, "trades": 7, "taker_buy_volume": 519.3, "taker_buy_quote": 114.56212}, {"ts": 1771342980000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 519.2, "quote_volume": 114.63936, "trades": 2, "taker_buy_volume": 519.2, "taker_buy_quote": 114.63936}, {"ts": 1771343040000, "open": 0.2209, "high": 0.2211, "low": 0.2209, "close": 0.2211, "volume": 1079.0, "quote_volume": 238.55328, "trades": 6, "taker_buy_volume": 1079.0, "taker_buy_quote": 238.55328}, {"ts": 1771343100000, "open": 0.2212, "high": 0.2217, "low": 0.2212, "close": 0.2217, "volume": 8379.0, "quote_volume": 1854.04667, "trades": 25, "taker_buy_volume": 7721.6, "taker_buy_quote": 1708.56405}, {"ts": 1771343160000, "open": 0.2216, "high": 0.2216, "low": 0.2214, "close": 0.2214, "volume": 16191.9, "quote_volume": 3586.76499, "trades": 15, "taker_buy_volume": 2775.4, "taker_buy_quote": 614.47356}, {"ts": 1771343220000, "open": 0.2213, "high": 0.2219, "low": 0.2213, "close": 0.2219, "volume": 2280.7, "quote_volume": 505.62264, "trades": 12, "taker_buy_volume": 2136.1, "taker_buy_quote": 473.62266}, {"ts": 1771343280000, "open": 0.222, "high": 0.222, "low": 0.2216, "close": 0.2216, "volume": 7196.5, "quote_volume": 1595.93487, "trades": 16, "taker_buy_volume": 4434.0, "taker_buy_quote": 983.37152}, {"ts": 1771343340000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 45.2, "quote_volume": 10.02084, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02084}, {"ts": 1771343400000, "open": 0.2216, "high": 0.2217, "low": 0.2214, "close": 0.2217, "volume": 606.2, "quote_volume": 134.28158, "trades": 8, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02084}, {"ts": 1771343460000, "open": 0.2216, "high": 0.2221, "low": 0.2216, "close": 0.2221, "volume": 7495.7, "quote_volume": 1661.13133, "trades": 41, "taker_buy_volume": 7215.1, "taker_buy_quote": 1598.95037}, {"ts": 1771343520000, "open": 0.2221, "high": 0.2221, "low": 0.2211, "close": 0.2214, "volume": 8577.6, "quote_volume": 1902.33202, "trades": 31, "taker_buy_volume": 2514.5, "taker_buy_quote": 556.95723}, {"ts": 1771343580000, "open": 0.2215, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 4422.5, "quote_volume": 980.01255, "trades": 16, "taker_buy_volume": 4178.3, "taker_buy_quote": 925.91128}, {"ts": 1771343640000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 1239.6, "quote_volume": 274.44744, "trades": 3, "taker_buy_volume": 1113.9, "taker_buy_quote": 246.61746}, {"ts": 1771343700000, "open": 0.2214, "high": 0.2221, "low": 0.2214, "close": 0.2221, "volume": 7422.6, "quote_volume": 1645.55183, "trades": 13, "taker_buy_volume": 7422.6, "taker_buy_quote": 1645.55183}, {"ts": 1771343760000, "open": 0.2219, "high": 0.2219, "low": 0.2215, "close": 0.2215, "volume": 4187.1, "quote_volume": 928.39908, "trades": 8, "taker_buy_volume": 1684.9, "taker_buy_quote": 373.87931}, {"ts": 1771343820000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 2798.8, "quote_volume": 620.38257, "trades": 4, "taker_buy_volume": 2798.8, "taker_buy_quote": 620.38257}, {"ts": 1771343880000, "open": 0.2216, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 10470.6, "quote_volume": 2319.24909, "trades": 17, "taker_buy_volume": 2227.8, "taker_buy_quote": 493.68048}, {"ts": 1771343940000, "open": 0.2217, "high": 0.2219, "low": 0.2216, "close": 0.2218, "volume": 6123.9, "quote_volume": 1357.70697, "trades": 15, "taker_buy_volume": 2363.4, "taker_buy_quote": 524.09073}, {"ts": 1771344000000, "open": 0.2219, "high": 0.2219, "low": 0.2216, "close": 0.2217, "volume": 3143.8, "quote_volume": 697.07986, "trades": 10, "taker_buy_volume": 2827.0, "taker_buy_quote": 626.85729}, {"ts": 1771344060000, "open": 0.2218, "high": 0.2232, "low": 0.2218, "close": 0.2232, "volume": 21255.9, "quote_volume": 4735.26259, "trades": 64, "taker_buy_volume": 7760.3, "taker_buy_quote": 1727.53494}, {"ts": 1771344120000, "open": 0.2233, "high": 0.224, "low": 0.2233, "close": 0.2234, "volume": 9864.6, "quote_volume": 2206.08948, "trades": 50, "taker_buy_volume": 7542.9, "taker_buy_quote": 1687.06526}, {"ts": 1771344180000, "open": 0.2233, "high": 0.2234, "low": 0.2231, "close": 0.2231, "volume": 2634.9, "quote_volume": 588.55147, "trades": 10, "taker_buy_volume": 2364.4, "taker_buy_quote": 528.18035}, {"ts": 1771344240000, "open": 0.2235, "high": 0.2239, "low": 0.2234, "close": 0.2238, "volume": 13355.7, "quote_volume": 2986.26304, "trades": 29, "taker_buy_volume": 3362.7, "taker_buy_quote": 752.0731}, {"ts": 1771344300000, "open": 0.2237, "high": 0.2242, "low": 0.2235, "close": 0.224, "volume": 21326.9, "quote_volume": 4772.88087, "trades": 37, "taker_buy_volume": 7304.5, "taker_buy_quote": 1635.77109}, {"ts": 1771344360000, "open": 0.2242, "high": 0.2242, "low": 0.2237, "close": 0.2237, "volume": 2933.0, "quote_volume": 656.98634, "trades": 22, "taker_buy_volume": 1923.4, "taker_buy_quote": 431.0508}, {"ts": 1771344420000, "open": 0.224, "high": 0.2245, "low": 0.2239, "close": 0.2239, "volume": 1539.9, "quote_volume": 345.22058, "trades": 21, "taker_buy_volume": 538.0, "taker_buy_quote": 120.60855}, {"ts": 1771344480000, "open": 0.2238, "high": 0.2241, "low": 0.2234, "close": 0.2235, "volume": 10694.9, "quote_volume": 2392.95923, "trades": 27, "taker_buy_volume": 3414.9, "taker_buy_quote": 765.27462}, {"ts": 1771344540000, "open": 0.2235, "high": 0.2235, "low": 0.2234, "close": 0.2234, "volume": 5312.7, "quote_volume": 1186.86425, "trades": 17, "taker_buy_volume": 161.0, "taker_buy_quote": 35.9674}, {"ts": 1771344600000, "open": 0.2234, "high": 0.2235, "low": 0.2232, "close": 0.2232, "volume": 2847.9, "quote_volume": 636.10336, "trades": 21, "taker_buy_volume": 1575.7, "taker_buy_quote": 352.00311}, {"ts": 1771344660000, "open": 0.2232, "high": 0.2233, "low": 0.223, "close": 0.223, "volume": 5961.4, "quote_volume": 1329.51421, "trades": 16, "taker_buy_volume": 161.0, "taker_buy_quote": 35.94115}, {"ts": 1771344720000, "open": 0.223, "high": 0.2232, "low": 0.2229, "close": 0.223, "volume": 6015.9, "quote_volume": 1341.48207, "trades": 21, "taker_buy_volume": 4473.7, "taker_buy_quote": 997.72115}, {"ts": 1771344780000, "open": 0.2229, "high": 0.2234, "low": 0.2229, "close": 0.2231, "volume": 7172.5, "quote_volume": 1599.74488, "trades": 22, "taker_buy_volume": 914.8, "taker_buy_quote": 204.24896}, {"ts": 1771344840000, "open": 0.223, "high": 0.223, "low": 0.2227, "close": 0.2229, "volume": 644.8, "quote_volume": 143.70317, "trades": 12, "taker_buy_volume": 68.0, "taker_buy_quote": 15.1527}, {"ts": 1771344900000, "open": 0.2227, "high": 0.2229, "low": 0.2226, "close": 0.2229, "volume": 20256.7, "quote_volume": 4509.82381, "trades": 16, "taker_buy_volume": 3969.0, "taker_buy_quote": 884.14161}, {"ts": 1771344960000, "open": 0.2229, "high": 0.2233, "low": 0.2229, "close": 0.2232, "volume": 6194.2, "quote_volume": 1382.32878, "trades": 18, "taker_buy_volume": 2322.2, "taker_buy_quote": 518.29026}, {"ts": 1771345020000, "open": 0.2232, "high": 0.2233, "low": 0.2229, "close": 0.2229, "volume": 2235.0, "quote_volume": 498.70897, "trades": 11, "taker_buy_volume": 1357.9, "taker_buy_quote": 303.10768}, {"ts": 1771345080000, "open": 0.223, "high": 0.2235, "low": 0.223, "close": 0.2231, "volume": 6501.2, "quote_volume": 1451.05826, "trades": 27, "taker_buy_volume": 2952.4, "taker_buy_quote": 658.86186}, {"ts": 1771345140000, "open": 0.223, "high": 0.2234, "low": 0.223, "close": 0.2232, "volume": 1608.9, "quote_volume": 359.05945, "trades": 13, "taker_buy_volume": 607.9, "taker_buy_quote": 135.70429}, {"ts": 1771345200000, "open": 0.2232, "high": 0.2232, "low": 0.2228, "close": 0.2228, "volume": 4558.9, "quote_volume": 1016.80145, "trades": 20, "taker_buy_volume": 1033.6, "taker_buy_quote": 230.69952}, {"ts": 1771345260000, "open": 0.2227, "high": 0.2227, "low": 0.2225, "close": 0.2225, "volume": 719.2, "quote_volume": 160.09589, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345320000, "open": 0.2224, "high": 0.2226, "low": 0.2223, "close": 0.2226, "volume": 3689.1, "quote_volume": 820.41707, "trades": 21, "taker_buy_volume": 1736.2, "taker_buy_quote": 386.10148}, {"ts": 1771345380000, "open": 0.2227, "high": 0.2228, "low": 0.2222, "close": 0.2222, "volume": 20824.4, "quote_volume": 4634.25856, "trades": 23, "taker_buy_volume": 1324.9, "taker_buy_quote": 294.84905}, {"ts": 1771345440000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 117.7, "quote_volume": 26.14117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345500000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 3152.2, "quote_volume": 700.47045, "trades": 6, "taker_buy_volume": 3152.2, "taker_buy_quote": 700.47045}, {"ts": 1771345560000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.2221, "volume": 1207.8, "quote_volume": 268.20674, "trades": 6, "taker_buy_volume": 692.6, "taker_buy_quote": 153.80433}, {"ts": 1771345620000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 498.5, "quote_volume": 110.667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345680000, "open": 0.2219, "high": 0.222, "low": 0.2218, "close": 0.222, "volume": 2177.4, "quote_volume": 483.08978, "trades": 9, "taker_buy_volume": 517.2, "taker_buy_quote": 114.8184}, {"ts": 1771345740000, "open": 0.2219, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 3487.1, "quote_volume": 773.30847, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345800000, "open": 0.2217, "high": 0.2218, "low": 0.2216, "close": 0.2216, "volume": 4913.6, "quote_volume": 1089.23619, "trades": 12, "taker_buy_volume": 742.9, "taker_buy_quote": 164.75266}, {"ts": 1771345860000, "open": 0.2215, "high": 0.2215, "low": 0.2212, "close": 0.2213, "volume": 5952.3, "quote_volume": 1317.10265, "trades": 11, "taker_buy_volume": 1356.8, "taker_buy_quote": 300.27036}, {"ts": 1771345920000, "open": 0.2214, "high": 0.2215, "low": 0.2213, "close": 0.2215, "volume": 6623.0, "quote_volume": 1466.35209, "trades": 11, "taker_buy_volume": 4479.8, "taker_buy_quote": 991.96761}, {"ts": 1771345980000, "open": 0.2216, "high": 0.2226, "low": 0.2216, "close": 0.2226, "volume": 13624.7, "quote_volume": 3024.79728, "trades": 27, "taker_buy_volume": 13253.1, "taker_buy_quote": 2942.30208}, {"ts": 1771346040000, "open": 0.2227, "high": 0.2234, "low": 0.2227, "close": 0.2234, "volume": 3037.8, "quote_volume": 678.4709, "trades": 14, "taker_buy_volume": 2668.8, "taker_buy_quote": 596.08072}, {"ts": 1771346100000, "open": 0.2234, "high": 0.2235, "low": 0.2234, "close": 0.2235, "volume": 253.3, "quote_volume": 56.58938, "trades": 2, "taker_buy_volume": 21.6, "taker_buy_quote": 4.8276}, {"ts": 1771346160000, "open": 0.2236, "high": 0.2246, "low": 0.2236, "close": 0.2245, "volume": 4799.1, "quote_volume": 1076.71195, "trades": 26, "taker_buy_volume": 3201.4, "taker_buy_quote": 718.21361}, {"ts": 1771346220000, "open": 0.2246, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 626.2, "quote_volume": 140.58286, "trades": 6, "taker_buy_volume": 515.3, "taker_buy_quote": 115.6969}, {"ts": 1771346280000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2244, "volume": 3817.4, "quote_volume": 856.41974, "trades": 18, "taker_buy_volume": 1966.8, "taker_buy_quote": 441.33651}, {"ts": 1771346340000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 192.1, "quote_volume": 43.10724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346400000, "open": 0.2243, "high": 0.2243, "low": 0.2235, "close": 0.2235, "volume": 4734.8, "quote_volume": 1059.16226, "trades": 26, "taker_buy_volume": 191.3, "taker_buy_quote": 42.77468}, {"ts": 1771346460000, "open": 0.2235, "high": 0.2237, "low": 0.2235, "close": 0.2237, "volume": 130.3, "quote_volume": 29.13607, "trades": 4, "taker_buy_volume": 70.1, "taker_buy_quote": 15.68137}, {"ts": 1771346520000, "open": 0.2236, "high": 0.2238, "low": 0.2236, "close": 0.2238, "volume": 1466.4, "quote_volume": 328.02244, "trades": 4, "taker_buy_volume": 44.8, "taker_buy_quote": 10.02624}, {"ts": 1771346580000, "open": 0.2239, "high": 0.2241, "low": 0.2236, "close": 0.2236, "volume": 2786.5, "quote_volume": 623.85068, "trades": 17, "taker_buy_volume": 833.0, "taker_buy_quote": 186.63997}, {"ts": 1771346640000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 68.0, "quote_volume": 15.21392, "trades": 2, "taker_buy_volume": 68.0, "taker_buy_quote": 15.21392}, {"ts": 1771346700000, "open": 0.2236, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 562.1, "quote_volume": 125.63649, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346760000, "open": 0.2234, "high": 0.2238, "low": 0.2234, "close": 0.2238, "volume": 2339.5, "quote_volume": 523.27893, "trades": 11, "taker_buy_volume": 2147.0, "taker_buy_quote": 480.27443}, {"ts": 1771346820000, "open": 0.2236, "high": 0.2236, "low": 0.2234, "close": 0.2234, "volume": 1041.2, "quote_volume": 232.68435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346880000, "open": 0.2233, "high": 0.2233, "low": 0.2232, "close": 0.2232, "volume": 596.8, "quote_volume": 133.22675, "trades": 7, "taker_buy_volume": 69.1, "taker_buy_quote": 15.42312}, {"ts": 1771346940000, "open": 0.2233, "high": 0.2235, "low": 0.2232, "close": 0.2233, "volume": 1349.7, "quote_volume": 301.54873, "trades": 9, "taker_buy_volume": 1111.6, "taker_buy_quote": 248.40481}, {"ts": 1771347000000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 194.9, "quote_volume": 43.50168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347060000, "open": 0.2231, "high": 0.2236, "low": 0.2229, "close": 0.2235, "volume": 4430.0, "quote_volume": 989.36566, "trades": 17, "taker_buy_volume": 3735.4, "taker_buy_quote": 834.40376}, {"ts": 1771347120000, "open": 0.2234, "high": 0.2236, "low": 0.2233, "close": 0.2236, "volume": 30343.8, "quote_volume": 6779.73563, "trades": 45, "taker_buy_volume": 22660.0, "taker_buy_quote": 5063.6902}, {"ts": 1771347180000, "open": 0.2236, "high": 0.2238, "low": 0.2232, "close": 0.2235, "volume": 110709.8, "quote_volume": 24746.48722, "trades": 145, "taker_buy_volume": 86238.6, "taker_buy_quote": 19280.17384}, {"ts": 1771347240000, "open": 0.2235, "high": 0.2239, "low": 0.2232, "close": 0.2239, "volume": 40506.9, "quote_volume": 9054.12673, "trades": 69, "taker_buy_volume": 29311.5, "taker_buy_quote": 6553.35665}, {"ts": 1771347300000, "open": 0.2237, "high": 0.2244, "low": 0.2236, "close": 0.2244, "volume": 27346.2, "quote_volume": 6124.93123, "trades": 34, "taker_buy_volume": 19331.4, "taker_buy_quote": 4330.58317}, {"ts": 1771347360000, "open": 0.2243, "high": 0.2246, "low": 0.2243, "close": 0.2243, "volume": 7273.2, "quote_volume": 1632.32963, "trades": 14, "taker_buy_volume": 6229.3, "taker_buy_quote": 1398.01886}, {"ts": 1771347420000, "open": 0.2242, "high": 0.2242, "low": 0.2236, "close": 0.2238, "volume": 8125.5, "quote_volume": 1819.0136, "trades": 20, "taker_buy_volume": 3709.8, "taker_buy_quote": 830.25324}, {"ts": 1771347480000, "open": 0.2237, "high": 0.2237, "low": 0.2233, "close": 0.2233, "volume": 3981.1, "quote_volume": 889.56604, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347540000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347600000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 841.4, "quote_volume": 187.73647, "trades": 7, "taker_buy_volume": 44.9, "taker_buy_quote": 10.02168}, {"ts": 1771347660000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2233, "volume": 247.5, "quote_volume": 55.22623, "trades": 4, "taker_buy_volume": 44.9, "taker_buy_quote": 10.02617}, {"ts": 1771347720000, "open": 0.2234, "high": 0.2236, "low": 0.2234, "close": 0.2236, "volume": 459.0, "quote_volume": 102.58649, "trades": 7, "taker_buy_volume": 459.0, "taker_buy_quote": 102.58649}, {"ts": 1771347780000, "open": 0.2234, "high": 0.2235, "low": 0.2231, "close": 0.2231, "volume": 5724.7, "quote_volume": 1277.89978, "trades": 21, "taker_buy_volume": 44.8, "taker_buy_quote": 10.0128}, {"ts": 1771347840000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 276.3, "quote_volume": 61.77619, "trades": 3, "taker_buy_volume": 276.3, "taker_buy_quote": 61.77619}, {"ts": 1771347900000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 110.2, "quote_volume": 24.61868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347960000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348020000, "open": 0.2235, "high": 0.2238, "low": 0.2235, "close": 0.2238, "volume": 335.6, "quote_volume": 75.06476, "trades": 7, "taker_buy_volume": 335.6, "taker_buy_quote": 75.06476}, {"ts": 1771348080000, "open": 0.2237, "high": 0.2238, "low": 0.2236, "close": 0.2238, "volume": 1699.3, "quote_volume": 380.11869, "trades": 6, "taker_buy_volume": 670.2, "taker_buy_quote": 149.99076}, {"ts": 1771348140000, "open": 0.2237, "high": 0.2237, "low": 0.2234, "close": 0.2234, "volume": 1339.4, "quote_volume": 299.40906, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348200000, "open": 0.2233, "high": 0.2233, "low": 0.222, "close": 0.2222, "volume": 4007.5, "quote_volume": 893.74787, "trades": 33, "taker_buy_volume": 124.0, "taker_buy_quote": 27.54214}, {"ts": 1771348260000, "open": 0.2222, "high": 0.2222, "low": 0.2218, "close": 0.2218, "volume": 474.1, "quote_volume": 105.25063, "trades": 9, "taker_buy_volume": 27.7, "taker_buy_quote": 6.15494}, {"ts": 1771348320000, "open": 0.2217, "high": 0.2218, "low": 0.2215, "close": 0.2215, "volume": 767.7, "quote_volume": 170.16024, "trades": 11, "taker_buy_volume": 447.0, "taker_buy_quote": 99.09438}, {"ts": 1771348380000, "open": 0.2217, "high": 0.2225, "low": 0.2217, "close": 0.2221, "volume": 13194.9, "quote_volume": 2929.02907, "trades": 28, "taker_buy_volume": 6589.2, "taker_buy_quote": 1462.5109}, {"ts": 1771348440000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348500000, "open": 0.2225, "high": 0.2228, "low": 0.2225, "close": 0.2227, "volume": 22575.9, "quote_volume": 5025.7666, "trades": 19, "taker_buy_volume": 5454.6, "taker_buy_quote": 1214.39424}, {"ts": 1771348560000, "open": 0.2228, "high": 0.2231, "low": 0.2227, "close": 0.2227, "volume": 3999.8, "quote_volume": 891.66523, "trades": 18, "taker_buy_volume": 2868.2, "taker_buy_quote": 639.56875}, {"ts": 1771348620000, "open": 0.2228, "high": 0.223, "low": 0.2228, "close": 0.223, "volume": 764.9, "quote_volume": 170.46442, "trades": 4, "taker_buy_volume": 764.9, "taker_buy_quote": 170.46442}, {"ts": 1771348680000, "open": 0.223, "high": 0.2231, "low": 0.2229, "close": 0.2231, "volume": 1526.3, "quote_volume": 340.38743, "trades": 10, "taker_buy_volume": 505.0, "taker_buy_quote": 112.65652}, {"ts": 1771348740000, "open": 0.2231, "high": 0.2231, "low": 0.2229, "close": 0.2229, "volume": 561.4, "quote_volume": 125.18946, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 59.5677}, {"ts": 1771348800000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 75.0, "quote_volume": 16.71, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348860000, "open": 0.223, "high": 0.2231, "low": 0.223, "close": 0.2231, "volume": 89.8, "quote_volume": 20.02989, "trades": 4, "taker_buy_volume": 89.8, "taker_buy_quote": 20.02989}, {"ts": 1771348920000, "open": 0.223, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 397.7, "quote_volume": 88.64993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348980000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 239.1, "quote_volume": 53.27148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349040000, "open": 0.2227, "high": 0.2227, "low": 0.2225, "close": 0.2226, "volume": 2707.6, "quote_volume": 602.51898, "trades": 11, "taker_buy_volume": 135.6, "taker_buy_quote": 30.18456}, {"ts": 1771349100000, "open": 0.2227, "high": 0.2231, "low": 0.2227, "close": 0.2231, "volume": 654.8, "quote_volume": 145.92789, "trades": 9, "taker_buy_volume": 654.8, "taker_buy_quote": 145.92789}, {"ts": 1771349160000, "open": 0.2231, "high": 0.2231, "low": 0.2228, "close": 0.2229, "volume": 9588.4, "quote_volume": 2137.37525, "trades": 14, "taker_buy_volume": 469.9, "taker_buy_quote": 104.74071}, {"ts": 1771349220000, "open": 0.2229, "high": 0.2229, "low": 0.2227, "close": 0.2229, "volume": 3676.4, "quote_volume": 819.349, "trades": 11, "taker_buy_volume": 2154.7, "taker_buy_quote": 480.23565}, {"ts": 1771349280000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349340000, "open": 0.2229, "high": 0.2232, "low": 0.2229, "close": 0.2231, "volume": 13512.0, "quote_volume": 3013.80936, "trades": 25, "taker_buy_volume": 9877.5, "taker_buy_quote": 2202.95241}, {"ts": 1771349400000, "open": 0.223, "high": 0.2232, "low": 0.2229, "close": 0.2231, "volume": 11648.3, "quote_volume": 2597.36077, "trades": 18, "taker_buy_volume": 3112.8, "taker_buy_quote": 694.55418}, {"ts": 1771349460000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349520000, "open": 0.223, "high": 0.223, "low": 0.2225, "close": 0.2225, "volume": 4287.3, "quote_volume": 955.07068, "trades": 16, "taker_buy_volume": 856.7, "taker_buy_quote": 190.82332}, {"ts": 1771349580000, "open": 0.2226, "high": 0.223, "low": 0.2226, "close": 0.223, "volume": 1242.4, "quote_volume": 276.61444, "trades": 7, "taker_buy_volume": 208.0, "taker_buy_quote": 46.357}, {"ts": 1771349640000, "open": 0.2228, "high": 0.2228, "low": 0.2224, "close": 0.2226, "volume": 4294.2, "quote_volume": 956.67495, "trades": 11, "taker_buy_volume": 90.2, "taker_buy_quote": 20.07401}, {"ts": 1771349700000, "open": 0.2227, "high": 0.2228, "low": 0.2227, "close": 0.2228, "volume": 90.0, "quote_volume": 20.0475, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 20.0475}, {"ts": 1771349760000, "open": 0.2227, "high": 0.2229, "low": 0.2227, "close": 0.2229, "volume": 180.2, "quote_volume": 40.13954, "trades": 3, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0305}, {"ts": 1771349820000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 293.7, "quote_volume": 65.4951, "trades": 3, "taker_buy_volume": 293.7, "taker_buy_quote": 65.4951}, {"ts": 1771349880000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 338.6, "quote_volume": 75.54166, "trades": 4, "taker_buy_volume": 44.9, "taker_buy_quote": 10.01719}, {"ts": 1771349940000, "open": 0.2229, "high": 0.2229, "low": 0.2227, "close": 0.2227, "volume": 1616.1, "quote_volume": 360.0538, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350000000, "open": 0.2226, "high": 0.2226, "low": 0.2223, "close": 0.2223, "volume": 651.0, "quote_volume": 144.81951, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350060000, "open": 0.2222, "high": 0.2222, "low": 0.222, "close": 0.222, "volume": 3269.4, "quote_volume": 725.85037, "trades": 10, "taker_buy_volume": 2905.3, "taker_buy_quote": 644.9766}, {"ts": 1771350120000, "open": 0.2219, "high": 0.2219, "low": 0.2218, "close": 0.2219, "volume": 2815.7, "quote_volume": 624.78815, "trades": 6, "taker_buy_volume": 2480.5, "taker_buy_quote": 550.42295}, {"ts": 1771350180000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 71.9, "quote_volume": 15.94023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350240000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 452.1, "quote_volume": 100.18536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350300000, "open": 0.2215, "high": 0.2215, "low": 0.2212, "close": 0.2212, "volume": 3488.6, "quote_volume": 771.91179, "trades": 15, "taker_buy_volume": 1228.5, "taker_buy_quote": 271.7442}, {"ts": 1771350360000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 250.5, "quote_volume": 55.4607, "trades": 2, "taker_buy_volume": 45.3, "taker_buy_quote": 10.02942}, {"ts": 1771350420000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 417.1, "quote_volume": 92.42484, "trades": 3, "taker_buy_volume": 417.1, "taker_buy_quote": 92.42484}, {"ts": 1771350480000, "open": 0.2217, "high": 0.2219, "low": 0.2216, "close": 0.2219, "volume": 2420.1, "quote_volume": 536.8312, "trades": 12, "taker_buy_volume": 2034.0, "taker_buy_quote": 451.23735}, {"ts": 1771350540000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350600000, "open": 0.222, "high": 0.2222, "low": 0.222, "close": 0.2222, "volume": 135.3, "quote_volume": 30.05013, "trades": 4, "taker_buy_volume": 135.3, "taker_buy_quote": 30.05013}, {"ts": 1771350660000, "open": 0.2223, "high": 0.2224, "low": 0.2222, "close": 0.2222, "volume": 636.5, "quote_volume": 141.44383, "trades": 5, "taker_buy_volume": 90.2, "taker_buy_quote": 20.05597}, {"ts": 1771350720000, "open": 0.2221, "high": 0.2221, "low": 0.2219, "close": 0.2219, "volume": 1045.2, "quote_volume": 232.05052, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350780000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350840000, "open": 0.2218, "high": 0.2221, "low": 0.2218, "close": 0.2221, "volume": 358.3, "quote_volume": 79.49354, "trades": 7, "taker_buy_volume": 90.4, "taker_buy_quote": 20.07332}, {"ts": 1771350900000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350960000, "open": 0.2221, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 550.3, "quote_volume": 122.22614, "trades": 3, "taker_buy_volume": 550.3, "taker_buy_quote": 122.22614}, {"ts": 1771351020000, "open": 0.2223, "high": 0.2226, "low": 0.2223, "close": 0.2226, "volume": 180.2, "quote_volume": 40.08547, "trades": 5, "taker_buy_volume": 180.2, "taker_buy_quote": 40.08547}, {"ts": 1771351080000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 45.0, "quote_volume": 10.0215, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0215}, {"ts": 1771351140000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 398.0, "quote_volume": 88.5948, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351200000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 332.8, "quote_volume": 74.048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351260000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351320000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351380000, "open": 0.2224, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 116.6, "quote_volume": 25.93634, "trades": 3, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0125}, {"ts": 1771351440000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 68.0, "quote_volume": 15.1368, "trades": 2, "taker_buy_volume": 68.0, "taker_buy_quote": 15.1368}, {"ts": 1771351500000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 624.0, "quote_volume": 138.9024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351560000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351620000, "open": 0.2227, "high": 0.2227, "low": 0.2226, "close": 0.2226, "volume": 493.0, "quote_volume": 109.74884, "trades": 5, "taker_buy_volume": 70.4, "taker_buy_quote": 15.67808}, {"ts": 1771351680000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 45.0, "quote_volume": 10.0215, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0215}, {"ts": 1771351740000, "open": 0.2228, "high": 0.2229, "low": 0.2228, "close": 0.2229, "volume": 90.0, "quote_volume": 20.0565, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 20.0565}, {"ts": 1771351800000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 45.0, "quote_volume": 10.035, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 10.035}, {"ts": 1771351860000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 321.7, "quote_volume": 71.70693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351920000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351980000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 22.6, "quote_volume": 5.0398, "trades": 1, "taker_buy_volume": 22.6, "taker_buy_quote": 5.0398}, {"ts": 1771352040000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 1158.9, "quote_volume": 258.55059, "trades": 2, "taker_buy_volume": 1158.9, "taker_buy_quote": 258.55059}, {"ts": 1771352100000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352160000, "open": 0.2232, "high": 0.2234, "low": 0.2232, "close": 0.2234, "volume": 2920.4, "quote_volume": 652.40059, "trades": 12, "taker_buy_volume": 1889.4, "taker_buy_quote": 422.07519}, {"ts": 1771352220000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 558.2, "quote_volume": 124.59024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352280000, "open": 0.2232, "high": 0.2232, "low": 0.2229, "close": 0.2229, "volume": 1722.2, "quote_volume": 384.05958, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352340000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352400000, "open": 0.2232, "high": 0.2241, "low": 0.2232, "close": 0.224, "volume": 5883.1, "quote_volume": 1317.06714, "trades": 22, "taker_buy_volume": 1713.6, "taker_buy_quote": 383.62882}, {"ts": 1771352460000, "open": 0.2242, "high": 0.2244, "low": 0.2242, "close": 0.2243, "volume": 3176.5, "quote_volume": 712.68, "trades": 14, "taker_buy_volume": 1248.0, "taker_buy_quote": 280.03779}, {"ts": 1771352520000, "open": 0.2245, "high": 0.2252, "low": 0.2245, "close": 0.2251, "volume": 11759.6, "quote_volume": 2644.06157, "trades": 40, "taker_buy_volume": 3761.2, "taker_buy_quote": 845.64183}, {"ts": 1771352580000, "open": 0.225, "high": 0.225, "low": 0.2245, "close": 0.2246, "volume": 3229.0, "quote_volume": 725.95862, "trades": 16, "taker_buy_volume": 1113.9, "taker_buy_quote": 250.6275}, {"ts": 1771352640000, "open": 0.2248, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 133.8, "quote_volume": 30.09162, "trades": 3, "taker_buy_volume": 133.8, "taker_buy_quote": 30.09162}, {"ts": 1771352700000, "open": 0.2249, "high": 0.225, "low": 0.2249, "close": 0.225, "volume": 811.1, "quote_volume": 182.44535, "trades": 13, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0125}, {"ts": 1771352760000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 69.0, "quote_volume": 15.5319, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 15.5319}, {"ts": 1771352820000, "open": 0.2251, "high": 0.2254, "low": 0.2251, "close": 0.2253, "volume": 8641.1, "quote_volume": 1946.53918, "trades": 13, "taker_buy_volume": 1932.6, "taker_buy_quote": 435.52617}, {"ts": 1771352880000, "open": 0.2253, "high": 0.2254, "low": 0.2252, "close": 0.2253, "volume": 8689.1, "quote_volume": 1957.64808, "trades": 9, "taker_buy_volume": 960.1, "taker_buy_quote": 216.40654}, {"ts": 1771352940000, "open": 0.2254, "high": 0.2255, "low": 0.2253, "close": 0.2254, "volume": 11359.7, "quote_volume": 2560.16689, "trades": 17, "taker_buy_volume": 4961.3, "taker_buy_quote": 1118.39285}, {"ts": 1771353000000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 522.9, "quote_volume": 117.86166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353060000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 1314.7, "quote_volume": 296.46929, "trades": 3, "taker_buy_volume": 44.4, "taker_buy_quote": 10.01664}, {"ts": 1771353120000, "open": 0.2257, "high": 0.2259, "low": 0.2257, "close": 0.2257, "volume": 6222.8, "quote_volume": 1404.89923, "trades": 15, "taker_buy_volume": 3512.5, "taker_buy_quote": 793.12296}, {"ts": 1771353180000, "open": 0.2259, "high": 0.2263, "low": 0.2258, "close": 0.2262, "volume": 8571.7, "quote_volume": 1936.94127, "trades": 19, "taker_buy_volume": 3520.4, "taker_buy_quote": 795.63743}, {"ts": 1771353240000, "open": 0.2264, "high": 0.2266, "low": 0.2261, "close": 0.2261, "volume": 8121.2, "quote_volume": 1838.4549, "trades": 25, "taker_buy_volume": 3994.0, "taker_buy_quote": 904.3406}, {"ts": 1771353300000, "open": 0.226, "high": 0.226, "low": 0.2257, "close": 0.2257, "volume": 745.5, "quote_volume": 168.39698, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353360000, "open": 0.2256, "high": 0.2263, "low": 0.2256, "close": 0.2263, "volume": 2029.0, "quote_volume": 458.46508, "trades": 15, "taker_buy_volume": 696.5, "taker_buy_quote": 157.34634}, {"ts": 1771353420000, "open": 0.2262, "high": 0.2263, "low": 0.2261, "close": 0.2263, "volume": 4796.5, "quote_volume": 1084.91293, "trades": 6, "taker_buy_volume": 826.8, "taker_buy_quote": 187.10484}, {"ts": 1771353480000, "open": 0.2261, "high": 0.2261, "low": 0.2258, "close": 0.2258, "volume": 10103.1, "quote_volume": 2281.66535, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353540000, "open": 0.2261, "high": 0.2265, "low": 0.2261, "close": 0.2263, "volume": 7817.6, "quote_volume": 1769.36193, "trades": 11, "taker_buy_volume": 6703.7, "taker_buy_quote": 1517.28636}, {"ts": 1771353600000, "open": 0.2266, "high": 0.2272, "low": 0.2266, "close": 0.227, "volume": 6285.6, "quote_volume": 1426.0054, "trades": 38, "taker_buy_volume": 1545.7, "taker_buy_quote": 351.01831}, {"ts": 1771353660000, "open": 0.2272, "high": 0.2275, "low": 0.2271, "close": 0.2271, "volume": 6946.9, "quote_volume": 1578.77856, "trades": 28, "taker_buy_volume": 1614.1, "taker_buy_quote": 367.03294}, {"ts": 1771353720000, "open": 0.227, "high": 0.227, "low": 0.2266, "close": 0.2269, "volume": 2343.0, "quote_volume": 531.35811, "trades": 12, "taker_buy_volume": 1113.9, "taker_buy_quote": 252.74391}, {"ts": 1771353780000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 1287.0, "quote_volume": 292.12757, "trades": 5, "taker_buy_volume": 272.7, "taker_buy_quote": 61.9029}, {"ts": 1771353840000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353900000, "open": 0.2269, "high": 0.2269, "low": 0.2267, "close": 0.2267, "volume": 745.3, "quote_volume": 169.02958, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353960000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 1550.3, "quote_volume": 351.3024, "trades": 11, "taker_buy_volume": 1281.8, "taker_buy_quote": 290.4603}, {"ts": 1771354020000, "open": 0.2268, "high": 0.2268, "low": 0.2267, "close": 0.2268, "volume": 1508.7, "quote_volume": 342.14141, "trades": 14, "taker_buy_volume": 1191.2, "taker_buy_quote": 270.16416}, {"ts": 1771354080000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354140000, "open": 0.2266, "high": 0.2269, "low": 0.2266, "close": 0.2269, "volume": 1309.0, "quote_volume": 296.75971, "trades": 8, "taker_buy_volume": 171.7, "taker_buy_quote": 38.94598}, {"ts": 1771354200000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 1765.6, "quote_volume": 400.51316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354260000, "open": 0.227, "high": 0.2271, "low": 0.227, "close": 0.2271, "volume": 88.4, "quote_volume": 20.07122, "trades": 3, "taker_buy_volume": 88.4, "taker_buy_quote": 20.07122}, {"ts": 1771354320000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 88.2, "quote_volume": 20.04345, "trades": 2, "taker_buy_volume": 88.2, "taker_buy_quote": 20.04345}, {"ts": 1771354380000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 795.0, "quote_volume": 180.783, "trades": 2, "taker_buy_volume": 44.1, "taker_buy_quote": 10.02834}, {"ts": 1771354440000, "open": 0.2275, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 3998.1, "quote_volume": 909.42707, "trades": 10, "taker_buy_volume": 1841.1, "taker_buy_quote": 418.85025}, {"ts": 1771354500000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 2095.3, "quote_volume": 476.26169, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354560000, "open": 0.2275, "high": 0.2277, "low": 0.2275, "close": 0.2276, "volume": 3398.1, "quote_volume": 773.2987, "trades": 10, "taker_buy_volume": 2363.0, "taker_buy_quote": 537.70755}, {"ts": 1771354620000, "open": 0.2276, "high": 0.2279, "low": 0.2276, "close": 0.2279, "volume": 1368.4, "quote_volume": 311.48694, "trades": 5, "taker_buy_volume": 1368.4, "taker_buy_quote": 311.48694}, {"ts": 1771354680000, "open": 0.2277, "high": 0.2277, "low": 0.2275, "close": 0.2275, "volume": 1075.4, "quote_volume": 244.79261, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354740000, "open": 0.2274, "high": 0.2274, "low": 0.2273, "close": 0.2273, "volume": 2515.7, "quote_volume": 572.01632, "trades": 8, "taker_buy_volume": 1187.4, "taker_buy_quote": 270.00741}, {"ts": 1771354800000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354860000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 92.1, "quote_volume": 20.93433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354920000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 44.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 10.01}, {"ts": 1771354980000, "open": 0.2274, "high": 0.2274, "low": 0.2272, "close": 0.2272, "volume": 1199.6, "quote_volume": 272.69708, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355040000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355100000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355160000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 1385.6, "quote_volume": 314.76316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 899.8, "quote_volume": 204.2546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355280000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 660.3, "quote_volume": 149.82207, "trades": 3, "taker_buy_volume": 228.5, "taker_buy_quote": 51.84665}, {"ts": 1771355340000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355400000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 636.0, "quote_volume": 144.32109, "trades": 5, "taker_buy_volume": 126.9, "taker_buy_quote": 28.8063}, {"ts": 1771355460000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355520000, "open": 0.2268, "high": 0.2271, "low": 0.2268, "close": 0.2271, "volume": 3185.6, "quote_volume": 722.90039, "trades": 10, "taker_buy_volume": 3050.9, "taker_buy_quote": 692.35043}, {"ts": 1771355580000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 740.8, "quote_volume": 168.08752, "trades": 3, "taker_buy_volume": 504.6, "taker_buy_quote": 114.49374}, {"ts": 1771355640000, "open": 0.227, "high": 0.2276, "low": 0.227, "close": 0.2276, "volume": 4635.9, "quote_volume": 1054.05337, "trades": 11, "taker_buy_volume": 4635.9, "taker_buy_quote": 1054.05337}, {"ts": 1771355700000, "open": 0.2275, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 2272.5, "quote_volume": 516.93499, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 383.31475}, {"ts": 1771355760000, "open": 0.2274, "high": 0.2289, "low": 0.2271, "close": 0.228, "volume": 37167.6, "quote_volume": 8476.54178, "trades": 82, "taker_buy_volume": 26339.2, "taker_buy_quote": 6005.33945}, {"ts": 1771355820000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355880000, "open": 0.228, "high": 0.2282, "low": 0.228, "close": 0.2282, "volume": 5205.6, "quote_volume": 1187.87266, "trades": 8, "taker_buy_volume": 5054.7, "taker_buy_quote": 1153.46746}, {"ts": 1771355940000, "open": 0.228, "high": 0.228, "low": 0.2279, "close": 0.2279, "volume": 336.6, "quote_volume": 76.72085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356000000, "open": 0.228, "high": 0.2281, "low": 0.2278, "close": 0.2281, "volume": 1847.1, "quote_volume": 420.98668, "trades": 12, "taker_buy_volume": 88.0, "taker_buy_quote": 20.0684}, {"ts": 1771356060000, "open": 0.2282, "high": 0.2285, "low": 0.2282, "close": 0.2282, "volume": 1329.2, "quote_volume": 303.59506, "trades": 18, "taker_buy_volume": 323.9, "taker_buy_quote": 73.98478}, {"ts": 1771356120000, "open": 0.2281, "high": 0.2281, "low": 0.2275, "close": 0.2276, "volume": 8145.3, "quote_volume": 1855.23295, "trades": 16, "taker_buy_volume": 70.1, "taker_buy_quote": 15.95476}, {"ts": 1771356180000, "open": 0.2274, "high": 0.2274, "low": 0.2269, "close": 0.227, "volume": 17766.3, "quote_volume": 4034.70559, "trades": 31, "taker_buy_volume": 13702.3, "taker_buy_quote": 3111.56124}, {"ts": 1771356240000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 44.1, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 10.01952}, {"ts": 1771356300000, "open": 0.2271, "high": 0.2272, "low": 0.227, "close": 0.2272, "volume": 16432.4, "quote_volume": 3731.93022, "trades": 22, "taker_buy_volume": 11866.1, "taker_buy_quote": 2694.93636}, {"ts": 1771356360000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356420000, "open": 0.2271, "high": 0.2271, "low": 0.2269, "close": 0.2269, "volume": 1761.9, "quote_volume": 400.00475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356480000, "open": 0.2269, "high": 0.227, "low": 0.2266, "close": 0.2267, "volume": 2331.2, "quote_volume": 528.86831, "trades": 11, "taker_buy_volume": 1861.6, "taker_buy_quote": 422.4188}, {"ts": 1771356540000, "open": 0.2266, "high": 0.2266, "low": 0.2262, "close": 0.2264, "volume": 6059.9, "quote_volume": 1371.48445, "trades": 17, "taker_buy_volume": 1180.8, "taker_buy_quote": 267.1192}, {"ts": 1771356600000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 259.8, "quote_volume": 58.752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356660000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 2504.0, "quote_volume": 566.64572, "trades": 11, "taker_buy_volume": 2504.0, "taker_buy_quote": 566.64572}, {"ts": 1771356720000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 404.6, "quote_volume": 91.48706, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356780000, "open": 0.2261, "high": 0.2264, "low": 0.2261, "close": 0.2264, "volume": 2825.2, "quote_volume": 638.89391, "trades": 6, "taker_buy_volume": 2825.2, "taker_buy_quote": 638.89391}, {"ts": 1771356840000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 74.8, "quote_volume": 16.9422, "trades": 2, "taker_buy_volume": 74.8, "taker_buy_quote": 16.9422}, {"ts": 1771356900000, "open": 0.2264, "high": 0.2264, "low": 0.2262, "close": 0.2262, "volume": 772.5, "quote_volume": 174.8585, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356960000, "open": 0.2261, "high": 0.2262, "low": 0.2261, "close": 0.2262, "volume": 263.1, "quote_volume": 59.49134, "trades": 3, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02066}, {"ts": 1771357020000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357080000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 354.2, "quote_volume": 80.05618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357140000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 3000.0, "quote_volume": 678.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357200000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 382.4, "quote_volume": 86.39426, "trades": 4, "taker_buy_volume": 101.0, "taker_buy_quote": 22.826}, {"ts": 1771357260000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.2261, "volume": 3535.4, "quote_volume": 799.00483, "trades": 4, "taker_buy_volume": 3535.4, "taker_buy_quote": 799.00483}, {"ts": 1771357320000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357380000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357440000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 44.3, "quote_volume": 10.02066, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02066}, {"ts": 1771357500000, "open": 0.2263, "high": 0.2265, "low": 0.2263, "close": 0.2265, "volume": 388.7, "quote_volume": 88.02726, "trades": 5, "taker_buy_volume": 132.9, "taker_buy_quote": 30.08856}, {"ts": 1771357560000, "open": 0.2266, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 1678.8, "quote_volume": 380.3603, "trades": 7, "taker_buy_volume": 795.3, "taker_buy_quote": 180.21498}, {"ts": 1771357620000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 1102.0, "quote_volume": 249.3054, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357680000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357740000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 596.7, "quote_volume": 134.97354, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357800000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357860000, "open": 0.2261, "high": 0.2261, "low": 0.2259, "close": 0.2259, "volume": 574.2, "quote_volume": 129.76622, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357920000, "open": 0.226, "high": 0.226, "low": 0.2257, "close": 0.2257, "volume": 5163.3, "quote_volume": 1166.45453, "trades": 14, "taker_buy_volume": 133.2, "taker_buy_quote": 30.07656}, {"ts": 1771357980000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 44.4, "quote_volume": 10.0344, "trades": 2, "taker_buy_volume": 44.4, "taker_buy_quote": 10.0344}, {"ts": 1771358040000, "open": 0.226, "high": 0.2262, "low": 0.226, "close": 0.2262, "volume": 716.6, "quote_volume": 161.9649, "trades": 3, "taker_buy_volume": 716.6, "taker_buy_quote": 161.9649}, {"ts": 1771358100000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 218.0, "quote_volume": 49.2866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358160000, "open": 0.2261, "high": 0.2263, "low": 0.2261, "close": 0.2263, "volume": 289.5, "quote_volume": 65.48039, "trades": 7, "taker_buy_volume": 122.2, "taker_buy_quote": 27.65386}, {"ts": 1771358220000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358280000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358340000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 236.2, "quote_volume": 53.42844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358400000, "open": 0.2261, "high": 0.2262, "low": 0.2261, "close": 0.2262, "volume": 278.0, "quote_volume": 62.86023, "trades": 3, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02066}, {"ts": 1771358460000, "open": 0.2263, "high": 0.2267, "low": 0.2263, "close": 0.2267, "volume": 3668.7, "quote_volume": 830.88672, "trades": 19, "taker_buy_volume": 2993.8, "taker_buy_quote": 678.02187}, {"ts": 1771358520000, "open": 0.2266, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 3219.9, "quote_volume": 729.52878, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358580000, "open": 0.2263, "high": 0.2263, "low": 0.226, "close": 0.226, "volume": 966.5, "quote_volume": 218.57804, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358640000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 47.7, "quote_volume": 10.78497, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.78497}, {"ts": 1771358700000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 388.7, "quote_volume": 87.8895, "trades": 3, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02066}, {"ts": 1771358760000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 157.3, "quote_volume": 35.5498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358820000, "open": 0.2259, "high": 0.2259, "low": 0.2258, "close": 0.2259, "volume": 432.2, "quote_volume": 97.62515, "trades": 5, "taker_buy_volume": 227.8, "taker_buy_quote": 51.46002}, {"ts": 1771358880000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 497.6, "quote_volume": 112.42417, "trades": 4, "taker_buy_volume": 163.3, "taker_buy_quote": 36.9058}, {"ts": 1771358940000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 357.8, "quote_volume": 80.82702, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359000000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 2609.7, "quote_volume": 589.53123, "trades": 5, "taker_buy_volume": 2609.7, "taker_buy_quote": 589.53123}, {"ts": 1771359060000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 2013.5, "quote_volume": 455.08164, "trades": 7, "taker_buy_volume": 551.4, "taker_buy_quote": 124.62083}, {"ts": 1771359120000, "open": 0.2259, "high": 0.2259, "low": 0.225, "close": 0.2253, "volume": 15026.0, "quote_volume": 3386.02278, "trades": 46, "taker_buy_volume": 4076.3, "taker_buy_quote": 918.28615}, {"ts": 1771359180000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 77.3, "quote_volume": 17.40796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359240000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 231.4, "quote_volume": 52.10217, "trades": 4, "taker_buy_volume": 140.3, "taker_buy_quote": 31.59556}, {"ts": 1771359300000, "open": 0.2251, "high": 0.2255, "low": 0.2249, "close": 0.2253, "volume": 53544.4, "quote_volume": 12058.8512, "trades": 68, "taker_buy_volume": 46660.5, "taker_buy_quote": 10509.68985}, {"ts": 1771359360000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 2683.4, "quote_volume": 604.83836, "trades": 3, "taker_buy_volume": 2683.4, "taker_buy_quote": 604.83836}, {"ts": 1771359420000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359480000, "open": 0.2253, "high": 0.2253, "low": 0.2252, "close": 0.2252, "volume": 348.9, "quote_volume": 78.58092, "trades": 3, "taker_buy_volume": 86.4, "taker_buy_quote": 19.46592}, {"ts": 1771359540000, "open": 0.2252, "high": 0.2252, "low": 0.2247, "close": 0.2247, "volume": 3943.1, "quote_volume": 887.21789, "trades": 22, "taker_buy_volume": 524.0, "taker_buy_quote": 118.0048}, {"ts": 1771359600000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 70.3, "quote_volume": 15.79641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359660000, "open": 0.2246, "high": 0.2249, "low": 0.2245, "close": 0.2249, "volume": 1370.9, "quote_volume": 307.94906, "trades": 23, "taker_buy_volume": 895.1, "taker_buy_quote": 201.11192}, {"ts": 1771359720000, "open": 0.2249, "high": 0.2249, "low": 0.2245, "close": 0.2245, "volume": 767.5, "quote_volume": 172.40394, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359780000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 510.5, "quote_volume": 114.70935, "trades": 2, "taker_buy_volume": 510.5, "taker_buy_quote": 114.70935}, {"ts": 1771359840000, "open": 0.2244, "high": 0.2245, "low": 0.2244, "close": 0.2245, "volume": 2415.7, "quote_volume": 542.29134, "trades": 12, "taker_buy_volume": 2250.2, "taker_buy_quote": 505.15314}, {"ts": 1771359900000, "open": 0.2245, "high": 0.2249, "low": 0.2245, "close": 0.2249, "volume": 689.0, "quote_volume": 154.7251, "trades": 9, "taker_buy_volume": 689.0, "taker_buy_quote": 154.7251}, {"ts": 1771359960000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360020000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 853.9, "quote_volume": 191.95672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360080000, "open": 0.225, "high": 0.2252, "low": 0.225, "close": 0.2252, "volume": 8500.5, "quote_volume": 1913.14797, "trades": 25, "taker_buy_volume": 8272.0, "taker_buy_quote": 1861.68977}, {"ts": 1771360140000, "open": 0.2253, "high": 0.2253, "low": 0.2251, "close": 0.2251, "volume": 1484.2, "quote_volume": 334.30531, "trades": 8, "taker_buy_volume": 44.5, "taker_buy_quote": 10.02585}, {"ts": 1771360200000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 430.1, "quote_volume": 96.7725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360260000, "open": 0.225, "high": 0.225, "low": 0.2243, "close": 0.2243, "volume": 1310.2, "quote_volume": 294.32885, "trades": 21, "taker_buy_volume": 92.9, "taker_buy_quote": 20.9025}, {"ts": 1771360320000, "open": 0.2242, "high": 0.2246, "low": 0.2241, "close": 0.2246, "volume": 5277.3, "quote_volume": 1182.75853, "trades": 9, "taker_buy_volume": 222.6, "taker_buy_quote": 49.9915}, {"ts": 1771360380000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360440000, "open": 0.2247, "high": 0.2249, "low": 0.2247, "close": 0.2249, "volume": 226.3, "quote_volume": 50.87331, "trades": 7, "taker_buy_volume": 174.7, "taker_buy_quote": 39.26847}, {"ts": 1771360500000, "open": 0.2249, "high": 0.2249, "low": 0.2246, "close": 0.2246, "volume": 3684.0, "quote_volume": 827.85251, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360560000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 316.3, "quote_volume": 71.04098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360620000, "open": 0.2245, "high": 0.2245, "low": 0.2241, "close": 0.2241, "volume": 5000.3, "quote_volume": 1121.18011, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360680000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 190.4, "quote_volume": 42.6496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360740000, "open": 0.224, "high": 0.2246, "low": 0.224, "close": 0.2246, "volume": 3948.2, "quote_volume": 886.30802, "trades": 12, "taker_buy_volume": 3925.6, "taker_buy_quote": 881.23658}, {"ts": 1771360800000, "open": 0.2247, "high": 0.2249, "low": 0.2247, "close": 0.2249, "volume": 989.4, "quote_volume": 222.3541, "trades": 6, "taker_buy_volume": 989.4, "taker_buy_quote": 222.3541}, {"ts": 1771360860000, "open": 0.2249, "high": 0.2251, "low": 0.2249, "close": 0.2251, "volume": 256.4, "quote_volume": 57.69178, "trades": 5, "taker_buy_volume": 174.1, "taker_buy_quote": 39.17695}, {"ts": 1771360920000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 574.2, "quote_volume": 129.30984, "trades": 2, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0214}, {"ts": 1771360980000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 144.2, "quote_volume": 32.48826, "trades": 2, "taker_buy_volume": 144.2, "taker_buy_quote": 32.48826}, {"ts": 1771361040000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 3097.4, "quote_volume": 697.27048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361100000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 1195.9, "quote_volume": 269.19709, "trades": 2, "taker_buy_volume": 1195.9, "taker_buy_quote": 269.19709}, {"ts": 1771361160000, "open": 0.2252, "high": 0.2254, "low": 0.2252, "close": 0.2254, "volume": 1314.6, "quote_volume": 296.29749, "trades": 6, "taker_buy_volume": 133.5, "taker_buy_quote": 30.07755}, {"ts": 1771361220000, "open": 0.2254, "high": 0.2254, "low": 0.225, "close": 0.225, "volume": 691.0, "quote_volume": 155.58152, "trades": 8, "taker_buy_volume": 33.5, "taker_buy_quote": 7.5509}, {"ts": 1771361280000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 122.0, "quote_volume": 27.4622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361340000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361400000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2252, "volume": 805.6, "quote_volume": 181.42557, "trades": 5, "taker_buy_volume": 89.0, "taker_buy_quote": 20.04725}, {"ts": 1771361460000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2253, "volume": 66.9, "quote_volume": 15.07033, "trades": 3, "taker_buy_volume": 66.9, "taker_buy_quote": 15.07033}, {"ts": 1771361520000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361580000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361640000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 2600.3, "quote_volume": 586.3372, "trades": 8, "taker_buy_volume": 2340.3, "taker_buy_quote": 527.7332}, {"ts": 1771361700000, "open": 0.2256, "high": 0.2261, "low": 0.2254, "close": 0.2261, "volume": 29738.0, "quote_volume": 6716.10157, "trades": 97, "taker_buy_volume": 23419.8, "taker_buy_quote": 5289.54167}, {"ts": 1771361760000, "open": 0.2261, "high": 0.2265, "low": 0.2261, "close": 0.2264, "volume": 6627.9, "quote_volume": 1500.32661, "trades": 13, "taker_buy_volume": 1105.4, "taker_buy_quote": 249.97524}, {"ts": 1771361820000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 1389.6, "quote_volume": 314.44949, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361880000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 1040.0, "quote_volume": 235.144, "trades": 3, "taker_buy_volume": 928.2, "taker_buy_quote": 209.86602}, {"ts": 1771361940000, "open": 0.226, "high": 0.226, "low": 0.2257, "close": 0.2257, "volume": 7761.9, "quote_volume": 1753.49655, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362000000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 2662.7, "quote_volume": 601.50393, "trades": 6, "taker_buy_volume": 1679.0, "taker_buy_quote": 379.2861}, {"ts": 1771362060000, "open": 0.226, "high": 0.2261, "low": 0.2257, "close": 0.2258, "volume": 5140.6, "quote_volume": 1161.60418, "trades": 25, "taker_buy_volume": 2457.0, "taker_buy_quote": 555.28859}, {"ts": 1771362120000, "open": 0.2256, "high": 0.2256, "low": 0.2255, "close": 0.2255, "volume": 128.1, "quote_volume": 28.89616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362180000, "open": 0.2255, "high": 0.2255, "low": 0.2247, "close": 0.2249, "volume": 20239.1, "quote_volume": 4555.93426, "trades": 39, "taker_buy_volume": 6522.7, "taker_buy_quote": 1466.70952}, {"ts": 1771362240000, "open": 0.225, "high": 0.2253, "low": 0.225, "close": 0.2253, "volume": 2465.9, "quote_volume": 555.08299, "trades": 5, "taker_buy_volume": 2465.9, "taker_buy_quote": 555.08299}, {"ts": 1771362300000, "open": 0.2253, "high": 0.2253, "low": 0.225, "close": 0.225, "volume": 3590.9, "quote_volume": 808.76185, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362420000, "open": 0.2249, "high": 0.2249, "low": 0.2247, "close": 0.2248, "volume": 449.0, "quote_volume": 100.94319, "trades": 7, "taker_buy_volume": 109.3, "taker_buy_quote": 24.57064}, {"ts": 1771362480000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362540000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362600000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2373.6, "quote_volume": 534.06, "trades": 2, "taker_buy_volume": 2373.6, "taker_buy_quote": 534.06}, {"ts": 1771362660000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362720000, "open": 0.2251, "high": 0.2254, "low": 0.2251, "close": 0.2254, "volume": 1775.7, "quote_volume": 400.08218, "trades": 7, "taker_buy_volume": 1106.2, "taker_buy_quote": 249.31078}, {"ts": 1771362780000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 2330.1, "quote_volume": 525.66612, "trades": 4, "taker_buy_volume": 2330.1, "taker_buy_quote": 525.66612}, {"ts": 1771362840000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362900000, "open": 0.2254, "high": 0.2256, "low": 0.2253, "close": 0.2256, "volume": 825.5, "quote_volume": 186.04896, "trades": 6, "taker_buy_volume": 88.8, "taker_buy_quote": 20.02884}, {"ts": 1771362960000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363020000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363080000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363140000, "open": 0.2255, "high": 0.2255, "low": 0.2248, "close": 0.2248, "volume": 2959.7, "quote_volume": 666.53578, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363200000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363260000, "open": 0.2249, "high": 0.2249, "low": 0.2246, "close": 0.2246, "volume": 4542.7, "quote_volume": 1020.92132, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363320000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363380000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 790.1, "quote_volume": 177.37745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363440000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 524.8, "quote_volume": 117.76512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363500000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 223.7, "quote_volume": 50.19828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363560000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 959.8, "quote_volume": 215.4751, "trades": 3, "taker_buy_volume": 478.5, "taker_buy_quote": 107.42325}, {"ts": 1771363620000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2241, "volume": 6780.1, "quote_volume": 1520.25056, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363680000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 2978.5, "quote_volume": 668.3754, "trades": 3, "taker_buy_volume": 2978.5, "taker_buy_quote": 668.3754}, {"ts": 1771363740000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363800000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 44.6, "quote_volume": 10.0127, "trades": 1, "taker_buy_volume": 44.6, "taker_buy_quote": 10.0127}, {"ts": 1771363860000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 70.3, "quote_volume": 15.77532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363920000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363980000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 2982.6, "quote_volume": 669.7294, "trades": 4, "taker_buy_volume": 2982.6, "taker_buy_quote": 669.7294}, {"ts": 1771364040000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 44.6, "quote_volume": 10.02162, "trades": 1, "taker_buy_volume": 44.6, "taker_buy_quote": 10.02162}, {"ts": 1771364100000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 194.9, "quote_volume": 43.81352, "trades": 3, "taker_buy_volume": 194.9, "taker_buy_quote": 43.81352}, {"ts": 1771364160000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364220000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364280000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 146.4, "quote_volume": 32.91072, "trades": 2, "taker_buy_volume": 146.4, "taker_buy_quote": 32.91072}, {"ts": 1771364340000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 68.8, "quote_volume": 15.47312, "trades": 2, "taker_buy_volume": 68.8, "taker_buy_quote": 15.47312}, {"ts": 1771364400000, "open": 0.225, "high": 0.2251, "low": 0.225, "close": 0.2251, "volume": 171.6, "quote_volume": 38.62271, "trades": 3, "taker_buy_volume": 89.0, "taker_buy_quote": 20.02945}, {"ts": 1771364460000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 1335.0, "quote_volume": 300.5128, "trades": 8, "taker_buy_volume": 43.0, "taker_buy_quote": 9.6836}, {"ts": 1771364520000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364580000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364640000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364700000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364760000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364820000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 37.4, "quote_volume": 8.41874, "trades": 1, "taker_buy_volume": 37.4, "taker_buy_quote": 8.41874}, {"ts": 1771364880000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364940000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365000000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365060000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365120000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365180000, "open": 0.2251, "high": 0.2251, "low": 0.2249, "close": 0.2249, "volume": 753.1, "quote_volume": 169.48217, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365240000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 928.2, "quote_volume": 208.845, "trades": 1, "taker_buy_volume": 928.2, "taker_buy_quote": 208.845}, {"ts": 1771365300000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2253, "volume": 317.5, "quote_volume": 71.50545, "trades": 5, "taker_buy_volume": 317.5, "taker_buy_quote": 71.50545}, {"ts": 1771365360000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365420000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2254, "volume": 4682.1, "quote_volume": 1055.50018, "trades": 9, "taker_buy_volume": 89.0, "taker_buy_quote": 20.06505}, {"ts": 1771365480000, "open": 0.2255, "high": 0.2255, "low": 0.2253, "close": 0.2253, "volume": 3765.8, "quote_volume": 848.7853, "trades": 6, "taker_buy_volume": 1396.0, "taker_buy_quote": 314.798}, {"ts": 1771365540000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 7855.3, "quote_volume": 1769.79909, "trades": 11, "taker_buy_volume": 475.0, "taker_buy_quote": 107.0175}, {"ts": 1771365600000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 3580.3, "quote_volume": 807.18971, "trades": 10, "taker_buy_volume": 3580.3, "taker_buy_quote": 807.18971}, {"ts": 1771365660000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365720000, "open": 0.2256, "high": 0.2257, "low": 0.2256, "close": 0.2257, "volume": 334.8, "quote_volume": 75.53755, "trades": 5, "taker_buy_volume": 334.8, "taker_buy_quote": 75.53755}, {"ts": 1771365780000, "open": 0.2258, "high": 0.226, "low": 0.2258, "close": 0.226, "volume": 7319.9, "quote_volume": 1653.98443, "trades": 9, "taker_buy_volume": 7319.9, "taker_buy_quote": 1653.98443}, {"ts": 1771365840000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365900000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 2722.7, "quote_volume": 614.30866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365960000, "open": 0.2255, "high": 0.2255, "low": 0.2252, "close": 0.2252, "volume": 7072.5, "quote_volume": 1594.19467, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366020000, "open": 0.2251, "high": 0.2253, "low": 0.2251, "close": 0.2253, "volume": 356.4, "quote_volume": 80.26888, "trades": 4, "taker_buy_volume": 216.2, "taker_buy_quote": 48.70986}, {"ts": 1771366080000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 1007.3, "quote_volume": 226.94469, "trades": 3, "taker_buy_volume": 1007.3, "taker_buy_quote": 226.94469}, {"ts": 1771366140000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 732.3, "quote_volume": 164.98719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366200000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366260000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366320000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366380000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366440000, "open": 0.2256, "high": 0.2267, "low": 0.2256, "close": 0.2264, "volume": 8169.7, "quote_volume": 1846.08911, "trades": 19, "taker_buy_volume": 6234.0, "taker_buy_quote": 1407.78663}, {"ts": 1771366500000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 369.7, "quote_volume": 83.62614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366560000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366620000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 58.5, "quote_volume": 13.22685, "trades": 2, "taker_buy_volume": 58.5, "taker_buy_quote": 13.22685}, {"ts": 1771366680000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366740000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1139.1, "quote_volume": 257.4366, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366800000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 26.9, "quote_volume": 6.08478, "trades": 1, "taker_buy_volume": 26.9, "taker_buy_quote": 6.08478}, {"ts": 1771366860000, "open": 0.2262, "high": 0.2262, "low": 0.2259, "close": 0.2259, "volume": 5703.5, "quote_volume": 1289.70778, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366920000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366980000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367040000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367100000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367160000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 1453.8, "quote_volume": 328.12266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367220000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367280000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367340000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367400000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367460000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367520000, "open": 0.2263, "high": 0.2267, "low": 0.2263, "close": 0.2267, "volume": 3548.0, "quote_volume": 803.44719, "trades": 14, "taker_buy_volume": 2794.7, "taker_buy_quote": 632.67408}, {"ts": 1771367580000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367640000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 663.1, "quote_volume": 150.25846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367700000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367760000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 499.7, "quote_volume": 113.08211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367820000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367880000, "open": 0.2267, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 3969.8, "quote_volume": 899.71366, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367940000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368000000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368060000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368120000, "open": 0.2265, "high": 0.2265, "low": 0.2264, "close": 0.2264, "volume": 2752.3, "quote_volume": 623.21354, "trades": 3, "taker_buy_volume": 928.2, "taker_buy_quote": 210.2373}, {"ts": 1771368180000, "open": 0.2263, "high": 0.2263, "low": 0.2261, "close": 0.2261, "volume": 7832.2, "quote_volume": 1772.2671, "trades": 7, "taker_buy_volume": 190.6, "taker_buy_quote": 43.11372}, {"ts": 1771368240000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368300000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368360000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368420000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368480000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368540000, "open": 0.226, "high": 0.226, "low": 0.2258, "close": 0.2258, "volume": 9642.1, "quote_volume": 2177.2197, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368600000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368660000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368720000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 784.9, "quote_volume": 177.21288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368780000, "open": 0.2256, "high": 0.2256, "low": 0.2252, "close": 0.2252, "volume": 1741.4, "quote_volume": 392.57111, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368840000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368900000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368960000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369020000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369080000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 3684.3, "quote_volume": 830.44566, "trades": 7, "taker_buy_volume": 3684.3, "taker_buy_quote": 830.44566}, {"ts": 1771369140000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369200000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369260000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 69.6, "quote_volume": 15.70176, "trades": 2, "taker_buy_volume": 69.6, "taker_buy_quote": 15.70176}, {"ts": 1771369320000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369380000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369440000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369500000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 2607.5, "quote_volume": 588.51275, "trades": 3, "taker_buy_volume": 2607.5, "taker_buy_quote": 588.51275}, {"ts": 1771369560000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 2219.7, "quote_volume": 501.20826, "trades": 2, "taker_buy_volume": 2219.7, "taker_buy_quote": 501.20826}, {"ts": 1771369620000, "open": 0.2257, "high": 0.226, "low": 0.2257, "close": 0.226, "volume": 258.5, "quote_volume": 58.37354, "trades": 5, "taker_buy_volume": 131.5, "taker_buy_quote": 29.70964}, {"ts": 1771369680000, "open": 0.2256, "high": 0.2256, "low": 0.2254, "close": 0.2254, "volume": 798.9, "quote_volume": 180.08538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369740000, "open": 0.2253, "high": 0.2253, "low": 0.2249, "close": 0.2249, "volume": 1068.1, "quote_volume": 240.37298, "trades": 15, "taker_buy_volume": 489.7, "taker_buy_quote": 110.23147}, {"ts": 1771369800000, "open": 0.2252, "high": 0.2255, "low": 0.2252, "close": 0.2252, "volume": 4584.4, "quote_volume": 1032.8021, "trades": 13, "taker_buy_volume": 4451.1, "taker_buy_quote": 1002.76962}, {"ts": 1771369860000, "open": 0.2251, "high": 0.2251, "low": 0.2249, "close": 0.2251, "volume": 398.8, "quote_volume": 89.73184, "trades": 8, "taker_buy_volume": 89.2, "taker_buy_quote": 20.07446}, {"ts": 1771369920000, "open": 0.2252, "high": 0.2252, "low": 0.2249, "close": 0.2249, "volume": 178.0, "quote_volume": 40.0589, "trades": 6, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0214}, {"ts": 1771369980000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 322.8, "quote_volume": 72.63, "trades": 2, "taker_buy_volume": 322.8, "taker_buy_quote": 72.63}, {"ts": 1771370040000, "open": 0.2249, "high": 0.2249, "low": 0.2245, "close": 0.2245, "volume": 5168.4, "quote_volume": 1161.31852, "trades": 34, "taker_buy_volume": 354.7, "taker_buy_quote": 79.63015}, {"ts": 1771370100000, "open": 0.2247, "high": 0.2249, "low": 0.2246, "close": 0.2249, "volume": 5188.3, "quote_volume": 1165.89181, "trades": 10, "taker_buy_volume": 5143.7, "taker_buy_quote": 1155.87465}, {"ts": 1771370160000, "open": 0.2248, "high": 0.2251, "low": 0.2248, "close": 0.2251, "volume": 667.1, "quote_volume": 150.04199, "trades": 5, "taker_buy_volume": 667.1, "taker_buy_quote": 150.04199}, {"ts": 1771370220000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370280000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370340000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 863.2, "quote_volume": 194.13368, "trades": 3, "taker_buy_volume": 777.3, "taker_buy_quote": 174.81477}, {"ts": 1771370400000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370460000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370520000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370580000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 44.5, "quote_volume": 10.00805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370640000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370700000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370760000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370820000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370880000, "open": 0.2249, "high": 0.2249, "low": 0.2248, "close": 0.2248, "volume": 1342.3, "quote_volume": 301.75349, "trades": 7, "taker_buy_volume": 777.3, "taker_buy_quote": 174.73704}, {"ts": 1771370940000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371000000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 44.6, "quote_volume": 10.02162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371060000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 777.3, "quote_volume": 174.65931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371120000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371180000, "open": 0.2246, "high": 0.2246, "low": 0.2242, "close": 0.2245, "volume": 6088.7, "quote_volume": 1365.79084, "trades": 24, "taker_buy_volume": 489.7, "taker_buy_quote": 109.92322}, {"ts": 1771371240000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371300000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 74.5, "quote_volume": 16.72525, "trades": 2, "taker_buy_volume": 74.5, "taker_buy_quote": 16.72525}, {"ts": 1771371360000, "open": 0.2245, "high": 0.2245, "low": 0.2243, "close": 0.2243, "volume": 1120.6, "quote_volume": 251.5105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371420000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 2054.6, "quote_volume": 461.27724, "trades": 8, "taker_buy_volume": 2054.6, "taker_buy_quote": 461.27724}, {"ts": 1771371480000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371540000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371600000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 805.7, "quote_volume": 180.87965, "trades": 2, "taker_buy_volume": 805.7, "taker_buy_quote": 180.87965}, {"ts": 1771371660000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371720000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371780000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371840000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 141.7, "quote_volume": 31.83999, "trades": 4, "taker_buy_volume": 141.7, "taker_buy_quote": 31.83999}, {"ts": 1771371900000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371960000, "open": 0.2246, "high": 0.2246, "low": 0.2244, "close": 0.2244, "volume": 10106.5, "quote_volume": 2268.2096, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372020000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 5831.5, "quote_volume": 1309.67717, "trades": 4, "taker_buy_volume": 5831.5, "taker_buy_quote": 1309.67717}, {"ts": 1771372080000, "open": 0.2247, "high": 0.2251, "low": 0.2247, "close": 0.2249, "volume": 4724.1, "quote_volume": 1062.45242, "trades": 13, "taker_buy_volume": 4679.5, "taker_buy_quote": 1052.42188}, {"ts": 1771372140000, "open": 0.2248, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 3622.5, "quote_volume": 814.79812, "trades": 12, "taker_buy_volume": 1738.5, "taker_buy_quote": 391.0625}, {"ts": 1771372200000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372260000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372320000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 178.0, "quote_volume": 40.07225, "trades": 3, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0214}, {"ts": 1771372380000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372440000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372500000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44.5, "quote_volume": 10.0125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372620000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372680000, "open": 0.2249, "high": 0.2249, "low": 0.2245, "close": 0.2248, "volume": 2080.5, "quote_volume": 467.40006, "trades": 14, "taker_buy_volume": 975.1, "taker_buy_quote": 219.03169}, {"ts": 1771372740000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372800000, "open": 0.2248, "high": 0.2248, "low": 0.2245, "close": 0.2245, "volume": 15010.9, "quote_volume": 3373.01725, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372860000, "open": 0.2247, "high": 0.2251, "low": 0.2247, "close": 0.225, "volume": 7592.5, "quote_volume": 1708.34562, "trades": 24, "taker_buy_volume": 4365.7, "taker_buy_quote": 982.20464}, {"ts": 1771372920000, "open": 0.2252, "high": 0.2253, "low": 0.225, "close": 0.225, "volume": 853.0, "quote_volume": 192.1542, "trades": 5, "taker_buy_volume": 764.0, "taker_buy_quote": 172.12475}, {"ts": 1771372980000, "open": 0.2249, "high": 0.2249, "low": 0.2245, "close": 0.2248, "volume": 2422.8, "quote_volume": 544.30174, "trades": 15, "taker_buy_volume": 2049.9, "taker_buy_quote": 460.51114}, {"ts": 1771373040000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2241, "volume": 2386.7, "quote_volume": 535.512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373100000, "open": 0.224, "high": 0.224, "low": 0.2235, "close": 0.2238, "volume": 4697.9, "quote_volume": 1051.48751, "trades": 37, "taker_buy_volume": 851.5, "taker_buy_quote": 190.6145}, {"ts": 1771373160000, "open": 0.2236, "high": 0.2236, "low": 0.2231, "close": 0.2232, "volume": 10157.6, "quote_volume": 2267.76096, "trades": 24, "taker_buy_volume": 432.9, "taker_buy_quote": 96.6532}, {"ts": 1771373220000, "open": 0.2233, "high": 0.2236, "low": 0.2233, "close": 0.2234, "volume": 1966.5, "quote_volume": 439.39228, "trades": 11, "taker_buy_volume": 1092.7, "taker_buy_quote": 244.16014}, {"ts": 1771373280000, "open": 0.2234, "high": 0.2234, "low": 0.2225, "close": 0.2227, "volume": 28485.1, "quote_volume": 6347.93347, "trades": 83, "taker_buy_volume": 2356.5, "taker_buy_quote": 525.58714}, {"ts": 1771373340000, "open": 0.2227, "high": 0.223, "low": 0.2227, "close": 0.223, "volume": 3287.3, "quote_volume": 732.60139, "trades": 9, "taker_buy_volume": 3287.3, "taker_buy_quote": 732.60139}, {"ts": 1771373400000, "open": 0.2229, "high": 0.2229, "low": 0.2219, "close": 0.2222, "volume": 54598.9, "quote_volume": 12139.80569, "trades": 121, "taker_buy_volume": 2659.4, "taker_buy_quote": 591.46208}, {"ts": 1771373460000, "open": 0.2224, "high": 0.2224, "low": 0.2217, "close": 0.222, "volume": 11354.9, "quote_volume": 2520.85177, "trades": 29, "taker_buy_volume": 2905.4, "taker_buy_quote": 645.60172}, {"ts": 1771373520000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 442.8, "quote_volume": 98.39016, "trades": 7, "taker_buy_volume": 442.8, "taker_buy_quote": 98.39016}, {"ts": 1771373580000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 707.7, "quote_volume": 157.11391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373640000, "open": 0.2219, "high": 0.2219, "low": 0.2216, "close": 0.2217, "volume": 16013.1, "quote_volume": 3550.09771, "trades": 53, "taker_buy_volume": 14666.7, "taker_buy_quote": 3251.52447}, {"ts": 1771373700000, "open": 0.2215, "high": 0.2215, "low": 0.2212, "close": 0.2212, "volume": 8241.9, "quote_volume": 1824.72048, "trades": 17, "taker_buy_volume": 1811.5, "taker_buy_quote": 400.9861}, {"ts": 1771373760000, "open": 0.2212, "high": 0.2215, "low": 0.2211, "close": 0.2211, "volume": 15519.2, "quote_volume": 3433.52502, "trades": 33, "taker_buy_volume": 7690.5, "taker_buy_quote": 1702.15426}, {"ts": 1771373820000, "open": 0.221, "high": 0.2212, "low": 0.221, "close": 0.2212, "volume": 2244.0, "quote_volume": 496.08086, "trades": 7, "taker_buy_volume": 1543.6, "taker_buy_quote": 341.29246}, {"ts": 1771373880000, "open": 0.2209, "high": 0.2211, "low": 0.2209, "close": 0.221, "volume": 4248.9, "quote_volume": 938.81255, "trades": 10, "taker_buy_volume": 1042.2, "taker_buy_quote": 230.35042}, {"ts": 1771373940000, "open": 0.2212, "high": 0.2217, "low": 0.2212, "close": 0.2213, "volume": 7678.3, "quote_volume": 1699.76551, "trades": 16, "taker_buy_volume": 7633.0, "taker_buy_quote": 1689.74062}, {"ts": 1771374000000, "open": 0.2214, "high": 0.2217, "low": 0.2214, "close": 0.2217, "volume": 1820.5, "quote_volume": 403.41376, "trades": 6, "taker_buy_volume": 1820.5, "taker_buy_quote": 403.41376}, {"ts": 1771374060000, "open": 0.2216, "high": 0.2217, "low": 0.2215, "close": 0.2217, "volume": 2539.7, "quote_volume": 563.04061, "trades": 5, "taker_buy_volume": 2462.7, "taker_buy_quote": 545.98059}, {"ts": 1771374120000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374180000, "open": 0.2215, "high": 0.2215, "low": 0.2207, "close": 0.2207, "volume": 9717.1, "quote_volume": 2146.11033, "trades": 20, "taker_buy_volume": 1543.0, "taker_buy_quote": 341.04705}, {"ts": 1771374240000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 4355.4, "quote_volume": 961.23678, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374300000, "open": 0.2206, "high": 0.2207, "low": 0.2205, "close": 0.2206, "volume": 6534.7, "quote_volume": 1441.58482, "trades": 17, "taker_buy_volume": 6445.7, "taker_buy_quote": 1421.95587}, {"ts": 1771374360000, "open": 0.2206, "high": 0.2206, "low": 0.2205, "close": 0.2205, "volume": 2684.9, "quote_volume": 592.18894, "trades": 3, "taker_buy_volume": 2684.9, "taker_buy_quote": 592.18894}, {"ts": 1771374420000, "open": 0.2205, "high": 0.2205, "low": 0.2199, "close": 0.2199, "volume": 27023.0, "quote_volume": 5949.299, "trades": 52, "taker_buy_volume": 9097.1, "taker_buy_quote": 2004.66238}, {"ts": 1771374480000, "open": 0.2198, "high": 0.2204, "low": 0.2198, "close": 0.22, "volume": 89578.2, "quote_volume": 19713.59114, "trades": 99, "taker_buy_volume": 17595.4, "taker_buy_quote": 3874.04469}, {"ts": 1771374540000, "open": 0.2202, "high": 0.2205, "low": 0.22, "close": 0.2204, "volume": 15941.6, "quote_volume": 3509.68138, "trades": 19, "taker_buy_volume": 5829.4, "taker_buy_quote": 1284.35747}, {"ts": 1771374600000, "open": 0.2205, "high": 0.2207, "low": 0.2205, "close": 0.2207, "volume": 6426.6, "quote_volume": 1417.8344, "trades": 15, "taker_buy_volume": 3627.8, "taker_buy_quote": 800.29898}, {"ts": 1771374660000, "open": 0.2208, "high": 0.221, "low": 0.2208, "close": 0.2209, "volume": 5653.8, "quote_volume": 1249.08837, "trades": 9, "taker_buy_volume": 3369.8, "taker_buy_quote": 744.55277}, {"ts": 1771374720000, "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2207, "volume": 17717.7, "quote_volume": 3911.77986, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374780000, "open": 0.2206, "high": 0.2211, "low": 0.2206, "close": 0.2207, "volume": 12009.9, "quote_volume": 2652.09353, "trades": 30, "taker_buy_volume": 4745.7, "taker_buy_quote": 1048.25894}, {"ts": 1771374840000, "open": 0.2207, "high": 0.2208, "low": 0.2206, "close": 0.2207, "volume": 6364.8, "quote_volume": 1404.788, "trades": 14, "taker_buy_volume": 5542.1, "taker_buy_quote": 1223.22265}, {"ts": 1771374900000, "open": 0.2208, "high": 0.2211, "low": 0.2207, "close": 0.2211, "volume": 19491.7, "quote_volume": 4304.50113, "trades": 42, "taker_buy_volume": 10131.0, "taker_buy_quote": 2237.78878}, {"ts": 1771374960000, "open": 0.221, "high": 0.2213, "low": 0.221, "close": 0.2213, "volume": 3347.1, "quote_volume": 740.01806, "trades": 6, "taker_buy_volume": 3347.1, "taker_buy_quote": 740.01806}, {"ts": 1771375020000, "open": 0.2213, "high": 0.2214, "low": 0.2212, "close": 0.2212, "volume": 2361.2, "quote_volume": 522.63113, "trades": 7, "taker_buy_volume": 2146.9, "taker_buy_quote": 475.22201}, {"ts": 1771375080000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 602.2, "quote_volume": 133.20664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375140000, "open": 0.2213, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 1684.9, "quote_volume": 372.98306, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 372.98306}, {"ts": 1771375200000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 45.3, "quote_volume": 10.01583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375260000, "open": 0.221, "high": 0.2216, "low": 0.221, "close": 0.2216, "volume": 7328.2, "quote_volume": 1621.30272, "trades": 24, "taker_buy_volume": 5385.0, "taker_buy_quote": 1191.49636}, {"ts": 1771375320000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 1684.9, "quote_volume": 373.27384, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 373.27384}, {"ts": 1771375380000, "open": 0.2214, "high": 0.2214, "low": 0.2212, "close": 0.2212, "volume": 2947.4, "quote_volume": 652.22265, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375440000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375500000, "open": 0.2211, "high": 0.2211, "low": 0.2201, "close": 0.2201, "volume": 17482.6, "quote_volume": 3851.00634, "trades": 39, "taker_buy_volume": 1608.9, "taker_buy_quote": 354.73533}, {"ts": 1771375560000, "open": 0.2201, "high": 0.2205, "low": 0.22, "close": 0.2205, "volume": 14342.5, "quote_volume": 3158.47511, "trades": 43, "taker_buy_volume": 11943.8, "taker_buy_quote": 2630.76111}, {"ts": 1771375620000, "open": 0.2204, "high": 0.2206, "low": 0.2204, "close": 0.2206, "volume": 5424.2, "quote_volume": 1196.29702, "trades": 16, "taker_buy_volume": 5247.8, "taker_buy_quote": 1157.41846}, {"ts": 1771375680000, "open": 0.2206, "high": 0.2208, "low": 0.2206, "close": 0.2208, "volume": 1428.0, "quote_volume": 315.1533, "trades": 13, "taker_buy_volume": 90.8, "taker_buy_quote": 20.0441}, {"ts": 1771375740000, "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2208, "volume": 2320.5, "quote_volume": 512.2664, "trades": 4, "taker_buy_volume": 1684.9, "taker_buy_quote": 371.92592}, {"ts": 1771375800000, "open": 0.2209, "high": 0.2209, "low": 0.2207, "close": 0.2207, "volume": 3249.4, "quote_volume": 717.77884, "trades": 9, "taker_buy_volume": 3158.6, "taker_buy_quote": 697.73474}, {"ts": 1771375860000, "open": 0.2206, "high": 0.2208, "low": 0.2205, "close": 0.2208, "volume": 7313.9, "quote_volume": 1613.18707, "trades": 18, "taker_buy_volume": 7223.1, "taker_buy_quote": 1593.16113}, {"ts": 1771375920000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 45.4, "quote_volume": 10.01524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375980000, "open": 0.2205, "high": 0.2205, "low": 0.2204, "close": 0.2204, "volume": 835.1, "quote_volume": 184.13831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376040000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 1684.9, "quote_volume": 371.37292, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 371.37292}, {"ts": 1771376100000, "open": 0.2204, "high": 0.2205, "low": 0.2202, "close": 0.2203, "volume": 2057.2, "quote_volume": 453.39402, "trades": 10, "taker_buy_volume": 1684.9, "taker_buy_quote": 371.37292}, {"ts": 1771376160000, "open": 0.2204, "high": 0.2207, "low": 0.2203, "close": 0.2204, "volume": 20054.2, "quote_volume": 4419.13843, "trades": 30, "taker_buy_volume": 6220.9, "taker_buy_quote": 1371.3381}, {"ts": 1771376220000, "open": 0.2203, "high": 0.2203, "low": 0.2202, "close": 0.2202, "volume": 2989.9, "quote_volume": 658.38053, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376280000, "open": 0.2202, "high": 0.2207, "low": 0.2202, "close": 0.2203, "volume": 22254.4, "quote_volume": 4906.18079, "trades": 24, "taker_buy_volume": 16358.7, "taker_buy_quote": 3606.85015}, {"ts": 1771376340000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376400000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 475.4, "quote_volume": 104.73062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376460000, "open": 0.2204, "high": 0.2206, "low": 0.2204, "close": 0.2204, "volume": 3863.7, "quote_volume": 851.99513, "trades": 18, "taker_buy_volume": 3319.8, "taker_buy_quote": 732.06972}, {"ts": 1771376520000, "open": 0.2203, "high": 0.2204, "low": 0.2201, "close": 0.2203, "volume": 3660.6, "quote_volume": 806.30197, "trades": 24, "taker_buy_volume": 2245.3, "taker_buy_quote": 494.62683}, {"ts": 1771376580000, "open": 0.22, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 3345.4, "quote_volume": 735.75114, "trades": 13, "taker_buy_volume": 2731.3, "taker_buy_quote": 600.706}, {"ts": 1771376640000, "open": 0.2198, "high": 0.2198, "low": 0.2195, "close": 0.2197, "volume": 4460.6, "quote_volume": 979.47659, "trades": 21, "taker_buy_volume": 2853.2, "taker_buy_quote": 626.52413}, {"ts": 1771376700000, "open": 0.2196, "high": 0.22, "low": 0.2196, "close": 0.22, "volume": 2568.6, "quote_volume": 564.1845, "trades": 10, "taker_buy_volume": 1871.6, "taker_buy_quote": 411.06728}, {"ts": 1771376760000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376820000, "open": 0.2199, "high": 0.2202, "low": 0.2199, "close": 0.2202, "volume": 2155.9, "quote_volume": 474.27829, "trades": 8, "taker_buy_volume": 2155.9, "taker_buy_quote": 474.27829}, {"ts": 1771376880000, "open": 0.22, "high": 0.22, "low": 0.2192, "close": 0.2192, "volume": 23016.5, "quote_volume": 5047.91122, "trades": 23, "taker_buy_volume": 1048.7, "taker_buy_quote": 230.16478}, {"ts": 1771376940000, "open": 0.2192, "high": 0.2193, "low": 0.2188, "close": 0.219, "volume": 18835.7, "quote_volume": 4123.43546, "trades": 30, "taker_buy_volume": 4278.5, "taker_buy_quote": 937.33408}, {"ts": 1771377000000, "open": 0.2188, "high": 0.2189, "low": 0.2185, "close": 0.2185, "volume": 33339.0, "quote_volume": 7288.65954, "trades": 33, "taker_buy_volume": 5720.2, "taker_buy_quote": 1251.41858}, {"ts": 1771377060000, "open": 0.2187, "high": 0.2187, "low": 0.2184, "close": 0.2186, "volume": 13407.5, "quote_volume": 2930.04813, "trades": 25, "taker_buy_volume": 5560.7, "taker_buy_quote": 1215.78979}, {"ts": 1771377120000, "open": 0.2187, "high": 0.2189, "low": 0.2187, "close": 0.2189, "volume": 3617.0, "quote_volume": 791.52074, "trades": 7, "taker_buy_volume": 3617.0, "taker_buy_quote": 791.52074}, {"ts": 1771377180000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377240000, "open": 0.2187, "high": 0.2187, "low": 0.2185, "close": 0.2185, "volume": 18573.7, "quote_volume": 4059.17844, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377300000, "open": 0.2184, "high": 0.2186, "low": 0.2183, "close": 0.2186, "volume": 11230.7, "quote_volume": 2453.24366, "trades": 25, "taker_buy_volume": 6208.7, "taker_buy_quote": 1356.56424}, {"ts": 1771377360000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377420000, "open": 0.2184, "high": 0.2185, "low": 0.2178, "close": 0.2183, "volume": 50376.2, "quote_volume": 10984.50693, "trades": 87, "taker_buy_volume": 11769.6, "taker_buy_quote": 2569.08738}, {"ts": 1771377480000, "open": 0.2181, "high": 0.2182, "low": 0.218, "close": 0.2181, "volume": 14165.2, "quote_volume": 3089.3469, "trades": 20, "taker_buy_volume": 7016.0, "taker_buy_quote": 1530.58741}, {"ts": 1771377540000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 4271.7, "quote_volume": 931.07075, "trades": 9, "taker_buy_volume": 3211.0, "taker_buy_quote": 699.94422}, {"ts": 1771377600000, "open": 0.2181, "high": 0.2188, "low": 0.2181, "close": 0.2188, "volume": 14072.5, "quote_volume": 3072.90426, "trades": 31, "taker_buy_volume": 14072.5, "taker_buy_quote": 3072.90426}, {"ts": 1771377660000, "open": 0.2184, "high": 0.2184, "low": 0.2181, "close": 0.2181, "volume": 419.1, "quote_volume": 91.5039, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377720000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377780000, "open": 0.2184, "high": 0.2185, "low": 0.2184, "close": 0.2185, "volume": 10622.0, "quote_volume": 2320.85446, "trades": 5, "taker_buy_volume": 10622.0, "taker_buy_quote": 2320.85446}, {"ts": 1771377840000, "open": 0.2184, "high": 0.2184, "low": 0.2182, "close": 0.2182, "volume": 1151.5, "quote_volume": 251.37805, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377900000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377960000, "open": 0.2182, "high": 0.2182, "low": 0.2181, "close": 0.2181, "volume": 823.2, "quote_volume": 179.61765, "trades": 2, "taker_buy_volume": 777.3, "taker_buy_quote": 169.60686}, {"ts": 1771378020000, "open": 0.2183, "high": 0.2185, "low": 0.2181, "close": 0.2181, "volume": 11220.0, "quote_volume": 2448.60853, "trades": 14, "taker_buy_volume": 1054.6, "taker_buy_quote": 230.40463}, {"ts": 1771378080000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378140000, "open": 0.2181, "high": 0.2187, "low": 0.2181, "close": 0.2185, "volume": 13174.7, "quote_volume": 2877.66136, "trades": 20, "taker_buy_volume": 13058.6, "taker_buy_quote": 2852.29351}, {"ts": 1771378200000, "open": 0.2183, "high": 0.2183, "low": 0.2181, "close": 0.2181, "volume": 3127.5, "quote_volume": 682.33478, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378260000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 45.9, "quote_volume": 10.0062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378320000, "open": 0.2179, "high": 0.218, "low": 0.2177, "close": 0.218, "volume": 1906.9, "quote_volume": 415.34293, "trades": 10, "taker_buy_volume": 1337.0, "taker_buy_quote": 291.26191}, {"ts": 1771378380000, "open": 0.218, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 823.3, "quote_volume": 179.4748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378440000, "open": 0.2178, "high": 0.2178, "low": 0.2176, "close": 0.2177, "volume": 25060.1, "quote_volume": 5454.94174, "trades": 14, "taker_buy_volume": 773.0, "taker_buy_quote": 168.2821}, {"ts": 1771378500000, "open": 0.2177, "high": 0.2179, "low": 0.2177, "close": 0.2177, "volume": 6642.5, "quote_volume": 1446.25994, "trades": 7, "taker_buy_volume": 1007.7, "taker_buy_quote": 219.48165}, {"ts": 1771378560000, "open": 0.2177, "high": 0.2177, "low": 0.2176, "close": 0.2177, "volume": 1424.5, "quote_volume": 310.00155, "trades": 6, "taker_buy_volume": 1057.5, "taker_buy_quote": 230.13775}, {"ts": 1771378620000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 2700.5, "quote_volume": 587.45002, "trades": 10, "taker_buy_volume": 2117.0, "taker_buy_quote": 460.53877}, {"ts": 1771378680000, "open": 0.2174, "high": 0.2177, "low": 0.2174, "close": 0.2177, "volume": 10730.6, "quote_volume": 2334.88458, "trades": 14, "taker_buy_volume": 10686.1, "taker_buy_quote": 2325.21028}, {"ts": 1771378740000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378800000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 46.1, "quote_volume": 10.02214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378860000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 1320.7, "quote_volume": 287.33621, "trades": 2, "taker_buy_volume": 1320.7, "taker_buy_quote": 287.33621}, {"ts": 1771378920000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 1684.9, "quote_volume": 366.96661, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 366.96661}, {"ts": 1771378980000, "open": 0.2176, "high": 0.2178, "low": 0.2176, "close": 0.2176, "volume": 8288.5, "quote_volume": 1803.75439, "trades": 16, "taker_buy_volume": 774.3, "taker_buy_quote": 168.63794}, {"ts": 1771379040000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379100000, "open": 0.2176, "high": 0.2179, "low": 0.2176, "close": 0.2179, "volume": 3983.9, "quote_volume": 867.49481, "trades": 9, "taker_buy_volume": 3983.9, "taker_buy_quote": 867.49481}, {"ts": 1771379160000, "open": 0.2179, "high": 0.2183, "low": 0.2179, "close": 0.2183, "volume": 10736.1, "quote_volume": 2343.31498, "trades": 11, "taker_buy_volume": 10736.1, "taker_buy_quote": 2343.31498}, {"ts": 1771379220000, "open": 0.2183, "high": 0.2183, "low": 0.2182, "close": 0.2182, "volume": 1438.4, "quote_volume": 313.93661, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379280000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 2845.6, "quote_volume": 620.62536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379340000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1412.5, "quote_volume": 307.925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379400000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2181, "volume": 4982.5, "quote_volume": 1087.11585, "trades": 12, "taker_buy_volume": 3698.4, "taker_buy_quote": 806.9429}, {"ts": 1771379460000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1093.9, "quote_volume": 238.4702, "trades": 7, "taker_buy_volume": 479.6, "taker_buy_quote": 104.5528}, {"ts": 1771379520000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379580000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379640000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379700000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 213.8, "quote_volume": 46.58702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379760000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 673.6, "quote_volume": 146.97952, "trades": 8, "taker_buy_volume": 45.9, "taker_buy_quote": 10.01538}, {"ts": 1771379820000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 750.6, "quote_volume": 163.78092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379880000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 10578.4, "quote_volume": 2307.14904, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379940000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380000000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 1302.9, "quote_volume": 284.29278, "trades": 3, "taker_buy_volume": 1302.9, "taker_buy_quote": 284.29278}, {"ts": 1771380060000, "open": 0.2183, "high": 0.2187, "low": 0.2183, "close": 0.2187, "volume": 8549.2, "quote_volume": 1867.62971, "trades": 11, "taker_buy_volume": 8549.2, "taker_buy_quote": 1867.62971}, {"ts": 1771380120000, "open": 0.2188, "high": 0.2191, "low": 0.2188, "close": 0.2188, "volume": 19546.3, "quote_volume": 4279.58777, "trades": 24, "taker_buy_volume": 7465.7, "taker_buy_quote": 1634.66852}, {"ts": 1771380180000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380240000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380300000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 415.8, "quote_volume": 90.93546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380360000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 2951.6, "quote_volume": 645.81008, "trades": 14, "taker_buy_volume": 2951.6, "taker_buy_quote": 645.81008}, {"ts": 1771380420000, "open": 0.2188, "high": 0.2192, "low": 0.2188, "close": 0.2192, "volume": 7146.3, "quote_volume": 1565.73979, "trades": 23, "taker_buy_volume": 6753.4, "taker_buy_quote": 1479.62526}, {"ts": 1771380480000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 839.4, "quote_volume": 183.91254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380540000, "open": 0.2192, "high": 0.2195, "low": 0.2192, "close": 0.2195, "volume": 1366.4, "quote_volume": 299.89738, "trades": 5, "taker_buy_volume": 1366.4, "taker_buy_quote": 299.89738}, {"ts": 1771380600000, "open": 0.2194, "high": 0.2194, "low": 0.219, "close": 0.219, "volume": 23987.1, "quote_volume": 5256.6787, "trades": 37, "taker_buy_volume": 3423.2, "taker_buy_quote": 750.41545}, {"ts": 1771380660000, "open": 0.2191, "high": 0.2195, "low": 0.2191, "close": 0.2195, "volume": 10622.9, "quote_volume": 2328.98543, "trades": 13, "taker_buy_volume": 10622.9, "taker_buy_quote": 2328.98543}, {"ts": 1771380720000, "open": 0.2195, "high": 0.2195, "low": 0.2193, "close": 0.2193, "volume": 3821.9, "quote_volume": 838.20384, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380780000, "open": 0.2193, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 3114.9, "quote_volume": 683.30407, "trades": 10, "taker_buy_volume": 3065.0, "taker_buy_quote": 672.361}, {"ts": 1771380840000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 634.0, "quote_volume": 138.96537, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380900000, "open": 0.2191, "high": 0.2192, "low": 0.2191, "close": 0.2192, "volume": 2253.5, "quote_volume": 493.81935, "trades": 17, "taker_buy_volume": 2253.5, "taker_buy_quote": 493.81935}, {"ts": 1771380960000, "open": 0.2191, "high": 0.2192, "low": 0.2191, "close": 0.2192, "volume": 3492.6, "quote_volume": 765.35706, "trades": 7, "taker_buy_volume": 3375.3, "taker_buy_quote": 739.65663}, {"ts": 1771381020000, "open": 0.2192, "high": 0.2193, "low": 0.2192, "close": 0.2192, "volume": 8230.0, "quote_volume": 1804.1024, "trades": 28, "taker_buy_volume": 7974.8, "taker_buy_quote": 1748.16256}, {"ts": 1771381080000, "open": 0.2191, "high": 0.2191, "low": 0.219, "close": 0.219, "volume": 491.9, "quote_volume": 107.76311, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381140000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381200000, "open": 0.2189, "high": 0.2192, "low": 0.2189, "close": 0.2189, "volume": 11692.2, "quote_volume": 2560.93333, "trades": 25, "taker_buy_volume": 6924.2, "taker_buy_quote": 1517.21813}, {"ts": 1771381260000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.219, "volume": 2286.0, "quote_volume": 500.534, "trades": 4, "taker_buy_volume": 2286.0, "taker_buy_quote": 500.534}, {"ts": 1771381320000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381380000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 244.1, "quote_volume": 53.4579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381440000, "open": 0.219, "high": 0.2192, "low": 0.2188, "close": 0.2188, "volume": 6046.2, "quote_volume": 1324.5708, "trades": 13, "taker_buy_volume": 4986.6, "taker_buy_quote": 1092.65814}, {"ts": 1771381500000, "open": 0.2188, "high": 0.219, "low": 0.2188, "close": 0.2188, "volume": 2443.4, "quote_volume": 534.77414, "trades": 6, "taker_buy_volume": 1814.0, "taker_buy_quote": 397.06142}, {"ts": 1771381560000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 202.4, "quote_volume": 44.26488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381620000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 1684.9, "quote_volume": 368.48763, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 368.48763}, {"ts": 1771381680000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 117.5, "quote_volume": 25.6855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381740000, "open": 0.2186, "high": 0.2186, "low": 0.2184, "close": 0.2184, "volume": 1986.7, "quote_volume": 434.06758, "trades": 7, "taker_buy_volume": 45.8, "taker_buy_quote": 10.0073}, {"ts": 1771381800000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 208.0, "quote_volume": 45.4064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381860000, "open": 0.2182, "high": 0.2183, "low": 0.2182, "close": 0.2183, "volume": 942.1, "quote_volume": 205.63002, "trades": 4, "taker_buy_volume": 775.6, "taker_buy_quote": 169.29972}, {"ts": 1771381920000, "open": 0.2184, "high": 0.2188, "low": 0.2184, "close": 0.2188, "volume": 2324.5, "quote_volume": 508.14677, "trades": 10, "taker_buy_volume": 2324.5, "taker_buy_quote": 508.14677}, {"ts": 1771381980000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.219, "volume": 1422.7, "quote_volume": 311.4336, "trades": 9, "taker_buy_volume": 91.5, "taker_buy_quote": 20.03392}, {"ts": 1771382040000, "open": 0.219, "high": 0.219, "low": 0.2189, "close": 0.2189, "volume": 1457.9, "quote_volume": 319.1792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382100000, "open": 0.2191, "high": 0.2192, "low": 0.2188, "close": 0.2188, "volume": 19557.2, "quote_volume": 4281.16573, "trades": 24, "taker_buy_volume": 3051.1, "taker_buy_quote": 668.40827}, {"ts": 1771382160000, "open": 0.2188, "high": 0.2193, "low": 0.2188, "close": 0.2191, "volume": 9157.3, "quote_volume": 2005.48333, "trades": 14, "taker_buy_volume": 3837.2, "taker_buy_quote": 840.90344}, {"ts": 1771382220000, "open": 0.2192, "high": 0.2192, "low": 0.2189, "close": 0.2189, "volume": 2003.2, "quote_volume": 438.9962, "trades": 9, "taker_buy_volume": 1315.2, "taker_buy_quote": 288.29184}, {"ts": 1771382280000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382340000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 72.3, "quote_volume": 15.81924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382400000, "open": 0.2187, "high": 0.2191, "low": 0.2187, "close": 0.2191, "volume": 4513.6, "quote_volume": 988.54892, "trades": 10, "taker_buy_volume": 4311.1, "taker_buy_quote": 944.26217}, {"ts": 1771382460000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382520000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382580000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382640000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 1846.8, "quote_volume": 404.63388, "trades": 1, "taker_buy_volume": 1846.8, "taker_buy_quote": 404.63388}, {"ts": 1771382700000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382760000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382820000, "open": 0.2189, "high": 0.2189, "low": 0.2187, "close": 0.2187, "volume": 804.2, "quote_volume": 175.95079, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382880000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382940000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383000000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 534.8, "quote_volume": 117.05005, "trades": 4, "taker_buy_volume": 45.8, "taker_buy_quote": 10.02562}, {"ts": 1771383060000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 114.7, "quote_volume": 25.09636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383120000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383180000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 160.4, "quote_volume": 35.07948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383240000, "open": 0.2186, "high": 0.2186, "low": 0.2185, "close": 0.2185, "volume": 624.9, "quote_volume": 136.54788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383300000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383360000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383420000, "open": 0.2186, "high": 0.2186, "low": 0.2185, "close": 0.2185, "volume": 636.4, "quote_volume": 139.06063, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383480000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 269.1, "quote_volume": 58.79835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383540000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 72.4, "quote_volume": 15.81216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383600000, "open": 0.2183, "high": 0.2184, "low": 0.218, "close": 0.2181, "volume": 1982.5, "quote_volume": 432.47644, "trades": 13, "taker_buy_volume": 285.0, "taker_buy_quote": 62.22009}, {"ts": 1771383660000, "open": 0.2181, "high": 0.2184, "low": 0.2181, "close": 0.2184, "volume": 2836.7, "quote_volume": 619.2343, "trades": 10, "taker_buy_volume": 2836.7, "taker_buy_quote": 619.2343}, {"ts": 1771383720000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 411.8, "quote_volume": 89.89594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383780000, "open": 0.2182, "high": 0.2185, "low": 0.2182, "close": 0.2185, "volume": 1032.2, "quote_volume": 225.45055, "trades": 6, "taker_buy_volume": 776.1, "taker_buy_quote": 169.56953}, {"ts": 1771383840000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383900000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 149.0, "quote_volume": 32.5267, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383960000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384020000, "open": 0.2182, "high": 0.2182, "low": 0.2181, "close": 0.2182, "volume": 566.8, "quote_volume": 123.63191, "trades": 7, "taker_buy_volume": 137.5, "taker_buy_quote": 29.99434}, {"ts": 1771384080000, "open": 0.2182, "high": 0.2183, "low": 0.2181, "close": 0.2182, "volume": 9358.0, "quote_volume": 2041.43715, "trades": 13, "taker_buy_volume": 1023.6, "taker_buy_quote": 223.3696}, {"ts": 1771384140000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384200000, "open": 0.2181, "high": 0.2181, "low": 0.2177, "close": 0.2177, "volume": 3728.7, "quote_volume": 812.2231, "trades": 20, "taker_buy_volume": 776.8, "taker_buy_quote": 169.24081}, {"ts": 1771384260000, "open": 0.2177, "high": 0.2179, "low": 0.2177, "close": 0.2178, "volume": 12828.9, "quote_volume": 2793.54481, "trades": 19, "taker_buy_volume": 2818.0, "taker_buy_quote": 613.96447}, {"ts": 1771384320000, "open": 0.2177, "high": 0.218, "low": 0.2177, "close": 0.218, "volume": 4534.1, "quote_volume": 987.80706, "trades": 10, "taker_buy_volume": 3667.5, "taker_buy_quote": 799.14824}, {"ts": 1771384380000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384500000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2182, "volume": 2256.0, "quote_volume": 492.2546, "trades": 3, "taker_buy_volume": 2256.0, "taker_buy_quote": 492.2546}, {"ts": 1771384560000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 6198.4, "quote_volume": 1353.70206, "trades": 13, "taker_buy_volume": 2845.9, "taker_buy_quote": 621.51606}, {"ts": 1771384620000, "open": 0.2184, "high": 0.2187, "low": 0.2184, "close": 0.2186, "volume": 4585.1, "quote_volume": 1002.27415, "trades": 8, "taker_buy_volume": 3905.9, "taker_buy_quote": 853.80103}, {"ts": 1771384680000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384740000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384800000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 173.9, "quote_volume": 38.03193, "trades": 2, "taker_buy_volume": 173.9, "taker_buy_quote": 38.03193}, {"ts": 1771384860000, "open": 0.2187, "high": 0.2187, "low": 0.2186, "close": 0.2186, "volume": 887.0, "quote_volume": 193.98232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384920000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384980000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385040000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385100000, "open": 0.2185, "high": 0.2185, "low": 0.2181, "close": 0.2184, "volume": 15822.7, "quote_volume": 3452.36932, "trades": 53, "taker_buy_volume": 3375.9, "taker_buy_quote": 736.98675}, {"ts": 1771385160000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385220000, "open": 0.2183, "high": 0.2185, "low": 0.2183, "close": 0.2184, "volume": 25492.1, "quote_volume": 5565.58587, "trades": 20, "taker_buy_volume": 10468.4, "taker_buy_quote": 2285.7456}, {"ts": 1771385280000, "open": 0.2183, "high": 0.2185, "low": 0.2183, "close": 0.2184, "volume": 8587.4, "quote_volume": 1875.59807, "trades": 13, "taker_buy_volume": 4199.6, "taker_buy_quote": 917.30255}, {"ts": 1771385340000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 2291.7, "quote_volume": 500.96562, "trades": 3, "taker_buy_volume": 2291.7, "taker_buy_quote": 500.96562}, {"ts": 1771385400000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385460000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385520000, "open": 0.2184, "high": 0.2189, "low": 0.2183, "close": 0.2189, "volume": 8260.9, "quote_volume": 1805.68214, "trades": 26, "taker_buy_volume": 5656.1, "taker_buy_quote": 1236.87815}, {"ts": 1771385580000, "open": 0.2188, "high": 0.2189, "low": 0.2188, "close": 0.2189, "volume": 1938.4, "quote_volume": 424.23803, "trades": 7, "taker_buy_volume": 1600.4, "taker_buy_quote": 350.24983}, {"ts": 1771385640000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 1905.3, "quote_volume": 416.78318, "trades": 7, "taker_buy_volume": 752.7, "taker_buy_quote": 164.69076}, {"ts": 1771385700000, "open": 0.2186, "high": 0.2187, "low": 0.2186, "close": 0.2186, "volume": 6890.9, "quote_volume": 1506.43978, "trades": 15, "taker_buy_volume": 1053.2, "taker_buy_quote": 230.31856}, {"ts": 1771385760000, "open": 0.2186, "high": 0.2189, "low": 0.2186, "close": 0.2187, "volume": 2124.0, "quote_volume": 464.57084, "trades": 9, "taker_buy_volume": 1099.1, "taker_buy_quote": 240.41605}, {"ts": 1771385820000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385880000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 269.3, "quote_volume": 58.86898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385940000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386000000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 263.2, "quote_volume": 57.5092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386060000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386120000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 317.6, "quote_volume": 69.3956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386180000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 2773.8, "quote_volume": 606.63464, "trades": 3, "taker_buy_volume": 2773.8, "taker_buy_quote": 606.63464}, {"ts": 1771386240000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386300000, "open": 0.2189, "high": 0.2193, "low": 0.2189, "close": 0.219, "volume": 8967.3, "quote_volume": 1964.60281, "trades": 22, "taker_buy_volume": 8575.1, "taker_buy_quote": 1878.66525}, {"ts": 1771386360000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 294.6, "quote_volume": 64.54686, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386420000, "open": 0.2189, "high": 0.2189, "low": 0.2184, "close": 0.2185, "volume": 8578.7, "quote_volume": 1875.54775, "trades": 29, "taker_buy_volume": 3119.8, "taker_buy_quote": 681.89678}, {"ts": 1771386480000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 780.7, "quote_volume": 170.58295, "trades": 3, "taker_buy_volume": 780.7, "taker_buy_quote": 170.58295}, {"ts": 1771386540000, "open": 0.2186, "high": 0.2187, "low": 0.2186, "close": 0.2187, "volume": 780.8, "quote_volume": 170.75637, "trades": 2, "taker_buy_volume": 780.8, "taker_buy_quote": 170.75637}, {"ts": 1771386600000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386660000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 1562.9, "quote_volume": 341.88438, "trades": 5, "taker_buy_volume": 1562.9, "taker_buy_quote": 341.88438}, {"ts": 1771386720000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386780000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386840000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386900000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 1630.2, "quote_volume": 356.52474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386960000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387020000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387080000, "open": 0.2187, "high": 0.2189, "low": 0.2187, "close": 0.2189, "volume": 877.9, "quote_volume": 192.15309, "trades": 4, "taker_buy_volume": 781.8, "taker_buy_quote": 171.13602}, {"ts": 1771387140000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387200000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 453.2, "quote_volume": 99.06952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387260000, "open": 0.2185, "high": 0.2185, "low": 0.2182, "close": 0.2184, "volume": 5850.5, "quote_volume": 1277.72015, "trades": 11, "taker_buy_volume": 782.3, "taker_buy_quote": 170.85432}, {"ts": 1771387320000, "open": 0.2183, "high": 0.2185, "low": 0.2183, "close": 0.2185, "volume": 3646.8, "quote_volume": 796.24833, "trades": 10, "taker_buy_volume": 3646.8, "taker_buy_quote": 796.24833}, {"ts": 1771387380000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387440000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 443.1, "quote_volume": 96.72873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387500000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387560000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387620000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.2181, "volume": 2202.2, "quote_volume": 480.23584, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387680000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 916.1, "quote_volume": 199.89302, "trades": 3, "taker_buy_volume": 916.1, "taker_buy_quote": 199.89302}, {"ts": 1771387740000, "open": 0.2182, "high": 0.2183, "low": 0.2182, "close": 0.2183, "volume": 2610.4, "quote_volume": 569.81744, "trades": 8, "taker_buy_volume": 2610.4, "taker_buy_quote": 569.81744}, {"ts": 1771387800000, "open": 0.2184, "high": 0.2185, "low": 0.2184, "close": 0.2185, "volume": 828.4, "quote_volume": 180.92715, "trades": 4, "taker_buy_volume": 828.4, "taker_buy_quote": 180.92715}, {"ts": 1771387860000, "open": 0.2186, "high": 0.2186, "low": 0.2185, "close": 0.2185, "volume": 1179.6, "quote_volume": 257.79704, "trades": 6, "taker_buy_volume": 45.9, "taker_buy_quote": 10.03374}, {"ts": 1771387920000, "open": 0.2184, "high": 0.2184, "low": 0.2183, "close": 0.2183, "volume": 435.8, "quote_volume": 95.14982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387980000, "open": 0.2182, "high": 0.2182, "low": 0.218, "close": 0.218, "volume": 2333.5, "quote_volume": 508.74067, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388040000, "open": 0.218, "high": 0.218, "low": 0.2176, "close": 0.2176, "volume": 20880.8, "quote_volume": 4550.72625, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388100000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1860.9, "quote_volume": 405.6762, "trades": 6, "taker_buy_volume": 1860.9, "taker_buy_quote": 405.6762}, {"ts": 1771388160000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388220000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388340000, "open": 0.218, "high": 0.2182, "low": 0.218, "close": 0.2182, "volume": 5459.1, "quote_volume": 1190.49488, "trades": 7, "taker_buy_volume": 5459.1, "taker_buy_quote": 1190.49488}, {"ts": 1771388400000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 1885.8, "quote_volume": 411.69023, "trades": 4, "taker_buy_volume": 1885.8, "taker_buy_quote": 411.69023}, {"ts": 1771388460000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388520000, "open": 0.2184, "high": 0.2184, "low": 0.2181, "close": 0.2181, "volume": 1992.1, "quote_volume": 434.99803, "trades": 10, "taker_buy_volume": 721.0, "taker_buy_quote": 157.4664}, {"ts": 1771388580000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 795.2, "quote_volume": 173.3536, "trades": 10, "taker_buy_volume": 455.5, "taker_buy_quote": 99.299}, {"ts": 1771388640000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388700000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388760000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388820000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388880000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 477.0, "quote_volume": 103.986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388940000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 1791.0, "quote_volume": 390.41558, "trades": 4, "taker_buy_volume": 1566.8, "taker_buy_quote": 341.5624}, {"ts": 1771389000000, "open": 0.2179, "high": 0.2179, "low": 0.2172, "close": 0.2176, "volume": 92270.8, "quote_volume": 20061.03868, "trades": 122, "taker_buy_volume": 14884.1, "taker_buy_quote": 3236.61951}, {"ts": 1771389060000, "open": 0.2177, "high": 0.2177, "low": 0.2172, "close": 0.2173, "volume": 22954.8, "quote_volume": 4987.72744, "trades": 60, "taker_buy_volume": 11080.6, "taker_buy_quote": 2407.80744}, {"ts": 1771389120000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 2365.1, "quote_volume": 514.17274, "trades": 4, "taker_buy_volume": 2365.1, "taker_buy_quote": 514.17274}, {"ts": 1771389180000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 4520.7, "quote_volume": 983.06768, "trades": 8, "taker_buy_volume": 4520.7, "taker_buy_quote": 983.06768}, {"ts": 1771389240000, "open": 0.2175, "high": 0.2176, "low": 0.2174, "close": 0.2176, "volume": 4462.0, "quote_volume": 970.39298, "trades": 11, "taker_buy_volume": 1684.9, "taker_buy_quote": 366.55651}, {"ts": 1771389300000, "open": 0.2174, "high": 0.2175, "low": 0.2173, "close": 0.2174, "volume": 9740.6, "quote_volume": 2117.33723, "trades": 21, "taker_buy_volume": 3803.8, "taker_buy_quote": 827.00255}, {"ts": 1771389360000, "open": 0.2172, "high": 0.2174, "low": 0.2172, "close": 0.2172, "volume": 6858.2, "quote_volume": 1489.8663, "trades": 10, "taker_buy_volume": 2344.9, "taker_buy_quote": 509.57754}, {"ts": 1771389420000, "open": 0.2171, "high": 0.2172, "low": 0.217, "close": 0.2172, "volume": 3017.0, "quote_volume": 655.00011, "trades": 13, "taker_buy_volume": 2719.3, "taker_buy_quote": 590.383}, {"ts": 1771389480000, "open": 0.2173, "high": 0.2173, "low": 0.2171, "close": 0.2171, "volume": 308.4, "quote_volume": 66.96286, "trades": 2, "taker_buy_volume": 46.1, "taker_buy_quote": 10.01753}, {"ts": 1771389540000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 629.1, "quote_volume": 136.57761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389600000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 4135.6, "quote_volume": 898.40654, "trades": 5, "taker_buy_volume": 777.3, "taker_buy_quote": 168.90729}, {"ts": 1771389660000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 72.6, "quote_volume": 15.76146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 328.3, "quote_volume": 71.2411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389780000, "open": 0.2169, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 10623.3, "quote_volume": 2303.45635, "trades": 26, "taker_buy_volume": 8045.5, "taker_buy_quote": 1744.80247}, {"ts": 1771389840000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389900000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 1442.8, "quote_volume": 312.70192, "trades": 8, "taker_buy_volume": 1061.9, "taker_buy_quote": 230.13992}, {"ts": 1771389960000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 3369.8, "quote_volume": 730.57264, "trades": 3, "taker_buy_volume": 3369.8, "taker_buy_quote": 730.57264}, {"ts": 1771390020000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390080000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 608.1, "quote_volume": 131.83608, "trades": 2, "taker_buy_volume": 608.1, "taker_buy_quote": 131.83608}, {"ts": 1771390140000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390200000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 31.4, "quote_volume": 6.80438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390260000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390320000, "open": 0.2168, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 2807.0, "quote_volume": 608.56222, "trades": 3, "taker_buy_volume": 2807.0, "taker_buy_quote": 608.56222}, {"ts": 1771390380000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390440000, "open": 0.217, "high": 0.2173, "low": 0.217, "close": 0.2171, "volume": 1599.5, "quote_volume": 347.30796, "trades": 12, "taker_buy_volume": 1117.8, "taker_buy_quote": 242.68005}, {"ts": 1771390500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 984.8, "quote_volume": 213.7016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390620000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 164.4, "quote_volume": 35.65836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390680000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 276.3, "quote_volume": 59.88964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390740000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 179.1, "quote_volume": 38.79306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390800000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 3913.9, "quote_volume": 848.22166, "trades": 11, "taker_buy_volume": 3510.5, "taker_buy_quote": 760.80488}, {"ts": 1771390860000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 133.2, "quote_volume": 28.86444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390920000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390980000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391040000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391100000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 483.1, "quote_volume": 104.68777, "trades": 2, "taker_buy_volume": 483.1, "taker_buy_quote": 104.68777}, {"ts": 1771391160000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391220000, "open": 0.2168, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 651.5, "quote_volume": 141.25557, "trades": 5, "taker_buy_volume": 651.5, "taker_buy_quote": 141.25557}, {"ts": 1771391280000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391340000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 100.2, "quote_volume": 21.70332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391400000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391460000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391520000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 500.0, "quote_volume": 108.25, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391580000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 11456.1, "quote_volume": 2482.66935, "trades": 52, "taker_buy_volume": 10347.1, "taker_buy_quote": 2242.34905}, {"ts": 1771391640000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391700000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.2, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.0254}, {"ts": 1771391760000, "open": 0.2171, "high": 0.2172, "low": 0.2171, "close": 0.2172, "volume": 1684.9, "quote_volume": 365.95566, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 365.95566}, {"ts": 1771391820000, "open": 0.2171, "high": 0.2172, "low": 0.2169, "close": 0.2169, "volume": 4044.4, "quote_volume": 877.63483, "trades": 26, "taker_buy_volume": 784.8, "taker_buy_quote": 170.38083}, {"ts": 1771391880000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 677.8, "quote_volume": 147.01482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391940000, "open": 0.217, "high": 0.2173, "low": 0.217, "close": 0.2173, "volume": 2214.0, "quote_volume": 480.95269, "trades": 4, "taker_buy_volume": 2214.0, "taker_buy_quote": 480.95269}, {"ts": 1771392000000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 2063.9, "quote_volume": 448.69186, "trades": 3, "taker_buy_volume": 1971.7, "taker_buy_quote": 428.64758}, {"ts": 1771392060000, "open": 0.2174, "high": 0.2174, "low": 0.2172, "close": 0.2172, "volume": 2330.0, "quote_volume": 506.22245, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392120000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 400.9, "quote_volume": 87.01647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392180000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392300000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 1046.1, "quote_volume": 227.21292, "trades": 3, "taker_buy_volume": 1046.1, "taker_buy_quote": 227.21292}, {"ts": 1771392360000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 356.0, "quote_volume": 77.2876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392420000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 1000.0, "quote_volume": 217.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 217.1}, {"ts": 1771392480000, "open": 0.217, "high": 0.217, "low": 0.2168, "close": 0.2168, "volume": 3508.4, "quote_volume": 760.68741, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392540000, "open": 0.2168, "high": 0.2169, "low": 0.2166, "close": 0.2166, "volume": 7019.5, "quote_volume": 1521.66039, "trades": 25, "taker_buy_volume": 6219.2, "taker_buy_quote": 1348.26206}, {"ts": 1771392600000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392660000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 463.8, "quote_volume": 100.45908, "trades": 1, "taker_buy_volume": 463.8, "taker_buy_quote": 100.45908}, {"ts": 1771392720000, "open": 0.2165, "high": 0.2165, "low": 0.2163, "close": 0.2165, "volume": 13054.6, "quote_volume": 2824.27817, "trades": 42, "taker_buy_volume": 3538.2, "taker_buy_quote": 765.60398}, {"ts": 1771392780000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392840000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392900000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392960000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 782.4, "quote_volume": 169.3896, "trades": 1, "taker_buy_volume": 782.4, "taker_buy_quote": 169.3896}, {"ts": 1771393020000, "open": 0.2166, "high": 0.2168, "low": 0.2166, "close": 0.2168, "volume": 1709.4, "quote_volume": 370.38404, "trades": 10, "taker_buy_volume": 1138.7, "taker_buy_quote": 246.65628}, {"ts": 1771393080000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 10569.6, "quote_volume": 2290.47506, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393140000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393200000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393260000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 173.9, "quote_volume": 37.66674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393320000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 7334.6, "quote_volume": 1587.9409, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393380000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 2557.8, "quote_volume": 553.93219, "trades": 4, "taker_buy_volume": 1684.9, "taker_buy_quote": 364.94934}, {"ts": 1771393440000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 3369.8, "quote_volume": 729.89868, "trades": 2, "taker_buy_volume": 3369.8, "taker_buy_quote": 729.89868}, {"ts": 1771393500000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393560000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 1983.3, "quote_volume": 429.58278, "trades": 3, "taker_buy_volume": 777.3, "taker_buy_quote": 168.36318}, {"ts": 1771393620000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 46.3, "quote_volume": 10.03321, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.03321}, {"ts": 1771393680000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 2038.8, "quote_volume": 441.93874, "trades": 10, "taker_buy_volume": 869.9, "taker_buy_quote": 188.52122}, {"ts": 1771393740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 979.8, "quote_volume": 212.6166, "trades": 3, "taker_buy_volume": 979.8, "taker_buy_quote": 212.6166}, {"ts": 1771393800000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 444.7, "quote_volume": 96.45543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393860000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393920000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 46.3, "quote_volume": 10.05173, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.05173}, {"ts": 1771393980000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394040000, "open": 0.217, "high": 0.217, "low": 0.2167, "close": 0.2167, "volume": 11317.5, "quote_volume": 2455.06484, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394100000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 557.1, "quote_volume": 120.66786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394160000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 218.7, "quote_volume": 47.33617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394220000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394280000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 550.4, "quote_volume": 119.11306, "trades": 8, "taker_buy_volume": 550.4, "taker_buy_quote": 119.11306}, {"ts": 1771394340000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394400000, "open": 0.2163, "high": 0.2164, "low": 0.216, "close": 0.2161, "volume": 11735.3, "quote_volume": 2536.33682, "trades": 20, "taker_buy_volume": 2916.1, "taker_buy_quote": 630.41065}, {"ts": 1771394460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 834.7, "quote_volume": 180.2952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394520000, "open": 0.2159, "high": 0.2161, "low": 0.2159, "close": 0.2161, "volume": 4274.8, "quote_volume": 923.46121, "trades": 13, "taker_buy_volume": 2918.9, "taker_buy_quote": 630.64467}, {"ts": 1771394580000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394640000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 9435.1, "quote_volume": 2037.3676, "trades": 10, "taker_buy_volume": 2351.7, "taker_buy_quote": 507.9672}, {"ts": 1771394700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 482.1, "quote_volume": 104.1336, "trades": 1, "taker_buy_volume": 482.1, "taker_buy_quote": 104.1336}, {"ts": 1771394760000, "open": 0.216, "high": 0.2161, "low": 0.2159, "close": 0.2161, "volume": 2280.1, "quote_volume": 492.49819, "trades": 7, "taker_buy_volume": 787.0, "taker_buy_quote": 170.0707}, {"ts": 1771394820000, "open": 0.2161, "high": 0.2163, "low": 0.2161, "close": 0.2161, "volume": 10051.9, "quote_volume": 2172.93068, "trades": 22, "taker_buy_volume": 7292.6, "taker_buy_quote": 1576.61214}, {"ts": 1771394880000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 136.9, "quote_volume": 29.5704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394940000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395000000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 4204.3, "quote_volume": 908.38977, "trades": 10, "taker_buy_volume": 3344.6, "taker_buy_quote": 722.52263}, {"ts": 1771395060000, "open": 0.2161, "high": 0.2162, "low": 0.216, "close": 0.216, "volume": 4486.6, "quote_volume": 969.40531, "trades": 11, "taker_buy_volume": 485.4, "taker_buy_quote": 104.94348}, {"ts": 1771395120000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395180000, "open": 0.216, "high": 0.2163, "low": 0.216, "close": 0.2161, "volume": 5692.6, "quote_volume": 1230.33454, "trades": 10, "taker_buy_volume": 1576.3, "taker_buy_quote": 340.87488}, {"ts": 1771395240000, "open": 0.2161, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 4655.8, "quote_volume": 1006.38286, "trades": 15, "taker_buy_volume": 3970.7, "taker_buy_quote": 858.38761}, {"ts": 1771395300000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 3250.0, "quote_volume": 702.40378, "trades": 5, "taker_buy_volume": 3250.0, "taker_buy_quote": 702.40378}, {"ts": 1771395360000, "open": 0.2163, "high": 0.2163, "low": 0.2161, "close": 0.2161, "volume": 1627.0, "quote_volume": 351.60268, "trades": 4, "taker_buy_volume": 39.9, "taker_buy_quote": 8.63037}, {"ts": 1771395420000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 2108.5, "quote_volume": 455.53173, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395480000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 73.3, "quote_volume": 15.82547, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395540000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 1576.6, "quote_volume": 340.41931, "trades": 4, "taker_buy_volume": 1576.6, "taker_buy_quote": 340.41931}, {"ts": 1771395600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395660000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 787.7, "quote_volume": 170.06443, "trades": 2, "taker_buy_volume": 787.7, "taker_buy_quote": 170.06443}, {"ts": 1771395720000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395780000, "open": 0.2159, "high": 0.2163, "low": 0.2159, "close": 0.2163, "volume": 4154.8, "quote_volume": 898.08282, "trades": 11, "taker_buy_volume": 4154.8, "taker_buy_quote": 898.08282}, {"ts": 1771395840000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 531.0, "quote_volume": 114.9084, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 114.9084}, {"ts": 1771395900000, "open": 0.2165, "high": 0.2166, "low": 0.2165, "close": 0.2166, "volume": 19689.8, "quote_volume": 4262.92406, "trades": 7, "taker_buy_volume": 19689.8, "taker_buy_quote": 4262.92406}, {"ts": 1771395960000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 1612.9, "quote_volume": 349.35414, "trades": 5, "taker_buy_volume": 777.3, "taker_buy_quote": 168.36318}, {"ts": 1771396020000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 571.7, "quote_volume": 123.88739, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 10.01154}, {"ts": 1771396080000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396140000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396200000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396260000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 5186.8, "quote_volume": 1123.97956, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396320000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 483.9, "quote_volume": 104.86113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396380000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 2887.0, "quote_volume": 625.10752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396440000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396500000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396560000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396620000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 46.2, "quote_volume": 10.01154, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.01154}, {"ts": 1771396680000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 733.9, "quote_volume": 159.10952, "trades": 8, "taker_buy_volume": 46.2, "taker_buy_quote": 10.01616}, {"ts": 1771396740000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2164, "volume": 6520.9, "quote_volume": 1411.98657, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396800000, "open": 0.2165, "high": 0.2168, "low": 0.2165, "close": 0.2166, "volume": 5586.0, "quote_volume": 1210.45664, "trades": 18, "taker_buy_volume": 2459.8, "taker_buy_quote": 533.04278}, {"ts": 1771396860000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396920000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396980000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 3271.0, "quote_volume": 709.1528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397040000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 2126.9, "quote_volume": 461.45495, "trades": 14, "taker_buy_volume": 1640.3, "taker_buy_quote": 355.86275}, {"ts": 1771397100000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 22560.9, "quote_volume": 4895.72454, "trades": 47, "taker_buy_volume": 13549.3, "taker_buy_quote": 2940.20272}, {"ts": 1771397160000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 758.1, "quote_volume": 164.43189, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397220000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 72.7, "quote_volume": 15.76136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397280000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 1285.6, "quote_volume": 278.71451, "trades": 3, "taker_buy_volume": 1249.9, "taker_buy_quote": 270.97832}, {"ts": 1771397340000, "open": 0.2169, "high": 0.2169, "low": 0.2166, "close": 0.2166, "volume": 14292.5, "quote_volume": 3097.63157, "trades": 19, "taker_buy_volume": 2606.4, "taker_buy_quote": 565.32816}, {"ts": 1771397400000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397460000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397520000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 8748.4, "quote_volume": 1894.66564, "trades": 29, "taker_buy_volume": 1684.9, "taker_buy_quote": 364.94934}, {"ts": 1771397580000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397640000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 2393.3, "quote_volume": 517.68884, "trades": 7, "taker_buy_volume": 148.0, "taker_buy_quote": 32.0124}, {"ts": 1771397700000, "open": 0.2163, "high": 0.2163, "low": 0.2162, "close": 0.2162, "volume": 3661.4, "quote_volume": 791.67241, "trades": 4, "taker_buy_volume": 777.3, "taker_buy_quote": 168.12999}, {"ts": 1771397760000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 947.0, "quote_volume": 204.6467, "trades": 4, "taker_buy_volume": 786.6, "taker_buy_quote": 169.98426}, {"ts": 1771397820000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397880000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397940000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398000000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 1684.9, "quote_volume": 364.27056, "trades": 5, "taker_buy_volume": 1684.9, "taker_buy_quote": 364.27056}, {"ts": 1771398060000, "open": 0.2163, "high": 0.2167, "low": 0.2163, "close": 0.2167, "volume": 387.9, "quote_volume": 83.99596, "trades": 6, "taker_buy_volume": 387.9, "taker_buy_quote": 83.99596}, {"ts": 1771398120000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 584.4, "quote_volume": 126.63948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398180000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 4363.3, "quote_volume": 945.09078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398240000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398300000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 7644.1, "quote_volume": 1655.81735, "trades": 8, "taker_buy_volume": 46.2, "taker_buy_quote": 10.01154}, {"ts": 1771398360000, "open": 0.2165, "high": 0.2165, "low": 0.2163, "close": 0.2163, "volume": 700.9, "quote_volume": 151.68316, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398420000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398480000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 46.3, "quote_volume": 10.01932, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01932}, {"ts": 1771398540000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 405.8, "quote_volume": 87.77454, "trades": 6, "taker_buy_volume": 168.5, "taker_buy_quote": 36.44655}, {"ts": 1771398600000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398660000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 293.6, "quote_volume": 63.47632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398720000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 124.7, "quote_volume": 26.94767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398780000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398840000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398900000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398960000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 1178.6, "quote_volume": 254.63068, "trades": 6, "taker_buy_volume": 1065.4, "taker_buy_quote": 230.17948}, {"ts": 1771399020000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 284.8, "quote_volume": 61.48832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399080000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 198.9, "quote_volume": 42.98229, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 42.98229}, {"ts": 1771399140000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 370.3, "quote_volume": 79.94777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399200000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399260000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399320000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 1262.2, "quote_volume": 272.46822, "trades": 12, "taker_buy_volume": 1066.3, "taker_buy_quote": 230.193}, {"ts": 1771399380000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399440000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2157, "volume": 3047.2, "quote_volume": 657.3831, "trades": 8, "taker_buy_volume": 1066.8, "taker_buy_quote": 230.21082}, {"ts": 1771399500000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2157, "volume": 3564.8, "quote_volume": 768.65085, "trades": 16, "taker_buy_volume": 1599.7, "taker_buy_quote": 344.97529}, {"ts": 1771399560000, "open": 0.2158, "high": 0.2158, "low": 0.2156, "close": 0.2157, "volume": 1904.8, "quote_volume": 410.85475, "trades": 9, "taker_buy_volume": 1113.8, "taker_buy_quote": 240.2513}, {"ts": 1771399620000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 3497.7, "quote_volume": 755.1381, "trades": 8, "taker_buy_volume": 3390.9, "taker_buy_quote": 732.09066}, {"ts": 1771399680000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399740000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 2946.5, "quote_volume": 636.10289, "trades": 17, "taker_buy_volume": 2284.5, "taker_buy_quote": 493.22355}, {"ts": 1771399800000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.2161, "volume": 92.8, "quote_volume": 20.04944, "trades": 2, "taker_buy_volume": 92.8, "taker_buy_quote": 20.04944}, {"ts": 1771399860000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.2159, "volume": 929.3, "quote_volume": 200.70751, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 531.3, "quote_volume": 114.7608, "trades": 2, "taker_buy_volume": 531.3, "taker_buy_quote": 114.7608}, {"ts": 1771399980000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 532.9, "quote_volume": 115.05311, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400040000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 232.2, "quote_volume": 50.10876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400100000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 1086.4, "quote_volume": 234.33648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400160000, "open": 0.2158, "high": 0.2162, "low": 0.2158, "close": 0.2162, "volume": 2088.3, "quote_volume": 451.12821, "trades": 8, "taker_buy_volume": 2088.3, "taker_buy_quote": 451.12821}, {"ts": 1771400220000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 36.8, "quote_volume": 7.95616, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 7.95616}, {"ts": 1771400280000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2164, "volume": 234.6, "quote_volume": 50.75324, "trades": 5, "taker_buy_volume": 139.0, "taker_buy_quote": 30.07496}, {"ts": 1771400340000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 223.9, "quote_volume": 48.47435, "trades": 3, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02395}, {"ts": 1771400400000, "open": 0.2166, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 4331.5, "quote_volume": 938.47151, "trades": 10, "taker_buy_volume": 3025.6, "taker_buy_quote": 655.56516}, {"ts": 1771400460000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 1334.8, "quote_volume": 289.03263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400520000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400580000, "open": 0.2166, "high": 0.2171, "low": 0.2166, "close": 0.2168, "volume": 7698.6, "quote_volume": 1670.24901, "trades": 29, "taker_buy_volume": 7284.1, "taker_buy_quote": 1580.33801}, {"ts": 1771400640000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400700000, "open": 0.2168, "high": 0.217, "low": 0.2168, "close": 0.2169, "volume": 7397.8, "quote_volume": 1604.42721, "trades": 9, "taker_buy_volume": 3332.6, "taker_buy_quote": 723.01412}, {"ts": 1771400760000, "open": 0.217, "high": 0.2173, "low": 0.217, "close": 0.2172, "volume": 9501.8, "quote_volume": 2063.36823, "trades": 21, "taker_buy_volume": 6085.4, "taker_buy_quote": 1321.49141}, {"ts": 1771400820000, "open": 0.2173, "high": 0.2175, "low": 0.2173, "close": 0.2174, "volume": 5006.2, "quote_volume": 1088.27613, "trades": 10, "taker_buy_volume": 915.8, "taker_buy_quote": 199.0172}, {"ts": 1771400880000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 2112.5, "quote_volume": 459.2575, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400940000, "open": 0.2174, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 8498.7, "quote_volume": 1846.85574, "trades": 17, "taker_buy_volume": 72.2, "taker_buy_quote": 15.7035}, {"ts": 1771401000000, "open": 0.2173, "high": 0.2174, "low": 0.2173, "close": 0.2174, "volume": 2869.2, "quote_volume": 623.57716, "trades": 8, "taker_buy_volume": 1777.3, "taker_buy_quote": 386.30729}, {"ts": 1771401060000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 2817.5, "quote_volume": 612.24275, "trades": 3, "taker_buy_volume": 692.1, "taker_buy_quote": 150.39333}, {"ts": 1771401120000, "open": 0.2174, "high": 0.2176, "low": 0.2174, "close": 0.2176, "volume": 3418.7, "quote_volume": 743.38695, "trades": 8, "taker_buy_volume": 1864.1, "taker_buy_quote": 405.41691}, {"ts": 1771401180000, "open": 0.2177, "high": 0.2178, "low": 0.2175, "close": 0.2176, "volume": 18531.4, "quote_volume": 4032.74611, "trades": 21, "taker_buy_volume": 7200.7, "taker_buy_quote": 1567.11585}, {"ts": 1771401240000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 1000.0, "quote_volume": 217.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 217.6}, {"ts": 1771401300000, "open": 0.2174, "high": 0.2175, "low": 0.2173, "close": 0.2174, "volume": 11502.6, "quote_volume": 2500.63961, "trades": 15, "taker_buy_volume": 5925.6, "taker_buy_quote": 1288.50725}, {"ts": 1771401360000, "open": 0.2173, "high": 0.2174, "low": 0.2173, "close": 0.2174, "volume": 7156.1, "quote_volume": 1555.71868, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401420000, "open": 0.2175, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 2980.6, "quote_volume": 648.26017, "trades": 10, "taker_buy_volume": 2000.0, "taker_buy_quote": 435.0}, {"ts": 1771401480000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 351.0, "quote_volume": 76.25063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401540000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401600000, "open": 0.2173, "high": 0.2173, "low": 0.217, "close": 0.217, "volume": 2703.6, "quote_volume": 587.13484, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401660000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 3121.9, "quote_volume": 677.46735, "trades": 10, "taker_buy_volume": 3121.9, "taker_buy_quote": 677.46735}, {"ts": 1771401720000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401780000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401840000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 315.5, "quote_volume": 68.47077, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401900000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 2353.3, "quote_volume": 510.74135, "trades": 5, "taker_buy_volume": 1576.0, "taker_buy_quote": 342.06725}, {"ts": 1771401960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402020000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 52.5, "quote_volume": 11.382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402080000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402140000, "open": 0.2168, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 4567.3, "quote_volume": 989.64451, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402200000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402260000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 46.2, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1771402320000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 789.1, "quote_volume": 171.2347, "trades": 3, "taker_buy_volume": 789.1, "taker_buy_quote": 171.2347}, {"ts": 1771402380000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 413.9, "quote_volume": 89.73352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402440000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 92.4, "quote_volume": 20.04618, "trades": 2, "taker_buy_volume": 92.4, "taker_buy_quote": 20.04618}, {"ts": 1771402500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.1, "quote_volume": 10.0037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402560000, "open": 0.2171, "high": 0.2177, "low": 0.2171, "close": 0.2177, "volume": 4664.1, "quote_volume": 1014.68387, "trades": 18, "taker_buy_volume": 4415.5, "taker_buy_quote": 960.56365}, {"ts": 1771402620000, "open": 0.2176, "high": 0.2177, "low": 0.2176, "close": 0.2177, "volume": 253.7, "quote_volume": 55.20972, "trades": 6, "taker_buy_volume": 46.0, "taker_buy_quote": 10.0142}, {"ts": 1771402680000, "open": 0.2178, "high": 0.2178, "low": 0.2176, "close": 0.2176, "volume": 127.8, "quote_volume": 27.81848, "trades": 3, "taker_buy_volume": 46.0, "taker_buy_quote": 10.0188}, {"ts": 1771402740000, "open": 0.2175, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 25378.2, "quote_volume": 5519.59001, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402800000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402860000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 46.1, "quote_volume": 10.02675, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 10.02675}, {"ts": 1771402920000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 46.1, "quote_volume": 10.03136, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 10.03136}, {"ts": 1771402980000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 410.0, "quote_volume": 89.175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403040000, "open": 0.2175, "high": 0.2178, "low": 0.2175, "close": 0.2178, "volume": 223.8, "quote_volume": 48.70686, "trades": 5, "taker_buy_volume": 128.8, "taker_buy_quote": 28.04436}, {"ts": 1771403100000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 2901.0, "quote_volume": 632.13391, "trades": 12, "taker_buy_volume": 2400.9, "taker_buy_quote": 523.16212}, {"ts": 1771403160000, "open": 0.2181, "high": 0.2182, "low": 0.2178, "close": 0.2178, "volume": 29585.5, "quote_volume": 6449.17758, "trades": 42, "taker_buy_volume": 13253.1, "taker_buy_quote": 2890.54931}, {"ts": 1771403220000, "open": 0.2177, "high": 0.2177, "low": 0.217, "close": 0.2171, "volume": 28202.4, "quote_volume": 6132.81957, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403280000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 105.7, "quote_volume": 22.98975, "trades": 1, "taker_buy_volume": 105.7, "taker_buy_quote": 22.98975}, {"ts": 1771403340000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 751.5, "quote_volume": 163.2258, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403400000, "open": 0.2172, "high": 0.2174, "low": 0.2172, "close": 0.2174, "volume": 1083.5, "quote_volume": 235.5481, "trades": 5, "taker_buy_volume": 1059.5, "taker_buy_quote": 230.3353}, {"ts": 1771403460000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 6868.8, "quote_volume": 1494.35825, "trades": 15, "taker_buy_volume": 6642.6, "taker_buy_quote": 1445.13713}, {"ts": 1771403520000, "open": 0.2175, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 948.4, "quote_volume": 206.2365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403580000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403640000, "open": 0.2176, "high": 0.2177, "low": 0.2176, "close": 0.2177, "volume": 3723.1, "quote_volume": 810.2007, "trades": 14, "taker_buy_volume": 3723.1, "taker_buy_quote": 810.2007}, {"ts": 1771403700000, "open": 0.2177, "high": 0.2177, "low": 0.2175, "close": 0.2175, "volume": 2501.5, "quote_volume": 544.31669, "trades": 12, "taker_buy_volume": 777.3, "taker_buy_quote": 169.21821}, {"ts": 1771403760000, "open": 0.2174, "high": 0.2175, "low": 0.2172, "close": 0.2175, "volume": 2759.2, "quote_volume": 599.50463, "trades": 23, "taker_buy_volume": 1036.6, "taker_buy_quote": 225.21934}, {"ts": 1771403820000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403880000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403940000, "open": 0.2174, "high": 0.2176, "low": 0.2174, "close": 0.2176, "volume": 611.7, "quote_volume": 133.05491, "trades": 6, "taker_buy_volume": 125.6, "taker_buy_quote": 27.32261}, {"ts": 1771404000000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404060000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404120000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404180000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 92.0, "quote_volume": 20.033, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 20.033}, {"ts": 1771404240000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 224.8, "quote_volume": 48.91648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404300000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 62.8, "quote_volume": 13.67156, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 13.67156}, {"ts": 1771404360000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404420000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 4238.6, "quote_volume": 921.98689, "trades": 22, "taker_buy_volume": 643.5, "taker_buy_quote": 140.0256}, {"ts": 1771404480000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404540000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 533.9, "quote_volume": 116.06986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404600000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 358.5, "quote_volume": 77.88062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404660000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404720000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 2511.1, "quote_volume": 544.7142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404780000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 9741.9, "quote_volume": 2113.62398, "trades": 25, "taker_buy_volume": 4297.3, "taker_buy_quote": 932.5141}, {"ts": 1771404840000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404900000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404960000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405020000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 466.8, "quote_volume": 101.24892, "trades": 1, "taker_buy_volume": 466.8, "taker_buy_quote": 101.24892}, {"ts": 1771405080000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405140000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405200000, "open": 0.2168, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 3290.9, "quote_volume": 713.62894, "trades": 11, "taker_buy_volume": 3218.2, "taker_buy_quote": 697.86758}, {"ts": 1771405260000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 262.8, "quote_volume": 57.03222, "trades": 3, "taker_buy_volume": 262.8, "taker_buy_quote": 57.03222}, {"ts": 1771405320000, "open": 0.2172, "high": 0.2172, "low": 0.217, "close": 0.217, "volume": 466.9, "quote_volume": 101.36549, "trades": 4, "taker_buy_volume": 46.1, "taker_buy_quote": 10.01292}, {"ts": 1771405380000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 2857.1, "quote_volume": 620.27226, "trades": 4, "taker_buy_volume": 2815.6, "taker_buy_quote": 611.26676}, {"ts": 1771405440000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 46.1, "quote_volume": 10.01292, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 10.01292}, {"ts": 1771405500000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 46.1, "quote_volume": 10.01753, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 10.01753}, {"ts": 1771405560000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405620000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 121.2, "quote_volume": 26.32464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405680000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 1522.2, "quote_volume": 330.46962, "trades": 4, "taker_buy_volume": 777.3, "taker_buy_quote": 168.75183}, {"ts": 1771405740000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 195.2, "quote_volume": 42.3584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405920000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2358.1, "quote_volume": 511.7077, "trades": 3, "taker_buy_volume": 2358.1, "taker_buy_quote": 511.7077}, {"ts": 1771405980000, "open": 0.2171, "high": 0.2172, "low": 0.2171, "close": 0.2172, "volume": 2639.8, "quote_volume": 573.20559, "trades": 6, "taker_buy_volume": 2639.8, "taker_buy_quote": 573.20559}, {"ts": 1771406040000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406100000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2173, "volume": 1579.2, "quote_volume": 343.03641, "trades": 5, "taker_buy_volume": 1579.2, "taker_buy_quote": 343.03641}, {"ts": 1771406160000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 691.9, "quote_volume": 150.21149, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406220000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 1300.2, "quote_volume": 282.27342, "trades": 1, "taker_buy_volume": 1300.2, "taker_buy_quote": 282.27342}, {"ts": 1771406280000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406340000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 80.9, "quote_volume": 17.57148, "trades": 2, "taker_buy_volume": 80.9, "taker_buy_quote": 17.57148}, {"ts": 1771406400000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406460000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406520000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 778.3, "quote_volume": 169.04676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406580000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406640000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406700000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 44.0, "quote_volume": 9.5612, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 9.5612}, {"ts": 1771406760000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406820000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 1120.6, "quote_volume": 243.39432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406880000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406940000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 357.0, "quote_volume": 77.4964, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407000000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407060000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 506.9, "quote_volume": 109.99346, "trades": 9, "taker_buy_volume": 468.5, "taker_buy_quote": 101.6645}, {"ts": 1771407120000, "open": 0.2171, "high": 0.2175, "low": 0.2171, "close": 0.2175, "volume": 497.8, "quote_volume": 108.16756, "trades": 11, "taker_buy_volume": 497.8, "taker_buy_quote": 108.16756}, {"ts": 1771407180000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 46.1, "quote_volume": 10.03136, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 10.03136}, {"ts": 1771407240000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 589.6, "quote_volume": 128.29696, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407300000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 2246.5, "quote_volume": 489.06305, "trades": 3, "taker_buy_volume": 2246.5, "taker_buy_quote": 489.06305}, {"ts": 1771407360000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407420000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407480000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407540000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407600000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407660000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 469.2, "quote_volume": 102.09792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407720000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407780000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407840000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407900000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407960000, "open": 0.2176, "high": 0.2176, "low": 0.2172, "close": 0.2172, "volume": 23470.5, "quote_volume": 5098.47571, "trades": 33, "taker_buy_volume": 1547.7, "taker_buy_quote": 336.39645}, {"ts": 1771408020000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 3657.6, "quote_volume": 794.79648, "trades": 4, "taker_buy_volume": 3657.6, "taker_buy_quote": 794.79648}, {"ts": 1771408080000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2173, "volume": 787.8, "quote_volume": 171.11121, "trades": 2, "taker_buy_volume": 787.8, "taker_buy_quote": 171.11121}, {"ts": 1771408140000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 497.5, "quote_volume": 107.98299, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408200000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1870.0, "quote_volume": 405.79, "trades": 7, "taker_buy_volume": 1870.0, "taker_buy_quote": 405.79}, {"ts": 1771408260000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 484.4, "quote_volume": 105.1148, "trades": 1, "taker_buy_volume": 484.4, "taker_buy_quote": 105.1148}, {"ts": 1771408320000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408380000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 328.7, "quote_volume": 71.3279, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408440000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 320.1, "quote_volume": 69.42969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408500000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 1060.2, "quote_volume": 230.11636, "trades": 4, "taker_buy_volume": 1060.2, "taker_buy_quote": 230.11636}, {"ts": 1771408560000, "open": 0.2172, "high": 0.2174, "low": 0.2172, "close": 0.2174, "volume": 2967.9, "quote_volume": 644.78664, "trades": 6, "taker_buy_volume": 2967.9, "taker_buy_quote": 644.78664}, {"ts": 1771408620000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 2876.0, "quote_volume": 624.924, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408680000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408740000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408800000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 483.2, "quote_volume": 104.95104, "trades": 1, "taker_buy_volume": 483.2, "taker_buy_quote": 104.95104}, {"ts": 1771408860000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 148.5, "quote_volume": 32.23935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408920000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 483.0, "quote_volume": 104.8593, "trades": 1, "taker_buy_volume": 483.0, "taker_buy_quote": 104.8593}, {"ts": 1771408980000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409040000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409100000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409160000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 552.4, "quote_volume": 119.8708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409220000, "open": 0.2169, "high": 0.2169, "low": 0.2166, "close": 0.2167, "volume": 4015.7, "quote_volume": 870.25739, "trades": 11, "taker_buy_volume": 606.5, "taker_buy_quote": 131.42855}, {"ts": 1771409280000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 483.8, "quote_volume": 104.88784, "trades": 2, "taker_buy_volume": 483.8, "taker_buy_quote": 104.88784}, {"ts": 1771409340000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 4642.4, "quote_volume": 1006.93656, "trades": 8, "taker_buy_volume": 3636.3, "taker_buy_quote": 788.71347}, {"ts": 1771409400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.2, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.0254}, {"ts": 1771409460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409520000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409580000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 642.4, "quote_volume": 139.33656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409640000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409700000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 234.1, "quote_volume": 50.75288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409760000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 180.9, "quote_volume": 39.20103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409820000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409880000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409940000, "open": 0.2166, "high": 0.2166, "low": 0.2163, "close": 0.2163, "volume": 2906.8, "quote_volume": 629.0615, "trades": 16, "taker_buy_volume": 1186.8, "taker_buy_quote": 256.90462}, {"ts": 1771410000000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410060000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 30.0, "quote_volume": 6.492, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 6.492}, {"ts": 1771410120000, "open": 0.2164, "high": 0.2168, "low": 0.2164, "close": 0.2168, "volume": 2501.4, "quote_volume": 541.96216, "trades": 15, "taker_buy_volume": 2501.4, "taker_buy_quote": 541.96216}, {"ts": 1771410180000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410240000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 366.5, "quote_volume": 79.3839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410300000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 1480.9, "quote_volume": 321.01255, "trades": 5, "taker_buy_volume": 1062.4, "taker_buy_quote": 230.3236}, {"ts": 1771410360000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 193.2, "quote_volume": 41.90508, "trades": 5, "taker_buy_volume": 166.2, "taker_buy_quote": 36.04878}, {"ts": 1771410420000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410480000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 5205.7, "quote_volume": 1128.19532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410540000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 1211.3, "quote_volume": 262.48871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410600000, "open": 0.2167, "high": 0.2167, "low": 0.2162, "close": 0.2162, "volume": 11095.9, "quote_volume": 2402.674, "trades": 28, "taker_buy_volume": 3187.2, "taker_buy_quote": 690.64}, {"ts": 1771410660000, "open": 0.2164, "high": 0.2167, "low": 0.2164, "close": 0.2167, "volume": 2138.3, "quote_volume": 462.9717, "trades": 13, "taker_buy_volume": 2138.3, "taker_buy_quote": 462.9717}, {"ts": 1771410720000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 745.2, "quote_volume": 161.41032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410780000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410840000, "open": 0.2167, "high": 0.2167, "low": 0.2161, "close": 0.2161, "volume": 13759.4, "quote_volume": 2979.2509, "trades": 19, "taker_buy_volume": 486.1, "taker_buy_quote": 105.33787}, {"ts": 1771410900000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410960000, "open": 0.2163, "high": 0.2166, "low": 0.2163, "close": 0.2166, "volume": 7733.5, "quote_volume": 1673.26727, "trades": 37, "taker_buy_volume": 7733.5, "taker_buy_quote": 1673.26727}, {"ts": 1771411020000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411080000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 3055.7, "quote_volume": 661.04266, "trades": 17, "taker_buy_volume": 1872.3, "taker_buy_quote": 405.07324}, {"ts": 1771411140000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 46.3, "quote_volume": 10.01932, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01932}, {"ts": 1771411200000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 5185.2, "quote_volume": 1122.09683, "trades": 10, "taker_buy_volume": 195.5, "taker_buy_quote": 42.32575}, {"ts": 1771411260000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411320000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411380000, "open": 0.2163, "high": 0.2163, "low": 0.2159, "close": 0.216, "volume": 3246.8, "quote_volume": 701.77774, "trades": 18, "taker_buy_volume": 422.8, "taker_buy_quote": 91.45164}, {"ts": 1771411440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411500000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 1508.3, "quote_volume": 325.72038, "trades": 5, "taker_buy_volume": 784.1, "taker_buy_quote": 169.3656}, {"ts": 1771411560000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2161, "volume": 2992.8, "quote_volume": 646.57645, "trades": 17, "taker_buy_volume": 2992.8, "taker_buy_quote": 646.57645}, {"ts": 1771411620000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 513.6, "quote_volume": 110.91367, "trades": 4, "taker_buy_volume": 274.3, "taker_buy_quote": 59.2488}, {"ts": 1771411680000, "open": 0.2161, "high": 0.2161, "low": 0.2159, "close": 0.2159, "volume": 1083.3, "quote_volume": 233.89375, "trades": 3, "taker_buy_volume": 46.4, "taker_buy_quote": 10.02704}, {"ts": 1771411740000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411800000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411860000, "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 369.4, "quote_volume": 79.72387, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411920000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 283.7, "quote_volume": 61.19409, "trades": 4, "taker_buy_volume": 54.5, "taker_buy_quote": 11.75565}, {"ts": 1771411980000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412040000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412100000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412160000, "open": 0.2156, "high": 0.2156, "low": 0.2154, "close": 0.2154, "volume": 7646.9, "quote_volume": 1648.07903, "trades": 17, "taker_buy_volume": 3202.6, "taker_buy_quote": 690.40283}, {"ts": 1771412220000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 4362.8, "quote_volume": 939.74712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412280000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 1135.3, "quote_volume": 244.77068, "trades": 2, "taker_buy_volume": 1135.3, "taker_buy_quote": 244.77068}, {"ts": 1771412340000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 2468.8, "quote_volume": 532.74487, "trades": 4, "taker_buy_volume": 2468.8, "taker_buy_quote": 532.74487}, {"ts": 1771412400000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412460000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 297.4, "quote_volume": 64.11944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412520000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 93.0, "quote_volume": 20.06475, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 20.06475}, {"ts": 1771412580000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412640000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412700000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412760000, "open": 0.2157, "high": 0.2157, "low": 0.2154, "close": 0.2154, "volume": 1773.7, "quote_volume": 382.44587, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412820000, "open": 0.2153, "high": 0.2154, "low": 0.2151, "close": 0.2152, "volume": 5169.9, "quote_volume": 1112.79197, "trades": 28, "taker_buy_volume": 3595.7, "taker_buy_quote": 774.03812}, {"ts": 1771412880000, "open": 0.2152, "high": 0.2153, "low": 0.2143, "close": 0.2144, "volume": 2990.0, "quote_volume": 641.92987, "trades": 29, "taker_buy_volume": 1513.1, "taker_buy_quote": 324.59002}, {"ts": 1771412940000, "open": 0.2142, "high": 0.2142, "low": 0.2138, "close": 0.2138, "volume": 8960.8, "quote_volume": 1917.22437, "trades": 25, "taker_buy_volume": 4790.1, "taker_buy_quote": 1025.00541}, {"ts": 1771413000000, "open": 0.2137, "high": 0.2138, "low": 0.2134, "close": 0.2137, "volume": 11304.2, "quote_volume": 2414.25808, "trades": 32, "taker_buy_volume": 6446.5, "taker_buy_quote": 1377.18607}, {"ts": 1771413060000, "open": 0.2135, "high": 0.2135, "low": 0.2132, "close": 0.2132, "volume": 4664.7, "quote_volume": 994.9, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413120000, "open": 0.2135, "high": 0.2138, "low": 0.2135, "close": 0.2138, "volume": 1433.2, "quote_volume": 306.20831, "trades": 7, "taker_buy_volume": 1433.2, "taker_buy_quote": 306.20831}, {"ts": 1771413180000, "open": 0.2139, "high": 0.2142, "low": 0.2139, "close": 0.214, "volume": 3435.8, "quote_volume": 735.2407, "trades": 15, "taker_buy_volume": 1852.9, "taker_buy_quote": 396.47665}, {"ts": 1771413240000, "open": 0.2142, "high": 0.2148, "low": 0.2142, "close": 0.2148, "volume": 11836.8, "quote_volume": 2541.99082, "trades": 17, "taker_buy_volume": 10922.0, "taker_buy_quote": 2345.49178}, {"ts": 1771413300000, "open": 0.2147, "high": 0.2151, "low": 0.2146, "close": 0.2146, "volume": 46459.2, "quote_volume": 9979.59475, "trades": 99, "taker_buy_volume": 44914.0, "taker_buy_quote": 9647.61393}, {"ts": 1771413360000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 389.7, "quote_volume": 83.60271, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413420000, "open": 0.2146, "high": 0.2146, "low": 0.2144, "close": 0.2144, "volume": 6001.3, "quote_volume": 1287.29304, "trades": 9, "taker_buy_volume": 275.1, "taker_buy_quote": 59.03646}, {"ts": 1771413480000, "open": 0.2146, "high": 0.2148, "low": 0.2144, "close": 0.2144, "volume": 7275.6, "quote_volume": 1560.38416, "trades": 12, "taker_buy_volume": 923.5, "taker_buy_quote": 198.28518}, {"ts": 1771413540000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 229.2, "quote_volume": 49.14048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413600000, "open": 0.2146, "high": 0.2149, "low": 0.2146, "close": 0.2149, "volume": 2798.2, "quote_volume": 601.00814, "trades": 8, "taker_buy_volume": 2798.2, "taker_buy_quote": 601.00814}, {"ts": 1771413660000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 6768.6, "quote_volume": 1453.01827, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413720000, "open": 0.2147, "high": 0.2149, "low": 0.2147, "close": 0.2149, "volume": 1201.2, "quote_volume": 257.90696, "trades": 4, "taker_buy_volume": 46.6, "taker_buy_quote": 10.01434}, {"ts": 1771413780000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 106.0, "quote_volume": 22.7794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413840000, "open": 0.2148, "high": 0.2148, "low": 0.2147, "close": 0.2147, "volume": 777.3, "quote_volume": 166.90144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413900000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413960000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414020000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 1213.3, "quote_volume": 260.37418, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414080000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 622.8, "quote_volume": 133.67499, "trades": 5, "taker_buy_volume": 622.8, "taker_buy_quote": 133.67499}, {"ts": 1771414140000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 777.3, "quote_volume": 166.88631, "trades": 1, "taker_buy_volume": 777.3, "taker_buy_quote": 166.88631}, {"ts": 1771414200000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 694.5, "quote_volume": 149.22513, "trades": 4, "taker_buy_volume": 465.3, "taker_buy_quote": 99.99297}, {"ts": 1771414260000, "open": 0.215, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 5170.7, "quote_volume": 1112.08867, "trades": 7, "taker_buy_volume": 4705.6, "taker_buy_quote": 1012.09217}, {"ts": 1771414320000, "open": 0.2151, "high": 0.2151, "low": 0.2146, "close": 0.2146, "volume": 6118.7, "quote_volume": 1314.1582, "trades": 16, "taker_buy_volume": 642.4, "taker_buy_quote": 137.85904}, {"ts": 1771414380000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 215.7, "quote_volume": 46.35393, "trades": 2, "taker_buy_volume": 46.6, "taker_buy_quote": 10.01434}, {"ts": 1771414440000, "open": 0.2148, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 270.4, "quote_volume": 58.09587, "trades": 3, "taker_buy_volume": 139.5, "taker_buy_quote": 29.97855}, {"ts": 1771414500000, "open": 0.2149, "high": 0.2152, "low": 0.2149, "close": 0.2152, "volume": 340.5, "quote_volume": 73.24764, "trades": 5, "taker_buy_volume": 186.4, "taker_buy_quote": 40.08532}, {"ts": 1771414560000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414620000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 115.4, "quote_volume": 24.82254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 183.3, "quote_volume": 39.4095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414800000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 3513.5, "quote_volume": 755.05115, "trades": 6, "taker_buy_volume": 1770.8, "taker_buy_quote": 380.54492}, {"ts": 1771414860000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414920000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414980000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 199.2, "quote_volume": 42.78816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415040000, "open": 0.2148, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 2374.8, "quote_volume": 510.1117, "trades": 2, "taker_buy_volume": 2374.8, "taker_buy_quote": 510.1117}, {"ts": 1771415100000, "open": 0.215, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 669.5, "quote_volume": 144.00479, "trades": 3, "taker_buy_volume": 669.5, "taker_buy_quote": 144.00479}, {"ts": 1771415160000, "open": 0.2149, "high": 0.2149, "low": 0.2147, "close": 0.2147, "volume": 944.0, "quote_volume": 202.69078, "trades": 7, "taker_buy_volume": 777.3, "taker_buy_quote": 166.88631}, {"ts": 1771415220000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 298.9, "quote_volume": 64.15574, "trades": 5, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02649}, {"ts": 1771415280000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 423.9, "quote_volume": 90.9755, "trades": 5, "taker_buy_volume": 65.6, "taker_buy_quote": 14.08432}, {"ts": 1771415340000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415400000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415460000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415520000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 33.4, "quote_volume": 7.17432, "trades": 1, "taker_buy_volume": 33.4, "taker_buy_quote": 7.17432}, {"ts": 1771415580000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 506.5, "quote_volume": 108.74555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415640000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415700000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 777.3, "quote_volume": 166.80858, "trades": 2, "taker_buy_volume": 730.6, "taker_buy_quote": 156.78676}, {"ts": 1771415760000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415820000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 909.1, "quote_volume": 195.00195, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415880000, "open": 0.2144, "high": 0.2144, "low": 0.2142, "close": 0.2142, "volume": 3698.0, "quote_volume": 792.45547, "trades": 12, "taker_buy_volume": 750.1, "taker_buy_quote": 160.82144}, {"ts": 1771415940000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 4502.2, "quote_volume": 964.37124, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 214.2}, {"ts": 1771416000000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 863.8, "quote_volume": 185.11234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416060000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 70.4, "quote_volume": 15.09376, "trades": 3, "taker_buy_volume": 70.4, "taker_buy_quote": 15.09376}, {"ts": 1771416120000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 777.3, "quote_volume": 166.65312, "trades": 1, "taker_buy_volume": 777.3, "taker_buy_quote": 166.65312}, {"ts": 1771416180000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 774.8, "quote_volume": 166.1946, "trades": 3, "taker_buy_volume": 774.8, "taker_buy_quote": 166.1946}, {"ts": 1771416240000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416300000, "open": 0.2145, "high": 0.2145, "low": 0.2133, "close": 0.2144, "volume": 84650.1, "quote_volume": 18117.55544, "trades": 93, "taker_buy_volume": 12994.8, "taker_buy_quote": 2782.73186}, {"ts": 1771416360000, "open": 0.2143, "high": 0.2144, "low": 0.2142, "close": 0.2144, "volume": 2511.0, "quote_volume": 538.10732, "trades": 3, "taker_buy_volume": 2464.4, "taker_buy_quote": 528.1256}, {"ts": 1771416420000, "open": 0.2145, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 3361.2, "quote_volume": 720.98315, "trades": 6, "taker_buy_volume": 3361.2, "taker_buy_quote": 720.98315}, {"ts": 1771416480000, "open": 0.2143, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 9111.8, "quote_volume": 1952.23908, "trades": 15, "taker_buy_volume": 7118.6, "taker_buy_quote": 1525.44684}, {"ts": 1771416540000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 30.8, "quote_volume": 6.59736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416600000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 118.0, "quote_volume": 25.2638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416660000, "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 504.1, "quote_volume": 108.12478, "trades": 5, "taker_buy_volume": 251.1, "taker_buy_quote": 53.85628}, {"ts": 1771416720000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416780000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 210.5, "quote_volume": 45.11015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416840000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 128.4, "quote_volume": 27.50328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416900000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 824.7, "quote_volume": 176.65074, "trades": 1, "taker_buy_volume": 824.7, "taker_buy_quote": 176.65074}, {"ts": 1771416960000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417020000, "open": 0.2142, "high": 0.2142, "low": 0.2139, "close": 0.214, "volume": 2906.1, "quote_volume": 621.76133, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417080000, "open": 0.2139, "high": 0.214, "low": 0.2135, "close": 0.2139, "volume": 21566.0, "quote_volume": 4611.2819, "trades": 36, "taker_buy_volume": 10934.1, "taker_buy_quote": 2338.06775}, {"ts": 1771417140000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 9189.1, "quote_volume": 1965.38088, "trades": 26, "taker_buy_volume": 8223.9, "taker_buy_quote": 1759.01448}, {"ts": 1771417200000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 1883.9, "quote_volume": 402.8834, "trades": 6, "taker_buy_volume": 1055.8, "taker_buy_quote": 225.83562}, {"ts": 1771417260000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 923.7, "quote_volume": 197.57943, "trades": 4, "taker_buy_volume": 277.5, "taker_buy_quote": 59.35725}, {"ts": 1771417320000, "open": 0.2136, "high": 0.2136, "low": 0.2132, "close": 0.2132, "volume": 8966.8, "quote_volume": 1913.18652, "trades": 46, "taker_buy_volume": 2638.8, "taker_buy_quote": 563.30607}, {"ts": 1771417380000, "open": 0.2134, "high": 0.2134, "low": 0.2126, "close": 0.213, "volume": 32872.2, "quote_volume": 6994.94584, "trades": 64, "taker_buy_volume": 12752.4, "taker_buy_quote": 2715.8271}, {"ts": 1771417440000, "open": 0.2129, "high": 0.2129, "low": 0.2127, "close": 0.2128, "volume": 9608.7, "quote_volume": 2044.00672, "trades": 24, "taker_buy_volume": 4434.5, "taker_buy_quote": 943.43213}, {"ts": 1771417500000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 2153.6, "quote_volume": 458.28608, "trades": 1, "taker_buy_volume": 2153.6, "taker_buy_quote": 458.28608}, {"ts": 1771417560000, "open": 0.2128, "high": 0.213, "low": 0.2128, "close": 0.2129, "volume": 3651.2, "quote_volume": 777.49184, "trades": 11, "taker_buy_volume": 2644.2, "taker_buy_quote": 563.11324}, {"ts": 1771417620000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2129, "volume": 1236.5, "quote_volume": 263.22855, "trades": 6, "taker_buy_volume": 1013.5, "taker_buy_quote": 215.77415}, {"ts": 1771417680000, "open": 0.213, "high": 0.213, "low": 0.2124, "close": 0.2124, "volume": 10410.7, "quote_volume": 2213.33091, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417740000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 2334.2, "quote_volume": 496.48434, "trades": 6, "taker_buy_volume": 2334.2, "taker_buy_quote": 496.48434}, {"ts": 1771417800000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417860000, "open": 0.2126, "high": 0.2126, "low": 0.2122, "close": 0.2124, "volume": 8215.2, "quote_volume": 1745.04116, "trades": 48, "taker_buy_volume": 4655.9, "taker_buy_quote": 989.32783}, {"ts": 1771417920000, "open": 0.2122, "high": 0.2123, "low": 0.2116, "close": 0.2119, "volume": 18754.7, "quote_volume": 3973.86078, "trades": 37, "taker_buy_volume": 10695.4, "taker_buy_quote": 2267.39782}, {"ts": 1771417980000, "open": 0.2119, "high": 0.2119, "low": 0.2116, "close": 0.2116, "volume": 1029.5, "quote_volume": 218.10785, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418040000, "open": 0.2118, "high": 0.2118, "low": 0.2115, "close": 0.2116, "volume": 6681.0, "quote_volume": 1414.33414, "trades": 22, "taker_buy_volume": 5004.9, "taker_buy_quote": 1059.60829}, {"ts": 1771418100000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 1174.8, "quote_volume": 248.7684, "trades": 10, "taker_buy_volume": 1174.8, "taker_buy_quote": 248.7684}, {"ts": 1771418160000, "open": 0.2118, "high": 0.2118, "low": 0.2116, "close": 0.2117, "volume": 818.8, "quote_volume": 173.3439, "trades": 6, "taker_buy_volume": 494.8, "taker_buy_quote": 104.74916}, {"ts": 1771418220000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 691.1, "quote_volume": 146.37498, "trades": 2, "taker_buy_volume": 691.1, "taker_buy_quote": 146.37498}, {"ts": 1771418280000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 877.7, "quote_volume": 185.80909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418340000, "open": 0.2117, "high": 0.2117, "low": 0.2114, "close": 0.2116, "volume": 6902.9, "quote_volume": 1460.87561, "trades": 20, "taker_buy_volume": 6259.6, "taker_buy_quote": 1324.84423}, {"ts": 1771418400000, "open": 0.2116, "high": 0.2119, "low": 0.2116, "close": 0.2118, "volume": 17074.1, "quote_volume": 3615.56491, "trades": 33, "taker_buy_volume": 14669.3, "taker_buy_quote": 3106.29622}, {"ts": 1771418460000, "open": 0.2119, "high": 0.2122, "low": 0.2118, "close": 0.212, "volume": 10532.3, "quote_volume": 2231.63045, "trades": 21, "taker_buy_volume": 2701.8, "taker_buy_quote": 572.90849}, {"ts": 1771418520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418580000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418640000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 1145.8, "quote_volume": 243.13403, "trades": 6, "taker_buy_volume": 1145.8, "taker_buy_quote": 243.13403}, {"ts": 1771418700000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418760000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 750.5, "quote_volume": 159.2561, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418820000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 47.2, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02056}, {"ts": 1771418880000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 299.4, "quote_volume": 63.56262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418940000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419000000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419060000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 3820.0, "quote_volume": 811.368, "trades": 4, "taker_buy_volume": 3042.7, "taker_buy_quote": 646.26948}, {"ts": 1771419120000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419180000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 724.1, "quote_volume": 153.87125, "trades": 2, "taker_buy_volume": 724.1, "taker_buy_quote": 153.87125}, {"ts": 1771419240000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419300000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 989.1, "quote_volume": 209.98593, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419360000, "open": 0.2122, "high": 0.2122, "low": 0.2119, "close": 0.2119, "volume": 1034.9, "quote_volume": 219.49099, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419420000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 89.8, "quote_volume": 19.01964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419480000, "open": 0.2117, "high": 0.2118, "low": 0.2116, "close": 0.2118, "volume": 4807.0, "quote_volume": 1017.39435, "trades": 10, "taker_buy_volume": 1087.9, "taker_buy_quote": 230.41722}, {"ts": 1771419540000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 2623.8, "quote_volume": 555.27451, "trades": 7, "taker_buy_volume": 784.3, "taker_buy_quote": 166.03631}, {"ts": 1771419600000, "open": 0.2117, "high": 0.212, "low": 0.2117, "close": 0.212, "volume": 927.2, "quote_volume": 196.39112, "trades": 5, "taker_buy_volume": 927.2, "taker_buy_quote": 196.39112}, {"ts": 1771419660000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 165.4, "quote_volume": 35.03172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419720000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 184.9, "quote_volume": 39.14333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419780000, "open": 0.2116, "high": 0.2116, "low": 0.2114, "close": 0.2115, "volume": 4141.7, "quote_volume": 876.02869, "trades": 19, "taker_buy_volume": 2709.8, "taker_buy_quote": 573.20128}, {"ts": 1771419840000, "open": 0.2113, "high": 0.2114, "low": 0.2111, "close": 0.2114, "volume": 9987.7, "quote_volume": 2108.90835, "trades": 21, "taker_buy_volume": 2158.9, "taker_buy_quote": 456.21375}, {"ts": 1771419900000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 4205.3, "quote_volume": 888.52157, "trades": 14, "taker_buy_volume": 3268.3, "taker_buy_quote": 690.54136}, {"ts": 1771419960000, "open": 0.2111, "high": 0.2112, "low": 0.2109, "close": 0.211, "volume": 5603.0, "quote_volume": 1182.52947, "trades": 15, "taker_buy_volume": 2967.3, "taker_buy_quote": 626.39693}, {"ts": 1771420020000, "open": 0.2111, "high": 0.2115, "low": 0.2111, "close": 0.2115, "volume": 1469.5, "quote_volume": 310.591, "trades": 11, "taker_buy_volume": 1469.5, "taker_buy_quote": 310.591}, {"ts": 1771420080000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2116, "volume": 8796.6, "quote_volume": 1860.91375, "trades": 13, "taker_buy_volume": 4183.2, "taker_buy_quote": 885.16512}, {"ts": 1771420140000, "open": 0.2115, "high": 0.2116, "low": 0.2114, "close": 0.2115, "volume": 2902.2, "quote_volume": 613.86005, "trades": 10, "taker_buy_volume": 1865.8, "taker_buy_quote": 394.67606}, {"ts": 1771420200000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 3264.2, "quote_volume": 690.82787, "trades": 11, "taker_buy_volume": 3264.2, "taker_buy_quote": 690.82787}, {"ts": 1771420260000, "open": 0.2115, "high": 0.2115, "low": 0.2112, "close": 0.2113, "volume": 3951.8, "quote_volume": 835.13911, "trades": 13, "taker_buy_volume": 2179.9, "taker_buy_quote": 460.61287}, {"ts": 1771420320000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 1413.6, "quote_volume": 298.69368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420380000, "open": 0.2114, "high": 0.2115, "low": 0.2114, "close": 0.2115, "volume": 94.8, "quote_volume": 20.04546, "trades": 2, "taker_buy_volume": 94.8, "taker_buy_quote": 20.04546}, {"ts": 1771420440000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 47.4, "quote_volume": 10.02984, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02984}, {"ts": 1771420500000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 560.2, "quote_volume": 118.53832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420560000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 3644.0, "quote_volume": 771.79447, "trades": 8, "taker_buy_volume": 3644.0, "taker_buy_quote": 771.79447}, {"ts": 1771420620000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420680000, "open": 0.2116, "high": 0.2116, "low": 0.2114, "close": 0.2114, "volume": 698.3, "quote_volume": 147.70566, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420740000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 130.6, "quote_volume": 27.59578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420800000, "open": 0.2112, "high": 0.2112, "low": 0.2106, "close": 0.211, "volume": 30411.1, "quote_volume": 6410.01692, "trades": 48, "taker_buy_volume": 7760.4, "taker_buy_quote": 1636.45946}, {"ts": 1771420860000, "open": 0.2109, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 2630.3, "quote_volume": 554.68139, "trades": 13, "taker_buy_volume": 2476.2, "taker_buy_quote": 522.18919}, {"ts": 1771420920000, "open": 0.2108, "high": 0.211, "low": 0.2108, "close": 0.211, "volume": 2785.9, "quote_volume": 587.56328, "trades": 11, "taker_buy_volume": 1052.3, "taker_buy_quote": 222.03055}, {"ts": 1771420980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 3098.7, "quote_volume": 653.8257, "trades": 2, "taker_buy_volume": 777.3, "taker_buy_quote": 164.0103}, {"ts": 1771421040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 459.7, "quote_volume": 96.9967, "trades": 1, "taker_buy_volume": 459.7, "taker_buy_quote": 96.9967}, {"ts": 1771421100000, "open": 0.2109, "high": 0.2112, "low": 0.2109, "close": 0.2112, "volume": 1939.4, "quote_volume": 409.05914, "trades": 6, "taker_buy_volume": 254.5, "taker_buy_quote": 53.71373}, {"ts": 1771421160000, "open": 0.2113, "high": 0.2115, "low": 0.2113, "close": 0.2115, "volume": 2420.8, "quote_volume": 511.7634, "trades": 5, "taker_buy_volume": 2420.8, "taker_buy_quote": 511.7634}, {"ts": 1771421220000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 262.4, "quote_volume": 55.44512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421280000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421340000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421400000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 54.1, "quote_volume": 11.43674, "trades": 2, "taker_buy_volume": 54.1, "taker_buy_quote": 11.43674}, {"ts": 1771421460000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 688.2, "quote_volume": 145.38125, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421520000, "open": 0.211, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 537.9, "quote_volume": 113.47232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421580000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421640000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 83.5, "quote_volume": 17.62325, "trades": 2, "taker_buy_volume": 83.5, "taker_buy_quote": 17.62325}, {"ts": 1771421700000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 47.4, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 10.01088}, {"ts": 1771421760000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 229.0, "quote_volume": 48.3877, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 10.01562}, {"ts": 1771421820000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421880000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 120.2, "quote_volume": 25.37422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421940000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 75.2, "quote_volume": 15.8672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422060000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 47.5, "quote_volume": 10.02725, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1771422120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 900.9, "quote_volume": 190.0899, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422180000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 243.9, "quote_volume": 51.4216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422240000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422300000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 95.0, "quote_volume": 20.05925, "trades": 3, "taker_buy_volume": 95.0, "taker_buy_quote": 20.05925}, {"ts": 1771422360000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.2109, "volume": 782.1, "quote_volume": 165.01703, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422420000, "open": 0.2108, "high": 0.2108, "low": 0.2104, "close": 0.2104, "volume": 2032.0, "quote_volume": 428.08383, "trades": 17, "taker_buy_volume": 1174.0, "taker_buy_quote": 247.3618}, {"ts": 1771422480000, "open": 0.2104, "high": 0.2107, "low": 0.2103, "close": 0.2104, "volume": 7697.2, "quote_volume": 1620.37653, "trades": 29, "taker_buy_volume": 5210.7, "taker_buy_quote": 1097.177}, {"ts": 1771422540000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 2047.8, "quote_volume": 431.26668, "trades": 4, "taker_buy_volume": 2047.8, "taker_buy_quote": 431.26668}, {"ts": 1771422600000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422660000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422720000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 209.1, "quote_volume": 44.01555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422780000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2103, "volume": 337.1, "quote_volume": 70.91242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422840000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422900000, "open": 0.2102, "high": 0.2103, "low": 0.2097, "close": 0.2099, "volume": 5567.9, "quote_volume": 1169.14193, "trades": 34, "taker_buy_volume": 4147.2, "taker_buy_quote": 870.74907}, {"ts": 1771422960000, "open": 0.2102, "high": 0.2104, "low": 0.2102, "close": 0.2102, "volume": 4099.3, "quote_volume": 861.71739, "trades": 11, "taker_buy_volume": 143.0, "taker_buy_quote": 30.07289}, {"ts": 1771423020000, "open": 0.2101, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 3832.2, "quote_volume": 805.87483, "trades": 9, "taker_buy_volume": 3738.1, "taker_buy_quote": 786.10442}, {"ts": 1771423080000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423140000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 786.2, "quote_volume": 165.41648, "trades": 2, "taker_buy_volume": 786.2, "taker_buy_quote": 165.41648}, {"ts": 1771423200000, "open": 0.2105, "high": 0.2107, "low": 0.2105, "close": 0.2107, "volume": 861.2, "quote_volume": 181.39998, "trades": 8, "taker_buy_volume": 142.8, "taker_buy_quote": 30.07368}, {"ts": 1771423260000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 379.5, "quote_volume": 79.88599, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423320000, "open": 0.2105, "high": 0.2107, "low": 0.2105, "close": 0.2107, "volume": 1816.7, "quote_volume": 382.42963, "trades": 6, "taker_buy_volume": 1816.7, "taker_buy_quote": 382.42963}, {"ts": 1771423380000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 179.5, "quote_volume": 37.8027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423440000, "open": 0.2105, "high": 0.2106, "low": 0.2104, "close": 0.2106, "volume": 1431.2, "quote_volume": 301.25215, "trades": 10, "taker_buy_volume": 1141.7, "taker_buy_quote": 240.325}, {"ts": 1771423500000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 47.6, "quote_volume": 10.02932, "trades": 1, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02932}, {"ts": 1771423560000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 677.1, "quote_volume": 142.55768, "trades": 5, "taker_buy_volume": 237.5, "taker_buy_quote": 49.99375}, {"ts": 1771423620000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 187.5, "quote_volume": 39.47999, "trades": 3, "taker_buy_volume": 187.5, "taker_buy_quote": 39.47999}, {"ts": 1771423680000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 372.6, "quote_volume": 78.50682, "trades": 3, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02932}, {"ts": 1771423740000, "open": 0.2106, "high": 0.2108, "low": 0.2106, "close": 0.2108, "volume": 371.7, "quote_volume": 78.30144, "trades": 8, "taker_buy_volume": 166.6, "taker_buy_quote": 35.10738}, {"ts": 1771423800000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423860000, "open": 0.2108, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 1907.5, "quote_volume": 401.76402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423920000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423980000, "open": 0.2106, "high": 0.2107, "low": 0.2106, "close": 0.2107, "volume": 305.1, "quote_volume": 64.25881, "trades": 3, "taker_buy_volume": 305.1, "taker_buy_quote": 64.25881}, {"ts": 1771424040000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424100000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 227.4, "quote_volume": 47.91318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424160000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424220000, "open": 0.2106, "high": 0.2106, "low": 0.2102, "close": 0.2102, "volume": 6176.6, "quote_volume": 1299.47429, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424280000, "open": 0.2103, "high": 0.2104, "low": 0.21, "close": 0.2102, "volume": 5612.0, "quote_volume": 1179.25853, "trades": 17, "taker_buy_volume": 5165.0, "taker_buy_quote": 1085.31386}, {"ts": 1771424340000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 94.0, "quote_volume": 19.7494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424400000, "open": 0.2102, "high": 0.2103, "low": 0.2102, "close": 0.2103, "volume": 1667.8, "quote_volume": 350.71898, "trades": 13, "taker_buy_volume": 1667.8, "taker_buy_quote": 350.71898}, {"ts": 1771424460000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424520000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424580000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424640000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424700000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424760000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 2954.9, "quote_volume": 620.90299, "trades": 8, "taker_buy_volume": 785.0, "taker_buy_quote": 165.007}, {"ts": 1771424820000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 47.7, "quote_volume": 10.02654, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02654}, {"ts": 1771424880000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 260.6, "quote_volume": 54.75206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424940000, "open": 0.21, "high": 0.2101, "low": 0.2096, "close": 0.2096, "volume": 10189.0, "quote_volume": 2138.18992, "trades": 42, "taker_buy_volume": 9248.6, "taker_buy_quote": 1940.90841}, {"ts": 1771425000000, "open": 0.2095, "high": 0.21, "low": 0.2095, "close": 0.21, "volume": 22636.7, "quote_volume": 4747.66911, "trades": 59, "taker_buy_volume": 20776.0, "taker_buy_quote": 4357.62579}, {"ts": 1771425060000, "open": 0.2099, "high": 0.2109, "low": 0.2099, "close": 0.2107, "volume": 5948.8, "quote_volume": 1252.01302, "trades": 52, "taker_buy_volume": 5220.7, "taker_buy_quote": 1098.74028}, {"ts": 1771425120000, "open": 0.2106, "high": 0.2107, "low": 0.2103, "close": 0.2105, "volume": 3355.8, "quote_volume": 706.13142, "trades": 16, "taker_buy_volume": 2934.4, "taker_buy_quote": 617.42629}, {"ts": 1771425180000, "open": 0.2106, "high": 0.2108, "low": 0.2105, "close": 0.2106, "volume": 504.1, "quote_volume": 106.17497, "trades": 12, "taker_buy_volume": 237.9, "taker_buy_quote": 50.12076}, {"ts": 1771425240000, "open": 0.2105, "high": 0.2105, "low": 0.2102, "close": 0.2102, "volume": 480.0, "quote_volume": 100.94945, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425300000, "open": 0.2101, "high": 0.2106, "low": 0.21, "close": 0.2102, "volume": 11391.1, "quote_volume": 2397.8737, "trades": 21, "taker_buy_volume": 2630.3, "taker_buy_quote": 553.83551}, {"ts": 1771425360000, "open": 0.2101, "high": 0.2101, "low": 0.2098, "close": 0.2098, "volume": 1239.9, "quote_volume": 260.40819, "trades": 10, "taker_buy_volume": 786.2, "taker_buy_quote": 165.18062}, {"ts": 1771425420000, "open": 0.2099, "high": 0.2102, "low": 0.2099, "close": 0.2101, "volume": 538.1, "quote_volume": 113.017, "trades": 11, "taker_buy_volume": 238.5, "taker_buy_quote": 50.09931}, {"ts": 1771425480000, "open": 0.2102, "high": 0.2106, "low": 0.2101, "close": 0.2106, "volume": 1609.9, "quote_volume": 338.77059, "trades": 14, "taker_buy_volume": 1182.4, "taker_buy_quote": 248.79264}, {"ts": 1771425540000, "open": 0.2105, "high": 0.2105, "low": 0.2099, "close": 0.2099, "volume": 603.2, "quote_volume": 126.82789, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425600000, "open": 0.2101, "high": 0.2101, "low": 0.2099, "close": 0.2099, "volume": 295.1, "quote_volume": 61.96516, "trades": 5, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1771425660000, "open": 0.2101, "high": 0.2104, "low": 0.21, "close": 0.21, "volume": 1327.9, "quote_volume": 279.21872, "trades": 10, "taker_buy_volume": 1124.6, "taker_buy_quote": 236.51465}, {"ts": 1771425720000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 412.0, "quote_volume": 86.45131, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425780000, "open": 0.21, "high": 0.2102, "low": 0.21, "close": 0.2102, "volume": 1012.1, "quote_volume": 212.56925, "trades": 4, "taker_buy_volume": 1012.1, "taker_buy_quote": 212.56925}, {"ts": 1771425840000, "open": 0.2103, "high": 0.2103, "low": 0.2094, "close": 0.2097, "volume": 24398.0, "quote_volume": 5116.99735, "trades": 50, "taker_buy_volume": 337.2, "taker_buy_quote": 70.71521}, {"ts": 1771425900000, "open": 0.2098, "high": 0.2105, "low": 0.2096, "close": 0.2105, "volume": 9891.0, "quote_volume": 2076.02142, "trades": 28, "taker_buy_volume": 8984.7, "taker_buy_quote": 1885.47931}, {"ts": 1771425960000, "open": 0.2104, "high": 0.2104, "low": 0.21, "close": 0.21, "volume": 1673.3, "quote_volume": 351.96971, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426020000, "open": 0.2099, "high": 0.2099, "low": 0.2097, "close": 0.2097, "volume": 1804.4, "quote_volume": 378.56283, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426080000, "open": 0.2096, "high": 0.2096, "low": 0.2089, "close": 0.2089, "volume": 9806.2, "quote_volume": 2050.71345, "trades": 53, "taker_buy_volume": 6666.7, "taker_buy_quote": 1394.48619}, {"ts": 1771426140000, "open": 0.2088, "high": 0.209, "low": 0.2088, "close": 0.209, "volume": 9803.5, "quote_volume": 2047.50044, "trades": 23, "taker_buy_volume": 6025.7, "taker_buy_quote": 1258.6958}, {"ts": 1771426200000, "open": 0.2091, "high": 0.2096, "low": 0.2091, "close": 0.2096, "volume": 287.3, "quote_volume": 60.14623, "trades": 6, "taker_buy_volume": 287.3, "taker_buy_quote": 60.14623}, {"ts": 1771426260000, "open": 0.2095, "high": 0.2099, "low": 0.2095, "close": 0.2099, "volume": 469.4, "quote_volume": 98.42312, "trades": 7, "taker_buy_volume": 252.9, "taker_buy_quote": 53.04747}, {"ts": 1771426320000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 47.8, "quote_volume": 10.038, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.038}, {"ts": 1771426380000, "open": 0.21, "high": 0.2102, "low": 0.21, "close": 0.2101, "volume": 3663.3, "quote_volume": 769.75288, "trades": 11, "taker_buy_volume": 1366.7, "taker_buy_quote": 287.27557}, {"ts": 1771426440000, "open": 0.21, "high": 0.2109, "low": 0.21, "close": 0.2109, "volume": 6112.0, "quote_volume": 1286.09203, "trades": 24, "taker_buy_volume": 5730.4, "taker_buy_quote": 1205.73832}, {"ts": 1771426500000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 535.4, "quote_volume": 112.85074, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426560000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 99.0, "quote_volume": 20.8692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426620000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 419.4, "quote_volume": 88.28367, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426680000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426740000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 47.6, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02456}, {"ts": 1771426800000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 47.6, "quote_volume": 10.02932, "trades": 1, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02932}, {"ts": 1771426860000, "open": 0.2108, "high": 0.211, "low": 0.2108, "close": 0.211, "volume": 142.6, "quote_volume": 30.07433, "trades": 3, "taker_buy_volume": 142.6, "taker_buy_quote": 30.07433}, {"ts": 1771426920000, "open": 0.211, "high": 0.2115, "low": 0.211, "close": 0.2114, "volume": 3271.8, "quote_volume": 691.57611, "trades": 14, "taker_buy_volume": 2493.4, "taker_buy_quote": 527.21228}, {"ts": 1771426980000, "open": 0.2113, "high": 0.2114, "low": 0.2112, "close": 0.2114, "volume": 262.7, "quote_volume": 55.50448, "trades": 6, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1771427040000, "open": 0.2115, "high": 0.2119, "low": 0.2115, "close": 0.2118, "volume": 4452.1, "quote_volume": 942.95933, "trades": 11, "taker_buy_volume": 4037.0, "taker_buy_quote": 855.01273}, {"ts": 1771427100000, "open": 0.2119, "high": 0.2124, "low": 0.2119, "close": 0.212, "volume": 2404.2, "quote_volume": 510.26954, "trades": 18, "taker_buy_volume": 1874.7, "taker_buy_quote": 397.97715}, {"ts": 1771427160000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 238.2, "quote_volume": 50.51056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427220000, "open": 0.2119, "high": 0.2122, "low": 0.2117, "close": 0.2117, "volume": 7921.5, "quote_volume": 1678.7826, "trades": 19, "taker_buy_volume": 824.5, "taker_buy_quote": 174.88117}, {"ts": 1771427280000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 406.2, "quote_volume": 86.03316, "trades": 3, "taker_buy_volume": 158.4, "taker_buy_quote": 33.54912}, {"ts": 1771427340000, "open": 0.2118, "high": 0.212, "low": 0.2118, "close": 0.212, "volume": 2100.4, "quote_volume": 445.24696, "trades": 7, "taker_buy_volume": 2100.4, "taker_buy_quote": 445.24696}, {"ts": 1771427400000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 5140.8, "quote_volume": 1090.59266, "trades": 7, "taker_buy_volume": 4937.3, "taker_buy_quote": 1047.41471}, {"ts": 1771427460000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 4835.9, "quote_volume": 1025.19124, "trades": 38, "taker_buy_volume": 4537.5, "taker_buy_quote": 961.95}, {"ts": 1771427520000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 777.3, "quote_volume": 164.70987, "trades": 1, "taker_buy_volume": 777.3, "taker_buy_quote": 164.70987}, {"ts": 1771427580000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1130.6, "quote_volume": 239.6872, "trades": 2, "taker_buy_volume": 1130.6, "taker_buy_quote": 239.6872}, {"ts": 1771427640000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427700000, "open": 0.2121, "high": 0.2127, "low": 0.2121, "close": 0.2124, "volume": 18652.3, "quote_volume": 3962.59709, "trades": 26, "taker_buy_volume": 18377.3, "taker_buy_quote": 3904.18709}, {"ts": 1771427760000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 4662.3, "quote_volume": 990.061, "trades": 9, "taker_buy_volume": 1019.2, "taker_buy_quote": 216.47808}, {"ts": 1771427820000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 86.9, "quote_volume": 18.45756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427880000, "open": 0.2126, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 1896.5, "quote_volume": 403.24429, "trades": 7, "taker_buy_volume": 1814.0, "taker_buy_quote": 385.70479}, {"ts": 1771427940000, "open": 0.2128, "high": 0.2135, "low": 0.2128, "close": 0.2128, "volume": 27349.1, "quote_volume": 5832.12334, "trades": 41, "taker_buy_volume": 25325.1, "taker_buy_quote": 5401.15025}, {"ts": 1771428000000, "open": 0.2129, "high": 0.2133, "low": 0.2129, "close": 0.2129, "volume": 15815.7, "quote_volume": 3369.33418, "trades": 25, "taker_buy_volume": 300.6, "taker_buy_quote": 64.04475}, {"ts": 1771428060000, "open": 0.2132, "high": 0.2136, "low": 0.2132, "close": 0.2136, "volume": 1126.7, "quote_volume": 240.39019, "trades": 7, "taker_buy_volume": 1126.7, "taker_buy_quote": 240.39019}, {"ts": 1771428120000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 182.7, "quote_volume": 39.02472, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0392}, {"ts": 1771428180000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 64.1, "quote_volume": 13.68535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428240000, "open": 0.2134, "high": 0.2134, "low": 0.2131, "close": 0.2131, "volume": 598.7, "quote_volume": 127.68176, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428300000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 47.0, "quote_volume": 10.0204, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0204}, {"ts": 1771428360000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428420000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 162.3, "quote_volume": 34.58613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428480000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 479.1, "quote_volume": 102.09632, "trades": 9, "taker_buy_volume": 142.5, "taker_buy_quote": 30.381}, {"ts": 1771428540000, "open": 0.2129, "high": 0.2129, "low": 0.2125, "close": 0.2125, "volume": 23253.8, "quote_volume": 4944.18034, "trades": 22, "taker_buy_volume": 3163.5, "taker_buy_quote": 672.43189}, {"ts": 1771428600000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428660000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 470.0, "quote_volume": 99.84286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428720000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 320.9, "quote_volume": 68.22334, "trades": 3, "taker_buy_volume": 320.9, "taker_buy_quote": 68.22334}, {"ts": 1771428780000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 871.3, "quote_volume": 185.40794, "trades": 3, "taker_buy_volume": 871.3, "taker_buy_quote": 185.40794}, {"ts": 1771428840000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 472.2, "quote_volume": 100.5739, "trades": 4, "taker_buy_volume": 94.0, "taker_buy_quote": 20.0173}, {"ts": 1771428900000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 94.0, "quote_volume": 20.0361, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 20.0361}, {"ts": 1771428960000, "open": 0.2133, "high": 0.2136, "low": 0.2133, "close": 0.2134, "volume": 1682.2, "quote_volume": 359.14561, "trades": 13, "taker_buy_volume": 187.9, "taker_buy_quote": 40.10724}, {"ts": 1771429020000, "open": 0.2136, "high": 0.2147, "low": 0.2136, "close": 0.2147, "volume": 21914.7, "quote_volume": 4693.67022, "trades": 42, "taker_buy_volume": 17989.3, "taker_buy_quote": 3853.24364}, {"ts": 1771429080000, "open": 0.2146, "high": 0.2146, "low": 0.2144, "close": 0.2144, "volume": 5645.0, "quote_volume": 1210.65991, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429140000, "open": 0.2143, "high": 0.2145, "low": 0.2141, "close": 0.2145, "volume": 2026.9, "quote_volume": 434.19128, "trades": 16, "taker_buy_volume": 187.0, "taker_buy_quote": 40.08343}, {"ts": 1771429200000, "open": 0.2146, "high": 0.2149, "low": 0.2146, "close": 0.2148, "volume": 1906.9, "quote_volume": 409.67921, "trades": 13, "taker_buy_volume": 734.6, "taker_buy_quote": 157.8383}, {"ts": 1771429260000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 4967.3, "quote_volume": 1067.29145, "trades": 8, "taker_buy_volume": 46.6, "taker_buy_quote": 10.01434}, {"ts": 1771429320000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.215, "volume": 5894.1, "quote_volume": 1267.30923, "trades": 18, "taker_buy_volume": 5116.8, "taker_buy_quote": 1100.18973}, {"ts": 1771429380000, "open": 0.215, "high": 0.215, "low": 0.2147, "close": 0.2147, "volume": 3402.9, "quote_volume": 731.42981, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429440000, "open": 0.2146, "high": 0.2148, "low": 0.2144, "close": 0.2146, "volume": 3642.7, "quote_volume": 781.83896, "trades": 25, "taker_buy_volume": 2591.7, "taker_buy_quote": 556.46038}, {"ts": 1771429500000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429560000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 419.0, "quote_volume": 89.9593, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 89.9593}, {"ts": 1771429620000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 613.8, "quote_volume": 131.72615, "trades": 4, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02649}, {"ts": 1771429680000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 1209.2, "quote_volume": 259.49432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429740000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 376.6, "quote_volume": 80.75886, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429800000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 59.5, "quote_volume": 12.7568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429860000, "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 18929.5, "quote_volume": 4058.56253, "trades": 32, "taker_buy_volume": 777.3, "taker_buy_quote": 166.73085}, {"ts": 1771429920000, "open": 0.2144, "high": 0.2144, "low": 0.214, "close": 0.214, "volume": 29410.0, "quote_volume": 6305.28716, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429980000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 46.8, "quote_volume": 10.01988, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.01988}, {"ts": 1771430040000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 1470.2, "quote_volume": 314.91684, "trades": 4, "taker_buy_volume": 1470.2, "taker_buy_quote": 314.91684}, {"ts": 1771430100000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 286.0, "quote_volume": 61.204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430160000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 609.7, "quote_volume": 130.46527, "trades": 5, "taker_buy_volume": 504.4, "taker_buy_quote": 107.9416}, {"ts": 1771430220000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 1092.6, "quote_volume": 233.73867, "trades": 3, "taker_buy_volume": 315.3, "taker_buy_quote": 67.4742}, {"ts": 1771430280000, "open": 0.2138, "high": 0.2138, "low": 0.2131, "close": 0.2132, "volume": 4345.0, "quote_volume": 926.8242, "trades": 24, "taker_buy_volume": 535.6, "taker_buy_quote": 114.30256}, {"ts": 1771430340000, "open": 0.2133, "high": 0.2134, "low": 0.2132, "close": 0.2134, "volume": 3426.5, "quote_volume": 730.82148, "trades": 7, "taker_buy_volume": 2583.7, "taker_buy_quote": 551.13652}, {"ts": 1771430400000, "open": 0.2134, "high": 0.2134, "low": 0.2131, "close": 0.2132, "volume": 690.3, "quote_volume": 147.18768, "trades": 5, "taker_buy_volume": 616.3, "taker_buy_quote": 131.41828}, {"ts": 1771430460000, "open": 0.2132, "high": 0.2133, "low": 0.213, "close": 0.213, "volume": 861.9, "quote_volume": 183.73956, "trades": 8, "taker_buy_volume": 570.9, "taker_buy_quote": 121.74195}, {"ts": 1771430520000, "open": 0.2129, "high": 0.2129, "low": 0.2127, "close": 0.2128, "volume": 5146.9, "quote_volume": 1095.50391, "trades": 28, "taker_buy_volume": 4745.2, "taker_buy_quote": 1010.01812}, {"ts": 1771430580000, "open": 0.2127, "high": 0.2127, "low": 0.2114, "close": 0.2114, "volume": 5187.7, "quote_volume": 1099.48021, "trades": 30, "taker_buy_volume": 358.7, "taker_buy_quote": 75.97782}, {"ts": 1771430640000, "open": 0.2116, "high": 0.2119, "low": 0.2116, "close": 0.2119, "volume": 488.5, "quote_volume": 103.39498, "trades": 10, "taker_buy_volume": 488.5, "taker_buy_quote": 103.39498}, {"ts": 1771430700000, "open": 0.2118, "high": 0.2118, "low": 0.2111, "close": 0.2111, "volume": 5106.7, "quote_volume": 1078.94252, "trades": 37, "taker_buy_volume": 237.3, "taker_buy_quote": 50.11776}, {"ts": 1771430760000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 239.1, "quote_volume": 50.49792, "trades": 2, "taker_buy_volume": 239.1, "taker_buy_quote": 50.49792}, {"ts": 1771430820000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 175.0, "quote_volume": 36.9775, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 36.9775}, {"ts": 1771430880000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 195.5, "quote_volume": 41.2896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430940000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.211, "volume": 3668.1, "quote_volume": 773.96308, "trades": 13, "taker_buy_volume": 3014.8, "taker_buy_quote": 636.09861}, {"ts": 1771431000000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 55.6, "quote_volume": 11.72604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431060000, "open": 0.2108, "high": 0.211, "low": 0.2108, "close": 0.211, "volume": 203.0, "quote_volume": 42.80665, "trades": 5, "taker_buy_volume": 95.0, "taker_buy_quote": 20.04025}, {"ts": 1771431120000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 845.7, "quote_volume": 178.27356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431180000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 47.5, "quote_volume": 10.01775, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1771431240000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431300000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 331.6, "quote_volume": 69.90603, "trades": 3, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1771431360000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 95.0, "quote_volume": 20.04975, "trades": 2, "taker_buy_volume": 95.0, "taker_buy_quote": 20.04975}, {"ts": 1771431420000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 3204.3, "quote_volume": 676.39473, "trades": 9, "taker_buy_volume": 2697.8, "taker_buy_quote": 569.50558}, {"ts": 1771431480000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 290.8, "quote_volume": 61.32972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431540000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431600000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 47.5, "quote_volume": 10.02725, "trades": 2, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1771431660000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 301.7, "quote_volume": 63.71904, "trades": 5, "taker_buy_volume": 301.7, "taker_buy_quote": 63.71904}, {"ts": 1771431720000, "open": 0.2113, "high": 0.2114, "low": 0.2113, "close": 0.2114, "volume": 94.8, "quote_volume": 20.03598, "trades": 2, "taker_buy_volume": 94.8, "taker_buy_quote": 20.03598}, {"ts": 1771431780000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431840000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 866.4, "quote_volume": 183.03312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431900000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 86.1, "quote_volume": 18.20154, "trades": 2, "taker_buy_volume": 86.1, "taker_buy_quote": 18.20154}, {"ts": 1771431960000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 841.5, "quote_volume": 177.77239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432020000, "open": 0.2111, "high": 0.2112, "low": 0.211, "close": 0.2112, "volume": 3942.1, "quote_volume": 832.09672, "trades": 11, "taker_buy_volume": 3171.0, "taker_buy_quote": 669.37865}, {"ts": 1771432080000, "open": 0.2113, "high": 0.2114, "low": 0.2113, "close": 0.2114, "volume": 2268.7, "quote_volume": 479.38105, "trades": 6, "taker_buy_volume": 2268.7, "taker_buy_quote": 479.38105}, {"ts": 1771432140000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 285.2, "quote_volume": 60.26276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432200000, "open": 0.2114, "high": 0.2115, "low": 0.2114, "close": 0.2115, "volume": 220.1, "quote_volume": 46.54282, "trades": 4, "taker_buy_volume": 220.1, "taker_buy_quote": 46.54282}, {"ts": 1771432260000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432320000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 506.4, "quote_volume": 107.15897, "trades": 4, "taker_buy_volume": 94.7, "taker_buy_quote": 20.04325}, {"ts": 1771432380000, "open": 0.2115, "high": 0.2115, "low": 0.2113, "close": 0.2114, "volume": 777.4, "quote_volume": 164.35556, "trades": 9, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1771432440000, "open": 0.2113, "high": 0.2113, "low": 0.2108, "close": 0.2108, "volume": 862.2, "quote_volume": 181.97473, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432500000, "open": 0.2107, "high": 0.2108, "low": 0.2106, "close": 0.2108, "volume": 15970.9, "quote_volume": 3364.08283, "trades": 11, "taker_buy_volume": 2709.4, "taker_buy_quote": 571.12568}, {"ts": 1771432560000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 99.9, "quote_volume": 21.03894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432620000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 111.4, "quote_volume": 23.4497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432680000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2104, "volume": 1373.5, "quote_volume": 288.89689, "trades": 9, "taker_buy_volume": 1142.3, "taker_buy_quote": 240.25992}, {"ts": 1771432740000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 47.6, "quote_volume": 10.0198, "trades": 1, "taker_buy_volume": 47.6, "taker_buy_quote": 10.0198}, {"ts": 1771432800000, "open": 0.2106, "high": 0.2108, "low": 0.2106, "close": 0.2108, "volume": 3089.7, "quote_volume": 651.25024, "trades": 11, "taker_buy_volume": 3089.7, "taker_buy_quote": 651.25024}, {"ts": 1771432860000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 1732.4, "quote_volume": 365.36316, "trades": 3, "taker_buy_volume": 1732.4, "taker_buy_quote": 365.36316}, {"ts": 1771432920000, "open": 0.211, "high": 0.211, "low": 0.2107, "close": 0.2107, "volume": 4493.7, "quote_volume": 947.08669, "trades": 12, "taker_buy_volume": 47.5, "taker_buy_quote": 10.0225}, {"ts": 1771432980000, "open": 0.2106, "high": 0.2106, "low": 0.2103, "close": 0.2103, "volume": 853.3, "quote_volume": 179.5277, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433040000, "open": 0.2104, "high": 0.2108, "low": 0.2104, "close": 0.2105, "volume": 10219.3, "quote_volume": 2152.19535, "trades": 29, "taker_buy_volume": 9257.7, "taker_buy_quote": 1949.6932}, {"ts": 1771433100000, "open": 0.2104, "high": 0.2106, "low": 0.2104, "close": 0.2106, "volume": 2775.9, "quote_volume": 584.36246, "trades": 8, "taker_buy_volume": 2659.6, "taker_buy_quote": 559.89294}, {"ts": 1771433160000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 962.2, "quote_volume": 202.4789, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433220000, "open": 0.2103, "high": 0.2104, "low": 0.2103, "close": 0.2104, "volume": 1292.8, "quote_volume": 271.98402, "trades": 8, "taker_buy_volume": 996.6, "taker_buy_quote": 209.67761}, {"ts": 1771433280000, "open": 0.2105, "high": 0.2107, "low": 0.2105, "close": 0.2105, "volume": 2909.1, "quote_volume": 612.4042, "trades": 11, "taker_buy_volume": 2577.2, "taker_buy_quote": 542.52672}, {"ts": 1771433340000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2103, "volume": 217.2, "quote_volume": 45.68892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433400000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 662.2, "quote_volume": 139.26066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433460000, "open": 0.2103, "high": 0.2114, "low": 0.2101, "close": 0.2111, "volume": 66463.0, "quote_volume": 14015.64119, "trades": 95, "taker_buy_volume": 62492.8, "taker_buy_quote": 13179.20304}, {"ts": 1771433520000, "open": 0.2109, "high": 0.2118, "low": 0.2109, "close": 0.2112, "volume": 43104.4, "quote_volume": 9116.96345, "trades": 109, "taker_buy_volume": 32022.2, "taker_buy_quote": 6774.60079}, {"ts": 1771433580000, "open": 0.2111, "high": 0.2117, "low": 0.211, "close": 0.2117, "volume": 7599.6, "quote_volume": 1604.56105, "trades": 22, "taker_buy_volume": 823.4, "taker_buy_quote": 174.15348}, {"ts": 1771433640000, "open": 0.2118, "high": 0.2122, "low": 0.2118, "close": 0.2122, "volume": 3222.5, "quote_volume": 682.80022, "trades": 9, "taker_buy_volume": 3222.5, "taker_buy_quote": 682.80022}, {"ts": 1771433700000, "open": 0.2123, "high": 0.2124, "low": 0.212, "close": 0.2121, "volume": 39924.0, "quote_volume": 8471.96765, "trades": 34, "taker_buy_volume": 965.1, "taker_buy_quote": 204.73517}, {"ts": 1771433760000, "open": 0.212, "high": 0.212, "low": 0.2115, "close": 0.2117, "volume": 5190.1, "quote_volume": 1098.37284, "trades": 21, "taker_buy_volume": 4012.1, "taker_buy_quote": 849.04282}, {"ts": 1771433820000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 1308.4, "quote_volume": 277.04139, "trades": 3, "taker_buy_volume": 1308.4, "taker_buy_quote": 277.04139}, {"ts": 1771433880000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 791.7, "quote_volume": 167.60596, "trades": 3, "taker_buy_volume": 30.7, "taker_buy_quote": 6.50226}, {"ts": 1771433940000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434000000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434060000, "open": 0.2118, "high": 0.2122, "low": 0.2118, "close": 0.2122, "volume": 8018.0, "quote_volume": 1699.96064, "trades": 12, "taker_buy_volume": 8018.0, "taker_buy_quote": 1699.96064}, {"ts": 1771434120000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 47.3, "quote_volume": 10.03233, "trades": 1, "taker_buy_volume": 47.3, "taker_buy_quote": 10.03233}, {"ts": 1771434180000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 15195.3, "quote_volume": 3224.36493, "trades": 12, "taker_buy_volume": 15195.3, "taker_buy_quote": 3224.36493}, {"ts": 1771434240000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434300000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 3523.6, "quote_volume": 748.06028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434360000, "open": 0.2124, "high": 0.2129, "low": 0.2124, "close": 0.2129, "volume": 2550.9, "quote_volume": 542.36771, "trades": 11, "taker_buy_volume": 2550.9, "taker_buy_quote": 542.36771}, {"ts": 1771434420000, "open": 0.213, "high": 0.2132, "low": 0.2129, "close": 0.2129, "volume": 1197.4, "quote_volume": 255.06844, "trades": 11, "taker_buy_volume": 411.2, "taker_buy_quote": 87.65368}, {"ts": 1771434480000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 111.2, "quote_volume": 23.66336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434540000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 452.3, "quote_volume": 96.1737, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434600000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 47.1, "quote_volume": 10.01817, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01817}, {"ts": 1771434660000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434720000, "open": 0.2126, "high": 0.2126, "low": 0.212, "close": 0.212, "volume": 1288.7, "quote_volume": 273.62696, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434780000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 183.9, "quote_volume": 38.97705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434840000, "open": 0.2121, "high": 0.2125, "low": 0.2121, "close": 0.2125, "volume": 6611.8, "quote_volume": 1403.68514, "trades": 7, "taker_buy_volume": 6611.8, "taker_buy_quote": 1403.68514}, {"ts": 1771434900000, "open": 0.2126, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 94.2, "quote_volume": 20.03163, "trades": 2, "taker_buy_volume": 94.2, "taker_buy_quote": 20.03163}, {"ts": 1771434960000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435020000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 94.2, "quote_volume": 20.04105, "trades": 2, "taker_buy_volume": 94.2, "taker_buy_quote": 20.04105}, {"ts": 1771435080000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435140000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 33.3, "quote_volume": 7.08624, "trades": 1, "taker_buy_volume": 33.3, "taker_buy_quote": 7.08624}, {"ts": 1771435200000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435260000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 2081.0, "quote_volume": 442.8368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435320000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 647.3, "quote_volume": 137.60059, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435380000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 197.1, "quote_volume": 41.86404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435440000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 760.9, "quote_volume": 161.51207, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435500000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 2018.4, "quote_volume": 428.067, "trades": 10, "taker_buy_volume": 182.9, "taker_buy_quote": 38.77896}, {"ts": 1771435560000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435620000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 351.6, "quote_volume": 74.57908, "trades": 3, "taker_buy_volume": 94.5, "taker_buy_quote": 20.04817}, {"ts": 1771435680000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 105.0, "quote_volume": 22.2705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435740000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435800000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435860000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 126.6, "quote_volume": 26.8819, "trades": 3, "taker_buy_volume": 126.6, "taker_buy_quote": 26.8819}, {"ts": 1771435920000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 3664.8, "quote_volume": 777.72405, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435980000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 941.0, "quote_volume": 199.52957, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436040000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 333.1, "quote_volume": 70.62193, "trades": 2, "taker_buy_volume": 333.1, "taker_buy_quote": 70.62193}, {"ts": 1771436100000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 47.2, "quote_volume": 10.01584, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01584}, {"ts": 1771436160000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 2332.0, "quote_volume": 494.49627, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2703.0, "quote_volume": 573.036, "trades": 1, "taker_buy_volume": 2703.0, "taker_buy_quote": 573.036}, {"ts": 1771436340000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 141.4, "quote_volume": 29.99094, "trades": 2, "taker_buy_volume": 141.4, "taker_buy_quote": 29.99094}, {"ts": 1771436400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 448.9, "quote_volume": 95.1668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436460000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 482.2, "quote_volume": 102.15861, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436520000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 258.7, "quote_volume": 54.76679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436580000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 145.7, "quote_volume": 30.83012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436640000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436700000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436760000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 1928.6, "quote_volume": 408.28462, "trades": 3, "taker_buy_volume": 1928.6, "taker_buy_quote": 408.28462}, {"ts": 1771436820000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 47.3, "quote_volume": 10.01814, "trades": 2, "taker_buy_volume": 47.3, "taker_buy_quote": 10.01814}, {"ts": 1771436880000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436940000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437000000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437060000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 770.6, "quote_volume": 163.04153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437120000, "open": 0.2116, "high": 0.2118, "low": 0.2116, "close": 0.2118, "volume": 30710.5, "quote_volume": 6502.39692, "trades": 32, "taker_buy_volume": 30710.5, "taker_buy_quote": 6502.39692}, {"ts": 1771437180000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 1087.1, "quote_volume": 230.24778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437240000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 3369.8, "quote_volume": 713.13883, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437300000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 2050.2, "quote_volume": 433.6173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437360000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437420000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 298.3, "quote_volume": 63.12501, "trades": 4, "taker_buy_volume": 94.7, "taker_buy_quote": 20.04325}, {"ts": 1771437480000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2114, "volume": 1171.3, "quote_volume": 247.62932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437540000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437600000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 47.4, "quote_volume": 10.02984, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02984}, {"ts": 1771437660000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 141.8, "quote_volume": 30.01906, "trades": 2, "taker_buy_volume": 141.8, "taker_buy_quote": 30.01906}, {"ts": 1771437720000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 1051.1, "quote_volume": 222.51787, "trades": 3, "taker_buy_volume": 777.3, "taker_buy_quote": 164.55441}, {"ts": 1771437780000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 721.1, "quote_volume": 152.59001, "trades": 4, "taker_buy_volume": 590.0, "taker_buy_quote": 124.84925}, {"ts": 1771437840000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2114, "volume": 1150.0, "quote_volume": 243.13776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437900000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 204.9, "quote_volume": 43.28458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437960000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438020000, "open": 0.2111, "high": 0.2112, "low": 0.211, "close": 0.2112, "volume": 5914.6, "quote_volume": 1248.2264, "trades": 24, "taker_buy_volume": 474.3, "taker_buy_quote": 100.12947}, {"ts": 1771438080000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 869.8, "quote_volume": 183.69251, "trades": 3, "taker_buy_volume": 777.3, "taker_buy_quote": 164.16576}, {"ts": 1771438140000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 389.2, "quote_volume": 82.1212, "trades": 3, "taker_buy_volume": 241.9, "taker_buy_quote": 51.0409}, {"ts": 1771438200000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 976.7, "quote_volume": 206.08845, "trades": 3, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1771438260000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438320000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438380000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438440000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438500000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 127.0, "quote_volume": 26.8097, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 26.8097}, {"ts": 1771438560000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 74.8, "quote_volume": 15.77532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438620000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1647.5, "quote_volume": 347.6225, "trades": 2, "taker_buy_volume": 1647.5, "taker_buy_quote": 347.6225}, {"ts": 1771438680000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438740000, "open": 0.2108, "high": 0.2108, "low": 0.2102, "close": 0.2102, "volume": 4753.3, "quote_volume": 1000.87084, "trades": 31, "taker_buy_volume": 444.4, "taker_buy_quote": 93.41288}, {"ts": 1771438800000, "open": 0.2102, "high": 0.2103, "low": 0.2099, "close": 0.2103, "volume": 2404.5, "quote_volume": 505.01371, "trades": 18, "taker_buy_volume": 690.9, "taker_buy_quote": 145.14822}, {"ts": 1771438860000, "open": 0.2101, "high": 0.2101, "low": 0.2098, "close": 0.2098, "volume": 5908.2, "quote_volume": 1240.30401, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438920000, "open": 0.2097, "high": 0.2097, "low": 0.2092, "close": 0.2095, "volume": 12348.3, "quote_volume": 2586.02303, "trades": 33, "taker_buy_volume": 1193.8, "taker_buy_quote": 250.07213}, {"ts": 1771438980000, "open": 0.2096, "high": 0.2101, "low": 0.2096, "close": 0.2099, "volume": 6814.6, "quote_volume": 1429.95262, "trades": 27, "taker_buy_volume": 2987.2, "taker_buy_quote": 626.49969}, {"ts": 1771439040000, "open": 0.2101, "high": 0.2101, "low": 0.2097, "close": 0.2097, "volume": 1895.4, "quote_volume": 397.94806, "trades": 16, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1771439100000, "open": 0.2099, "high": 0.2101, "low": 0.2099, "close": 0.2101, "volume": 10257.5, "quote_volume": 2154.5757, "trades": 11, "taker_buy_volume": 10257.5, "taker_buy_quote": 2154.5757}, {"ts": 1771439160000, "open": 0.2102, "high": 0.2104, "low": 0.2102, "close": 0.2104, "volume": 5016.9, "quote_volume": 1055.08292, "trades": 10, "taker_buy_volume": 5016.9, "taker_buy_quote": 1055.08292}, {"ts": 1771439220000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 307.8, "quote_volume": 64.73034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439280000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439340000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 214.1, "quote_volume": 44.99395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439400000, "open": 0.21, "high": 0.21, "low": 0.2097, "close": 0.2097, "volume": 444.6, "quote_volume": 93.29585, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439460000, "open": 0.2096, "high": 0.2096, "low": 0.2093, "close": 0.2093, "volume": 510.1, "quote_volume": 106.85209, "trades": 14, "taker_buy_volume": 163.1, "taker_buy_quote": 34.16945}, {"ts": 1771439520000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 95.8, "quote_volume": 20.06531, "trades": 2, "taker_buy_volume": 95.8, "taker_buy_quote": 20.06531}, {"ts": 1771439580000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439640000, "open": 0.2096, "high": 0.21, "low": 0.2096, "close": 0.21, "volume": 238.8, "quote_volume": 50.10021, "trades": 5, "taker_buy_volume": 238.8, "taker_buy_quote": 50.10021}, {"ts": 1771439700000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439760000, "open": 0.2101, "high": 0.2104, "low": 0.2101, "close": 0.2104, "volume": 554.8, "quote_volume": 116.7013, "trades": 8, "taker_buy_volume": 190.7, "taker_buy_quote": 40.09466}, {"ts": 1771439820000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 505.0, "quote_volume": 106.2015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439880000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 3936.8, "quote_volume": 827.89335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439940000, "open": 0.2104, "high": 0.2106, "low": 0.2104, "close": 0.2106, "volume": 412.3, "quote_volume": 86.80135, "trades": 10, "taker_buy_volume": 290.3, "taker_buy_quote": 61.10815}, {"ts": 1771440000000, "open": 0.2106, "high": 0.2107, "low": 0.2105, "close": 0.2105, "volume": 17654.6, "quote_volume": 3718.51952, "trades": 54, "taker_buy_volume": 7055.4, "taker_buy_quote": 1486.57278}, {"ts": 1771440060000, "open": 0.2105, "high": 0.2105, "low": 0.2102, "close": 0.2102, "volume": 16418.8, "quote_volume": 3453.4969, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440120000, "open": 0.2102, "high": 0.2102, "low": 0.2087, "close": 0.209, "volume": 13184.8, "quote_volume": 2763.73677, "trades": 60, "taker_buy_volume": 2201.8, "taker_buy_quote": 460.34082}, {"ts": 1771440180000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 822.1, "quote_volume": 171.65896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440240000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440300000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 910.4, "quote_volume": 190.36943, "trades": 5, "taker_buy_volume": 164.1, "taker_buy_quote": 34.3181}, {"ts": 1771440360000, "open": 0.2091, "high": 0.2092, "low": 0.2088, "close": 0.2091, "volume": 2466.2, "quote_volume": 515.18136, "trades": 23, "taker_buy_volume": 335.4, "taker_buy_quote": 70.07942}, {"ts": 1771440420000, "open": 0.209, "high": 0.2096, "low": 0.209, "close": 0.2096, "volume": 3074.6, "quote_volume": 644.32967, "trades": 10, "taker_buy_volume": 2976.9, "taker_buy_quote": 623.91037}, {"ts": 1771440480000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 269.6, "quote_volume": 56.51294, "trades": 4, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02366}, {"ts": 1771440540000, "open": 0.2095, "high": 0.2097, "low": 0.2094, "close": 0.2097, "volume": 924.7, "quote_volume": 193.80223, "trades": 7, "taker_buy_volume": 777.7, "taker_buy_quote": 163.00596}, {"ts": 1771440600000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 355.6, "quote_volume": 74.47964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440660000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 274.0, "quote_volume": 57.3482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440720000, "open": 0.2093, "high": 0.2093, "low": 0.2089, "close": 0.2089, "volume": 9168.8, "quote_volume": 1917.02287, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440780000, "open": 0.209, "high": 0.2093, "low": 0.2089, "close": 0.2092, "volume": 5008.2, "quote_volume": 1046.93306, "trades": 19, "taker_buy_volume": 313.5, "taker_buy_quote": 65.53317}, {"ts": 1771440840000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 47.8, "quote_volume": 10.00932, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.00932}, {"ts": 1771440900000, "open": 0.2095, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 95.6, "quote_volume": 20.03298, "trades": 2, "taker_buy_volume": 95.6, "taker_buy_quote": 20.03298}, {"ts": 1771440960000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441020000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 75.3, "quote_volume": 15.77535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441080000, "open": 0.2094, "high": 0.2094, "low": 0.2091, "close": 0.2091, "volume": 1029.3, "quote_volume": 215.41865, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441140000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441200000, "open": 0.209, "high": 0.209, "low": 0.2087, "close": 0.209, "volume": 3611.5, "quote_volume": 754.20267, "trades": 19, "taker_buy_volume": 1440.4, "taker_buy_quote": 300.85082}, {"ts": 1771441260000, "open": 0.2091, "high": 0.2099, "low": 0.2091, "close": 0.2098, "volume": 3119.6, "quote_volume": 653.53943, "trades": 16, "taker_buy_volume": 2784.2, "taker_buy_quote": 583.28976}, {"ts": 1771441320000, "open": 0.2099, "high": 0.2099, "low": 0.2091, "close": 0.2091, "volume": 60930.4, "quote_volume": 12749.53413, "trades": 32, "taker_buy_volume": 13472.0, "taker_buy_quote": 2817.03336}, {"ts": 1771441380000, "open": 0.2091, "high": 0.2091, "low": 0.2089, "close": 0.209, "volume": 22211.7, "quote_volume": 4644.06516, "trades": 13, "taker_buy_volume": 19226.1, "taker_buy_quote": 4020.08233}, {"ts": 1771441440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 104.2, "quote_volume": 21.7778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441500000, "open": 0.209, "high": 0.2091, "low": 0.209, "close": 0.209, "volume": 19593.9, "quote_volume": 4095.22463, "trades": 26, "taker_buy_volume": 893.8, "taker_buy_quote": 186.81585}, {"ts": 1771441560000, "open": 0.2089, "high": 0.2089, "low": 0.2088, "close": 0.2088, "volume": 1847.6, "quote_volume": 385.87207, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441620000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2088, "volume": 2837.9, "quote_volume": 592.64983, "trades": 8, "taker_buy_volume": 1782.4, "taker_buy_quote": 372.16992}, {"ts": 1771441680000, "open": 0.2087, "high": 0.209, "low": 0.2087, "close": 0.2089, "volume": 4276.0, "quote_volume": 893.19853, "trades": 13, "taker_buy_volume": 4164.0, "taker_buy_quote": 869.82413}, {"ts": 1771441740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 892.0, "quote_volume": 186.428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441800000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 906.9, "quote_volume": 189.45141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441860000, "open": 0.209, "high": 0.2092, "low": 0.209, "close": 0.209, "volume": 4434.4, "quote_volume": 927.39512, "trades": 13, "taker_buy_volume": 2460.6, "taker_buy_quote": 514.67171}, {"ts": 1771441920000, "open": 0.2089, "high": 0.2089, "low": 0.2087, "close": 0.2088, "volume": 431.6, "quote_volume": 90.12505, "trades": 7, "taker_buy_volume": 197.2, "taker_buy_quote": 41.17536}, {"ts": 1771441980000, "open": 0.2088, "high": 0.2088, "low": 0.2083, "close": 0.2085, "volume": 8478.3, "quote_volume": 1768.40548, "trades": 25, "taker_buy_volume": 3009.0, "taker_buy_quote": 627.46415}, {"ts": 1771442040000, "open": 0.2083, "high": 0.2085, "low": 0.2083, "close": 0.2084, "volume": 6542.7, "quote_volume": 1363.88017, "trades": 17, "taker_buy_volume": 5523.6, "taker_buy_quote": 1151.51824}, {"ts": 1771442100000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442160000, "open": 0.2083, "high": 0.2083, "low": 0.208, "close": 0.2081, "volume": 9042.2, "quote_volume": 1882.36924, "trades": 37, "taker_buy_volume": 3551.1, "taker_buy_quote": 739.28343}, {"ts": 1771442220000, "open": 0.208, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 2044.2, "quote_volume": 425.21372, "trades": 11, "taker_buy_volume": 1186.9, "taker_buy_quote": 246.90494}, {"ts": 1771442280000, "open": 0.208, "high": 0.2081, "low": 0.2078, "close": 0.2079, "volume": 15247.4, "quote_volume": 3170.23662, "trades": 40, "taker_buy_volume": 10454.9, "taker_buy_quote": 2174.03299}, {"ts": 1771442340000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2078, "volume": 1786.6, "quote_volume": 371.16688, "trades": 9, "taker_buy_volume": 1589.8, "taker_buy_quote": 330.2823}, {"ts": 1771442400000, "open": 0.2078, "high": 0.2082, "low": 0.2078, "close": 0.2081, "volume": 6420.1, "quote_volume": 1334.98386, "trades": 20, "taker_buy_volume": 6049.0, "taker_buy_quote": 1257.73867}, {"ts": 1771442460000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 1856.9, "quote_volume": 386.42089, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442520000, "open": 0.208, "high": 0.208, "low": 0.2079, "close": 0.2079, "volume": 294.2, "quote_volume": 61.18055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442580000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 161.1, "quote_volume": 33.4814, "trades": 4, "taker_buy_volume": 48.2, "taker_buy_quote": 10.02078}, {"ts": 1771442640000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 48.2, "quote_volume": 10.0256, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 10.0256}, {"ts": 1771442700000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2077, "volume": 436.5, "quote_volume": 90.6626, "trades": 7, "taker_buy_volume": 34.0, "taker_buy_quote": 7.0618}, {"ts": 1771442760000, "open": 0.2075, "high": 0.2078, "low": 0.2075, "close": 0.2078, "volume": 1334.4, "quote_volume": 277.054, "trades": 8, "taker_buy_volume": 1205.9, "taker_buy_quote": 250.39025}, {"ts": 1771442820000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 313.7, "quote_volume": 65.17242, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442880000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 77.2, "quote_volume": 16.04506, "trades": 2, "taker_buy_volume": 77.2, "taker_buy_quote": 16.04506}, {"ts": 1771442940000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 2543.1, "quote_volume": 528.96288, "trades": 5, "taker_buy_volume": 2543.1, "taker_buy_quote": 528.96288}, {"ts": 1771443000000, "open": 0.2081, "high": 0.2082, "low": 0.2079, "close": 0.2079, "volume": 714.9, "quote_volume": 148.72427, "trades": 8, "taker_buy_volume": 96.4, "taker_buy_quote": 20.06566}, {"ts": 1771443060000, "open": 0.2078, "high": 0.2078, "low": 0.2075, "close": 0.2077, "volume": 4742.9, "quote_volume": 984.81761, "trades": 19, "taker_buy_volume": 779.7, "taker_buy_quote": 161.87059}, {"ts": 1771443120000, "open": 0.2078, "high": 0.2082, "low": 0.2078, "close": 0.2082, "volume": 240.9, "quote_volume": 50.10718, "trades": 5, "taker_buy_volume": 240.9, "taker_buy_quote": 50.10718}, {"ts": 1771443180000, "open": 0.2081, "high": 0.2081, "low": 0.2077, "close": 0.2077, "volume": 2582.2, "quote_volume": 537.0629, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443240000, "open": 0.2076, "high": 0.2076, "low": 0.2069, "close": 0.2072, "volume": 14130.6, "quote_volume": 2927.72318, "trades": 58, "taker_buy_volume": 9218.1, "taker_buy_quote": 1910.29316}, {"ts": 1771443300000, "open": 0.2073, "high": 0.2075, "low": 0.2073, "close": 0.2075, "volume": 2476.6, "quote_volume": 513.56189, "trades": 15, "taker_buy_volume": 1737.9, "taker_buy_quote": 360.42938}, {"ts": 1771443360000, "open": 0.2073, "high": 0.2073, "low": 0.2068, "close": 0.2072, "volume": 33519.3, "quote_volume": 6937.42505, "trades": 26, "taker_buy_volume": 1207.8, "taker_buy_quote": 250.14022}, {"ts": 1771443420000, "open": 0.207, "high": 0.2071, "low": 0.207, "close": 0.2071, "volume": 2073.4, "quote_volume": 429.39663, "trades": 3, "taker_buy_volume": 2028.3, "taker_buy_quote": 420.06093}, {"ts": 1771443480000, "open": 0.207, "high": 0.207, "low": 0.2068, "close": 0.2068, "volume": 5720.9, "quote_volume": 1183.54418, "trades": 26, "taker_buy_volume": 4360.9, "taker_buy_quote": 902.24934}, {"ts": 1771443540000, "open": 0.2067, "high": 0.2071, "low": 0.2067, "close": 0.2071, "volume": 5354.6, "quote_volume": 1107.42435, "trades": 25, "taker_buy_volume": 3984.7, "taker_buy_quote": 824.01202}, {"ts": 1771443600000, "open": 0.2072, "high": 0.2073, "low": 0.2072, "close": 0.2072, "volume": 249.3, "quote_volume": 51.65979, "trades": 5, "taker_buy_volume": 96.7, "taker_buy_quote": 20.04107}, {"ts": 1771443660000, "open": 0.2074, "high": 0.2078, "low": 0.2074, "close": 0.2075, "volume": 4383.3, "quote_volume": 909.65264, "trades": 26, "taker_buy_volume": 436.3, "taker_buy_quote": 90.56926}, {"ts": 1771443720000, "open": 0.2076, "high": 0.2076, "low": 0.2073, "close": 0.2073, "volume": 492.9, "quote_volume": 102.2519, "trades": 9, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1771443780000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443840000, "open": 0.2073, "high": 0.2075, "low": 0.2073, "close": 0.2075, "volume": 859.5, "quote_volume": 178.305, "trades": 7, "taker_buy_volume": 859.5, "taker_buy_quote": 178.305}, {"ts": 1771443900000, "open": 0.2074, "high": 0.2076, "low": 0.2074, "close": 0.2076, "volume": 3205.4, "quote_volume": 664.89095, "trades": 6, "taker_buy_volume": 2428.1, "taker_buy_quote": 503.6012}, {"ts": 1771443960000, "open": 0.2075, "high": 0.2077, "low": 0.2074, "close": 0.2076, "volume": 3029.3, "quote_volume": 628.79429, "trades": 10, "taker_buy_volume": 2312.9, "taker_buy_quote": 480.16287}, {"ts": 1771444020000, "open": 0.2077, "high": 0.2082, "low": 0.2077, "close": 0.2082, "volume": 2005.5, "quote_volume": 417.28428, "trades": 19, "taker_buy_volume": 1569.8, "taker_buy_quote": 326.63195}, {"ts": 1771444080000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 863.7, "quote_volume": 179.80668, "trades": 10, "taker_buy_volume": 707.1, "taker_buy_quote": 147.21822}, {"ts": 1771444140000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 355.7, "quote_volume": 74.0028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444200000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444260000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 48.2, "quote_volume": 10.03042, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.03042}, {"ts": 1771444320000, "open": 0.2082, "high": 0.2083, "low": 0.208, "close": 0.208, "volume": 1520.1, "quote_volume": 316.33097, "trades": 10, "taker_buy_volume": 371.2, "taker_buy_quote": 77.26777}, {"ts": 1771444380000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 241.9, "quote_volume": 50.3152, "trades": 1, "taker_buy_volume": 241.9, "taker_buy_quote": 50.3152}, {"ts": 1771444440000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 178.8, "quote_volume": 37.17252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444500000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 299.1, "quote_volume": 62.13068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444560000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2075, "volume": 380.2, "quote_volume": 78.91052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444620000, "open": 0.2074, "high": 0.2074, "low": 0.2072, "close": 0.2072, "volume": 1037.1, "quote_volume": 214.93435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444680000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 290.2, "quote_volume": 60.18748, "trades": 2, "taker_buy_volume": 290.2, "taker_buy_quote": 60.18748}, {"ts": 1771444740000, "open": 0.2074, "high": 0.2079, "low": 0.2074, "close": 0.2079, "volume": 6165.8, "quote_volume": 1280.42684, "trades": 15, "taker_buy_volume": 5838.8, "taker_buy_quote": 1212.48554}, {"ts": 1771444800000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2076, "volume": 2292.7, "quote_volume": 476.20036, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444860000, "open": 0.2078, "high": 0.2083, "low": 0.2078, "close": 0.2083, "volume": 17384.8, "quote_volume": 3620.63049, "trades": 19, "taker_buy_volume": 11561.5, "taker_buy_quote": 2407.6593}, {"ts": 1771444920000, "open": 0.208, "high": 0.208, "low": 0.2078, "close": 0.2079, "volume": 3184.3, "quote_volume": 661.82715, "trades": 8, "taker_buy_volume": 780.3, "taker_buy_quote": 162.22437}, {"ts": 1771444980000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 118.4, "quote_volume": 24.64829, "trades": 3, "taker_buy_volume": 118.4, "taker_buy_quote": 24.64829}, {"ts": 1771445040000, "open": 0.2082, "high": 0.2082, "low": 0.2077, "close": 0.2077, "volume": 2464.3, "quote_volume": 512.71856, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445100000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 48.2, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.02078}, {"ts": 1771445160000, "open": 0.2078, "high": 0.2078, "low": 0.2074, "close": 0.2075, "volume": 1793.1, "quote_volume": 372.17146, "trades": 15, "taker_buy_volume": 780.6, "taker_buy_quote": 162.04289}, {"ts": 1771445220000, "open": 0.2076, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 331.3, "quote_volume": 68.79278, "trades": 7, "taker_buy_volume": 264.3, "taker_buy_quote": 54.89028}, {"ts": 1771445280000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 1020.5, "quote_volume": 211.83642, "trades": 4, "taker_buy_volume": 780.7, "taker_buy_quote": 162.07332}, {"ts": 1771445340000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 883.2, "quote_volume": 183.35232, "trades": 4, "taker_buy_volume": 883.2, "taker_buy_quote": 183.35232}, {"ts": 1771445400000, "open": 0.2077, "high": 0.2077, "low": 0.2076, "close": 0.2077, "volume": 1139.2, "quote_volume": 236.60734, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445460000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 90.9, "quote_volume": 18.87084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445520000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 72.0, "quote_volume": 14.9446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445580000, "open": 0.2078, "high": 0.2081, "low": 0.2078, "close": 0.2081, "volume": 9089.7, "quote_volume": 1890.34257, "trades": 9, "taker_buy_volume": 8312.4, "taker_buy_quote": 1728.58644}, {"ts": 1771445640000, "open": 0.208, "high": 0.2081, "low": 0.2077, "close": 0.2077, "volume": 8209.0, "quote_volume": 1707.06965, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445700000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 777.3, "quote_volume": 161.36748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445760000, "open": 0.2076, "high": 0.2076, "low": 0.2074, "close": 0.2074, "volume": 869.0, "quote_volume": 180.3864, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445820000, "open": 0.2074, "high": 0.2074, "low": 0.2071, "close": 0.2071, "volume": 2707.0, "quote_volume": 560.91538, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445880000, "open": 0.2072, "high": 0.2077, "low": 0.2072, "close": 0.2077, "volume": 9287.2, "quote_volume": 1926.86439, "trades": 43, "taker_buy_volume": 7464.5, "taker_buy_quote": 1548.98081}, {"ts": 1771445940000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 1972.7, "quote_volume": 409.59192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446000000, "open": 0.2074, "high": 0.2074, "low": 0.2073, "close": 0.2073, "volume": 237.6, "quote_volume": 49.26633, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446060000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 873.9, "quote_volume": 181.15947, "trades": 2, "taker_buy_volume": 873.9, "taker_buy_quote": 181.15947}, {"ts": 1771446120000, "open": 0.2073, "high": 0.2075, "low": 0.2073, "close": 0.2075, "volume": 3977.6, "quote_volume": 824.83618, "trades": 13, "taker_buy_volume": 3977.6, "taker_buy_quote": 824.83618}, {"ts": 1771446180000, "open": 0.2073, "high": 0.2074, "low": 0.2072, "close": 0.2074, "volume": 262.2, "quote_volume": 54.3455, "trades": 5, "taker_buy_volume": 34.2, "taker_buy_quote": 7.09308}, {"ts": 1771446240000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446300000, "open": 0.2076, "high": 0.2077, "low": 0.2076, "close": 0.2077, "volume": 140.8, "quote_volume": 29.23491, "trades": 4, "taker_buy_volume": 140.8, "taker_buy_quote": 29.23491}, {"ts": 1771446360000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 459.6, "quote_volume": 95.367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446420000, "open": 0.2076, "high": 0.2079, "low": 0.2076, "close": 0.2076, "volume": 5071.4, "quote_volume": 1053.9264, "trades": 14, "taker_buy_volume": 4744.2, "taker_buy_quote": 985.99968}, {"ts": 1771446480000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 1312.8, "quote_volume": 272.3795, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446540000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446600000, "open": 0.2075, "high": 0.2078, "low": 0.2075, "close": 0.2078, "volume": 680.1, "quote_volume": 141.21223, "trades": 14, "taker_buy_volume": 175.1, "taker_buy_quote": 36.36523}, {"ts": 1771446660000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 96.4, "quote_volume": 20.04638, "trades": 2, "taker_buy_volume": 96.4, "taker_buy_quote": 20.04638}, {"ts": 1771446720000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446780000, "open": 0.208, "high": 0.2082, "low": 0.208, "close": 0.2082, "volume": 384.2, "quote_volume": 79.92804, "trades": 3, "taker_buy_volume": 384.2, "taker_buy_quote": 79.92804}, {"ts": 1771446840000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446900000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446960000, "open": 0.2083, "high": 0.2086, "low": 0.2083, "close": 0.2086, "volume": 1052.9, "quote_volume": 219.43804, "trades": 10, "taker_buy_volume": 995.6, "taker_buy_quote": 207.48526}, {"ts": 1771447020000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 620.8, "quote_volume": 129.50369, "trades": 13, "taker_buy_volume": 48.1, "taker_buy_quote": 10.03847}, {"ts": 1771447080000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 367.0, "quote_volume": 76.49727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447140000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447200000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 351.2, "quote_volume": 73.15496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447260000, "open": 0.2082, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 454.2, "quote_volume": 94.54476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447320000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 831.9, "quote_volume": 173.20639, "trades": 3, "taker_buy_volume": 831.9, "taker_buy_quote": 173.20639}, {"ts": 1771447380000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 48.1, "quote_volume": 10.02404, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1771447440000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447500000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447560000, "open": 0.2085, "high": 0.2087, "low": 0.2085, "close": 0.2086, "volume": 3777.9, "quote_volume": 787.87075, "trades": 9, "taker_buy_volume": 3709.9, "taker_buy_quote": 773.68595}, {"ts": 1771447620000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 549.0, "quote_volume": 114.68129, "trades": 3, "taker_buy_volume": 96.2, "taker_buy_quote": 20.09137}, {"ts": 1771447680000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 406.3, "quote_volume": 84.83544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447740000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 300.8, "quote_volume": 62.77696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447800000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 846.6, "quote_volume": 176.66296, "trades": 6, "taker_buy_volume": 115.2, "taker_buy_quote": 24.04224}, {"ts": 1771447860000, "open": 0.2085, "high": 0.2085, "low": 0.208, "close": 0.208, "volume": 6343.3, "quote_volume": 1320.87687, "trades": 32, "taker_buy_volume": 2425.6, "taker_buy_quote": 505.22459}, {"ts": 1771447920000, "open": 0.208, "high": 0.208, "low": 0.2075, "close": 0.2075, "volume": 3936.3, "quote_volume": 817.5798, "trades": 21, "taker_buy_volume": 850.3, "taker_buy_quote": 176.8624}, {"ts": 1771447980000, "open": 0.2076, "high": 0.2077, "low": 0.2076, "close": 0.2077, "volume": 2457.1, "quote_volume": 510.33484, "trades": 8, "taker_buy_volume": 2457.1, "taker_buy_quote": 510.33484}, {"ts": 1771448040000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 687.6, "quote_volume": 142.94722, "trades": 4, "taker_buy_volume": 687.6, "taker_buy_quote": 142.94722}, {"ts": 1771448100000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 150.3, "quote_volume": 31.23234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448160000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448220000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 185.7, "quote_volume": 38.56989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448280000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448340000, "open": 0.2076, "high": 0.2077, "low": 0.2076, "close": 0.2077, "volume": 985.3, "quote_volume": 204.62671, "trades": 4, "taker_buy_volume": 784.3, "taker_buy_quote": 162.89911}, {"ts": 1771448400000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448460000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 777.3, "quote_volume": 161.52294, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1771448520000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 284.1, "quote_volume": 58.95075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448580000, "open": 0.2074, "high": 0.2076, "low": 0.207, "close": 0.207, "volume": 5032.7, "quote_volume": 1042.77568, "trades": 30, "taker_buy_volume": 1941.3, "taker_buy_quote": 402.53402}, {"ts": 1771448640000, "open": 0.207, "high": 0.2071, "low": 0.207, "close": 0.2071, "volume": 2425.8, "quote_volume": 502.1799, "trades": 9, "taker_buy_volume": 2425.8, "taker_buy_quote": 502.1799}, {"ts": 1771448700000, "open": 0.2072, "high": 0.2073, "low": 0.2072, "close": 0.2073, "volume": 864.8, "quote_volume": 179.19139, "trades": 3, "taker_buy_volume": 864.8, "taker_buy_quote": 179.19139}, {"ts": 1771448760000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 96.6, "quote_volume": 20.03967, "trades": 4, "taker_buy_volume": 96.6, "taker_buy_quote": 20.03967}, {"ts": 1771448820000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 255.1, "quote_volume": 52.88223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448880000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 416.5, "quote_volume": 86.2988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448940000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 48.3, "quote_volume": 10.01259, "trades": 2, "taker_buy_volume": 48.3, "taker_buy_quote": 10.01259}, {"ts": 1771449000000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449060000, "open": 0.2074, "high": 0.2077, "low": 0.2074, "close": 0.2077, "volume": 193.2, "quote_volume": 40.09866, "trades": 6, "taker_buy_volume": 193.2, "taker_buy_quote": 40.09866}, {"ts": 1771449120000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449180000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 194.0, "quote_volume": 40.2744, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 40.2744}, {"ts": 1771449240000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449300000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 76.3, "quote_volume": 15.83225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449360000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449420000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449480000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 200.2, "quote_volume": 41.60156, "trades": 3, "taker_buy_volume": 169.2, "taker_buy_quote": 35.15976}, {"ts": 1771449540000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 297.0, "quote_volume": 61.6869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449600000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 2639.9, "quote_volume": 548.61424, "trades": 10, "taker_buy_volume": 2257.9, "taker_buy_quote": 469.19644}, {"ts": 1771449660000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 543.9, "quote_volume": 113.02242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449720000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449780000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449840000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 96.4, "quote_volume": 20.04638, "trades": 2, "taker_buy_volume": 96.4, "taker_buy_quote": 20.04638}, {"ts": 1771449900000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449960000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450020000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450080000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 569.4, "quote_volume": 118.49214, "trades": 2, "taker_buy_volume": 569.4, "taker_buy_quote": 118.49214}, {"ts": 1771450140000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 426.2, "quote_volume": 88.76964, "trades": 5, "taker_buy_volume": 129.4, "taker_buy_quote": 26.9492}, {"ts": 1771450200000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 48.2, "quote_volume": 10.04488, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 10.04488}, {"ts": 1771450260000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 48.2, "quote_volume": 10.0497, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.0497}, {"ts": 1771450320000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 1261.4, "quote_volume": 262.87576, "trades": 2, "taker_buy_volume": 777.3, "taker_buy_quote": 161.98932}, {"ts": 1771450380000, "open": 0.2085, "high": 0.2088, "low": 0.2085, "close": 0.2088, "volume": 465.7, "quote_volume": 97.12737, "trades": 4, "taker_buy_volume": 465.7, "taker_buy_quote": 97.12737}, {"ts": 1771450440000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 668.8, "quote_volume": 139.64544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450500000, "open": 0.2088, "high": 0.2089, "low": 0.2086, "close": 0.2086, "volume": 1660.4, "quote_volume": 346.7581, "trades": 5, "taker_buy_volume": 1351.6, "taker_buy_quote": 282.34242}, {"ts": 1771450560000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450620000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 159.3, "quote_volume": 33.20925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450680000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450740000, "open": 0.2086, "high": 0.2087, "low": 0.2086, "close": 0.2087, "volume": 96.0, "quote_volume": 20.0304, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0304}, {"ts": 1771450800000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450860000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 40.0, "quote_volume": 8.352, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 8.352}, {"ts": 1771450920000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450980000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451040000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451100000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451160000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451220000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 600.0, "quote_volume": 125.14386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451280000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451340000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 276.8, "quote_volume": 57.7128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451400000, "open": 0.2084, "high": 0.2084, "low": 0.208, "close": 0.208, "volume": 2300.5, "quote_volume": 478.80951, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451460000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 201.0, "quote_volume": 41.7879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451520000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 454.8, "quote_volume": 94.48506, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451580000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 1402.4, "quote_volume": 291.05265, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451640000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451700000, "open": 0.2076, "high": 0.2077, "low": 0.2076, "close": 0.2077, "volume": 3488.0, "quote_volume": 724.39076, "trades": 16, "taker_buy_volume": 3488.0, "taker_buy_quote": 724.39076}, {"ts": 1771451760000, "open": 0.2078, "high": 0.2079, "low": 0.2077, "close": 0.2079, "volume": 3450.4, "quote_volume": 717.242, "trades": 8, "taker_buy_volume": 3017.8, "taker_buy_quote": 627.39098}, {"ts": 1771451820000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 777.3, "quote_volume": 161.60067, "trades": 1, "taker_buy_volume": 777.3, "taker_buy_quote": 161.60067}, {"ts": 1771451880000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451940000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 376.2, "quote_volume": 78.13674, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 62.31}, {"ts": 1771452000000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 48.2, "quote_volume": 10.01596, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1771452060000, "open": 0.2078, "high": 0.208, "low": 0.2078, "close": 0.208, "volume": 344.5, "quote_volume": 71.60156, "trades": 3, "taker_buy_volume": 344.5, "taker_buy_quote": 71.60156}, {"ts": 1771452120000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 2450.8, "quote_volume": 510.01148, "trades": 2, "taker_buy_volume": 2450.8, "taker_buy_quote": 510.01148}, {"ts": 1771452180000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 447.2, "quote_volume": 93.06232, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452240000, "open": 0.208, "high": 0.208, "low": 0.2079, "close": 0.2079, "volume": 626.7, "quote_volume": 130.31589, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452300000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452360000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452420000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452480000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452540000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452600000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 359.5, "quote_volume": 74.7041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452660000, "open": 0.2073, "high": 0.2073, "low": 0.2071, "close": 0.2071, "volume": 2661.8, "quote_volume": 551.52431, "trades": 8, "taker_buy_volume": 801.5, "taker_buy_quote": 166.0708}, {"ts": 1771452720000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452780000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 1627.4, "quote_volume": 337.19728, "trades": 1, "taker_buy_volume": 1627.4, "taker_buy_quote": 337.19728}, {"ts": 1771452840000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 3018.0, "quote_volume": 625.9332, "trades": 2, "taker_buy_volume": 3018.0, "taker_buy_quote": 625.9332}, {"ts": 1771452900000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452960000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453020000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 1035.1, "quote_volume": 214.67974, "trades": 2, "taker_buy_volume": 1035.1, "taker_buy_quote": 214.67974}, {"ts": 1771453080000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453140000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453200000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453260000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453320000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 147.3, "quote_volume": 30.50583, "trades": 1, "taker_buy_volume": 147.3, "taker_buy_quote": 30.50583}, {"ts": 1771453380000, "open": 0.2067, "high": 0.2068, "low": 0.2067, "close": 0.2068, "volume": 2286.4, "quote_volume": 472.74979, "trades": 6, "taker_buy_volume": 2286.4, "taker_buy_quote": 472.74979}, {"ts": 1771453440000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 1477.4, "quote_volume": 305.52632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453500000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 769.1, "quote_volume": 159.12679, "trades": 1, "taker_buy_volume": 769.1, "taker_buy_quote": 159.12679}, {"ts": 1771453560000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453620000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453680000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453740000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453800000, "open": 0.2069, "high": 0.207, "low": 0.2069, "close": 0.2069, "volume": 7777.2, "quote_volume": 1609.3448, "trades": 17, "taker_buy_volume": 4437.1, "taker_buy_quote": 918.27811}, {"ts": 1771453860000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 777.3, "quote_volume": 161.13429, "trades": 1, "taker_buy_volume": 777.3, "taker_buy_quote": 161.13429}, {"ts": 1771453920000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453980000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454040000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454100000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 170.9, "quote_volume": 35.46175, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 35.46175}, {"ts": 1771454160000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454220000, "open": 0.2076, "high": 0.2077, "low": 0.2076, "close": 0.2077, "volume": 4250.2, "quote_volume": 882.45318, "trades": 8, "taker_buy_volume": 4250.2, "taker_buy_quote": 882.45318}, {"ts": 1771454280000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454340000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454400000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454460000, "open": 0.2076, "high": 0.2077, "low": 0.2076, "close": 0.2077, "volume": 4286.6, "quote_volume": 890.29429, "trades": 9, "taker_buy_volume": 325.3, "taker_buy_quote": 67.53228}, {"ts": 1771454520000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454580000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 277.8, "quote_volume": 57.6435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454640000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2076, "volume": 7637.7, "quote_volume": 1586.39439, "trades": 15, "taker_buy_volume": 2808.2, "taker_buy_quote": 583.54396}, {"ts": 1771454700000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454760000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454820000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 48.1, "quote_volume": 9.98556, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 9.98556}, {"ts": 1771454880000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 2234.4, "quote_volume": 462.96768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454940000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455000000, "open": 0.2072, "high": 0.2074, "low": 0.2072, "close": 0.2074, "volume": 1244.0, "quote_volume": 257.979, "trades": 5, "taker_buy_volume": 1244.0, "taker_buy_quote": 257.979}, {"ts": 1771455060000, "open": 0.2074, "high": 0.2074, "low": 0.2071, "close": 0.2071, "volume": 69.3, "quote_volume": 14.35983, "trades": 2, "taker_buy_volume": 26.0, "taker_buy_quote": 5.3924}, {"ts": 1771455120000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455180000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455240000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 1239.5, "quote_volume": 257.0723, "trades": 1, "taker_buy_volume": 1239.5, "taker_buy_quote": 257.0723}, {"ts": 1771455300000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455360000, "open": 0.207, "high": 0.2071, "low": 0.2069, "close": 0.2071, "volume": 10287.0, "quote_volume": 2128.95734, "trades": 7, "taker_buy_volume": 1573.4, "taker_buy_quote": 325.85114}, {"ts": 1771455420000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455480000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 6263.9, "quote_volume": 1297.25369, "trades": 3, "taker_buy_volume": 6263.9, "taker_buy_quote": 1297.25369}, {"ts": 1771455540000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2072, "volume": 2963.8, "quote_volume": 614.09056, "trades": 2, "taker_buy_volume": 2963.8, "taker_buy_quote": 614.09056}, {"ts": 1771455600000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 2691.0, "quote_volume": 557.3061, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455660000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 2988.1, "quote_volume": 619.13432, "trades": 2, "taker_buy_volume": 2988.1, "taker_buy_quote": 619.13432}, {"ts": 1771455720000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455780000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 97.9, "quote_volume": 20.30446, "trades": 1, "taker_buy_volume": 97.9, "taker_buy_quote": 20.30446}, {"ts": 1771455840000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455900000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455960000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456020000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2074, "volume": 941.1, "quote_volume": 195.10589, "trades": 2, "taker_buy_volume": 158.6, "taker_buy_quote": 32.89364}, {"ts": 1771456080000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 60.0, "quote_volume": 12.438, "trades": 1, "taker_buy_volume": 60.0, "taker_buy_quote": 12.438}, {"ts": 1771456140000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456200000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 489.5, "quote_volume": 101.47335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456260000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456320000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 2974.8, "quote_volume": 616.67604, "trades": 7, "taker_buy_volume": 2974.8, "taker_buy_quote": 616.67604}, {"ts": 1771456380000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456440000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 326.0, "quote_volume": 67.6124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456500000, "open": 0.2076, "high": 0.2076, "low": 0.2074, "close": 0.2074, "volume": 1829.3, "quote_volume": 379.54856, "trades": 7, "taker_buy_volume": 501.3, "taker_buy_quote": 104.06988}, {"ts": 1771456560000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456620000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 2045.7, "quote_volume": 423.86904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456680000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456740000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456800000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456860000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456920000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456980000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457040000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457100000, "open": 0.2068, "high": 0.2068, "low": 0.2064, "close": 0.2067, "volume": 20544.2, "quote_volume": 4246.0978, "trades": 35, "taker_buy_volume": 9244.3, "taker_buy_quote": 1910.74314}, {"ts": 1771457160000, "open": 0.2064, "high": 0.2065, "low": 0.2059, "close": 0.2061, "volume": 50342.0, "quote_volume": 10380.99153, "trades": 71, "taker_buy_volume": 18974.2, "taker_buy_quote": 3913.35569}, {"ts": 1771457220000, "open": 0.2059, "high": 0.2059, "low": 0.2058, "close": 0.2058, "volume": 5882.3, "quote_volume": 1211.08452, "trades": 8, "taker_buy_volume": 2699.1, "taker_buy_quote": 555.74469}, {"ts": 1771457280000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457340000, "open": 0.2059, "high": 0.2073, "low": 0.2059, "close": 0.2072, "volume": 69797.7, "quote_volume": 14424.52371, "trades": 106, "taker_buy_volume": 61140.6, "taker_buy_quote": 12635.97709}, {"ts": 1771457400000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 5191.9, "quote_volume": 1076.81453, "trades": 35, "taker_buy_volume": 5143.5, "taker_buy_quote": 1066.77637}, {"ts": 1771457460000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 5199.4, "quote_volume": 1079.14001, "trades": 4, "taker_buy_volume": 5199.4, "taker_buy_quote": 1079.14001}, {"ts": 1771457520000, "open": 0.2075, "high": 0.2077, "low": 0.2075, "close": 0.2077, "volume": 16834.2, "quote_volume": 3493.61607, "trades": 22, "taker_buy_volume": 16834.2, "taker_buy_quote": 3493.61607}, {"ts": 1771457580000, "open": 0.2078, "high": 0.2078, "low": 0.2074, "close": 0.2074, "volume": 10469.3, "quote_volume": 2173.09507, "trades": 17, "taker_buy_volume": 25.0, "taker_buy_quote": 5.195}, {"ts": 1771457640000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2074, "volume": 911.3, "quote_volume": 188.91288, "trades": 6, "taker_buy_volume": 786.4, "taker_buy_quote": 163.02111}, {"ts": 1771457700000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 3708.5, "quote_volume": 769.46117, "trades": 5, "taker_buy_volume": 3708.5, "taker_buy_quote": 769.46117}, {"ts": 1771457760000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 294.8, "quote_volume": 61.20048, "trades": 6, "taker_buy_volume": 48.2, "taker_buy_quote": 10.00632}, {"ts": 1771457820000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 48.2, "quote_volume": 10.01114, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01114}, {"ts": 1771457880000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457940000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458000000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 144.4, "quote_volume": 29.99188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458060000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458120000, "open": 0.2078, "high": 0.208, "low": 0.2078, "close": 0.208, "volume": 3567.0, "quote_volume": 741.26796, "trades": 13, "taker_buy_volume": 3567.0, "taker_buy_quote": 741.26796}, {"ts": 1771458180000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458240000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 427.0, "quote_volume": 88.7733, "trades": 9, "taker_buy_volume": 102.8, "taker_buy_quote": 21.37212}, {"ts": 1771458300000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458360000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 12305.9, "quote_volume": 2556.13696, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458420000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 3927.9, "quote_volume": 816.60559, "trades": 11, "taker_buy_volume": 96.4, "taker_buy_quote": 20.03674}, {"ts": 1771458480000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 1856.2, "quote_volume": 385.90398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458540000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 3048.1, "quote_volume": 633.37549, "trades": 6, "taker_buy_volume": 96.4, "taker_buy_quote": 20.02228}, {"ts": 1771458600000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458660000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458720000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458780000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 120.6, "quote_volume": 25.07998, "trades": 3, "taker_buy_volume": 120.6, "taker_buy_quote": 25.07998}, {"ts": 1771458840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458900000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 966.3, "quote_volume": 200.9904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458960000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 275.5, "quote_volume": 57.2489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459020000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459080000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459140000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 96.4, "quote_volume": 20.04638, "trades": 2, "taker_buy_volume": 96.4, "taker_buy_quote": 20.04638}, {"ts": 1771459200000, "open": 0.2081, "high": 0.2081, "low": 0.2072, "close": 0.2072, "volume": 2839.1, "quote_volume": 589.01879, "trades": 25, "taker_buy_volume": 131.0, "taker_buy_quote": 27.25282}, {"ts": 1771459260000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 2495.2, "quote_volume": 517.25496, "trades": 3, "taker_buy_volume": 2495.2, "taker_buy_quote": 517.25496}, {"ts": 1771459320000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 45.8, "quote_volume": 9.48976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459380000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459440000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459500000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 1119.9, "quote_volume": 232.04328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459560000, "open": 0.2071, "high": 0.2071, "low": 0.207, "close": 0.207, "volume": 2261.8, "quote_volume": 468.20779, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459620000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 48.4, "quote_volume": 10.02364, "trades": 2, "taker_buy_volume": 48.4, "taker_buy_quote": 10.02364}, {"ts": 1771459680000, "open": 0.2072, "high": 0.2073, "low": 0.2072, "close": 0.2072, "volume": 4771.0, "quote_volume": 988.81633, "trades": 14, "taker_buy_volume": 3571.0, "taker_buy_quote": 740.17633}, {"ts": 1771459740000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 1013.1, "quote_volume": 209.91432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459800000, "open": 0.207, "high": 0.207, "low": 0.2069, "close": 0.207, "volume": 1555.4, "quote_volume": 321.88955, "trades": 7, "taker_buy_volume": 323.0, "taker_buy_quote": 66.861}, {"ts": 1771459860000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2071, "volume": 195.7, "quote_volume": 40.52963, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 10.35516}, {"ts": 1771459920000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459980000, "open": 0.207, "high": 0.207, "low": 0.2067, "close": 0.207, "volume": 6753.6, "quote_volume": 1397.16094, "trades": 20, "taker_buy_volume": 1618.0, "taker_buy_quote": 334.76218}, {"ts": 1771460040000, "open": 0.2069, "high": 0.207, "low": 0.2069, "close": 0.207, "volume": 4031.9, "quote_volume": 834.59846, "trades": 6, "taker_buy_volume": 4031.9, "taker_buy_quote": 834.59846}, {"ts": 1771460100000, "open": 0.2071, "high": 0.2075, "low": 0.2071, "close": 0.2075, "volume": 14871.7, "quote_volume": 3082.1069, "trades": 33, "taker_buy_volume": 13355.1, "taker_buy_quote": 2768.01904}, {"ts": 1771460160000, "open": 0.2075, "high": 0.2075, "low": 0.2072, "close": 0.2072, "volume": 3479.9, "quote_volume": 722.00968, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460220000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460280000, "open": 0.2074, "high": 0.2076, "low": 0.2074, "close": 0.2075, "volume": 5470.6, "quote_volume": 1135.37855, "trades": 15, "taker_buy_volume": 3685.5, "taker_buy_quote": 764.88877}, {"ts": 1771460340000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460400000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 708.8, "quote_volume": 147.00512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460460000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460520000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 213.1, "quote_volume": 44.17563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460580000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460640000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460700000, "open": 0.2072, "high": 0.2072, "low": 0.2068, "close": 0.2068, "volume": 3210.5, "quote_volume": 664.08093, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460760000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460820000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460880000, "open": 0.2069, "high": 0.207, "low": 0.2067, "close": 0.2067, "volume": 3670.5, "quote_volume": 758.80368, "trades": 7, "taker_buy_volume": 85.0, "taker_buy_quote": 17.59016}, {"ts": 1771460940000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461000000, "open": 0.2067, "high": 0.2068, "low": 0.2067, "close": 0.2068, "volume": 788.2, "quote_volume": 162.92151, "trades": 2, "taker_buy_volume": 788.2, "taker_buy_quote": 162.92151}, {"ts": 1771461060000, "open": 0.2067, "high": 0.2068, "low": 0.2067, "close": 0.2068, "volume": 10578.2, "quote_volume": 2187.49351, "trades": 22, "taker_buy_volume": 10578.2, "taker_buy_quote": 2187.49351}, {"ts": 1771461120000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 3008.2, "quote_volume": 621.79494, "trades": 21, "taker_buy_volume": 2639.9, "taker_buy_quote": 545.66733}, {"ts": 1771461180000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 187.0, "quote_volume": 38.6716, "trades": 3, "taker_buy_volume": 187.0, "taker_buy_quote": 38.6716}, {"ts": 1771461240000, "open": 0.2067, "high": 0.2068, "low": 0.2061, "close": 0.2067, "volume": 32747.8, "quote_volume": 6760.96627, "trades": 96, "taker_buy_volume": 2108.3, "taker_buy_quote": 435.34922}, {"ts": 1771461300000, "open": 0.2068, "high": 0.2069, "low": 0.2068, "close": 0.2069, "volume": 901.6, "quote_volume": 186.47748, "trades": 6, "taker_buy_volume": 901.6, "taker_buy_quote": 186.47748}, {"ts": 1771461360000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 340.0, "quote_volume": 70.346, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 70.346}, {"ts": 1771461420000, "open": 0.207, "high": 0.2071, "low": 0.207, "close": 0.2071, "volume": 754.8, "quote_volume": 156.3021, "trades": 7, "taker_buy_volume": 707.7, "taker_buy_quote": 146.5524}, {"ts": 1771461480000, "open": 0.2072, "high": 0.2072, "low": 0.2071, "close": 0.2071, "volume": 6399.4, "quote_volume": 1325.87742, "trades": 14, "taker_buy_volume": 5616.8, "taker_buy_quote": 1163.80096}, {"ts": 1771461540000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 1586.7, "quote_volume": 328.60557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461600000, "open": 0.2072, "high": 0.2073, "low": 0.2072, "close": 0.2073, "volume": 1882.0, "quote_volume": 390.06035, "trades": 5, "taker_buy_volume": 1882.0, "taker_buy_quote": 390.06035}, {"ts": 1771461660000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 4108.5, "quote_volume": 852.47136, "trades": 9, "taker_buy_volume": 2482.0, "taker_buy_quote": 514.97261}, {"ts": 1771461720000, "open": 0.2074, "high": 0.2074, "low": 0.2073, "close": 0.2074, "volume": 6151.5, "quote_volume": 1275.46079, "trades": 9, "taker_buy_volume": 782.5, "taker_buy_quote": 162.2905}, {"ts": 1771461780000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461840000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461900000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461960000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 246.2, "quote_volume": 51.03726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462020000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462080000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 239.8, "quote_volume": 49.68656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462140000, "open": 0.2071, "high": 0.2071, "low": 0.2069, "close": 0.2069, "volume": 2662.3, "quote_volume": 550.96818, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462200000, "open": 0.2068, "high": 0.207, "low": 0.2068, "close": 0.207, "volume": 955.7, "quote_volume": 197.79016, "trades": 15, "taker_buy_volume": 757.0, "taker_buy_quote": 156.699}, {"ts": 1771462260000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462320000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462380000, "open": 0.2069, "high": 0.207, "low": 0.2069, "close": 0.207, "volume": 1382.0, "quote_volume": 285.974, "trades": 5, "taker_buy_volume": 1382.0, "taker_buy_quote": 285.974}, {"ts": 1771462440000, "open": 0.207, "high": 0.2071, "low": 0.207, "close": 0.2071, "volume": 1351.0, "quote_volume": 279.6921, "trades": 16, "taker_buy_volume": 1351.0, "taker_buy_quote": 279.6921}, {"ts": 1771462500000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 708.0, "quote_volume": 146.6268, "trades": 20, "taker_buy_volume": 708.0, "taker_buy_quote": 146.6268}, {"ts": 1771462560000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 452.9, "quote_volume": 93.7503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462620000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 390.0, "quote_volume": 80.73, "trades": 9, "taker_buy_volume": 390.0, "taker_buy_quote": 80.73}, {"ts": 1771462680000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 610.0, "quote_volume": 126.27, "trades": 7, "taker_buy_volume": 610.0, "taker_buy_quote": 126.27}, {"ts": 1771462740000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462800000, "open": 0.2071, "high": 0.2073, "low": 0.2071, "close": 0.2073, "volume": 6159.5, "quote_volume": 1276.04545, "trades": 16, "taker_buy_volume": 6159.5, "taker_buy_quote": 1276.04545}, {"ts": 1771462860000, "open": 0.2073, "high": 0.208, "low": 0.2073, "close": 0.208, "volume": 11232.6, "quote_volume": 2332.12499, "trades": 37, "taker_buy_volume": 11148.5, "taker_buy_quote": 2314.64901}, {"ts": 1771462920000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 585.3, "quote_volume": 121.75558, "trades": 4, "taker_buy_volume": 48.1, "taker_buy_quote": 10.00961}, {"ts": 1771462980000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 98.1, "quote_volume": 20.39499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463040000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463100000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 865.7, "quote_volume": 179.83855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463160000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463220000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 1739.6, "quote_volume": 361.14096, "trades": 14, "taker_buy_volume": 1447.0, "taker_buy_quote": 300.3972}, {"ts": 1771463280000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 309.0, "quote_volume": 64.1175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463340000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463400000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463460000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463520000, "open": 0.2076, "high": 0.2088, "low": 0.2076, "close": 0.2088, "volume": 19433.8, "quote_volume": 4047.30746, "trades": 66, "taker_buy_volume": 17915.7, "taker_buy_quote": 3731.34406}, {"ts": 1771463580000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 4748.7, "quote_volume": 990.57882, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463640000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 2648.4, "quote_volume": 552.1914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463700000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463760000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 161.4, "quote_volume": 33.63576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463820000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 625.4, "quote_volume": 130.22346, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463880000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 84.1, "quote_volume": 17.4928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463940000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464000000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 212.6, "quote_volume": 44.19954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464060000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2078, "volume": 603.7, "quote_volume": 125.39259, "trades": 7, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1771464120000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.2081, "volume": 13058.0, "quote_volume": 2716.06778, "trades": 18, "taker_buy_volume": 1165.8, "taker_buy_quote": 242.3939}, {"ts": 1771464180000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464240000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 4464.0, "quote_volume": 928.512, "trades": 5, "taker_buy_volume": 782.5, "taker_buy_quote": 162.76}, {"ts": 1771464300000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 48.1, "quote_volume": 10.00961, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.00961}, {"ts": 1771464360000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464420000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464480000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 76.1, "quote_volume": 15.8288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464540000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464600000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 96.2, "quote_volume": 20.02403, "trades": 3, "taker_buy_volume": 96.2, "taker_buy_quote": 20.02403}, {"ts": 1771464660000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 48.1, "quote_volume": 10.01923, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01923}, {"ts": 1771464720000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 96.2, "quote_volume": 20.05289, "trades": 2, "taker_buy_volume": 96.2, "taker_buy_quote": 20.05289}, {"ts": 1771464780000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 95.8, "quote_volume": 19.98388, "trades": 2, "taker_buy_volume": 95.8, "taker_buy_quote": 19.98388}, {"ts": 1771464840000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464900000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464960000, "open": 0.2084, "high": 0.2084, "low": 0.2083, "close": 0.2083, "volume": 924.0, "quote_volume": 192.5209, "trades": 4, "taker_buy_volume": 25.7, "taker_buy_quote": 5.35588}, {"ts": 1771465020000, "open": 0.2082, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 514.4, "quote_volume": 107.07547, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465080000, "open": 0.208, "high": 0.208, "low": 0.2078, "close": 0.2079, "volume": 2846.7, "quote_volume": 591.63302, "trades": 12, "taker_buy_volume": 322.1, "taker_buy_quote": 66.96459}, {"ts": 1771465140000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465200000, "open": 0.208, "high": 0.2084, "low": 0.208, "close": 0.2084, "volume": 1715.6, "quote_volume": 356.8929, "trades": 15, "taker_buy_volume": 1715.6, "taker_buy_quote": 356.8929}, {"ts": 1771465260000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465320000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 1477.7, "quote_volume": 308.15798, "trades": 5, "taker_buy_volume": 950.4, "taker_buy_quote": 198.1632}, {"ts": 1771465380000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 2473.8, "quote_volume": 515.7921, "trades": 6, "taker_buy_volume": 2235.4, "taker_buy_quote": 466.0857}, {"ts": 1771465440000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465500000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465560000, "open": 0.2085, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 482.8, "quote_volume": 100.62736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465620000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 148.3, "quote_volume": 30.87606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465680000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 228.8, "quote_volume": 47.61328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465740000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 48.1, "quote_volume": 10.01442, "trades": 2, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01442}, {"ts": 1771465800000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465860000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465920000, "open": 0.2083, "high": 0.2084, "low": 0.2083, "close": 0.2083, "volume": 1549.9, "quote_volume": 322.93397, "trades": 7, "taker_buy_volume": 1105.1, "taker_buy_quote": 230.28213}, {"ts": 1771465980000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466040000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 157.4, "quote_volume": 32.8179, "trades": 2, "taker_buy_volume": 157.4, "taker_buy_quote": 32.8179}, {"ts": 1771466100000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 1080.4, "quote_volume": 225.37144, "trades": 4, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0128}, {"ts": 1771466160000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 1205.7, "quote_volume": 251.50902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466220000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466280000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466340000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466400000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466460000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 1147.0, "quote_volume": 239.1495, "trades": 6, "taker_buy_volume": 740.6, "taker_buy_quote": 154.4151}, {"ts": 1771466520000, "open": 0.2086, "high": 0.2088, "low": 0.2086, "close": 0.2087, "volume": 4151.5, "quote_volume": 866.10679, "trades": 12, "taker_buy_volume": 3633.8, "taker_buy_quote": 758.0628}, {"ts": 1771466580000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 64.5, "quote_volume": 13.4547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466640000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466700000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 1824.3, "quote_volume": 380.4813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466760000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466820000, "open": 0.2084, "high": 0.2087, "low": 0.2084, "close": 0.2087, "volume": 4612.9, "quote_volume": 962.41168, "trades": 8, "taker_buy_volume": 4410.7, "taker_buy_quote": 920.2732}, {"ts": 1771466880000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2089, "volume": 1092.6, "quote_volume": 228.23684, "trades": 18, "taker_buy_volume": 1092.6, "taker_buy_quote": 228.23684}, {"ts": 1771466940000, "open": 0.209, "high": 0.2091, "low": 0.209, "close": 0.2091, "volume": 3465.5, "quote_volume": 724.63123, "trades": 6, "taker_buy_volume": 96.4, "taker_buy_quote": 20.15242}, {"ts": 1771467000000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 926.5, "quote_volume": 193.73115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467060000, "open": 0.2091, "high": 0.2091, "low": 0.209, "close": 0.209, "volume": 356.4, "quote_volume": 74.50786, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467120000, "open": 0.2091, "high": 0.2091, "low": 0.209, "close": 0.209, "volume": 3614.8, "quote_volume": 755.84989, "trades": 6, "taker_buy_volume": 47.9, "taker_buy_quote": 10.01589}, {"ts": 1771467180000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467240000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2092, "volume": 1026.6, "quote_volume": 214.68168, "trades": 4, "taker_buy_volume": 1026.6, "taker_buy_quote": 214.68168}, {"ts": 1771467300000, "open": 0.209, "high": 0.209, "low": 0.2089, "close": 0.209, "volume": 4383.5, "quote_volume": 915.95011, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467480000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467540000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467600000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1010.4, "quote_volume": 211.1736, "trades": 1, "taker_buy_volume": 1010.4, "taker_buy_quote": 211.1736}, {"ts": 1771467720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467780000, "open": 0.209, "high": 0.2092, "low": 0.209, "close": 0.2092, "volume": 4150.8, "quote_volume": 867.85882, "trades": 5, "taker_buy_volume": 4150.8, "taker_buy_quote": 867.85882}, {"ts": 1771467840000, "open": 0.2093, "high": 0.2094, "low": 0.2093, "close": 0.2094, "volume": 96.4, "quote_volume": 20.18134, "trades": 2, "taker_buy_volume": 96.4, "taker_buy_quote": 20.18134}, {"ts": 1771467900000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467960000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468020000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468080000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468140000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 435.2, "quote_volume": 91.13088, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468200000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 75.8, "quote_volume": 15.86494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468260000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468320000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468380000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 444.8, "quote_volume": 93.05216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468440000, "open": 0.2093, "high": 0.2094, "low": 0.2093, "close": 0.2093, "volume": 1074.4, "quote_volume": 224.87671, "trades": 11, "taker_buy_volume": 594.2, "taker_buy_quote": 124.37085}, {"ts": 1771468500000, "open": 0.2092, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 304.1, "quote_volume": 63.60924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468560000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468620000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468680000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 417.8, "quote_volume": 87.40376, "trades": 2, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02068}, {"ts": 1771468740000, "open": 0.2091, "high": 0.2091, "low": 0.209, "close": 0.209, "volume": 2984.1, "quote_volume": 623.95494, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468800000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 154.9, "quote_volume": 32.35861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468860000, "open": 0.2091, "high": 0.2091, "low": 0.2089, "close": 0.2089, "volume": 298.7, "quote_volume": 62.42504, "trades": 8, "taker_buy_volume": 47.9, "taker_buy_quote": 10.01589}, {"ts": 1771468920000, "open": 0.2091, "high": 0.2093, "low": 0.2091, "close": 0.2093, "volume": 1821.2, "quote_volume": 380.99504, "trades": 17, "taker_buy_volume": 1821.2, "taker_buy_quote": 380.99504}, {"ts": 1771468980000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469040000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469100000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469160000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469220000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 47.9, "quote_volume": 10.03026, "trades": 2, "taker_buy_volume": 47.9, "taker_buy_quote": 10.03026}, {"ts": 1771469280000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 375.6, "quote_volume": 78.61308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469340000, "open": 0.2092, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 354.1, "quote_volume": 74.06869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469400000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469460000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469520000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469580000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469640000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469700000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469760000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469820000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 1090.0, "quote_volume": 228.25082, "trades": 4, "taker_buy_volume": 1090.0, "taker_buy_quote": 228.25082}, {"ts": 1771469880000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469940000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470000000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 309.7, "quote_volume": 64.85118, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470060000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470120000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 400.0, "quote_volume": 83.8, "trades": 6, "taker_buy_volume": 400.0, "taker_buy_quote": 83.8}, {"ts": 1771470180000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 32.0, "quote_volume": 6.7008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470240000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470300000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470360000, "open": 0.2093, "high": 0.2093, "low": 0.209, "close": 0.209, "volume": 1790.4, "quote_volume": 374.46571, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470420000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 53.6, "quote_volume": 11.19704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470480000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 104.4, "quote_volume": 21.83004, "trades": 2, "taker_buy_volume": 104.4, "taker_buy_quote": 21.83004}, {"ts": 1771470540000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470600000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470660000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470720000, "open": 0.2089, "high": 0.2089, "low": 0.2088, "close": 0.2088, "volume": 33020.2, "quote_volume": 6897.84153, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470780000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 460.8, "quote_volume": 96.26112, "trades": 1, "taker_buy_volume": 460.8, "taker_buy_quote": 96.26112}, {"ts": 1771470840000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470900000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2092, "volume": 95.8, "quote_volume": 20.03657, "trades": 2, "taker_buy_volume": 95.8, "taker_buy_quote": 20.03657}, {"ts": 1771470960000, "open": 0.2093, "high": 0.2095, "low": 0.2093, "close": 0.2095, "volume": 1377.9, "quote_volume": 288.65329, "trades": 11, "taker_buy_volume": 167.6, "taker_buy_quote": 35.09544}, {"ts": 1771471020000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 6723.6, "quote_volume": 1406.75908, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471080000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471140000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471200000, "open": 0.2092, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 6653.9, "quote_volume": 1391.66486, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471260000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471320000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 1028.1, "quote_volume": 214.97571, "trades": 2, "taker_buy_volume": 1028.1, "taker_buy_quote": 214.97571}, {"ts": 1771471380000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 34.0, "quote_volume": 7.1128, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 7.1128}, {"ts": 1771471440000, "open": 0.2091, "high": 0.2094, "low": 0.2091, "close": 0.2094, "volume": 6595.7, "quote_volume": 1381.05397, "trades": 13, "taker_buy_volume": 2641.0, "taker_buy_quote": 552.97081}, {"ts": 1771471500000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 5001.6, "quote_volume": 1047.44703, "trades": 8, "taker_buy_volume": 47.9, "taker_buy_quote": 10.03505}, {"ts": 1771471560000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471620000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471680000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471740000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471800000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 4830.9, "quote_volume": 1011.59046, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471860000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471920000, "open": 0.2093, "high": 0.2093, "low": 0.2091, "close": 0.2091, "volume": 2167.5, "quote_volume": 453.41452, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471980000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 728.3, "quote_volume": 152.36036, "trades": 2, "taker_buy_volume": 728.3, "taker_buy_quote": 152.36036}, {"ts": 1771472040000, "open": 0.2092, "high": 0.2093, "low": 0.2092, "close": 0.2093, "volume": 796.5, "quote_volume": 166.6292, "trades": 3, "taker_buy_volume": 796.5, "taker_buy_quote": 166.6292}, {"ts": 1771472100000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472160000, "open": 0.2093, "high": 0.2096, "low": 0.2093, "close": 0.2096, "volume": 2582.4, "quote_volume": 540.78466, "trades": 10, "taker_buy_volume": 2582.4, "taker_buy_quote": 540.78466}, {"ts": 1771472220000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472280000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 782.5, "quote_volume": 163.699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472340000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 564.3, "quote_volume": 117.99513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472400000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472460000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472520000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472580000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 661.8, "quote_volume": 138.44856, "trades": 2, "taker_buy_volume": 661.8, "taker_buy_quote": 138.44856}, {"ts": 1771472640000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472700000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472760000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 741.1, "quote_volume": 154.96401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472820000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472880000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 47.9, "quote_volume": 10.02068, "trades": 2, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02068}, {"ts": 1771472940000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473000000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473060000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 47.9, "quote_volume": 10.02547, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02547}, {"ts": 1771473120000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473180000, "open": 0.2094, "high": 0.2098, "low": 0.2094, "close": 0.2096, "volume": 3997.7, "quote_volume": 838.23784, "trades": 19, "taker_buy_volume": 2899.7, "taker_buy_quote": 608.09704}, {"ts": 1771473240000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473300000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 59.6, "quote_volume": 12.49812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473360000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 48.2, "quote_volume": 10.11718, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.11718}, {"ts": 1771473420000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473480000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473540000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473600000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 1047.2, "quote_volume": 219.80728, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473660000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473720000, "open": 0.21, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 2758.5, "quote_volume": 579.55189, "trades": 4, "taker_buy_volume": 2758.5, "taker_buy_quote": 579.55189}, {"ts": 1771473780000, "open": 0.2102, "high": 0.2104, "low": 0.2099, "close": 0.2099, "volume": 15348.2, "quote_volume": 3225.06478, "trades": 26, "taker_buy_volume": 755.1, "taker_buy_quote": 158.63286}, {"ts": 1771473840000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2102, "volume": 95.2, "quote_volume": 20.00628, "trades": 2, "taker_buy_volume": 95.2, "taker_buy_quote": 20.00628}, {"ts": 1771473900000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473960000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 670.4, "quote_volume": 140.85104, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474020000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 2427.9, "quote_volume": 509.64877, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474080000, "open": 0.2098, "high": 0.2099, "low": 0.2097, "close": 0.2099, "volume": 1728.7, "quote_volume": 362.63212, "trades": 7, "taker_buy_volume": 952.3, "taker_buy_quote": 199.80952}, {"ts": 1771474140000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474200000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474260000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474320000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474380000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474440000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474500000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474560000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474620000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474680000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474740000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474800000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 497.4, "quote_volume": 104.454, "trades": 3, "taker_buy_volume": 497.4, "taker_buy_quote": 104.454}, {"ts": 1771474860000, "open": 0.2098, "high": 0.2098, "low": 0.2095, "close": 0.2095, "volume": 28310.0, "quote_volume": 5934.25259, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474920000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474980000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475040000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 923.0, "quote_volume": 193.4608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475100000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475160000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 47.7, "quote_volume": 10.00269, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.00269}, {"ts": 1771475220000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475280000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475340000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475400000, "open": 0.2098, "high": 0.21, "low": 0.2098, "close": 0.2099, "volume": 3827.4, "quote_volume": 803.40456, "trades": 6, "taker_buy_volume": 2432.7, "taker_buy_quote": 510.65703}, {"ts": 1771475460000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475520000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475580000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475640000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475700000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475760000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475820000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475880000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475940000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476000000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 47.7, "quote_volume": 10.02177, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1771476060000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476120000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 529.2, "quote_volume": 111.18492, "trades": 1, "taker_buy_volume": 529.2, "taker_buy_quote": 111.18492}, {"ts": 1771476180000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 844.4, "quote_volume": 177.324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476240000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 1126.6, "quote_volume": 236.42691, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476300000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 785.6, "quote_volume": 164.81888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476360000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 782.5, "quote_volume": 164.1685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476420000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476480000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 3386.9, "quote_volume": 709.97733, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476540000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 302.9, "quote_volume": 63.51813, "trades": 6, "taker_buy_volume": 302.9, "taker_buy_quote": 63.51813}, {"ts": 1771476600000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476660000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 843.6, "quote_volume": 176.81856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476720000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476780000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 1538.4, "quote_volume": 322.60248, "trades": 15, "taker_buy_volume": 1538.4, "taker_buy_quote": 322.60248}, {"ts": 1771476840000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476900000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476960000, "open": 0.2097, "high": 0.2098, "low": 0.2097, "close": 0.2098, "volume": 331.2, "quote_volume": 69.48098, "trades": 3, "taker_buy_volume": 331.2, "taker_buy_quote": 69.48098}, {"ts": 1771477020000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477080000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477140000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 624.8, "quote_volume": 130.95808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477200000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 47.8, "quote_volume": 10.02366, "trades": 2, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02366}, {"ts": 1771477260000, "open": 0.2096, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 1511.1, "quote_volume": 316.68764, "trades": 12, "taker_buy_volume": 47.8, "taker_buy_quote": 10.01888}, {"ts": 1771477320000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 47.8, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02366}, {"ts": 1771477380000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 47.8, "quote_volume": 10.02844, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02844}, {"ts": 1771477440000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 1107.4, "quote_volume": 232.38341, "trades": 4, "taker_buy_volume": 508.9, "taker_buy_quote": 106.81811}, {"ts": 1771477500000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 1421.4, "quote_volume": 297.9706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477560000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477620000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 118.4, "quote_volume": 24.82848, "trades": 1, "taker_buy_volume": 118.4, "taker_buy_quote": 24.82848}, {"ts": 1771477680000, "open": 0.2097, "high": 0.2103, "low": 0.2097, "close": 0.2101, "volume": 13315.2, "quote_volume": 2795.33756, "trades": 34, "taker_buy_volume": 13124.1, "taker_buy_quote": 2755.18745}, {"ts": 1771477740000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 782.5, "quote_volume": 164.4815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477800000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 816.3, "quote_volume": 171.66789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477860000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477920000, "open": 0.2104, "high": 0.2105, "low": 0.2102, "close": 0.2102, "volume": 11509.6, "quote_volume": 2420.55797, "trades": 32, "taker_buy_volume": 546.6, "taker_buy_quote": 115.05454}, {"ts": 1771477980000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478040000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478100000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 2971.6, "quote_volume": 624.0691, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478160000, "open": 0.21, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 826.5, "quote_volume": 173.56977, "trades": 2, "taker_buy_volume": 826.5, "taker_buy_quote": 173.56977}, {"ts": 1771478220000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478280000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 712.9, "quote_volume": 149.709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478400000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1082.7, "quote_volume": 227.367, "trades": 2, "taker_buy_volume": 556.4, "taker_buy_quote": 116.844}, {"ts": 1771478460000, "open": 0.2099, "high": 0.2099, "low": 0.2095, "close": 0.2095, "volume": 2272.0, "quote_volume": 476.45953, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478520000, "open": 0.2094, "high": 0.2094, "low": 0.2093, "close": 0.2093, "volume": 399.6, "quote_volume": 83.66422, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478580000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 537.5, "quote_volume": 112.60146, "trades": 12, "taker_buy_volume": 537.5, "taker_buy_quote": 112.60146}, {"ts": 1771478640000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 517.9, "quote_volume": 108.44826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478700000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 782.5, "quote_volume": 163.93375, "trades": 1, "taker_buy_volume": 782.5, "taker_buy_quote": 163.93375}, {"ts": 1771478760000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 999.9, "quote_volume": 209.19895, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478820000, "open": 0.2091, "high": 0.2091, "low": 0.209, "close": 0.209, "volume": 739.9, "quote_volume": 154.65683, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478880000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 47.9, "quote_volume": 10.01589, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.01589}, {"ts": 1771478940000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479000000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479060000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 47.9, "quote_volume": 10.02068, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02068}, {"ts": 1771479120000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 638.4, "quote_volume": 133.48944, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479180000, "open": 0.2092, "high": 0.2093, "low": 0.2092, "close": 0.2093, "volume": 95.8, "quote_volume": 20.04615, "trades": 3, "taker_buy_volume": 95.8, "taker_buy_quote": 20.04615}, {"ts": 1771479240000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 624.6, "quote_volume": 130.84891, "trades": 3, "taker_buy_volume": 624.6, "taker_buy_quote": 130.84891}, {"ts": 1771479300000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 1398.8, "quote_volume": 293.0486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479360000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 582.2, "quote_volume": 121.9709, "trades": 1, "taker_buy_volume": 582.2, "taker_buy_quote": 121.9709}, {"ts": 1771479420000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 547.4, "quote_volume": 114.6803, "trades": 1, "taker_buy_volume": 547.4, "taker_buy_quote": 114.6803}, {"ts": 1771479480000, "open": 0.2096, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 4137.3, "quote_volume": 867.23316, "trades": 7, "taker_buy_volume": 598.6, "taker_buy_quote": 125.52164}, {"ts": 1771479540000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479600000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 536.8, "quote_volume": 112.56696, "trades": 1, "taker_buy_volume": 536.8, "taker_buy_quote": 112.56696}, {"ts": 1771479660000, "open": 0.2097, "high": 0.2098, "low": 0.2097, "close": 0.2098, "volume": 496.5, "quote_volume": 104.14191, "trades": 4, "taker_buy_volume": 496.5, "taker_buy_quote": 104.14191}, {"ts": 1771479720000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 2196.2, "quote_volume": 460.4634, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479780000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 82.5, "quote_volume": 17.292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479840000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 231.6, "quote_volume": 48.5202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479900000, "open": 0.2094, "high": 0.2094, "low": 0.2092, "close": 0.2092, "volume": 2453.7, "quote_volume": 513.56636, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479960000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 147.5, "quote_volume": 30.89646, "trades": 3, "taker_buy_volume": 147.5, "taker_buy_quote": 30.89646}, {"ts": 1771480020000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 47.8, "quote_volume": 10.01888, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.01888}, {"ts": 1771480080000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 4126.8, "quote_volume": 864.98206, "trades": 6, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02366}, {"ts": 1771480140000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480200000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 508.1, "quote_volume": 106.54857, "trades": 1, "taker_buy_volume": 508.1, "taker_buy_quote": 106.54857}, {"ts": 1771480260000, "open": 0.2095, "high": 0.2097, "low": 0.2095, "close": 0.2097, "volume": 723.8, "quote_volume": 151.64566, "trades": 3, "taker_buy_volume": 47.8, "taker_buy_quote": 10.02366}, {"ts": 1771480320000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 740.6, "quote_volume": 155.30382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480380000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480440000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 6555.3, "quote_volume": 1375.30194, "trades": 11, "taker_buy_volume": 830.3, "taker_buy_quote": 174.19694}, {"ts": 1771480500000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 47.7, "quote_volume": 10.01223, "trades": 2, "taker_buy_volume": 47.7, "taker_buy_quote": 10.01223}, {"ts": 1771480560000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480620000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480680000, "open": 0.21, "high": 0.2102, "low": 0.21, "close": 0.2102, "volume": 7989.0, "quote_volume": 1678.52939, "trades": 10, "taker_buy_volume": 7989.0, "taker_buy_quote": 1678.52939}, {"ts": 1771480740000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480800000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 1371.9, "quote_volume": 288.37338, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480860000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 24.0, "quote_volume": 5.0448, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 5.0448}, {"ts": 1771480920000, "open": 0.2103, "high": 0.2112, "low": 0.2103, "close": 0.211, "volume": 48160.7, "quote_volume": 10150.64754, "trades": 82, "taker_buy_volume": 38475.0, "taker_buy_quote": 8107.76771}, {"ts": 1771480980000, "open": 0.211, "high": 0.2112, "low": 0.211, "close": 0.2111, "volume": 3348.7, "quote_volume": 706.72743, "trades": 17, "taker_buy_volume": 922.9, "taker_buy_quote": 194.77457}, {"ts": 1771481040000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 5383.9, "quote_volume": 1137.61807, "trades": 10, "taker_buy_volume": 76.7, "taker_buy_quote": 16.20671}, {"ts": 1771481100000, "open": 0.2114, "high": 0.2116, "low": 0.2113, "close": 0.2113, "volume": 14829.1, "quote_volume": 3135.11208, "trades": 15, "taker_buy_volume": 9418.4, "taker_buy_quote": 1991.72223}, {"ts": 1771481160000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 175.5, "quote_volume": 37.0656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481220000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 345.6, "quote_volume": 72.93837, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481280000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 27.0, "quote_volume": 5.6997, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 5.6997}, {"ts": 1771481340000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481400000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 782.5, "quote_volume": 165.1075, "trades": 1, "taker_buy_volume": 782.5, "taker_buy_quote": 165.1075}, {"ts": 1771481460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1012.9, "quote_volume": 213.7219, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481520000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481760000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 522.7, "quote_volume": 110.34197, "trades": 3, "taker_buy_volume": 522.7, "taker_buy_quote": 110.34197}, {"ts": 1771481820000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 585.3, "quote_volume": 123.50305, "trades": 2, "taker_buy_volume": 585.3, "taker_buy_quote": 123.50305}, {"ts": 1771481880000, "open": 0.2112, "high": 0.2115, "low": 0.2112, "close": 0.2114, "volume": 3897.7, "quote_volume": 824.0969, "trades": 33, "taker_buy_volume": 189.6, "taker_buy_quote": 40.07196}, {"ts": 1771481940000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 1135.3, "quote_volume": 240.12069, "trades": 5, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02984}, {"ts": 1771482000000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 1770.4, "quote_volume": 374.61664, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482060000, "open": 0.2117, "high": 0.2119, "low": 0.2117, "close": 0.2118, "volume": 4474.2, "quote_volume": 947.39123, "trades": 16, "taker_buy_volume": 3387.9, "taker_buy_quote": 717.23289}, {"ts": 1771482120000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482180000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482240000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 1214.7, "quote_volume": 257.62223, "trades": 8, "taker_buy_volume": 129.4, "taker_buy_quote": 27.44092}, {"ts": 1771482300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482360000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 621.5, "quote_volume": 131.8823, "trades": 3, "taker_buy_volume": 621.5, "taker_buy_quote": 131.8823}, {"ts": 1771482420000, "open": 0.212, "high": 0.2123, "low": 0.212, "close": 0.2122, "volume": 760.8, "quote_volume": 161.44488, "trades": 5, "taker_buy_volume": 694.8, "taker_buy_quote": 147.45288}, {"ts": 1771482480000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482540000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482600000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 2643.3, "quote_volume": 561.32253, "trades": 8, "taker_buy_volume": 782.5, "taker_buy_quote": 166.203}, {"ts": 1771482660000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 48.2, "quote_volume": 10.2425, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.2425}, {"ts": 1771482720000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482780000, "open": 0.2124, "high": 0.2124, "low": 0.2122, "close": 0.2124, "volume": 2692.6, "quote_volume": 571.81652, "trades": 21, "taker_buy_volume": 470.8, "taker_buy_quote": 99.99792}, {"ts": 1771482840000, "open": 0.2124, "high": 0.2125, "low": 0.2123, "close": 0.2123, "volume": 1840.5, "quote_volume": 390.92968, "trades": 7, "taker_buy_volume": 94.4, "taker_buy_quote": 20.05528}, {"ts": 1771482900000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482960000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 283.9, "quote_volume": 60.27669, "trades": 3, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02528}, {"ts": 1771483020000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483080000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483140000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483200000, "open": 0.2123, "high": 0.2123, "low": 0.212, "close": 0.212, "volume": 1520.2, "quote_volume": 322.41519, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483260000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 607.0, "quote_volume": 128.6233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483320000, "open": 0.2118, "high": 0.2118, "low": 0.2114, "close": 0.2116, "volume": 6392.0, "quote_volume": 1352.59803, "trades": 14, "taker_buy_volume": 4481.0, "taker_buy_quote": 948.1796}, {"ts": 1771483380000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 99.5, "quote_volume": 21.0542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483440000, "open": 0.2117, "high": 0.2123, "low": 0.2117, "close": 0.2123, "volume": 33598.4, "quote_volume": 7124.80855, "trades": 37, "taker_buy_volume": 29659.6, "taker_buy_quote": 6288.67956}, {"ts": 1771483500000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 163.9, "quote_volume": 34.77958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483560000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 657.1, "quote_volume": 139.49489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483620000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 2007.2, "quote_volume": 426.32928, "trades": 19, "taker_buy_volume": 803.6, "taker_buy_quote": 170.68464}, {"ts": 1771483680000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483740000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 1886.6, "quote_volume": 401.12182, "trades": 11, "taker_buy_volume": 1580.0, "taker_buy_quote": 335.908}, {"ts": 1771483800000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 446.5, "quote_volume": 94.9259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483860000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 471.0, "quote_volume": 100.1346, "trades": 1, "taker_buy_volume": 471.0, "taker_buy_quote": 100.1346}, {"ts": 1771483920000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483980000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 1931.1, "quote_volume": 410.67433, "trades": 6, "taker_buy_volume": 517.1, "taker_buy_quote": 109.98717}, {"ts": 1771484040000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484100000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 2401.9, "quote_volume": 510.64394, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484160000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 3174.6, "quote_volume": 674.6025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484220000, "open": 0.2124, "high": 0.2124, "low": 0.212, "close": 0.212, "volume": 7379.4, "quote_volume": 1565.03503, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484280000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 74.4, "quote_volume": 15.76536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484340000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484400000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484460000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484520000, "open": 0.2118, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 1013.6, "quote_volume": 214.72768, "trades": 9, "taker_buy_volume": 472.0, "taker_buy_quote": 100.0168}, {"ts": 1771484580000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 57.1, "quote_volume": 12.09949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484640000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 472.0, "quote_volume": 100.064, "trades": 4, "taker_buy_volume": 472.0, "taker_buy_quote": 100.064}, {"ts": 1771484700000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 573.3, "quote_volume": 121.59043, "trades": 4, "taker_buy_volume": 540.8, "taker_buy_quote": 114.70368}, {"ts": 1771484760000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 849.9, "quote_volume": 180.00882, "trades": 4, "taker_buy_volume": 472.0, "taker_buy_quote": 99.9696}, {"ts": 1771484820000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 75.2, "quote_volume": 15.91984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484880000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484940000, "open": 0.2118, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 1001.0, "quote_volume": 212.0646, "trades": 4, "taker_buy_volume": 1001.0, "taker_buy_quote": 212.0646}, {"ts": 1771485000000, "open": 0.2119, "high": 0.2119, "low": 0.2114, "close": 0.2114, "volume": 2898.3, "quote_volume": 613.57158, "trades": 26, "taker_buy_volume": 472.0, "taker_buy_quote": 100.0168}, {"ts": 1771485060000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 5163.6, "quote_volume": 1091.38734, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485120000, "open": 0.2113, "high": 0.2114, "low": 0.2113, "close": 0.2114, "volume": 1273.9, "quote_volume": 269.25516, "trades": 5, "taker_buy_volume": 1273.9, "taker_buy_quote": 269.25516}, {"ts": 1771485180000, "open": 0.2115, "high": 0.2118, "low": 0.2115, "close": 0.2115, "volume": 26356.6, "quote_volume": 5576.5519, "trades": 34, "taker_buy_volume": 14473.8, "taker_buy_quote": 3063.25574}, {"ts": 1771485240000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 485.1, "quote_volume": 102.55014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485300000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485360000, "open": 0.2114, "high": 0.2116, "low": 0.2114, "close": 0.2115, "volume": 3342.8, "quote_volume": 706.85963, "trades": 7, "taker_buy_volume": 1520.3, "taker_buy_quote": 321.40088}, {"ts": 1771485420000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 1421.3, "quote_volume": 300.60495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485480000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 305.1, "quote_volume": 64.49814, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485540000, "open": 0.2114, "high": 0.2115, "low": 0.2113, "close": 0.2113, "volume": 9517.3, "quote_volume": 2012.01776, "trades": 28, "taker_buy_volume": 8950.7, "taker_buy_quote": 1892.29518}, {"ts": 1771485600000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485660000, "open": 0.2113, "high": 0.2118, "low": 0.2113, "close": 0.2115, "volume": 24295.9, "quote_volume": 5139.03359, "trades": 37, "taker_buy_volume": 8592.7, "taker_buy_quote": 1816.63971}, {"ts": 1771485720000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2114, "volume": 6748.0, "quote_volume": 1426.6545, "trades": 18, "taker_buy_volume": 1273.0, "taker_buy_quote": 269.2395}, {"ts": 1771485780000, "open": 0.2114, "high": 0.2117, "low": 0.2114, "close": 0.2117, "volume": 9915.1, "quote_volume": 2097.29699, "trades": 23, "taker_buy_volume": 7597.5, "taker_buy_quote": 1607.12459}, {"ts": 1771485840000, "open": 0.2118, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 1539.6, "quote_volume": 326.08931, "trades": 7, "taker_buy_volume": 1539.6, "taker_buy_quote": 326.08931}, {"ts": 1771485900000, "open": 0.2119, "high": 0.2122, "low": 0.2119, "close": 0.2122, "volume": 2882.3, "quote_volume": 611.06104, "trades": 9, "taker_buy_volume": 2882.3, "taker_buy_quote": 611.06104}, {"ts": 1771485960000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486020000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 5737.6, "quote_volume": 1217.43481, "trades": 21, "taker_buy_volume": 413.0, "taker_buy_quote": 87.5973}, {"ts": 1771486080000, "open": 0.2121, "high": 0.2124, "low": 0.2121, "close": 0.2122, "volume": 33972.1, "quote_volume": 7206.38142, "trades": 29, "taker_buy_volume": 33275.9, "taker_buy_quote": 7058.61297}, {"ts": 1771486140000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 36424.5, "quote_volume": 7725.04747, "trades": 17, "taker_buy_volume": 707.0, "taker_buy_quote": 149.8133}, {"ts": 1771486200000, "open": 0.2119, "high": 0.2124, "low": 0.2119, "close": 0.2124, "volume": 6253.2, "quote_volume": 1326.57393, "trades": 21, "taker_buy_volume": 6224.5, "taker_buy_quote": 1320.48666}, {"ts": 1771486260000, "open": 0.2123, "high": 0.2124, "low": 0.212, "close": 0.2124, "volume": 6505.3, "quote_volume": 1380.32211, "trades": 21, "taker_buy_volume": 2433.4, "taker_buy_quote": 516.28432}, {"ts": 1771486320000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 518.2, "quote_volume": 110.1175, "trades": 2, "taker_buy_volume": 518.2, "taker_buy_quote": 110.1175}, {"ts": 1771486380000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486440000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 517.1, "quote_volume": 109.93546, "trades": 8, "taker_buy_volume": 517.1, "taker_buy_quote": 109.93546}, {"ts": 1771486500000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2127, "volume": 7442.9, "quote_volume": 1583.9538, "trades": 32, "taker_buy_volume": 2871.2, "taker_buy_quote": 610.99147}, {"ts": 1771486560000, "open": 0.2127, "high": 0.2131, "low": 0.2127, "close": 0.2128, "volume": 3855.9, "quote_volume": 820.70765, "trades": 10, "taker_buy_volume": 2775.0, "taker_buy_quote": 590.58538}, {"ts": 1771486620000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486680000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486740000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 863.3, "quote_volume": 183.71024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486800000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 3541.2, "quote_volume": 753.21324, "trades": 19, "taker_buy_volume": 470.0, "taker_buy_quote": 99.969}, {"ts": 1771486860000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 470.0, "quote_volume": 99.969, "trades": 10, "taker_buy_volume": 470.0, "taker_buy_quote": 99.969}, {"ts": 1771486920000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 2496.8, "quote_volume": 531.19336, "trades": 3, "taker_buy_volume": 1710.0, "taker_buy_quote": 363.841}, {"ts": 1771486980000, "open": 0.2128, "high": 0.2128, "low": 0.2123, "close": 0.2127, "volume": 12071.0, "quote_volume": 2566.05596, "trades": 48, "taker_buy_volume": 4669.2, "taker_buy_quote": 992.49321}, {"ts": 1771487040000, "open": 0.2126, "high": 0.2128, "low": 0.2126, "close": 0.2128, "volume": 3140.1, "quote_volume": 668.10097, "trades": 7, "taker_buy_volume": 2931.4, "taker_buy_quote": 623.73135}, {"ts": 1771487100000, "open": 0.2129, "high": 0.2132, "low": 0.2129, "close": 0.2129, "volume": 5907.9, "quote_volume": 1258.34421, "trades": 21, "taker_buy_volume": 3238.0, "taker_buy_quote": 689.74911}, {"ts": 1771487160000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 32.0, "quote_volume": 6.8096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487220000, "open": 0.2129, "high": 0.2134, "low": 0.2129, "close": 0.2132, "volume": 8338.1, "quote_volume": 1776.91614, "trades": 29, "taker_buy_volume": 6649.7, "taker_buy_quote": 1416.82658}, {"ts": 1771487280000, "open": 0.2132, "high": 0.2139, "low": 0.2132, "close": 0.2138, "volume": 13472.4, "quote_volume": 2878.69213, "trades": 28, "taker_buy_volume": 10293.4, "taker_buy_quote": 2199.33475}, {"ts": 1771487340000, "open": 0.2139, "high": 0.2143, "low": 0.2138, "close": 0.214, "volume": 64718.9, "quote_volume": 13843.45008, "trades": 78, "taker_buy_volume": 63166.9, "taker_buy_quote": 13511.54468}, {"ts": 1771487400000, "open": 0.2139, "high": 0.2141, "low": 0.2139, "close": 0.2141, "volume": 6157.6, "quote_volume": 1317.73033, "trades": 39, "taker_buy_volume": 5025.8, "taker_buy_quote": 1075.58595}, {"ts": 1771487460000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487520000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 4259.9, "quote_volume": 910.76662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487580000, "open": 0.2137, "high": 0.2137, "low": 0.2135, "close": 0.2136, "volume": 2176.5, "quote_volume": 465.03945, "trades": 17, "taker_buy_volume": 1304.8, "taker_buy_quote": 278.78131}, {"ts": 1771487640000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 9661.0, "quote_volume": 2062.51538, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487700000, "open": 0.2135, "high": 0.2139, "low": 0.2135, "close": 0.2139, "volume": 3429.8, "quote_volume": 733.34023, "trades": 13, "taker_buy_volume": 3429.8, "taker_buy_quote": 733.34023}, {"ts": 1771487760000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2138, "volume": 109.3, "quote_volume": 23.37177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487820000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 75.0, "quote_volume": 16.0275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487880000, "open": 0.2138, "high": 0.2142, "low": 0.2138, "close": 0.2141, "volume": 3484.6, "quote_volume": 745.92013, "trades": 14, "taker_buy_volume": 2409.4, "taker_buy_quote": 515.66917}, {"ts": 1771487940000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 3162.6, "quote_volume": 677.87663, "trades": 13, "taker_buy_volume": 1015.1, "taker_buy_quote": 217.58738}, {"ts": 1771488000000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 1168.1, "quote_volume": 250.4501, "trades": 6, "taker_buy_volume": 94.6, "taker_buy_quote": 20.2917}, {"ts": 1771488060000, "open": 0.2143, "high": 0.2146, "low": 0.2143, "close": 0.2145, "volume": 3830.7, "quote_volume": 821.14851, "trades": 27, "taker_buy_volume": 564.0, "taker_buy_quote": 120.941}, {"ts": 1771488120000, "open": 0.2143, "high": 0.2143, "low": 0.214, "close": 0.2141, "volume": 2963.7, "quote_volume": 634.55207, "trades": 12, "taker_buy_volume": 782.5, "taker_buy_quote": 167.49379}, {"ts": 1771488180000, "open": 0.2141, "high": 0.2141, "low": 0.2136, "close": 0.2136, "volume": 1615.7, "quote_volume": 345.69038, "trades": 20, "taker_buy_volume": 513.8, "taker_buy_quote": 110.00458}, {"ts": 1771488240000, "open": 0.2135, "high": 0.2135, "low": 0.2132, "close": 0.2135, "volume": 15980.9, "quote_volume": 3410.133, "trades": 27, "taker_buy_volume": 9375.0, "taker_buy_quote": 2001.38428}, {"ts": 1771488300000, "open": 0.2135, "high": 0.2136, "low": 0.2132, "close": 0.2132, "volume": 27924.5, "quote_volume": 5959.03071, "trades": 62, "taker_buy_volume": 9821.7, "taker_buy_quote": 2096.88301}, {"ts": 1771488360000, "open": 0.2131, "high": 0.2131, "low": 0.2126, "close": 0.2128, "volume": 23551.4, "quote_volume": 5013.38048, "trades": 31, "taker_buy_volume": 1127.2, "taker_buy_quote": 240.17658}, {"ts": 1771488420000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 166.9, "quote_volume": 35.53301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488480000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488540000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 1659.9, "quote_volume": 353.08925, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488600000, "open": 0.2126, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 1714.2, "quote_volume": 364.49063, "trades": 7, "taker_buy_volume": 1324.1, "taker_buy_quote": 281.55537}, {"ts": 1771488660000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 782.5, "quote_volume": 166.43775, "trades": 1, "taker_buy_volume": 782.5, "taker_buy_quote": 166.43775}, {"ts": 1771488720000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488780000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 1937.2, "quote_volume": 411.84872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488840000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488900000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 1093.8, "quote_volume": 232.37344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488960000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 471.0, "quote_volume": 100.0404, "trades": 1, "taker_buy_volume": 471.0, "taker_buy_quote": 100.0404}, {"ts": 1771489020000, "open": 0.2126, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 565.2, "quote_volume": 120.16623, "trades": 5, "taker_buy_volume": 565.2, "taker_buy_quote": 120.16623}, {"ts": 1771489080000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2129, "volume": 1034.2, "quote_volume": 220.12947, "trades": 4, "taker_buy_volume": 1034.2, "taker_buy_quote": 220.12947}, {"ts": 1771489140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 517.1, "quote_volume": 110.1423, "trades": 2, "taker_buy_volume": 517.1, "taker_buy_quote": 110.1423}, {"ts": 1771489200000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 563.0, "quote_volume": 119.98, "trades": 3, "taker_buy_volume": 563.0, "taker_buy_quote": 119.98}, {"ts": 1771489260000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 3011.8, "quote_volume": 642.37004, "trades": 7, "taker_buy_volume": 1461.9, "taker_buy_quote": 311.77637}, {"ts": 1771489320000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489380000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 3471.4, "quote_volume": 739.53893, "trades": 14, "taker_buy_volume": 1517.0, "taker_buy_quote": 323.121}, {"ts": 1771489440000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 1741.7, "quote_volume": 371.15627, "trades": 11, "taker_buy_volume": 1741.7, "taker_buy_quote": 371.15627}, {"ts": 1771489500000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 2203.0, "quote_volume": 469.38658, "trades": 18, "taker_buy_volume": 470.0, "taker_buy_quote": 100.11}, {"ts": 1771489560000, "open": 0.2129, "high": 0.2132, "low": 0.2129, "close": 0.2132, "volume": 2711.4, "quote_volume": 577.56206, "trades": 10, "taker_buy_volume": 1502.0, "taker_buy_quote": 320.0808}, {"ts": 1771489620000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 376.9, "quote_volume": 80.31739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489680000, "open": 0.2131, "high": 0.2135, "low": 0.2131, "close": 0.2135, "volume": 1851.1, "quote_volume": 394.78054, "trades": 21, "taker_buy_volume": 1127.0, "taker_buy_quote": 240.2576}, {"ts": 1771489740000, "open": 0.2136, "high": 0.214, "low": 0.2136, "close": 0.2139, "volume": 9540.6, "quote_volume": 2040.43739, "trades": 27, "taker_buy_volume": 3388.6, "taker_buy_quote": 724.47197}, {"ts": 1771489800000, "open": 0.214, "high": 0.2143, "low": 0.214, "close": 0.2142, "volume": 10140.6, "quote_volume": 2171.66392, "trades": 25, "taker_buy_volume": 7842.0, "taker_buy_quote": 1679.53374}, {"ts": 1771489860000, "open": 0.2142, "high": 0.2145, "low": 0.2142, "close": 0.2144, "volume": 12088.4, "quote_volume": 2591.83278, "trades": 22, "taker_buy_volume": 8673.1, "taker_buy_quote": 1859.82803}, {"ts": 1771489920000, "open": 0.2143, "high": 0.2143, "low": 0.2132, "close": 0.2132, "volume": 6000.4, "quote_volume": 1282.64718, "trades": 44, "taker_buy_volume": 2881.9, "taker_buy_quote": 615.73961}, {"ts": 1771489980000, "open": 0.2132, "high": 0.2135, "low": 0.2132, "close": 0.2133, "volume": 1286.8, "quote_volume": 274.52198, "trades": 9, "taker_buy_volume": 1139.7, "taker_buy_quote": 243.14555}, {"ts": 1771490040000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490100000, "open": 0.2133, "high": 0.2139, "low": 0.2132, "close": 0.2139, "volume": 10559.4, "quote_volume": 2255.38329, "trades": 19, "taker_buy_volume": 9652.9, "taker_buy_quote": 2061.58213}, {"ts": 1771490160000, "open": 0.2139, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 2982.8, "quote_volume": 638.0256, "trades": 5, "taker_buy_volume": 2982.8, "taker_buy_quote": 638.0256}, {"ts": 1771490220000, "open": 0.2139, "high": 0.2139, "low": 0.2134, "close": 0.2134, "volume": 2483.7, "quote_volume": 530.72175, "trades": 22, "taker_buy_volume": 1184.6, "taker_buy_quote": 253.15144}, {"ts": 1771490280000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 469.0, "quote_volume": 100.0846, "trades": 7, "taker_buy_volume": 469.0, "taker_buy_quote": 100.0846}, {"ts": 1771490340000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490400000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490460000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490520000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 637.9, "quote_volume": 136.06407, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490580000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 544.1, "quote_volume": 116.00212, "trades": 9, "taker_buy_volume": 469.0, "taker_buy_quote": 99.9908}, {"ts": 1771490640000, "open": 0.2133, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 1970.8, "quote_volume": 420.38191, "trades": 13, "taker_buy_volume": 1970.8, "taker_buy_quote": 420.38191}, {"ts": 1771490700000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 7316.6, "quote_volume": 1559.89912, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490760000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 3576.2, "quote_volume": 762.75656, "trades": 3, "taker_buy_volume": 3576.2, "taker_buy_quote": 762.75656}, {"ts": 1771490820000, "open": 0.2133, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 1135.4, "quote_volume": 242.18552, "trades": 4, "taker_buy_volume": 516.0, "taker_buy_quote": 110.0675}, {"ts": 1771490880000, "open": 0.2133, "high": 0.2133, "low": 0.213, "close": 0.213, "volume": 13430.5, "quote_volume": 2861.47365, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491000000, "open": 0.2131, "high": 0.2131, "low": 0.2129, "close": 0.213, "volume": 10509.1, "quote_volume": 2238.38903, "trades": 27, "taker_buy_volume": 940.0, "taker_buy_quote": 200.267}, {"ts": 1771491060000, "open": 0.2129, "high": 0.2129, "low": 0.2127, "close": 0.2127, "volume": 2806.6, "quote_volume": 597.32118, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491120000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 1924.5, "quote_volume": 409.04068, "trades": 10, "taker_buy_volume": 250.8, "taker_buy_quote": 53.32008}, {"ts": 1771491180000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491240000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 370.3, "quote_volume": 78.65172, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491300000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 146.2, "quote_volume": 31.03118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491360000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 3320.9, "quote_volume": 704.36761, "trades": 13, "taker_buy_volume": 287.0, "taker_buy_quote": 60.87742}, {"ts": 1771491420000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 47.2, "quote_volume": 10.01584, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01584}, {"ts": 1771491480000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491540000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 107.0, "quote_volume": 22.6947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491600000, "open": 0.2122, "high": 0.2126, "low": 0.2118, "close": 0.2118, "volume": 30623.4, "quote_volume": 6500.3078, "trades": 85, "taker_buy_volume": 16475.0, "taker_buy_quote": 3498.53008}, {"ts": 1771491660000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 772.4, "quote_volume": 163.67156, "trades": 1, "taker_buy_volume": 772.4, "taker_buy_quote": 163.67156}, {"ts": 1771491720000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491780000, "open": 0.2119, "high": 0.2122, "low": 0.2119, "close": 0.2122, "volume": 244.3, "quote_volume": 51.81209, "trades": 5, "taker_buy_volume": 244.3, "taker_buy_quote": 51.81209}, {"ts": 1771491840000, "open": 0.212, "high": 0.212, "low": 0.2111, "close": 0.2114, "volume": 5307.1, "quote_volume": 1122.14984, "trades": 23, "taker_buy_volume": 47.5, "taker_buy_quote": 10.0415}, {"ts": 1771491900000, "open": 0.2115, "high": 0.2116, "low": 0.2115, "close": 0.2116, "volume": 94.9, "quote_volume": 20.07609, "trades": 2, "taker_buy_volume": 94.9, "taker_buy_quote": 20.07609}, {"ts": 1771491960000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2114, "volume": 420.1, "quote_volume": 88.82757, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492020000, "open": 0.2113, "high": 0.2118, "low": 0.2111, "close": 0.2117, "volume": 16424.6, "quote_volume": 3471.84533, "trades": 37, "taker_buy_volume": 8647.9, "taker_buy_quote": 1828.34426}, {"ts": 1771492080000, "open": 0.2119, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 118.0, "quote_volume": 25.01128, "trades": 3, "taker_buy_volume": 118.0, "taker_buy_quote": 25.01128}, {"ts": 1771492140000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492200000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 47.2, "quote_volume": 10.01112, "trades": 2, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01112}, {"ts": 1771492260000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492320000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 196.0, "quote_volume": 41.5716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492380000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 47.2, "quote_volume": 10.01584, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01584}, {"ts": 1771492440000, "open": 0.2123, "high": 0.2126, "low": 0.2123, "close": 0.2125, "volume": 3277.9, "quote_volume": 696.3404, "trades": 24, "taker_buy_volume": 2467.7, "taker_buy_quote": 524.14892}, {"ts": 1771492500000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492560000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492620000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 47.1, "quote_volume": 10.01817, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01817}, {"ts": 1771492680000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 299.2, "quote_volume": 63.63984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492740000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 47.1, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.02288}, {"ts": 1771492800000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2129, "volume": 602.4, "quote_volume": 128.19073, "trades": 3, "taker_buy_volume": 574.4, "taker_buy_quote": 122.23513}, {"ts": 1771492860000, "open": 0.2129, "high": 0.2132, "low": 0.2129, "close": 0.2132, "volume": 1332.3, "quote_volume": 283.98287, "trades": 6, "taker_buy_volume": 1332.3, "taker_buy_quote": 283.98287}, {"ts": 1771492920000, "open": 0.2133, "high": 0.2137, "low": 0.2133, "close": 0.2137, "volume": 4387.7, "quote_volume": 936.45799, "trades": 15, "taker_buy_volume": 3022.1, "taker_buy_quote": 644.93629}, {"ts": 1771492980000, "open": 0.2138, "high": 0.2142, "low": 0.2138, "close": 0.2142, "volume": 743.7, "quote_volume": 159.2537, "trades": 6, "taker_buy_volume": 743.7, "taker_buy_quote": 159.2537}, {"ts": 1771493040000, "open": 0.2142, "high": 0.2145, "low": 0.2142, "close": 0.2145, "volume": 7213.7, "quote_volume": 1545.74434, "trades": 23, "taker_buy_volume": 7124.6, "taker_buy_quote": 1526.6413}, {"ts": 1771493100000, "open": 0.2146, "high": 0.2146, "low": 0.214, "close": 0.214, "volume": 10287.5, "quote_volume": 2205.26368, "trades": 29, "taker_buy_volume": 311.6, "taker_buy_quote": 66.86936}, {"ts": 1771493160000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 207.9, "quote_volume": 44.46981, "trades": 3, "taker_buy_volume": 114.4, "taker_buy_quote": 24.47016}, {"ts": 1771493220000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493280000, "open": 0.2139, "high": 0.2147, "low": 0.2139, "close": 0.2146, "volume": 20690.9, "quote_volume": 4432.80324, "trades": 31, "taker_buy_volume": 18851.4, "taker_buy_quote": 4038.66834}, {"ts": 1771493340000, "open": 0.2146, "high": 0.2146, "low": 0.2137, "close": 0.2138, "volume": 18527.7, "quote_volume": 3969.87402, "trades": 57, "taker_buy_volume": 4800.1, "taker_buy_quote": 1029.79026}, {"ts": 1771493400000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 2834.5, "quote_volume": 605.94609, "trades": 2, "taker_buy_volume": 2834.5, "taker_buy_quote": 605.94609}, {"ts": 1771493460000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 463.3, "quote_volume": 99.05354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493520000, "open": 0.2137, "high": 0.2141, "low": 0.2137, "close": 0.214, "volume": 14841.4, "quote_volume": 3175.22508, "trades": 23, "taker_buy_volume": 13915.0, "taker_buy_quote": 2977.01989}, {"ts": 1771493580000, "open": 0.2142, "high": 0.2142, "low": 0.2135, "close": 0.2135, "volume": 13765.3, "quote_volume": 2943.92079, "trades": 29, "taker_buy_volume": 42.0, "taker_buy_quote": 8.9964}, {"ts": 1771493640000, "open": 0.2137, "high": 0.2141, "low": 0.2137, "close": 0.2141, "volume": 3288.0, "quote_volume": 703.05027, "trades": 20, "taker_buy_volume": 3288.0, "taker_buy_quote": 703.05027}, {"ts": 1771493700000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493760000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2138, "volume": 1226.6, "quote_volume": 262.35436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493820000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 3164.5, "quote_volume": 676.5701, "trades": 5, "taker_buy_volume": 3164.5, "taker_buy_quote": 676.5701}, {"ts": 1771493880000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 1054.8, "quote_volume": 225.41076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493940000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494000000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 546.9, "quote_volume": 116.92722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494060000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494120000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2138, "volume": 1889.1, "quote_volume": 403.97426, "trades": 6, "taker_buy_volume": 767.7, "taker_buy_quote": 164.13894}, {"ts": 1771494180000, "open": 0.214, "high": 0.2141, "low": 0.214, "close": 0.2141, "volume": 3955.4, "quote_volume": 846.84646, "trades": 6, "taker_buy_volume": 3195.8, "taker_buy_quote": 684.2161}, {"ts": 1771494240000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494300000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 501.7, "quote_volume": 107.3638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494420000, "open": 0.214, "high": 0.214, "low": 0.2137, "close": 0.2137, "volume": 2206.9, "quote_volume": 471.93564, "trades": 12, "taker_buy_volume": 526.8, "taker_buy_quote": 112.7352}, {"ts": 1771494480000, "open": 0.2136, "high": 0.2136, "low": 0.2131, "close": 0.2131, "volume": 2325.2, "quote_volume": 496.05238, "trades": 16, "taker_buy_volume": 782.5, "taker_buy_quote": 166.9855}, {"ts": 1771494540000, "open": 0.2131, "high": 0.2133, "low": 0.2131, "close": 0.2132, "volume": 9350.0, "quote_volume": 1993.85436, "trades": 12, "taker_buy_volume": 7509.7, "taker_buy_quote": 1601.53409}, {"ts": 1771494600000, "open": 0.2132, "high": 0.2136, "low": 0.2132, "close": 0.2136, "volume": 5797.5, "quote_volume": 1236.94897, "trades": 13, "taker_buy_volume": 5036.3, "taker_buy_quote": 1074.35665}, {"ts": 1771494660000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494720000, "open": 0.2136, "high": 0.2136, "low": 0.2128, "close": 0.2131, "volume": 13307.3, "quote_volume": 2836.3817, "trades": 28, "taker_buy_volume": 1612.0, "taker_buy_quote": 343.8302}, {"ts": 1771494780000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 4017.9, "quote_volume": 856.8073, "trades": 4, "taker_buy_volume": 4017.9, "taker_buy_quote": 856.8073}, {"ts": 1771494840000, "open": 0.2134, "high": 0.2135, "low": 0.2131, "close": 0.2132, "volume": 4517.3, "quote_volume": 963.78825, "trades": 21, "taker_buy_volume": 3102.1, "taker_buy_quote": 662.00257}, {"ts": 1771494900000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 46.9, "quote_volume": 10.00846, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 10.00846}, {"ts": 1771494960000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 30.3, "quote_volume": 6.46299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495020000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495080000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 719.4, "quote_volume": 153.51996, "trades": 1, "taker_buy_volume": 719.4, "taker_buy_quote": 153.51996}, {"ts": 1771495140000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 2241.9, "quote_volume": 478.19727, "trades": 5, "taker_buy_volume": 782.5, "taker_buy_quote": 166.90725}, {"ts": 1771495200000, "open": 0.2132, "high": 0.2134, "low": 0.213, "close": 0.213, "volume": 2825.8, "quote_volume": 602.39285, "trades": 11, "taker_buy_volume": 726.8, "taker_buy_quote": 155.09912}, {"ts": 1771495260000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 47.1, "quote_volume": 10.02759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495320000, "open": 0.2131, "high": 0.2134, "low": 0.2131, "close": 0.2134, "volume": 2750.4, "quote_volume": 586.65092, "trades": 5, "taker_buy_volume": 2750.4, "taker_buy_quote": 586.65092}, {"ts": 1771495380000, "open": 0.2133, "high": 0.2133, "low": 0.2125, "close": 0.2125, "volume": 8045.8, "quote_volume": 1712.04442, "trades": 22, "taker_buy_volume": 735.5, "taker_buy_quote": 156.6615}, {"ts": 1771495440000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 782.5, "quote_volume": 166.43775, "trades": 1, "taker_buy_volume": 782.5, "taker_buy_quote": 166.43775}, {"ts": 1771495500000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 1370.6, "quote_volume": 291.29776, "trades": 10, "taker_buy_volume": 782.5, "taker_buy_quote": 166.28125}, {"ts": 1771495560000, "open": 0.2124, "high": 0.2124, "low": 0.2121, "close": 0.2122, "volume": 2109.4, "quote_volume": 447.4539, "trades": 15, "taker_buy_volume": 400.8, "taker_buy_quote": 85.0144}, {"ts": 1771495620000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 3558.2, "quote_volume": 755.30249, "trades": 4, "taker_buy_volume": 3307.0, "taker_buy_quote": 701.99785}, {"ts": 1771495680000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495740000, "open": 0.2124, "high": 0.2128, "low": 0.2124, "close": 0.2128, "volume": 2433.9, "quote_volume": 517.44711, "trades": 6, "taker_buy_volume": 2433.9, "taker_buy_quote": 517.44711}, {"ts": 1771495800000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 214.2, "quote_volume": 45.59453, "trades": 6, "taker_buy_volume": 167.1, "taker_buy_quote": 35.57165}, {"ts": 1771495860000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 4643.3, "quote_volume": 988.55857, "trades": 6, "taker_buy_volume": 4643.3, "taker_buy_quote": 988.55857}, {"ts": 1771495920000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 94.0, "quote_volume": 20.0267, "trades": 3, "taker_buy_volume": 94.0, "taker_buy_quote": 20.0267}, {"ts": 1771495980000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 994.5, "quote_volume": 211.8332, "trades": 10, "taker_buy_volume": 779.0, "taker_buy_quote": 165.9317}, {"ts": 1771496040000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2132, "volume": 1111.6, "quote_volume": 237.02108, "trades": 6, "taker_buy_volume": 1079.6, "taker_buy_quote": 230.19868}, {"ts": 1771496100000, "open": 0.2133, "high": 0.2138, "low": 0.2133, "close": 0.2138, "volume": 8920.3, "quote_volume": 1905.13449, "trades": 20, "taker_buy_volume": 3493.5, "taker_buy_quote": 746.53747}, {"ts": 1771496160000, "open": 0.2139, "high": 0.2142, "low": 0.2139, "close": 0.2142, "volume": 2413.8, "quote_volume": 516.56255, "trades": 7, "taker_buy_volume": 2413.8, "taker_buy_quote": 516.56255}, {"ts": 1771496220000, "open": 0.2143, "high": 0.2156, "low": 0.2143, "close": 0.2152, "volume": 49793.4, "quote_volume": 10712.35589, "trades": 86, "taker_buy_volume": 33200.9, "taker_buy_quote": 7140.1941}, {"ts": 1771496280000, "open": 0.2152, "high": 0.2158, "low": 0.2152, "close": 0.2157, "volume": 30094.5, "quote_volume": 6488.28388, "trades": 38, "taker_buy_volume": 25871.4, "taker_buy_quote": 5577.32388}, {"ts": 1771496340000, "open": 0.2157, "high": 0.2157, "low": 0.2147, "close": 0.2147, "volume": 39794.9, "quote_volume": 8566.02597, "trades": 51, "taker_buy_volume": 13291.2, "taker_buy_quote": 2862.08121}, {"ts": 1771496400000, "open": 0.2148, "high": 0.2153, "low": 0.2148, "close": 0.2153, "volume": 12653.1, "quote_volume": 2721.92657, "trades": 14, "taker_buy_volume": 12653.1, "taker_buy_quote": 2721.92657}, {"ts": 1771496460000, "open": 0.2149, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 74.5, "quote_volume": 16.01284, "trades": 3, "taker_buy_volume": 27.9, "taker_buy_quote": 5.9985}, {"ts": 1771496520000, "open": 0.2148, "high": 0.2148, "low": 0.2142, "close": 0.2142, "volume": 1098.1, "quote_volume": 235.32419, "trades": 10, "taker_buy_volume": 738.2, "taker_buy_quote": 158.12244}, {"ts": 1771496580000, "open": 0.2144, "high": 0.2147, "low": 0.2144, "close": 0.2147, "volume": 211.1, "quote_volume": 45.29029, "trades": 5, "taker_buy_volume": 211.1, "taker_buy_quote": 45.29029}, {"ts": 1771496640000, "open": 0.2146, "high": 0.2146, "low": 0.2143, "close": 0.2143, "volume": 3435.4, "quote_volume": 736.46353, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496700000, "open": 0.2144, "high": 0.2144, "low": 0.2142, "close": 0.2143, "volume": 16731.1, "quote_volume": 3585.84681, "trades": 17, "taker_buy_volume": 11625.4, "taker_buy_quote": 2491.42415}, {"ts": 1771496760000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 564.0, "quote_volume": 120.8652, "trades": 1, "taker_buy_volume": 564.0, "taker_buy_quote": 120.8652}, {"ts": 1771496820000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496880000, "open": 0.2143, "high": 0.2147, "low": 0.2143, "close": 0.2147, "volume": 1023.8, "quote_volume": 219.44704, "trades": 6, "taker_buy_volume": 1023.8, "taker_buy_quote": 219.44704}, {"ts": 1771496940000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497000000, "open": 0.2148, "high": 0.2148, "low": 0.2146, "close": 0.2146, "volume": 6174.2, "quote_volume": 1325.25562, "trades": 34, "taker_buy_volume": 46.7, "taker_buy_quote": 10.03116}, {"ts": 1771497060000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497120000, "open": 0.2147, "high": 0.2148, "low": 0.2147, "close": 0.2148, "volume": 93.4, "quote_volume": 20.05765, "trades": 2, "taker_buy_volume": 93.4, "taker_buy_quote": 20.05765}, {"ts": 1771497180000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497240000, "open": 0.2149, "high": 0.215, "low": 0.2149, "close": 0.215, "volume": 93.2, "quote_volume": 20.03334, "trades": 2, "taker_buy_volume": 93.2, "taker_buy_quote": 20.03334}, {"ts": 1771497300000, "open": 0.2149, "high": 0.2149, "low": 0.2145, "close": 0.2146, "volume": 8037.9, "quote_volume": 1726.29979, "trades": 8, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02182}, {"ts": 1771497360000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497420000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497480000, "open": 0.2147, "high": 0.215, "low": 0.2147, "close": 0.215, "volume": 186.6, "quote_volume": 40.09099, "trades": 4, "taker_buy_volume": 186.6, "taker_buy_quote": 40.09099}, {"ts": 1771497540000, "open": 0.2151, "high": 0.216, "low": 0.2151, "close": 0.216, "volume": 1974.8, "quote_volume": 425.93442, "trades": 25, "taker_buy_volume": 1217.3, "taker_buy_quote": 262.66552}, {"ts": 1771497600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5085.7, "quote_volume": 1098.5112, "trades": 7, "taker_buy_volume": 2347.5, "taker_buy_quote": 507.06}, {"ts": 1771497660000, "open": 0.2161, "high": 0.2162, "low": 0.2151, "close": 0.2151, "volume": 91139.4, "quote_volume": 19654.54131, "trades": 116, "taker_buy_volume": 27399.6, "taker_buy_quote": 5908.02384}, {"ts": 1771497720000, "open": 0.2151, "high": 0.2153, "low": 0.2151, "close": 0.2153, "volume": 2951.0, "quote_volume": 634.97605, "trades": 6, "taker_buy_volume": 2895.4, "taker_buy_quote": 623.01649}, {"ts": 1771497780000, "open": 0.2153, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 10208.0, "quote_volume": 2200.08797, "trades": 9, "taker_buy_volume": 9593.6, "taker_buy_quote": 2067.68477}, {"ts": 1771497840000, "open": 0.2154, "high": 0.2154, "low": 0.2152, "close": 0.2152, "volume": 450.6, "quote_volume": 97.04529, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497900000, "open": 0.2151, "high": 0.2151, "low": 0.2147, "close": 0.2147, "volume": 2828.9, "quote_volume": 607.54163, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497960000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498020000, "open": 0.2147, "high": 0.215, "low": 0.2147, "close": 0.215, "volume": 3407.3, "quote_volume": 732.2436, "trades": 9, "taker_buy_volume": 3336.5, "taker_buy_quote": 717.04284}, {"ts": 1771498080000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 46.6, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.02366}, {"ts": 1771498140000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498200000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498260000, "open": 0.2149, "high": 0.2149, "low": 0.2142, "close": 0.2145, "volume": 19052.7, "quote_volume": 4086.15318, "trades": 50, "taker_buy_volume": 10268.5, "taker_buy_quote": 2202.04774}, {"ts": 1771498320000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 782.5, "quote_volume": 167.768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498380000, "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 7837.6, "quote_volume": 1681.08695, "trades": 3, "taker_buy_volume": 7837.6, "taker_buy_quote": 1681.08695}, {"ts": 1771498440000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 782.5, "quote_volume": 167.84625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498500000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 46.7, "quote_volume": 10.02182, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02182}, {"ts": 1771498560000, "open": 0.2145, "high": 0.2145, "low": 0.2141, "close": 0.2141, "volume": 14457.6, "quote_volume": 3097.89982, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498620000, "open": 0.2142, "high": 0.2145, "low": 0.2142, "close": 0.2145, "volume": 3793.1, "quote_volume": 812.95273, "trades": 6, "taker_buy_volume": 3215.3, "taker_buy_quote": 689.18797}, {"ts": 1771498680000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 46.7, "quote_volume": 10.02182, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02182}, {"ts": 1771498740000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 139.3, "quote_volume": 29.89378, "trades": 1, "taker_buy_volume": 139.3, "taker_buy_quote": 29.89378}, {"ts": 1771498800000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 46.7, "quote_volume": 10.01715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498860000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498920000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 135.7, "quote_volume": 29.13012, "trades": 4, "taker_buy_volume": 93.3, "taker_buy_quote": 20.02684}, {"ts": 1771498980000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 184.3, "quote_volume": 39.58764, "trades": 3, "taker_buy_volume": 46.6, "taker_buy_quote": 10.00968}, {"ts": 1771499040000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 1302.6, "quote_volume": 279.80314, "trades": 3, "taker_buy_volume": 46.6, "taker_buy_quote": 10.01434}, {"ts": 1771499100000, "open": 0.2148, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 2698.4, "quote_volume": 579.62098, "trades": 3, "taker_buy_volume": 2698.4, "taker_buy_quote": 579.62098}, {"ts": 1771499160000, "open": 0.215, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 93.2, "quote_volume": 20.04266, "trades": 2, "taker_buy_volume": 93.2, "taker_buy_quote": 20.04266}, {"ts": 1771499220000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 1284.3, "quote_volume": 276.25572, "trades": 5, "taker_buy_volume": 27.9, "taker_buy_quote": 6.00408}, {"ts": 1771499280000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 111.8, "quote_volume": 24.07332, "trades": 3, "taker_buy_volume": 111.8, "taker_buy_quote": 24.07332}, {"ts": 1771499340000, "open": 0.2155, "high": 0.2156, "low": 0.2153, "close": 0.2153, "volume": 22806.4, "quote_volume": 4913.04641, "trades": 22, "taker_buy_volume": 1658.0, "taker_buy_quote": 357.2254}, {"ts": 1771499400000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499460000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499520000, "open": 0.2155, "high": 0.2156, "low": 0.2155, "close": 0.2156, "volume": 119.9, "quote_volume": 25.84579, "trades": 3, "taker_buy_volume": 119.9, "taker_buy_quote": 25.84579}, {"ts": 1771499580000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 46.4, "quote_volume": 10.00848, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.00848}, {"ts": 1771499640000, "open": 0.2158, "high": 0.216, "low": 0.2158, "close": 0.216, "volume": 2043.4, "quote_volume": 441.19628, "trades": 10, "taker_buy_volume": 1996.9, "taker_buy_quote": 431.15693}, {"ts": 1771499700000, "open": 0.216, "high": 0.216, "low": 0.2158, "close": 0.2158, "volume": 11740.8, "quote_volume": 2534.65083, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499760000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499820000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 1211.6, "quote_volume": 261.22095, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499880000, "open": 0.2154, "high": 0.2154, "low": 0.2149, "close": 0.215, "volume": 4938.8, "quote_volume": 1062.17427, "trades": 13, "taker_buy_volume": 782.5, "taker_buy_quote": 168.2375}, {"ts": 1771499940000, "open": 0.2151, "high": 0.2153, "low": 0.2151, "close": 0.2153, "volume": 1464.0, "quote_volume": 315.05782, "trades": 6, "taker_buy_volume": 1464.0, "taker_buy_quote": 315.05782}, {"ts": 1771500000000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 46.6, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500060000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 1420.0, "quote_volume": 305.24091, "trades": 4, "taker_buy_volume": 544.3, "taker_buy_quote": 116.97007}, {"ts": 1771500120000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500180000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500240000, "open": 0.2149, "high": 0.2152, "low": 0.2149, "close": 0.2152, "volume": 2356.7, "quote_volume": 506.89523, "trades": 7, "taker_buy_volume": 2356.7, "taker_buy_quote": 506.89523}, {"ts": 1771500300000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2154, "volume": 93.1, "quote_volume": 20.04908, "trades": 2, "taker_buy_volume": 93.1, "taker_buy_quote": 20.04908}, {"ts": 1771500360000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 2498.4, "quote_volume": 538.15536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500420000, "open": 0.2153, "high": 0.2153, "low": 0.215, "close": 0.215, "volume": 6428.8, "quote_volume": 1382.80601, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500480000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 3157.8, "quote_volume": 679.24744, "trades": 3, "taker_buy_volume": 3157.8, "taker_buy_quote": 679.24744}, {"ts": 1771500540000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500600000, "open": 0.2151, "high": 0.2151, "low": 0.2148, "close": 0.2149, "volume": 1508.8, "quote_volume": 324.22879, "trades": 12, "taker_buy_volume": 263.1, "taker_buy_quote": 56.51854}, {"ts": 1771500660000, "open": 0.2148, "high": 0.2149, "low": 0.2146, "close": 0.2148, "volume": 7328.4, "quote_volume": 1573.4648, "trades": 16, "taker_buy_volume": 7030.5, "taker_buy_quote": 1509.49388}, {"ts": 1771500720000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500780000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 2423.2, "quote_volume": 520.06822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500840000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 1608.3, "quote_volume": 344.89743, "trades": 5, "taker_buy_volume": 46.8, "taker_buy_quote": 10.0386}, {"ts": 1771500900000, "open": 0.2143, "high": 0.2143, "low": 0.2138, "close": 0.2138, "volume": 1249.1, "quote_volume": 267.4978, "trades": 12, "taker_buy_volume": 846.2, "taker_buy_quote": 181.28758}, {"ts": 1771500960000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 1257.4, "quote_volume": 268.82744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501020000, "open": 0.2136, "high": 0.2141, "low": 0.2136, "close": 0.2141, "volume": 12987.8, "quote_volume": 2777.53505, "trades": 13, "taker_buy_volume": 12940.9, "taker_buy_quote": 2767.51721}, {"ts": 1771501080000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 876.3, "quote_volume": 187.34825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501140000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 140.7, "quote_volume": 30.04883, "trades": 3, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1771501200000, "open": 0.2137, "high": 0.2141, "low": 0.2137, "close": 0.2141, "volume": 367.8, "quote_volume": 78.6504, "trades": 10, "taker_buy_volume": 257.8, "taker_buy_quote": 55.1434}, {"ts": 1771501260000, "open": 0.2142, "high": 0.2144, "low": 0.2142, "close": 0.2144, "volume": 6619.5, "quote_volume": 1419.19016, "trades": 10, "taker_buy_volume": 1944.5, "taker_buy_quote": 416.87016}, {"ts": 1771501320000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 289.0, "quote_volume": 61.9327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501380000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 46.8, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501440000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 93.6, "quote_volume": 20.03508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501500000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 233.6, "quote_volume": 49.96704, "trades": 4, "taker_buy_volume": 186.8, "taker_buy_quote": 39.95652}, {"ts": 1771501560000, "open": 0.214, "high": 0.2144, "low": 0.214, "close": 0.2143, "volume": 9398.4, "quote_volume": 2013.40886, "trades": 15, "taker_buy_volume": 8231.2, "taker_buy_quote": 1763.1979}, {"ts": 1771501620000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 46.7, "quote_volume": 10.01715, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 10.01715}, {"ts": 1771501680000, "open": 0.2146, "high": 0.2149, "low": 0.2146, "close": 0.2148, "volume": 1843.7, "quote_volume": 396.09846, "trades": 16, "taker_buy_volume": 186.7, "taker_buy_quote": 40.09381}, {"ts": 1771501740000, "open": 0.2148, "high": 0.2148, "low": 0.2146, "close": 0.2146, "volume": 10322.8, "quote_volume": 2215.36511, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501800000, "open": 0.2145, "high": 0.2145, "low": 0.2141, "close": 0.2141, "volume": 2936.4, "quote_volume": 629.44293, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501860000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 93.6, "quote_volume": 20.0538, "trades": 2, "taker_buy_volume": 93.6, "taker_buy_quote": 20.0538}, {"ts": 1771501920000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501980000, "open": 0.2142, "high": 0.2142, "low": 0.2141, "close": 0.2141, "volume": 968.9, "quote_volume": 207.5337, "trades": 5, "taker_buy_volume": 28.0, "taker_buy_quote": 5.9976}, {"ts": 1771502040000, "open": 0.214, "high": 0.2141, "low": 0.214, "close": 0.2141, "volume": 93.6, "quote_volume": 20.03508, "trades": 2, "taker_buy_volume": 46.8, "taker_buy_quote": 10.01988}, {"ts": 1771502100000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 178.5, "quote_volume": 38.21685, "trades": 3, "taker_buy_volume": 178.5, "taker_buy_quote": 38.21685}, {"ts": 1771502160000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 46.8, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.02456}, {"ts": 1771502220000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 72.4, "quote_volume": 15.51532, "trades": 3, "taker_buy_volume": 72.4, "taker_buy_quote": 15.51532}, {"ts": 1771502280000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 3420.3, "quote_volume": 732.97029, "trades": 6, "taker_buy_volume": 2637.8, "taker_buy_quote": 565.28054}, {"ts": 1771502340000, "open": 0.2144, "high": 0.2148, "low": 0.2144, "close": 0.2148, "volume": 233.3, "quote_volume": 50.06615, "trades": 5, "taker_buy_volume": 233.3, "taker_buy_quote": 50.06615}, {"ts": 1771502400000, "open": 0.2149, "high": 0.215, "low": 0.2148, "close": 0.2148, "volume": 6918.4, "quote_volume": 1486.51476, "trades": 40, "taker_buy_volume": 93.2, "taker_buy_quote": 20.03334}, {"ts": 1771502460000, "open": 0.2147, "high": 0.2147, "low": 0.2145, "close": 0.2146, "volume": 922.4, "quote_volume": 197.87649, "trades": 7, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02182}, {"ts": 1771502520000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 3244.8, "quote_volume": 696.58031, "trades": 3, "taker_buy_volume": 3244.8, "taker_buy_quote": 696.58031}, {"ts": 1771502580000, "open": 0.2148, "high": 0.2149, "low": 0.2147, "close": 0.2148, "volume": 1631.4, "quote_volume": 350.35848, "trades": 5, "taker_buy_volume": 875.8, "taker_buy_quote": 188.1265}, {"ts": 1771502640000, "open": 0.2147, "high": 0.2149, "low": 0.2147, "close": 0.2149, "volume": 2895.3, "quote_volume": 622.05349, "trades": 3, "taker_buy_volume": 2162.9, "taker_buy_quote": 464.80721}, {"ts": 1771502700000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2151, "volume": 2423.9, "quote_volume": 521.38089, "trades": 20, "taker_buy_volume": 139.8, "taker_buy_quote": 30.07098}, {"ts": 1771502760000, "open": 0.2151, "high": 0.2151, "low": 0.2145, "close": 0.215, "volume": 16324.4, "quote_volume": 3505.49538, "trades": 25, "taker_buy_volume": 4102.9, "taker_buy_quote": 881.63962}, {"ts": 1771502820000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 1038.5, "quote_volume": 223.17365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502880000, "open": 0.2148, "high": 0.2153, "low": 0.2147, "close": 0.2153, "volume": 11849.2, "quote_volume": 2546.49355, "trades": 19, "taker_buy_volume": 7523.6, "taker_buy_quote": 1616.83203}, {"ts": 1771502940000, "open": 0.2151, "high": 0.2155, "low": 0.2151, "close": 0.2155, "volume": 7410.1, "quote_volume": 1595.6702, "trades": 15, "taker_buy_volume": 6544.9, "taker_buy_quote": 1409.56568}, {"ts": 1771503000000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503060000, "open": 0.2154, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 4848.5, "quote_volume": 1044.2104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503120000, "open": 0.2152, "high": 0.2152, "low": 0.2147, "close": 0.2147, "volume": 3908.7, "quote_volume": 840.25766, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503180000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 2820.9, "quote_volume": 606.50748, "trades": 6, "taker_buy_volume": 2820.9, "taker_buy_quote": 606.50748}, {"ts": 1771503240000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2154, "volume": 93.1, "quote_volume": 20.04908, "trades": 2, "taker_buy_volume": 93.1, "taker_buy_quote": 20.04908}, {"ts": 1771503300000, "open": 0.2155, "high": 0.2157, "low": 0.2155, "close": 0.2157, "volume": 3565.2, "quote_volume": 768.76042, "trades": 14, "taker_buy_volume": 2497.6, "taker_buy_quote": 538.64012}, {"ts": 1771503360000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 7126.4, "quote_volume": 1536.20994, "trades": 8, "taker_buy_volume": 4868.7, "taker_buy_quote": 1049.67559}, {"ts": 1771503420000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 46.5, "quote_volume": 10.03005, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.03005}, {"ts": 1771503480000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 125.9, "quote_volume": 27.17386, "trades": 4, "taker_buy_volume": 125.9, "taker_buy_quote": 27.17386}, {"ts": 1771503540000, "open": 0.2158, "high": 0.2158, "low": 0.2151, "close": 0.2151, "volume": 1936.1, "quote_volume": 417.2396, "trades": 13, "taker_buy_volume": 92.7, "taker_buy_quote": 19.95831}, {"ts": 1771503600000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503660000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 46.6, "quote_volume": 10.02832, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.02832}, {"ts": 1771503720000, "open": 0.2152, "high": 0.2153, "low": 0.215, "close": 0.2152, "volume": 21418.9, "quote_volume": 4609.21311, "trades": 18, "taker_buy_volume": 7321.7, "taker_buy_quote": 1575.88477}, {"ts": 1771503780000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503840000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 55.9, "quote_volume": 12.02688, "trades": 2, "taker_buy_volume": 27.9, "taker_buy_quote": 6.00408}, {"ts": 1771503900000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 1989.9, "quote_volume": 428.02749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503960000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 46.6, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504020000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504080000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 2301.2, "quote_volume": 495.45762, "trades": 6, "taker_buy_volume": 1658.0, "taker_buy_quote": 357.04098}, {"ts": 1771504140000, "open": 0.2153, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 3346.6, "quote_volume": 721.30814, "trades": 4, "taker_buy_volume": 2632.7, "taker_buy_quote": 567.60547}, {"ts": 1771504200000, "open": 0.2155, "high": 0.2155, "low": 0.2153, "close": 0.2153, "volume": 1535.5, "quote_volume": 330.74068, "trades": 5, "taker_buy_volume": 728.1, "taker_buy_quote": 156.75993}, {"ts": 1771504260000, "open": 0.2154, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 603.3, "quote_volume": 129.94802, "trades": 3, "taker_buy_volume": 46.5, "taker_buy_quote": 10.0161}, {"ts": 1771504320000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2152, "volume": 93.0, "quote_volume": 20.01825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504380000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504440000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504500000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 574.9, "quote_volume": 123.77597, "trades": 1, "taker_buy_volume": 574.9, "taker_buy_quote": 123.77597}, {"ts": 1771504560000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504620000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504680000, "open": 0.2151, "high": 0.2151, "low": 0.2149, "close": 0.2149, "volume": 1571.0, "quote_volume": 337.62188, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504740000, "open": 0.2151, "high": 0.2154, "low": 0.2151, "close": 0.2154, "volume": 3245.6, "quote_volume": 698.38883, "trades": 25, "taker_buy_volume": 3245.6, "taker_buy_quote": 698.38883}, {"ts": 1771504800000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504860000, "open": 0.2153, "high": 0.2153, "low": 0.215, "close": 0.215, "volume": 186.2, "quote_volume": 40.06091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504920000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 310.0, "quote_volume": 66.59266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504980000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 806.4, "quote_volume": 173.0581, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505040000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 341.2, "quote_volume": 73.1874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505100000, "open": 0.2145, "high": 0.2145, "low": 0.2143, "close": 0.2143, "volume": 11540.1, "quote_volume": 2474.21658, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505160000, "open": 0.2144, "high": 0.2146, "low": 0.2144, "close": 0.2146, "volume": 592.2, "quote_volume": 127.00862, "trades": 5, "taker_buy_volume": 592.2, "taker_buy_quote": 127.00862}, {"ts": 1771505220000, "open": 0.2145, "high": 0.2147, "low": 0.2145, "close": 0.2147, "volume": 1248.4, "quote_volume": 267.84609, "trades": 6, "taker_buy_volume": 465.9, "taker_buy_quote": 99.99984}, {"ts": 1771505280000, "open": 0.2144, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 481.9, "quote_volume": 103.32465, "trades": 11, "taker_buy_volume": 388.5, "taker_buy_quote": 83.30436}, {"ts": 1771505340000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 893.2, "quote_volume": 191.84535, "trades": 5, "taker_buy_volume": 140.1, "taker_buy_quote": 30.07947}, {"ts": 1771505400000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505460000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 1466.4, "quote_volume": 315.12004, "trades": 11, "taker_buy_volume": 93.2, "taker_buy_quote": 20.02868}, {"ts": 1771505520000, "open": 0.215, "high": 0.2153, "low": 0.215, "close": 0.2152, "volume": 938.4, "quote_volume": 201.94834, "trades": 11, "taker_buy_volume": 186.4, "taker_buy_quote": 40.10396}, {"ts": 1771505580000, "open": 0.2152, "high": 0.2152, "low": 0.2149, "close": 0.2149, "volume": 1219.5, "quote_volume": 262.32882, "trades": 5, "taker_buy_volume": 467.7, "taker_buy_quote": 100.64904}, {"ts": 1771505640000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 93.2, "quote_volume": 20.02402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505700000, "open": 0.2147, "high": 0.2147, "low": 0.2144, "close": 0.2144, "volume": 186.7, "quote_volume": 40.05647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505760000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505820000, "open": 0.2145, "high": 0.2157, "low": 0.2145, "close": 0.215, "volume": 16837.9, "quote_volume": 3622.68875, "trades": 42, "taker_buy_volume": 12936.7, "taker_buy_quote": 2783.3387}, {"ts": 1771505880000, "open": 0.2149, "high": 0.215, "low": 0.2147, "close": 0.2147, "volume": 5136.1, "quote_volume": 1102.82335, "trades": 7, "taker_buy_volume": 34.8, "taker_buy_quote": 7.482}, {"ts": 1771505940000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506000000, "open": 0.2146, "high": 0.2148, "low": 0.2145, "close": 0.2148, "volume": 2119.4, "quote_volume": 454.72348, "trades": 12, "taker_buy_volume": 199.2, "taker_buy_quote": 42.76233}, {"ts": 1771506060000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506120000, "open": 0.2148, "high": 0.2149, "low": 0.2146, "close": 0.2146, "volume": 1249.6, "quote_volume": 268.40474, "trades": 9, "taker_buy_volume": 1109.7, "taker_buy_quote": 238.36822}, {"ts": 1771506180000, "open": 0.2145, "high": 0.2145, "low": 0.214, "close": 0.2142, "volume": 11989.0, "quote_volume": 2567.60723, "trades": 16, "taker_buy_volume": 8696.6, "taker_buy_quote": 1862.80704}, {"ts": 1771506240000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.2141, "volume": 140.4, "quote_volume": 30.05496, "trades": 3, "taker_buy_volume": 46.8, "taker_buy_quote": 10.01988}, {"ts": 1771506300000, "open": 0.214, "high": 0.214, "low": 0.2134, "close": 0.2134, "volume": 10453.8, "quote_volume": 2235.18152, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506360000, "open": 0.2134, "high": 0.2137, "low": 0.2134, "close": 0.2134, "volume": 3948.5, "quote_volume": 843.0208, "trades": 11, "taker_buy_volume": 2356.4, "taker_buy_quote": 503.25259}, {"ts": 1771506420000, "open": 0.2133, "high": 0.2135, "low": 0.2133, "close": 0.2135, "volume": 3209.7, "quote_volume": 684.8023, "trades": 24, "taker_buy_volume": 1651.0, "taker_buy_quote": 352.18081}, {"ts": 1771506480000, "open": 0.2136, "high": 0.2138, "low": 0.2136, "close": 0.2138, "volume": 140.7, "quote_volume": 30.06759, "trades": 3, "taker_buy_volume": 140.7, "taker_buy_quote": 30.06759}, {"ts": 1771506540000, "open": 0.2139, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 123.0, "quote_volume": 26.31438, "trades": 3, "taker_buy_volume": 93.6, "taker_buy_quote": 20.02572}, {"ts": 1771506600000, "open": 0.2138, "high": 0.2142, "low": 0.2138, "close": 0.2142, "volume": 1881.9, "quote_volume": 402.7313, "trades": 5, "taker_buy_volume": 1854.0, "taker_buy_quote": 396.76628}, {"ts": 1771506660000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 3543.8, "quote_volume": 759.00371, "trades": 4, "taker_buy_volume": 2761.3, "taker_buy_quote": 591.47046}, {"ts": 1771506720000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 2038.7, "quote_volume": 436.69422, "trades": 2, "taker_buy_volume": 2038.7, "taker_buy_quote": 436.69422}, {"ts": 1771506780000, "open": 0.2142, "high": 0.2144, "low": 0.2142, "close": 0.2144, "volume": 1237.0, "quote_volume": 264.97474, "trades": 7, "taker_buy_volume": 46.7, "taker_buy_quote": 10.01248}, {"ts": 1771506840000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 46.7, "quote_volume": 10.01715, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 10.01715}, {"ts": 1771506900000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 2881.1, "quote_volume": 618.27939, "trades": 10, "taker_buy_volume": 2834.4, "taker_buy_quote": 608.26224}, {"ts": 1771506960000, "open": 0.2144, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 93.4, "quote_volume": 20.02029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507020000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 726.8, "quote_volume": 155.68056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507080000, "open": 0.2142, "high": 0.2142, "low": 0.2139, "close": 0.2139, "volume": 1848.0, "quote_volume": 395.68933, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507140000, "open": 0.2138, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 159.5, "quote_volume": 34.07297, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507200000, "open": 0.2134, "high": 0.2138, "low": 0.2133, "close": 0.2138, "volume": 6266.8, "quote_volume": 1338.15011, "trades": 16, "taker_buy_volume": 6140.0, "taker_buy_quote": 1311.09898}, {"ts": 1771507260000, "open": 0.2136, "high": 0.2136, "low": 0.2123, "close": 0.2126, "volume": 10206.8, "quote_volume": 2173.2986, "trades": 38, "taker_buy_volume": 756.5, "taker_buy_quote": 160.8319}, {"ts": 1771507320000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 1390.7, "quote_volume": 295.80189, "trades": 5, "taker_buy_volume": 1005.2, "taker_buy_quote": 213.80604}, {"ts": 1771507380000, "open": 0.2126, "high": 0.2127, "low": 0.2123, "close": 0.2124, "volume": 32416.7, "quote_volume": 6888.43841, "trades": 29, "taker_buy_volume": 2133.0, "taker_buy_quote": 453.6891}, {"ts": 1771507440000, "open": 0.2123, "high": 0.2123, "low": 0.212, "close": 0.212, "volume": 780.1, "quote_volume": 165.41282, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507500000, "open": 0.2119, "high": 0.2119, "low": 0.2117, "close": 0.2117, "volume": 1949.0, "quote_volume": 412.61747, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507560000, "open": 0.2116, "high": 0.2116, "low": 0.211, "close": 0.2112, "volume": 17550.8, "quote_volume": 3707.95231, "trades": 58, "taker_buy_volume": 4871.0, "taker_buy_quote": 1029.28144}, {"ts": 1771507620000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 47.4, "quote_volume": 10.00614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507680000, "open": 0.211, "high": 0.211, "low": 0.2108, "close": 0.2109, "volume": 16360.2, "quote_volume": 3450.02759, "trades": 17, "taker_buy_volume": 1352.6, "taker_buy_quote": 285.28945}, {"ts": 1771507740000, "open": 0.2107, "high": 0.2107, "low": 0.2102, "close": 0.2103, "volume": 11906.6, "quote_volume": 2506.30541, "trades": 25, "taker_buy_volume": 945.8, "taker_buy_quote": 199.00186}, {"ts": 1771507800000, "open": 0.2103, "high": 0.2104, "low": 0.2103, "close": 0.2103, "volume": 6919.3, "quote_volume": 1455.13355, "trades": 11, "taker_buy_volume": 1612.6, "taker_buy_quote": 339.13454}, {"ts": 1771507860000, "open": 0.2103, "high": 0.2104, "low": 0.2102, "close": 0.2103, "volume": 2259.2, "quote_volume": 475.14994, "trades": 8, "taker_buy_volume": 2211.6, "taker_buy_quote": 465.14442}, {"ts": 1771507920000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 47.6, "quote_volume": 10.00076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507980000, "open": 0.2101, "high": 0.2101, "low": 0.2097, "close": 0.2101, "volume": 3320.7, "quote_volume": 697.04057, "trades": 11, "taker_buy_volume": 1822.2, "taker_buy_quote": 382.69099}, {"ts": 1771508040000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 1621.7, "quote_volume": 340.77909, "trades": 5, "taker_buy_volume": 599.2, "taker_buy_quote": 125.95184}, {"ts": 1771508100000, "open": 0.2101, "high": 0.2106, "low": 0.2101, "close": 0.2104, "volume": 13851.3, "quote_volume": 2912.95537, "trades": 43, "taker_buy_volume": 8203.4, "taker_buy_quote": 1725.62483}, {"ts": 1771508160000, "open": 0.2103, "high": 0.2103, "low": 0.21, "close": 0.2101, "volume": 15648.5, "quote_volume": 3287.68273, "trades": 9, "taker_buy_volume": 1533.2, "taker_buy_quote": 322.04866}, {"ts": 1771508220000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508280000, "open": 0.21, "high": 0.21, "low": 0.2094, "close": 0.21, "volume": 10242.1, "quote_volume": 2149.45444, "trades": 27, "taker_buy_volume": 3748.3, "taker_buy_quote": 786.94414}, {"ts": 1771508340000, "open": 0.2098, "high": 0.2098, "low": 0.2096, "close": 0.2097, "volume": 1241.0, "quote_volume": 260.15769, "trades": 11, "taker_buy_volume": 1097.8, "taker_buy_quote": 230.12866}, {"ts": 1771508400000, "open": 0.2095, "high": 0.2095, "low": 0.2092, "close": 0.2092, "volume": 290.4, "quote_volume": 60.78916, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508460000, "open": 0.2092, "high": 0.2092, "low": 0.2088, "close": 0.2088, "volume": 15390.8, "quote_volume": 3216.43972, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508520000, "open": 0.2088, "high": 0.2089, "low": 0.2082, "close": 0.2088, "volume": 10005.9, "quote_volume": 2086.09559, "trades": 27, "taker_buy_volume": 2637.7, "taker_buy_quote": 550.83299}, {"ts": 1771508580000, "open": 0.2086, "high": 0.2086, "low": 0.2081, "close": 0.2081, "volume": 1836.5, "quote_volume": 382.40415, "trades": 8, "taker_buy_volume": 767.6, "taker_buy_quote": 159.73756}, {"ts": 1771508640000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 2643.5, "quote_volume": 550.3767, "trades": 6, "taker_buy_volume": 2643.5, "taker_buy_quote": 550.3767}, {"ts": 1771508700000, "open": 0.2082, "high": 0.2083, "low": 0.2079, "close": 0.2079, "volume": 18308.1, "quote_volume": 3811.28903, "trades": 20, "taker_buy_volume": 17829.1, "taker_buy_quote": 3711.6425}, {"ts": 1771508760000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.2081, "volume": 144.3, "quote_volume": 30.02402, "trades": 3, "taker_buy_volume": 96.2, "taker_buy_quote": 20.01922}, {"ts": 1771508820000, "open": 0.208, "high": 0.208, "low": 0.2078, "close": 0.2078, "volume": 548.2, "quote_volume": 113.93041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508880000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2077, "volume": 2222.0, "quote_volume": 461.30799, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508940000, "open": 0.2075, "high": 0.2077, "low": 0.2071, "close": 0.2071, "volume": 17871.1, "quote_volume": 3706.1962, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509000000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 4433.9, "quote_volume": 919.40323, "trades": 15, "taker_buy_volume": 4387.2, "taker_buy_quote": 909.73633}, {"ts": 1771509060000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 759.8, "quote_volume": 157.81528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509120000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 5816.8, "quote_volume": 1209.49426, "trades": 24, "taker_buy_volume": 5816.8, "taker_buy_quote": 1209.49426}, {"ts": 1771509180000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 633.8, "quote_volume": 131.95235, "trades": 3, "taker_buy_volume": 633.8, "taker_buy_quote": 131.95235}, {"ts": 1771509240000, "open": 0.208, "high": 0.2083, "low": 0.208, "close": 0.2083, "volume": 19081.8, "quote_volume": 3971.47362, "trades": 23, "taker_buy_volume": 2948.9, "taker_buy_quote": 613.98238}, {"ts": 1771509300000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 96.2, "quote_volume": 20.01441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509360000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 1354.3, "quote_volume": 281.58712, "trades": 5, "taker_buy_volume": 1306.2, "taker_buy_quote": 271.58713}, {"ts": 1771509420000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 2912.5, "quote_volume": 606.12028, "trades": 4, "taker_buy_volume": 2912.5, "taker_buy_quote": 606.12028}, {"ts": 1771509480000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509540000, "open": 0.208, "high": 0.208, "low": 0.2077, "close": 0.2077, "volume": 6556.1, "quote_volume": 1363.40877, "trades": 7, "taker_buy_volume": 770.4, "taker_buy_quote": 160.01208}, {"ts": 1771509600000, "open": 0.2078, "high": 0.2084, "low": 0.2078, "close": 0.2084, "volume": 1029.8, "quote_volume": 214.21531, "trades": 10, "taker_buy_volume": 1029.8, "taker_buy_quote": 214.21531}, {"ts": 1771509660000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 161.2, "quote_volume": 33.60539, "trades": 5, "taker_buy_volume": 96.2, "taker_buy_quote": 20.05289}, {"ts": 1771509720000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509780000, "open": 0.2084, "high": 0.2088, "low": 0.2084, "close": 0.2084, "volume": 15250.7, "quote_volume": 3180.91994, "trades": 31, "taker_buy_volume": 15106.7, "taker_buy_quote": 3150.89594}, {"ts": 1771509840000, "open": 0.2083, "high": 0.2084, "low": 0.2082, "close": 0.2082, "volume": 3221.9, "quote_volume": 671.11696, "trades": 7, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1771509900000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509960000, "open": 0.2081, "high": 0.2081, "low": 0.2079, "close": 0.2081, "volume": 4236.5, "quote_volume": 881.20122, "trades": 17, "taker_buy_volume": 4092.2, "taker_buy_quote": 851.18682}, {"ts": 1771510020000, "open": 0.2082, "high": 0.2082, "low": 0.208, "close": 0.208, "volume": 1866.9, "quote_volume": 388.60069, "trades": 5, "taker_buy_volume": 1036.2, "taker_buy_quote": 215.73684}, {"ts": 1771510080000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 3118.1, "quote_volume": 649.1836, "trades": 14, "taker_buy_volume": 3118.1, "taker_buy_quote": 649.1836}, {"ts": 1771510140000, "open": 0.2083, "high": 0.2089, "low": 0.2083, "close": 0.2084, "volume": 20125.7, "quote_volume": 4199.52835, "trades": 59, "taker_buy_volume": 12961.6, "taker_buy_quote": 2704.0457}, {"ts": 1771510200000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 1387.1, "quote_volume": 288.6779, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510260000, "open": 0.2081, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 144.5, "quote_volume": 30.05599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510320000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 1542.1, "quote_volume": 321.205, "trades": 5, "taker_buy_volume": 1542.1, "taker_buy_quote": 321.205}, {"ts": 1771510380000, "open": 0.2083, "high": 0.2088, "low": 0.2083, "close": 0.2087, "volume": 7282.3, "quote_volume": 1518.82389, "trades": 14, "taker_buy_volume": 3717.6, "taker_buy_quote": 774.871}, {"ts": 1771510440000, "open": 0.2086, "high": 0.2086, "low": 0.2084, "close": 0.2084, "volume": 2131.0, "quote_volume": 444.1148, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510500000, "open": 0.2083, "high": 0.2085, "low": 0.2082, "close": 0.2085, "volume": 192.4, "quote_volume": 40.08654, "trades": 4, "taker_buy_volume": 96.2, "taker_buy_quote": 20.05289}, {"ts": 1771510560000, "open": 0.2086, "high": 0.2086, "low": 0.2081, "close": 0.2082, "volume": 1059.6, "quote_volume": 220.64674, "trades": 10, "taker_buy_volume": 819.3, "taker_buy_quote": 170.59228}, {"ts": 1771510620000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510680000, "open": 0.2081, "high": 0.2081, "low": 0.2075, "close": 0.2075, "volume": 1515.9, "quote_volume": 314.8827, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510740000, "open": 0.2074, "high": 0.2078, "low": 0.2074, "close": 0.2076, "volume": 3440.0, "quote_volume": 713.9479, "trades": 12, "taker_buy_volume": 1634.2, "taker_buy_quote": 339.29857}, {"ts": 1771510800000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 564.5, "quote_volume": 117.3031, "trades": 11, "taker_buy_volume": 564.5, "taker_buy_quote": 117.3031}, {"ts": 1771510860000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510920000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510980000, "open": 0.2079, "high": 0.2082, "low": 0.2079, "close": 0.2082, "volume": 5901.1, "quote_volume": 1228.22439, "trades": 15, "taker_buy_volume": 3312.6, "taker_buy_quote": 689.29869}, {"ts": 1771511040000, "open": 0.2082, "high": 0.2082, "low": 0.2078, "close": 0.2078, "volume": 5934.7, "quote_volume": 1234.95575, "trades": 11, "taker_buy_volume": 2044.4, "taker_buy_quote": 425.33496}, {"ts": 1771511100000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 2091.9, "quote_volume": 435.11038, "trades": 4, "taker_buy_volume": 2091.9, "taker_buy_quote": 435.11038}, {"ts": 1771511160000, "open": 0.2081, "high": 0.2088, "low": 0.2081, "close": 0.2088, "volume": 2448.3, "quote_volume": 510.30089, "trades": 10, "taker_buy_volume": 2448.3, "taker_buy_quote": 510.30089}, {"ts": 1771511220000, "open": 0.2086, "high": 0.2086, "low": 0.2083, "close": 0.2083, "volume": 192.3, "quote_volume": 40.08492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511280000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 606.3, "quote_volume": 126.28748, "trades": 3, "taker_buy_volume": 558.2, "taker_buy_quote": 116.27306}, {"ts": 1771511340000, "open": 0.2084, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 878.7, "quote_volume": 183.12108, "trades": 4, "taker_buy_volume": 96.2, "taker_buy_quote": 20.05289}, {"ts": 1771511400000, "open": 0.2084, "high": 0.2087, "low": 0.2084, "close": 0.2085, "volume": 3338.7, "quote_volume": 696.43475, "trades": 11, "taker_buy_volume": 3000.3, "taker_buy_quote": 625.88316}, {"ts": 1771511460000, "open": 0.2084, "high": 0.2084, "low": 0.2082, "close": 0.2082, "volume": 9775.8, "quote_volume": 2036.51495, "trades": 8, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1771511520000, "open": 0.2081, "high": 0.2084, "low": 0.208, "close": 0.208, "volume": 3933.7, "quote_volume": 819.11869, "trades": 12, "taker_buy_volume": 2857.8, "taker_buy_quote": 595.00839}, {"ts": 1771511580000, "open": 0.2079, "high": 0.2082, "low": 0.2079, "close": 0.208, "volume": 1535.8, "quote_volume": 319.63979, "trades": 13, "taker_buy_volume": 1295.1, "taker_buy_quote": 269.56938}, {"ts": 1771511640000, "open": 0.2081, "high": 0.2084, "low": 0.2079, "close": 0.2083, "volume": 2565.1, "quote_volume": 533.82133, "trades": 9, "taker_buy_volume": 2420.6, "taker_buy_quote": 503.75572}, {"ts": 1771511700000, "open": 0.2082, "high": 0.2084, "low": 0.208, "close": 0.2084, "volume": 3346.7, "quote_volume": 696.58553, "trades": 11, "taker_buy_volume": 528.0, "taker_buy_quote": 110.00634}, {"ts": 1771511760000, "open": 0.2081, "high": 0.2086, "low": 0.2081, "close": 0.2086, "volume": 21261.9, "quote_volume": 4431.36406, "trades": 31, "taker_buy_volume": 11994.8, "taker_buy_quote": 2500.88694}, {"ts": 1771511820000, "open": 0.2087, "high": 0.2089, "low": 0.2082, "close": 0.2083, "volume": 6591.0, "quote_volume": 1374.53087, "trades": 23, "taker_buy_volume": 6158.6, "taker_buy_quote": 1284.37073}, {"ts": 1771511880000, "open": 0.2084, "high": 0.2086, "low": 0.2082, "close": 0.2086, "volume": 1103.7, "quote_volume": 229.89899, "trades": 9, "taker_buy_volume": 362.2, "taker_buy_quote": 75.51388}, {"ts": 1771511940000, "open": 0.2087, "high": 0.2101, "low": 0.2087, "close": 0.2098, "volume": 11457.6, "quote_volume": 2401.99029, "trades": 57, "taker_buy_volume": 5444.9, "taker_buy_quote": 1140.86553}, {"ts": 1771512000000, "open": 0.2099, "high": 0.21, "low": 0.2097, "close": 0.21, "volume": 2982.7, "quote_volume": 625.91521, "trades": 7, "taker_buy_volume": 143.1, "taker_buy_quote": 30.04146}, {"ts": 1771512060000, "open": 0.2098, "high": 0.2099, "low": 0.2094, "close": 0.2094, "volume": 858.6, "quote_volume": 180.08633, "trades": 13, "taker_buy_volume": 524.2, "taker_buy_quote": 110.0009}, {"ts": 1771512120000, "open": 0.2093, "high": 0.2098, "low": 0.2093, "close": 0.2098, "volume": 287.1, "quote_volume": 60.16176, "trades": 6, "taker_buy_volume": 239.2, "taker_buy_quote": 50.13629}, {"ts": 1771512180000, "open": 0.2096, "high": 0.2098, "low": 0.2093, "close": 0.2098, "volume": 3817.3, "quote_volume": 799.58768, "trades": 11, "taker_buy_volume": 3626.0, "taker_buy_quote": 759.51991}, {"ts": 1771512240000, "open": 0.2097, "high": 0.2101, "low": 0.2097, "close": 0.2097, "volume": 381.0, "quote_volume": 79.96727, "trades": 9, "taker_buy_volume": 143.2, "taker_buy_quote": 30.07199}, {"ts": 1771512300000, "open": 0.2096, "high": 0.2096, "low": 0.2092, "close": 0.2092, "volume": 239.2, "quote_volume": 50.08845, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512360000, "open": 0.2094, "high": 0.2102, "low": 0.2094, "close": 0.2102, "volume": 2785.4, "quote_volume": 584.48372, "trades": 17, "taker_buy_volume": 2031.6, "taker_buy_quote": 426.15878}, {"ts": 1771512420000, "open": 0.2103, "high": 0.2103, "low": 0.2101, "close": 0.2101, "volume": 503.9, "quote_volume": 105.89129, "trades": 8, "taker_buy_volume": 109.5, "taker_buy_quote": 23.02785}, {"ts": 1771512480000, "open": 0.21, "high": 0.2104, "low": 0.2097, "close": 0.2104, "volume": 523.3, "quote_volume": 109.9257, "trades": 12, "taker_buy_volume": 332.3, "taker_buy_quote": 69.84437}, {"ts": 1771512540000, "open": 0.2103, "high": 0.2103, "low": 0.2098, "close": 0.2099, "volume": 1142.9, "quote_volume": 239.85932, "trades": 10, "taker_buy_volume": 830.2, "taker_buy_quote": 174.18073}, {"ts": 1771512600000, "open": 0.21, "high": 0.2105, "low": 0.21, "close": 0.2101, "volume": 3658.7, "quote_volume": 769.39601, "trades": 14, "taker_buy_volume": 286.2, "taker_buy_quote": 60.17356}, {"ts": 1771512660000, "open": 0.2102, "high": 0.2109, "low": 0.2102, "close": 0.2109, "volume": 2075.7, "quote_volume": 437.64746, "trades": 9, "taker_buy_volume": 2075.7, "taker_buy_quote": 437.64746}, {"ts": 1771512720000, "open": 0.2109, "high": 0.2111, "low": 0.2108, "close": 0.2111, "volume": 7305.3, "quote_volume": 1540.36162, "trades": 8, "taker_buy_volume": 3850.1, "taker_buy_quote": 812.00546}, {"ts": 1771512780000, "open": 0.2112, "high": 0.2115, "low": 0.2112, "close": 0.2115, "volume": 1024.7, "quote_volume": 216.6121, "trades": 7, "taker_buy_volume": 1024.7, "taker_buy_quote": 216.6121}, {"ts": 1771512840000, "open": 0.2116, "high": 0.2116, "low": 0.2111, "close": 0.2111, "volume": 284.4, "quote_volume": 60.10794, "trades": 6, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02984}, {"ts": 1771512900000, "open": 0.2112, "high": 0.2118, "low": 0.2112, "close": 0.2118, "volume": 3685.5, "quote_volume": 779.14781, "trades": 10, "taker_buy_volume": 3685.5, "taker_buy_quote": 779.14781}, {"ts": 1771512960000, "open": 0.2119, "high": 0.2119, "low": 0.2116, "close": 0.2116, "volume": 226.4, "quote_volume": 47.93973, "trades": 6, "taker_buy_volume": 47.3, "taker_buy_quote": 10.02287}, {"ts": 1771513020000, "open": 0.2116, "high": 0.2116, "low": 0.2112, "close": 0.2112, "volume": 882.5, "quote_volume": 186.46824, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513080000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 8629.2, "quote_volume": 1821.04011, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513140000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47.5, "quote_volume": 10.0225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513200000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 830.0, "quote_volume": 175.13475, "trades": 2, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1771513260000, "open": 0.2112, "high": 0.2122, "low": 0.2112, "close": 0.2119, "volume": 2515.6, "quote_volume": 533.43856, "trades": 20, "taker_buy_volume": 1336.2, "taker_buy_quote": 283.27779}, {"ts": 1771513320000, "open": 0.2118, "high": 0.2118, "low": 0.2113, "close": 0.2118, "volume": 5279.6, "quote_volume": 1116.19736, "trades": 12, "taker_buy_volume": 142.0, "taker_buy_quote": 30.06139}, {"ts": 1771513380000, "open": 0.2117, "high": 0.2125, "low": 0.2117, "close": 0.2124, "volume": 8937.1, "quote_volume": 1897.18836, "trades": 25, "taker_buy_volume": 6446.8, "taker_buy_quote": 1368.92726}, {"ts": 1771513440000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 271.8, "quote_volume": 57.68068, "trades": 6, "taker_buy_volume": 94.4, "taker_buy_quote": 20.0364}, {"ts": 1771513500000, "open": 0.2124, "high": 0.2124, "low": 0.212, "close": 0.212, "volume": 299.7, "quote_volume": 63.60271, "trades": 7, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02528}, {"ts": 1771513560000, "open": 0.2119, "high": 0.2119, "low": 0.2115, "close": 0.2115, "volume": 236.5, "quote_volume": 50.06701, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513620000, "open": 0.2114, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 1602.3, "quote_volume": 338.53654, "trades": 9, "taker_buy_volume": 720.1, "taker_buy_quote": 152.08512}, {"ts": 1771513680000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 771.8, "quote_volume": 162.92698, "trades": 2, "taker_buy_volume": 724.4, "taker_buy_quote": 152.92084}, {"ts": 1771513740000, "open": 0.2112, "high": 0.2113, "low": 0.211, "close": 0.211, "volume": 734.6, "quote_volume": 155.18303, "trades": 9, "taker_buy_volume": 639.7, "taker_buy_quote": 135.15439}, {"ts": 1771513800000, "open": 0.2111, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 142.3, "quote_volume": 30.05375, "trades": 5, "taker_buy_volume": 142.3, "taker_buy_quote": 30.05375}, {"ts": 1771513860000, "open": 0.2111, "high": 0.2111, "low": 0.2105, "close": 0.2105, "volume": 4965.7, "quote_volume": 1046.97673, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513920000, "open": 0.2104, "high": 0.2104, "low": 0.2096, "close": 0.2098, "volume": 2108.2, "quote_volume": 442.33385, "trades": 18, "taker_buy_volume": 302.9, "taker_buy_quote": 63.6059}, {"ts": 1771513980000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 3191.4, "quote_volume": 669.23658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514040000, "open": 0.2096, "high": 0.2097, "low": 0.2095, "close": 0.2097, "volume": 925.9, "quote_volume": 194.14211, "trades": 5, "taker_buy_volume": 830.3, "taker_buy_quote": 174.10913}, {"ts": 1771514100000, "open": 0.2098, "high": 0.2102, "low": 0.2098, "close": 0.2102, "volume": 3830.2, "quote_volume": 804.83079, "trades": 22, "taker_buy_volume": 3610.9, "taker_buy_quote": 758.75586}, {"ts": 1771514160000, "open": 0.2101, "high": 0.2106, "low": 0.21, "close": 0.2105, "volume": 18500.2, "quote_volume": 3890.06264, "trades": 40, "taker_buy_volume": 11696.4, "taker_buy_quote": 2460.50338}, {"ts": 1771514220000, "open": 0.2106, "high": 0.2108, "low": 0.2106, "close": 0.2108, "volume": 1199.1, "quote_volume": 252.65367, "trades": 10, "taker_buy_volume": 175.8, "taker_buy_quote": 37.04436}, {"ts": 1771514280000, "open": 0.2108, "high": 0.2108, "low": 0.2102, "close": 0.2102, "volume": 11146.4, "quote_volume": 2345.25553, "trades": 18, "taker_buy_volume": 47.6, "taker_buy_quote": 10.01504}, {"ts": 1771514340000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2102, "volume": 3143.3, "quote_volume": 660.71689, "trades": 4, "taker_buy_volume": 3095.6, "taker_buy_quote": 650.69512}, {"ts": 1771514400000, "open": 0.21, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 356.2, "quote_volume": 74.82808, "trades": 4, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1771514460000, "open": 0.2099, "high": 0.2099, "low": 0.2092, "close": 0.2092, "volume": 3655.8, "quote_volume": 765.75778, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514520000, "open": 0.2094, "high": 0.2095, "low": 0.209, "close": 0.209, "volume": 2552.4, "quote_volume": 533.82254, "trades": 8, "taker_buy_volume": 337.8, "taker_buy_quote": 70.7401}, {"ts": 1771514580000, "open": 0.209, "high": 0.2091, "low": 0.209, "close": 0.2091, "volume": 94.9, "quote_volume": 19.83889, "trades": 2, "taker_buy_volume": 47.9, "taker_buy_quote": 10.01589}, {"ts": 1771514640000, "open": 0.2092, "high": 0.2099, "low": 0.2092, "close": 0.2099, "volume": 1165.2, "quote_volume": 244.12842, "trades": 11, "taker_buy_volume": 382.7, "taker_buy_quote": 80.19467}, {"ts": 1771514700000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 830.2, "quote_volume": 174.342, "trades": 3, "taker_buy_volume": 47.7, "taker_buy_quote": 10.017}, {"ts": 1771514760000, "open": 0.2098, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 95.4, "quote_volume": 20.01969, "trades": 2, "taker_buy_volume": 47.7, "taker_buy_quote": 10.01223}, {"ts": 1771514820000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 111.7, "quote_volume": 23.457, "trades": 2, "taker_buy_volume": 111.7, "taker_buy_quote": 23.457}, {"ts": 1771514880000, "open": 0.2098, "high": 0.2098, "low": 0.2095, "close": 0.2095, "volume": 191.0, "quote_volume": 40.04313, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514940000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515000000, "open": 0.2094, "high": 0.2094, "low": 0.2091, "close": 0.2094, "volume": 4281.9, "quote_volume": 896.37033, "trades": 19, "taker_buy_volume": 239.3, "taker_buy_quote": 50.09505}, {"ts": 1771515060000, "open": 0.2095, "high": 0.2095, "low": 0.2092, "close": 0.2092, "volume": 567.9, "quote_volume": 118.82384, "trades": 4, "taker_buy_volume": 47.9, "taker_buy_quote": 10.03505}, {"ts": 1771515120000, "open": 0.2092, "high": 0.2095, "low": 0.2092, "close": 0.2095, "volume": 1865.6, "quote_volume": 390.46953, "trades": 7, "taker_buy_volume": 873.3, "taker_buy_quote": 182.88037}, {"ts": 1771515180000, "open": 0.2096, "high": 0.2099, "low": 0.2096, "close": 0.2099, "volume": 1492.8, "quote_volume": 312.97145, "trades": 6, "taker_buy_volume": 1492.8, "taker_buy_quote": 312.97145}, {"ts": 1771515240000, "open": 0.21, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 469.6, "quote_volume": 98.65819, "trades": 3, "taker_buy_volume": 469.6, "taker_buy_quote": 98.65819}, {"ts": 1771515300000, "open": 0.2101, "high": 0.2105, "low": 0.2101, "close": 0.2104, "volume": 15633.5, "quote_volume": 3288.3013, "trades": 17, "taker_buy_volume": 13999.7, "taker_buy_quote": 2944.78241}, {"ts": 1771515360000, "open": 0.2105, "high": 0.2109, "low": 0.2105, "close": 0.2107, "volume": 1152.8, "quote_volume": 242.91026, "trades": 10, "taker_buy_volume": 985.1, "taker_buy_quote": 207.56385}, {"ts": 1771515420000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 444.0, "quote_volume": 93.5508, "trades": 7, "taker_buy_volume": 444.0, "taker_buy_quote": 93.5508}, {"ts": 1771515480000, "open": 0.2109, "high": 0.2116, "low": 0.2109, "close": 0.2116, "volume": 1397.3, "quote_volume": 294.85356, "trades": 11, "taker_buy_volume": 1296.5, "taker_buy_quote": 273.5646}, {"ts": 1771515540000, "open": 0.2117, "high": 0.212, "low": 0.2117, "close": 0.2117, "volume": 1169.9, "quote_volume": 247.72486, "trades": 13, "taker_buy_volume": 682.2, "taker_buy_quote": 144.45012}, {"ts": 1771515600000, "open": 0.2118, "high": 0.2118, "low": 0.2116, "close": 0.2117, "volume": 4300.5, "quote_volume": 910.50159, "trades": 5, "taker_buy_volume": 2162.3, "taker_buy_quote": 457.84938}, {"ts": 1771515660000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515720000, "open": 0.2117, "high": 0.2121, "low": 0.2116, "close": 0.212, "volume": 5935.9, "quote_volume": 1257.50031, "trades": 21, "taker_buy_volume": 781.7, "taker_buy_quote": 165.54635}, {"ts": 1771515780000, "open": 0.2121, "high": 0.2122, "low": 0.2118, "close": 0.212, "volume": 3235.8, "quote_volume": 686.27536, "trades": 13, "taker_buy_volume": 189.0, "taker_buy_quote": 40.07743}, {"ts": 1771515840000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 47.2, "quote_volume": 10.01112, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01112}, {"ts": 1771515900000, "open": 0.2118, "high": 0.2118, "low": 0.2115, "close": 0.2115, "volume": 189.3, "quote_volume": 40.06533, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515960000, "open": 0.2116, "high": 0.2121, "low": 0.2116, "close": 0.2121, "volume": 283.9, "quote_volume": 60.14419, "trades": 7, "taker_buy_volume": 283.9, "taker_buy_quote": 60.14419}, {"ts": 1771516020000, "open": 0.2121, "high": 0.2121, "low": 0.2117, "close": 0.2117, "volume": 3744.4, "quote_volume": 793.59449, "trades": 14, "taker_buy_volume": 2516.4, "taker_buy_quote": 533.49466}, {"ts": 1771516080000, "open": 0.2116, "high": 0.2116, "low": 0.2113, "close": 0.2113, "volume": 2132.1, "quote_volume": 450.92966, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516140000, "open": 0.2112, "high": 0.2114, "low": 0.2109, "close": 0.2109, "volume": 9153.3, "quote_volume": 1934.29527, "trades": 24, "taker_buy_volume": 142.2, "taker_buy_quote": 30.04686}, {"ts": 1771516200000, "open": 0.2109, "high": 0.2109, "low": 0.2102, "close": 0.2102, "volume": 19339.5, "quote_volume": 4073.3075, "trades": 23, "taker_buy_volume": 6757.6, "taker_buy_quote": 1424.68722}, {"ts": 1771516260000, "open": 0.2102, "high": 0.2109, "low": 0.2102, "close": 0.2109, "volume": 5809.1, "quote_volume": 1221.67526, "trades": 10, "taker_buy_volume": 5026.6, "taker_buy_quote": 1057.19376}, {"ts": 1771516320000, "open": 0.211, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 95.0, "quote_volume": 20.0355, "trades": 2, "taker_buy_volume": 47.5, "taker_buy_quote": 10.0225}, {"ts": 1771516380000, "open": 0.2108, "high": 0.2109, "low": 0.2107, "close": 0.2107, "volume": 2938.1, "quote_volume": 619.51522, "trades": 4, "taker_buy_volume": 2890.6, "taker_buy_quote": 609.50697}, {"ts": 1771516440000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516500000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516560000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 2371.3, "quote_volume": 499.63291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516620000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 142.8, "quote_volume": 30.0594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516680000, "open": 0.2106, "high": 0.2107, "low": 0.2106, "close": 0.2107, "volume": 127.5, "quote_volume": 26.85626, "trades": 3, "taker_buy_volume": 127.5, "taker_buy_quote": 26.85626}, {"ts": 1771516740000, "open": 0.2107, "high": 0.211, "low": 0.2107, "close": 0.211, "volume": 1674.1, "quote_volume": 353.10538, "trades": 19, "taker_buy_volume": 1595.9, "taker_buy_quote": 336.62864}, {"ts": 1771516800000, "open": 0.2108, "high": 0.2108, "low": 0.2103, "close": 0.2103, "volume": 9399.9, "quote_volume": 1978.29021, "trades": 14, "taker_buy_volume": 4861.8, "taker_buy_quote": 1022.92272}, {"ts": 1771516860000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 100.9, "quote_volume": 21.21451, "trades": 3, "taker_buy_volume": 53.3, "taker_buy_quote": 11.20899}, {"ts": 1771516920000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 183.8, "quote_volume": 38.61638, "trades": 3, "taker_buy_volume": 136.1, "taker_buy_quote": 28.59461}, {"ts": 1771516980000, "open": 0.21, "high": 0.21, "low": 0.2094, "close": 0.2094, "volume": 5050.4, "quote_volume": 1058.68641, "trades": 17, "taker_buy_volume": 1270.1, "taker_buy_quote": 266.19561}, {"ts": 1771517040000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517100000, "open": 0.2093, "high": 0.2096, "low": 0.2093, "close": 0.2093, "volume": 959.4, "quote_volume": 201.04719, "trades": 7, "taker_buy_volume": 863.8, "taker_buy_quote": 181.03811}, {"ts": 1771517160000, "open": 0.2092, "high": 0.2092, "low": 0.2087, "close": 0.2087, "volume": 1480.6, "quote_volume": 309.25543, "trades": 19, "taker_buy_volume": 1193.1, "taker_buy_quote": 249.18237}, {"ts": 1771517220000, "open": 0.2086, "high": 0.2086, "low": 0.2083, "close": 0.2085, "volume": 2834.4, "quote_volume": 590.62744, "trades": 16, "taker_buy_volume": 1828.5, "taker_buy_quote": 380.99139}, {"ts": 1771517280000, "open": 0.2086, "high": 0.209, "low": 0.2086, "close": 0.209, "volume": 17345.7, "quote_volume": 3622.99659, "trades": 30, "taker_buy_volume": 17345.7, "taker_buy_quote": 3622.99659}, {"ts": 1771517340000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517400000, "open": 0.2091, "high": 0.2092, "low": 0.209, "close": 0.209, "volume": 191.6, "quote_volume": 40.06356, "trades": 5, "taker_buy_volume": 95.8, "taker_buy_quote": 20.03657}, {"ts": 1771517460000, "open": 0.2089, "high": 0.2089, "low": 0.2083, "close": 0.2084, "volume": 8351.1, "quote_volume": 1742.1689, "trades": 31, "taker_buy_volume": 2269.8, "taker_buy_quote": 473.9926}, {"ts": 1771517520000, "open": 0.2085, "high": 0.2094, "low": 0.2085, "close": 0.2092, "volume": 14712.9, "quote_volume": 3075.39544, "trades": 22, "taker_buy_volume": 13188.2, "taker_buy_quote": 2756.4282}, {"ts": 1771517580000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517640000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 47.9, "quote_volume": 10.01589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517700000, "open": 0.2092, "high": 0.2094, "low": 0.2092, "close": 0.2094, "volume": 115.7, "quote_volume": 24.21321, "trades": 3, "taker_buy_volume": 115.7, "taker_buy_quote": 24.21321}, {"ts": 1771517760000, "open": 0.2094, "high": 0.2103, "low": 0.2094, "close": 0.2099, "volume": 5739.1, "quote_volume": 1204.67748, "trades": 25, "taker_buy_volume": 4979.1, "taker_buy_quote": 1045.44762}, {"ts": 1771517820000, "open": 0.2101, "high": 0.2104, "low": 0.2101, "close": 0.2104, "volume": 236.9, "quote_volume": 49.81514, "trades": 8, "taker_buy_volume": 236.9, "taker_buy_quote": 49.81514}, {"ts": 1771517880000, "open": 0.2105, "high": 0.2114, "low": 0.2105, "close": 0.2114, "volume": 4962.3, "quote_volume": 1046.91261, "trades": 18, "taker_buy_volume": 4962.3, "taker_buy_quote": 1046.91261}, {"ts": 1771517940000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 5421.1, "quote_volume": 1144.93385, "trades": 27, "taker_buy_volume": 79.0, "taker_buy_quote": 16.6927}, {"ts": 1771518000000, "open": 0.211, "high": 0.211, "low": 0.2105, "close": 0.2105, "volume": 939.4, "quote_volume": 197.8524, "trades": 11, "taker_buy_volume": 280.1, "taker_buy_quote": 58.96105}, {"ts": 1771518060000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2104, "volume": 1003.9, "quote_volume": 211.2158, "trades": 4, "taker_buy_volume": 47.6, "taker_buy_quote": 10.01504}, {"ts": 1771518120000, "open": 0.2105, "high": 0.2107, "low": 0.2105, "close": 0.2107, "volume": 142.7, "quote_volume": 30.05261, "trades": 4, "taker_buy_volume": 142.7, "taker_buy_quote": 30.05261}, {"ts": 1771518180000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 142.8, "quote_volume": 30.0594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518240000, "open": 0.2103, "high": 0.2103, "low": 0.2099, "close": 0.21, "volume": 7527.2, "quote_volume": 1580.96967, "trades": 12, "taker_buy_volume": 213.5, "taker_buy_quote": 44.835}, {"ts": 1771518300000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 782.5, "quote_volume": 164.1685, "trades": 2, "taker_buy_volume": 734.7, "taker_buy_quote": 154.14006}, {"ts": 1771518360000, "open": 0.2097, "high": 0.2097, "low": 0.2094, "close": 0.2096, "volume": 2743.2, "quote_volume": 574.80866, "trades": 12, "taker_buy_volume": 830.3, "taker_buy_quote": 174.03088}, {"ts": 1771518420000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 95.8, "quote_volume": 20.04615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518480000, "open": 0.2091, "high": 0.2091, "low": 0.209, "close": 0.209, "volume": 95.8, "quote_volume": 20.02699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518540000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2092, "volume": 95.8, "quote_volume": 20.03657, "trades": 2, "taker_buy_volume": 95.8, "taker_buy_quote": 20.03657}, {"ts": 1771518600000, "open": 0.2092, "high": 0.2096, "low": 0.2092, "close": 0.2096, "volume": 1018.1, "quote_volume": 213.03438, "trades": 12, "taker_buy_volume": 286.8, "taker_buy_quote": 60.04642}, {"ts": 1771518660000, "open": 0.2095, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 95.6, "quote_volume": 20.03298, "trades": 3, "taker_buy_volume": 47.8, "taker_buy_quote": 10.01888}, {"ts": 1771518720000, "open": 0.2096, "high": 0.2105, "low": 0.2096, "close": 0.2105, "volume": 6931.3, "quote_volume": 1455.25198, "trades": 24, "taker_buy_volume": 5984.3, "taker_buy_quote": 1256.73439}, {"ts": 1771518780000, "open": 0.2104, "high": 0.2104, "low": 0.2102, "close": 0.2102, "volume": 815.9, "quote_volume": 171.65108, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518840000, "open": 0.2104, "high": 0.2106, "low": 0.2104, "close": 0.2106, "volume": 142.8, "quote_volume": 30.0594, "trades": 4, "taker_buy_volume": 142.8, "taker_buy_quote": 30.0594}, {"ts": 1771518900000, "open": 0.2105, "high": 0.2106, "low": 0.2104, "close": 0.2106, "volume": 1167.5, "quote_volume": 245.65628, "trades": 6, "taker_buy_volume": 830.1, "taker_buy_quote": 174.66256}, {"ts": 1771518960000, "open": 0.2105, "high": 0.2105, "low": 0.2098, "close": 0.2098, "volume": 4710.7, "quote_volume": 990.16976, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519020000, "open": 0.2099, "high": 0.2103, "low": 0.2099, "close": 0.2103, "volume": 238.3, "quote_volume": 50.0668, "trades": 5, "taker_buy_volume": 238.3, "taker_buy_quote": 50.0668}, {"ts": 1771519080000, "open": 0.2104, "high": 0.2105, "low": 0.2103, "close": 0.2104, "volume": 1439.0, "quote_volume": 302.7656, "trades": 10, "taker_buy_volume": 1391.4, "taker_buy_quote": 292.75532}, {"ts": 1771519140000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 95.2, "quote_volume": 20.04436, "trades": 2, "taker_buy_volume": 95.2, "taker_buy_quote": 20.04436}, {"ts": 1771519200000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519260000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 222.6, "quote_volume": 46.85254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519320000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519380000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 95.2, "quote_volume": 20.0158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519440000, "open": 0.2104, "high": 0.2105, "low": 0.2102, "close": 0.2102, "volume": 432.6, "quote_volume": 90.9853, "trades": 6, "taker_buy_volume": 95.2, "taker_buy_quote": 20.03484}, {"ts": 1771519500000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 95.4, "quote_volume": 20.03877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519560000, "open": 0.2099, "high": 0.2099, "low": 0.2097, "close": 0.2097, "volume": 1340.0, "quote_volume": 281.02546, "trades": 10, "taker_buy_volume": 956.7, "taker_buy_quote": 200.61999}, {"ts": 1771519620000, "open": 0.2097, "high": 0.2101, "low": 0.2095, "close": 0.2101, "volume": 9090.2, "quote_volume": 1907.2081, "trades": 27, "taker_buy_volume": 4724.8, "taker_buy_quote": 991.53359}, {"ts": 1771519680000, "open": 0.2102, "high": 0.2102, "low": 0.2096, "close": 0.2096, "volume": 334.0, "quote_volume": 70.10657, "trades": 8, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02654}, {"ts": 1771519740000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 1554.4, "quote_volume": 325.6468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519800000, "open": 0.2096, "high": 0.2097, "low": 0.2096, "close": 0.2097, "volume": 95.6, "quote_volume": 20.04254, "trades": 2, "taker_buy_volume": 95.6, "taker_buy_quote": 20.04254}, {"ts": 1771519860000, "open": 0.2096, "high": 0.2096, "low": 0.2092, "close": 0.2092, "volume": 481.4, "quote_volume": 100.82935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519920000, "open": 0.2091, "high": 0.2091, "low": 0.209, "close": 0.209, "volume": 95.8, "quote_volume": 20.02699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519980000, "open": 0.2091, "high": 0.2096, "low": 0.2091, "close": 0.2096, "volume": 1316.4, "quote_volume": 275.33104, "trades": 7, "taker_buy_volume": 1316.4, "taker_buy_quote": 275.33104}, {"ts": 1771520040000, "open": 0.2097, "high": 0.2101, "low": 0.2097, "close": 0.2101, "volume": 1188.6, "quote_volume": 249.39212, "trades": 9, "taker_buy_volume": 1188.6, "taker_buy_quote": 249.39212}, {"ts": 1771520100000, "open": 0.21, "high": 0.21, "low": 0.2096, "close": 0.2096, "volume": 2405.8, "quote_volume": 504.95351, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520160000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 878.1, "quote_volume": 183.95717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520220000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 47.9, "quote_volume": 10.02547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520280000, "open": 0.2094, "high": 0.2096, "low": 0.2094, "close": 0.2095, "volume": 959.8, "quote_volume": 201.08146, "trades": 7, "taker_buy_volume": 912.0, "taker_buy_quote": 191.06736}, {"ts": 1771520340000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520400000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520460000, "open": 0.2097, "high": 0.2097, "low": 0.2095, "close": 0.2095, "volume": 1992.7, "quote_volume": 417.71269, "trades": 6, "taker_buy_volume": 1944.9, "taker_buy_quote": 407.69859}, {"ts": 1771520520000, "open": 0.2095, "high": 0.2096, "low": 0.2094, "close": 0.2096, "volume": 2952.1, "quote_volume": 618.46495, "trades": 6, "taker_buy_volume": 47.8, "taker_buy_quote": 10.01888}, {"ts": 1771520580000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520640000, "open": 0.2097, "high": 0.2099, "low": 0.2096, "close": 0.2099, "volume": 268.7, "quote_volume": 56.35593, "trades": 8, "taker_buy_volume": 220.9, "taker_buy_quote": 46.33705}, {"ts": 1771520700000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 47.8, "quote_volume": 10.02844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520760000, "open": 0.2099, "high": 0.2101, "low": 0.2099, "close": 0.2099, "volume": 397.7, "quote_volume": 83.49631, "trades": 10, "taker_buy_volume": 143.1, "taker_buy_quote": 30.051}, {"ts": 1771520820000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 47.7, "quote_volume": 10.02177, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1771520880000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 238.5, "quote_volume": 50.05161, "trades": 5, "taker_buy_volume": 95.4, "taker_buy_quote": 20.02446}, {"ts": 1771520940000, "open": 0.2098, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 95.5, "quote_volume": 20.03112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521000000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 782.5, "quote_volume": 164.24675, "trades": 2, "taker_buy_volume": 47.7, "taker_buy_quote": 10.01223}, {"ts": 1771521060000, "open": 0.21, "high": 0.2103, "low": 0.21, "close": 0.2102, "volume": 5315.1, "quote_volume": 1117.41648, "trades": 35, "taker_buy_volume": 3240.5, "taker_buy_quote": 681.33556}, {"ts": 1771521120000, "open": 0.2101, "high": 0.2109, "low": 0.2101, "close": 0.2109, "volume": 10903.8, "quote_volume": 2295.84958, "trades": 40, "taker_buy_volume": 6067.4, "taker_buy_quote": 1276.64059}, {"ts": 1771521180000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 8328.9, "quote_volume": 1757.06935, "trades": 20, "taker_buy_volume": 5043.4, "taker_buy_quote": 1064.07915}, {"ts": 1771521240000, "open": 0.2111, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 261.0, "quote_volume": 55.12557, "trades": 6, "taker_buy_volume": 142.5, "taker_buy_quote": 30.096}, {"ts": 1771521300000, "open": 0.211, "high": 0.211, "low": 0.2107, "close": 0.2107, "volume": 190.0, "quote_volume": 40.0615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521360000, "open": 0.2108, "high": 0.2116, "low": 0.2108, "close": 0.211, "volume": 19779.8, "quote_volume": 4175.03053, "trades": 43, "taker_buy_volume": 13443.3, "taker_buy_quote": 2837.74625}, {"ts": 1771521420000, "open": 0.2111, "high": 0.212, "low": 0.2111, "close": 0.2119, "volume": 5259.7, "quote_volume": 1113.91457, "trades": 28, "taker_buy_volume": 3736.9, "taker_buy_quote": 791.42117}, {"ts": 1771521480000, "open": 0.212, "high": 0.2128, "low": 0.212, "close": 0.2128, "volume": 12874.5, "quote_volume": 2736.00624, "trades": 30, "taker_buy_volume": 12585.2, "taker_buy_quote": 2674.50577}, {"ts": 1771521540000, "open": 0.2129, "high": 0.213, "low": 0.2128, "close": 0.213, "volume": 1017.0, "quote_volume": 216.51928, "trades": 5, "taker_buy_volume": 969.9, "taker_buy_quote": 206.4964}, {"ts": 1771521600000, "open": 0.2129, "high": 0.2131, "low": 0.2129, "close": 0.2131, "volume": 4207.9, "quote_volume": 896.22053, "trades": 8, "taker_buy_volume": 3127.6, "taker_buy_quote": 666.03663}, {"ts": 1771521660000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 7551.3, "quote_volume": 1609.92978, "trades": 33, "taker_buy_volume": 120.7, "taker_buy_quote": 25.73056}, {"ts": 1771521720000, "open": 0.2133, "high": 0.2135, "low": 0.2132, "close": 0.2133, "volume": 2934.7, "quote_volume": 625.97191, "trades": 17, "taker_buy_volume": 173.7, "taker_buy_quote": 37.06428}, {"ts": 1771521780000, "open": 0.2133, "high": 0.2135, "low": 0.2132, "close": 0.2132, "volume": 2140.3, "quote_volume": 456.72142, "trades": 15, "taker_buy_volume": 968.2, "taker_buy_quote": 206.53113}, {"ts": 1771521840000, "open": 0.2131, "high": 0.2131, "low": 0.2128, "close": 0.2128, "volume": 371.9, "quote_volume": 79.22366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521900000, "open": 0.2127, "high": 0.2127, "low": 0.2121, "close": 0.2122, "volume": 13093.9, "quote_volume": 2779.34185, "trades": 24, "taker_buy_volume": 450.5, "taker_buy_quote": 95.63636}, {"ts": 1771521960000, "open": 0.212, "high": 0.2121, "low": 0.2118, "close": 0.2121, "volume": 8608.8, "quote_volume": 1824.74855, "trades": 16, "taker_buy_volume": 8466.9, "taker_buy_quote": 1794.67994}, {"ts": 1771522020000, "open": 0.212, "high": 0.212, "low": 0.2117, "close": 0.2117, "volume": 10129.5, "quote_volume": 2145.94496, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522080000, "open": 0.2116, "high": 0.2116, "low": 0.2111, "close": 0.2111, "volume": 1808.5, "quote_volume": 381.84545, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522140000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522200000, "open": 0.2112, "high": 0.2113, "low": 0.2108, "close": 0.2108, "volume": 7088.0, "quote_volume": 1496.63287, "trades": 14, "taker_buy_volume": 3624.2, "taker_buy_quote": 765.59544}, {"ts": 1771522260000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522320000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2106, "volume": 95.1, "quote_volume": 20.03281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522380000, "open": 0.2107, "high": 0.2111, "low": 0.2107, "close": 0.2108, "volume": 4637.0, "quote_volume": 977.90466, "trades": 11, "taker_buy_volume": 4494.5, "taker_buy_quote": 947.85141}, {"ts": 1771522440000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 47.5, "quote_volume": 10.00825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522500000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 47.5, "quote_volume": 10.01775, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1771522560000, "open": 0.211, "high": 0.211, "low": 0.2106, "close": 0.2106, "volume": 10031.7, "quote_volume": 2113.69343, "trades": 7, "taker_buy_volume": 47.5, "taker_buy_quote": 10.0225}, {"ts": 1771522620000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 284.9, "quote_volume": 59.97166, "trades": 6, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02456}, {"ts": 1771522680000, "open": 0.2103, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 1021.0, "quote_volume": 214.61897, "trades": 7, "taker_buy_volume": 877.9, "taker_buy_quote": 184.53935}, {"ts": 1771522740000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2102, "volume": 95.4, "quote_volume": 20.04831, "trades": 3, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02654}, {"ts": 1771522800000, "open": 0.2103, "high": 0.2106, "low": 0.2103, "close": 0.2105, "volume": 238.1, "quote_volume": 50.11051, "trades": 8, "taker_buy_volume": 190.5, "taker_buy_quote": 40.09071}, {"ts": 1771522860000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 4178.1, "quote_volume": 879.90786, "trades": 2, "taker_buy_volume": 4178.1, "taker_buy_quote": 879.90786}, {"ts": 1771522920000, "open": 0.2107, "high": 0.2111, "low": 0.2107, "close": 0.2111, "volume": 237.9, "quote_volume": 50.17309, "trades": 8, "taker_buy_volume": 237.9, "taker_buy_quote": 50.17309}, {"ts": 1771522980000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 2592.2, "quote_volume": 547.39439, "trades": 5, "taker_buy_volume": 2592.2, "taker_buy_quote": 547.39439}, {"ts": 1771523040000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 3832.2, "quote_volume": 809.23307, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523100000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 47.4, "quote_volume": 10.01562, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 10.01562}, {"ts": 1771523160000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 764.8, "quote_volume": 161.60698, "trades": 3, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1771523220000, "open": 0.2115, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 142.1, "quote_volume": 30.05888, "trades": 3, "taker_buy_volume": 94.7, "taker_buy_quote": 20.03378}, {"ts": 1771523280000, "open": 0.2114, "high": 0.2114, "low": 0.211, "close": 0.211, "volume": 6221.4, "quote_volume": 1314.05314, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523340000, "open": 0.2109, "high": 0.2109, "low": 0.2104, "close": 0.2104, "volume": 285.3, "quote_volume": 60.0984, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523400000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 142.8, "quote_volume": 30.0594, "trades": 3, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02456}, {"ts": 1771523460000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 95.2, "quote_volume": 20.0158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523520000, "open": 0.2103, "high": 0.2103, "low": 0.21, "close": 0.21, "volume": 5784.7, "quote_volume": 1215.97568, "trades": 7, "taker_buy_volume": 3098.7, "taker_buy_quote": 651.65661}, {"ts": 1771523580000, "open": 0.2099, "high": 0.21, "low": 0.2098, "close": 0.21, "volume": 190.8, "quote_volume": 40.04892, "trades": 4, "taker_buy_volume": 95.4, "taker_buy_quote": 20.02923}, {"ts": 1771523640000, "open": 0.2098, "high": 0.2099, "low": 0.2097, "close": 0.2099, "volume": 143.2, "quote_volume": 30.04336, "trades": 4, "taker_buy_volume": 47.7, "taker_buy_quote": 10.01223}, {"ts": 1771523700000, "open": 0.21, "high": 0.2104, "low": 0.21, "close": 0.2104, "volume": 238.4, "quote_volume": 50.11166, "trades": 5, "taker_buy_volume": 238.4, "taker_buy_quote": 50.11166}, {"ts": 1771523760000, "open": 0.2105, "high": 0.2107, "low": 0.2105, "close": 0.2107, "volume": 385.0, "quote_volume": 81.05678, "trades": 6, "taker_buy_volume": 385.0, "taker_buy_quote": 81.05678}, {"ts": 1771523820000, "open": 0.2108, "high": 0.211, "low": 0.2108, "close": 0.211, "volume": 1492.5, "quote_volume": 314.72961, "trades": 15, "taker_buy_volume": 1010.7, "taker_buy_quote": 213.06981}, {"ts": 1771523880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1565.0, "quote_volume": 330.215, "trades": 3, "taker_buy_volume": 782.5, "taker_buy_quote": 165.1075}, {"ts": 1771523940000, "open": 0.2111, "high": 0.2116, "low": 0.2111, "close": 0.2115, "volume": 5081.4, "quote_volume": 1074.46352, "trades": 19, "taker_buy_volume": 3511.3, "taker_buy_quote": 742.46361}, {"ts": 1771524000000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 829.9, "quote_volume": 175.43612, "trades": 3, "taker_buy_volume": 735.1, "taker_buy_quote": 155.40014}, {"ts": 1771524060000, "open": 0.2112, "high": 0.2112, "low": 0.2107, "close": 0.2107, "volume": 284.8, "quote_volume": 60.07852, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524120000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 95.2, "quote_volume": 20.04436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524180000, "open": 0.2106, "high": 0.2111, "low": 0.2106, "close": 0.2109, "volume": 12652.5, "quote_volume": 2668.98634, "trades": 20, "taker_buy_volume": 12443.8, "taker_buy_quote": 2625.00087}, {"ts": 1771524240000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 47.5, "quote_volume": 10.02725, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1771524300000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 2311.1, "quote_volume": 487.87321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524360000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2114, "volume": 1078.9, "quote_volume": 227.8779, "trades": 4, "taker_buy_volume": 1078.9, "taker_buy_quote": 227.8779}, {"ts": 1771524420000, "open": 0.2115, "high": 0.212, "low": 0.2115, "close": 0.212, "volume": 841.6, "quote_volume": 178.11832, "trades": 18, "taker_buy_volume": 374.9, "taker_buy_quote": 79.38044}, {"ts": 1771524480000, "open": 0.2118, "high": 0.2118, "low": 0.2115, "close": 0.2116, "volume": 2837.0, "quote_volume": 600.57868, "trades": 6, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02984}, {"ts": 1771524540000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 34.0, "quote_volume": 7.191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524600000, "open": 0.2115, "high": 0.2115, "low": 0.2111, "close": 0.2114, "volume": 4043.3, "quote_volume": 854.57266, "trades": 10, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1771524660000, "open": 0.2115, "high": 0.2119, "low": 0.2115, "close": 0.2119, "volume": 236.7, "quote_volume": 50.10936, "trades": 8, "taker_buy_volume": 236.7, "taker_buy_quote": 50.10936}, {"ts": 1771524720000, "open": 0.212, "high": 0.2121, "low": 0.2118, "close": 0.2118, "volume": 4257.6, "quote_volume": 902.87186, "trades": 12, "taker_buy_volume": 3968.1, "taker_buy_quote": 841.55576}, {"ts": 1771524780000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 47.3, "quote_volume": 10.02287, "trades": 1, "taker_buy_volume": 47.3, "taker_buy_quote": 10.02287}, {"ts": 1771524840000, "open": 0.2119, "high": 0.2122, "low": 0.2119, "close": 0.2122, "volume": 5828.9, "quote_volume": 1236.34114, "trades": 18, "taker_buy_volume": 3659.3, "taker_buy_quote": 775.96633}, {"ts": 1771524900000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 4316.2, "quote_volume": 916.36281, "trades": 12, "taker_buy_volume": 3232.4, "taker_buy_quote": 686.24785}, {"ts": 1771524960000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 677.0, "quote_volume": 143.74479, "trades": 5, "taker_buy_volume": 629.8, "taker_buy_quote": 133.72423}, {"ts": 1771525020000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2121, "volume": 254.5, "quote_volume": 54.00249, "trades": 5, "taker_buy_volume": 91.6, "taker_buy_quote": 19.44668}, {"ts": 1771525080000, "open": 0.212, "high": 0.212, "low": 0.2117, "close": 0.2117, "volume": 1374.0, "quote_volume": 290.90413, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525140000, "open": 0.2119, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 159.6, "quote_volume": 33.83047, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 20.05047}, {"ts": 1771525200000, "open": 0.2118, "high": 0.2118, "low": 0.2115, "close": 0.2118, "volume": 331.2, "quote_volume": 70.10556, "trades": 7, "taker_buy_volume": 141.9, "taker_buy_quote": 30.04023}, {"ts": 1771525260000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 47.3, "quote_volume": 10.00868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525320000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525380000, "open": 0.2115, "high": 0.2116, "low": 0.2115, "close": 0.2116, "volume": 94.8, "quote_volume": 20.05494, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02984}, {"ts": 1771525440000, "open": 0.2117, "high": 0.2123, "low": 0.2117, "close": 0.2123, "volume": 5149.4, "quote_volume": 1091.97021, "trades": 27, "taker_buy_volume": 4907.2, "taker_buy_quote": 1040.55115}, {"ts": 1771525500000, "open": 0.2124, "high": 0.2131, "low": 0.2124, "close": 0.2131, "volume": 376.8, "quote_volume": 80.16413, "trades": 9, "taker_buy_volume": 376.8, "taker_buy_quote": 80.16413}, {"ts": 1771525560000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2132, "volume": 1276.2, "quote_volume": 272.12755, "trades": 12, "taker_buy_volume": 127.0, "taker_buy_quote": 27.0844}, {"ts": 1771525620000, "open": 0.2133, "high": 0.214, "low": 0.2133, "close": 0.214, "volume": 23922.6, "quote_volume": 5114.42418, "trades": 47, "taker_buy_volume": 13935.8, "taker_buy_quote": 2979.3732}, {"ts": 1771525680000, "open": 0.2141, "high": 0.2144, "low": 0.2139, "close": 0.2143, "volume": 15110.0, "quote_volume": 3235.64202, "trades": 36, "taker_buy_volume": 9139.4, "taker_buy_quote": 1956.847}, {"ts": 1771525740000, "open": 0.2143, "high": 0.2143, "low": 0.214, "close": 0.214, "volume": 4299.5, "quote_volume": 920.97393, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525800000, "open": 0.2139, "high": 0.2139, "low": 0.2136, "close": 0.2136, "volume": 655.4, "quote_volume": 140.02152, "trades": 11, "taker_buy_volume": 468.1, "taker_buy_quote": 99.98616}, {"ts": 1771525860000, "open": 0.2136, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 1035.6, "quote_volume": 221.13106, "trades": 5, "taker_buy_volume": 988.7, "taker_buy_quote": 211.11791}, {"ts": 1771525920000, "open": 0.2136, "high": 0.2138, "low": 0.2135, "close": 0.2138, "volume": 300.6, "quote_volume": 64.21755, "trades": 6, "taker_buy_volume": 253.8, "taker_buy_quote": 54.22575}, {"ts": 1771525980000, "open": 0.2139, "high": 0.2139, "low": 0.2131, "close": 0.2131, "volume": 2805.2, "quote_volume": 598.62958, "trades": 17, "taker_buy_volume": 679.1, "taker_buy_quote": 144.75365}, {"ts": 1771526040000, "open": 0.213, "high": 0.213, "low": 0.2127, "close": 0.2127, "volume": 350.1, "quote_volume": 74.51067, "trades": 7, "taker_buy_volume": 161.9, "taker_buy_quote": 34.45232}, {"ts": 1771526100000, "open": 0.2129, "high": 0.2131, "low": 0.2129, "close": 0.213, "volume": 2446.0, "quote_volume": 520.998, "trades": 8, "taker_buy_volume": 1663.5, "taker_buy_quote": 354.25195}, {"ts": 1771526160000, "open": 0.213, "high": 0.213, "low": 0.2125, "close": 0.2126, "volume": 4138.0, "quote_volume": 880.76083, "trades": 18, "taker_buy_volume": 147.2, "taker_buy_quote": 31.29472}, {"ts": 1771526220000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526280000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 87.2, "quote_volume": 18.53, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526340000, "open": 0.2126, "high": 0.2129, "low": 0.2126, "close": 0.2129, "volume": 13391.4, "quote_volume": 2850.53822, "trades": 59, "taker_buy_volume": 9694.4, "taker_buy_quote": 2063.61795}, {"ts": 1771526400000, "open": 0.2129, "high": 0.213, "low": 0.2128, "close": 0.213, "volume": 2266.8, "quote_volume": 482.61919, "trades": 8, "taker_buy_volume": 829.5, "taker_buy_quote": 176.6835}, {"ts": 1771526460000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526520000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 3049.7, "quote_volume": 650.19134, "trades": 4, "taker_buy_volume": 3049.7, "taker_buy_quote": 650.19134}, {"ts": 1771526580000, "open": 0.2133, "high": 0.2136, "low": 0.2133, "close": 0.2136, "volume": 187.9, "quote_volume": 40.10724, "trades": 4, "taker_buy_volume": 187.9, "taker_buy_quote": 40.10724}, {"ts": 1771526640000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 369.0, "quote_volume": 78.7815, "trades": 3, "taker_buy_volume": 79.9, "taker_buy_quote": 17.05865}, {"ts": 1771526700000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 162.0, "quote_volume": 34.55929, "trades": 5, "taker_buy_volume": 68.1, "taker_buy_quote": 14.52573}, {"ts": 1771526760000, "open": 0.2132, "high": 0.2135, "low": 0.2132, "close": 0.2132, "volume": 12594.1, "quote_volume": 2687.67086, "trades": 25, "taker_buy_volume": 3495.8, "taker_buy_quote": 746.00842}, {"ts": 1771526820000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 328.6, "quote_volume": 70.02936, "trades": 3, "taker_buy_volume": 281.6, "taker_buy_quote": 60.01366}, {"ts": 1771526880000, "open": 0.2133, "high": 0.2133, "low": 0.2131, "close": 0.2133, "volume": 1064.5, "quote_volume": 227.04375, "trades": 12, "taker_buy_volume": 923.5, "taker_buy_quote": 196.97785}, {"ts": 1771526940000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 47.0, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1771527000000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 47.0, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527060000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 94.0, "quote_volume": 20.0549, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1771527120000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 47.0, "quote_volume": 10.0204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527180000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 2799.1, "quote_volume": 597.05273, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1771527240000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527300000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527360000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 1185.3, "quote_volume": 252.68814, "trades": 4, "taker_buy_volume": 131.2, "taker_buy_quote": 27.95872}, {"ts": 1771527420000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 1169.4, "quote_volume": 248.96996, "trades": 8, "taker_buy_volume": 1075.4, "taker_buy_quote": 228.95266}, {"ts": 1771527480000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 137.3, "quote_volume": 29.26766, "trades": 6, "taker_buy_volume": 137.3, "taker_buy_quote": 29.26766}, {"ts": 1771527540000, "open": 0.2133, "high": 0.2135, "low": 0.2133, "close": 0.2135, "volume": 1659.0, "quote_volume": 354.10885, "trades": 7, "taker_buy_volume": 1518.0, "taker_buy_quote": 324.00535}, {"ts": 1771527600000, "open": 0.2133, "high": 0.2133, "low": 0.2131, "close": 0.2132, "volume": 7785.9, "quote_volume": 1660.60163, "trades": 22, "taker_buy_volume": 607.2, "taker_buy_quote": 129.39901}, {"ts": 1771527660000, "open": 0.213, "high": 0.213, "low": 0.2127, "close": 0.2129, "volume": 1235.3, "quote_volume": 262.98594, "trades": 8, "taker_buy_volume": 47.1, "taker_buy_quote": 10.02759}, {"ts": 1771527720000, "open": 0.213, "high": 0.2131, "low": 0.2128, "close": 0.2129, "volume": 1753.2, "quote_volume": 373.41747, "trades": 6, "taker_buy_volume": 1659.2, "taker_buy_quote": 353.40489}, {"ts": 1771527780000, "open": 0.213, "high": 0.2133, "low": 0.213, "close": 0.2132, "volume": 447.5, "quote_volume": 95.39095, "trades": 10, "taker_buy_volume": 254.4, "taker_buy_quote": 54.22203}, {"ts": 1771527840000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 140.7, "quote_volume": 30.03945, "trades": 3, "taker_buy_volume": 140.7, "taker_buy_quote": 30.03945}, {"ts": 1771527900000, "open": 0.2135, "high": 0.2137, "low": 0.2134, "close": 0.2137, "volume": 187.6, "quote_volume": 40.06198, "trades": 4, "taker_buy_volume": 93.8, "taker_buy_quote": 20.04037}, {"ts": 1771527960000, "open": 0.2138, "high": 0.2138, "low": 0.2136, "close": 0.2136, "volume": 93.8, "quote_volume": 20.04506, "trades": 2, "taker_buy_volume": 46.9, "taker_buy_quote": 10.02722}, {"ts": 1771528020000, "open": 0.2135, "high": 0.2141, "low": 0.2135, "close": 0.2141, "volume": 3883.4, "quote_volume": 830.79587, "trades": 17, "taker_buy_volume": 2677.7, "taker_buy_quote": 573.00435}, {"ts": 1771528080000, "open": 0.214, "high": 0.214, "low": 0.2137, "close": 0.2137, "volume": 1495.8, "quote_volume": 319.68055, "trades": 7, "taker_buy_volume": 1308.4, "taker_buy_quote": 279.60508}, {"ts": 1771528140000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 140.7, "quote_volume": 30.04883, "trades": 4, "taker_buy_volume": 46.9, "taker_buy_quote": 10.01784}, {"ts": 1771528200000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 923.3, "quote_volume": 197.03691, "trades": 4, "taker_buy_volume": 829.5, "taker_buy_quote": 177.0153}, {"ts": 1771528260000, "open": 0.2133, "high": 0.2133, "low": 0.213, "close": 0.213, "volume": 277.9, "quote_volume": 59.22699, "trades": 10, "taker_buy_volume": 60.9, "taker_buy_quote": 12.97779}, {"ts": 1771528320000, "open": 0.2131, "high": 0.2134, "low": 0.2131, "close": 0.2134, "volume": 1987.6, "quote_volume": 424.11204, "trades": 7, "taker_buy_volume": 1987.6, "taker_buy_quote": 424.11204}, {"ts": 1771528380000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 117.3, "quote_volume": 25.02009, "trades": 2, "taker_buy_volume": 70.3, "taker_buy_quote": 14.99499}, {"ts": 1771528440000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 782.5, "quote_volume": 166.90725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528500000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 47.0, "quote_volume": 10.0204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528560000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.2131, "volume": 5290.5, "quote_volume": 1127.6169, "trades": 7, "taker_buy_volume": 782.5, "taker_buy_quote": 166.75075}, {"ts": 1771528620000, "open": 0.2132, "high": 0.2135, "low": 0.2132, "close": 0.2135, "volume": 235.9, "quote_volume": 50.33165, "trades": 5, "taker_buy_volume": 235.9, "taker_buy_quote": 50.33165}, {"ts": 1771528680000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528740000, "open": 0.2133, "high": 0.2133, "low": 0.2131, "close": 0.2132, "volume": 3290.1, "quote_volume": 701.43567, "trades": 9, "taker_buy_volume": 885.6, "taker_buy_quote": 188.72606}, {"ts": 1771528800000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528860000, "open": 0.2131, "high": 0.2131, "low": 0.2129, "close": 0.2129, "volume": 141.0, "quote_volume": 30.033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528920000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 2049.9, "quote_volume": 436.97583, "trades": 13, "taker_buy_volume": 2049.9, "taker_buy_quote": 436.97583}, {"ts": 1771528980000, "open": 0.2133, "high": 0.2133, "low": 0.2131, "close": 0.2131, "volume": 328.5, "quote_volume": 70.01275, "trades": 3, "taker_buy_volume": 281.5, "taker_buy_quote": 59.99705}, {"ts": 1771529040000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529100000, "open": 0.2131, "high": 0.2131, "low": 0.2129, "close": 0.2129, "volume": 406.0, "quote_volume": 86.4827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529160000, "open": 0.2129, "high": 0.2129, "low": 0.2126, "close": 0.2126, "volume": 250.0, "quote_volume": 53.17821, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529220000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 594.2, "quote_volume": 126.32221, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 106.3}, {"ts": 1771529280000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529340000, "open": 0.2126, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 3451.5, "quote_volume": 733.80861, "trades": 10, "taker_buy_volume": 2576.2, "taker_buy_quote": 547.71983}, {"ts": 1771529400000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2129, "volume": 141.3, "quote_volume": 30.06864, "trades": 3, "taker_buy_volume": 141.3, "taker_buy_quote": 30.06864}, {"ts": 1771529460000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 47.1, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529520000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 782.5, "quote_volume": 166.59425, "trades": 2, "taker_buy_volume": 782.5, "taker_buy_quote": 166.59425}, {"ts": 1771529580000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529640000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 94.2, "quote_volume": 20.03163, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529700000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 339.1, "quote_volume": 72.02955, "trades": 5, "taker_buy_volume": 244.9, "taker_buy_quote": 52.01676}, {"ts": 1771529760000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529820000, "open": 0.2124, "high": 0.2131, "low": 0.2124, "close": 0.213, "volume": 11967.7, "quote_volume": 2547.31701, "trades": 29, "taker_buy_volume": 10252.7, "taker_buy_quote": 2182.16601}, {"ts": 1771529880000, "open": 0.2131, "high": 0.2136, "low": 0.2131, "close": 0.2132, "volume": 14234.6, "quote_volume": 3036.2477, "trades": 22, "taker_buy_volume": 12387.1, "taker_buy_quote": 2642.04858}, {"ts": 1771529940000, "open": 0.2133, "high": 0.2133, "low": 0.2131, "close": 0.2131, "volume": 1649.9, "quote_volume": 351.819, "trades": 4, "taker_buy_volume": 735.3, "taker_buy_quote": 156.83949}, {"ts": 1771530000000, "open": 0.2131, "high": 0.2133, "low": 0.2131, "close": 0.2133, "volume": 3525.8, "quote_volume": 751.82627, "trades": 8, "taker_buy_volume": 2743.3, "taker_buy_quote": 584.91902}, {"ts": 1771530060000, "open": 0.2132, "high": 0.2136, "low": 0.2132, "close": 0.2136, "volume": 5051.5, "quote_volume": 1077.56753, "trades": 18, "taker_buy_volume": 2416.1, "taker_buy_quote": 515.40825}, {"ts": 1771530120000, "open": 0.2136, "high": 0.2136, "low": 0.2132, "close": 0.2132, "volume": 4010.8, "quote_volume": 855.85328, "trades": 12, "taker_buy_volume": 2167.9, "taker_buy_quote": 462.84665}, {"ts": 1771530180000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 47.0, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1771530240000, "open": 0.2135, "high": 0.2139, "low": 0.2135, "close": 0.2139, "volume": 2560.2, "quote_volume": 547.12902, "trades": 12, "taker_buy_volume": 2436.9, "taker_buy_quote": 520.80447}, {"ts": 1771530300000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530360000, "open": 0.2138, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 644.2, "quote_volume": 137.56479, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530420000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 3445.6, "quote_volume": 735.6356, "trades": 19, "taker_buy_volume": 1880.6, "taker_buy_quote": 401.5081}, {"ts": 1771530480000, "open": 0.2135, "high": 0.2135, "low": 0.2132, "close": 0.2133, "volume": 4879.3, "quote_volume": 1041.14159, "trades": 12, "taker_buy_volume": 782.5, "taker_buy_quote": 167.06375}, {"ts": 1771530540000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2134, "volume": 5604.8, "quote_volume": 1196.45327, "trades": 6, "taker_buy_volume": 3143.0, "taker_buy_quote": 671.10515}, {"ts": 1771530600000, "open": 0.2135, "high": 0.2142, "low": 0.2135, "close": 0.2142, "volume": 7132.7, "quote_volume": 1526.00818, "trades": 29, "taker_buy_volume": 6890.5, "taker_buy_quote": 1474.12894}, {"ts": 1771530660000, "open": 0.2143, "high": 0.2156, "low": 0.2142, "close": 0.2152, "volume": 73292.3, "quote_volume": 15768.11417, "trades": 68, "taker_buy_volume": 69463.8, "taker_buy_quote": 14946.2728}, {"ts": 1771530720000, "open": 0.2154, "high": 0.2156, "low": 0.2152, "close": 0.2153, "volume": 14136.5, "quote_volume": 3045.22574, "trades": 25, "taker_buy_volume": 10453.8, "taker_buy_quote": 2252.41658}, {"ts": 1771530780000, "open": 0.2152, "high": 0.2152, "low": 0.2148, "close": 0.2148, "volume": 1732.3, "quote_volume": 372.58993, "trades": 7, "taker_buy_volume": 773.9, "taker_buy_quote": 166.54328}, {"ts": 1771530840000, "open": 0.2149, "high": 0.215, "low": 0.2149, "close": 0.215, "volume": 3666.3, "quote_volume": 788.0897, "trades": 12, "taker_buy_volume": 3420.5, "taker_buy_quote": 735.26728}, {"ts": 1771530900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530960000, "open": 0.2151, "high": 0.2154, "low": 0.2151, "close": 0.2152, "volume": 2581.2, "quote_volume": 555.48821, "trades": 9, "taker_buy_volume": 2488.2, "taker_buy_quote": 535.46996}, {"ts": 1771531020000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 46.6, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531080000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531140000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 46.6, "quote_volume": 10.02832, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.02832}, {"ts": 1771531200000, "open": 0.2151, "high": 0.2151, "low": 0.2147, "close": 0.2147, "volume": 863.5, "quote_volume": 185.56613, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531260000, "open": 0.2149, "high": 0.215, "low": 0.2148, "close": 0.2148, "volume": 186.4, "quote_volume": 40.05736, "trades": 5, "taker_buy_volume": 93.2, "taker_buy_quote": 20.03334}, {"ts": 1771531320000, "open": 0.2148, "high": 0.2152, "low": 0.2148, "close": 0.2152, "volume": 5236.1, "quote_volume": 1125.40837, "trades": 20, "taker_buy_volume": 4500.2, "taker_buy_quote": 967.04269}, {"ts": 1771531380000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 157.2, "quote_volume": 33.80906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531440000, "open": 0.2151, "high": 0.2156, "low": 0.2151, "close": 0.2151, "volume": 19036.7, "quote_volume": 4098.72825, "trades": 71, "taker_buy_volume": 7877.2, "taker_buy_quote": 1695.85601}, {"ts": 1771531500000, "open": 0.215, "high": 0.215, "low": 0.2146, "close": 0.2147, "volume": 4452.0, "quote_volume": 955.55546, "trades": 13, "taker_buy_volume": 46.6, "taker_buy_quote": 10.00502}, {"ts": 1771531560000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 46.6, "quote_volume": 10.00968, "trades": 2, "taker_buy_volume": 46.6, "taker_buy_quote": 10.00968}, {"ts": 1771531620000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 159.0, "quote_volume": 34.1214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531680000, "open": 0.2149, "high": 0.2152, "low": 0.2149, "close": 0.2152, "volume": 2165.4, "quote_volume": 465.57032, "trades": 7, "taker_buy_volume": 2165.4, "taker_buy_quote": 465.57032}, {"ts": 1771531740000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 1046.0, "quote_volume": 224.89466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531860000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 46.6, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531920000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 139.8, "quote_volume": 30.07098, "trades": 5, "taker_buy_volume": 139.8, "taker_buy_quote": 30.07098}, {"ts": 1771531980000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532040000, "open": 0.2152, "high": 0.2152, "low": 0.215, "close": 0.215, "volume": 2872.7, "quote_volume": 617.91775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532100000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532160000, "open": 0.2149, "high": 0.2149, "low": 0.2145, "close": 0.2145, "volume": 233.1, "quote_volume": 50.04655, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532220000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532280000, "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 1604.1, "quote_volume": 344.03022, "trades": 7, "taker_buy_volume": 1557.4, "taker_buy_quote": 334.01774}, {"ts": 1771532340000, "open": 0.2146, "high": 0.215, "low": 0.2146, "close": 0.2149, "volume": 5227.6, "quote_volume": 1122.51008, "trades": 11, "taker_buy_volume": 4465.9, "taker_buy_quote": 958.82075}, {"ts": 1771532400000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532460000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.2151, "volume": 3254.3, "quote_volume": 699.44783, "trades": 22, "taker_buy_volume": 941.0, "taker_buy_quote": 202.31966}, {"ts": 1771532520000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 93.1, "quote_volume": 20.03978, "trades": 2, "taker_buy_volume": 93.1, "taker_buy_quote": 20.03978}, {"ts": 1771532580000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2154, "volume": 1460.6, "quote_volume": 314.69614, "trades": 8, "taker_buy_volume": 111.2, "taker_buy_quote": 23.95713}, {"ts": 1771532640000, "open": 0.2153, "high": 0.2153, "low": 0.215, "close": 0.215, "volume": 16878.5, "quote_volume": 3630.11587, "trades": 19, "taker_buy_volume": 736.0, "taker_buy_quote": 158.4608}, {"ts": 1771532700000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 1157.3, "quote_volume": 248.69911, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532760000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 46.6, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.01434}, {"ts": 1771532820000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 288.8, "quote_volume": 62.092, "trades": 2, "taker_buy_volume": 288.8, "taker_buy_quote": 62.092}, {"ts": 1771532880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532940000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 46.6, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 10.02366}, {"ts": 1771533000000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.2151, "volume": 139.8, "quote_volume": 30.057, "trades": 4, "taker_buy_volume": 93.2, "taker_buy_quote": 20.04266}, {"ts": 1771533060000, "open": 0.2152, "high": 0.2155, "low": 0.2152, "close": 0.2152, "volume": 1245.3, "quote_volume": 268.31095, "trades": 12, "taker_buy_volume": 1152.3, "taker_buy_quote": 248.2927}, {"ts": 1771533120000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 46.5, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.0161}, {"ts": 1771533180000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 808.6, "quote_volume": 174.2533, "trades": 2, "taker_buy_volume": 46.5, "taker_buy_quote": 10.02075}, {"ts": 1771533240000, "open": 0.2155, "high": 0.2155, "low": 0.2154, "close": 0.2154, "volume": 1071.2, "quote_volume": 230.81473, "trades": 3, "taker_buy_volume": 1024.7, "taker_buy_quote": 220.79863}, {"ts": 1771533300000, "open": 0.2153, "high": 0.2153, "low": 0.215, "close": 0.215, "volume": 4095.4, "quote_volume": 880.93948, "trades": 8, "taker_buy_volume": 2901.5, "taker_buy_quote": 624.07726}, {"ts": 1771533360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533420000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 46.6, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533480000, "open": 0.2148, "high": 0.2149, "low": 0.2147, "close": 0.2149, "volume": 3017.0, "quote_volume": 648.03451, "trades": 17, "taker_buy_volume": 217.5, "taker_buy_quote": 46.70657}, {"ts": 1771533540000, "open": 0.2149, "high": 0.215, "low": 0.2149, "close": 0.215, "volume": 728.3, "quote_volume": 156.51633, "trades": 2, "taker_buy_volume": 46.6, "taker_buy_quote": 10.019}, {"ts": 1771533600000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 93.2, "quote_volume": 20.05198, "trades": 3, "taker_buy_volume": 93.2, "taker_buy_quote": 20.05198}, {"ts": 1771533660000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2154, "volume": 120.8, "quote_volume": 26.01566, "trades": 4, "taker_buy_volume": 120.8, "taker_buy_quote": 26.01566}, {"ts": 1771533720000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533780000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 46.5, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.0161}, {"ts": 1771533840000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 3077.3, "quote_volume": 662.85042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533900000, "open": 0.2155, "high": 0.2156, "low": 0.2155, "close": 0.2155, "volume": 1160.7, "quote_volume": 250.2155, "trades": 10, "taker_buy_volume": 93.0, "taker_buy_quote": 20.04615}, {"ts": 1771533960000, "open": 0.2157, "high": 0.2159, "low": 0.2156, "close": 0.2158, "volume": 13731.9, "quote_volume": 2963.07068, "trades": 35, "taker_buy_volume": 9444.1, "taker_buy_quote": 2037.6921}, {"ts": 1771534020000, "open": 0.2157, "high": 0.2157, "low": 0.2154, "close": 0.2154, "volume": 1738.7, "quote_volume": 374.92802, "trades": 5, "taker_buy_volume": 782.5, "taker_buy_quote": 168.78525}, {"ts": 1771534080000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 864.2, "quote_volume": 186.06226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534140000, "open": 0.2154, "high": 0.2156, "low": 0.2153, "close": 0.2153, "volume": 3195.7, "quote_volume": 688.14298, "trades": 9, "taker_buy_volume": 139.5, "taker_buy_quote": 30.06225}, {"ts": 1771534200000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534260000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 792.6, "quote_volume": 170.80065, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 20.03685}, {"ts": 1771534320000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 935.0, "quote_volume": 201.4925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534380000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 634.0, "quote_volume": 136.5636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534440000, "open": 0.2154, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 204.0, "quote_volume": 43.93695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534500000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 93.1, "quote_volume": 20.03046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534560000, "open": 0.215, "high": 0.215, "low": 0.2148, "close": 0.2149, "volume": 3197.0, "quote_volume": 686.75846, "trades": 6, "taker_buy_volume": 288.8, "taker_buy_quote": 62.06312}, {"ts": 1771534620000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 125.2, "quote_volume": 26.90548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534680000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534740000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 121.6, "quote_volume": 26.144, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 26.144}, {"ts": 1771534860000, "open": 0.2151, "high": 0.2156, "low": 0.2151, "close": 0.2156, "volume": 1171.7, "quote_volume": 252.208, "trades": 9, "taker_buy_volume": 1171.7, "taker_buy_quote": 252.208}, {"ts": 1771534920000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 3517.2, "quote_volume": 758.74759, "trades": 13, "taker_buy_volume": 1658.0, "taker_buy_quote": 357.7135}, {"ts": 1771534980000, "open": 0.2159, "high": 0.2159, "low": 0.2157, "close": 0.2157, "volume": 1959.8, "quote_volume": 423.00302, "trades": 8, "taker_buy_volume": 782.5, "taker_buy_quote": 168.86814}, {"ts": 1771535040000, "open": 0.2159, "high": 0.216, "low": 0.2158, "close": 0.2158, "volume": 6875.1, "quote_volume": 1484.37969, "trades": 9, "taker_buy_volume": 4351.6, "taker_buy_quote": 939.58903}, {"ts": 1771535100000, "open": 0.2157, "high": 0.2157, "low": 0.2154, "close": 0.2155, "volume": 2223.6, "quote_volume": 479.19507, "trades": 10, "taker_buy_volume": 2037.9, "taker_buy_quote": 439.16745}, {"ts": 1771535160000, "open": 0.2154, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 209.5, "quote_volume": 45.11, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535220000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2154, "volume": 3539.4, "quote_volume": 762.37546, "trades": 4, "taker_buy_volume": 3426.4, "taker_buy_quote": 738.04656}, {"ts": 1771535280000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535340000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535400000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535460000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2154, "volume": 1292.7, "quote_volume": 278.41108, "trades": 10, "taker_buy_volume": 1246.2, "taker_buy_quote": 268.39963}, {"ts": 1771535520000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535580000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 64.6, "quote_volume": 13.90838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535640000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535700000, "open": 0.2153, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 840.6, "quote_volume": 181.05749, "trades": 6, "taker_buy_volume": 840.6, "taker_buy_quote": 181.05749}, {"ts": 1771535760000, "open": 0.2157, "high": 0.2159, "low": 0.2157, "close": 0.2157, "volume": 5871.0, "quote_volume": 1266.70817, "trades": 15, "taker_buy_volume": 1060.5, "taker_buy_quote": 228.86978}, {"ts": 1771535820000, "open": 0.2158, "high": 0.2158, "low": 0.2157, "close": 0.2157, "volume": 3815.6, "quote_volume": 823.10317, "trades": 3, "taker_buy_volume": 782.5, "taker_buy_quote": 168.8635}, {"ts": 1771535880000, "open": 0.2157, "high": 0.216, "low": 0.2157, "close": 0.216, "volume": 4713.8, "quote_volume": 1017.44528, "trades": 9, "taker_buy_volume": 3954.0, "taker_buy_quote": 853.39054}, {"ts": 1771535940000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536000000, "open": 0.216, "high": 0.2161, "low": 0.2159, "close": 0.2159, "volume": 1777.0, "quote_volume": 383.88369, "trades": 6, "taker_buy_volume": 711.4, "taker_buy_quote": 153.66721}, {"ts": 1771536060000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 1065.2, "quote_volume": 230.16145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536120000, "open": 0.2162, "high": 0.2164, "low": 0.2162, "close": 0.2163, "volume": 9351.7, "quote_volume": 2023.18356, "trades": 17, "taker_buy_volume": 7224.1, "taker_buy_quote": 1562.89085}, {"ts": 1771536180000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536240000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 3267.2, "quote_volume": 706.36864, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536300000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 3377.0, "quote_volume": 729.7697, "trades": 9, "taker_buy_volume": 308.5, "taker_buy_quote": 66.66685}, {"ts": 1771536360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.3, "quote_volume": 10.0008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536420000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 2298.4, "quote_volume": 496.22456, "trades": 3, "taker_buy_volume": 2252.0, "taker_buy_quote": 486.2068}, {"ts": 1771536480000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.4, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.0224}, {"ts": 1771536600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536660000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 46.4, "quote_volume": 10.02704, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.02704}, {"ts": 1771536720000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536780000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 107.0, "quote_volume": 23.112, "trades": 3, "taker_buy_volume": 107.0, "taker_buy_quote": 23.112}, {"ts": 1771536900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 782.5, "quote_volume": 169.02, "trades": 1, "taker_buy_volume": 782.5, "taker_buy_quote": 169.02}, {"ts": 1771536960000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 46.3, "quote_volume": 10.00543, "trades": 2, "taker_buy_volume": 46.3, "taker_buy_quote": 10.00543}, {"ts": 1771537020000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2163, "volume": 92.6, "quote_volume": 20.02475, "trades": 2, "taker_buy_volume": 92.6, "taker_buy_quote": 20.02475}, {"ts": 1771537080000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 815.5, "quote_volume": 176.22955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537140000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 1373.6, "quote_volume": 296.82667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537200000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 46.4, "quote_volume": 10.01776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537260000, "open": 0.2158, "high": 0.2158, "low": 0.2153, "close": 0.2153, "volume": 21439.3, "quote_volume": 4621.05351, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537320000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537380000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2152, "volume": 2269.6, "quote_volume": 488.42243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537440000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 5901.1, "quote_volume": 1269.8068, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537500000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 2276.4, "quote_volume": 489.88128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537560000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2152, "volume": 3699.1, "quote_volume": 796.37274, "trades": 11, "taker_buy_volume": 1481.7, "taker_buy_quote": 319.01001}, {"ts": 1771537620000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 2299.0, "quote_volume": 494.7448, "trades": 5, "taker_buy_volume": 2299.0, "taker_buy_quote": 494.7448}, {"ts": 1771537680000, "open": 0.2151, "high": 0.2151, "low": 0.2149, "close": 0.215, "volume": 8288.6, "quote_volume": 1781.27372, "trades": 11, "taker_buy_volume": 5945.6, "taker_buy_quote": 1277.74906}, {"ts": 1771537740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537860000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 4577.2, "quote_volume": 983.18256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537920000, "open": 0.2149, "high": 0.215, "low": 0.2149, "close": 0.215, "volume": 1663.1, "quote_volume": 357.51828, "trades": 4, "taker_buy_volume": 1663.1, "taker_buy_quote": 357.51828}, {"ts": 1771537980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538100000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538280000, "open": 0.2149, "high": 0.2149, "low": 0.2147, "close": 0.2147, "volume": 139.8, "quote_volume": 30.02904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538340000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 908.9, "quote_volume": 195.05461, "trades": 6, "taker_buy_volume": 829.2, "taker_buy_quote": 177.95099}, {"ts": 1771538400000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 46.7, "quote_volume": 10.02182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538460000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 3487.3, "quote_volume": 748.02585, "trades": 6, "taker_buy_volume": 3440.6, "taker_buy_quote": 738.0087}, {"ts": 1771538520000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 442.9, "quote_volume": 95.00205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538580000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538640000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 12991.5, "quote_volume": 2785.3776, "trades": 40, "taker_buy_volume": 603.2, "taker_buy_quote": 129.32608}, {"ts": 1771538700000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538760000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 782.5, "quote_volume": 167.768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538820000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 250.5, "quote_volume": 53.70253, "trades": 2, "taker_buy_volume": 203.8, "taker_buy_quote": 43.69472}, {"ts": 1771538880000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 1501.1, "quote_volume": 321.53562, "trades": 4, "taker_buy_volume": 1454.4, "taker_buy_quote": 311.53248}, {"ts": 1771538940000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539000000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 2085.2, "quote_volume": 447.05932, "trades": 3, "taker_buy_volume": 2085.2, "taker_buy_quote": 447.05932}, {"ts": 1771539060000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539120000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 1268.3, "quote_volume": 272.05035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539180000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539240000, "open": 0.2142, "high": 0.2144, "low": 0.2142, "close": 0.2144, "volume": 967.3, "quote_volume": 207.35216, "trades": 3, "taker_buy_volume": 967.3, "taker_buy_quote": 207.35216}, {"ts": 1771539300000, "open": 0.2142, "high": 0.2142, "low": 0.2141, "close": 0.2141, "volume": 3376.0, "quote_volume": 722.87985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539360000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539420000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 2364.9, "quote_volume": 506.56158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539480000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539540000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539600000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 3018.3, "quote_volume": 646.82169, "trades": 3, "taker_buy_volume": 3018.3, "taker_buy_quote": 646.82169}, {"ts": 1771539660000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539720000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539780000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 76.8, "quote_volume": 16.46592, "trades": 1, "taker_buy_volume": 76.8, "taker_buy_quote": 16.46592}, {"ts": 1771539840000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539900000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 2226.1, "quote_volume": 476.60801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539960000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540020000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540080000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540140000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540200000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540260000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540320000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540380000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 3353.0, "quote_volume": 717.2067, "trades": 4, "taker_buy_volume": 3353.0, "taker_buy_quote": 717.2067}, {"ts": 1771540440000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540500000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540560000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 1956.7, "quote_volume": 417.95112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540620000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540680000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 75.3, "quote_volume": 16.09914, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 16.09914}, {"ts": 1771540740000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540800000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540860000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540920000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540980000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 115.4, "quote_volume": 24.66098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541040000, "open": 0.2137, "high": 0.2137, "low": 0.2135, "close": 0.2135, "volume": 7353.9, "quote_volume": 1570.57205, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541100000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541160000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541220000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541280000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541340000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541400000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541460000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 5986.7, "quote_volume": 1279.35779, "trades": 3, "taker_buy_volume": 5986.7, "taker_buy_quote": 1279.35779}, {"ts": 1771541520000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541580000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 609.6, "quote_volume": 130.4544, "trades": 1, "taker_buy_volume": 609.6, "taker_buy_quote": 130.4544}, {"ts": 1771541700000, "open": 0.2147, "high": 0.2147, "low": 0.2145, "close": 0.2145, "volume": 4967.4, "quote_volume": 1066.32926, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541760000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 456.6, "quote_volume": 97.9407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541820000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541880000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541940000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542000000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542060000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 9281.2, "quote_volume": 1990.8174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542120000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542180000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542240000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542300000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542360000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542420000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542480000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542540000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 2803.3, "quote_volume": 600.92704, "trades": 16, "taker_buy_volume": 2495.7, "taker_buy_quote": 535.00836}, {"ts": 1771542600000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542660000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 7078.6, "quote_volume": 1517.65184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542720000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 307.6, "quote_volume": 65.8264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542840000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 182.7, "quote_volume": 39.15261, "trades": 1, "taker_buy_volume": 182.7, "taker_buy_quote": 39.15261}, {"ts": 1771542900000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 2785.2, "quote_volume": 597.14688, "trades": 1, "taker_buy_volume": 2785.2, "taker_buy_quote": 597.14688}, {"ts": 1771542960000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543020000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 27.8, "quote_volume": 5.96588, "trades": 1, "taker_buy_volume": 27.8, "taker_buy_quote": 5.96588}, {"ts": 1771543080000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543140000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543200000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 111.8, "quote_volume": 24.02582, "trades": 1, "taker_buy_volume": 111.8, "taker_buy_quote": 24.02582}, {"ts": 1771543260000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543320000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 1708.4, "quote_volume": 366.96432, "trades": 40, "taker_buy_volume": 1708.4, "taker_buy_quote": 366.96432}, {"ts": 1771543380000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 1073.7, "quote_volume": 230.63076, "trades": 6, "taker_buy_volume": 1073.7, "taker_buy_quote": 230.63076}, {"ts": 1771543440000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543500000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543560000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543620000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 618.1, "quote_volume": 132.52064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543680000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543740000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543800000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543860000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543920000, "open": 0.2144, "high": 0.2146, "low": 0.2144, "close": 0.2146, "volume": 1946.7, "quote_volume": 417.43759, "trades": 8, "taker_buy_volume": 1946.7, "taker_buy_quote": 417.43759}, {"ts": 1771543980000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 963.9, "quote_volume": 206.66016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544040000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544100000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544160000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 33.7, "quote_volume": 7.22191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544220000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544280000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544340000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 771.5, "quote_volume": 165.33245, "trades": 4, "taker_buy_volume": 771.5, "taker_buy_quote": 165.33245}, {"ts": 1771544400000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544460000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544520000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544580000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544640000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544700000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544760000, "open": 0.2142, "high": 0.2144, "low": 0.2142, "close": 0.2144, "volume": 5187.7, "quote_volume": 1111.21934, "trades": 13, "taker_buy_volume": 5187.7, "taker_buy_quote": 1111.21934}, {"ts": 1771544820000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 69.3, "quote_volume": 14.85099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544880000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 944.2, "quote_volume": 202.34206, "trades": 2, "taker_buy_volume": 944.2, "taker_buy_quote": 202.34206}, {"ts": 1771544940000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 845.4, "quote_volume": 181.08468, "trades": 3, "taker_buy_volume": 845.4, "taker_buy_quote": 181.08468}, {"ts": 1771545000000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545060000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545120000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545180000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 106.6, "quote_volume": 22.8124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545240000, "open": 0.214, "high": 0.2141, "low": 0.214, "close": 0.2141, "volume": 1799.0, "quote_volume": 385.1479, "trades": 9, "taker_buy_volume": 1799.0, "taker_buy_quote": 385.1479}, {"ts": 1771545300000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545360000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 376.2, "quote_volume": 80.58204, "trades": 7, "taker_buy_volume": 376.2, "taker_buy_quote": 80.58204}, {"ts": 1771545420000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 3943.6, "quote_volume": 844.40345, "trades": 34, "taker_buy_volume": 1017.4, "taker_buy_quote": 217.90403}, {"ts": 1771545480000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 1410.7, "quote_volume": 302.31301, "trades": 16, "taker_buy_volume": 1410.7, "taker_buy_quote": 302.31301}, {"ts": 1771545540000, "open": 0.2144, "high": 0.2157, "low": 0.2144, "close": 0.2153, "volume": 33366.6, "quote_volume": 7177.01363, "trades": 29, "taker_buy_volume": 33366.6, "taker_buy_quote": 7177.01363}, {"ts": 1771545600000, "open": 0.2152, "high": 0.2443, "low": 0.2152, "close": 0.2403, "volume": 3979969.6, "quote_volume": 912101.8646, "trades": 7741, "taker_buy_volume": 1711672.2, "taker_buy_quote": 388946.99845}, {"ts": 1771545660000, "open": 0.2406, "high": 0.2596, "low": 0.2313, "close": 0.2364, "volume": 1097108.1, "quote_volume": 258911.83765, "trades": 4938, "taker_buy_volume": 548222.8, "taker_buy_quote": 129294.75534}, {"ts": 1771545720000, "open": 0.2368, "high": 0.2369, "low": 0.2252, "close": 0.2274, "volume": 708986.3, "quote_volume": 163649.1651, "trades": 3412, "taker_buy_volume": 319271.1, "taker_buy_quote": 73751.26509}, {"ts": 1771545780000, "open": 0.2274, "high": 0.2276, "low": 0.2182, "close": 0.2187, "volume": 604812.5, "quote_volume": 134426.88897, "trades": 1548, "taker_buy_volume": 299970.9, "taker_buy_quote": 66707.71577}, {"ts": 1771545840000, "open": 0.2185, "high": 0.2185, "low": 0.2165, "close": 0.2177, "volume": 213362.9, "quote_volume": 46394.62437, "trades": 382, "taker_buy_volume": 84486.3, "taker_buy_quote": 18379.51643}, {"ts": 1771545900000, "open": 0.2174, "high": 0.2198, "low": 0.2171, "close": 0.2176, "volume": 570866.9, "quote_volume": 124678.03202, "trades": 451, "taker_buy_volume": 292132.4, "taker_buy_quote": 63828.44968}, {"ts": 1771545960000, "open": 0.2177, "high": 0.2177, "low": 0.2161, "close": 0.2171, "volume": 249356.8, "quote_volume": 54085.30522, "trades": 262, "taker_buy_volume": 130436.0, "taker_buy_quote": 28297.94918}, {"ts": 1771546020000, "open": 0.2168, "high": 0.2178, "low": 0.2162, "close": 0.2172, "volume": 107253.9, "quote_volume": 23312.21621, "trades": 132, "taker_buy_volume": 61915.9, "taker_buy_quote": 13463.48513}, {"ts": 1771546080000, "open": 0.2167, "high": 0.2177, "low": 0.2164, "close": 0.217, "volume": 48727.2, "quote_volume": 10576.07176, "trades": 128, "taker_buy_volume": 17864.3, "taker_buy_quote": 3875.71908}, {"ts": 1771546140000, "open": 0.217, "high": 0.2186, "low": 0.2155, "close": 0.2183, "volume": 170809.1, "quote_volume": 37014.67761, "trades": 285, "taker_buy_volume": 103558.7, "taker_buy_quote": 22463.53064}, {"ts": 1771546200000, "open": 0.2184, "high": 0.2186, "low": 0.217, "close": 0.2173, "volume": 102127.3, "quote_volume": 22244.27288, "trades": 246, "taker_buy_volume": 49665.7, "taker_buy_quote": 10809.82851}, {"ts": 1771546260000, "open": 0.2175, "high": 0.218, "low": 0.2167, "close": 0.217, "volume": 53854.4, "quote_volume": 11700.47525, "trades": 115, "taker_buy_volume": 26770.3, "taker_buy_quote": 5817.70748}, {"ts": 1771546320000, "open": 0.2171, "high": 0.2172, "low": 0.2165, "close": 0.2168, "volume": 23597.4, "quote_volume": 5117.97962, "trades": 56, "taker_buy_volume": 11941.8, "taker_buy_quote": 2590.80944}, {"ts": 1771546380000, "open": 0.2168, "high": 0.2169, "low": 0.216, "close": 0.2168, "volume": 98088.4, "quote_volume": 21224.81996, "trades": 86, "taker_buy_volume": 57633.4, "taker_buy_quote": 12478.51927}, {"ts": 1771546440000, "open": 0.2167, "high": 0.2168, "low": 0.216, "close": 0.2166, "volume": 71128.2, "quote_volume": 15398.97504, "trades": 78, "taker_buy_volume": 42516.9, "taker_buy_quote": 9205.48686}, {"ts": 1771546500000, "open": 0.2167, "high": 0.2172, "low": 0.2166, "close": 0.217, "volume": 28037.2, "quote_volume": 6080.71787, "trades": 37, "taker_buy_volume": 26352.3, "taker_buy_quote": 5715.21306}, {"ts": 1771546560000, "open": 0.217, "high": 0.2173, "low": 0.217, "close": 0.2171, "volume": 15977.0, "quote_volume": 3468.54701, "trades": 36, "taker_buy_volume": 8880.8, "taker_buy_quote": 1928.42443}, {"ts": 1771546620000, "open": 0.217, "high": 0.217, "low": 0.2162, "close": 0.2166, "volume": 37866.5, "quote_volume": 8199.7146, "trades": 49, "taker_buy_volume": 7602.8, "taker_buy_quote": 1647.59101}, {"ts": 1771546680000, "open": 0.2165, "high": 0.217, "low": 0.2162, "close": 0.2164, "volume": 33588.8, "quote_volume": 7272.13122, "trades": 48, "taker_buy_volume": 13212.2, "taker_buy_quote": 2862.85575}, {"ts": 1771546740000, "open": 0.2165, "high": 0.2168, "low": 0.2139, "close": 0.214, "volume": 121864.8, "quote_volume": 26235.59696, "trades": 170, "taker_buy_volume": 30778.6, "taker_buy_quote": 6628.71097}, {"ts": 1771546800000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.2131, "volume": 86157.0, "quote_volume": 18385.00537, "trades": 70, "taker_buy_volume": 44693.8, "taker_buy_quote": 9542.24073}, {"ts": 1771546860000, "open": 0.2133, "high": 0.2136, "low": 0.2127, "close": 0.213, "volume": 57474.0, "quote_volume": 12254.73855, "trades": 53, "taker_buy_volume": 9503.7, "taker_buy_quote": 2026.77193}, {"ts": 1771546920000, "open": 0.2131, "high": 0.2131, "low": 0.212, "close": 0.2122, "volume": 102935.2, "quote_volume": 21863.914, "trades": 117, "taker_buy_volume": 33699.9, "taker_buy_quote": 7159.26355}, {"ts": 1771546980000, "open": 0.2123, "high": 0.2124, "low": 0.2119, "close": 0.2123, "volume": 39705.7, "quote_volume": 8422.1671, "trades": 46, "taker_buy_volume": 30766.6, "taker_buy_quote": 6526.60041}, {"ts": 1771547040000, "open": 0.2125, "high": 0.2127, "low": 0.2117, "close": 0.2117, "volume": 57387.0, "quote_volume": 12165.92027, "trades": 98, "taker_buy_volume": 17858.0, "taker_buy_quote": 3786.5256}, {"ts": 1771547100000, "open": 0.2118, "high": 0.2122, "low": 0.2113, "close": 0.2115, "volume": 31950.0, "quote_volume": 6759.5577, "trades": 42, "taker_buy_volume": 7222.8, "taker_buy_quote": 1528.41035}, {"ts": 1771547160000, "open": 0.2115, "high": 0.2126, "low": 0.2114, "close": 0.2125, "volume": 69457.4, "quote_volume": 14725.57114, "trades": 66, "taker_buy_volume": 18800.5, "taker_buy_quote": 3990.22318}, {"ts": 1771547220000, "open": 0.2124, "high": 0.2127, "low": 0.2119, "close": 0.2119, "volume": 61412.6, "quote_volume": 13034.00762, "trades": 37, "taker_buy_volume": 1113.5, "taker_buy_quote": 236.2478}, {"ts": 1771547280000, "open": 0.2119, "high": 0.213, "low": 0.2119, "close": 0.2127, "volume": 27816.8, "quote_volume": 5917.05988, "trades": 28, "taker_buy_volume": 6320.4, "taker_buy_quote": 1343.51859}, {"ts": 1771547340000, "open": 0.2128, "high": 0.2132, "low": 0.2128, "close": 0.2131, "volume": 12003.5, "quote_volume": 2556.92831, "trades": 20, "taker_buy_volume": 2586.4, "taker_buy_quote": 551.00917}, {"ts": 1771547400000, "open": 0.213, "high": 0.2132, "low": 0.2129, "close": 0.2129, "volume": 7871.3, "quote_volume": 1676.67946, "trades": 11, "taker_buy_volume": 665.6, "taker_buy_quote": 141.86215}, {"ts": 1771547460000, "open": 0.2129, "high": 0.2137, "low": 0.2129, "close": 0.2134, "volume": 9737.5, "quote_volume": 2078.48587, "trades": 20, "taker_buy_volume": 1471.7, "taker_buy_quote": 313.80078}, {"ts": 1771547520000, "open": 0.2135, "high": 0.2139, "low": 0.2135, "close": 0.2137, "volume": 17635.8, "quote_volume": 3768.864, "trades": 31, "taker_buy_volume": 2436.1, "taker_buy_quote": 520.75737}, {"ts": 1771547580000, "open": 0.2138, "high": 0.2141, "low": 0.2137, "close": 0.214, "volume": 6926.0, "quote_volume": 1481.23982, "trades": 20, "taker_buy_volume": 3570.7, "taker_buy_quote": 763.73093}, {"ts": 1771547640000, "open": 0.2138, "high": 0.2141, "low": 0.2136, "close": 0.2136, "volume": 3423.8, "quote_volume": 732.31369, "trades": 20, "taker_buy_volume": 1446.0, "taker_buy_quote": 309.15133}, {"ts": 1771547700000, "open": 0.2136, "high": 0.2139, "low": 0.2136, "close": 0.2136, "volume": 16016.7, "quote_volume": 3422.55507, "trades": 35, "taker_buy_volume": 5761.1, "taker_buy_quote": 1231.16337}, {"ts": 1771547760000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2137, "volume": 5470.5, "quote_volume": 1169.28107, "trades": 17, "taker_buy_volume": 3116.1, "taker_buy_quote": 666.14579}, {"ts": 1771547820000, "open": 0.2137, "high": 0.2138, "low": 0.2131, "close": 0.2133, "volume": 25291.5, "quote_volume": 5394.72772, "trades": 37, "taker_buy_volume": 4912.1, "taker_buy_quote": 1048.00729}, {"ts": 1771547880000, "open": 0.2131, "high": 0.2131, "low": 0.2126, "close": 0.2126, "volume": 9513.4, "quote_volume": 2025.05965, "trades": 15, "taker_buy_volume": 3079.7, "taker_buy_quote": 655.47041}, {"ts": 1771547940000, "open": 0.2127, "high": 0.2127, "low": 0.2121, "close": 0.2124, "volume": 9238.3, "quote_volume": 1961.9813, "trades": 24, "taker_buy_volume": 3870.9, "taker_buy_quote": 822.05649}, {"ts": 1771548000000, "open": 0.2123, "high": 0.2124, "low": 0.2118, "close": 0.2118, "volume": 14922.7, "quote_volume": 3163.21896, "trades": 17, "taker_buy_volume": 1868.9, "taker_buy_quote": 396.32915}, {"ts": 1771548060000, "open": 0.2118, "high": 0.212, "low": 0.2116, "close": 0.2117, "volume": 26920.8, "quote_volume": 5700.07551, "trades": 50, "taker_buy_volume": 10633.9, "taker_buy_quote": 2251.69378}, {"ts": 1771548120000, "open": 0.2117, "high": 0.2118, "low": 0.2113, "close": 0.2118, "volume": 22218.6, "quote_volume": 4700.69213, "trades": 43, "taker_buy_volume": 12454.8, "taker_buy_quote": 2635.60509}, {"ts": 1771548180000, "open": 0.2117, "high": 0.2117, "low": 0.2115, "close": 0.2117, "volume": 10464.6, "quote_volume": 2214.35735, "trades": 16, "taker_buy_volume": 6020.2, "taker_buy_quote": 1274.07484}, {"ts": 1771548240000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 3276.1, "quote_volume": 693.87798, "trades": 11, "taker_buy_volume": 915.0, "taker_buy_quote": 193.797}, {"ts": 1771548300000, "open": 0.2115, "high": 0.2127, "low": 0.2115, "close": 0.2126, "volume": 17386.9, "quote_volume": 3688.98459, "trades": 29, "taker_buy_volume": 10481.1, "taker_buy_quote": 2222.99908}, {"ts": 1771548360000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 637.3, "quote_volume": 135.69569, "trades": 5, "taker_buy_volume": 637.3, "taker_buy_quote": 135.69569}, {"ts": 1771548420000, "open": 0.2129, "high": 0.2129, "low": 0.2121, "close": 0.2121, "volume": 38361.0, "quote_volume": 8150.40021, "trades": 40, "taker_buy_volume": 6085.3, "taker_buy_quote": 1292.35587}, {"ts": 1771548480000, "open": 0.2121, "high": 0.2124, "low": 0.2121, "close": 0.2124, "volume": 15091.6, "quote_volume": 3203.78678, "trades": 24, "taker_buy_volume": 12092.8, "taker_buy_quote": 2567.04166}, {"ts": 1771548540000, "open": 0.2123, "high": 0.2123, "low": 0.2117, "close": 0.2119, "volume": 24277.8, "quote_volume": 5143.96086, "trades": 58, "taker_buy_volume": 10453.2, "taker_buy_quote": 2214.80875}, {"ts": 1771548600000, "open": 0.212, "high": 0.2122, "low": 0.2119, "close": 0.2119, "volume": 8305.3, "quote_volume": 1760.68993, "trades": 19, "taker_buy_volume": 2104.8, "taker_buy_quote": 446.24465}, {"ts": 1771548660000, "open": 0.212, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 8244.7, "quote_volume": 1747.50362, "trades": 17, "taker_buy_volume": 3121.8, "taker_buy_quote": 661.83814}, {"ts": 1771548720000, "open": 0.212, "high": 0.2125, "low": 0.212, "close": 0.2123, "volume": 11499.9, "quote_volume": 2439.87797, "trades": 20, "taker_buy_volume": 8840.4, "taker_buy_quote": 1875.59802}, {"ts": 1771548780000, "open": 0.2124, "high": 0.2127, "low": 0.2123, "close": 0.2126, "volume": 18240.3, "quote_volume": 3875.49098, "trades": 25, "taker_buy_volume": 7010.6, "taker_buy_quote": 1489.98054}, {"ts": 1771548840000, "open": 0.2126, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 2506.8, "quote_volume": 532.98952, "trades": 8, "taker_buy_volume": 518.9, "taker_buy_quote": 110.31722}, {"ts": 1771548900000, "open": 0.2126, "high": 0.2138, "low": 0.2125, "close": 0.2138, "volume": 26840.3, "quote_volume": 5723.57083, "trades": 52, "taker_buy_volume": 16884.4, "taker_buy_quote": 3599.70693}, {"ts": 1771548960000, "open": 0.2138, "high": 0.2148, "low": 0.2138, "close": 0.2144, "volume": 32129.3, "quote_volume": 6886.94578, "trades": 62, "taker_buy_volume": 14996.9, "taker_buy_quote": 3211.5389}, {"ts": 1771549020000, "open": 0.2144, "high": 0.2146, "low": 0.2142, "close": 0.2145, "volume": 9216.6, "quote_volume": 1975.89738, "trades": 23, "taker_buy_volume": 6696.0, "taker_buy_quote": 1435.74221}, {"ts": 1771549080000, "open": 0.2145, "high": 0.2145, "low": 0.2129, "close": 0.2138, "volume": 116815.6, "quote_volume": 24931.3316, "trades": 64, "taker_buy_volume": 8778.7, "taker_buy_quote": 1876.21052}, {"ts": 1771549140000, "open": 0.2135, "high": 0.2136, "low": 0.2133, "close": 0.2133, "volume": 9395.3, "quote_volume": 2005.61885, "trades": 15, "taker_buy_volume": 2132.6, "taker_buy_quote": 455.42336}, {"ts": 1771549200000, "open": 0.2133, "high": 0.2139, "low": 0.2133, "close": 0.2138, "volume": 16762.8, "quote_volume": 3580.79641, "trades": 30, "taker_buy_volume": 9694.6, "taker_buy_quote": 2070.16697}, {"ts": 1771549260000, "open": 0.2138, "high": 0.2141, "low": 0.2138, "close": 0.2141, "volume": 32206.4, "quote_volume": 6889.88586, "trades": 45, "taker_buy_volume": 15683.2, "taker_buy_quote": 3355.41253}, {"ts": 1771549320000, "open": 0.214, "high": 0.214, "low": 0.2131, "close": 0.2132, "volume": 8216.0, "quote_volume": 1754.38939, "trades": 14, "taker_buy_volume": 1911.9, "taker_buy_quote": 407.47309}, {"ts": 1771549380000, "open": 0.2132, "high": 0.2138, "low": 0.2132, "close": 0.2138, "volume": 7549.3, "quote_volume": 1611.01067, "trades": 25, "taker_buy_volume": 4398.5, "taker_buy_quote": 938.67335}, {"ts": 1771549440000, "open": 0.2137, "high": 0.2143, "low": 0.2137, "close": 0.2143, "volume": 13502.9, "quote_volume": 2890.70416, "trades": 40, "taker_buy_volume": 8124.2, "taker_buy_quote": 1738.72437}, {"ts": 1771549500000, "open": 0.2144, "high": 0.2146, "low": 0.2142, "close": 0.2146, "volume": 25629.3, "quote_volume": 5493.55257, "trades": 51, "taker_buy_volume": 18966.8, "taker_buy_quote": 4065.94411}, {"ts": 1771549560000, "open": 0.2146, "high": 0.2149, "low": 0.2146, "close": 0.2148, "volume": 13653.8, "quote_volume": 2932.45775, "trades": 25, "taker_buy_volume": 7050.3, "taker_buy_quote": 1514.05783}, {"ts": 1771549620000, "open": 0.2145, "high": 0.2145, "low": 0.2137, "close": 0.2137, "volume": 3577.6, "quote_volume": 766.02299, "trades": 16, "taker_buy_volume": 1477.0, "taker_buy_quote": 316.28012}, {"ts": 1771549680000, "open": 0.2136, "high": 0.214, "low": 0.2136, "close": 0.2139, "volume": 4555.5, "quote_volume": 973.96382, "trades": 9, "taker_buy_volume": 3555.5, "taker_buy_quote": 760.06382}, {"ts": 1771549740000, "open": 0.214, "high": 0.2142, "low": 0.2139, "close": 0.2142, "volume": 1758.6, "quote_volume": 376.30565, "trades": 7, "taker_buy_volume": 1684.6, "taker_buy_quote": 360.47705}, {"ts": 1771549800000, "open": 0.2142, "high": 0.2144, "low": 0.2139, "close": 0.2139, "volume": 10961.7, "quote_volume": 2346.33475, "trades": 13, "taker_buy_volume": 724.1, "taker_buy_quote": 155.20457}, {"ts": 1771549860000, "open": 0.2137, "high": 0.2141, "low": 0.2137, "close": 0.2141, "volume": 7637.8, "quote_volume": 1633.85554, "trades": 18, "taker_buy_volume": 6864.4, "taker_buy_quote": 1468.33054}, {"ts": 1771549920000, "open": 0.214, "high": 0.2142, "low": 0.2139, "close": 0.2142, "volume": 1297.0, "quote_volume": 277.6792, "trades": 8, "taker_buy_volume": 1144.2, "taker_buy_quote": 244.98764}, {"ts": 1771549980000, "open": 0.2142, "high": 0.2144, "low": 0.2141, "close": 0.2141, "volume": 2704.9, "quote_volume": 579.47443, "trades": 11, "taker_buy_volume": 1704.9, "taker_buy_quote": 365.27443}, {"ts": 1771550040000, "open": 0.214, "high": 0.2143, "low": 0.214, "close": 0.2143, "volume": 1936.6, "quote_volume": 414.57976, "trades": 9, "taker_buy_volume": 1417.9, "taker_buy_quote": 303.57796}, {"ts": 1771550100000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 1744.4, "quote_volume": 373.70763, "trades": 8, "taker_buy_volume": 1744.4, "taker_buy_quote": 373.70763}, {"ts": 1771550160000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 911.4, "quote_volume": 195.13074, "trades": 3, "taker_buy_volume": 911.4, "taker_buy_quote": 195.13074}, {"ts": 1771550220000, "open": 0.2142, "high": 0.2145, "low": 0.214, "close": 0.214, "volume": 12424.2, "quote_volume": 2663.2617, "trades": 24, "taker_buy_volume": 6580.5, "taker_buy_quote": 1410.29502}, {"ts": 1771550280000, "open": 0.214, "high": 0.2143, "low": 0.214, "close": 0.2142, "volume": 4767.2, "quote_volume": 1021.07206, "trades": 8, "taker_buy_volume": 3725.5, "taker_buy_quote": 797.83575}, {"ts": 1771550340000, "open": 0.2142, "high": 0.2142, "low": 0.214, "close": 0.214, "volume": 1970.1, "quote_volume": 421.67102, "trades": 4, "taker_buy_volume": 348.1, "taker_buy_quote": 74.56302}, {"ts": 1771550400000, "open": 0.2139, "high": 0.2141, "low": 0.2136, "close": 0.2141, "volume": 9248.2, "quote_volume": 1977.89875, "trades": 24, "taker_buy_volume": 4072.6, "taker_buy_quote": 870.47695}, {"ts": 1771550460000, "open": 0.214, "high": 0.2143, "low": 0.214, "close": 0.2143, "volume": 2550.1, "quote_volume": 546.16955, "trades": 6, "taker_buy_volume": 985.5, "taker_buy_quote": 211.03223}, {"ts": 1771550520000, "open": 0.2143, "high": 0.2143, "low": 0.2139, "close": 0.2141, "volume": 16133.2, "quote_volume": 3454.07487, "trades": 31, "taker_buy_volume": 7136.1, "taker_buy_quote": 1527.64063}, {"ts": 1771550580000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 302.2, "quote_volume": 64.61036, "trades": 1, "taker_buy_volume": 302.2, "taker_buy_quote": 64.61036}, {"ts": 1771550640000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 1921.0, "quote_volume": 410.24517, "trades": 5, "taker_buy_volume": 921.0, "taker_buy_quote": 196.64517}, {"ts": 1771550700000, "open": 0.2135, "high": 0.2137, "low": 0.2132, "close": 0.2136, "volume": 30438.8, "quote_volume": 6495.34678, "trades": 32, "taker_buy_volume": 9635.3, "taker_buy_quote": 2056.10386}, {"ts": 1771550760000, "open": 0.2136, "high": 0.2139, "low": 0.2135, "close": 0.2138, "volume": 12846.3, "quote_volume": 2744.58272, "trades": 19, "taker_buy_volume": 8877.2, "taker_buy_quote": 1896.29421}, {"ts": 1771550820000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2138, "volume": 9634.2, "quote_volume": 2059.90482, "trades": 12, "taker_buy_volume": 3813.5, "taker_buy_quote": 815.43916}, {"ts": 1771550880000, "open": 0.2137, "high": 0.214, "low": 0.2137, "close": 0.214, "volume": 7672.5, "quote_volume": 1640.61676, "trades": 11, "taker_buy_volume": 7672.5, "taker_buy_quote": 1640.61676}, {"ts": 1771550940000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 430.4, "quote_volume": 92.07409, "trades": 2, "taker_buy_volume": 430.4, "taker_buy_quote": 92.07409}, {"ts": 1771551000000, "open": 0.2139, "high": 0.214, "low": 0.2136, "close": 0.2139, "volume": 34851.4, "quote_volume": 7452.26742, "trades": 44, "taker_buy_volume": 26869.4, "taker_buy_quote": 5745.15878}, {"ts": 1771551060000, "open": 0.2139, "high": 0.2143, "low": 0.2138, "close": 0.2142, "volume": 181002.2, "quote_volume": 38742.9186, "trades": 185, "taker_buy_volume": 103753.5, "taker_buy_quote": 22208.16886}, {"ts": 1771551120000, "open": 0.2142, "high": 0.2149, "low": 0.2142, "close": 0.2146, "volume": 137949.3, "quote_volume": 29611.69091, "trades": 163, "taker_buy_volume": 92589.0, "taker_buy_quote": 19875.19739}, {"ts": 1771551180000, "open": 0.2146, "high": 0.2147, "low": 0.214, "close": 0.2141, "volume": 35208.4, "quote_volume": 7547.93764, "trades": 44, "taker_buy_volume": 15622.2, "taker_buy_quote": 3349.1882}, {"ts": 1771551240000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 1980.9, "quote_volume": 424.32842, "trades": 5, "taker_buy_volume": 1980.9, "taker_buy_quote": 424.32842}, {"ts": 1771551300000, "open": 0.2141, "high": 0.2143, "low": 0.2139, "close": 0.2143, "volume": 4721.2, "quote_volume": 1010.32622, "trades": 7, "taker_buy_volume": 2721.2, "taker_buy_quote": 582.32622}, {"ts": 1771551360000, "open": 0.2144, "high": 0.2147, "low": 0.2144, "close": 0.2146, "volume": 11253.0, "quote_volume": 2414.66837, "trades": 13, "taker_buy_volume": 6622.3, "taker_buy_quote": 1420.82015}, {"ts": 1771551420000, "open": 0.2145, "high": 0.2146, "low": 0.2143, "close": 0.2146, "volume": 2079.2, "quote_volume": 445.98049, "trades": 9, "taker_buy_volume": 1938.3, "taker_buy_quote": 415.76027}, {"ts": 1771551480000, "open": 0.2144, "high": 0.2144, "low": 0.2142, "close": 0.2144, "volume": 6879.5, "quote_volume": 1474.20801, "trades": 14, "taker_buy_volume": 4242.7, "taker_buy_quote": 909.25605}, {"ts": 1771551540000, "open": 0.2143, "high": 0.2146, "low": 0.2142, "close": 0.2145, "volume": 10293.3, "quote_volume": 2207.2202, "trades": 16, "taker_buy_volume": 6412.8, "taker_buy_quote": 1374.75844}, {"ts": 1771551600000, "open": 0.2146, "high": 0.2149, "low": 0.2145, "close": 0.2147, "volume": 5087.4, "quote_volume": 1092.43847, "trades": 15, "taker_buy_volume": 383.5, "taker_buy_quote": 82.26075}, {"ts": 1771551660000, "open": 0.2147, "high": 0.2147, "low": 0.2143, "close": 0.2143, "volume": 8053.0, "quote_volume": 1727.79011, "trades": 12, "taker_buy_volume": 547.2, "taker_buy_quote": 117.4035}, {"ts": 1771551720000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 1599.6, "quote_volume": 342.78079, "trades": 8, "taker_buy_volume": 1599.6, "taker_buy_quote": 342.78079}, {"ts": 1771551780000, "open": 0.214, "high": 0.214, "low": 0.2137, "close": 0.2137, "volume": 3526.8, "quote_volume": 754.16547, "trades": 7, "taker_buy_volume": 2633.1, "taker_buy_quote": 562.94571}, {"ts": 1771551840000, "open": 0.2135, "high": 0.2138, "low": 0.2135, "close": 0.2137, "volume": 4472.8, "quote_volume": 955.99443, "trades": 7, "taker_buy_volume": 1121.0, "taker_buy_quote": 239.37959}, {"ts": 1771551900000, "open": 0.2135, "high": 0.214, "low": 0.2135, "close": 0.2135, "volume": 4302.6, "quote_volume": 919.14179, "trades": 8, "taker_buy_volume": 1302.6, "taker_buy_quote": 278.1631}, {"ts": 1771551960000, "open": 0.2135, "high": 0.2135, "low": 0.2132, "close": 0.2135, "volume": 40302.6, "quote_volume": 8601.58418, "trades": 26, "taker_buy_volume": 12236.5, "taker_buy_quote": 2610.89285}, {"ts": 1771552020000, "open": 0.2135, "high": 0.2137, "low": 0.2132, "close": 0.2136, "volume": 15756.1, "quote_volume": 3363.54306, "trades": 22, "taker_buy_volume": 11993.4, "taker_buy_quote": 2559.63467}, {"ts": 1771552080000, "open": 0.2135, "high": 0.2136, "low": 0.2133, "close": 0.2133, "volume": 10141.6, "quote_volume": 2164.74248, "trades": 17, "taker_buy_volume": 4152.2, "taker_buy_quote": 886.35604}, {"ts": 1771552140000, "open": 0.2133, "high": 0.2138, "low": 0.2133, "close": 0.2137, "volume": 15790.1, "quote_volume": 3372.54697, "trades": 32, "taker_buy_volume": 7584.0, "taker_buy_quote": 1619.64775}, {"ts": 1771552200000, "open": 0.2136, "high": 0.2142, "low": 0.2136, "close": 0.2138, "volume": 42722.6, "quote_volume": 9142.28146, "trades": 59, "taker_buy_volume": 19056.0, "taker_buy_quote": 4076.52537}, {"ts": 1771552260000, "open": 0.2139, "high": 0.2141, "low": 0.2138, "close": 0.214, "volume": 18976.7, "quote_volume": 4058.63213, "trades": 18, "taker_buy_volume": 5380.3, "taker_buy_quote": 1150.71024}, {"ts": 1771552320000, "open": 0.2141, "high": 0.2152, "low": 0.2141, "close": 0.2152, "volume": 46729.4, "quote_volume": 10028.98796, "trades": 49, "taker_buy_volume": 23302.9, "taker_buy_quote": 4999.3244}, {"ts": 1771552380000, "open": 0.2147, "high": 0.2147, "low": 0.2142, "close": 0.2146, "volume": 19755.1, "quote_volume": 4237.49237, "trades": 34, "taker_buy_volume": 12400.2, "taker_buy_quote": 2658.88932}, {"ts": 1771552440000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.2149, "volume": 3442.1, "quote_volume": 739.76769, "trades": 10, "taker_buy_volume": 302.0, "taker_buy_quote": 64.9602}, {"ts": 1771552500000, "open": 0.2146, "high": 0.2146, "low": 0.214, "close": 0.2144, "volume": 23749.7, "quote_volume": 5090.45472, "trades": 26, "taker_buy_volume": 11180.3, "taker_buy_quote": 2394.34928}, {"ts": 1771552560000, "open": 0.2143, "high": 0.2144, "low": 0.2142, "close": 0.2142, "volume": 5119.8, "quote_volume": 1096.82597, "trades": 7, "taker_buy_volume": 433.4, "taker_buy_quote": 92.87467}, {"ts": 1771552620000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 11724.6, "quote_volume": 2509.21715, "trades": 15, "taker_buy_volume": 2580.8, "taker_buy_quote": 552.32401}, {"ts": 1771552680000, "open": 0.214, "high": 0.2144, "low": 0.214, "close": 0.2144, "volume": 31466.2, "quote_volume": 6737.6936, "trades": 38, "taker_buy_volume": 25612.3, "taker_buy_quote": 5483.40296}, {"ts": 1771552740000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 495.6, "quote_volume": 106.25664, "trades": 2, "taker_buy_volume": 495.6, "taker_buy_quote": 106.25664}, {"ts": 1771552800000, "open": 0.2145, "high": 0.2146, "low": 0.2143, "close": 0.2146, "volume": 3543.4, "quote_volume": 759.92131, "trades": 8, "taker_buy_volume": 432.9, "taker_buy_quote": 92.90034}, {"ts": 1771552860000, "open": 0.2149, "high": 0.215, "low": 0.2148, "close": 0.215, "volume": 2809.0, "quote_volume": 603.5536, "trades": 6, "taker_buy_volume": 402.0, "taker_buy_quote": 86.43}, {"ts": 1771552920000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 2619.8, "quote_volume": 563.157, "trades": 5, "taker_buy_volume": 2029.7, "taker_buy_quote": 436.2855}, {"ts": 1771552980000, "open": 0.2152, "high": 0.2158, "low": 0.2152, "close": 0.2157, "volume": 16293.2, "quote_volume": 3513.82011, "trades": 15, "taker_buy_volume": 3743.3, "taker_buy_quote": 806.90782}, {"ts": 1771553040000, "open": 0.2157, "high": 0.2157, "low": 0.2154, "close": 0.2155, "volume": 12219.8, "quote_volume": 2634.12832, "trades": 15, "taker_buy_volume": 2834.9, "taker_buy_quote": 610.96173}, {"ts": 1771553100000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 2115.4, "quote_volume": 455.8687, "trades": 8, "taker_buy_volume": 2115.4, "taker_buy_quote": 455.8687}, {"ts": 1771553160000, "open": 0.2155, "high": 0.2156, "low": 0.2155, "close": 0.2156, "volume": 473.5, "quote_volume": 102.06735, "trades": 3, "taker_buy_volume": 473.5, "taker_buy_quote": 102.06735}, {"ts": 1771553220000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2157, "volume": 2801.7, "quote_volume": 604.07897, "trades": 9, "taker_buy_volume": 2536.7, "taker_buy_quote": 546.94497}, {"ts": 1771553280000, "open": 0.2157, "high": 0.2159, "low": 0.2157, "close": 0.2158, "volume": 6148.6, "quote_volume": 1326.55147, "trades": 10, "taker_buy_volume": 6148.6, "taker_buy_quote": 1326.55147}, {"ts": 1771553340000, "open": 0.2158, "high": 0.2158, "low": 0.2154, "close": 0.2155, "volume": 8477.1, "quote_volume": 1827.23456, "trades": 12, "taker_buy_volume": 5507.3, "taker_buy_quote": 1186.79829}, {"ts": 1771553400000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2157, "volume": 1452.8, "quote_volume": 313.30995, "trades": 7, "taker_buy_volume": 1452.8, "taker_buy_quote": 313.30995}, {"ts": 1771553460000, "open": 0.2158, "high": 0.2159, "low": 0.2152, "close": 0.2153, "volume": 14165.4, "quote_volume": 3053.62506, "trades": 23, "taker_buy_volume": 2236.4, "taker_buy_quote": 481.69896}, {"ts": 1771553520000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 2911.1, "quote_volume": 626.48097, "trades": 6, "taker_buy_volume": 122.5, "taker_buy_quote": 26.37425}, {"ts": 1771553580000, "open": 0.2152, "high": 0.2153, "low": 0.2149, "close": 0.2153, "volume": 7806.9, "quote_volume": 1679.16646, "trades": 12, "taker_buy_volume": 3712.5, "taker_buy_quote": 798.08219}, {"ts": 1771553640000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2152, "volume": 4826.1, "quote_volume": 1038.86227, "trades": 7, "taker_buy_volume": 469.8, "taker_buy_quote": 101.1585}, {"ts": 1771553700000, "open": 0.2152, "high": 0.2153, "low": 0.2147, "close": 0.215, "volume": 8341.9, "quote_volume": 1793.02058, "trades": 16, "taker_buy_volume": 4039.0, "taker_buy_quote": 868.07713}, {"ts": 1771553760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 599.2, "quote_volume": 128.828, "trades": 3, "taker_buy_volume": 599.2, "taker_buy_quote": 128.828}, {"ts": 1771553820000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 1243.6, "quote_volume": 267.22528, "trades": 2, "taker_buy_volume": 243.6, "taker_buy_quote": 52.32528}, {"ts": 1771553880000, "open": 0.2146, "high": 0.2147, "low": 0.2144, "close": 0.2146, "volume": 2940.4, "quote_volume": 630.84263, "trades": 10, "taker_buy_volume": 1721.9, "taker_buy_quote": 369.36044}, {"ts": 1771553940000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 318.0, "quote_volume": 68.2746, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 68.2746}, {"ts": 1771554000000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 2221.7, "quote_volume": 476.79892, "trades": 5, "taker_buy_volume": 505.9, "taker_buy_quote": 108.58824}, {"ts": 1771554060000, "open": 0.2142, "high": 0.2144, "low": 0.2139, "close": 0.2144, "volume": 21993.1, "quote_volume": 4708.29282, "trades": 22, "taker_buy_volume": 3925.9, "taker_buy_quote": 840.50763}, {"ts": 1771554120000, "open": 0.2142, "high": 0.2142, "low": 0.214, "close": 0.2141, "volume": 1316.8, "quote_volume": 281.86701, "trades": 3, "taker_buy_volume": 278.3, "taker_buy_quote": 59.58403}, {"ts": 1771554180000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 790.8, "quote_volume": 169.4193, "trades": 4, "taker_buy_volume": 790.8, "taker_buy_quote": 169.4193}, {"ts": 1771554240000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 290.2, "quote_volume": 62.2479, "trades": 1, "taker_buy_volume": 290.2, "taker_buy_quote": 62.2479}, {"ts": 1771554300000, "open": 0.2145, "high": 0.2145, "low": 0.214, "close": 0.214, "volume": 5285.3, "quote_volume": 1131.93632, "trades": 10, "taker_buy_volume": 438.8, "taker_buy_quote": 94.05822}, {"ts": 1771554360000, "open": 0.2141, "high": 0.2141, "low": 0.2139, "close": 0.214, "volume": 3239.4, "quote_volume": 693.20772, "trades": 10, "taker_buy_volume": 564.3, "taker_buy_quote": 120.78663}, {"ts": 1771554420000, "open": 0.214, "high": 0.2143, "low": 0.214, "close": 0.2143, "volume": 6401.2, "quote_volume": 1371.39871, "trades": 11, "taker_buy_volume": 6401.2, "taker_buy_quote": 1371.39871}, {"ts": 1771554480000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 2509.7, "quote_volume": 537.60005, "trades": 4, "taker_buy_volume": 1347.9, "taker_buy_quote": 288.62631}, {"ts": 1771554540000, "open": 0.2142, "high": 0.2142, "low": 0.214, "close": 0.214, "volume": 4361.9, "quote_volume": 933.78289, "trades": 7, "taker_buy_volume": 516.8, "taker_buy_quote": 110.64698}, {"ts": 1771554600000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 6695.2, "quote_volume": 1432.54098, "trades": 7, "taker_buy_volume": 3338.8, "taker_buy_quote": 714.27138}, {"ts": 1771554660000, "open": 0.2141, "high": 0.2144, "low": 0.2141, "close": 0.2144, "volume": 2688.4, "quote_volume": 576.14696, "trades": 5, "taker_buy_volume": 529.5, "taker_buy_quote": 113.39469}, {"ts": 1771554720000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 432.2, "quote_volume": 92.6583, "trades": 4, "taker_buy_volume": 405.3, "taker_buy_quote": 86.89363}, {"ts": 1771554780000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 536.4, "quote_volume": 115.13814, "trades": 2, "taker_buy_volume": 536.4, "taker_buy_quote": 115.13814}, {"ts": 1771554840000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 2588.4, "quote_volume": 555.2118, "trades": 4, "taker_buy_volume": 477.9, "taker_buy_quote": 102.50955}, {"ts": 1771554900000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 1161.6, "quote_volume": 249.17638, "trades": 8, "taker_buy_volume": 500.2, "taker_buy_quote": 107.2929}, {"ts": 1771554960000, "open": 0.2143, "high": 0.2143, "low": 0.2138, "close": 0.2138, "volume": 18039.3, "quote_volume": 3863.11205, "trades": 17, "taker_buy_volume": 4468.2, "taker_buy_quote": 956.01528}, {"ts": 1771555020000, "open": 0.2139, "high": 0.2141, "low": 0.2137, "close": 0.2137, "volume": 6301.1, "quote_volume": 1347.90585, "trades": 11, "taker_buy_volume": 3141.8, "taker_buy_quote": 671.59972}, {"ts": 1771555080000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 2844.4, "quote_volume": 608.23064, "trades": 8, "taker_buy_volume": 2844.4, "taker_buy_quote": 608.23064}, {"ts": 1771555140000, "open": 0.214, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 5346.3, "quote_volume": 1144.13458, "trades": 6, "taker_buy_volume": 3417.9, "taker_buy_quote": 731.45698}, {"ts": 1771555200000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 957.6, "quote_volume": 204.94535, "trades": 5, "taker_buy_volume": 957.6, "taker_buy_quote": 204.94535}, {"ts": 1771555260000, "open": 0.214, "high": 0.2141, "low": 0.2138, "close": 0.2141, "volume": 17445.4, "quote_volume": 3732.62278, "trades": 23, "taker_buy_volume": 1431.2, "taker_buy_quote": 306.41992}, {"ts": 1771555320000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2141, "volume": 9051.8, "quote_volume": 1938.2412, "trades": 12, "taker_buy_volume": 7930.8, "taker_buy_quote": 1698.0109}, {"ts": 1771555380000, "open": 0.2142, "high": 0.2146, "low": 0.2141, "close": 0.2141, "volume": 10416.0, "quote_volume": 2232.81442, "trades": 17, "taker_buy_volume": 5001.0, "taker_buy_quote": 1071.85722}, {"ts": 1771555440000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.2141, "volume": 4956.7, "quote_volume": 1060.95255, "trades": 8, "taker_buy_volume": 4956.7, "taker_buy_quote": 1060.95255}, {"ts": 1771555500000, "open": 0.214, "high": 0.2144, "low": 0.214, "close": 0.2144, "volume": 550.4, "quote_volume": 117.87183, "trades": 3, "taker_buy_volume": 550.4, "taker_buy_quote": 117.87183}, {"ts": 1771555560000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 331.9, "quote_volume": 71.15936, "trades": 2, "taker_buy_volume": 331.9, "taker_buy_quote": 71.15936}, {"ts": 1771555620000, "open": 0.2144, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 1625.3, "quote_volume": 348.33156, "trades": 3, "taker_buy_volume": 625.3, "taker_buy_quote": 134.03156}, {"ts": 1771555680000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 1340.4, "quote_volume": 287.28176, "trades": 3, "taker_buy_volume": 340.4, "taker_buy_quote": 72.98176}, {"ts": 1771555740000, "open": 0.2144, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 829.5, "quote_volume": 177.77462, "trades": 7, "taker_buy_volume": 412.5, "taker_buy_quote": 88.41152}, {"ts": 1771555800000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 647.9, "quote_volume": 138.81185, "trades": 3, "taker_buy_volume": 510.9, "taker_buy_quote": 109.46645}, {"ts": 1771555860000, "open": 0.2139, "high": 0.2141, "low": 0.2138, "close": 0.214, "volume": 12895.4, "quote_volume": 2757.78917, "trades": 15, "taker_buy_volume": 4954.0, "taker_buy_quote": 1059.51729}, {"ts": 1771555920000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 778.0, "quote_volume": 166.492, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 46.652}, {"ts": 1771555980000, "open": 0.214, "high": 0.214, "low": 0.2134, "close": 0.2139, "volume": 28396.0, "quote_volume": 6067.11324, "trades": 42, "taker_buy_volume": 12272.9, "taker_buy_quote": 2622.03652}, {"ts": 1771556040000, "open": 0.2139, "high": 0.2139, "low": 0.2134, "close": 0.2136, "volume": 20033.0, "quote_volume": 4280.04511, "trades": 34, "taker_buy_volume": 9648.7, "taker_buy_quote": 2061.78801}, {"ts": 1771556100000, "open": 0.2136, "high": 0.2136, "low": 0.2132, "close": 0.2134, "volume": 25543.4, "quote_volume": 5450.87762, "trades": 32, "taker_buy_volume": 10052.1, "taker_buy_quote": 2145.51542}, {"ts": 1771556160000, "open": 0.2134, "high": 0.2138, "low": 0.2134, "close": 0.2135, "volume": 20662.8, "quote_volume": 4411.54422, "trades": 33, "taker_buy_volume": 10025.0, "taker_buy_quote": 2140.50658}, {"ts": 1771556220000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2134, "volume": 6260.6, "quote_volume": 1335.88954, "trades": 11, "taker_buy_volume": 1105.4, "taker_buy_quote": 235.83634}, {"ts": 1771556280000, "open": 0.2135, "high": 0.2136, "low": 0.2134, "close": 0.2135, "volume": 10657.4, "quote_volume": 2275.50345, "trades": 12, "taker_buy_volume": 9324.4, "taker_buy_quote": 1990.80795}, {"ts": 1771556340000, "open": 0.2134, "high": 0.2138, "low": 0.2134, "close": 0.2138, "volume": 2966.6, "quote_volume": 633.85895, "trades": 6, "taker_buy_volume": 1285.1, "taker_buy_quote": 274.45438}, {"ts": 1771556400000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 2233.0, "quote_volume": 477.32741, "trades": 7, "taker_buy_volume": 2173.6, "taker_buy_quote": 464.63363}, {"ts": 1771556460000, "open": 0.2138, "high": 0.2141, "low": 0.2138, "close": 0.214, "volume": 11440.1, "quote_volume": 2447.6662, "trades": 19, "taker_buy_volume": 1179.1, "taker_buy_quote": 252.21416}, {"ts": 1771556520000, "open": 0.2142, "high": 0.2144, "low": 0.214, "close": 0.214, "volume": 22836.6, "quote_volume": 4892.97107, "trades": 22, "taker_buy_volume": 7648.5, "taker_buy_quote": 1638.32084}, {"ts": 1771556580000, "open": 0.2141, "high": 0.2146, "low": 0.2141, "close": 0.2146, "volume": 6167.5, "quote_volume": 1322.19682, "trades": 17, "taker_buy_volume": 5693.8, "taker_buy_quote": 1220.58817}, {"ts": 1771556640000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 1137.5, "quote_volume": 243.94205, "trades": 7, "taker_buy_volume": 558.9, "taker_buy_quote": 119.88405}, {"ts": 1771556700000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 1559.9, "quote_volume": 333.92174, "trades": 4, "taker_buy_volume": 1559.9, "taker_buy_quote": 333.92174}, {"ts": 1771556760000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 5337.7, "quote_volume": 1141.58408, "trades": 10, "taker_buy_volume": 2759.0, "taker_buy_quote": 590.00572}, {"ts": 1771556820000, "open": 0.214, "high": 0.2144, "low": 0.214, "close": 0.2144, "volume": 3972.4, "quote_volume": 851.30259, "trades": 13, "taker_buy_volume": 1874.6, "taker_buy_quote": 401.54165}, {"ts": 1771556880000, "open": 0.2144, "high": 0.2146, "low": 0.2144, "close": 0.2145, "volume": 4319.8, "quote_volume": 926.69221, "trades": 7, "taker_buy_volume": 1183.7, "taker_buy_quote": 253.90365}, {"ts": 1771556940000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557000000, "open": 0.2144, "high": 0.2144, "low": 0.214, "close": 0.2141, "volume": 6794.2, "quote_volume": 1455.26504, "trades": 8, "taker_buy_volume": 3334.2, "taker_buy_quote": 713.74343}, {"ts": 1771557060000, "open": 0.214, "high": 0.2141, "low": 0.2132, "close": 0.2134, "volume": 37976.3, "quote_volume": 8113.34756, "trades": 35, "taker_buy_volume": 7233.6, "taker_buy_quote": 1547.09}, {"ts": 1771557120000, "open": 0.2135, "high": 0.2135, "low": 0.2126, "close": 0.2129, "volume": 25305.9, "quote_volume": 5390.40201, "trades": 58, "taker_buy_volume": 11656.7, "taker_buy_quote": 2484.19615}, {"ts": 1771557180000, "open": 0.2129, "high": 0.2131, "low": 0.2126, "close": 0.2131, "volume": 16221.7, "quote_volume": 3452.2561, "trades": 22, "taker_buy_volume": 10205.1, "taker_buy_quote": 2172.07491}, {"ts": 1771557240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2000.0, "quote_volume": 426.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 213.0}, {"ts": 1771557300000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 909.2, "quote_volume": 193.75052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557360000, "open": 0.2129, "high": 0.2129, "low": 0.2125, "close": 0.2129, "volume": 25063.0, "quote_volume": 5331.69358, "trades": 33, "taker_buy_volume": 13775.7, "taker_buy_quote": 2929.78355}, {"ts": 1771557420000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 250.6, "quote_volume": 53.32768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557480000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 1509.1, "quote_volume": 320.93482, "trades": 2, "taker_buy_volume": 1008.3, "taker_buy_quote": 214.36458}, {"ts": 1771557540000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557600000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 1890.9, "quote_volume": 402.38352, "trades": 3, "taker_buy_volume": 1890.9, "taker_buy_quote": 402.38352}, {"ts": 1771557660000, "open": 0.2127, "high": 0.213, "low": 0.2127, "close": 0.213, "volume": 8014.0, "quote_volume": 1706.04123, "trades": 8, "taker_buy_volume": 6966.0, "taker_buy_quote": 1482.91458}, {"ts": 1771557720000, "open": 0.2131, "high": 0.2131, "low": 0.2125, "close": 0.2125, "volume": 1838.6, "quote_volume": 391.3936, "trades": 6, "taker_buy_volume": 1782.7, "taker_buy_quote": 379.51485}, {"ts": 1771557780000, "open": 0.2129, "high": 0.213, "low": 0.2128, "close": 0.213, "volume": 6395.0, "quote_volume": 1361.57553, "trades": 12, "taker_buy_volume": 3594.7, "taker_buy_quote": 765.21163}, {"ts": 1771557840000, "open": 0.2129, "high": 0.2134, "low": 0.2129, "close": 0.2132, "volume": 5869.1, "quote_volume": 1251.68788, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557900000, "open": 0.2132, "high": 0.2136, "low": 0.2132, "close": 0.2136, "volume": 2858.4, "quote_volume": 610.36024, "trades": 4, "taker_buy_volume": 485.0, "taker_buy_quote": 103.402}, {"ts": 1771557960000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 57.2, "quote_volume": 12.20934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558020000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2134, "volume": 6764.0, "quote_volume": 1443.9089, "trades": 19, "taker_buy_volume": 2816.3, "taker_buy_quote": 601.18642}, {"ts": 1771558080000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 2795.4, "quote_volume": 596.48903, "trades": 10, "taker_buy_volume": 781.0, "taker_buy_quote": 166.6654}, {"ts": 1771558140000, "open": 0.2132, "high": 0.2137, "low": 0.2132, "close": 0.2135, "volume": 4950.1, "quote_volume": 1056.81125, "trades": 8, "taker_buy_volume": 3553.7, "taker_buy_quote": 758.69665}, {"ts": 1771558200000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 1965.0, "quote_volume": 419.331, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 213.4}, {"ts": 1771558260000, "open": 0.2136, "high": 0.2136, "low": 0.2133, "close": 0.2133, "volume": 25206.4, "quote_volume": 5381.48706, "trades": 20, "taker_buy_volume": 7724.4, "taker_buy_quote": 1648.65695}, {"ts": 1771558320000, "open": 0.2134, "high": 0.2134, "low": 0.213, "close": 0.213, "volume": 24303.1, "quote_volume": 5181.90103, "trades": 22, "taker_buy_volume": 3580.3, "taker_buy_quote": 763.5861}, {"ts": 1771558380000, "open": 0.2131, "high": 0.2134, "low": 0.2131, "close": 0.2134, "volume": 5292.8, "quote_volume": 1128.45234, "trades": 13, "taker_buy_volume": 4408.7, "taker_buy_quote": 939.7854}, {"ts": 1771558440000, "open": 0.2132, "high": 0.2133, "low": 0.213, "close": 0.2132, "volume": 12738.8, "quote_volume": 2714.88812, "trades": 23, "taker_buy_volume": 5059.3, "taker_buy_quote": 1078.24132}, {"ts": 1771558500000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 4845.4, "quote_volume": 1032.57434, "trades": 13, "taker_buy_volume": 3346.4, "taker_buy_quote": 712.98754}, {"ts": 1771558560000, "open": 0.2131, "high": 0.2133, "low": 0.2129, "close": 0.2131, "volume": 20533.0, "quote_volume": 4374.44125, "trades": 20, "taker_buy_volume": 5018.3, "taker_buy_quote": 1069.14243}, {"ts": 1771558620000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 5446.3, "quote_volume": 1160.96409, "trades": 10, "taker_buy_volume": 56.2, "taker_buy_quote": 11.98184}, {"ts": 1771558680000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 3635.2, "quote_volume": 774.38061, "trades": 8, "taker_buy_volume": 1989.4, "taker_buy_quote": 423.82521}, {"ts": 1771558740000, "open": 0.213, "high": 0.2133, "low": 0.213, "close": 0.2132, "volume": 9710.9, "quote_volume": 2069.75526, "trades": 12, "taker_buy_volume": 6966.5, "taker_buy_quote": 1484.47474}, {"ts": 1771558800000, "open": 0.2131, "high": 0.2131, "low": 0.2129, "close": 0.2129, "volume": 4791.5, "quote_volume": 1020.60704, "trades": 10, "taker_buy_volume": 2000.0, "taker_buy_quote": 426.1}, {"ts": 1771558860000, "open": 0.2127, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 4881.4, "quote_volume": 1038.21476, "trades": 7, "taker_buy_volume": 975.4, "taker_buy_quote": 207.40856}, {"ts": 1771558920000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2126, "volume": 3684.2, "quote_volume": 783.06982, "trades": 11, "taker_buy_volume": 2534.0, "taker_buy_quote": 538.6467}, {"ts": 1771558980000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 3939.1, "quote_volume": 837.81345, "trades": 8, "taker_buy_volume": 2607.9, "taker_buy_quote": 554.70033}, {"ts": 1771559040000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 2437.7, "quote_volume": 518.49879, "trades": 3, "taker_buy_volume": 2437.7, "taker_buy_quote": 518.49879}, {"ts": 1771559100000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 956.9, "quote_volume": 203.62832, "trades": 1, "taker_buy_volume": 956.9, "taker_buy_quote": 203.62832}, {"ts": 1771559160000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559220000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 4940.6, "quote_volume": 1050.37298, "trades": 7, "taker_buy_volume": 781.5, "taker_buy_quote": 166.22505}, {"ts": 1771559280000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559340000, "open": 0.2125, "high": 0.2125, "low": 0.2123, "close": 0.2124, "volume": 2241.8, "quote_volume": 475.99535, "trades": 6, "taker_buy_volume": 2007.6, "taker_buy_quote": 426.24187}, {"ts": 1771559400000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559460000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 1214.5, "quote_volume": 258.08125, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 42.5}, {"ts": 1771559520000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559580000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 2716.6, "quote_volume": 576.26918, "trades": 4, "taker_buy_volume": 783.2, "taker_buy_quote": 166.19504}, {"ts": 1771559640000, "open": 0.2123, "high": 0.2124, "low": 0.2122, "close": 0.2124, "volume": 6869.6, "quote_volume": 1457.83561, "trades": 6, "taker_buy_volume": 876.9, "taker_buy_quote": 186.17527}, {"ts": 1771559700000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 3100.7, "quote_volume": 658.57494, "trades": 16, "taker_buy_volume": 2963.3, "taker_buy_quote": 629.40492}, {"ts": 1771559760000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 62.0, "quote_volume": 13.1688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559820000, "open": 0.2124, "high": 0.2124, "low": 0.2119, "close": 0.2123, "volume": 74183.3, "quote_volume": 15737.06846, "trades": 65, "taker_buy_volume": 14747.2, "taker_buy_quote": 3129.11859}, {"ts": 1771559880000, "open": 0.2123, "high": 0.2127, "low": 0.2123, "close": 0.2125, "volume": 3566.7, "quote_volume": 758.13452, "trades": 12, "taker_buy_volume": 2226.8, "taker_buy_quote": 473.17178}, {"ts": 1771559940000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 3015.6, "quote_volume": 641.11656, "trades": 3, "taker_buy_volume": 3015.6, "taker_buy_quote": 641.11656}, {"ts": 1771560000000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 705.6, "quote_volume": 149.86944, "trades": 2, "taker_buy_volume": 705.6, "taker_buy_quote": 149.86944}, {"ts": 1771560060000, "open": 0.2128, "high": 0.2128, "low": 0.2123, "close": 0.2123, "volume": 2743.9, "quote_volume": 583.24068, "trades": 6, "taker_buy_volume": 646.1, "taker_buy_quote": 137.23164}, {"ts": 1771560120000, "open": 0.2121, "high": 0.2125, "low": 0.2121, "close": 0.2122, "volume": 17822.4, "quote_volume": 3783.89409, "trades": 34, "taker_buy_volume": 8520.6, "taker_buy_quote": 1808.9635}, {"ts": 1771560180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1463.8, "quote_volume": 310.3256, "trades": 7, "taker_buy_volume": 1463.8, "taker_buy_quote": 310.3256}, {"ts": 1771560240000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 782.8, "quote_volume": 165.9536, "trades": 1, "taker_buy_volume": 782.8, "taker_buy_quote": 165.9536}, {"ts": 1771560300000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 8817.1, "quote_volume": 1869.26612, "trades": 13, "taker_buy_volume": 3563.0, "taker_buy_quote": 755.25777}, {"ts": 1771560360000, "open": 0.2121, "high": 0.2121, "low": 0.2118, "close": 0.2119, "volume": 23496.3, "quote_volume": 4980.14285, "trades": 24, "taker_buy_volume": 3545.3, "taker_buy_quote": 751.17795}, {"ts": 1771560420000, "open": 0.2119, "high": 0.212, "low": 0.2118, "close": 0.2119, "volume": 10147.5, "quote_volume": 2150.67076, "trades": 17, "taker_buy_volume": 2510.6, "taker_buy_quote": 532.20277}, {"ts": 1771560480000, "open": 0.2119, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 1929.4, "quote_volume": 408.86346, "trades": 11, "taker_buy_volume": 1929.4, "taker_buy_quote": 408.86346}, {"ts": 1771560540000, "open": 0.2119, "high": 0.2119, "low": 0.2117, "close": 0.2119, "volume": 10821.1, "quote_volume": 2292.00955, "trades": 21, "taker_buy_volume": 4849.1, "taker_buy_quote": 1026.91428}, {"ts": 1771560600000, "open": 0.2118, "high": 0.2119, "low": 0.2116, "close": 0.2119, "volume": 17875.6, "quote_volume": 3786.19224, "trades": 38, "taker_buy_volume": 13666.5, "taker_buy_quote": 2894.71966}, {"ts": 1771560660000, "open": 0.2118, "high": 0.2118, "low": 0.2116, "close": 0.2117, "volume": 11392.0, "quote_volume": 2411.88411, "trades": 15, "taker_buy_volume": 4523.9, "taker_buy_quote": 957.7687}, {"ts": 1771560720000, "open": 0.2116, "high": 0.2116, "low": 0.2112, "close": 0.2113, "volume": 18392.6, "quote_volume": 3887.80069, "trades": 46, "taker_buy_volume": 4345.1, "taker_buy_quote": 918.10391}, {"ts": 1771560780000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2114, "volume": 839.7, "quote_volume": 177.45157, "trades": 3, "taker_buy_volume": 783.8, "taker_buy_quote": 165.64549}, {"ts": 1771560840000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 4923.2, "quote_volume": 1041.2568, "trades": 8, "taker_buy_volume": 4923.2, "taker_buy_quote": 1041.2568}, {"ts": 1771560900000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 5392.7, "quote_volume": 1140.72565, "trades": 5, "taker_buy_volume": 861.9, "taker_buy_quote": 182.37804}, {"ts": 1771560960000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 766.0, "quote_volume": 162.009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561020000, "open": 0.2115, "high": 0.2115, "low": 0.2112, "close": 0.2115, "volume": 17897.5, "quote_volume": 3782.04432, "trades": 16, "taker_buy_volume": 5176.9, "taker_buy_quote": 1093.91296}, {"ts": 1771561080000, "open": 0.2113, "high": 0.2114, "low": 0.211, "close": 0.211, "volume": 13213.1, "quote_volume": 2790.35987, "trades": 27, "taker_buy_volume": 7877.1, "taker_buy_quote": 1663.38542}, {"ts": 1771561140000, "open": 0.2109, "high": 0.211, "low": 0.2107, "close": 0.2107, "volume": 60538.4, "quote_volume": 12765.7336, "trades": 104, "taker_buy_volume": 36362.5, "taker_buy_quote": 7668.19948}, {"ts": 1771561200000, "open": 0.2107, "high": 0.211, "low": 0.2105, "close": 0.211, "volume": 16798.5, "quote_volume": 3538.89225, "trades": 27, "taker_buy_volume": 7417.7, "taker_buy_quote": 1562.09088}, {"ts": 1771561260000, "open": 0.2107, "high": 0.2108, "low": 0.2107, "close": 0.2108, "volume": 8478.3, "quote_volume": 1786.96802, "trades": 18, "taker_buy_volume": 8142.3, "taker_buy_quote": 1716.17282}, {"ts": 1771561320000, "open": 0.2109, "high": 0.2111, "low": 0.2109, "close": 0.211, "volume": 5830.1, "quote_volume": 1230.05629, "trades": 6, "taker_buy_volume": 3933.9, "taker_buy_quote": 829.86328}, {"ts": 1771561380000, "open": 0.2112, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 2850.2, "quote_volume": 601.97817, "trades": 5, "taker_buy_volume": 1002.0, "taker_buy_quote": 211.53833}, {"ts": 1771561440000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 2645.0, "quote_volume": 558.52932, "trades": 4, "taker_buy_volume": 1058.5, "taker_buy_quote": 223.46052}, {"ts": 1771561500000, "open": 0.2113, "high": 0.2116, "low": 0.2113, "close": 0.2113, "volume": 29042.7, "quote_volume": 6138.14909, "trades": 43, "taker_buy_volume": 10212.1, "taker_buy_quote": 2158.89097}, {"ts": 1771561560000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 94.0, "quote_volume": 19.881, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 19.881}, {"ts": 1771561620000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561680000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561740000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 54.8, "quote_volume": 11.57924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561800000, "open": 0.2113, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 2367.9, "quote_volume": 500.42616, "trades": 5, "taker_buy_volume": 1479.0, "taker_buy_quote": 312.51829}, {"ts": 1771561860000, "open": 0.2112, "high": 0.2112, "low": 0.211, "close": 0.2112, "volume": 27574.8, "quote_volume": 5820.91469, "trades": 14, "taker_buy_volume": 3732.6, "taker_buy_quote": 788.03019}, {"ts": 1771561920000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 1000.0, "quote_volume": 211.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 211.3}, {"ts": 1771561980000, "open": 0.2114, "high": 0.2118, "low": 0.2114, "close": 0.2118, "volume": 8430.9, "quote_volume": 1783.38177, "trades": 14, "taker_buy_volume": 8430.9, "taker_buy_quote": 1783.38177}, {"ts": 1771562040000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 1000.0, "quote_volume": 211.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562100000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562160000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2115, "volume": 3506.5, "quote_volume": 741.48871, "trades": 8, "taker_buy_volume": 404.0, "taker_buy_quote": 85.446}, {"ts": 1771562220000, "open": 0.2118, "high": 0.2121, "low": 0.2118, "close": 0.212, "volume": 3021.2, "quote_volume": 640.59114, "trades": 5, "taker_buy_volume": 1033.0, "taker_buy_quote": 219.0993}, {"ts": 1771562280000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 481.7, "quote_volume": 102.0301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562340000, "open": 0.2117, "high": 0.2119, "low": 0.2117, "close": 0.2119, "volume": 622.5, "quote_volume": 131.90127, "trades": 2, "taker_buy_volume": 590.1, "taker_buy_quote": 125.04219}, {"ts": 1771562400000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 7210.2, "quote_volume": 1528.03813, "trades": 7, "taker_buy_volume": 640.7, "taker_buy_quote": 135.76433}, {"ts": 1771562460000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 590.1, "quote_volume": 124.98318, "trades": 1, "taker_buy_volume": 590.1, "taker_buy_quote": 124.98318}, {"ts": 1771562520000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 5421.7, "quote_volume": 1148.85823, "trades": 3, "taker_buy_volume": 5421.7, "taker_buy_quote": 1148.85823}, {"ts": 1771562580000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562640000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 32.0, "quote_volume": 6.7744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562700000, "open": 0.2118, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 1086.6, "quote_volume": 230.20089, "trades": 3, "taker_buy_volume": 1086.6, "taker_buy_quote": 230.20089}, {"ts": 1771562760000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562820000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 498.2, "quote_volume": 105.26966, "trades": 1, "taker_buy_volume": 498.2, "taker_buy_quote": 105.26966}, {"ts": 1771562880000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562940000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563000000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563060000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 498.6, "quote_volume": 105.40404, "trades": 1, "taker_buy_volume": 498.6, "taker_buy_quote": 105.40404}, {"ts": 1771563120000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563180000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563240000, "open": 0.2114, "high": 0.2114, "low": 0.2112, "close": 0.2114, "volume": 18760.2, "quote_volume": 3965.14265, "trades": 24, "taker_buy_volume": 2926.1, "taker_buy_quote": 618.31672}, {"ts": 1771563300000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 1107.8, "quote_volume": 233.95658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563360000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563420000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 724.4, "quote_volume": 152.99328, "trades": 2, "taker_buy_volume": 724.4, "taker_buy_quote": 152.99328}, {"ts": 1771563480000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 33.3, "quote_volume": 7.03296, "trades": 1, "taker_buy_volume": 33.3, "taker_buy_quote": 7.03296}, {"ts": 1771563540000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563600000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 1460.0, "quote_volume": 308.352, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 97.152}, {"ts": 1771563660000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563720000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563780000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 3390.6, "quote_volume": 715.07754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563840000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 1000.0, "quote_volume": 210.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 210.9}, {"ts": 1771563900000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.211, "volume": 3739.9, "quote_volume": 788.90392, "trades": 4, "taker_buy_volume": 1590.1, "taker_buy_quote": 335.5111}, {"ts": 1771563960000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564020000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 2124.4, "quote_volume": 447.87371, "trades": 6, "taker_buy_volume": 1092.0, "taker_buy_quote": 230.24379}, {"ts": 1771564080000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564140000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 13494.0, "quote_volume": 2840.80203, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564200000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564260000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2105, "volume": 3424.9, "quote_volume": 720.87416, "trades": 5, "taker_buy_volume": 868.1, "taker_buy_quote": 182.72677}, {"ts": 1771564320000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 3270.7, "quote_volume": 688.73083, "trades": 5, "taker_buy_volume": 3270.7, "taker_buy_quote": 688.73083}, {"ts": 1771564380000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2107, "volume": 8201.8, "quote_volume": 1728.01926, "trades": 7, "taker_buy_volume": 7119.0, "taker_buy_quote": 1499.9733}, {"ts": 1771564440000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 1428.6, "quote_volume": 301.14888, "trades": 4, "taker_buy_volume": 590.1, "taker_buy_quote": 124.39308}, {"ts": 1771564500000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 371.4, "quote_volume": 78.32826, "trades": 5, "taker_buy_volume": 371.4, "taker_buy_quote": 78.32826}, {"ts": 1771564560000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564620000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564680000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 498.5, "quote_volume": 105.23335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564740000, "open": 0.2107, "high": 0.2108, "low": 0.2106, "close": 0.2108, "volume": 6662.2, "quote_volume": 1403.54623, "trades": 7, "taker_buy_volume": 1519.0, "taker_buy_quote": 320.05525}, {"ts": 1771564800000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 892.5, "quote_volume": 187.9605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564860000, "open": 0.2107, "high": 0.2108, "low": 0.2107, "close": 0.2108, "volume": 10455.5, "quote_volume": 2203.65958, "trades": 10, "taker_buy_volume": 9275.3, "taker_buy_quote": 1954.87342}, {"ts": 1771564920000, "open": 0.2109, "high": 0.2111, "low": 0.2109, "close": 0.2111, "volume": 6054.8, "quote_volume": 1277.33621, "trades": 5, "taker_buy_volume": 6054.8, "taker_buy_quote": 1277.33621}, {"ts": 1771564980000, "open": 0.2111, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 34860.6, "quote_volume": 7364.1688, "trades": 12, "taker_buy_volume": 33270.5, "taker_buy_quote": 7028.18067}, {"ts": 1771565040000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 348.6, "quote_volume": 73.65918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565100000, "open": 0.2113, "high": 0.2114, "low": 0.2112, "close": 0.2114, "volume": 23727.2, "quote_volume": 5013.38111, "trades": 10, "taker_buy_volume": 278.2, "taker_buy_quote": 58.81148}, {"ts": 1771565160000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 267.9, "quote_volume": 56.68764, "trades": 2, "taker_buy_volume": 267.9, "taker_buy_quote": 56.68764}, {"ts": 1771565220000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565280000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565340000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 33.4, "quote_volume": 7.0808, "trades": 1, "taker_buy_volume": 33.4, "taker_buy_quote": 7.0808}, {"ts": 1771565460000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1590.1, "quote_volume": 337.1012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565520000, "open": 0.2119, "high": 0.2125, "low": 0.2119, "close": 0.2123, "volume": 16237.6, "quote_volume": 3448.05957, "trades": 26, "taker_buy_volume": 15157.2, "taker_buy_quote": 3218.79701}, {"ts": 1771565580000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565640000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 1680.2, "quote_volume": 357.48755, "trades": 3, "taker_buy_volume": 1180.2, "taker_buy_quote": 251.08755}, {"ts": 1771565700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2131.6, "quote_volume": 454.0308, "trades": 1, "taker_buy_volume": 2131.6, "taker_buy_quote": 454.0308}, {"ts": 1771565760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565880000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 40.9, "quote_volume": 8.7117, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 8.7117}, {"ts": 1771565940000, "open": 0.2133, "high": 0.2133, "low": 0.2131, "close": 0.2131, "volume": 4596.4, "quote_volume": 979.69944, "trades": 4, "taker_buy_volume": 3596.4, "taker_buy_quote": 766.39944}, {"ts": 1771566000000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566060000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 1171.5, "quote_volume": 249.9981, "trades": 2, "taker_buy_volume": 1171.5, "taker_buy_quote": 249.9981}, {"ts": 1771566120000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 2549.5, "quote_volume": 544.06798, "trades": 4, "taker_buy_volume": 46.8, "taker_buy_quote": 9.9918}, {"ts": 1771566180000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566240000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566300000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566360000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566420000, "open": 0.2133, "high": 0.2133, "low": 0.2127, "close": 0.2129, "volume": 36662.9, "quote_volume": 7810.00575, "trades": 60, "taker_buy_volume": 1873.2, "taker_buy_quote": 399.14492}, {"ts": 1771566480000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566540000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566600000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566660000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 1105.3, "quote_volume": 235.4976, "trades": 4, "taker_buy_volume": 590.1, "taker_buy_quote": 125.6913}, {"ts": 1771566720000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 46.8, "quote_volume": 9.96372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566780000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566840000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566900000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566960000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567020000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 397.6, "quote_volume": 84.56952, "trades": 7, "taker_buy_volume": 397.6, "taker_buy_quote": 84.56952}, {"ts": 1771567080000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567140000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567200000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567260000, "open": 0.2129, "high": 0.213, "low": 0.2127, "close": 0.2127, "volume": 11449.2, "quote_volume": 2436.95595, "trades": 19, "taker_buy_volume": 1864.2, "taker_buy_quote": 396.6632}, {"ts": 1771567320000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 409.9, "quote_volume": 87.34969, "trades": 1, "taker_buy_volume": 409.9, "taker_buy_quote": 87.34969}, {"ts": 1771567380000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 161.0, "quote_volume": 34.2769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567440000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567500000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 42.3, "quote_volume": 9.00144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567560000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 51.9, "quote_volume": 11.02875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567620000, "open": 0.2124, "high": 0.2127, "low": 0.2123, "close": 0.2127, "volume": 13408.0, "quote_volume": 2848.79932, "trades": 7, "taker_buy_volume": 4320.0, "taker_buy_quote": 918.532}, {"ts": 1771567680000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567740000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 39.7, "quote_volume": 8.44816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567800000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567860000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567920000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567980000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 4000.6, "quote_volume": 851.37501, "trades": 8, "taker_buy_volume": 238.6, "taker_buy_quote": 50.79794}, {"ts": 1771568040000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 24.5, "quote_volume": 5.21115, "trades": 1, "taker_buy_volume": 24.5, "taker_buy_quote": 5.21115}, {"ts": 1771568100000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568160000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568220000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568280000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568340000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568400000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568460000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568520000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568580000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 3506.4, "quote_volume": 746.03491, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568640000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 3773.0, "quote_volume": 802.50306, "trades": 4, "taker_buy_volume": 1270.1, "taker_buy_quote": 270.15027}, {"ts": 1771568700000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 75.4, "quote_volume": 16.03004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568760000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568820000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568880000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 1000.0, "quote_volume": 212.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568940000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569000000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 1141.6, "quote_volume": 242.77976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569060000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 3146.6, "quote_volume": 669.1829, "trades": 2, "taker_buy_volume": 494.6, "taker_buy_quote": 105.1025}, {"ts": 1771569120000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 784.2, "quote_volume": 167.0346, "trades": 3, "taker_buy_volume": 784.2, "taker_buy_quote": 167.0346}, {"ts": 1771569240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2753.4, "quote_volume": 586.4742, "trades": 1, "taker_buy_volume": 2753.4, "taker_buy_quote": 586.4742}, {"ts": 1771569300000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 376.8, "quote_volume": 80.2584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569360000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569420000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569480000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569540000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569660000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 1877.6, "quote_volume": 400.28839, "trades": 9, "taker_buy_volume": 1877.6, "taker_buy_quote": 400.28839}, {"ts": 1771569720000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 493.6, "quote_volume": 105.23552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569780000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569840000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 1086.5, "quote_volume": 231.31585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569900000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 494.1, "quote_volume": 105.19389, "trades": 2, "taker_buy_volume": 494.1, "taker_buy_quote": 105.19389}, {"ts": 1771569960000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570020000, "open": 0.2133, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 289.1, "quote_volume": 61.678, "trades": 5, "taker_buy_volume": 289.1, "taker_buy_quote": 61.678}, {"ts": 1771570080000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 14877.6, "quote_volume": 3179.33453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570140000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570200000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 1590.1, "quote_volume": 339.48635, "trades": 2, "taker_buy_volume": 1590.1, "taker_buy_quote": 339.48635}, {"ts": 1771570260000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 1871.9, "quote_volume": 399.83784, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570320000, "open": 0.2136, "high": 0.2137, "low": 0.2135, "close": 0.2136, "volume": 8184.9, "quote_volume": 1747.84446, "trades": 15, "taker_buy_volume": 3082.3, "taker_buy_quote": 658.38035}, {"ts": 1771570380000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 492.4, "quote_volume": 105.22588, "trades": 1, "taker_buy_volume": 492.4, "taker_buy_quote": 105.22588}, {"ts": 1771570440000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 492.4, "quote_volume": 105.27512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570500000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570560000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570620000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570680000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 359.6, "quote_volume": 76.84652, "trades": 1, "taker_buy_volume": 359.6, "taker_buy_quote": 76.84652}, {"ts": 1771570740000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 60.2, "quote_volume": 12.85872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570800000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 1481.6, "quote_volume": 316.3216, "trades": 1, "taker_buy_volume": 1481.6, "taker_buy_quote": 316.3216}, {"ts": 1771570860000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 2031.1, "quote_volume": 433.84296, "trades": 5, "taker_buy_volume": 2031.1, "taker_buy_quote": 433.84296}, {"ts": 1771570920000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 493.9, "quote_volume": 105.44765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570980000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 780.2, "quote_volume": 166.49468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571040000, "open": 0.2134, "high": 0.2134, "low": 0.2129, "close": 0.2131, "volume": 45834.8, "quote_volume": 9762.35747, "trades": 42, "taker_buy_volume": 786.1, "taker_buy_quote": 167.51791}, {"ts": 1771571100000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571160000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571220000, "open": 0.2131, "high": 0.2132, "low": 0.213, "close": 0.2132, "volume": 3178.5, "quote_volume": 677.37951, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 213.2}, {"ts": 1771571280000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 63.6, "quote_volume": 13.55316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571340000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571400000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 1323.0, "quote_volume": 282.00459, "trades": 2, "taker_buy_volume": 1323.0, "taker_buy_quote": 282.00459}, {"ts": 1771571460000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571520000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 669.8, "quote_volume": 142.86834, "trades": 2, "taker_buy_volume": 669.8, "taker_buy_quote": 142.86834}, {"ts": 1771571580000, "open": 0.2133, "high": 0.2133, "low": 0.2132, "close": 0.2132, "volume": 10566.5, "quote_volume": 2253.80387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571640000, "open": 0.2133, "high": 0.2133, "low": 0.2131, "close": 0.2131, "volume": 638.0, "quote_volume": 135.9625, "trades": 2, "taker_buy_volume": 23.5, "taker_buy_quote": 5.01255}, {"ts": 1771571700000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571760000, "open": 0.2131, "high": 0.2131, "low": 0.2129, "close": 0.2129, "volume": 4880.5, "quote_volume": 1039.62785, "trades": 11, "taker_buy_volume": 1033.5, "taker_buy_quote": 220.03215}, {"ts": 1771571820000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571880000, "open": 0.2129, "high": 0.2134, "low": 0.2129, "close": 0.2134, "volume": 6719.0, "quote_volume": 1432.03547, "trades": 8, "taker_buy_volume": 6719.0, "taker_buy_quote": 1432.03547}, {"ts": 1771571940000, "open": 0.2132, "high": 0.2135, "low": 0.2132, "close": 0.2135, "volume": 2872.4, "quote_volume": 612.91708, "trades": 6, "taker_buy_volume": 2738.0, "taker_buy_quote": 584.263}, {"ts": 1771572000000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 647.5, "quote_volume": 138.23551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572060000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 44.4, "quote_volume": 9.47052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572120000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572180000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572240000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572300000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572360000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572420000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 220.7, "quote_volume": 47.09738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572480000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572540000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 3017.1, "quote_volume": 644.15085, "trades": 6, "taker_buy_volume": 205.1, "taker_buy_quote": 43.78885}, {"ts": 1771572600000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 347.6, "quote_volume": 74.17784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572660000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.2131, "volume": 22658.8, "quote_volume": 4827.97243, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572720000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 4673.3, "quote_volume": 994.47824, "trades": 9, "taker_buy_volume": 4673.3, "taker_buy_quote": 994.47824}, {"ts": 1771572780000, "open": 0.2127, "high": 0.2128, "low": 0.2126, "close": 0.2128, "volume": 3081.8, "quote_volume": 655.44803, "trades": 5, "taker_buy_volume": 1081.8, "taker_buy_quote": 230.14803}, {"ts": 1771572840000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 1718.1, "quote_volume": 365.26806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572900000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572960000, "open": 0.2124, "high": 0.2125, "low": 0.2122, "close": 0.2122, "volume": 4002.8, "quote_volume": 849.95183, "trades": 10, "taker_buy_volume": 2055.6, "taker_buy_quote": 436.69698}, {"ts": 1771573020000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 33.0, "quote_volume": 6.9993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573080000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573140000, "open": 0.2124, "high": 0.2124, "low": 0.2122, "close": 0.2122, "volume": 2156.9, "quote_volume": 458.07924, "trades": 9, "taker_buy_volume": 495.8, "taker_buy_quote": 105.30792}, {"ts": 1771573200000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573260000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2121, "volume": 171.2, "quote_volume": 36.33452, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 24.4145}, {"ts": 1771573320000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573380000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573440000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 789.5, "quote_volume": 167.39394, "trades": 2, "taker_buy_volume": 789.5, "taker_buy_quote": 167.39394}, {"ts": 1771573500000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 471.4, "quote_volume": 99.98394, "trades": 2, "taker_buy_volume": 471.4, "taker_buy_quote": 99.98394}, {"ts": 1771573560000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 912.6, "quote_volume": 193.37994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573620000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573680000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 21495.3, "quote_volume": 4559.21214, "trades": 17, "taker_buy_volume": 496.8, "taker_buy_quote": 105.37128}, {"ts": 1771573740000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 2617.7, "quote_volume": 555.26953, "trades": 2, "taker_buy_volume": 2617.7, "taker_buy_quote": 555.26953}, {"ts": 1771573800000, "open": 0.2124, "high": 0.2127, "low": 0.2124, "close": 0.2127, "volume": 4236.7, "quote_volume": 900.51303, "trades": 8, "taker_buy_volume": 4236.7, "taker_buy_quote": 900.51303}, {"ts": 1771573860000, "open": 0.2125, "high": 0.2125, "low": 0.2121, "close": 0.2121, "volume": 17257.3, "quote_volume": 3662.56666, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573920000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 22775.4, "quote_volume": 4828.44381, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574040000, "open": 0.2122, "high": 0.2123, "low": 0.2118, "close": 0.212, "volume": 15794.4, "quote_volume": 3350.51849, "trades": 9, "taker_buy_volume": 3546.7, "taker_buy_quote": 752.54098}, {"ts": 1771574100000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574340000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 788.1, "quote_volume": 167.0772, "trades": 3, "taker_buy_volume": 788.1, "taker_buy_quote": 167.0772}, {"ts": 1771574400000, "open": 0.2122, "high": 0.2123, "low": 0.2122, "close": 0.2123, "volume": 1361.0, "quote_volume": 288.89068, "trades": 2, "taker_buy_volume": 1361.0, "taker_buy_quote": 288.89068}, {"ts": 1771574460000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 894.8, "quote_volume": 189.96604, "trades": 2, "taker_buy_volume": 894.8, "taker_buy_quote": 189.96604}, {"ts": 1771574520000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 496.1, "quote_volume": 105.37164, "trades": 1, "taker_buy_volume": 496.1, "taker_buy_quote": 105.37164}, {"ts": 1771574580000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 74.8, "quote_volume": 15.895, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 15.895}, {"ts": 1771574640000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 1669.9, "quote_volume": 354.72886, "trades": 5, "taker_buy_volume": 421.0, "taker_buy_quote": 89.4625}, {"ts": 1771574700000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 495.8, "quote_volume": 105.3575, "trades": 1, "taker_buy_volume": 495.8, "taker_buy_quote": 105.3575}, {"ts": 1771574760000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 595.2, "quote_volume": 126.43043, "trades": 3, "taker_buy_volume": 595.2, "taker_buy_quote": 126.43043}, {"ts": 1771574820000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 122.0, "quote_volume": 25.9372, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 25.9372}, {"ts": 1771574880000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 495.4, "quote_volume": 105.2725, "trades": 1, "taker_buy_volume": 495.4, "taker_buy_quote": 105.2725}, {"ts": 1771574940000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575000000, "open": 0.2126, "high": 0.2129, "low": 0.2126, "close": 0.2129, "volume": 44339.7, "quote_volume": 9435.46429, "trades": 45, "taker_buy_volume": 34000.0, "taker_buy_quote": 7235.90218}, {"ts": 1771575060000, "open": 0.2127, "high": 0.2129, "low": 0.2125, "close": 0.2128, "volume": 50100.5, "quote_volume": 10658.03892, "trades": 52, "taker_buy_volume": 34000.0, "taker_buy_quote": 7234.79152}, {"ts": 1771575120000, "open": 0.2128, "high": 0.2129, "low": 0.2127, "close": 0.2128, "volume": 31868.3, "quote_volume": 6781.40371, "trades": 24, "taker_buy_volume": 28163.0, "taker_buy_quote": 5993.2864}, {"ts": 1771575180000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 8495.1, "quote_volume": 1808.6206, "trades": 13, "taker_buy_volume": 8495.1, "taker_buy_quote": 1808.6206}, {"ts": 1771575240000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 8590.1, "quote_volume": 1831.30932, "trades": 11, "taker_buy_volume": 8000.0, "taker_buy_quote": 1705.55901}, {"ts": 1771575300000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 86.0, "quote_volume": 18.3094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575360000, "open": 0.213, "high": 0.213, "low": 0.2125, "close": 0.2125, "volume": 15586.3, "quote_volume": 3317.89558, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575420000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 3108.0, "quote_volume": 660.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575480000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 10242.3, "quote_volume": 2175.96452, "trades": 14, "taker_buy_volume": 5000.0, "taker_buy_quote": 1062.5}, {"ts": 1771575540000, "open": 0.2126, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 604.0, "quote_volume": 128.4214, "trades": 5, "taker_buy_volume": 604.0, "taker_buy_quote": 128.4214}, {"ts": 1771575600000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 128.3, "quote_volume": 27.30224, "trades": 1, "taker_buy_volume": 128.3, "taker_buy_quote": 27.30224}, {"ts": 1771575660000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575720000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575780000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 21826.1, "quote_volume": 4634.04534, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575840000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 2721.8, "quote_volume": 578.11032, "trades": 2, "taker_buy_volume": 2721.8, "taker_buy_quote": 578.11032}, {"ts": 1771575900000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 606.1, "quote_volume": 128.85686, "trades": 2, "taker_buy_volume": 606.1, "taker_buy_quote": 128.85686}, {"ts": 1771575960000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 3048.9, "quote_volume": 648.50103, "trades": 2, "taker_buy_volume": 3048.9, "taker_buy_quote": 648.50103}, {"ts": 1771576020000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 1130.7, "quote_volume": 240.49989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576080000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576140000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576200000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 12185.8, "quote_volume": 2590.70108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576260000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 13247.3, "quote_volume": 2816.72922, "trades": 8, "taker_buy_volume": 5109.4, "taker_buy_quote": 1086.61168}, {"ts": 1771576320000, "open": 0.2124, "high": 0.2127, "low": 0.2124, "close": 0.2125, "volume": 2108.7, "quote_volume": 448.06366, "trades": 15, "taker_buy_volume": 566.9, "taker_buy_quote": 120.48065}, {"ts": 1771576380000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2121, "volume": 1513.0, "quote_volume": 321.16212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576440000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 3000.0, "quote_volume": 635.97599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576500000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 6415.7, "quote_volume": 1359.7734, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576560000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 231.6, "quote_volume": 49.07604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576620000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576680000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 1596.6, "quote_volume": 338.56012, "trades": 4, "taker_buy_volume": 1596.6, "taker_buy_quote": 338.56012}, {"ts": 1771576740000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 992.6, "quote_volume": 210.82824, "trades": 1, "taker_buy_volume": 992.6, "taker_buy_quote": 210.82824}, {"ts": 1771576800000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 590.1, "quote_volume": 125.21922, "trades": 1, "taker_buy_volume": 590.1, "taker_buy_quote": 125.21922}, {"ts": 1771576860000, "open": 0.2122, "high": 0.2124, "low": 0.2122, "close": 0.2124, "volume": 5312.9, "quote_volume": 1127.7898, "trades": 8, "taker_buy_volume": 5312.9, "taker_buy_quote": 1127.7898}, {"ts": 1771576920000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576980000, "open": 0.2126, "high": 0.2127, "low": 0.2124, "close": 0.2124, "volume": 11292.5, "quote_volume": 2399.70977, "trades": 28, "taker_buy_volume": 1454.9, "taker_buy_quote": 309.35255}, {"ts": 1771577040000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 3949.2, "quote_volume": 837.11785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577100000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 4249.2, "quote_volume": 901.4404, "trades": 7, "taker_buy_volume": 2346.5, "taker_buy_quote": 497.87773}, {"ts": 1771577160000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 4036.9, "quote_volume": 856.97947, "trades": 3, "taker_buy_volume": 4036.9, "taker_buy_quote": 856.97947}, {"ts": 1771577220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 32.0, "quote_volume": 6.784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 27.3, "quote_volume": 5.7876, "trades": 1, "taker_buy_volume": 27.3, "taker_buy_quote": 5.7876}, {"ts": 1771577340000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577460000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 933.0, "quote_volume": 197.796, "trades": 2, "taker_buy_volume": 933.0, "taker_buy_quote": 197.796}, {"ts": 1771577520000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 3859.4, "quote_volume": 817.9115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577580000, "open": 0.2119, "high": 0.2124, "low": 0.2119, "close": 0.2123, "volume": 64546.1, "quote_volume": 13685.88096, "trades": 65, "taker_buy_volume": 5435.5, "taker_buy_quote": 1153.58356}, {"ts": 1771577640000, "open": 0.2123, "high": 0.2125, "low": 0.2123, "close": 0.2125, "volume": 4766.5, "quote_volume": 1012.06483, "trades": 8, "taker_buy_volume": 4766.5, "taker_buy_quote": 1012.06483}, {"ts": 1771577700000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 590.5, "quote_volume": 125.48125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577760000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577820000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577880000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 27.3, "quote_volume": 5.79033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577940000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 231.6, "quote_volume": 49.0992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 565.8, "quote_volume": 119.9496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578060000, "open": 0.2121, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 10943.9, "quote_volume": 2322.40621, "trades": 14, "taker_buy_volume": 10943.9, "taker_buy_quote": 2322.40621}, {"ts": 1771578120000, "open": 0.2125, "high": 0.2129, "low": 0.2125, "close": 0.2129, "volume": 4618.2, "quote_volume": 982.84079, "trades": 17, "taker_buy_volume": 2682.9, "taker_buy_quote": 571.11047}, {"ts": 1771578180000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578240000, "open": 0.2131, "high": 0.2134, "low": 0.213, "close": 0.2133, "volume": 5703.1, "quote_volume": 1215.91974, "trades": 17, "taker_buy_volume": 3888.7, "taker_buy_quote": 829.17275}, {"ts": 1771578300000, "open": 0.2132, "high": 0.2134, "low": 0.2132, "close": 0.2133, "volume": 12803.4, "quote_volume": 2731.02613, "trades": 10, "taker_buy_volume": 11718.0, "taker_buy_quote": 2499.55984}, {"ts": 1771578360000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 1329.9, "quote_volume": 283.60866, "trades": 3, "taker_buy_volume": 739.8, "taker_buy_quote": 157.79934}, {"ts": 1771578420000, "open": 0.2131, "high": 0.2131, "low": 0.2129, "close": 0.213, "volume": 11322.8, "quote_volume": 2411.01962, "trades": 14, "taker_buy_volume": 2664.4, "taker_buy_quote": 567.45819}, {"ts": 1771578480000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 5746.2, "quote_volume": 1222.85037, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578540000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 5933.8, "quote_volume": 1261.52588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578600000, "open": 0.2128, "high": 0.213, "low": 0.2126, "close": 0.2127, "volume": 12235.7, "quote_volume": 2603.26723, "trades": 13, "taker_buy_volume": 3968.6, "taker_buy_quote": 844.69605}, {"ts": 1771578660000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2129, "volume": 1877.1, "quote_volume": 399.47517, "trades": 4, "taker_buy_volume": 1877.1, "taker_buy_quote": 399.47517}, {"ts": 1771578720000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 2193.6, "quote_volume": 466.57304, "trades": 5, "taker_buy_volume": 2165.2, "taker_buy_quote": 460.53804}, {"ts": 1771578780000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 2177.6, "quote_volume": 463.29328, "trades": 6, "taker_buy_volume": 1587.5, "taker_buy_quote": 337.77901}, {"ts": 1771578840000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 793.4, "quote_volume": 168.75618, "trades": 2, "taker_buy_volume": 793.4, "taker_buy_quote": 168.75618}, {"ts": 1771578900000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 1588.7, "quote_volume": 337.99592, "trades": 4, "taker_buy_volume": 1588.7, "taker_buy_quote": 337.99592}, {"ts": 1771578960000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 10665.7, "quote_volume": 2269.05978, "trades": 19, "taker_buy_volume": 7121.1, "taker_buy_quote": 1515.12336}, {"ts": 1771579020000, "open": 0.2126, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 803.5, "quote_volume": 170.88311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579080000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579140000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579200000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579260000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 8770.8, "quote_volume": 1864.67208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579320000, "open": 0.2124, "high": 0.2126, "low": 0.2124, "close": 0.2126, "volume": 2342.0, "quote_volume": 497.81511, "trades": 7, "taker_buy_volume": 2166.6, "taker_buy_quote": 460.56015}, {"ts": 1771579380000, "open": 0.2127, "high": 0.213, "low": 0.2127, "close": 0.213, "volume": 2129.8, "quote_volume": 453.30846, "trades": 8, "taker_buy_volume": 1669.5, "taker_buy_quote": 355.40265}, {"ts": 1771579440000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 494.7, "quote_volume": 105.27216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579500000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 93.9, "quote_volume": 19.99131, "trades": 1, "taker_buy_volume": 93.9, "taker_buy_quote": 19.99131}, {"ts": 1771579560000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579620000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579680000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579740000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579800000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579860000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579920000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579980000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 83.0, "quote_volume": 17.6707, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 17.6707}, {"ts": 1771580040000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 1491.9, "quote_volume": 317.32713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580100000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 1956.8, "quote_volume": 416.11239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580160000, "open": 0.2124, "high": 0.2127, "low": 0.2124, "close": 0.2125, "volume": 2705.1, "quote_volume": 574.93137, "trades": 7, "taker_buy_volume": 1083.3, "taker_buy_quote": 230.3589}, {"ts": 1771580220000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 966.9, "quote_volume": 205.40813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580280000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 1745.6, "quote_volume": 370.846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580340000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 957.4, "quote_volume": 203.4475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580400000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 2343.1, "quote_volume": 497.63388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580460000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 8295.8, "quote_volume": 1761.97178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580520000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 1255.4, "quote_volume": 266.47123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580580000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 1488.6, "quote_volume": 315.88092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580640000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 1551.5, "quote_volume": 329.2283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580700000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580760000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580820000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 2546.4, "quote_volume": 541.32324, "trades": 17, "taker_buy_volume": 2546.4, "taker_buy_quote": 541.32324}, {"ts": 1771580880000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 51.0, "quote_volume": 10.8375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580940000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581000000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 1827.5, "quote_volume": 388.40276, "trades": 6, "taker_buy_volume": 590.1, "taker_buy_quote": 125.45526}, {"ts": 1771581060000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 1745.8, "quote_volume": 371.60584, "trades": 6, "taker_buy_volume": 565.6, "taker_buy_quote": 120.40027}, {"ts": 1771581120000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 8048.2, "quote_volume": 1711.85214, "trades": 33, "taker_buy_volume": 6090.5, "taker_buy_quote": 1295.44935}, {"ts": 1771581180000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581240000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581300000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581360000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 590.1, "quote_volume": 125.6913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581420000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 32.0, "quote_volume": 6.816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581480000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581540000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581720000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 3497.8, "quote_volume": 745.15161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581780000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581840000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 2009.9, "quote_volume": 427.90771, "trades": 3, "taker_buy_volume": 2009.9, "taker_buy_quote": 427.90771}, {"ts": 1771581900000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 32.0, "quote_volume": 6.8128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581960000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582020000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 1284.7, "quote_volume": 273.7147, "trades": 3, "taker_buy_volume": 1284.7, "taker_buy_quote": 273.7147}, {"ts": 1771582080000, "open": 0.2133, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 5896.3, "quote_volume": 1258.03572, "trades": 6, "taker_buy_volume": 2347.0, "taker_buy_quote": 500.6151}, {"ts": 1771582140000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582200000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 4772.6, "quote_volume": 1018.46232, "trades": 9, "taker_buy_volume": 2333.7, "taker_buy_quote": 498.24495}, {"ts": 1771582260000, "open": 0.213, "high": 0.2133, "low": 0.213, "close": 0.2133, "volume": 142.2, "quote_volume": 30.30264, "trades": 3, "taker_buy_volume": 46.8, "taker_buy_quote": 9.98244}, {"ts": 1771582320000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582380000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582440000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582500000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582560000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582620000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582680000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582740000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582800000, "open": 0.2137, "high": 0.214, "low": 0.2137, "close": 0.2138, "volume": 36040.1, "quote_volume": 7705.03442, "trades": 24, "taker_buy_volume": 4575.5, "taker_buy_quote": 978.2239}, {"ts": 1771582860000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582920000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 5664.3, "quote_volume": 1209.89448, "trades": 43, "taker_buy_volume": 1033.5, "taker_buy_quote": 220.7556}, {"ts": 1771582980000, "open": 0.2135, "high": 0.2137, "low": 0.2132, "close": 0.2137, "volume": 41722.4, "quote_volume": 8904.43849, "trades": 41, "taker_buy_volume": 9740.2, "taker_buy_quote": 2080.84784}, {"ts": 1771583040000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 3034.1, "quote_volume": 647.78035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583100000, "open": 0.2132, "high": 0.2136, "low": 0.2132, "close": 0.2136, "volume": 2889.4, "quote_volume": 617.12993, "trades": 4, "taker_buy_volume": 2828.8, "taker_buy_quote": 604.21001}, {"ts": 1771583160000, "open": 0.2134, "high": 0.2137, "low": 0.2134, "close": 0.2137, "volume": 2186.4, "quote_volume": 467.06249, "trades": 8, "taker_buy_volume": 2128.6, "taker_buy_quote": 454.72797}, {"ts": 1771583220000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583280000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5000.0, "quote_volume": 1070.0, "trades": 8, "taker_buy_volume": 590.1, "taker_buy_quote": 126.2814}, {"ts": 1771583340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583460000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 699.3, "quote_volume": 149.58027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583520000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 4719.6, "quote_volume": 1009.52244, "trades": 7, "taker_buy_volume": 1821.3, "taker_buy_quote": 389.57607}, {"ts": 1771583580000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583640000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583700000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 3053.2, "quote_volume": 651.24756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583760000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 2960.1, "quote_volume": 631.525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583820000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 3855.6, "quote_volume": 822.01392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583880000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 2024.0, "quote_volume": 431.45779, "trades": 3, "taker_buy_volume": 2024.0, "taker_buy_quote": 431.45779}, {"ts": 1771583940000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 11861.6, "quote_volume": 2527.70696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584000000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584060000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 130.6, "quote_volume": 27.80474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584120000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2878.7, "quote_volume": 613.1631, "trades": 3, "taker_buy_volume": 2837.4, "taker_buy_quote": 604.3662}, {"ts": 1771584240000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 57.6, "quote_volume": 12.26304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584300000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584360000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 29.8, "quote_volume": 6.35038, "trades": 1, "taker_buy_volume": 29.8, "taker_buy_quote": 6.35038}, {"ts": 1771584420000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 2328.6, "quote_volume": 495.75894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584480000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 29.5, "quote_volume": 6.2776, "trades": 1, "taker_buy_volume": 29.5, "taker_buy_quote": 6.2776}, {"ts": 1771584540000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584600000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584660000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584720000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 37.9, "quote_volume": 8.06133, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 8.06133}, {"ts": 1771584780000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584840000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584900000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 769.9, "quote_volume": 163.68074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584960000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585020000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585080000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585140000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585200000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 470.3, "quote_volume": 99.98578, "trades": 1, "taker_buy_volume": 470.3, "taker_buy_quote": 99.98578}, {"ts": 1771585260000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 77.4, "quote_volume": 16.46298, "trades": 2, "taker_buy_volume": 77.4, "taker_buy_quote": 16.46298}, {"ts": 1771585320000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585380000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585440000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585500000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585560000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585620000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585680000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585740000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585800000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 5235.3, "quote_volume": 1113.02478, "trades": 8, "taker_buy_volume": 5235.3, "taker_buy_quote": 1113.02478}, {"ts": 1771585860000, "open": 0.2126, "high": 0.2126, "low": 0.2123, "close": 0.2123, "volume": 749.6, "quote_volume": 159.31711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585920000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585980000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586040000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586100000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 141.2, "quote_volume": 29.99088, "trades": 1, "taker_buy_volume": 141.2, "taker_buy_quote": 29.99088}, {"ts": 1771586160000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586220000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 108.3, "quote_volume": 23.00292, "trades": 1, "taker_buy_volume": 108.3, "taker_buy_quote": 23.00292}, {"ts": 1771586280000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586340000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 310.4, "quote_volume": 65.83584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586400000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586460000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 40.7, "quote_volume": 8.63247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586520000, "open": 0.2121, "high": 0.2124, "low": 0.2121, "close": 0.2124, "volume": 26677.4, "quote_volume": 5662.43961, "trades": 41, "taker_buy_volume": 26677.4, "taker_buy_quote": 5662.43961}, {"ts": 1771586580000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 3352.4, "quote_volume": 711.0974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586640000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586700000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586760000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586820000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 219.4, "quote_volume": 46.6225, "trades": 2, "taker_buy_volume": 219.4, "taker_buy_quote": 46.6225}, {"ts": 1771586880000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586940000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587000000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 9967.0, "quote_volume": 2118.35923, "trades": 6, "taker_buy_volume": 130.6, "taker_buy_quote": 27.76556}, {"ts": 1771587060000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 271.1, "quote_volume": 57.60875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587120000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587180000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 159.6, "quote_volume": 33.915, "trades": 1, "taker_buy_volume": 159.6, "taker_buy_quote": 33.915}, {"ts": 1771587240000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587300000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587360000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 227.2, "quote_volume": 48.25052, "trades": 2, "taker_buy_volume": 67.6, "taker_buy_quote": 14.35148}, {"ts": 1771587420000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587480000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587540000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 159.7, "quote_volume": 33.90431, "trades": 1, "taker_buy_volume": 159.7, "taker_buy_quote": 33.90431}, {"ts": 1771587600000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587660000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587720000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587780000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 440.5, "quote_volume": 93.50219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587840000, "open": 0.2122, "high": 0.2122, "low": 0.212, "close": 0.212, "volume": 1187.2, "quote_volume": 251.81188, "trades": 7, "taker_buy_volume": 478.9, "taker_buy_quote": 101.62258}, {"ts": 1771587900000, "open": 0.2118, "high": 0.2118, "low": 0.2116, "close": 0.2116, "volume": 2693.7, "quote_volume": 570.30282, "trades": 3, "taker_buy_volume": 495.4, "taker_buy_quote": 104.92572}, {"ts": 1771587960000, "open": 0.2118, "high": 0.212, "low": 0.2118, "close": 0.212, "volume": 1179.8, "quote_volume": 250.0296, "trades": 3, "taker_buy_volume": 589.7, "taker_buy_quote": 124.9284}, {"ts": 1771588020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588080000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 590.1, "quote_volume": 125.33724, "trades": 1, "taker_buy_volume": 590.1, "taker_buy_quote": 125.33724}, {"ts": 1771588140000, "open": 0.2123, "high": 0.2123, "low": 0.2119, "close": 0.2119, "volume": 457.3, "quote_volume": 97.02083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588200000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 527.8, "quote_volume": 111.99916, "trades": 4, "taker_buy_volume": 527.8, "taker_buy_quote": 111.99916}, {"ts": 1771588260000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 567.2, "quote_volume": 120.41656, "trades": 1, "taker_buy_volume": 567.2, "taker_buy_quote": 120.41656}, {"ts": 1771588320000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588380000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588440000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588500000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 24.1, "quote_volume": 5.11402, "trades": 1, "taker_buy_volume": 24.1, "taker_buy_quote": 5.11402}, {"ts": 1771588560000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 2741.2, "quote_volume": 581.68264, "trades": 2, "taker_buy_volume": 2741.2, "taker_buy_quote": 581.68264}, {"ts": 1771588620000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 94.2, "quote_volume": 19.98924, "trades": 1, "taker_buy_volume": 94.2, "taker_buy_quote": 19.98924}, {"ts": 1771588680000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588740000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2675.8, "quote_volume": 567.2696, "trades": 2, "taker_buy_volume": 2516.1, "taker_buy_quote": 533.4132}, {"ts": 1771588800000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 179.1, "quote_volume": 37.98711, "trades": 1, "taker_buy_volume": 179.1, "taker_buy_quote": 37.98711}, {"ts": 1771588860000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 1863.9, "quote_volume": 395.51958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588920000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 1426.9, "quote_volume": 302.72239, "trades": 6, "taker_buy_volume": 1426.9, "taker_buy_quote": 302.72239}, {"ts": 1771588980000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 56.0, "quote_volume": 11.8664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589040000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589100000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589160000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589220000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 66.8, "quote_volume": 14.16828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589280000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589340000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589400000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 2151.2, "quote_volume": 456.48464, "trades": 3, "taker_buy_volume": 2151.2, "taker_buy_quote": 456.48464}, {"ts": 1771589460000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589520000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589580000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589640000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 4730.7, "quote_volume": 1002.93947, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589700000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589760000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 155.3, "quote_volume": 32.95466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589820000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589880000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 237.7, "quote_volume": 50.38417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589940000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 496.2, "quote_volume": 105.14478, "trades": 6, "taker_buy_volume": 496.2, "taker_buy_quote": 105.14478}, {"ts": 1771590000000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590060000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590120000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 3311.1, "quote_volume": 701.29098, "trades": 6, "taker_buy_volume": 590.1, "taker_buy_quote": 124.98318}, {"ts": 1771590180000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 325.2, "quote_volume": 68.84484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590240000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 790.7, "quote_volume": 167.6284, "trades": 2, "taker_buy_volume": 790.7, "taker_buy_quote": 167.6284}, {"ts": 1771590300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 983.7, "quote_volume": 208.5444, "trades": 1, "taker_buy_volume": 983.7, "taker_buy_quote": 208.5444}, {"ts": 1771590360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590420000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 428.1, "quote_volume": 90.7572, "trades": 1, "taker_buy_volume": 428.1, "taker_buy_quote": 90.7572}, {"ts": 1771590480000, "open": 0.2119, "high": 0.2119, "low": 0.2116, "close": 0.2116, "volume": 5511.2, "quote_volume": 1166.73263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590540000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590600000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590660000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 2951.1, "quote_volume": 624.74787, "trades": 7, "taker_buy_volume": 1770.9, "taker_buy_quote": 374.89953}, {"ts": 1771590720000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 2361.0, "quote_volume": 499.8237, "trades": 4, "taker_buy_volume": 2361.0, "taker_buy_quote": 499.8237}, {"ts": 1771590780000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 590.1, "quote_volume": 124.92417, "trades": 1, "taker_buy_volume": 590.1, "taker_buy_quote": 124.92417}, {"ts": 1771590840000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590900000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590960000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591020000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591080000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591140000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591200000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591260000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 2912.2, "quote_volume": 615.63908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591320000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 58.2, "quote_volume": 12.29766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591380000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591440000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591500000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591560000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591620000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591680000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591740000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 3162.0, "quote_volume": 669.0792, "trades": 7, "taker_buy_volume": 3162.0, "taker_buy_quote": 669.0792}, {"ts": 1771591800000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591860000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591920000, "open": 0.212, "high": 0.2126, "low": 0.212, "close": 0.2121, "volume": 11535.3, "quote_volume": 2447.09228, "trades": 34, "taker_buy_volume": 9494.2, "taker_buy_quote": 2014.17497}, {"ts": 1771591980000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 2897.5, "quote_volume": 613.6905, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592040000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 775.2, "quote_volume": 164.1393, "trades": 4, "taker_buy_volume": 294.6, "taker_buy_quote": 62.39628}, {"ts": 1771592100000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 231.3, "quote_volume": 48.94308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592160000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592220000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592280000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 229.6, "quote_volume": 48.60632, "trades": 1, "taker_buy_volume": 229.6, "taker_buy_quote": 48.60632}, {"ts": 1771592340000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 590.1, "quote_volume": 124.98318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592400000, "open": 0.2117, "high": 0.2117, "low": 0.2114, "close": 0.2114, "volume": 2100.6, "quote_volume": 444.21129, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592460000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 159.8, "quote_volume": 33.76574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592520000, "open": 0.211, "high": 0.211, "low": 0.2106, "close": 0.211, "volume": 28760.6, "quote_volume": 6064.15325, "trades": 31, "taker_buy_volume": 2182.0, "taker_buy_quote": 460.34299}, {"ts": 1771592580000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2108, "volume": 1883.4, "quote_volume": 396.96171, "trades": 6, "taker_buy_volume": 1883.4, "taker_buy_quote": 396.96171}, {"ts": 1771592640000, "open": 0.2108, "high": 0.2111, "low": 0.2108, "close": 0.2111, "volume": 1981.8, "quote_volume": 418.0112, "trades": 5, "taker_buy_volume": 1981.8, "taker_buy_quote": 418.0112}, {"ts": 1771592700000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.2109, "volume": 14741.6, "quote_volume": 3111.107, "trades": 25, "taker_buy_volume": 1780.0, "taker_buy_quote": 375.52099}, {"ts": 1771592760000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2106, "volume": 2276.4, "quote_volume": 479.61432, "trades": 4, "taker_buy_volume": 2044.8, "taker_buy_quote": 430.83936}, {"ts": 1771592820000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 80.0, "quote_volume": 16.872, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 16.872}, {"ts": 1771592880000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 3320.7, "quote_volume": 699.00735, "trades": 1, "taker_buy_volume": 3320.7, "taker_buy_quote": 699.00735}, {"ts": 1771592940000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593000000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 590.1, "quote_volume": 124.33407, "trades": 1, "taker_buy_volume": 590.1, "taker_buy_quote": 124.33407}, {"ts": 1771593060000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593120000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593180000, "open": 0.2104, "high": 0.2105, "low": 0.2104, "close": 0.2105, "volume": 1696.8, "quote_volume": 357.11277, "trades": 6, "taker_buy_volume": 1650.6, "taker_buy_quote": 347.39229}, {"ts": 1771593240000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 187.0, "quote_volume": 39.3448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593300000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593360000, "open": 0.2104, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 20409.7, "quote_volume": 4296.53152, "trades": 25, "taker_buy_volume": 15900.7, "taker_buy_quote": 3347.7199}, {"ts": 1771593420000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593480000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 72.0, "quote_volume": 15.1344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593540000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 3214.1, "quote_volume": 675.92523, "trades": 5, "taker_buy_volume": 2624.0, "taker_buy_quote": 551.8272}, {"ts": 1771593600000, "open": 0.2102, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 3619.9, "quote_volume": 761.021, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593660000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593720000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 1686.3, "quote_volume": 354.29163, "trades": 4, "taker_buy_volume": 1686.3, "taker_buy_quote": 354.29163}, {"ts": 1771593780000, "open": 0.2098, "high": 0.2099, "low": 0.2097, "close": 0.2098, "volume": 2350.8, "quote_volume": 493.25836, "trades": 7, "taker_buy_volume": 1097.8, "taker_buy_quote": 230.42822}, {"ts": 1771593840000, "open": 0.2096, "high": 0.2098, "low": 0.2092, "close": 0.2092, "volume": 20036.3, "quote_volume": 4197.68972, "trades": 20, "taker_buy_volume": 1264.5, "taker_buy_quote": 265.19973}, {"ts": 1771593900000, "open": 0.2095, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 1098.9, "quote_volume": 230.27043, "trades": 3, "taker_buy_volume": 1098.9, "taker_buy_quote": 230.27043}, {"ts": 1771593960000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594020000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 4701.7, "quote_volume": 985.00615, "trades": 3, "taker_buy_volume": 2559.0, "taker_buy_quote": 536.1105}, {"ts": 1771594080000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 1099.8, "quote_volume": 230.29812, "trades": 3, "taker_buy_volume": 1099.8, "taker_buy_quote": 230.29812}, {"ts": 1771594140000, "open": 0.2096, "high": 0.2098, "low": 0.2096, "close": 0.2098, "volume": 4149.5, "quote_volume": 870.27005, "trades": 7, "taker_buy_volume": 2969.3, "taker_buy_quote": 622.90013}, {"ts": 1771594200000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594260000, "open": 0.2091, "high": 0.2092, "low": 0.2086, "close": 0.2088, "volume": 14583.1, "quote_volume": 3046.87161, "trades": 25, "taker_buy_volume": 9663.7, "taker_buy_quote": 2018.87418}, {"ts": 1771594320000, "open": 0.2085, "high": 0.2086, "low": 0.208, "close": 0.2083, "volume": 17583.6, "quote_volume": 3661.09463, "trades": 22, "taker_buy_volume": 6316.2, "taker_buy_quote": 1316.46002}, {"ts": 1771594380000, "open": 0.208, "high": 0.2082, "low": 0.2078, "close": 0.208, "volume": 26971.8, "quote_volume": 5609.86497, "trades": 24, "taker_buy_volume": 10502.9, "taker_buy_quote": 2185.58679}, {"ts": 1771594440000, "open": 0.2079, "high": 0.208, "low": 0.2077, "close": 0.208, "volume": 8074.9, "quote_volume": 1677.68981, "trades": 9, "taker_buy_volume": 3020.2, "taker_buy_quote": 627.82862}, {"ts": 1771594500000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594560000, "open": 0.2076, "high": 0.2077, "low": 0.2074, "close": 0.2076, "volume": 20871.6, "quote_volume": 4331.01461, "trades": 23, "taker_buy_volume": 7136.4, "taker_buy_quote": 1481.9284}, {"ts": 1771594620000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 590.1, "quote_volume": 122.56377, "trades": 1, "taker_buy_volume": 590.1, "taker_buy_quote": 122.56377}, {"ts": 1771594680000, "open": 0.2078, "high": 0.2079, "low": 0.2072, "close": 0.2074, "volume": 8226.4, "quote_volume": 1706.31126, "trades": 13, "taker_buy_volume": 5161.6, "taker_buy_quote": 1070.97822}, {"ts": 1771594740000, "open": 0.2072, "high": 0.2074, "low": 0.2066, "close": 0.2071, "volume": 51387.9, "quote_volume": 10629.77125, "trades": 36, "taker_buy_volume": 17097.2, "taker_buy_quote": 3541.26791}, {"ts": 1771594800000, "open": 0.2071, "high": 0.2071, "low": 0.2069, "close": 0.2069, "volume": 2931.7, "quote_volume": 606.59641, "trades": 2, "taker_buy_volume": 2931.7, "taker_buy_quote": 606.59641}, {"ts": 1771594860000, "open": 0.2067, "high": 0.2077, "low": 0.2067, "close": 0.2074, "volume": 10068.7, "quote_volume": 2087.69479, "trades": 11, "taker_buy_volume": 4063.9, "taker_buy_quote": 841.84251}, {"ts": 1771594920000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 482.3, "quote_volume": 99.98079, "trades": 1, "taker_buy_volume": 482.3, "taker_buy_quote": 99.98079}, {"ts": 1771594980000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 3007.4, "quote_volume": 623.67006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595040000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595100000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 1552.5, "quote_volume": 322.25081, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 322.25081}, {"ts": 1771595160000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 4241.2, "quote_volume": 881.54175, "trades": 3, "taker_buy_volume": 4241.2, "taker_buy_quote": 881.54175}, {"ts": 1771595220000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 92.4, "quote_volume": 19.20072, "trades": 1, "taker_buy_volume": 92.4, "taker_buy_quote": 19.20072}, {"ts": 1771595280000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595340000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595400000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595460000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 731.0, "quote_volume": 151.9018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595520000, "open": 0.2078, "high": 0.2081, "low": 0.2078, "close": 0.2081, "volume": 2518.2, "quote_volume": 523.74237, "trades": 3, "taker_buy_volume": 2518.2, "taker_buy_quote": 523.74237}, {"ts": 1771595580000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 33.0, "quote_volume": 6.8739, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 6.8739}, {"ts": 1771595640000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595700000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 590.1, "quote_volume": 122.62278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595760000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595820000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.2081, "volume": 1180.2, "quote_volume": 245.4816, "trades": 2, "taker_buy_volume": 1180.2, "taker_buy_quote": 245.4816}, {"ts": 1771595880000, "open": 0.2082, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 6124.9, "quote_volume": 1274.86042, "trades": 5, "taker_buy_volume": 1631.3, "taker_buy_quote": 339.74226}, {"ts": 1771595940000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596000000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 6400.0, "quote_volume": 1332.37831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596060000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596120000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596180000, "open": 0.2086, "high": 0.2087, "low": 0.2086, "close": 0.2087, "volume": 2370.5, "quote_volume": 494.50171, "trades": 6, "taker_buy_volume": 2370.5, "taker_buy_quote": 494.50171}, {"ts": 1771596240000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596300000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596360000, "open": 0.2082, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 10895.7, "quote_volume": 2267.91504, "trades": 7, "taker_buy_volume": 504.6, "taker_buy_quote": 105.00726}, {"ts": 1771596420000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 3239.9, "quote_volume": 675.43194, "trades": 3, "taker_buy_volume": 3239.9, "taker_buy_quote": 675.43194}, {"ts": 1771596480000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 1009.2, "quote_volume": 210.51912, "trades": 2, "taker_buy_volume": 1009.2, "taker_buy_quote": 210.51912}, {"ts": 1771596540000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 1154.7, "quote_volume": 240.92081, "trades": 3, "taker_buy_volume": 1154.7, "taker_buy_quote": 240.92081}, {"ts": 1771596600000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 2338.8, "quote_volume": 487.40592, "trades": 1, "taker_buy_volume": 2338.8, "taker_buy_quote": 487.40592}, {"ts": 1771596660000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596720000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596780000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596840000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596900000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596960000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597020000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597080000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597140000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 35.3, "quote_volume": 7.36005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597200000, "open": 0.2082, "high": 0.2082, "low": 0.208, "close": 0.208, "volume": 2150.4, "quote_volume": 447.2978, "trades": 4, "taker_buy_volume": 73.0, "taker_buy_quote": 15.1986}, {"ts": 1771597260000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 4798.3, "quote_volume": 999.96572, "trades": 2, "taker_buy_volume": 4798.3, "taker_buy_quote": 999.96572}, {"ts": 1771597320000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 6238.8, "quote_volume": 1302.03756, "trades": 2, "taker_buy_volume": 6238.8, "taker_buy_quote": 1302.03756}, {"ts": 1771597380000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597440000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 47.9, "quote_volume": 10.00152, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.00152}, {"ts": 1771597500000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 162.6, "quote_volume": 33.96714, "trades": 1, "taker_buy_volume": 162.6, "taker_buy_quote": 33.96714}, {"ts": 1771597560000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597620000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597680000, "open": 0.2089, "high": 0.2091, "low": 0.2089, "close": 0.2091, "volume": 1102.4, "quote_volume": 230.35184, "trades": 3, "taker_buy_volume": 1102.4, "taker_buy_quote": 230.35184}, {"ts": 1771597740000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597800000, "open": 0.2085, "high": 0.2086, "low": 0.2083, "close": 0.2086, "volume": 3951.5, "quote_volume": 823.38066, "trades": 5, "taker_buy_volume": 2207.4, "taker_buy_quote": 460.08463}, {"ts": 1771597860000, "open": 0.209, "high": 0.2096, "low": 0.209, "close": 0.2096, "volume": 2499.4, "quote_volume": 523.34577, "trades": 4, "taker_buy_volume": 1909.3, "taker_buy_quote": 400.01487}, {"ts": 1771597920000, "open": 0.2097, "high": 0.21, "low": 0.2097, "close": 0.2097, "volume": 4804.6, "quote_volume": 1007.67462, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597980000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 46.2, "quote_volume": 9.72048, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 9.72048}, {"ts": 1771598040000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598100000, "open": 0.2108, "high": 0.211, "low": 0.2108, "close": 0.211, "volume": 1705.6, "quote_volume": 359.875, "trades": 3, "taker_buy_volume": 1705.6, "taker_buy_quote": 359.875}, {"ts": 1771598160000, "open": 0.2111, "high": 0.2112, "low": 0.2105, "close": 0.2107, "volume": 10624.6, "quote_volume": 2241.89513, "trades": 11, "taker_buy_volume": 1851.6, "taker_buy_quote": 390.34724}, {"ts": 1771598220000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598280000, "open": 0.2107, "high": 0.2108, "low": 0.2107, "close": 0.2108, "volume": 3253.2, "quote_volume": 685.71079, "trades": 9, "taker_buy_volume": 2770.1, "taker_buy_quote": 583.87807}, {"ts": 1771598340000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 1526.8, "quote_volume": 321.54408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598400000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 498.6, "quote_volume": 105.10488, "trades": 1, "taker_buy_volume": 498.6, "taker_buy_quote": 105.10488}, {"ts": 1771598460000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598520000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 72.7, "quote_volume": 15.31789, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 15.31789}, {"ts": 1771598580000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598640000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 738.1, "quote_volume": 155.88672, "trades": 2, "taker_buy_volume": 738.1, "taker_buy_quote": 155.88672}, {"ts": 1771598700000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598760000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598820000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 42.7, "quote_volume": 8.97981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598880000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598940000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 158.2, "quote_volume": 33.28528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599000000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599060000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599120000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 945.3, "quote_volume": 199.36377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599180000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599240000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2106, "volume": 2165.5, "quote_volume": 456.07136, "trades": 3, "taker_buy_volume": 1994.9, "taker_buy_quote": 420.12594}, {"ts": 1771599300000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599360000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599420000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 3587.8, "quote_volume": 755.59068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599480000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 71.8, "quote_volume": 15.09954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599540000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 2915.2, "quote_volume": 613.23542, "trades": 3, "taker_buy_volume": 844.3, "taker_buy_quote": 177.72515}, {"ts": 1771599600000, "open": 0.2103, "high": 0.2105, "low": 0.2103, "close": 0.2105, "volume": 4817.8, "quote_volume": 1013.89725, "trades": 4, "taker_buy_volume": 4759.4, "taker_buy_quote": 1001.61573}, {"ts": 1771599660000, "open": 0.211, "high": 0.2135, "low": 0.211, "close": 0.2134, "volume": 83693.7, "quote_volume": 17753.13881, "trades": 78, "taker_buy_volume": 53015.7, "taker_buy_quote": 11238.41802}, {"ts": 1771599720000, "open": 0.2139, "high": 0.2143, "low": 0.2128, "close": 0.2128, "volume": 28044.4, "quote_volume": 5995.67089, "trades": 32, "taker_buy_volume": 8906.9, "taker_buy_quote": 1904.99073}, {"ts": 1771599780000, "open": 0.2126, "high": 0.2129, "low": 0.2124, "close": 0.2124, "volume": 14474.9, "quote_volume": 3076.90702, "trades": 16, "taker_buy_volume": 2344.6, "taker_buy_quote": 498.98742}, {"ts": 1771599840000, "open": 0.2126, "high": 0.2126, "low": 0.2121, "close": 0.2121, "volume": 7990.0, "quote_volume": 1696.96746, "trades": 9, "taker_buy_volume": 2571.3, "taker_buy_quote": 546.57894}, {"ts": 1771599900000, "open": 0.2118, "high": 0.2122, "low": 0.2118, "close": 0.2122, "volume": 346.9, "quote_volume": 73.56918, "trades": 2, "taker_buy_volume": 239.4, "taker_buy_quote": 50.80068}, {"ts": 1771599960000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 130.7, "quote_volume": 27.65612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600020000, "open": 0.2117, "high": 0.2121, "low": 0.2117, "close": 0.2121, "volume": 6279.8, "quote_volume": 1331.72372, "trades": 5, "taker_buy_volume": 107.5, "taker_buy_quote": 22.77925}, {"ts": 1771600080000, "open": 0.2121, "high": 0.2127, "low": 0.2121, "close": 0.2127, "volume": 2066.3, "quote_volume": 439.19134, "trades": 3, "taker_buy_volume": 2066.3, "taker_buy_quote": 439.19134}, {"ts": 1771600140000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 4383.3, "quote_volume": 931.74473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600200000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 2180.2, "quote_volume": 463.51052, "trades": 3, "taker_buy_volume": 590.1, "taker_buy_quote": 125.45526}, {"ts": 1771600260000, "open": 0.2129, "high": 0.2129, "low": 0.2123, "close": 0.2123, "volume": 6636.5, "quote_volume": 1411.32417, "trades": 6, "taker_buy_volume": 1565.9, "taker_buy_quote": 333.38011}, {"ts": 1771600320000, "open": 0.2123, "high": 0.2125, "low": 0.2123, "close": 0.2125, "volume": 561.0, "quote_volume": 119.19922, "trades": 3, "taker_buy_volume": 494.6, "taker_buy_quote": 105.1025}, {"ts": 1771600380000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 138.7, "quote_volume": 29.4044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600440000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600500000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 495.3, "quote_volume": 104.80548, "trades": 1, "taker_buy_volume": 495.3, "taker_buy_quote": 104.80548}, {"ts": 1771600560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 9514.7, "quote_volume": 2007.6017, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600620000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 639.9, "quote_volume": 135.53082, "trades": 1, "taker_buy_volume": 639.9, "taker_buy_quote": 135.53082}, {"ts": 1771600680000, "open": 0.212, "high": 0.2122, "low": 0.2118, "close": 0.2122, "volume": 2850.2, "quote_volume": 604.33568, "trades": 4, "taker_buy_volume": 2662.3, "taker_buy_quote": 564.53846}, {"ts": 1771600740000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 4497.7, "quote_volume": 956.44008, "trades": 5, "taker_buy_volume": 4008.8, "taker_buy_quote": 852.45105}, {"ts": 1771600800000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600860000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600920000, "open": 0.2131, "high": 0.2135, "low": 0.213, "close": 0.2131, "volume": 11848.5, "quote_volume": 2527.33588, "trades": 12, "taker_buy_volume": 9604.2, "taker_buy_quote": 2049.09654}, {"ts": 1771600980000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 2992.2, "quote_volume": 638.53548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601040000, "open": 0.2133, "high": 0.2133, "low": 0.2127, "close": 0.2127, "volume": 5345.0, "quote_volume": 1139.34411, "trades": 5, "taker_buy_volume": 590.1, "taker_buy_quote": 125.86833}, {"ts": 1771601100000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 493.5, "quote_volume": 105.16485, "trades": 1, "taker_buy_volume": 493.5, "taker_buy_quote": 105.16485}, {"ts": 1771601160000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 6482.9, "quote_volume": 1381.50599, "trades": 4, "taker_buy_volume": 6482.9, "taker_buy_quote": 1381.50599}, {"ts": 1771601220000, "open": 0.2135, "high": 0.2137, "low": 0.2135, "close": 0.2136, "volume": 4009.9, "quote_volume": 856.60496, "trades": 7, "taker_buy_volume": 3320.3, "taker_buy_quote": 709.32606}, {"ts": 1771601280000, "open": 0.2134, "high": 0.2137, "low": 0.2134, "close": 0.2137, "volume": 630.1, "quote_volume": 134.62831, "trades": 3, "taker_buy_volume": 549.9, "taker_buy_quote": 117.51363}, {"ts": 1771601340000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601400000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 2493.2, "quote_volume": 532.80579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601460000, "open": 0.2136, "high": 0.2136, "low": 0.2134, "close": 0.2134, "volume": 2383.7, "quote_volume": 508.69154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601520000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 2373.2, "quote_volume": 505.26304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601580000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 938.5, "quote_volume": 199.5251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601640000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601700000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 1138.4, "quote_volume": 241.48216, "trades": 4, "taker_buy_volume": 275.2, "taker_buy_quote": 58.39744}, {"ts": 1771601760000, "open": 0.2119, "high": 0.2126, "low": 0.2119, "close": 0.2126, "volume": 17236.2, "quote_volume": 3662.41879, "trades": 8, "taker_buy_volume": 16405.4, "taker_buy_quote": 3486.37227}, {"ts": 1771601820000, "open": 0.2122, "high": 0.2122, "low": 0.2118, "close": 0.2118, "volume": 1730.5, "quote_volume": 366.85182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601880000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 4777.6, "quote_volume": 1013.14949, "trades": 13, "taker_buy_volume": 2392.8, "taker_buy_quote": 507.51288}, {"ts": 1771601940000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 37.9, "quote_volume": 8.0348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602000000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 890.7, "quote_volume": 188.28818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602060000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 173.7, "quote_volume": 36.70281, "trades": 2, "taker_buy_volume": 173.7, "taker_buy_quote": 36.70281}, {"ts": 1771602120000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 833.3, "quote_volume": 176.07629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602180000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 4710.7, "quote_volume": 997.24632, "trades": 5, "taker_buy_volume": 3202.4, "taker_buy_quote": 677.94808}, {"ts": 1771602240000, "open": 0.2119, "high": 0.2119, "low": 0.2117, "close": 0.2117, "volume": 893.3, "quote_volume": 189.28331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 521.5, "quote_volume": 110.558, "trades": 2, "taker_buy_volume": 521.5, "taker_buy_quote": 110.558}, {"ts": 1771602360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602420000, "open": 0.2121, "high": 0.2128, "low": 0.2121, "close": 0.2128, "volume": 12157.8, "quote_volume": 2586.94241, "trades": 12, "taker_buy_volume": 12069.1, "taker_buy_quote": 2568.10253}, {"ts": 1771602480000, "open": 0.2127, "high": 0.2132, "low": 0.2126, "close": 0.2127, "volume": 39289.6, "quote_volume": 8369.87685, "trades": 36, "taker_buy_volume": 34232.4, "taker_buy_quote": 7293.36123}, {"ts": 1771602540000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 28.0, "quote_volume": 5.9668, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 5.9668}, {"ts": 1771602600000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 2051.0, "quote_volume": 435.6324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602660000, "open": 0.2125, "high": 0.2125, "low": 0.2123, "close": 0.2123, "volume": 6245.6, "quote_volume": 1326.02092, "trades": 7, "taker_buy_volume": 676.4, "taker_buy_quote": 143.67976}, {"ts": 1771602720000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 94.0, "quote_volume": 19.9844, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 19.9844}, {"ts": 1771602780000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 826.8, "quote_volume": 176.19108, "trades": 3, "taker_buy_volume": 826.8, "taker_buy_quote": 176.19108}, {"ts": 1771602840000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602900000, "open": 0.2133, "high": 0.2141, "low": 0.2133, "close": 0.214, "volume": 3915.1, "quote_volume": 837.63028, "trades": 7, "taker_buy_volume": 623.1, "taker_buy_quote": 133.3203}, {"ts": 1771602960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603020000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 77.3, "quote_volume": 16.53447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603080000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603140000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603200000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 2285.0, "quote_volume": 489.447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603260000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603320000, "open": 0.2143, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 1307.2, "quote_volume": 280.17024, "trades": 3, "taker_buy_volume": 1307.2, "taker_buy_quote": 280.17024}, {"ts": 1771603380000, "open": 0.2143, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 561.9, "quote_volume": 120.50841, "trades": 2, "taker_buy_volume": 466.2, "taker_buy_quote": 99.9999}, {"ts": 1771603440000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 126.2, "quote_volume": 27.10116, "trades": 3, "taker_buy_volume": 58.6, "taker_buy_quote": 12.58068}, {"ts": 1771603500000, "open": 0.2147, "high": 0.2147, "low": 0.2142, "close": 0.2142, "volume": 44310.1, "quote_volume": 9499.51767, "trades": 17, "taker_buy_volume": 623.3, "taker_buy_quote": 133.63884}, {"ts": 1771603560000, "open": 0.2141, "high": 0.2143, "low": 0.2139, "close": 0.2141, "volume": 10886.4, "quote_volume": 2329.76118, "trades": 13, "taker_buy_volume": 2665.7, "taker_buy_quote": 570.93491}, {"ts": 1771603620000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2142, "volume": 2592.1, "quote_volume": 555.22782, "trades": 7, "taker_buy_volume": 1584.5, "taker_buy_quote": 339.34089}, {"ts": 1771603680000, "open": 0.2145, "high": 0.2145, "low": 0.2143, "close": 0.2144, "volume": 15436.1, "quote_volume": 3309.6963, "trades": 12, "taker_buy_volume": 3916.7, "taker_buy_quote": 839.68147}, {"ts": 1771603740000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603800000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 894.2, "quote_volume": 191.53764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603860000, "open": 0.214, "high": 0.2142, "low": 0.214, "close": 0.2142, "volume": 3729.9, "quote_volume": 798.40696, "trades": 6, "taker_buy_volume": 3729.9, "taker_buy_quote": 798.40696}, {"ts": 1771603920000, "open": 0.2144, "high": 0.2144, "low": 0.2138, "close": 0.2139, "volume": 21685.9, "quote_volume": 4638.98449, "trades": 15, "taker_buy_volume": 1672.1, "taker_buy_quote": 357.80976}, {"ts": 1771603980000, "open": 0.214, "high": 0.214, "low": 0.2138, "close": 0.2138, "volume": 1305.4, "quote_volume": 279.32404, "trades": 4, "taker_buy_volume": 1305.4, "taker_buy_quote": 279.32404}, {"ts": 1771604040000, "open": 0.2138, "high": 0.2138, "low": 0.2134, "close": 0.2134, "volume": 4802.9, "quote_volume": 1025.56208, "trades": 8, "taker_buy_volume": 1443.0, "taker_buy_quote": 308.32338}, {"ts": 1771604100000, "open": 0.2136, "high": 0.2136, "low": 0.213, "close": 0.213, "volume": 10832.5, "quote_volume": 2310.24934, "trades": 12, "taker_buy_volume": 493.0, "taker_buy_quote": 105.3048}, {"ts": 1771604160000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 710.0, "quote_volume": 151.20834, "trades": 3, "taker_buy_volume": 601.7, "taker_buy_quote": 128.15127}, {"ts": 1771604220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 493.6, "quote_volume": 105.1368, "trades": 1, "taker_buy_volume": 493.6, "taker_buy_quote": 105.1368}, {"ts": 1771604280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 493.7, "quote_volume": 105.1581, "trades": 1, "taker_buy_volume": 493.7, "taker_buy_quote": 105.1581}, {"ts": 1771604400000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604460000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604520000, "open": 0.2131, "high": 0.2133, "low": 0.2131, "close": 0.2133, "volume": 2841.7, "quote_volume": 605.82666, "trades": 3, "taker_buy_volume": 2841.7, "taker_buy_quote": 605.82666}, {"ts": 1771604580000, "open": 0.2128, "high": 0.2142, "low": 0.2128, "close": 0.2137, "volume": 37438.3, "quote_volume": 8001.56711, "trades": 36, "taker_buy_volume": 19020.3, "taker_buy_quote": 4065.00002}, {"ts": 1771604640000, "open": 0.2138, "high": 0.2141, "low": 0.2137, "close": 0.2138, "volume": 19600.0, "quote_volume": 4192.15438, "trades": 32, "taker_buy_volume": 15243.5, "taker_buy_quote": 3260.48349}, {"ts": 1771604700000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 1622.0, "quote_volume": 346.6214, "trades": 7, "taker_buy_volume": 1622.0, "taker_buy_quote": 346.6214}, {"ts": 1771604760000, "open": 0.2137, "high": 0.2138, "low": 0.2136, "close": 0.2136, "volume": 7941.8, "quote_volume": 1696.95737, "trades": 8, "taker_buy_volume": 4646.9, "taker_buy_quote": 993.16673}, {"ts": 1771604820000, "open": 0.2136, "high": 0.2136, "low": 0.2131, "close": 0.2131, "volume": 5327.5, "quote_volume": 1136.81906, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604880000, "open": 0.2124, "high": 0.2125, "low": 0.2121, "close": 0.2125, "volume": 20186.2, "quote_volume": 4283.36608, "trades": 19, "taker_buy_volume": 1083.1, "taker_buy_quote": 229.98172}, {"ts": 1771604940000, "open": 0.2122, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 6367.9, "quote_volume": 1351.05837, "trades": 23, "taker_buy_volume": 5217.9, "taker_buy_quote": 1107.02837}, {"ts": 1771605000000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605060000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605120000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 590.1, "quote_volume": 125.21922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605180000, "open": 0.2123, "high": 0.2124, "low": 0.2122, "close": 0.2124, "volume": 5092.3, "quote_volume": 1081.49874, "trades": 7, "taker_buy_volume": 5059.4, "taker_buy_quote": 1074.51736}, {"ts": 1771605240000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 2499.5, "quote_volume": 530.64385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605300000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 1381.5, "quote_volume": 293.21331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605360000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605420000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 63.6, "quote_volume": 13.50228, "trades": 1, "taker_buy_volume": 63.6, "taker_buy_quote": 13.50228}, {"ts": 1771605480000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605540000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 28.8, "quote_volume": 6.11424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605600000, "open": 0.212, "high": 0.212, "low": 0.2118, "close": 0.2118, "volume": 3072.4, "quote_volume": 651.27912, "trades": 4, "taker_buy_volume": 348.4, "taker_buy_quote": 73.79112}, {"ts": 1771605660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 863.3, "quote_volume": 183.0196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605720000, "open": 0.212, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 8440.9, "quote_volume": 1789.68866, "trades": 15, "taker_buy_volume": 5522.2, "taker_buy_quote": 1170.90344}, {"ts": 1771605780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 168.8, "quote_volume": 35.7856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605900000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 441.3, "quote_volume": 93.5556, "trades": 1, "taker_buy_volume": 441.3, "taker_buy_quote": 93.5556}, {"ts": 1771606020000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 31.8, "quote_volume": 6.73842, "trades": 1, "taker_buy_volume": 31.8, "taker_buy_quote": 6.73842}, {"ts": 1771606080000, "open": 0.2123, "high": 0.2127, "low": 0.2123, "close": 0.2126, "volume": 4116.2, "quote_volume": 874.70752, "trades": 7, "taker_buy_volume": 3375.9, "taker_buy_quote": 717.26073}, {"ts": 1771606140000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 107.0, "quote_volume": 22.7803, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 22.7803}, {"ts": 1771606200000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 495.0, "quote_volume": 105.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606260000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 738.5, "quote_volume": 157.05459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606320000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 77.2, "quote_volume": 16.41272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606380000, "open": 0.2129, "high": 0.2133, "low": 0.2128, "close": 0.2133, "volume": 32727.0, "quote_volume": 6974.4316, "trades": 21, "taker_buy_volume": 29957.6, "taker_buy_quote": 6384.07268}, {"ts": 1771606440000, "open": 0.2132, "high": 0.2134, "low": 0.2132, "close": 0.2133, "volume": 1834.8, "quote_volume": 391.35639, "trades": 4, "taker_buy_volume": 327.3, "taker_buy_quote": 69.78036}, {"ts": 1771606500000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606560000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 590.1, "quote_volume": 126.04536, "trades": 1, "taker_buy_volume": 590.1, "taker_buy_quote": 126.04536}, {"ts": 1771606620000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 2948.0, "quote_volume": 629.99261, "trades": 3, "taker_buy_volume": 2357.9, "taker_buy_quote": 503.88824}, {"ts": 1771606680000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 606.5, "quote_volume": 129.6697, "trades": 2, "taker_buy_volume": 606.5, "taker_buy_quote": 129.6697}, {"ts": 1771606740000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 2909.6, "quote_volume": 622.07248, "trades": 3, "taker_buy_volume": 2909.6, "taker_buy_quote": 622.07248}, {"ts": 1771606800000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 3415.4, "quote_volume": 729.54166, "trades": 3, "taker_buy_volume": 3415.4, "taker_buy_quote": 729.54166}, {"ts": 1771606860000, "open": 0.2134, "high": 0.2134, "low": 0.2131, "close": 0.2131, "volume": 7156.5, "quote_volume": 1525.49429, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606920000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 4976.1, "quote_volume": 1061.93997, "trades": 3, "taker_buy_volume": 2689.2, "taker_buy_quote": 574.1442}, {"ts": 1771606980000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 73.3, "quote_volume": 15.63489, "trades": 1, "taker_buy_volume": 73.3, "taker_buy_quote": 15.63489}, {"ts": 1771607040000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 2490.9, "quote_volume": 531.30897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607100000, "open": 0.2131, "high": 0.2131, "low": 0.2129, "close": 0.2129, "volume": 193.3, "quote_volume": 41.17488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607160000, "open": 0.2129, "high": 0.2129, "low": 0.2122, "close": 0.2124, "volume": 16401.8, "quote_volume": 3485.38991, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607220000, "open": 0.2125, "high": 0.2129, "low": 0.2125, "close": 0.2129, "volume": 16292.2, "quote_volume": 3465.54822, "trades": 21, "taker_buy_volume": 12674.2, "taker_buy_quote": 2696.64142}, {"ts": 1771607280000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 162.9, "quote_volume": 34.64883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607340000, "open": 0.2125, "high": 0.2125, "low": 0.212, "close": 0.212, "volume": 6049.2, "quote_volume": 1283.84292, "trades": 12, "taker_buy_volume": 1174.7, "taker_buy_quote": 249.09486}, {"ts": 1771607400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 590.1, "quote_volume": 125.1012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607460000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607580000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607640000, "open": 0.2114, "high": 0.2114, "low": 0.2111, "close": 0.2111, "volume": 5767.6, "quote_volume": 1218.43052, "trades": 6, "taker_buy_volume": 2178.5, "taker_buy_quote": 460.0992}, {"ts": 1771607700000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 5010.3, "quote_volume": 1056.86402, "trades": 7, "taker_buy_volume": 2507.6, "taker_buy_quote": 529.04459}, {"ts": 1771607760000, "open": 0.2108, "high": 0.211, "low": 0.2108, "close": 0.211, "volume": 2362.0, "quote_volume": 498.05809, "trades": 6, "taker_buy_volume": 1583.4, "taker_buy_quote": 333.92921}, {"ts": 1771607820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607880000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 1091.8, "quote_volume": 230.12226, "trades": 3, "taker_buy_volume": 1091.8, "taker_buy_quote": 230.12226}, {"ts": 1771607940000, "open": 0.2104, "high": 0.2105, "low": 0.2103, "close": 0.2105, "volume": 3409.8, "quote_volume": 717.20358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608000000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 2107.5, "quote_volume": 443.8395, "trades": 1, "taker_buy_volume": 2107.5, "taker_buy_quote": 443.8395}, {"ts": 1771608060000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 2180.2, "quote_volume": 459.15012, "trades": 1, "taker_buy_volume": 2180.2, "taker_buy_quote": 459.15012}, {"ts": 1771608120000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608180000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 2093.7, "quote_volume": 440.73585, "trades": 2, "taker_buy_volume": 2093.7, "taker_buy_quote": 440.73585}, {"ts": 1771608240000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2144.4, "quote_volume": 452.4684, "trades": 3, "taker_buy_volume": 2144.4, "taker_buy_quote": 452.4684}, {"ts": 1771608300000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608360000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608420000, "open": 0.2109, "high": 0.2113, "low": 0.2108, "close": 0.211, "volume": 24696.9, "quote_volume": 5210.32731, "trades": 54, "taker_buy_volume": 15638.9, "taker_buy_quote": 3298.59381}, {"ts": 1771608480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608540000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 693.0, "quote_volume": 146.2746, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608600000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 26.5, "quote_volume": 5.5915, "trades": 1, "taker_buy_volume": 26.5, "taker_buy_quote": 5.5915}, {"ts": 1771608720000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608780000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.211, "volume": 4352.4, "quote_volume": 918.32676, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608960000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609020000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609080000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609140000, "open": 0.2116, "high": 0.212, "low": 0.2116, "close": 0.212, "volume": 2411.8, "quote_volume": 510.44658, "trades": 4, "taker_buy_volume": 2091.0, "taker_buy_quote": 442.4556}, {"ts": 1771609200000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 590.1, "quote_volume": 124.98318, "trades": 1, "taker_buy_volume": 590.1, "taker_buy_quote": 124.98318}, {"ts": 1771609260000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 2185.7, "quote_volume": 462.71269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609320000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 231.7, "quote_volume": 49.02772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609380000, "open": 0.2121, "high": 0.2121, "low": 0.2118, "close": 0.2118, "volume": 1468.8, "quote_volume": 311.21603, "trades": 8, "taker_buy_volume": 1119.8, "taker_buy_quote": 237.28453}, {"ts": 1771609440000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 730.2, "quote_volume": 154.8024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609560000, "open": 0.212, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 10296.2, "quote_volume": 2183.64327, "trades": 9, "taker_buy_volume": 7774.4, "taker_buy_quote": 1649.00755}, {"ts": 1771609620000, "open": 0.212, "high": 0.212, "low": 0.2118, "close": 0.2118, "volume": 649.7, "quote_volume": 137.72448, "trades": 2, "taker_buy_volume": 590.1, "taker_buy_quote": 125.1012}, {"ts": 1771609680000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 232.8, "quote_volume": 49.27124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609740000, "open": 0.2119, "high": 0.213, "low": 0.2118, "close": 0.2129, "volume": 15051.0, "quote_volume": 3198.76761, "trades": 14, "taker_buy_volume": 12832.5, "taker_buy_quote": 2728.66746}, {"ts": 1771609800000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 26.5, "quote_volume": 5.63655, "trades": 1, "taker_buy_volume": 26.5, "taker_buy_quote": 5.63655}, {"ts": 1771609860000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609920000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 160.4, "quote_volume": 34.18124, "trades": 1, "taker_buy_volume": 160.4, "taker_buy_quote": 34.18124}, {"ts": 1771609980000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 75.4, "quote_volume": 16.07858, "trades": 2, "taker_buy_volume": 33.0, "taker_buy_quote": 7.0389}, {"ts": 1771610040000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610100000, "open": 0.2131, "high": 0.2134, "low": 0.2126, "close": 0.2134, "volume": 32526.4, "quote_volume": 6924.71539, "trades": 31, "taker_buy_volume": 16073.2, "taker_buy_quote": 3422.3065}, {"ts": 1771610160000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 2996.3, "quote_volume": 638.81116, "trades": 4, "taker_buy_volume": 2996.3, "taker_buy_quote": 638.81116}, {"ts": 1771610220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2188.3, "quote_volume": 466.1079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610400000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 2601.6, "quote_volume": 555.18144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610460000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610520000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610580000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610640000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 1476.6, "quote_volume": 315.16545, "trades": 3, "taker_buy_volume": 1442.6, "taker_buy_quote": 307.90645}, {"ts": 1771610700000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 33.0, "quote_volume": 7.0521, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 7.0521}, {"ts": 1771610760000, "open": 0.2135, "high": 0.2136, "low": 0.2133, "close": 0.2136, "volume": 5895.8, "quote_volume": 1258.40725, "trades": 9, "taker_buy_volume": 2157.7, "taker_buy_quote": 460.6377}, {"ts": 1771610820000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 52.1, "quote_volume": 11.13377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610880000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610940000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611000000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 39.7, "quote_volume": 8.47198, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 8.47198}, {"ts": 1771611060000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 113.2, "quote_volume": 24.1682, "trades": 1, "taker_buy_volume": 113.2, "taker_buy_quote": 24.1682}, {"ts": 1771611120000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 5054.7, "quote_volume": 1078.67298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611180000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 3173.7, "quote_volume": 677.26758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611240000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611300000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611360000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 113.0, "quote_volume": 24.069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611420000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 23.9, "quote_volume": 5.09309, "trades": 1, "taker_buy_volume": 23.9, "taker_buy_quote": 5.09309}, {"ts": 1771611480000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611540000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611600000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 5910.0, "quote_volume": 1257.057, "trades": 9, "taker_buy_volume": 2784.8, "taker_buy_quote": 592.32696}, {"ts": 1771611660000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 2353.0, "quote_volume": 500.4831, "trades": 2, "taker_buy_volume": 2353.0, "taker_buy_quote": 500.4831}, {"ts": 1771611720000, "open": 0.2129, "high": 0.2131, "low": 0.2129, "close": 0.2131, "volume": 5182.1, "quote_volume": 1103.88487, "trades": 6, "taker_buy_volume": 3487.7, "taker_buy_quote": 743.14711}, {"ts": 1771611780000, "open": 0.2133, "high": 0.2136, "low": 0.2131, "close": 0.2131, "volume": 4583.5, "quote_volume": 978.10176, "trades": 11, "taker_buy_volume": 4202.8, "taker_buy_quote": 896.96207}, {"ts": 1771611840000, "open": 0.2128, "high": 0.2132, "low": 0.2128, "close": 0.2132, "volume": 845.5, "quote_volume": 180.02456, "trades": 2, "taker_buy_volume": 845.5, "taker_buy_quote": 180.02456}, {"ts": 1771611900000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611960000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612020000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612080000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 141.0, "quote_volume": 30.0612, "trades": 3, "taker_buy_volume": 28.8, "taker_buy_quote": 6.14016}, {"ts": 1771612140000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612200000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 2438.7, "quote_volume": 519.93084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612260000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 3413.6, "quote_volume": 729.30201, "trades": 5, "taker_buy_volume": 1843.1, "taker_buy_quote": 393.68616}, {"ts": 1771612320000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 6101.9, "quote_volume": 1303.97603, "trades": 5, "taker_buy_volume": 753.2, "taker_buy_quote": 160.95884}, {"ts": 1771612380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 9500.5, "quote_volume": 2033.107, "trades": 2, "taker_buy_volume": 9500.5, "taker_buy_quote": 2033.107}, {"ts": 1771612440000, "open": 0.214, "high": 0.214, "low": 0.2137, "close": 0.2138, "volume": 6353.1, "quote_volume": 1358.29288, "trades": 14, "taker_buy_volume": 516.1, "taker_buy_quote": 110.4454}, {"ts": 1771612500000, "open": 0.2139, "high": 0.214, "low": 0.2131, "close": 0.2131, "volume": 13217.9, "quote_volume": 2822.47123, "trades": 11, "taker_buy_volume": 3951.8, "taker_buy_quote": 845.29002}, {"ts": 1771612560000, "open": 0.2128, "high": 0.2132, "low": 0.2128, "close": 0.2132, "volume": 3146.9, "quote_volume": 670.56502, "trades": 6, "taker_buy_volume": 3146.9, "taker_buy_quote": 670.56502}, {"ts": 1771612620000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 494.0, "quote_volume": 105.2714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612680000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612740000, "open": 0.2133, "high": 0.2134, "low": 0.2131, "close": 0.2131, "volume": 2704.4, "quote_volume": 576.64131, "trades": 6, "taker_buy_volume": 796.2, "taker_buy_quote": 169.85007}, {"ts": 1771612800000, "open": 0.2135, "high": 0.2139, "low": 0.2135, "close": 0.2139, "volume": 2635.6, "quote_volume": 563.71212, "trades": 2, "taker_buy_volume": 2635.6, "taker_buy_quote": 563.71212}, {"ts": 1771612860000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 796.7, "quote_volume": 170.17512, "trades": 2, "taker_buy_volume": 796.7, "taker_buy_quote": 170.17512}, {"ts": 1771612920000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 2271.6, "quote_volume": 485.66808, "trades": 2, "taker_buy_volume": 2271.6, "taker_buy_quote": 485.66808}, {"ts": 1771612980000, "open": 0.2133, "high": 0.2133, "low": 0.2131, "close": 0.2131, "volume": 4418.7, "quote_volume": 942.08251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613040000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613100000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 3487.8, "quote_volume": 745.54924, "trades": 2, "taker_buy_volume": 3487.8, "taker_buy_quote": 745.54924}, {"ts": 1771613160000, "open": 0.2139, "high": 0.2141, "low": 0.2139, "close": 0.214, "volume": 5996.1, "quote_volume": 1283.25762, "trades": 9, "taker_buy_volume": 5406.0, "taker_buy_quote": 1156.97622}, {"ts": 1771613220000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 120.0, "quote_volume": 25.668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613280000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613340000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613400000, "open": 0.2135, "high": 0.2135, "low": 0.2132, "close": 0.2133, "volume": 5538.5, "quote_volume": 1181.11832, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613460000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613520000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613580000, "open": 0.2136, "high": 0.214, "low": 0.2136, "close": 0.214, "volume": 9222.6, "quote_volume": 1971.32684, "trades": 16, "taker_buy_volume": 6865.8, "taker_buy_quote": 1467.20732}, {"ts": 1771613640000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 590.1, "quote_volume": 126.10437, "trades": 1, "taker_buy_volume": 590.1, "taker_buy_quote": 126.10437}, {"ts": 1771613700000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 3433.3, "quote_volume": 733.00955, "trades": 3, "taker_buy_volume": 3433.3, "taker_buy_quote": 733.00955}, {"ts": 1771613760000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 52.0, "quote_volume": 11.1072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613820000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613880000, "open": 0.2139, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 2260.6, "quote_volume": 483.57267, "trades": 4, "taker_buy_volume": 2260.6, "taker_buy_quote": 483.57267}, {"ts": 1771613940000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614000000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 120.1, "quote_volume": 25.67738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1629.7, "quote_volume": 348.7558, "trades": 4, "taker_buy_volume": 987.8, "taker_buy_quote": 211.3892}, {"ts": 1771614120000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 749.1, "quote_volume": 160.14168, "trades": 2, "taker_buy_volume": 590.1, "taker_buy_quote": 126.16338}, {"ts": 1771614180000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614240000, "open": 0.2137, "high": 0.2137, "low": 0.2134, "close": 0.2134, "volume": 192.1, "quote_volume": 41.00413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614300000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 33.0, "quote_volume": 7.0389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614360000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 492.7, "quote_volume": 105.14218, "trades": 1, "taker_buy_volume": 492.7, "taker_buy_quote": 105.14218}, {"ts": 1771614420000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614480000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614540000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 3519.7, "quote_volume": 751.10398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614600000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 590.1, "quote_volume": 126.04536, "trades": 1, "taker_buy_volume": 590.1, "taker_buy_quote": 126.04536}, {"ts": 1771614660000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614720000, "open": 0.2138, "high": 0.2138, "low": 0.2134, "close": 0.2134, "volume": 4854.5, "quote_volume": 1036.83698, "trades": 4, "taker_buy_volume": 46.8, "taker_buy_quote": 10.00584}, {"ts": 1771614780000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 444.1, "quote_volume": 94.94858, "trades": 2, "taker_buy_volume": 444.1, "taker_buy_quote": 94.94858}, {"ts": 1771614840000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614900000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 2535.7, "quote_volume": 542.13266, "trades": 1, "taker_buy_volume": 2535.7, "taker_buy_quote": 542.13266}, {"ts": 1771614960000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615020000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615080000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615140000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 651.4, "quote_volume": 139.0739, "trades": 2, "taker_buy_volume": 492.7, "taker_buy_quote": 105.19145}, {"ts": 1771615200000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615260000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 317.7, "quote_volume": 67.90837, "trades": 2, "taker_buy_volume": 158.8, "taker_buy_quote": 33.95144}, {"ts": 1771615320000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615380000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615440000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615500000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 1077.1, "quote_volume": 230.28398, "trades": 2, "taker_buy_volume": 1077.1, "taker_buy_quote": 230.28398}, {"ts": 1771615560000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 158.8, "quote_volume": 33.91968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615620000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615680000, "open": 0.2135, "high": 0.2135, "low": 0.213, "close": 0.213, "volume": 4083.9, "quote_volume": 871.03965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615740000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 869.4, "quote_volume": 185.1822, "trades": 3, "taker_buy_volume": 869.4, "taker_buy_quote": 185.1822}, {"ts": 1771615800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615920000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 2084.6, "quote_volume": 444.90768, "trades": 4, "taker_buy_volume": 2084.6, "taker_buy_quote": 444.90768}, {"ts": 1771615980000, "open": 0.2136, "high": 0.2136, "low": 0.2134, "close": 0.2135, "volume": 6509.6, "quote_volume": 1389.87353, "trades": 9, "taker_buy_volume": 1590.1, "taker_buy_quote": 339.48635}, {"ts": 1771616040000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 3280.5, "quote_volume": 700.0587, "trades": 2, "taker_buy_volume": 1949.5, "taker_buy_quote": 416.0233}, {"ts": 1771616100000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616160000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 590.1, "quote_volume": 125.86833, "trades": 1, "taker_buy_volume": 590.1, "taker_buy_quote": 125.86833}, {"ts": 1771616220000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616280000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 760.0, "quote_volume": 162.26, "trades": 2, "taker_buy_volume": 760.0, "taker_buy_quote": 162.26}, {"ts": 1771616340000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616400000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616460000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616520000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616580000, "open": 0.2128, "high": 0.2128, "low": 0.2125, "close": 0.2125, "volume": 429.9, "quote_volume": 91.42288, "trades": 4, "taker_buy_volume": 163.7, "taker_buy_quote": 34.78625}, {"ts": 1771616640000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 493.6, "quote_volume": 104.93936, "trades": 1, "taker_buy_volume": 493.6, "taker_buy_quote": 104.93936}, {"ts": 1771616700000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 493.5, "quote_volume": 104.96745, "trades": 1, "taker_buy_volume": 493.5, "taker_buy_quote": 104.96745}, {"ts": 1771616760000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616820000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616880000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616940000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617000000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 32.3, "quote_volume": 6.86698, "trades": 1, "taker_buy_volume": 32.3, "taker_buy_quote": 6.86698}, {"ts": 1771617060000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 833.2, "quote_volume": 177.23756, "trades": 3, "taker_buy_volume": 243.1, "taker_buy_quote": 51.72329}, {"ts": 1771617120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2750.5, "quote_volume": 585.8565, "trades": 1, "taker_buy_volume": 2750.5, "taker_buy_quote": 585.8565}, {"ts": 1771617180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1596.4, "quote_volume": 340.0332, "trades": 3, "taker_buy_volume": 1596.4, "taker_buy_quote": 340.0332}, {"ts": 1771617240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617300000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617360000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1050.4, "quote_volume": 223.7352, "trades": 2, "taker_buy_volume": 1050.4, "taker_buy_quote": 223.7352}, {"ts": 1771617420000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617480000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 1998.8, "quote_volume": 426.14169, "trades": 2, "taker_buy_volume": 1998.8, "taker_buy_quote": 426.14169}, {"ts": 1771617540000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617600000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 7120.5, "quote_volume": 1517.37855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617660000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 107.3, "quote_volume": 22.88709, "trades": 1, "taker_buy_volume": 107.3, "taker_buy_quote": 22.88709}, {"ts": 1771617720000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617780000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617840000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617900000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 32.9, "quote_volume": 7.01757, "trades": 1, "taker_buy_volume": 32.9, "taker_buy_quote": 7.01757}, {"ts": 1771617960000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 312.0, "quote_volume": 66.5496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618020000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618080000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618140000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618200000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 2406.8, "quote_volume": 513.61112, "trades": 1, "taker_buy_volume": 2406.8, "taker_buy_quote": 513.61112}, {"ts": 1771618260000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 590.1, "quote_volume": 125.80932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3146.0, "quote_volume": 670.098, "trades": 6, "taker_buy_volume": 2396.8, "taker_buy_quote": 510.5184}, {"ts": 1771618380000, "open": 0.2131, "high": 0.2133, "low": 0.2131, "close": 0.2133, "volume": 2469.0, "quote_volume": 526.47796, "trades": 6, "taker_buy_volume": 1878.9, "taker_buy_quote": 400.60963}, {"ts": 1771618440000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618500000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618560000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618620000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618680000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618740000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618800000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618860000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 159.2, "quote_volume": 33.86184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618920000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618980000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619040000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619100000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619160000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 3665.7, "quote_volume": 778.72361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619220000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619280000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 1876.4, "quote_volume": 398.735, "trades": 3, "taker_buy_volume": 1876.4, "taker_buy_quote": 398.735}, {"ts": 1771619340000, "open": 0.2122, "high": 0.2123, "low": 0.2122, "close": 0.2123, "volume": 1560.3, "quote_volume": 331.19268, "trades": 3, "taker_buy_volume": 970.2, "taker_buy_quote": 205.97346}, {"ts": 1771619400000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 2997.6, "quote_volume": 636.69024, "trades": 2, "taker_buy_volume": 2997.6, "taker_buy_quote": 636.69024}, {"ts": 1771619460000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619520000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619580000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 219.6, "quote_volume": 46.59912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619640000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619700000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619760000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619820000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619880000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 1081.1, "quote_volume": 229.84186, "trades": 3, "taker_buy_volume": 1081.1, "taker_buy_quote": 229.84186}, {"ts": 1771619940000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 159.8, "quote_volume": 34.0374, "trades": 1, "taker_buy_volume": 159.8, "taker_buy_quote": 34.0374}, {"ts": 1771620060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 255.5, "quote_volume": 54.4215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620240000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 255.4, "quote_volume": 54.47682, "trades": 1, "taker_buy_volume": 255.4, "taker_buy_quote": 54.47682}, {"ts": 1771620300000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620360000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620420000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620480000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620540000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620600000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620660000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620720000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620780000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620840000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620900000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620960000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621020000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621080000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621140000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 3244.6, "quote_volume": 691.42426, "trades": 6, "taker_buy_volume": 2072.3, "taker_buy_quote": 441.60713}, {"ts": 1771621200000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621260000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 159.5, "quote_volume": 34.02135, "trades": 1, "taker_buy_volume": 159.5, "taker_buy_quote": 34.02135}, {"ts": 1771621320000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621380000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 592.3, "quote_volume": 126.39682, "trades": 1, "taker_buy_volume": 592.3, "taker_buy_quote": 126.39682}, {"ts": 1771621440000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 255.2, "quote_volume": 54.38312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621500000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 32.8, "quote_volume": 6.97328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621560000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621620000, "open": 0.2129, "high": 0.2131, "low": 0.2129, "close": 0.2131, "volume": 327.9, "quote_volume": 69.82447, "trades": 2, "taker_buy_volume": 327.9, "taker_buy_quote": 69.82447}, {"ts": 1771621680000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 1625.3, "quote_volume": 346.35143, "trades": 1, "taker_buy_volume": 1625.3, "taker_buy_quote": 346.35143}, {"ts": 1771621740000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 36.0, "quote_volume": 7.6716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621800000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 255.0, "quote_volume": 54.3405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621860000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621920000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621980000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622040000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 254.9, "quote_volume": 54.2937, "trades": 1, "taker_buy_volume": 254.9, "taker_buy_quote": 54.2937}, {"ts": 1771622100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622160000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622220000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 23300.2, "quote_volume": 4956.2263, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622280000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 11433.9, "quote_volume": 2431.60227, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622340000, "open": 0.2125, "high": 0.2125, "low": 0.2123, "close": 0.2125, "volume": 36003.4, "quote_volume": 7644.47793, "trades": 15, "taker_buy_volume": 4458.5, "taker_buy_quote": 947.11609}, {"ts": 1771622400000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 3366.4, "quote_volume": 715.36, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622460000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 319.1, "quote_volume": 67.84066, "trades": 2, "taker_buy_volume": 319.1, "taker_buy_quote": 67.84066}, {"ts": 1771622520000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622580000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622640000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622700000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622760000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622820000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622880000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 254.3, "quote_volume": 54.11504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622940000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623000000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 233.9, "quote_volume": 49.75053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623060000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623120000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 254.2, "quote_volume": 54.06834, "trades": 1, "taker_buy_volume": 254.2, "taker_buy_quote": 54.06834}, {"ts": 1771623180000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623240000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623300000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623360000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623420000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623480000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623540000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623600000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623660000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 39.0, "quote_volume": 8.2914, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 8.2914}, {"ts": 1771623720000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 1151.3, "quote_volume": 244.88151, "trades": 3, "taker_buy_volume": 198.9, "taker_buy_quote": 42.30603}, {"ts": 1771623780000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623840000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623900000, "open": 0.2126, "high": 0.2126, "low": 0.2124, "close": 0.2124, "volume": 339.7, "quote_volume": 72.18416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623960000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624020000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624080000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 241.2, "quote_volume": 51.30324, "trades": 2, "taker_buy_volume": 241.2, "taker_buy_quote": 51.30324}, {"ts": 1771624140000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624200000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624260000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624320000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 159.6, "quote_volume": 33.93096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624380000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624440000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624500000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 866.1, "quote_volume": 184.13286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624560000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624620000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624680000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624740000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624800000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624860000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 376.7, "quote_volume": 79.98935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624920000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 94.2, "quote_volume": 19.98924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624980000, "open": 0.2122, "high": 0.2123, "low": 0.2122, "close": 0.2123, "volume": 101.5, "quote_volume": 21.54606, "trades": 2, "taker_buy_volume": 101.5, "taker_buy_quote": 21.54606}, {"ts": 1771625040000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 527.2, "quote_volume": 111.92456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625100000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625160000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 441.8, "quote_volume": 93.79414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625220000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 212.1, "quote_volume": 45.02883, "trades": 4, "taker_buy_volume": 212.1, "taker_buy_quote": 45.02883}, {"ts": 1771625280000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 760.0, "quote_volume": 161.424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625340000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625400000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 2281.8, "quote_volume": 484.42614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625460000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625520000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625580000, "open": 0.2122, "high": 0.2122, "low": 0.212, "close": 0.212, "volume": 2047.7, "quote_volume": 434.16075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625640000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625700000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 797.1, "quote_volume": 169.14462, "trades": 1, "taker_buy_volume": 797.1, "taker_buy_quote": 169.14462}, {"ts": 1771625760000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2121, "volume": 2179.2, "quote_volume": 462.23748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625820000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625880000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625940000, "open": 0.212, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 185.1, "quote_volume": 39.27316, "trades": 2, "taker_buy_volume": 185.1, "taker_buy_quote": 39.27316}, {"ts": 1771626000000, "open": 0.2122, "high": 0.2122, "low": 0.212, "close": 0.212, "volume": 4901.9, "quote_volume": 1039.76066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626240000, "open": 0.2122, "high": 0.2125, "low": 0.2122, "close": 0.2125, "volume": 347.4, "quote_volume": 73.7778, "trades": 3, "taker_buy_volume": 347.4, "taker_buy_quote": 73.7778}, {"ts": 1771626300000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626360000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 6031.5, "quote_volume": 1282.12455, "trades": 9, "taker_buy_volume": 6031.5, "taker_buy_quote": 1282.12455}, {"ts": 1771626420000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626480000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626540000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626600000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 2318.2, "quote_volume": 492.84932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626660000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626720000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626780000, "open": 0.2128, "high": 0.2128, "low": 0.2125, "close": 0.2128, "volume": 7211.5, "quote_volume": 1534.2251, "trades": 10, "taker_buy_volume": 1594.2, "taker_buy_quote": 339.24576}, {"ts": 1771626840000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626900000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 2649.2, "quote_volume": 563.21992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626960000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627020000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 2377.7, "quote_volume": 504.54794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627080000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627140000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627200000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627260000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 9322.4, "quote_volume": 1980.07776, "trades": 4, "taker_buy_volume": 9322.4, "taker_buy_quote": 1980.07776}, {"ts": 1771627320000, "open": 0.2124, "high": 0.2124, "low": 0.2121, "close": 0.2121, "volume": 5019.8, "quote_volume": 1065.5571, "trades": 13, "taker_buy_volume": 2426.2, "taker_buy_quote": 515.32488}, {"ts": 1771627380000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 1356.1, "quote_volume": 287.23796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627440000, "open": 0.2118, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 6143.9, "quote_volume": 1301.17232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627500000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627560000, "open": 0.2119, "high": 0.2124, "low": 0.2119, "close": 0.2124, "volume": 12120.0, "quote_volume": 2571.45106, "trades": 9, "taker_buy_volume": 12120.0, "taker_buy_quote": 2571.45106}, {"ts": 1771627620000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 242.4, "quote_volume": 51.43728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627680000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627740000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627800000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 46.7, "quote_volume": 9.91441, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 9.91441}, {"ts": 1771627860000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627920000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627980000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628040000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628100000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628160000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628220000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628280000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628340000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628400000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 1684.9, "quote_volume": 358.37823, "trades": 1, "taker_buy_volume": 1684.9, "taker_buy_quote": 358.37823}, {"ts": 1771628460000, "open": 0.2127, "high": 0.2127, "low": 0.2124, "close": 0.2124, "volume": 9561.2, "quote_volume": 2031.45416, "trades": 18, "taker_buy_volume": 2725.8, "taker_buy_quote": 578.95992}, {"ts": 1771628520000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628580000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 152.7, "quote_volume": 32.49456, "trades": 2, "taker_buy_volume": 152.7, "taker_buy_quote": 32.49456}, {"ts": 1771628640000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 2787.1, "quote_volume": 592.81617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628700000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 55.8, "quote_volume": 11.86308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628760000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 3299.5, "quote_volume": 701.80365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628820000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 66.0, "quote_volume": 14.0316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628880000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628940000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629000000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 984.6, "quote_volume": 209.2275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629060000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629120000, "open": 0.2128, "high": 0.2131, "low": 0.2128, "close": 0.2131, "volume": 16123.6, "quote_volume": 3433.29948, "trades": 10, "taker_buy_volume": 16123.6, "taker_buy_quote": 3433.29948}, {"ts": 1771629180000, "open": 0.213, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 1186.8, "quote_volume": 252.90052, "trades": 6, "taker_buy_volume": 817.0, "taker_buy_quote": 174.13312}, {"ts": 1771629240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629300000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629360000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 4138.3, "quote_volume": 881.09346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629420000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 485.7, "quote_volume": 103.25982, "trades": 3, "taker_buy_volume": 485.7, "taker_buy_quote": 103.25982}, {"ts": 1771629480000, "open": 0.2126, "high": 0.2129, "low": 0.2126, "close": 0.2128, "volume": 7958.1, "quote_volume": 1693.42213, "trades": 5, "taker_buy_volume": 7958.1, "taker_buy_quote": 1693.42213}, {"ts": 1771629540000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2129, "volume": 2819.9, "quote_volume": 600.25671, "trades": 3, "taker_buy_volume": 2819.9, "taker_buy_quote": 600.25671}, {"ts": 1771629600000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629660000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 6503.1, "quote_volume": 1385.0603, "trades": 8, "taker_buy_volume": 6503.1, "taker_buy_quote": 1385.0603}, {"ts": 1771629720000, "open": 0.2132, "high": 0.2132, "low": 0.2129, "close": 0.2129, "volume": 662.0, "quote_volume": 140.96599, "trades": 4, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0204}, {"ts": 1771629780000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629840000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629900000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629960000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2949.8, "quote_volume": 628.3074, "trades": 2, "taker_buy_volume": 2949.8, "taker_buy_quote": 628.3074}, {"ts": 1771630020000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630080000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630140000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 1978.2, "quote_volume": 421.54877, "trades": 3, "taker_buy_volume": 1978.2, "taker_buy_quote": 421.54877}, {"ts": 1771630200000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630260000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 4520.4, "quote_volume": 963.74928, "trades": 2, "taker_buy_volume": 4520.4, "taker_buy_quote": 963.74928}, {"ts": 1771630320000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630380000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 73.6, "quote_volume": 15.69888, "trades": 2, "taker_buy_volume": 73.6, "taker_buy_quote": 15.69888}, {"ts": 1771630440000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630500000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 161.2, "quote_volume": 34.36784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630560000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630620000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630680000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630740000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630800000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630860000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630920000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630980000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631040000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631100000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 1143.0, "quote_volume": 243.6876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631160000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 571.5, "quote_volume": 121.8438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631220000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631280000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631340000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631400000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631460000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631520000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 2605.6, "quote_volume": 556.2956, "trades": 2, "taker_buy_volume": 2605.6, "taker_buy_quote": 556.2956}, {"ts": 1771631580000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 3559.8, "quote_volume": 760.37034, "trades": 5, "taker_buy_volume": 3530.4, "taker_buy_quote": 754.09344}, {"ts": 1771631640000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 331.5, "quote_volume": 70.77525, "trades": 1, "taker_buy_volume": 331.5, "taker_buy_quote": 70.77525}, {"ts": 1771631700000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631760000, "open": 0.2134, "high": 0.2134, "low": 0.2132, "close": 0.2132, "volume": 3531.2, "quote_volume": 753.22087, "trades": 5, "taker_buy_volume": 2101.5, "taker_buy_quote": 448.24995}, {"ts": 1771631820000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 5054.7, "quote_volume": 1076.86656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631880000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 3517.8, "quote_volume": 750.34674, "trades": 3, "taker_buy_volume": 3517.8, "taker_buy_quote": 750.34674}, {"ts": 1771631940000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 6986.9, "quote_volume": 1489.60708, "trades": 9, "taker_buy_volume": 6986.9, "taker_buy_quote": 1489.60708}, {"ts": 1771632000000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 400.3, "quote_volume": 85.27078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632120000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 28.0, "quote_volume": 5.9696, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 5.9696}, {"ts": 1771632180000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 5107.9, "quote_volume": 1087.71013, "trades": 4, "taker_buy_volume": 53.2, "taker_buy_quote": 11.32628}, {"ts": 1771632240000, "open": 0.2125, "high": 0.2126, "low": 0.2123, "close": 0.2124, "volume": 14062.3, "quote_volume": 2988.20486, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632300000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 2624.5, "quote_volume": 557.9687, "trades": 1, "taker_buy_volume": 2624.5, "taker_buy_quote": 557.9687}, {"ts": 1771632360000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632420000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 11641.7, "quote_volume": 2476.31593, "trades": 9, "taker_buy_volume": 698.9, "taker_buy_quote": 148.72592}, {"ts": 1771632480000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 502.9, "quote_volume": 106.96683, "trades": 1, "taker_buy_volume": 502.9, "taker_buy_quote": 106.96683}, {"ts": 1771632540000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632600000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 2226.9, "quote_volume": 473.88432, "trades": 2, "taker_buy_volume": 2226.9, "taker_buy_quote": 473.88432}, {"ts": 1771632660000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632720000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632780000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 2511.4, "quote_volume": 534.42592, "trades": 1, "taker_buy_volume": 2511.4, "taker_buy_quote": 534.42592}, {"ts": 1771632840000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 9362.4, "quote_volume": 1992.31872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632900000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 8295.9, "quote_volume": 1765.36752, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632960000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633020000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633080000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633140000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633200000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633260000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633320000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 2347.7, "quote_volume": 499.12102, "trades": 2, "taker_buy_volume": 2347.7, "taker_buy_quote": 499.12102}, {"ts": 1771633380000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 13170.3, "quote_volume": 2800.21862, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633440000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633500000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 3479.7, "quote_volume": 739.43625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633560000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633620000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 939.6, "quote_volume": 199.75896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633680000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 6198.4, "quote_volume": 1317.77984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633740000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 592.6, "quote_volume": 125.80898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633800000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 1527.2, "quote_volume": 323.91912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633860000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 3865.8, "quote_volume": 819.56339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633920000, "open": 0.2118, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 5044.0, "quote_volume": 1068.48046, "trades": 3, "taker_buy_volume": 5044.0, "taker_buy_quote": 1068.48046}, {"ts": 1771633980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 50.4, "quote_volume": 10.6848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634040000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634100000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 2354.1, "quote_volume": 499.30461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634160000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634220000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634280000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634340000, "open": 0.2121, "high": 0.2124, "low": 0.2121, "close": 0.2124, "volume": 113.8, "quote_volume": 24.15198, "trades": 2, "taker_buy_volume": 113.8, "taker_buy_quote": 24.15198}, {"ts": 1771634400000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634460000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634520000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634580000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 1328.1, "quote_volume": 282.35406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634640000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634700000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634760000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634820000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634880000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634940000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 25.7, "quote_volume": 5.45611, "trades": 1, "taker_buy_volume": 25.7, "taker_buy_quote": 5.45611}, {"ts": 1771635000000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 2204.5, "quote_volume": 468.17865, "trades": 3, "taker_buy_volume": 2204.5, "taker_buy_quote": 468.17865}, {"ts": 1771635060000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635120000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635180000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635240000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635300000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635360000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635420000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635480000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635540000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635600000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 47.4, "quote_volume": 10.05828, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 10.05828}, {"ts": 1771635660000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635720000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635780000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635840000, "open": 0.2125, "high": 0.2128, "low": 0.2125, "close": 0.2125, "volume": 9480.5, "quote_volume": 2015.30522, "trades": 7, "taker_buy_volume": 7500.0, "taker_buy_quote": 1594.44897}, {"ts": 1771635900000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635960000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636020000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 53.9, "quote_volume": 11.43758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636080000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636140000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636200000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636260000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636320000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 73.8, "quote_volume": 15.6825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636380000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636440000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 1882.3, "quote_volume": 399.98875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636500000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 2664.1, "quote_volume": 566.12125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636560000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 26.6, "quote_volume": 5.64984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636620000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636680000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636740000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636800000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636860000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636920000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636980000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637040000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637100000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637160000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 1850.1, "quote_volume": 393.33126, "trades": 3, "taker_buy_volume": 1850.1, "taker_buy_quote": 393.33126}, {"ts": 1771637220000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 8602.5, "quote_volume": 1829.47693, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637280000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637340000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637400000, "open": 0.2125, "high": 0.2125, "low": 0.2123, "close": 0.2123, "volume": 8841.9, "quote_volume": 1877.94357, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637460000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637520000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637580000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637640000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637700000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 1976.0, "quote_volume": 419.5048, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637760000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 3921.4, "quote_volume": 832.90536, "trades": 2, "taker_buy_volume": 3921.4, "taker_buy_quote": 832.90536}, {"ts": 1771637820000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637880000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637940000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 1800.1, "quote_volume": 382.70126, "trades": 2, "taker_buy_volume": 1800.1, "taker_buy_quote": 382.70126}, {"ts": 1771638000000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638060000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638120000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638180000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2129, "volume": 7592.3, "quote_volume": 1616.28733, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638240000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 75.9, "quote_volume": 16.15152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638300000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638360000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638420000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638480000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638540000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638600000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638660000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638720000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638780000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638840000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638900000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638960000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639020000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639080000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639140000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 2285.2, "quote_volume": 486.51908, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639200000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639260000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639320000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639380000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 4226.8, "quote_volume": 898.45246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639440000, "open": 0.2124, "high": 0.2126, "low": 0.2124, "close": 0.2126, "volume": 1799.4, "quote_volume": 382.54398, "trades": 2, "taker_buy_volume": 1757.1, "taker_buy_quote": 373.55946}, {"ts": 1771639500000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639560000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639620000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639680000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639740000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639800000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 571.5, "quote_volume": 121.67235, "trades": 1, "taker_buy_volume": 571.5, "taker_buy_quote": 121.67235}, {"ts": 1771639860000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639920000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 8712.6, "quote_volume": 1855.97312, "trades": 11, "taker_buy_volume": 8712.6, "taker_buy_quote": 1855.97312}, {"ts": 1771639980000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640040000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 3501.8, "quote_volume": 746.93394, "trades": 8, "taker_buy_volume": 763.7, "taker_buy_quote": 162.89721}, {"ts": 1771640100000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 6332.4, "quote_volume": 1349.27167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640160000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 1634.2, "quote_volume": 347.92118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640220000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640280000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 3579.2, "quote_volume": 762.54375, "trades": 3, "taker_buy_volume": 3579.2, "taker_buy_quote": 762.54375}, {"ts": 1771640340000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640400000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640460000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640520000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640580000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640640000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 5242.6, "quote_volume": 1118.45178, "trades": 5, "taker_buy_volume": 664.0, "taker_buy_quote": 141.6312}, {"ts": 1771640700000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640760000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640820000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640880000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640940000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641000000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641060000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641120000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641180000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641240000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641300000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641360000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 9226.9, "quote_volume": 1969.03021, "trades": 5, "taker_buy_volume": 50.2, "taker_buy_quote": 10.7177}, {"ts": 1771641420000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 92.3, "quote_volume": 19.68759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641480000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641540000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641600000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641660000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 32.0, "quote_volume": 6.8256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641720000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641780000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641840000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641900000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641960000, "open": 0.2133, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 3607.7, "quote_volume": 769.51842, "trades": 7, "taker_buy_volume": 3567.8, "taker_buy_quote": 761.01174}, {"ts": 1771642020000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 35.3, "quote_volume": 7.52949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642080000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642140000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642200000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 4681.6, "quote_volume": 999.669, "trades": 3, "taker_buy_volume": 4681.6, "taker_buy_quote": 999.669}, {"ts": 1771642260000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642320000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642380000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642440000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642500000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 1209.3, "quote_volume": 258.11443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642560000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 4382.4, "quote_volume": 935.20416, "trades": 4, "taker_buy_volume": 1671.0, "taker_buy_quote": 356.5914}, {"ts": 1771642620000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 2471.3, "quote_volume": 527.82962, "trades": 5, "taker_buy_volume": 2271.0, "taker_buy_quote": 485.0856}, {"ts": 1771642680000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 1874.8, "quote_volume": 400.37695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642740000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 1366.7, "quote_volume": 291.79045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642800000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642860000, "open": 0.2133, "high": 0.2133, "low": 0.2128, "close": 0.2128, "volume": 2613.7, "quote_volume": 557.27064, "trades": 7, "taker_buy_volume": 1124.7, "taker_buy_quote": 239.78604}, {"ts": 1771642920000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2127, "volume": 6011.9, "quote_volume": 1278.38069, "trades": 7, "taker_buy_volume": 4930.0, "taker_buy_quote": 1048.20341}, {"ts": 1771642980000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643040000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 9900.9, "quote_volume": 2105.13756, "trades": 8, "taker_buy_volume": 5189.0, "taker_buy_quote": 1103.25686}, {"ts": 1771643100000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643160000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 133.0, "quote_volume": 28.2758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643220000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643280000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 2654.3, "quote_volume": 564.22961, "trades": 5, "taker_buy_volume": 1908.6, "taker_buy_quote": 405.76836}, {"ts": 1771643340000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643400000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643460000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 46.9, "quote_volume": 9.95687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643520000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643580000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 3691.9, "quote_volume": 784.89794, "trades": 2, "taker_buy_volume": 3691.9, "taker_buy_quote": 784.89794}, {"ts": 1771643640000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643700000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 2724.9, "quote_volume": 578.76876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643760000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643820000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643880000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 1796.5, "quote_volume": 381.9359, "trades": 2, "taker_buy_volume": 1796.5, "taker_buy_quote": 381.9359}, {"ts": 1771643940000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644000000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644060000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644120000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644180000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644240000, "open": 0.2126, "high": 0.2129, "low": 0.2126, "close": 0.2129, "volume": 2672.9, "quote_volume": 568.50385, "trades": 3, "taker_buy_volume": 2672.9, "taker_buy_quote": 568.50385}, {"ts": 1771644300000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 2607.7, "quote_volume": 555.61793, "trades": 4, "taker_buy_volume": 2607.7, "taker_buy_quote": 555.61793}, {"ts": 1771644360000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 2293.2, "quote_volume": 488.68092, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644420000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644480000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644540000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644600000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 1705.8, "quote_volume": 363.50598, "trades": 1, "taker_buy_volume": 1705.8, "taker_buy_quote": 363.50598}, {"ts": 1771644660000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644720000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644780000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 431.8, "quote_volume": 92.10294, "trades": 3, "taker_buy_volume": 431.8, "taker_buy_quote": 92.10294}, {"ts": 1771644840000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644900000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644960000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645020000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 5000.0, "quote_volume": 1064.77403, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645080000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645140000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 4822.8, "quote_volume": 1028.04399, "trades": 3, "taker_buy_volume": 4822.8, "taker_buy_quote": 1028.04399}, {"ts": 1771645200000, "open": 0.2133, "high": 0.2133, "low": 0.213, "close": 0.213, "volume": 2403.4, "quote_volume": 512.0298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645260000, "open": 0.213, "high": 0.213, "low": 0.2128, "close": 0.2128, "volume": 6041.4, "quote_volume": 1286.33176, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645320000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 2486.9, "quote_volume": 528.63962, "trades": 3, "taker_buy_volume": 1733.7, "taker_buy_quote": 368.58462}, {"ts": 1771645380000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645440000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645500000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645560000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645620000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645680000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645740000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645800000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645860000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645920000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 935.0, "quote_volume": 198.781, "trades": 2, "taker_buy_volume": 935.0, "taker_buy_quote": 198.781}, {"ts": 1771645980000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 1071.1, "quote_volume": 227.93008, "trades": 2, "taker_buy_volume": 1071.1, "taker_buy_quote": 227.93008}, {"ts": 1771646040000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646100000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 2024.8, "quote_volume": 430.82029, "trades": 3, "taker_buy_volume": 2024.8, "taker_buy_quote": 430.82029}, {"ts": 1771646160000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646220000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646280000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646340000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 1852.6, "quote_volume": 394.23328, "trades": 1, "taker_buy_volume": 1852.6, "taker_buy_quote": 394.23328}, {"ts": 1771646400000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646460000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646520000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646580000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 49.3, "quote_volume": 10.48611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646640000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646700000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646760000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646820000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 3362.9, "quote_volume": 715.96141, "trades": 19, "taker_buy_volume": 1746.4, "taker_buy_quote": 371.80856}, {"ts": 1771646880000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 938.9, "quote_volume": 199.92855, "trades": 3, "taker_buy_volume": 938.9, "taker_buy_quote": 199.92855}, {"ts": 1771646940000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 33.1, "quote_volume": 7.04368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647000000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 2485.3, "quote_volume": 529.12037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647060000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647120000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647180000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 388.5, "quote_volume": 82.71165, "trades": 1, "taker_buy_volume": 388.5, "taker_buy_quote": 82.71165}, {"ts": 1771647240000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647300000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647360000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 96.9, "quote_volume": 20.63001, "trades": 1, "taker_buy_volume": 96.9, "taker_buy_quote": 20.63001}, {"ts": 1771647420000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647480000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647540000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647600000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647660000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647720000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647780000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647840000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647900000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647960000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648020000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648080000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648140000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 964.2, "quote_volume": 205.27818, "trades": 5, "taker_buy_volume": 184.2, "taker_buy_quote": 39.21618}, {"ts": 1771648200000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648260000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648320000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648380000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 2874.4, "quote_volume": 611.95976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648440000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648500000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648560000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648620000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648680000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648740000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648800000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 701.0, "quote_volume": 149.2429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648860000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648920000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648980000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649040000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649100000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 47.6, "quote_volume": 10.13404, "trades": 2, "taker_buy_volume": 47.6, "taker_buy_quote": 10.13404}, {"ts": 1771649160000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649220000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 3243.1, "quote_volume": 690.45599, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649280000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649340000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649400000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 11384.4, "quote_volume": 2420.32344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649460000, "open": 0.2126, "high": 0.2132, "low": 0.2126, "close": 0.2127, "volume": 24154.1, "quote_volume": 5144.50537, "trades": 18, "taker_buy_volume": 23596.8, "taker_buy_quote": 5025.96766}, {"ts": 1771649520000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 817.5, "quote_volume": 174.04575, "trades": 1, "taker_buy_volume": 817.5, "taker_buy_quote": 174.04575}, {"ts": 1771649580000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 289.3, "quote_volume": 61.59197, "trades": 1, "taker_buy_volume": 289.3, "taker_buy_quote": 61.59197}, {"ts": 1771649640000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 2482.9, "quote_volume": 528.36112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649700000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649760000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 5460.5, "quote_volume": 1162.54045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649820000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 14091.8, "quote_volume": 3000.6534, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649880000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 571.5, "quote_volume": 121.8438, "trades": 1, "taker_buy_volume": 571.5, "taker_buy_quote": 121.8438}, {"ts": 1771649940000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650000000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 10891.3, "quote_volume": 2319.85628, "trades": 10, "taker_buy_volume": 46.9, "taker_buy_quote": 9.99908}, {"ts": 1771650060000, "open": 0.2132, "high": 0.2133, "low": 0.2131, "close": 0.2133, "volume": 3000.0, "quote_volume": 639.6143, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650120000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650180000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650240000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650300000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650360000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 74.6, "quote_volume": 15.90472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650420000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 46.8, "quote_volume": 9.97308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650480000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650540000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650600000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650660000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 2028.9, "quote_volume": 432.54537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650720000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650780000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650840000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650900000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650960000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 5036.3, "quote_volume": 1076.47231, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651020000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651080000, "open": 0.2138, "high": 0.2138, "low": 0.2136, "close": 0.2136, "volume": 6672.4, "quote_volume": 1425.38748, "trades": 10, "taker_buy_volume": 814.2, "taker_buy_quote": 174.07596}, {"ts": 1771651140000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651200000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 790.8, "quote_volume": 168.99396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651260000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 9278.0, "quote_volume": 1982.7086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651320000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 2033.5, "quote_volume": 434.96565, "trades": 1, "taker_buy_volume": 2033.5, "taker_buy_quote": 434.96565}, {"ts": 1771651380000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651440000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651500000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651560000, "open": 0.2142, "high": 0.2144, "low": 0.2142, "close": 0.2144, "volume": 3516.1, "quote_volume": 753.3133, "trades": 3, "taker_buy_volume": 3516.1, "taker_buy_quote": 753.3133}, {"ts": 1771651620000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651680000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651740000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 1000.0, "quote_volume": 214.05715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651860000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651920000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651980000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 3000.0, "quote_volume": 641.37067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652040000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652100000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652160000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652220000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652280000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652340000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652400000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652460000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652520000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652580000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652640000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652700000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 26.5, "quote_volume": 5.6657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652760000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 1000.0, "quote_volume": 213.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652820000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 2986.0, "quote_volume": 637.88268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652880000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652940000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653000000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653060000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653120000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 3060.3, "quote_volume": 654.26672, "trades": 3, "taker_buy_volume": 2060.3, "taker_buy_quote": 440.49214}, {"ts": 1771653180000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653240000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 4056.0, "quote_volume": 867.1728, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653300000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 2000.0, "quote_volume": 427.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653360000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653420000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653480000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653540000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653600000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 33.8, "quote_volume": 7.23658, "trades": 1, "taker_buy_volume": 33.8, "taker_buy_quote": 7.23658}, {"ts": 1771653660000, "open": 0.214, "high": 0.214, "low": 0.2137, "close": 0.2137, "volume": 8220.7, "quote_volume": 1757.94726, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653720000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 1000.0, "quote_volume": 213.7318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653780000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 62.7, "quote_volume": 13.39272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653840000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653900000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653960000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654020000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 50.9, "quote_volume": 10.88751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654080000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654140000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654200000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654260000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 1000.0, "quote_volume": 213.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654320000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654380000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654440000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654500000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 4033.0, "quote_volume": 862.6587, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654560000, "open": 0.2138, "high": 0.214, "low": 0.2138, "close": 0.214, "volume": 3974.6, "quote_volume": 850.10725, "trades": 5, "taker_buy_volume": 1974.6, "taker_buy_quote": 422.50725}, {"ts": 1771654620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654680000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 8000.0, "quote_volume": 1710.4, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654740000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654800000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 2000.0, "quote_volume": 427.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654860000, "open": 0.2137, "high": 0.2137, "low": 0.2135, "close": 0.2135, "volume": 11251.4, "quote_volume": 2403.1329, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654920000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654980000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655040000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655100000, "open": 0.2132, "high": 0.2134, "low": 0.2132, "close": 0.2134, "volume": 2014.9, "quote_volume": 429.69098, "trades": 2, "taker_buy_volume": 571.5, "taker_buy_quote": 121.9581}, {"ts": 1771655160000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655220000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 1879.6, "quote_volume": 401.2946, "trades": 1, "taker_buy_volume": 1879.6, "taker_buy_quote": 401.2946}, {"ts": 1771655280000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2138, "volume": 12669.7, "quote_volume": 2708.62724, "trades": 42, "taker_buy_volume": 7311.2, "taker_buy_quote": 1563.07441}, {"ts": 1771655340000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 1000.0, "quote_volume": 213.62338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655400000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655460000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 7514.7, "quote_volume": 1601.08825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655520000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 15000.0, "quote_volume": 3193.0, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655580000, "open": 0.2127, "high": 0.213, "low": 0.2127, "close": 0.213, "volume": 42152.2, "quote_volume": 8970.51224, "trades": 19, "taker_buy_volume": 14092.0, "taker_buy_quote": 3000.46164}, {"ts": 1771655640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 817.0, "quote_volume": 174.021, "trades": 1, "taker_buy_volume": 817.0, "taker_buy_quote": 174.021}, {"ts": 1771655700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655760000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 2000.0, "quote_volume": 425.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655820000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655880000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655940000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2127, "volume": 9352.6, "quote_volume": 1989.14116, "trades": 7, "taker_buy_volume": 802.0, "taker_buy_quote": 170.6656}, {"ts": 1771656000000, "open": 0.213, "high": 0.2134, "low": 0.213, "close": 0.2134, "volume": 17188.0, "quote_volume": 3661.78862, "trades": 17, "taker_buy_volume": 17188.0, "taker_buy_quote": 3661.78862}, {"ts": 1771656060000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 2000.0, "quote_volume": 425.98722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656120000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656180000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 11697.3, "quote_volume": 2489.44919, "trades": 4, "taker_buy_volume": 7099.0, "taker_buy_quote": 1510.6672}, {"ts": 1771656240000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 11768.9, "quote_volume": 2504.42192, "trades": 6, "taker_buy_volume": 11768.9, "taker_buy_quote": 2504.42192}, {"ts": 1771656300000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656360000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 2627.2, "quote_volume": 558.80544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656420000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656480000, "open": 0.2126, "high": 0.2128, "low": 0.2125, "close": 0.2128, "volume": 5603.1, "quote_volume": 1191.15578, "trades": 4, "taker_buy_volume": 1083.6, "taker_buy_quote": 230.51008}, {"ts": 1771656540000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656600000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656660000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 2115.7, "quote_volume": 449.79782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656720000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 4132.8, "quote_volume": 879.13683, "trades": 5, "taker_buy_volume": 1474.2, "taker_buy_quote": 313.70976}, {"ts": 1771656780000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 1000.0, "quote_volume": 212.55715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656840000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656900000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 1000.0, "quote_volume": 212.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656960000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657020000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657080000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657140000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657200000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657260000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657320000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 2000.0, "quote_volume": 424.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657380000, "open": 0.2122, "high": 0.2124, "low": 0.212, "close": 0.212, "volume": 7346.6, "quote_volume": 1558.59594, "trades": 10, "taker_buy_volume": 83.1, "taker_buy_quote": 17.65044}, {"ts": 1771657440000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657620000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 288.0, "quote_volume": 61.1424, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 61.1424}, {"ts": 1771657680000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657740000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657800000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 1000.0, "quote_volume": 212.15141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657860000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657920000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657980000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658040000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658100000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658160000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658220000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658280000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658340000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658400000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658460000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658520000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658580000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658640000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658700000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658760000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658820000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 2000.0, "quote_volume": 424.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658880000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658940000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659000000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 3000.0, "quote_volume": 636.23364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659060000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 7950.6, "quote_volume": 1685.3272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1000.0, "quote_volume": 212.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659240000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659420000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659480000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 4156.2, "quote_volume": 883.02547, "trades": 2, "taker_buy_volume": 4156.2, "taker_buy_quote": 883.02547}, {"ts": 1771659540000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 1911.3, "quote_volume": 406.72464, "trades": 1, "taker_buy_volume": 1911.3, "taker_buy_quote": 406.72464}, {"ts": 1771659600000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659660000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659720000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659780000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 9608.6, "quote_volume": 2042.78836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659840000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659900000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 2118.3, "quote_volume": 450.56241, "trades": 1, "taker_buy_volume": 2118.3, "taker_buy_quote": 450.56241}, {"ts": 1771659960000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660020000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660080000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 1000.0, "quote_volume": 212.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660140000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660200000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660260000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 3262.2, "quote_volume": 694.52238, "trades": 2, "taker_buy_volume": 3262.2, "taker_buy_quote": 694.52238}, {"ts": 1771660320000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660380000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660440000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660500000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660560000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660620000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 1000.0, "quote_volume": 212.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660680000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660740000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 3000.0, "quote_volume": 637.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660800000, "open": 0.2125, "high": 0.2128, "low": 0.2125, "close": 0.2128, "volume": 3218.4, "quote_volume": 684.27552, "trades": 4, "taker_buy_volume": 1218.4, "taker_buy_quote": 259.27552}, {"ts": 1771660860000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660920000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 1968.1, "quote_volume": 418.22125, "trades": 3, "taker_buy_volume": 1968.1, "taker_buy_quote": 418.22125}, {"ts": 1771660980000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 639.1, "quote_volume": 135.80875, "trades": 2, "taker_buy_volume": 639.1, "taker_buy_quote": 135.80875}, {"ts": 1771661040000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661100000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661160000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661220000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661280000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661340000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661400000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 46.8, "quote_volume": 9.94032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661460000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 509.4, "quote_volume": 108.19656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661520000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661580000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 787.8, "quote_volume": 167.48628, "trades": 1, "taker_buy_volume": 787.8, "taker_buy_quote": 167.48628}, {"ts": 1771661640000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 94.5, "quote_volume": 20.10015, "trades": 1, "taker_buy_volume": 94.5, "taker_buy_quote": 20.10015}, {"ts": 1771661700000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2129, "volume": 129.1, "quote_volume": 27.46659, "trades": 2, "taker_buy_volume": 129.1, "taker_buy_quote": 27.46659}, {"ts": 1771661760000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 49.1, "quote_volume": 10.45339, "trades": 1, "taker_buy_volume": 49.1, "taker_buy_quote": 10.45339}, {"ts": 1771661820000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661880000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661940000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 113.5, "quote_volume": 24.17993, "trades": 2, "taker_buy_volume": 113.5, "taker_buy_quote": 24.17993}, {"ts": 1771662000000, "open": 0.2131, "high": 0.2131, "low": 0.2129, "close": 0.2129, "volume": 126.2, "quote_volume": 26.88158, "trades": 2, "taker_buy_volume": 126.2, "taker_buy_quote": 26.88158}, {"ts": 1771662060000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 3528.1, "quote_volume": 750.79067, "trades": 46, "taker_buy_volume": 109.9, "taker_buy_quote": 23.39771}, {"ts": 1771662120000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 77.5, "quote_volume": 16.492, "trades": 2, "taker_buy_volume": 77.5, "taker_buy_quote": 16.492}, {"ts": 1771662180000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2129, "volume": 91.9, "quote_volume": 19.55929, "trades": 2, "taker_buy_volume": 91.9, "taker_buy_quote": 19.55929}, {"ts": 1771662240000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 106.4, "quote_volume": 22.65256, "trades": 2, "taker_buy_volume": 106.4, "taker_buy_quote": 22.65256}, {"ts": 1771662300000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 2639.8, "quote_volume": 562.01861, "trades": 3, "taker_buy_volume": 2639.8, "taker_buy_quote": 562.01861}, {"ts": 1771662360000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 245.7, "quote_volume": 52.3341, "trades": 4, "taker_buy_volume": 245.7, "taker_buy_quote": 52.3341}, {"ts": 1771662420000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 127.1, "quote_volume": 27.0723, "trades": 2, "taker_buy_volume": 127.1, "taker_buy_quote": 27.0723}, {"ts": 1771662480000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 111.9, "quote_volume": 23.84197, "trades": 2, "taker_buy_volume": 111.9, "taker_buy_quote": 23.84197}, {"ts": 1771662540000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 137.2, "quote_volume": 29.22684, "trades": 3, "taker_buy_volume": 137.2, "taker_buy_quote": 29.22684}, {"ts": 1771662600000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 104.8, "quote_volume": 22.33037, "trades": 3, "taker_buy_volume": 104.8, "taker_buy_quote": 22.33037}, {"ts": 1771662660000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 95.7, "quote_volume": 20.39367, "trades": 2, "taker_buy_volume": 95.7, "taker_buy_quote": 20.39367}, {"ts": 1771662720000, "open": 0.2133, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 103.2, "quote_volume": 22.01552, "trades": 4, "taker_buy_volume": 103.2, "taker_buy_quote": 22.01552}, {"ts": 1771662780000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2135, "volume": 1065.8, "quote_volume": 227.3483, "trades": 3, "taker_buy_volume": 65.8, "taker_buy_quote": 14.0483}, {"ts": 1771662840000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 80.9, "quote_volume": 17.27528, "trades": 2, "taker_buy_volume": 80.9, "taker_buy_quote": 17.27528}, {"ts": 1771662900000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 68.3, "quote_volume": 14.58516, "trades": 2, "taker_buy_volume": 68.3, "taker_buy_quote": 14.58516}, {"ts": 1771662960000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 74.8, "quote_volume": 15.97728, "trades": 2, "taker_buy_volume": 74.8, "taker_buy_quote": 15.97728}, {"ts": 1771663020000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 81.9, "quote_volume": 17.49384, "trades": 2, "taker_buy_volume": 81.9, "taker_buy_quote": 17.49384}, {"ts": 1771663080000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 68.3, "quote_volume": 14.58888, "trades": 2, "taker_buy_volume": 68.3, "taker_buy_quote": 14.58888}, {"ts": 1771663140000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 74.6, "quote_volume": 15.9271, "trades": 2, "taker_buy_volume": 74.6, "taker_buy_quote": 15.9271}, {"ts": 1771663200000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 67.8, "quote_volume": 14.4753, "trades": 2, "taker_buy_volume": 67.8, "taker_buy_quote": 14.4753}, {"ts": 1771663260000, "open": 0.2135, "high": 0.2139, "low": 0.2135, "close": 0.2139, "volume": 77.5, "quote_volume": 16.56237, "trades": 2, "taker_buy_volume": 77.5, "taker_buy_quote": 16.56237}, {"ts": 1771663320000, "open": 0.2139, "high": 0.2139, "low": 0.2137, "close": 0.2137, "volume": 2464.3, "quote_volume": 526.63124, "trades": 8, "taker_buy_volume": 72.1, "taker_buy_quote": 15.4181}, {"ts": 1771663380000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 1552.9, "quote_volume": 331.96079, "trades": 17, "taker_buy_volume": 83.7, "taker_buy_quote": 17.90343}, {"ts": 1771663440000, "open": 0.2139, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 87.1, "quote_volume": 18.63465, "trades": 2, "taker_buy_volume": 87.1, "taker_buy_quote": 18.63465}, {"ts": 1771663500000, "open": 0.2141, "high": 0.2141, "low": 0.2139, "close": 0.2139, "volume": 77.0, "quote_volume": 16.47812, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 16.47812}, {"ts": 1771663560000, "open": 0.2138, "high": 0.2138, "low": 0.2136, "close": 0.2136, "volume": 2357.4, "quote_volume": 503.55354, "trades": 3, "taker_buy_volume": 64.5, "taker_buy_quote": 13.7901}, {"ts": 1771663620000, "open": 0.2137, "high": 0.2137, "low": 0.2133, "close": 0.2133, "volume": 2068.9, "quote_volume": 441.32044, "trades": 4, "taker_buy_volume": 68.9, "taker_buy_quote": 14.72044}, {"ts": 1771663680000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 96.5, "quote_volume": 20.6089, "trades": 2, "taker_buy_volume": 96.5, "taker_buy_quote": 20.6089}, {"ts": 1771663740000, "open": 0.2136, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 1531.2, "quote_volume": 327.02833, "trades": 6, "taker_buy_volume": 467.3, "taker_buy_quote": 99.82853}, {"ts": 1771663800000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 567.4, "quote_volume": 121.25338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663860000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 2758.6, "quote_volume": 589.51282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663920000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 3901.0, "quote_volume": 833.2536, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663980000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664040000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664100000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664160000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664220000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 3000.0, "quote_volume": 641.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664280000, "open": 0.214, "high": 0.2142, "low": 0.214, "close": 0.2142, "volume": 2605.3, "quote_volume": 557.89135, "trades": 5, "taker_buy_volume": 605.3, "taker_buy_quote": 129.5342}, {"ts": 1771664340000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 2000.0, "quote_volume": 428.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664400000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664460000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 1793.9, "quote_volume": 383.41358, "trades": 3, "taker_buy_volume": 793.9, "taker_buy_quote": 169.65643}, {"ts": 1771664520000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 1000.0, "quote_volume": 213.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664580000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 87.4, "quote_volume": 18.69486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664640000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664700000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664760000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 176.0, "quote_volume": 37.664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664940000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665000000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665180000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665240000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665360000, "open": 0.2145, "high": 0.2145, "low": 0.2143, "close": 0.2144, "volume": 2634.3, "quote_volume": 564.59798, "trades": 4, "taker_buy_volume": 634.3, "taker_buy_quote": 135.99798}, {"ts": 1771665420000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 4198.6, "quote_volume": 899.55998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665480000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665540000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665600000, "open": 0.2143, "high": 0.2146, "low": 0.2143, "close": 0.2146, "volume": 5906.0, "quote_volume": 1266.8276, "trades": 7, "taker_buy_volume": 33.0, "taker_buy_quote": 7.0818}, {"ts": 1771665660000, "open": 0.2146, "high": 0.2149, "low": 0.2146, "close": 0.2149, "volume": 5298.5, "quote_volume": 1137.36322, "trades": 7, "taker_buy_volume": 25.6, "taker_buy_quote": 5.49888}, {"ts": 1771665720000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 4373.6, "quote_volume": 938.75779, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665780000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665840000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 1000.0, "quote_volume": 214.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665900000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 43.0, "quote_volume": 9.2536, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 9.2536}, {"ts": 1771665960000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666020000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1318.8, "quote_volume": 283.542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666200000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 1000.0, "quote_volume": 215.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666260000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666320000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666380000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666440000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 11346.0, "quote_volume": 2439.22558, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666500000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666560000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 1109.7, "quote_volume": 238.47453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666620000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 1000.0, "quote_volume": 214.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666680000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666740000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666800000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666860000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 2715.8, "quote_volume": 584.44016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666920000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 503.0, "quote_volume": 108.2456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666980000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667040000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667100000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667160000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667220000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667280000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667340000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 1000.0, "quote_volume": 215.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667400000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 97.4, "quote_volume": 20.9897, "trades": 1, "taker_buy_volume": 97.4, "taker_buy_quote": 20.9897}, {"ts": 1771667460000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667520000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667580000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 2096.3, "quote_volume": 450.71939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667700000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 1000.0, "quote_volume": 214.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667760000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 3000.0, "quote_volume": 643.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667820000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 23.8, "quote_volume": 5.10748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667880000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667940000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668000000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668060000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.2149, "volume": 22915.8, "quote_volume": 4928.29422, "trades": 9, "taker_buy_volume": 20835.2, "taker_buy_quote": 4481.04431}, {"ts": 1771668120000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668180000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 847.0, "quote_volume": 182.3591, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668240000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668300000, "open": 0.2156, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 10840.2, "quote_volume": 2336.98684, "trades": 23, "taker_buy_volume": 498.3, "taker_buy_quote": 107.48331}, {"ts": 1771668360000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 1094.0, "quote_volume": 235.8664, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668420000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 184.1, "quote_volume": 39.65514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668480000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668540000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668600000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668660000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668720000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 1029.5, "quote_volume": 221.65135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668780000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668840000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 674.1, "quote_volume": 145.13373, "trades": 2, "taker_buy_volume": 674.1, "taker_buy_quote": 145.13373}, {"ts": 1771668900000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668960000, "open": 0.2156, "high": 0.216, "low": 0.2153, "close": 0.2153, "volume": 38806.6, "quote_volume": 8364.42129, "trades": 117, "taker_buy_volume": 12774.1, "taker_buy_quote": 2757.30796}, {"ts": 1771669020000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669080000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669140000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669200000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669260000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669320000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 1000.0, "quote_volume": 215.08999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669380000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669440000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 388.1, "quote_volume": 83.51721, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669500000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669560000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 2102.0, "quote_volume": 452.1402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669620000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669680000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669740000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669800000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669860000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669920000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669980000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 387.7, "quote_volume": 83.43304, "trades": 1, "taker_buy_volume": 387.7, "taker_buy_quote": 83.43304}, {"ts": 1771670040000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670100000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670160000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 27.9, "quote_volume": 6.00408, "trades": 1, "taker_buy_volume": 27.9, "taker_buy_quote": 6.00408}, {"ts": 1771670220000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 232.2, "quote_volume": 49.99266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670280000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670340000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 40.6, "quote_volume": 8.74118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670400000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2152, "volume": 1000.0, "quote_volume": 215.20342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670460000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670520000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 1046.1, "quote_volume": 225.09186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670580000, "open": 0.2151, "high": 0.2151, "low": 0.2149, "close": 0.2149, "volume": 2610.1, "quote_volume": 561.08627, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670640000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 3238.8, "quote_volume": 696.01812, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670700000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670760000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 1223.0, "quote_volume": 262.3368, "trades": 5, "taker_buy_volume": 223.0, "taker_buy_quote": 47.8335}, {"ts": 1771670820000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 1000.0, "quote_volume": 214.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670880000, "open": 0.2144, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 1000.0, "quote_volume": 214.31135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670940000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671000000, "open": 0.2144, "high": 0.2144, "low": 0.2141, "close": 0.2141, "volume": 5103.9, "quote_volume": 1093.47541, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671060000, "open": 0.2143, "high": 0.2143, "low": 0.2141, "close": 0.2141, "volume": 3671.8, "quote_volume": 786.45866, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671120000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671180000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 2737.1, "quote_volume": 586.28682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671240000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671300000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671360000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671420000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671480000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671540000, "open": 0.2142, "high": 0.2144, "low": 0.2142, "close": 0.2144, "volume": 4253.4, "quote_volume": 911.41834, "trades": 3, "taker_buy_volume": 4253.4, "taker_buy_quote": 911.41834}, {"ts": 1771671600000, "open": 0.2143, "high": 0.2143, "low": 0.2141, "close": 0.2141, "volume": 1115.7, "quote_volume": 239.02041, "trades": 3, "taker_buy_volume": 115.7, "taker_buy_quote": 24.79451}, {"ts": 1771671660000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671720000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 686.7, "quote_volume": 147.09114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671780000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 54.9, "quote_volume": 11.77605, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 11.77605}, {"ts": 1771671840000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671900000, "open": 0.2144, "high": 0.2145, "low": 0.2143, "close": 0.2143, "volume": 3263.0, "quote_volume": 699.5493, "trades": 14, "taker_buy_volume": 571.5, "taker_buy_quote": 122.58675}, {"ts": 1771671960000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 3918.0, "quote_volume": 840.411, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672020000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 758.8, "quote_volume": 162.68672, "trades": 4, "taker_buy_volume": 210.4, "taker_buy_quote": 45.10976}, {"ts": 1771672080000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 3381.1, "quote_volume": 724.90784, "trades": 5, "taker_buy_volume": 3381.1, "taker_buy_quote": 724.90784}, {"ts": 1771672140000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 1034.0, "quote_volume": 221.6896, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672200000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 1363.5, "quote_volume": 292.3344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672260000, "open": 0.2143, "high": 0.2143, "low": 0.2141, "close": 0.2141, "volume": 1887.0, "quote_volume": 404.18683, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672320000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 1600.0, "quote_volume": 342.56, "trades": 3, "taker_buy_volume": 1600.0, "taker_buy_quote": 342.56}, {"ts": 1771672380000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672440000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672500000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672560000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672620000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672680000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672740000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 1215.9, "quote_volume": 260.44578, "trades": 1, "taker_buy_volume": 1215.9, "taker_buy_quote": 260.44578}, {"ts": 1771672800000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 571.5, "quote_volume": 122.58675, "trades": 1, "taker_buy_volume": 571.5, "taker_buy_quote": 122.58675}, {"ts": 1771672860000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 3113.2, "quote_volume": 667.47008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672920000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672980000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673040000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673100000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673160000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673220000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 3000.0, "quote_volume": 642.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673280000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673460000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 1000.0, "quote_volume": 213.71069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673520000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673580000, "open": 0.2138, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 3637.5, "quote_volume": 777.41056, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673640000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673700000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673760000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673820000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 367.5, "quote_volume": 78.46125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673880000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673940000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674000000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 8788.1, "quote_volume": 1874.80169, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674060000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674120000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 1537.6, "quote_volume": 327.66256, "trades": 1, "taker_buy_volume": 1537.6, "taker_buy_quote": 327.66256}, {"ts": 1771674180000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674240000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674300000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 1000.0, "quote_volume": 213.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674360000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674420000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 2151.2, "quote_volume": 458.63584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674480000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674540000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674600000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674660000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 5768.8, "quote_volume": 1231.53008, "trades": 8, "taker_buy_volume": 5768.8, "taker_buy_quote": 1231.53008}, {"ts": 1771674720000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674780000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674840000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674900000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674960000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675020000, "open": 0.2135, "high": 0.2135, "low": 0.2131, "close": 0.2133, "volume": 15382.6, "quote_volume": 3279.42776, "trades": 43, "taker_buy_volume": 4677.5, "taker_buy_quote": 997.71075}, {"ts": 1771675080000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675140000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 1000.0, "quote_volume": 213.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675200000, "open": 0.2133, "high": 0.2137, "low": 0.2132, "close": 0.2134, "volume": 4673.5, "quote_volume": 997.77085, "trades": 9, "taker_buy_volume": 673.5, "taker_buy_quote": 143.914}, {"ts": 1771675260000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675320000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675380000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 2000.0, "quote_volume": 426.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675440000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675500000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675560000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 1000.0, "quote_volume": 212.9, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 239.3, "quote_volume": 50.9709, "trades": 1, "taker_buy_volume": 239.3, "taker_buy_quote": 50.9709}, {"ts": 1771675680000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2129, "volume": 8057.3, "quote_volume": 1714.69344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675740000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 1081.2, "quote_volume": 230.08676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675800000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675860000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675920000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675980000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676040000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676100000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676160000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676220000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 5144.3, "quote_volume": 1095.28047, "trades": 53, "taker_buy_volume": 590.0, "taker_buy_quote": 125.67}, {"ts": 1771676280000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676340000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676400000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676460000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 1493.8, "quote_volume": 317.78186, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676520000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 1000.0, "quote_volume": 212.70525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676580000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 1046.8, "quote_volume": 222.86372, "trades": 1, "taker_buy_volume": 1046.8, "taker_buy_quote": 222.86372}, {"ts": 1771676640000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 2220.1, "quote_volume": 472.43728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676700000, "open": 0.2129, "high": 0.2132, "low": 0.2129, "close": 0.2132, "volume": 15193.9, "quote_volume": 3236.17827, "trades": 12, "taker_buy_volume": 15193.9, "taker_buy_quote": 3236.17827}, {"ts": 1771676760000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676820000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676880000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676940000, "open": 0.2124, "high": 0.2127, "low": 0.2124, "close": 0.2127, "volume": 3422.3, "quote_volume": 727.14169, "trades": 4, "taker_buy_volume": 1083.9, "taker_buy_quote": 230.46553}, {"ts": 1771677000000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 1000.0, "quote_volume": 212.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677060000, "open": 0.2126, "high": 0.2126, "low": 0.2122, "close": 0.2122, "volume": 17083.1, "quote_volume": 3626.89657, "trades": 18, "taker_buy_volume": 1083.1, "taker_buy_quote": 230.26706}, {"ts": 1771677120000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 1000.0, "quote_volume": 212.25715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677180000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677240000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 1000.0, "quote_volume": 212.20289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677300000, "open": 0.2121, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 2308.9, "quote_volume": 489.75594, "trades": 6, "taker_buy_volume": 1308.9, "taker_buy_quote": 277.74858}, {"ts": 1771677360000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 5819.2, "quote_volume": 1233.5904, "trades": 6, "taker_buy_volume": 3074.5, "taker_buy_quote": 651.714}, {"ts": 1771677420000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 12984.9, "quote_volume": 2752.7988, "trades": 56, "taker_buy_volume": 8928.9, "taker_buy_quote": 1892.9268}, {"ts": 1771677720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677780000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 1084.8, "quote_volume": 229.76064, "trades": 1, "taker_buy_volume": 1084.8, "taker_buy_quote": 229.76064}, {"ts": 1771677840000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677900000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677960000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678020000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 5188.9, "quote_volume": 1100.29933, "trades": 15, "taker_buy_volume": 2525.3, "taker_buy_quote": 535.61613}, {"ts": 1771678080000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678140000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678200000, "open": 0.2121, "high": 0.2121, "low": 0.2117, "close": 0.2117, "volume": 4328.7, "quote_volume": 917.7201, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678260000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 1000.0, "quote_volume": 211.8938, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678320000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 134.0, "quote_volume": 28.3812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678380000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 4835.2, "quote_volume": 1023.93184, "trades": 19, "taker_buy_volume": 3200.0, "taker_buy_quote": 677.76}, {"ts": 1771678440000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678500000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 5073.2, "quote_volume": 1073.99644, "trades": 54, "taker_buy_volume": 1121.1, "taker_buy_quote": 237.33687}, {"ts": 1771678560000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 800.0, "quote_volume": 169.39496, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 169.39496}, {"ts": 1771678620000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678680000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 2000.0, "quote_volume": 423.4, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 423.4}, {"ts": 1771678740000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678800000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 1449.2, "quote_volume": 306.79564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678860000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 3392.1, "quote_volume": 717.67225, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678920000, "open": 0.2117, "high": 0.212, "low": 0.2117, "close": 0.2117, "volume": 16073.0, "quote_volume": 3404.40156, "trades": 46, "taker_buy_volume": 12896.3, "taker_buy_quote": 2731.71432}, {"ts": 1771678980000, "open": 0.2117, "high": 0.212, "low": 0.2117, "close": 0.2119, "volume": 10490.4, "quote_volume": 2220.87301, "trades": 24, "taker_buy_volume": 208.0, "taker_buy_quote": 44.08893}, {"ts": 1771679040000, "open": 0.2118, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 2468.2, "quote_volume": 522.57509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679100000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679160000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679220000, "open": 0.2115, "high": 0.2117, "low": 0.2115, "close": 0.2117, "volume": 1024.7, "quote_volume": 216.76115, "trades": 2, "taker_buy_volume": 185.5, "taker_buy_quote": 39.27035}, {"ts": 1771679280000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679340000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679400000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679460000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 377.2, "quote_volume": 79.7778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679520000, "open": 0.2114, "high": 0.2114, "low": 0.2111, "close": 0.2114, "volume": 8552.3, "quote_volume": 1807.5219, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679580000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679640000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679700000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679760000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 1498.3, "quote_volume": 316.44794, "trades": 3, "taker_buy_volume": 498.3, "taker_buy_quote": 105.29079}, {"ts": 1771679820000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679880000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679940000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680000000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680060000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680120000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 31.9, "quote_volume": 6.74366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680180000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680240000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 5222.5, "quote_volume": 1105.081, "trades": 3, "taker_buy_volume": 5222.5, "taker_buy_quote": 1105.081}, {"ts": 1771680300000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 2718.7, "quote_volume": 575.00505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680360000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680420000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680480000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680540000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 1094.9, "quote_volume": 232.00931, "trades": 3, "taker_buy_volume": 1094.9, "taker_buy_quote": 232.00931}, {"ts": 1771680600000, "open": 0.2118, "high": 0.212, "low": 0.2117, "close": 0.2118, "volume": 2450.9, "quote_volume": 519.06719, "trades": 13, "taker_buy_volume": 47.1, "taker_buy_quote": 9.9852}, {"ts": 1771680660000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680720000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 3755.2, "quote_volume": 795.35136, "trades": 6, "taker_buy_volume": 2755.2, "taker_buy_quote": 583.55136}, {"ts": 1771680780000, "open": 0.2119, "high": 0.2119, "low": 0.2117, "close": 0.2117, "volume": 5761.5, "quote_volume": 1220.66855, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680840000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680900000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680960000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681020000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681080000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681140000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681200000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681260000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681320000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681380000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681440000, "open": 0.2116, "high": 0.2118, "low": 0.2115, "close": 0.2118, "volume": 4472.1, "quote_volume": 946.95888, "trades": 13, "taker_buy_volume": 3472.1, "taker_buy_quote": 735.39078}, {"ts": 1771681500000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681560000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681620000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681680000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681740000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 9508.9, "quote_volume": 2015.89749, "trades": 74, "taker_buy_volume": 106.9, "taker_buy_quote": 22.67349}, {"ts": 1771681800000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681860000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681920000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681980000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 2067.6, "quote_volume": 438.95148, "trades": 1, "taker_buy_volume": 2067.6, "taker_buy_quote": 438.95148}, {"ts": 1771682040000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682100000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682160000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682220000, "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 6305.5, "quote_volume": 1339.6492, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682280000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 9269.6, "quote_volume": 1970.1859, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682340000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 6736.3, "quote_volume": 1431.69045, "trades": 65, "taker_buy_volume": 235.2, "taker_buy_quote": 49.98}, {"ts": 1771682400000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 489.0, "quote_volume": 103.8636, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682460000, "open": 0.2124, "high": 0.2126, "low": 0.2123, "close": 0.2125, "volume": 4573.4, "quote_volume": 971.94632, "trades": 19, "taker_buy_volume": 2573.4, "taker_buy_quote": 547.06344}, {"ts": 1771682520000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682580000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 119.2, "quote_volume": 25.35132, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0016}, {"ts": 1771682640000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682700000, "open": 0.213, "high": 0.2133, "low": 0.213, "close": 0.2131, "volume": 10790.8, "quote_volume": 2299.49389, "trades": 8, "taker_buy_volume": 3949.9, "taker_buy_quote": 841.6981}, {"ts": 1771682760000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682820000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 229.4, "quote_volume": 48.83926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682880000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682940000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683000000, "open": 0.2132, "high": 0.2135, "low": 0.2132, "close": 0.2135, "volume": 3659.3, "quote_volume": 780.62522, "trades": 29, "taker_buy_volume": 529.6, "taker_buy_quote": 113.06021}, {"ts": 1771683060000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683120000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 4000.0, "quote_volume": 853.98738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683180000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683240000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683300000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683360000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683420000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 7623.8, "quote_volume": 1625.24106, "trades": 15, "taker_buy_volume": 2845.8, "taker_buy_quote": 606.72456}, {"ts": 1771683480000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683540000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683600000, "open": 0.2134, "high": 0.2136, "low": 0.2134, "close": 0.2136, "volume": 2908.0, "quote_volume": 620.7846, "trades": 3, "taker_buy_volume": 2908.0, "taker_buy_quote": 620.7846}, {"ts": 1771683660000, "open": 0.2135, "high": 0.214, "low": 0.2135, "close": 0.2139, "volume": 11869.6, "quote_volume": 2537.00135, "trades": 14, "taker_buy_volume": 5416.9, "taker_buy_quote": 1158.9499}, {"ts": 1771683720000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683780000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683840000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683900000, "open": 0.2142, "high": 0.2147, "low": 0.2142, "close": 0.2147, "volume": 13001.2, "quote_volume": 2789.02693, "trades": 30, "taker_buy_volume": 9976.2, "taker_buy_quote": 2139.75943}, {"ts": 1771683960000, "open": 0.2144, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 2000.0, "quote_volume": 428.73992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684020000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684080000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684140000, "open": 0.2139, "high": 0.2141, "low": 0.2139, "close": 0.2141, "volume": 1140.7, "quote_volume": 244.00973, "trades": 3, "taker_buy_volume": 70.0, "taker_buy_quote": 14.987}, {"ts": 1771684200000, "open": 0.214, "high": 0.2141, "low": 0.214, "close": 0.2141, "volume": 3859.5, "quote_volume": 826.21895, "trades": 3, "taker_buy_volume": 2859.5, "taker_buy_quote": 612.21895}, {"ts": 1771684260000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684320000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 1000.0, "quote_volume": 214.25715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684380000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 1560.0, "quote_volume": 334.464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684440000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 3399.0, "quote_volume": 729.0855, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684500000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684560000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684620000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684680000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 1000.0, "quote_volume": 214.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684740000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684800000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 2765.9, "quote_volume": 593.51854, "trades": 4, "taker_buy_volume": 1765.9, "taker_buy_quote": 378.96214}, {"ts": 1771684860000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684920000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 1638.0, "quote_volume": 351.5148, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684980000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 25.6, "quote_volume": 5.49888, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 5.49888}, {"ts": 1771685040000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 508.4, "quote_volume": 109.20432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685100000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 6555.5, "quote_volume": 1408.1214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685160000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685220000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685280000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685340000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 3392.0, "quote_volume": 726.5664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685400000, "open": 0.2142, "high": 0.2142, "low": 0.2141, "close": 0.2141, "volume": 1000.0, "quote_volume": 214.15715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685460000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685520000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685580000, "open": 0.2142, "high": 0.2142, "low": 0.214, "close": 0.214, "volume": 2000.0, "quote_volume": 428.24202, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685700000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685760000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 47.0, "quote_volume": 10.0392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685820000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685880000, "open": 0.2138, "high": 0.2144, "low": 0.2138, "close": 0.2143, "volume": 89330.1, "quote_volume": 19137.61861, "trades": 69, "taker_buy_volume": 71277.5, "taker_buy_quote": 15269.32446}, {"ts": 1771685940000, "open": 0.2141, "high": 0.2147, "low": 0.214, "close": 0.2145, "volume": 96725.4, "quote_volume": 20739.02977, "trades": 32, "taker_buy_volume": 88387.9, "taker_buy_quote": 18951.91387}, {"ts": 1771686000000, "open": 0.2144, "high": 0.2146, "low": 0.2143, "close": 0.2143, "volume": 18486.1, "quote_volume": 3963.30887, "trades": 10, "taker_buy_volume": 159.4, "taker_buy_quote": 34.20724}, {"ts": 1771686060000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686120000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686180000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 100.1, "quote_volume": 21.44142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686240000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 4000.0, "quote_volume": 856.8, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686300000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2000.0, "quote_volume": 428.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686420000, "open": 0.2139, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 4726.5, "quote_volume": 1011.3555, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1027.8, "quote_volume": 219.9492, "trades": 2, "taker_buy_volume": 27.8, "taker_buy_quote": 5.9492}, {"ts": 1771686540000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686660000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 135.5, "quote_volume": 28.9699, "trades": 1, "taker_buy_volume": 135.5, "taker_buy_quote": 28.9699}, {"ts": 1771686720000, "open": 0.2137, "high": 0.2138, "low": 0.2136, "close": 0.2137, "volume": 5322.9, "quote_volume": 1137.69524, "trades": 14, "taker_buy_volume": 2828.0, "taker_buy_quote": 604.6264}, {"ts": 1771686780000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 1800.0, "quote_volume": 385.1284, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 171.2}, {"ts": 1771686840000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 1000.0, "quote_volume": 213.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686900000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686960000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687020000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 2000.0, "quote_volume": 427.35715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687080000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687140000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687200000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687260000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687320000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687380000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 3000.0, "quote_volume": 641.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687440000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687500000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687560000, "open": 0.2133, "high": 0.2133, "low": 0.2132, "close": 0.2132, "volume": 1000.0, "quote_volume": 213.20736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687620000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 2000.0, "quote_volume": 426.14022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687680000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 822.2, "quote_volume": 175.04638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687740000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687800000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 2000.0, "quote_volume": 425.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687860000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 1000.0, "quote_volume": 212.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687920000, "open": 0.2126, "high": 0.213, "low": 0.2126, "close": 0.213, "volume": 11181.3, "quote_volume": 2379.5169, "trades": 8, "taker_buy_volume": 5181.3, "taker_buy_quote": 1103.6169}, {"ts": 1771687980000, "open": 0.2132, "high": 0.2132, "low": 0.2129, "close": 0.213, "volume": 49474.8, "quote_volume": 10541.12847, "trades": 72, "taker_buy_volume": 6954.8, "taker_buy_quote": 1481.3724}, {"ts": 1771688040000, "open": 0.2129, "high": 0.2131, "low": 0.2127, "close": 0.2127, "volume": 52026.9, "quote_volume": 11071.94334, "trades": 32, "taker_buy_volume": 14976.1, "taker_buy_quote": 3186.55217}, {"ts": 1771688100000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688160000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688220000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688280000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688340000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688400000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688460000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688520000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688580000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688640000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2000.0, "quote_volume": 426.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688760000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 4000.0, "quote_volume": 851.99126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688820000, "open": 0.2129, "high": 0.2131, "low": 0.2128, "close": 0.2129, "volume": 2847.4, "quote_volume": 606.39524, "trades": 7, "taker_buy_volume": 847.4, "taker_buy_quote": 180.58094}, {"ts": 1771688880000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688940000, "open": 0.2129, "high": 0.2131, "low": 0.2129, "close": 0.2131, "volume": 3800.0, "quote_volume": 809.12285, "trades": 5, "taker_buy_volume": 800.0, "taker_buy_quote": 170.42285}, {"ts": 1771689000000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 1000.0, "quote_volume": 212.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689060000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689120000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689180000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689240000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689300000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 3000.0, "quote_volume": 638.62102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689360000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689420000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689480000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689540000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689600000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689660000, "open": 0.2126, "high": 0.2126, "low": 0.2121, "close": 0.2121, "volume": 23836.2, "quote_volume": 5060.3937, "trades": 19, "taker_buy_volume": 4541.9, "taker_buy_quote": 964.71381}, {"ts": 1771689720000, "open": 0.2122, "high": 0.2123, "low": 0.2121, "close": 0.2122, "volume": 16188.4, "quote_volume": 3435.18181, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689780000, "open": 0.2121, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 2064.3, "quote_volume": 437.74446, "trades": 3, "taker_buy_volume": 64.3, "taker_buy_quote": 13.64446}, {"ts": 1771689840000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 1281.2, "quote_volume": 271.49969, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689900000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 394.9, "quote_volume": 83.66241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689960000, "open": 0.2119, "high": 0.2119, "low": 0.2117, "close": 0.2117, "volume": 1260.3, "quote_volume": 267.02109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690020000, "open": 0.2119, "high": 0.2119, "low": 0.2117, "close": 0.2117, "volume": 4714.4, "quote_volume": 998.0654, "trades": 56, "taker_buy_volume": 544.9, "taker_buy_quote": 115.38225}, {"ts": 1771690080000, "open": 0.212, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 1383.7, "quote_volume": 293.26685, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690140000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 187.0, "quote_volume": 39.7562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690200000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 432.1, "quote_volume": 91.88576, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690260000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 428.2, "quote_volume": 91.02104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690320000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 289.8, "quote_volume": 61.53443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690380000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 1342.3, "quote_volume": 284.99449, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690440000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 283.6, "quote_volume": 60.19403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690500000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 378.0, "quote_volume": 80.19376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690560000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 149.0, "quote_volume": 31.6178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 284.3, "quote_volume": 60.2716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690680000, "open": 0.212, "high": 0.2123, "low": 0.212, "close": 0.2123, "volume": 364.6, "quote_volume": 77.34629, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690740000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 327.2, "quote_volume": 69.43184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690800000, "open": 0.2122, "high": 0.2123, "low": 0.2122, "close": 0.2123, "volume": 744.0, "quote_volume": 157.89873, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690860000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2122, "volume": 8601.2, "quote_volume": 1825.72674, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690920000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 3295.5, "quote_volume": 698.70315, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690980000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 1396.6, "quote_volume": 295.87789, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691040000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 174.3, "quote_volume": 36.89931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691100000, "open": 0.2118, "high": 0.2118, "low": 0.2115, "close": 0.2115, "volume": 577.3, "quote_volume": 122.1896, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691160000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 257.9, "quote_volume": 54.52006, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691220000, "open": 0.2116, "high": 0.2117, "low": 0.2115, "close": 0.2116, "volume": 5278.0, "quote_volume": 1116.99187, "trades": 7, "taker_buy_volume": 3950.5, "taker_buy_quote": 836.10628}, {"ts": 1771691280000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 661.0, "quote_volume": 139.9998, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691340000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 1367.4, "quote_volume": 289.59398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691400000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 1299.4, "quote_volume": 275.32762, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691460000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 393.9, "quote_volume": 83.37489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691520000, "open": 0.2116, "high": 0.2116, "low": 0.2113, "close": 0.2114, "volume": 2486.4, "quote_volume": 525.46736, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691580000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 349.8, "quote_volume": 73.94772, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691640000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 327.6, "quote_volume": 69.22188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691700000, "open": 0.2115, "high": 0.2116, "low": 0.2115, "close": 0.2116, "volume": 1288.7, "quote_volume": 272.67442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691760000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 289.3, "quote_volume": 61.23645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691820000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 352.3, "quote_volume": 74.61714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691880000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 201.0, "quote_volume": 42.5718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691940000, "open": 0.2118, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 1465.9, "quote_volume": 310.38012, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692000000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 187.9, "quote_volume": 39.77843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692060000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 672.3, "quote_volume": 142.31131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692120000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 324.9, "quote_volume": 68.74884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692180000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 299.0, "quote_volume": 63.2684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692240000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 313.2, "quote_volume": 66.27312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692300000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 378.2, "quote_volume": 80.04263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692360000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 382.6, "quote_volume": 80.95816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692420000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 172.7, "quote_volume": 36.54332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692480000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692540000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692600000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692660000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692720000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692780000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692840000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692900000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 23.5, "quote_volume": 4.982, "trades": 1, "taker_buy_volume": 23.5, "taker_buy_quote": 4.982}, {"ts": 1771692960000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 70.5, "quote_volume": 14.94365, "trades": 2, "taker_buy_volume": 23.5, "taker_buy_quote": 4.98435}, {"ts": 1771693020000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693080000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 30.3, "quote_volume": 6.41451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693140000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693200000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 133.0, "quote_volume": 28.1428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693260000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693320000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693380000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693440000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693500000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693560000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 2000.0, "quote_volume": 423.12022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693620000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 230.3, "quote_volume": 48.66239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693680000, "open": 0.2114, "high": 0.2115, "low": 0.2113, "close": 0.2115, "volume": 1071.0, "quote_volume": 226.38035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693740000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693800000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693860000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693920000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693980000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694040000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694100000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694160000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694220000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694280000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694340000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 2163.9, "quote_volume": 457.23207, "trades": 6, "taker_buy_volume": 498.3, "taker_buy_quote": 105.29079}, {"ts": 1771694400000, "open": 0.2114, "high": 0.2117, "low": 0.2114, "close": 0.2117, "volume": 2127.5, "quote_volume": 450.01059, "trades": 5, "taker_buy_volume": 2127.5, "taker_buy_quote": 450.01059}, {"ts": 1771694460000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 32.0, "quote_volume": 6.7712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694520000, "open": 0.2116, "high": 0.2116, "low": 0.2114, "close": 0.2114, "volume": 3571.5, "quote_volume": 755.42494, "trades": 19, "taker_buy_volume": 571.5, "taker_buy_quote": 120.87225}, {"ts": 1771694580000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 25.1, "quote_volume": 5.30614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694640000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694700000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694760000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 1600.0, "quote_volume": 338.71699, "trades": 4, "taker_buy_volume": 1600.0, "taker_buy_quote": 338.71699}, {"ts": 1771694820000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694880000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694940000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 1000.0, "quote_volume": 211.55715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695000000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695060000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695120000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695180000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695240000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695300000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 8009.9, "quote_volume": 1693.13286, "trades": 50, "taker_buy_volume": 1600.0, "taker_buy_quote": 338.08}, {"ts": 1771695360000, "open": 0.2114, "high": 0.2115, "low": 0.2112, "close": 0.2113, "volume": 16239.1, "quote_volume": 3432.9725, "trades": 25, "taker_buy_volume": 12239.1, "taker_buy_quote": 2587.82267}, {"ts": 1771695420000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 1000.0, "quote_volume": 211.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695480000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695540000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695600000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695660000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695720000, "open": 0.2118, "high": 0.212, "low": 0.2118, "close": 0.212, "volume": 1441.0, "quote_volume": 305.48508, "trades": 2, "taker_buy_volume": 1441.0, "taker_buy_quote": 305.48508}, {"ts": 1771695780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2000.0, "quote_volume": 424.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695900000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 3547.1, "quote_volume": 751.53049, "trades": 3, "taker_buy_volume": 547.1, "taker_buy_quote": 115.93049}, {"ts": 1771695960000, "open": 0.212, "high": 0.212, "low": 0.2118, "close": 0.2119, "volume": 3888.0, "quote_volume": 824.07854, "trades": 5, "taker_buy_volume": 2500.7, "taker_buy_quote": 530.1484}, {"ts": 1771696020000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 5994.9, "quote_volume": 1270.9188, "trades": 4, "taker_buy_volume": 4994.9, "taker_buy_quote": 1058.9188}, {"ts": 1771696140000, "open": 0.2121, "high": 0.2122, "low": 0.2119, "close": 0.2122, "volume": 17083.8, "quote_volume": 3622.78102, "trades": 20, "taker_buy_volume": 11083.8, "taker_buy_quote": 2351.18102}, {"ts": 1771696200000, "open": 0.2121, "high": 0.2121, "low": 0.2117, "close": 0.2117, "volume": 6778.3, "quote_volume": 1436.35675, "trades": 8, "taker_buy_volume": 778.3, "taker_buy_quote": 164.9996}, {"ts": 1771696260000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 2000.0, "quote_volume": 423.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696320000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696380000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696440000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696500000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696560000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696620000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696680000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696740000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696800000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696860000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696920000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696980000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 1000.0, "quote_volume": 212.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697040000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697100000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697160000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697220000, "open": 0.2121, "high": 0.2121, "low": 0.2118, "close": 0.2118, "volume": 1137.4, "quote_volume": 241.20132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697280000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697340000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697400000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697460000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697520000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 1000.0, "quote_volume": 211.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697580000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697640000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697700000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697760000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 1000.0, "quote_volume": 211.65715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697820000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697880000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697940000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 1505.0, "quote_volume": 318.759, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698000000, "open": 0.2119, "high": 0.2119, "low": 0.2116, "close": 0.2116, "volume": 3698.4, "quote_volume": 783.06843, "trades": 5, "taker_buy_volume": 2698.4, "taker_buy_quote": 571.41128}, {"ts": 1771698060000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698120000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698180000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698240000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698300000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698360000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 500.2, "quote_volume": 105.99238, "trades": 1, "taker_buy_volume": 500.2, "taker_buy_quote": 105.99238}, {"ts": 1771698420000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698480000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698540000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698600000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698660000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698720000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698780000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698840000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698900000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698960000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699020000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699080000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699140000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699200000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699260000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699320000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699380000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699440000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699500000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699560000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 2498.3, "quote_volume": 530.43892, "trades": 3, "taker_buy_volume": 498.3, "taker_buy_quote": 105.83892}, {"ts": 1771699620000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 498.3, "quote_volume": 105.83892, "trades": 1, "taker_buy_volume": 498.3, "taker_buy_quote": 105.83892}, {"ts": 1771699680000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699740000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699800000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699860000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699920000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699980000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700040000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700100000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700160000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700220000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700280000, "open": 0.2126, "high": 0.2126, "low": 0.2123, "close": 0.2123, "volume": 7283.8, "quote_volume": 1548.0131, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700340000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700400000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700460000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700520000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700580000, "open": 0.2123, "high": 0.2125, "low": 0.2123, "close": 0.2125, "volume": 2633.1, "quote_volume": 559.51901, "trades": 2, "taker_buy_volume": 2559.4, "taker_buy_quote": 543.8725}, {"ts": 1771700640000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700700000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700760000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700820000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 99.6, "quote_volume": 21.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700880000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700940000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701000000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701060000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 1000.0, "quote_volume": 212.75715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701120000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701180000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701240000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701300000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701360000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701420000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701480000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701540000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701600000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701660000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701720000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 1000.0, "quote_volume": 212.65715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701780000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701840000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701900000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 569.0, "quote_volume": 120.9694, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701960000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 5516.1, "quote_volume": 1172.72286, "trades": 3, "taker_buy_volume": 5516.1, "taker_buy_quote": 1172.72286}, {"ts": 1771702020000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702080000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702140000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702200000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702260000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702320000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702380000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 2980.4, "quote_volume": 633.61569, "trades": 3, "taker_buy_volume": 1980.4, "taker_buy_quote": 421.03304}, {"ts": 1771702440000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 33.0, "quote_volume": 7.0158, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 7.0158}, {"ts": 1771702500000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702560000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702620000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702680000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702740000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702800000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702860000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702920000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702980000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703040000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 528.7, "quote_volume": 112.24301, "trades": 1, "taker_buy_volume": 528.7, "taker_buy_quote": 112.24301}, {"ts": 1771703100000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 2000.6, "quote_volume": 424.52732, "trades": 3, "taker_buy_volume": 2000.6, "taker_buy_quote": 424.52732}, {"ts": 1771703160000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 1000.0, "quote_volume": 212.15715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703220000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703280000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703340000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703400000, "open": 0.2119, "high": 0.212, "low": 0.2118, "close": 0.2118, "volume": 2118.6, "quote_volume": 448.8632, "trades": 4, "taker_buy_volume": 1118.6, "taker_buy_quote": 237.0632}, {"ts": 1771703460000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 1143.0, "quote_volume": 241.9731, "trades": 2, "taker_buy_volume": 571.5, "taker_buy_quote": 120.98655}, {"ts": 1771703520000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 2796.6, "quote_volume": 591.5609, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 169.28}, {"ts": 1771703580000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703640000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 2000.0, "quote_volume": 422.75715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703700000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703760000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703820000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703880000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703940000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 1000.0, "quote_volume": 211.33856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704000000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704060000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704120000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704180000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 59.9, "quote_volume": 12.68083, "trades": 1, "taker_buy_volume": 59.9, "taker_buy_quote": 12.68083}, {"ts": 1771704240000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704300000, "open": 0.2116, "high": 0.2116, "low": 0.2112, "close": 0.2112, "volume": 4718.5, "quote_volume": 997.85945, "trades": 6, "taker_buy_volume": 3718.5, "taker_buy_quote": 786.63216}, {"ts": 1771704360000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 2662.0, "quote_volume": 563.013, "trades": 2, "taker_buy_volume": 2662.0, "taker_buy_quote": 563.013}, {"ts": 1771704420000, "open": 0.2113, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 2207.8, "quote_volume": 466.40685, "trades": 5, "taker_buy_volume": 207.8, "taker_buy_quote": 43.92892}, {"ts": 1771704480000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704540000, "open": 0.2114, "high": 0.2115, "low": 0.2112, "close": 0.2112, "volume": 3664.4, "quote_volume": 774.63463, "trades": 7, "taker_buy_volume": 1664.4, "taker_buy_quote": 352.0206}, {"ts": 1771704600000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2114, "volume": 3845.9, "quote_volume": 813.30785, "trades": 3, "taker_buy_volume": 2845.9, "taker_buy_quote": 601.90785}, {"ts": 1771704660000, "open": 0.2116, "high": 0.2116, "low": 0.2113, "close": 0.2113, "volume": 2176.3, "quote_volume": 460.26223, "trades": 4, "taker_buy_volume": 1176.3, "taker_buy_quote": 248.90508}, {"ts": 1771704720000, "open": 0.2114, "high": 0.2114, "low": 0.2109, "close": 0.2112, "volume": 10783.7, "quote_volume": 2277.58535, "trades": 21, "taker_buy_volume": 6314.2, "taker_buy_quote": 1334.1461}, {"ts": 1771704780000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 446.6, "quote_volume": 94.36658, "trades": 1, "taker_buy_volume": 446.6, "taker_buy_quote": 94.36658}, {"ts": 1771704840000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704900000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704960000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 3957.1, "quote_volume": 835.53952, "trades": 3, "taker_buy_volume": 1957.1, "taker_buy_quote": 413.33952}, {"ts": 1771705020000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 1000.0, "quote_volume": 211.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705080000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705140000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 1000.0, "quote_volume": 211.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705200000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 1000.0, "quote_volume": 211.32285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705260000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705320000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705380000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705440000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705500000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705560000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705620000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705680000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705740000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705800000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 146.0, "quote_volume": 30.879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705860000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705920000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705980000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706040000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706100000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706160000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706220000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1000.0, "quote_volume": 211.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706400000, "open": 0.211, "high": 0.2111, "low": 0.2106, "close": 0.2108, "volume": 8219.4, "quote_volume": 1732.66662, "trades": 21, "taker_buy_volume": 4219.4, "taker_buy_quote": 889.81118}, {"ts": 1771706460000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 1000.0, "quote_volume": 210.55715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706520000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 2000.0, "quote_volume": 421.1143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706580000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706640000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 1147.4, "quote_volume": 241.41296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706700000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 3000.0, "quote_volume": 631.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706760000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 47.7, "quote_volume": 10.03608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706820000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706880000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 36.4, "quote_volume": 7.65856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706940000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707000000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707060000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707120000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707180000, "open": 0.2108, "high": 0.2108, "low": 0.2104, "close": 0.2107, "volume": 27013.5, "quote_volume": 5688.13336, "trades": 69, "taker_buy_volume": 4533.6, "taker_buy_quote": 954.99486}, {"ts": 1771707240000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 1000.0, "quote_volume": 210.55715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707300000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707360000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707420000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707480000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707540000, "open": 0.2103, "high": 0.2103, "low": 0.2096, "close": 0.2101, "volume": 31258.0, "quote_volume": 6563.57084, "trades": 88, "taker_buy_volume": 15121.8, "taker_buy_quote": 3175.74376}, {"ts": 1771707600000, "open": 0.2102, "high": 0.2102, "low": 0.2098, "close": 0.2098, "volume": 5456.7, "quote_volume": 1146.45549, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707660000, "open": 0.21, "high": 0.2103, "low": 0.2099, "close": 0.2103, "volume": 2024.3, "quote_volume": 425.06744, "trades": 5, "taker_buy_volume": 24.3, "taker_buy_quote": 5.11029}, {"ts": 1771707720000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 800.0, "quote_volume": 168.16, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 168.16}, {"ts": 1771707780000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707840000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 1000.0, "quote_volume": 210.05715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707900000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707960000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 1000.0, "quote_volume": 209.90318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708020000, "open": 0.2102, "high": 0.2102, "low": 0.21, "close": 0.21, "volume": 4138.9, "quote_volume": 869.19898, "trades": 53, "taker_buy_volume": 149.9, "taker_buy_quote": 31.50898}, {"ts": 1771708080000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 2774.2, "quote_volume": 582.30458, "trades": 5, "taker_buy_volume": 2774.2, "taker_buy_quote": 582.30458}, {"ts": 1771708140000, "open": 0.2097, "high": 0.21, "low": 0.2097, "close": 0.21, "volume": 1573.8, "quote_volume": 330.32586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708200000, "open": 0.2097, "high": 0.2098, "low": 0.2095, "close": 0.2098, "volume": 8209.3, "quote_volume": 1721.23931, "trades": 14, "taker_buy_volume": 5209.3, "taker_buy_quote": 1092.43114}, {"ts": 1771708260000, "open": 0.2096, "high": 0.2096, "low": 0.2095, "close": 0.2095, "volume": 1000.0, "quote_volume": 209.55715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708320000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708380000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708440000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708500000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708560000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708620000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708680000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708740000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 1000.0, "quote_volume": 210.05715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708800000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708860000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708920000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708980000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 1000.0, "quote_volume": 210.15715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709040000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709100000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 1000.0, "quote_volume": 210.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709160000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709220000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 174.3, "quote_volume": 36.69015, "trades": 1, "taker_buy_volume": 174.3, "taker_buy_quote": 36.69015}, {"ts": 1771709280000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709340000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709400000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709460000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 108.1, "quote_volume": 22.77667, "trades": 1, "taker_buy_volume": 108.1, "taker_buy_quote": 22.77667}, {"ts": 1771709520000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 73.6, "quote_volume": 15.51894, "trades": 2, "taker_buy_volume": 73.6, "taker_buy_quote": 15.51894}, {"ts": 1771709580000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 5000.0, "quote_volume": 1053.82242, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709640000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709700000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 521.7, "quote_volume": 109.97436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709760000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709820000, "open": 0.2107, "high": 0.2107, "low": 0.2104, "close": 0.2104, "volume": 6023.8, "quote_volume": 1268.16829, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709880000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709940000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710000000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 4000.0, "quote_volume": 840.96895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710060000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 2464.2, "quote_volume": 518.46768, "trades": 1, "taker_buy_volume": 2464.2, "taker_buy_quote": 518.46768}, {"ts": 1771710120000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710180000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 42.0, "quote_volume": 8.8452, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 8.8452}, {"ts": 1771710240000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2103, "volume": 4000.0, "quote_volume": 841.33833, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710300000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 85.0, "quote_volume": 17.8755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710360000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710420000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 1000.0, "quote_volume": 210.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710480000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 1000.0, "quote_volume": 210.76912, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710540000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 353.5, "quote_volume": 74.48245, "trades": 3, "taker_buy_volume": 213.5, "taker_buy_quote": 44.98445}, {"ts": 1771710600000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710660000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2106, "volume": 1000.0, "quote_volume": 210.61143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710720000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710780000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2106, "volume": 2000.0, "quote_volume": 421.24574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710840000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 3273.5, "quote_volume": 690.0538, "trades": 6, "taker_buy_volume": 2757.3, "taker_buy_quote": 581.23884}, {"ts": 1771710900000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 3000.0, "quote_volume": 632.55937, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710960000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711020000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 3131.5, "quote_volume": 660.76228, "trades": 6, "taker_buy_volume": 131.5, "taker_buy_quote": 27.75965}, {"ts": 1771711080000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 8205.9, "quote_volume": 1733.66048, "trades": 8, "taker_buy_volume": 4075.2, "taker_buy_quote": 861.08976}, {"ts": 1771711140000, "open": 0.2114, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 5493.9, "quote_volume": 1160.73354, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711200000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 1000.0, "quote_volume": 211.55074, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711260000, "open": 0.2115, "high": 0.2117, "low": 0.2115, "close": 0.2117, "volume": 2909.3, "quote_volume": 615.52001, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711320000, "open": 0.2116, "high": 0.2116, "low": 0.2113, "close": 0.2114, "volume": 3323.3, "quote_volume": 702.80983, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711380000, "open": 0.2115, "high": 0.2115, "low": 0.2113, "close": 0.2113, "volume": 7362.4, "quote_volume": 1556.89111, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711440000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711500000, "open": 0.2113, "high": 0.2113, "low": 0.211, "close": 0.211, "volume": 7000.0, "quote_volume": 1478.07384, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2760.7, "quote_volume": 582.5077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711620000, "open": 0.211, "high": 0.2111, "low": 0.2109, "close": 0.211, "volume": 12434.7, "quote_volume": 2624.35346, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711680000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.211, "volume": 8838.7, "quote_volume": 1864.2408, "trades": 10, "taker_buy_volume": 1589.7, "taker_buy_quote": 335.4267}, {"ts": 1771711740000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 465.3, "quote_volume": 98.22483, "trades": 2, "taker_buy_volume": 465.3, "taker_buy_quote": 98.22483}, {"ts": 1771711800000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711860000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711920000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711980000, "open": 0.2112, "high": 0.2112, "low": 0.2106, "close": 0.2108, "volume": 8558.0, "quote_volume": 1805.09087, "trades": 33, "taker_buy_volume": 4092.6, "taker_buy_quote": 862.26293}, {"ts": 1771712040000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 2573.7, "quote_volume": 542.79333, "trades": 1, "taker_buy_volume": 2573.7, "taker_buy_quote": 542.79333}, {"ts": 1771712100000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712160000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712220000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712280000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712340000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712400000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712460000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712520000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 3690.0, "quote_volume": 780.435, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712580000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712640000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712700000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712760000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712820000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1934.8, "quote_volume": 408.2428, "trades": 1, "taker_buy_volume": 1934.8, "taker_buy_quote": 408.2428}, {"ts": 1771712940000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713000000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 579.6, "quote_volume": 122.23764, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713060000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713120000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 517.4, "quote_volume": 109.06792, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713180000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713240000, "open": 0.2105, "high": 0.2108, "low": 0.2105, "close": 0.2106, "volume": 7733.0, "quote_volume": 1628.1444, "trades": 8, "taker_buy_volume": 3346.5, "taker_buy_quote": 704.68615}, {"ts": 1771713300000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 2436.8, "quote_volume": 513.67744, "trades": 1, "taker_buy_volume": 2436.8, "taker_buy_quote": 513.67744}, {"ts": 1771713360000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713420000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 1000.0, "quote_volume": 210.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713480000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713540000, "open": 0.2105, "high": 0.2108, "low": 0.2105, "close": 0.2108, "volume": 2835.1, "quote_volume": 596.98193, "trades": 5, "taker_buy_volume": 835.1, "taker_buy_quote": 175.98193}, {"ts": 1771713600000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713660000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 963.6, "quote_volume": 202.93416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713720000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 1000.0, "quote_volume": 210.45715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713780000, "open": 0.2104, "high": 0.2106, "low": 0.2103, "close": 0.2106, "volume": 9211.3, "quote_volume": 1938.36552, "trades": 28, "taker_buy_volume": 5493.5, "taker_buy_quote": 1156.2404}, {"ts": 1771713840000, "open": 0.2103, "high": 0.2104, "low": 0.2102, "close": 0.2104, "volume": 3917.1, "quote_volume": 823.77612, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713900000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713960000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714020000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714080000, "open": 0.2106, "high": 0.2107, "low": 0.2106, "close": 0.2107, "volume": 95.2, "quote_volume": 20.05388, "trades": 2, "taker_buy_volume": 95.2, "taker_buy_quote": 20.05388}, {"ts": 1771714140000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714200000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714260000, "open": 0.2103, "high": 0.2105, "low": 0.2102, "close": 0.2105, "volume": 7564.1, "quote_volume": 1591.86781, "trades": 15, "taker_buy_volume": 6564.1, "taker_buy_quote": 1381.66305}, {"ts": 1771714320000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714380000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 4177.3, "quote_volume": 879.22165, "trades": 7, "taker_buy_volume": 3177.3, "taker_buy_quote": 668.82165}, {"ts": 1771714440000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 2268.4, "quote_volume": 477.4982, "trades": 16, "taker_buy_volume": 1093.4, "taker_buy_quote": 230.1607}, {"ts": 1771714500000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714560000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 1000.0, "quote_volume": 210.20476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714620000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714680000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 1000.0, "quote_volume": 210.20476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714740000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 1800.0, "quote_volume": 378.44, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 168.24}, {"ts": 1771714800000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714860000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 2000.0, "quote_volume": 420.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714920000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 47.6, "quote_volume": 10.01504, "trades": 1, "taker_buy_volume": 47.6, "taker_buy_quote": 10.01504}, {"ts": 1771714980000, "open": 0.2104, "high": 0.2104, "low": 0.2101, "close": 0.2101, "volume": 4819.5, "quote_volume": 1012.77952, "trades": 12, "taker_buy_volume": 102.9, "taker_buy_quote": 21.65016}, {"ts": 1771715040000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 1181.6, "quote_volume": 248.26756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715100000, "open": 0.21, "high": 0.2101, "low": 0.2098, "close": 0.2101, "volume": 2156.5, "quote_volume": 452.78065, "trades": 7, "taker_buy_volume": 1108.9, "taker_buy_quote": 232.97989}, {"ts": 1771715160000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 2047.7, "quote_volume": 430.05403, "trades": 4, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02177}, {"ts": 1771715220000, "open": 0.2102, "high": 0.2105, "low": 0.2102, "close": 0.2102, "volume": 2424.4, "quote_volume": 510.29864, "trades": 7, "taker_buy_volume": 2394.4, "taker_buy_quote": 503.99264}, {"ts": 1771715280000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715340000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 3740.6, "quote_volume": 787.40106, "trades": 46, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02456}, {"ts": 1771715400000, "open": 0.2103, "high": 0.2106, "low": 0.2102, "close": 0.2106, "volume": 3094.0, "quote_volume": 650.78785, "trades": 11, "taker_buy_volume": 1094.0, "taker_buy_quote": 230.28309}, {"ts": 1771715460000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2103, "volume": 1000.0, "quote_volume": 210.30952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715520000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715580000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715640000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 1000.0, "quote_volume": 210.20952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715700000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715760000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715820000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715880000, "open": 0.2105, "high": 0.2108, "low": 0.2104, "close": 0.2104, "volume": 2929.2, "quote_volume": 616.73052, "trades": 12, "taker_buy_volume": 929.2, "taker_buy_quote": 195.83256}, {"ts": 1771715940000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 2867.0, "quote_volume": 603.59496, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716000000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 1000.0, "quote_volume": 210.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716060000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 4335.0, "quote_volume": 912.75576, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716120000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716180000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716240000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716300000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 1000.0, "quote_volume": 210.20476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716360000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716420000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716480000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716540000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716600000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716660000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 574.1, "quote_volume": 120.84805, "trades": 2, "taker_buy_volume": 574.1, "taker_buy_quote": 120.84805}, {"ts": 1771716720000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 1000.0, "quote_volume": 210.20476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716780000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 1000.0, "quote_volume": 210.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716840000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 800.0, "quote_volume": 168.32, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 168.32}, {"ts": 1771716900000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716960000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717020000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717080000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717140000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717200000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717260000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717320000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717380000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717440000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 1444.0, "quote_volume": 303.28917, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717500000, "open": 0.21, "high": 0.2101, "low": 0.2098, "close": 0.21, "volume": 6727.4, "quote_volume": 1412.46534, "trades": 11, "taker_buy_volume": 3727.4, "taker_buy_quote": 782.77771}, {"ts": 1771717560000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717620000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 445.7, "quote_volume": 93.597, "trades": 3, "taker_buy_volume": 445.7, "taker_buy_quote": 93.597}, {"ts": 1771717680000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717800000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717860000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 922.0, "quote_volume": 193.73116, "trades": 5, "taker_buy_volume": 922.0, "taker_buy_quote": 193.73116}, {"ts": 1771717920000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717980000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718040000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718100000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718160000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1743.4, "quote_volume": 366.114, "trades": 5, "taker_buy_volume": 743.4, "taker_buy_quote": 156.114}, {"ts": 1771718220000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718280000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718340000, "open": 0.2101, "high": 0.2101, "low": 0.2098, "close": 0.2098, "volume": 1050.0, "quote_volume": 220.33203, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 10.505}, {"ts": 1771718400000, "open": 0.2098, "high": 0.2098, "low": 0.2096, "close": 0.2098, "volume": 4117.2, "quote_volume": 863.52151, "trades": 20, "taker_buy_volume": 3069.5, "taker_buy_quote": 643.90928}, {"ts": 1771718460000, "open": 0.2096, "high": 0.2097, "low": 0.2093, "close": 0.2094, "volume": 12299.9, "quote_volume": 2576.69131, "trades": 33, "taker_buy_volume": 8299.9, "taker_buy_quote": 1739.14473}, {"ts": 1771718520000, "open": 0.2096, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 3131.4, "quote_volume": 656.27847, "trades": 8, "taker_buy_volume": 131.4, "taker_buy_quote": 27.54144}, {"ts": 1771718580000, "open": 0.2096, "high": 0.2096, "low": 0.2095, "close": 0.2095, "volume": 2956.3, "quote_volume": 619.54563, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718640000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 689.1, "quote_volume": 144.36645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718700000, "open": 0.2095, "high": 0.2097, "low": 0.2092, "close": 0.2092, "volume": 34893.3, "quote_volume": 7305.09794, "trades": 71, "taker_buy_volume": 11801.8, "taker_buy_quote": 2471.98071}, {"ts": 1771718760000, "open": 0.2092, "high": 0.2093, "low": 0.2091, "close": 0.2093, "volume": 7728.8, "quote_volume": 1616.74279, "trades": 13, "taker_buy_volume": 2728.8, "taker_buy_quote": 571.04279}, {"ts": 1771718820000, "open": 0.2093, "high": 0.2093, "low": 0.2091, "close": 0.2091, "volume": 9982.4, "quote_volume": 2087.33904, "trades": 4, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0928}, {"ts": 1771718880000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 5857.8, "quote_volume": 1224.86598, "trades": 8, "taker_buy_volume": 3537.7, "taker_buy_quote": 739.73307}, {"ts": 1771718940000, "open": 0.2092, "high": 0.2093, "low": 0.2092, "close": 0.2093, "volume": 1036.7, "quote_volume": 216.93069, "trades": 8, "taker_buy_volume": 1036.7, "taker_buy_quote": 216.93069}, {"ts": 1771719000000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719060000, "open": 0.2092, "high": 0.2094, "low": 0.2092, "close": 0.2094, "volume": 4194.0, "quote_volume": 877.57301, "trades": 15, "taker_buy_volume": 1099.7, "taker_buy_quote": 230.24545}, {"ts": 1771719120000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719180000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719240000, "open": 0.2092, "high": 0.2094, "low": 0.2092, "close": 0.2094, "volume": 2400.0, "quote_volume": 502.39179, "trades": 7, "taker_buy_volume": 2400.0, "taker_buy_quote": 502.39179}, {"ts": 1771719300000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719360000, "open": 0.2093, "high": 0.2095, "low": 0.2093, "close": 0.2095, "volume": 727.1, "quote_volume": 152.24016, "trades": 8, "taker_buy_volume": 727.1, "taker_buy_quote": 152.24016}, {"ts": 1771719420000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 8143.9, "quote_volume": 1706.14705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719480000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 95.6, "quote_volume": 20.0043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719540000, "open": 0.2092, "high": 0.2093, "low": 0.2092, "close": 0.2093, "volume": 3513.0, "quote_volume": 735.26445, "trades": 6, "taker_buy_volume": 3513.0, "taker_buy_quote": 735.26445}, {"ts": 1771719600000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719660000, "open": 0.2092, "high": 0.2092, "low": 0.209, "close": 0.2091, "volume": 8659.3, "quote_volume": 1810.7892, "trades": 23, "taker_buy_volume": 3061.3, "taker_buy_quote": 639.9842}, {"ts": 1771719720000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 3051.1, "quote_volume": 637.37479, "trades": 30, "taker_buy_volume": 3003.4, "taker_buy_quote": 627.41026}, {"ts": 1771719780000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719840000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719900000, "open": 0.2088, "high": 0.209, "low": 0.2088, "close": 0.209, "volume": 1624.6, "quote_volume": 339.41532, "trades": 9, "taker_buy_volume": 1115.0, "taker_buy_quote": 233.01084}, {"ts": 1771719960000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 1902.5, "quote_volume": 397.242, "trades": 26, "taker_buy_volume": 1902.5, "taker_buy_quote": 397.242}, {"ts": 1771720020000, "open": 0.2087, "high": 0.2089, "low": 0.2086, "close": 0.2089, "volume": 4811.0, "quote_volume": 1004.50598, "trades": 16, "taker_buy_volume": 4734.3, "taker_buy_quote": 988.50159}, {"ts": 1771720080000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 492.8, "quote_volume": 102.94592, "trades": 2, "taker_buy_volume": 492.8, "taker_buy_quote": 102.94592}, {"ts": 1771720140000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 2873.0, "quote_volume": 599.8824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720200000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720260000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 491.4, "quote_volume": 102.60432, "trades": 2, "taker_buy_volume": 491.4, "taker_buy_quote": 102.60432}, {"ts": 1771720320000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720380000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720440000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 2440.4, "quote_volume": 509.31148, "trades": 25, "taker_buy_volume": 2440.4, "taker_buy_quote": 509.31148}, {"ts": 1771720500000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 623.4, "quote_volume": 130.16592, "trades": 3, "taker_buy_volume": 623.4, "taker_buy_quote": 130.16592}, {"ts": 1771720560000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720620000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 18.7, "quote_volume": 3.90082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720680000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 800.0, "quote_volume": 166.88, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 166.88}, {"ts": 1771720740000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720800000, "open": 0.2086, "high": 0.2087, "low": 0.2086, "close": 0.2087, "volume": 800.0, "quote_volume": 166.88565, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 166.88565}, {"ts": 1771720860000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 623.0, "quote_volume": 130.0824, "trades": 3, "taker_buy_volume": 623.0, "taker_buy_quote": 130.0824}, {"ts": 1771720920000, "open": 0.2087, "high": 0.2087, "low": 0.2085, "close": 0.2085, "volume": 1812.8, "quote_volume": 378.1706, "trades": 8, "taker_buy_volume": 1132.1, "taker_buy_quote": 236.12285}, {"ts": 1771720980000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 2207.6, "quote_volume": 460.2846, "trades": 23, "taker_buy_volume": 2207.6, "taker_buy_quote": 460.2846}, {"ts": 1771721040000, "open": 0.2084, "high": 0.2085, "low": 0.2083, "close": 0.2085, "volume": 3326.7, "quote_volume": 693.18092, "trades": 13, "taker_buy_volume": 1905.2, "taker_buy_quote": 397.07364}, {"ts": 1771721100000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 356.2, "quote_volume": 74.2577, "trades": 2, "taker_buy_volume": 356.2, "taker_buy_quote": 74.2577}, {"ts": 1771721160000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 690.8, "quote_volume": 144.0318, "trades": 3, "taker_buy_volume": 690.8, "taker_buy_quote": 144.0318}, {"ts": 1771721220000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 370.3, "quote_volume": 77.17052, "trades": 5, "taker_buy_volume": 370.3, "taker_buy_quote": 77.17052}, {"ts": 1771721280000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 1509.1, "quote_volume": 314.49644, "trades": 4, "taker_buy_volume": 668.0, "taker_buy_quote": 139.2112}, {"ts": 1771721340000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721400000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721460000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 555.9, "quote_volume": 115.84956, "trades": 2, "taker_buy_volume": 555.9, "taker_buy_quote": 115.84956}, {"ts": 1771721520000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721580000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 277.0, "quote_volume": 57.7545, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 57.7545}, {"ts": 1771721640000, "open": 0.2086, "high": 0.2088, "low": 0.2086, "close": 0.2087, "volume": 5940.5, "quote_volume": 1239.53055, "trades": 8, "taker_buy_volume": 5940.5, "taker_buy_quote": 1239.53055}, {"ts": 1771721700000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721760000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721820000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 627.7, "quote_volume": 131.00099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721880000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721940000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722000000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722060000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722120000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 800.0, "quote_volume": 167.12, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 167.12}, {"ts": 1771722180000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 75.3, "quote_volume": 15.73017, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 15.73017}, {"ts": 1771722240000, "open": 0.2088, "high": 0.209, "low": 0.2088, "close": 0.2089, "volume": 3484.1, "quote_volume": 727.80657, "trades": 20, "taker_buy_volume": 3339.6, "taker_buy_quote": 697.62052}, {"ts": 1771722300000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722360000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722420000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2092, "volume": 103.1, "quote_volume": 21.56373, "trades": 3, "taker_buy_volume": 103.1, "taker_buy_quote": 21.56373}, {"ts": 1771722480000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722540000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722600000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722660000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 47.9, "quote_volume": 10.01589, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.01589}, {"ts": 1771722720000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722780000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722840000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722900000, "open": 0.2092, "high": 0.2093, "low": 0.2092, "close": 0.2093, "volume": 95.8, "quote_volume": 20.04615, "trades": 2, "taker_buy_volume": 95.8, "taker_buy_quote": 20.04615}, {"ts": 1771722960000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723020000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723080000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 2994.0, "quote_volume": 627.243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723140000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 47.8, "quote_volume": 10.00454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723200000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 47.8, "quote_volume": 9.99976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723260000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723320000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723380000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723440000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 1648.0, "quote_volume": 344.7616, "trades": 21, "taker_buy_volume": 1648.0, "taker_buy_quote": 344.7616}, {"ts": 1771723500000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723560000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723620000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 955.5, "quote_volume": 199.98615, "trades": 1, "taker_buy_volume": 955.5, "taker_buy_quote": 199.98615}, {"ts": 1771723680000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723740000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723800000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 47.9, "quote_volume": 10.03026, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.03026}, {"ts": 1771723860000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 1385.8, "quote_volume": 290.18652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723920000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723980000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724040000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724100000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 95.6, "quote_volume": 20.0043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724160000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724220000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 1519.0, "quote_volume": 317.7748, "trades": 20, "taker_buy_volume": 1519.0, "taker_buy_quote": 317.7748}, {"ts": 1771724280000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 96.1, "quote_volume": 20.10412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724340000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724400000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724460000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 95.8, "quote_volume": 20.05094, "trades": 1, "taker_buy_volume": 95.8, "taker_buy_quote": 20.05094}, {"ts": 1771724520000, "open": 0.2091, "high": 0.2093, "low": 0.2091, "close": 0.2093, "volume": 190.1, "quote_volume": 39.76887, "trades": 3, "taker_buy_volume": 94.8, "taker_buy_quote": 19.84164}, {"ts": 1771724580000, "open": 0.2091, "high": 0.2093, "low": 0.2091, "close": 0.2091, "volume": 279.9, "quote_volume": 58.54579, "trades": 3, "taker_buy_volume": 93.5, "taker_buy_quote": 19.56955}, {"ts": 1771724640000, "open": 0.2093, "high": 0.2093, "low": 0.2091, "close": 0.2093, "volume": 274.1, "quote_volume": 57.35089, "trades": 3, "taker_buy_volume": 182.9, "taker_buy_quote": 38.28097}, {"ts": 1771724700000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724760000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724820000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 1297.3, "quote_volume": 271.52489, "trades": 12, "taker_buy_volume": 1297.3, "taker_buy_quote": 271.52489}, {"ts": 1771724880000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 47.8, "quote_volume": 10.00932, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 10.00932}, {"ts": 1771724940000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725000000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725060000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 1113.9, "quote_volume": 233.27565, "trades": 16, "taker_buy_volume": 1113.9, "taker_buy_quote": 233.27565}, {"ts": 1771725120000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725180000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725240000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725300000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 47.8, "quote_volume": 10.00454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725360000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 43.0, "quote_volume": 8.9956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725420000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725480000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725540000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 2075.5, "quote_volume": 434.1946, "trades": 23, "taker_buy_volume": 2070.7, "taker_buy_quote": 433.19044}, {"ts": 1771725600000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725660000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 319.3, "quote_volume": 66.79756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725720000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 47.9, "quote_volume": 10.01589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725780000, "open": 0.2091, "high": 0.2094, "low": 0.2091, "close": 0.2094, "volume": 2366.9, "quote_volume": 495.10239, "trades": 32, "taker_buy_volume": 2366.9, "taker_buy_quote": 495.10239}, {"ts": 1771725840000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725900000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 930.0, "quote_volume": 194.556, "trades": 13, "taker_buy_volume": 930.0, "taker_buy_quote": 194.556}, {"ts": 1771725960000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726020000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 69.5, "quote_volume": 14.53245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726080000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726140000, "open": 0.2094, "high": 0.2096, "low": 0.2094, "close": 0.2096, "volume": 847.9, "quote_volume": 177.70548, "trades": 6, "taker_buy_volume": 847.9, "taker_buy_quote": 177.70548}, {"ts": 1771726200000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726260000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726320000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726380000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726440000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726500000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726560000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 1014.0, "quote_volume": 212.3316, "trades": 13, "taker_buy_volume": 1014.0, "taker_buy_quote": 212.3316}, {"ts": 1771726620000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 1044.3, "quote_volume": 218.57199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726680000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 1122.6, "quote_volume": 234.84792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726740000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 47.9, "quote_volume": 10.01589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726800000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726860000, "open": 0.209, "high": 0.209, "low": 0.2089, "close": 0.2089, "volume": 67.0, "quote_volume": 14.00108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726920000, "open": 0.2089, "high": 0.2089, "low": 0.2089, "close": 0.2089, "volume": 878.9, "quote_volume": 183.60221, "trades": 9, "taker_buy_volume": 850.3, "taker_buy_quote": 177.62767}, {"ts": 1771726980000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 47.8, "quote_volume": 9.98064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727040000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 47.8, "quote_volume": 9.97586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727100000, "open": 0.2086, "high": 0.2086, "low": 0.2084, "close": 0.2085, "volume": 6013.5, "quote_volume": 1253.81069, "trades": 15, "taker_buy_volume": 370.3, "taker_buy_quote": 77.20755}, {"ts": 1771727160000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 1282.7, "quote_volume": 267.44295, "trades": 18, "taker_buy_volume": 1282.7, "taker_buy_quote": 267.44295}, {"ts": 1771727220000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727280000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727340000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 1904.7, "quote_volume": 396.93948, "trades": 21, "taker_buy_volume": 1904.7, "taker_buy_quote": 396.93948}, {"ts": 1771727400000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 1544.3, "quote_volume": 321.83212, "trades": 21, "taker_buy_volume": 1544.3, "taker_buy_quote": 321.83212}, {"ts": 1771727460000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727520000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727580000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727640000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727700000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2085, "volume": 3597.5, "quote_volume": 749.80607, "trades": 14, "taker_buy_volume": 1121.2, "taker_buy_quote": 233.74515}, {"ts": 1771727760000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727820000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 80.8, "quote_volume": 16.83064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727880000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 1218.1, "quote_volume": 253.60842, "trades": 19, "taker_buy_volume": 1170.3, "taker_buy_quote": 243.65646}, {"ts": 1771727940000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 800.0, "quote_volume": 166.56, "trades": 11, "taker_buy_volume": 800.0, "taker_buy_quote": 166.56}, {"ts": 1771728000000, "open": 0.2081, "high": 0.2082, "low": 0.2079, "close": 0.2082, "volume": 7584.0, "quote_volume": 1577.6962, "trades": 38, "taker_buy_volume": 2292.3, "taker_buy_quote": 477.04152}, {"ts": 1771728060000, "open": 0.2083, "high": 0.2084, "low": 0.2083, "close": 0.2084, "volume": 3045.2, "quote_volume": 634.31997, "trades": 10, "taker_buy_volume": 3045.2, "taker_buy_quote": 634.31997}, {"ts": 1771728120000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728180000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728240000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728300000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 48.1, "quote_volume": 10.02885, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02885}, {"ts": 1771728360000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 30.9, "quote_volume": 6.44574, "trades": 1, "taker_buy_volume": 30.9, "taker_buy_quote": 6.44574}, {"ts": 1771728420000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728480000, "open": 0.2085, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 2771.6, "quote_volume": 577.33868, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728540000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 48.1, "quote_volume": 10.01442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728600000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728660000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728720000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728780000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728840000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728900000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728960000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729020000, "open": 0.2081, "high": 0.2081, "low": 0.2077, "close": 0.2079, "volume": 15787.0, "quote_volume": 3280.77849, "trades": 67, "taker_buy_volume": 8777.6, "taker_buy_quote": 1824.06025}, {"ts": 1771729080000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 355.8, "quote_volume": 73.93524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729140000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729200000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.2081, "volume": 902.2, "quote_volume": 187.73336, "trades": 5, "taker_buy_volume": 902.2, "taker_buy_quote": 187.73336}, {"ts": 1771729260000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729320000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 215.1, "quote_volume": 44.76712, "trades": 2, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01442}, {"ts": 1771729380000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729440000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 81.9, "quote_volume": 17.04339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729500000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729560000, "open": 0.208, "high": 0.2081, "low": 0.2078, "close": 0.208, "volume": 11390.7, "quote_volume": 2368.84965, "trades": 76, "taker_buy_volume": 7903.2, "taker_buy_quote": 1644.13272}, {"ts": 1771729620000, "open": 0.2078, "high": 0.2079, "low": 0.2077, "close": 0.2078, "volume": 6038.6, "quote_volume": 1254.50056, "trades": 7, "taker_buy_volume": 1318.8, "taker_buy_quote": 274.16107}, {"ts": 1771729680000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2078, "volume": 17788.1, "quote_volume": 3694.82027, "trades": 27, "taker_buy_volume": 2319.0, "taker_buy_quote": 481.8882}, {"ts": 1771729740000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729800000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2076, "volume": 14711.7, "quote_volume": 3054.43976, "trades": 45, "taker_buy_volume": 4478.5, "taker_buy_quote": 930.02744}, {"ts": 1771729860000, "open": 0.2077, "high": 0.2078, "low": 0.2077, "close": 0.2078, "volume": 11766.3, "quote_volume": 2444.28966, "trades": 36, "taker_buy_volume": 11766.3, "taker_buy_quote": 2444.28966}, {"ts": 1771729920000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729980000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 110.6, "quote_volume": 22.98268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730040000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730100000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730160000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 48.2, "quote_volume": 10.01114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730220000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 800.0, "quote_volume": 166.16, "trades": 11, "taker_buy_volume": 800.0, "taker_buy_quote": 166.16}, {"ts": 1771730280000, "open": 0.2076, "high": 0.2077, "low": 0.2075, "close": 0.2076, "volume": 18434.6, "quote_volume": 3826.59054, "trades": 132, "taker_buy_volume": 17552.2, "taker_buy_quote": 3643.47808}, {"ts": 1771730340000, "open": 0.2075, "high": 0.2076, "low": 0.207, "close": 0.2072, "volume": 19869.4, "quote_volume": 4120.09703, "trades": 79, "taker_buy_volume": 8736.6, "taker_buy_quote": 1811.96508}, {"ts": 1771730400000, "open": 0.2071, "high": 0.2072, "low": 0.207, "close": 0.207, "volume": 4389.5, "quote_volume": 908.91522, "trades": 22, "taker_buy_volume": 2828.6, "taker_buy_quote": 585.80892}, {"ts": 1771730460000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730520000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2071, "volume": 1111.6, "quote_volume": 230.28022, "trades": 8, "taker_buy_volume": 1111.6, "taker_buy_quote": 230.28022}, {"ts": 1771730580000, "open": 0.207, "high": 0.2071, "low": 0.2068, "close": 0.2068, "volume": 21332.2, "quote_volume": 4413.58054, "trades": 86, "taker_buy_volume": 8787.8, "taker_buy_quote": 1818.72763}, {"ts": 1771730640000, "open": 0.2069, "high": 0.207, "low": 0.2069, "close": 0.207, "volume": 2464.1, "quote_volume": 509.9958, "trades": 14, "taker_buy_volume": 2464.1, "taker_buy_quote": 509.9958}, {"ts": 1771730700000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730760000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730820000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730880000, "open": 0.207, "high": 0.2071, "low": 0.207, "close": 0.2071, "volume": 2225.0, "quote_volume": 460.6975, "trades": 4, "taker_buy_volume": 2225.0, "taker_buy_quote": 460.6975}, {"ts": 1771730940000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 1000.0, "quote_volume": 207.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 207.1}, {"ts": 1771731000000, "open": 0.2071, "high": 0.2073, "low": 0.2071, "close": 0.2073, "volume": 6428.4, "quote_volume": 1331.68308, "trades": 16, "taker_buy_volume": 6428.4, "taker_buy_quote": 1331.68308}, {"ts": 1771731060000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731120000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731180000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731240000, "open": 0.2073, "high": 0.2075, "low": 0.2073, "close": 0.2074, "volume": 21282.3, "quote_volume": 4413.78908, "trades": 27, "taker_buy_volume": 7460.8, "taker_buy_quote": 1547.20998}, {"ts": 1771731300000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731360000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731420000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731480000, "open": 0.2073, "high": 0.2073, "low": 0.2072, "close": 0.2072, "volume": 337.6, "quote_volume": 69.97965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731540000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731600000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731660000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731720000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731780000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731840000, "open": 0.2072, "high": 0.2073, "low": 0.2072, "close": 0.2073, "volume": 617.0, "quote_volume": 127.87296, "trades": 4, "taker_buy_volume": 617.0, "taker_buy_quote": 127.87296}, {"ts": 1771731900000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731960000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 179.3, "quote_volume": 37.13303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732020000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732080000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732140000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 48.3, "quote_volume": 10.01259, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.01259}, {"ts": 1771732200000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 48.3, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.01742}, {"ts": 1771732260000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 96.0, "quote_volume": 19.9104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732320000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732380000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732440000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732500000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732560000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732620000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732680000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732740000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732800000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732860000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732920000, "open": 0.2074, "high": 0.2076, "low": 0.2074, "close": 0.2076, "volume": 7534.5, "quote_volume": 1562.81047, "trades": 8, "taker_buy_volume": 7534.5, "taker_buy_quote": 1562.81047}, {"ts": 1771732980000, "open": 0.2076, "high": 0.2079, "low": 0.2075, "close": 0.2079, "volume": 17419.5, "quote_volume": 3617.54919, "trades": 71, "taker_buy_volume": 13042.5, "taker_buy_quote": 2709.32169}, {"ts": 1771733040000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 2835.9, "quote_volume": 589.01643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733100000, "open": 0.2076, "high": 0.2077, "low": 0.2076, "close": 0.2076, "volume": 2513.6, "quote_volume": 522.03456, "trades": 17, "taker_buy_volume": 2465.4, "taker_buy_quote": 512.02824}, {"ts": 1771733160000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733220000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 2183.0, "quote_volume": 453.18572, "trades": 5, "taker_buy_volume": 2132.2, "taker_buy_quote": 442.64472}, {"ts": 1771733280000, "open": 0.2076, "high": 0.2076, "low": 0.2073, "close": 0.2075, "volume": 7503.9, "quote_volume": 1556.7522, "trades": 32, "taker_buy_volume": 5074.6, "taker_buy_quote": 1052.92021}, {"ts": 1771733340000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733400000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733460000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733520000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 33.8, "quote_volume": 7.00336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733580000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733640000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733700000, "open": 0.2072, "high": 0.2073, "low": 0.2072, "close": 0.2073, "volume": 2238.4, "quote_volume": 463.87648, "trades": 5, "taker_buy_volume": 2238.4, "taker_buy_quote": 463.87648}, {"ts": 1771733760000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 48.3, "quote_volume": 10.00293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733820000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733880000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 110.8, "quote_volume": 22.95776, "trades": 1, "taker_buy_volume": 110.8, "taker_buy_quote": 22.95776}, {"ts": 1771733940000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734000000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734060000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 48.4, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734120000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734180000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734240000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1303.1, "quote_volume": 269.7417, "trades": 18, "taker_buy_volume": 1303.1, "taker_buy_quote": 269.7417}, {"ts": 1771734300000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734360000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734420000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 687.0, "quote_volume": 142.209, "trades": 10, "taker_buy_volume": 687.0, "taker_buy_quote": 142.209}, {"ts": 1771734480000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734540000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734600000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734660000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734720000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734780000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734840000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734900000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734960000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2072, "volume": 2491.5, "quote_volume": 516.1588, "trades": 8, "taker_buy_volume": 2491.5, "taker_buy_quote": 516.1588}, {"ts": 1771735020000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735080000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735140000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2072, "volume": 3291.2, "quote_volume": 681.85664, "trades": 14, "taker_buy_volume": 3291.2, "taker_buy_quote": 681.85664}, {"ts": 1771735200000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735260000, "open": 0.207, "high": 0.2071, "low": 0.2069, "close": 0.2071, "volume": 14653.5, "quote_volume": 3031.93056, "trades": 23, "taker_buy_volume": 1600.0, "taker_buy_quote": 331.15657}, {"ts": 1771735320000, "open": 0.2068, "high": 0.207, "low": 0.2067, "close": 0.2068, "volume": 9267.9, "quote_volume": 1916.44657, "trades": 19, "taker_buy_volume": 3629.4, "taker_buy_quote": 750.6537}, {"ts": 1771735380000, "open": 0.2068, "high": 0.2069, "low": 0.2067, "close": 0.2067, "volume": 3706.2, "quote_volume": 766.23722, "trades": 7, "taker_buy_volume": 800.0, "taker_buy_quote": 165.51935}, {"ts": 1771735440000, "open": 0.2067, "high": 0.2068, "low": 0.2066, "close": 0.2068, "volume": 3555.9, "quote_volume": 735.15946, "trades": 5, "taker_buy_volume": 2528.4, "taker_buy_quote": 522.87312}, {"ts": 1771735500000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735560000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735620000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735680000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735740000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735800000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 418.7, "quote_volume": 86.54529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735860000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735920000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735980000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736040000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736100000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736160000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736220000, "open": 0.2067, "high": 0.2068, "low": 0.2067, "close": 0.2068, "volume": 1137.1, "quote_volume": 235.10079, "trades": 5, "taker_buy_volume": 1137.1, "taker_buy_quote": 235.10079}, {"ts": 1771736280000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736340000, "open": 0.2068, "high": 0.2069, "low": 0.2065, "close": 0.2068, "volume": 11005.0, "quote_volume": 2275.14084, "trades": 47, "taker_buy_volume": 7913.7, "taker_buy_quote": 1636.47476}, {"ts": 1771736400000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 800.0, "quote_volume": 165.52, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 165.52}, {"ts": 1771736460000, "open": 0.2068, "high": 0.2069, "low": 0.2068, "close": 0.2068, "volume": 7052.1, "quote_volume": 1458.41645, "trades": 29, "taker_buy_volume": 7052.1, "taker_buy_quote": 1458.41645}, {"ts": 1771736520000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 2664.2, "quote_volume": 550.95656, "trades": 7, "taker_buy_volume": 2664.2, "taker_buy_quote": 550.95656}, {"ts": 1771736580000, "open": 0.2068, "high": 0.207, "low": 0.2068, "close": 0.2068, "volume": 2306.1, "quote_volume": 477.07989, "trades": 10, "taker_buy_volume": 883.8, "taker_buy_quote": 182.9288}, {"ts": 1771736640000, "open": 0.2069, "high": 0.2071, "low": 0.2069, "close": 0.2071, "volume": 1180.4, "quote_volume": 244.23444, "trades": 16, "taker_buy_volume": 1180.4, "taker_buy_quote": 244.23444}, {"ts": 1771736700000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736760000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736820000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 537.7, "quote_volume": 111.3039, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 24.633}, {"ts": 1771736880000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736940000, "open": 0.2069, "high": 0.2069, "low": 0.2068, "close": 0.2068, "volume": 96.8, "quote_volume": 20.02308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737000000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 3081.1, "quote_volume": 637.17148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737060000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 96.7, "quote_volume": 20.00723, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 20.00723}, {"ts": 1771737120000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737180000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737240000, "open": 0.207, "high": 0.2071, "low": 0.207, "close": 0.2071, "volume": 962.7, "quote_volume": 199.28374, "trades": 3, "taker_buy_volume": 962.7, "taker_buy_quote": 199.28374}, {"ts": 1771737300000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 48.4, "quote_volume": 10.02848, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 10.02848}, {"ts": 1771737360000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737420000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737480000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737540000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 103.9, "quote_volume": 21.53847, "trades": 2, "taker_buy_volume": 48.3, "taker_buy_quote": 10.01259}, {"ts": 1771737600000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 168.0, "quote_volume": 34.84417, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 34.84417}, {"ts": 1771737660000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737720000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737780000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737840000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737900000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737960000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738020000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738080000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738140000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 48.3, "quote_volume": 10.01259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738200000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 244.3, "quote_volume": 50.61896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738260000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738320000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738380000, "open": 0.2071, "high": 0.2071, "low": 0.207, "close": 0.207, "volume": 73.0, "quote_volume": 15.11583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738440000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 32.0, "quote_volume": 6.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738500000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738560000, "open": 0.207, "high": 0.207, "low": 0.2069, "close": 0.2069, "volume": 88.0, "quote_volume": 18.20884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738620000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738680000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738740000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738800000, "open": 0.2069, "high": 0.2069, "low": 0.2068, "close": 0.2068, "volume": 2159.3, "quote_volume": 446.54808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738860000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 2087.4, "quote_volume": 431.46558, "trades": 12, "taker_buy_volume": 2039.0, "taker_buy_quote": 421.4613}, {"ts": 1771738920000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738980000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739040000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739100000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739160000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739220000, "open": 0.2067, "high": 0.2067, "low": 0.2066, "close": 0.2067, "volume": 6100.2, "quote_volume": 1260.80554, "trades": 41, "taker_buy_volume": 6100.2, "taker_buy_quote": 1260.80554}, {"ts": 1771739280000, "open": 0.2065, "high": 0.2065, "low": 0.206, "close": 0.2061, "volume": 37345.6, "quote_volume": 7698.67067, "trades": 142, "taker_buy_volume": 6527.2, "taker_buy_quote": 1346.63214}, {"ts": 1771739340000, "open": 0.2063, "high": 0.2063, "low": 0.2061, "close": 0.2061, "volume": 3420.1, "quote_volume": 705.53003, "trades": 8, "taker_buy_volume": 3164.2, "taker_buy_quote": 652.77446}, {"ts": 1771739400000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739460000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 2256.6, "quote_volume": 465.76224, "trades": 3, "taker_buy_volume": 2256.6, "taker_buy_quote": 465.76224}, {"ts": 1771739520000, "open": 0.2065, "high": 0.2066, "low": 0.2065, "close": 0.2066, "volume": 97.0, "quote_volume": 20.03535, "trades": 2, "taker_buy_volume": 97.0, "taker_buy_quote": 20.03535}, {"ts": 1771739580000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739640000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739700000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739760000, "open": 0.2065, "high": 0.2065, "low": 0.2064, "close": 0.2064, "volume": 3300.3, "quote_volume": 681.316, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739820000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 624.0, "quote_volume": 128.7936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739880000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739940000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 1382.6, "quote_volume": 285.36864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740000000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 2767.4, "quote_volume": 571.19136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740060000, "open": 0.2066, "high": 0.2067, "low": 0.2066, "close": 0.2067, "volume": 725.8, "quote_volume": 149.98098, "trades": 4, "taker_buy_volume": 725.8, "taker_buy_quote": 149.98098}, {"ts": 1771740120000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740180000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 2036.1, "quote_volume": 420.45465, "trades": 2, "taker_buy_volume": 2036.1, "taker_buy_quote": 420.45465}, {"ts": 1771740240000, "open": 0.2066, "high": 0.2067, "low": 0.2066, "close": 0.2067, "volume": 2498.3, "quote_volume": 516.31861, "trades": 6, "taker_buy_volume": 2498.3, "taker_buy_quote": 516.31861}, {"ts": 1771740300000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740360000, "open": 0.2067, "high": 0.2068, "low": 0.2067, "close": 0.2068, "volume": 3299.8, "quote_volume": 682.07864, "trades": 8, "taker_buy_volume": 3299.8, "taker_buy_quote": 682.07864}, {"ts": 1771740420000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 49.1, "quote_volume": 10.15388, "trades": 1, "taker_buy_volume": 49.1, "taker_buy_quote": 10.15388}, {"ts": 1771740480000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740540000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740600000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740660000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 48.5, "quote_volume": 10.01525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740720000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 1107.5, "quote_volume": 228.588, "trades": 15, "taker_buy_volume": 1059.0, "taker_buy_quote": 218.5776}, {"ts": 1771740780000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740840000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740900000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740960000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741020000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741080000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741140000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741200000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741260000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741320000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 28.0, "quote_volume": 5.782, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 5.782}, {"ts": 1771741380000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 442.0, "quote_volume": 91.273, "trades": 7, "taker_buy_volume": 442.0, "taker_buy_quote": 91.273}, {"ts": 1771741440000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741500000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 48.5, "quote_volume": 10.0201, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 10.0201}, {"ts": 1771741560000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741620000, "open": 0.2067, "high": 0.2074, "low": 0.2067, "close": 0.2071, "volume": 21627.7, "quote_volume": 4477.91975, "trades": 40, "taker_buy_volume": 21373.1, "taker_buy_quote": 4425.16663}, {"ts": 1771741680000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 15883.7, "quote_volume": 3287.9259, "trades": 5, "taker_buy_volume": 1478.1, "taker_buy_quote": 305.9667}, {"ts": 1771741740000, "open": 0.2069, "high": 0.2069, "low": 0.2068, "close": 0.2068, "volume": 1155.8, "quote_volume": 239.02428, "trades": 16, "taker_buy_volume": 1059.0, "taker_buy_quote": 219.0012}, {"ts": 1771741800000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741860000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741920000, "open": 0.2069, "high": 0.2071, "low": 0.2069, "close": 0.2071, "volume": 540.1, "quote_volume": 111.84019, "trades": 5, "taker_buy_volume": 540.1, "taker_buy_quote": 111.84019}, {"ts": 1771741980000, "open": 0.2072, "high": 0.2073, "low": 0.2072, "close": 0.2073, "volume": 96.8, "quote_volume": 20.0618, "trades": 2, "taker_buy_volume": 96.8, "taker_buy_quote": 20.0618}, {"ts": 1771742040000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 48.4, "quote_volume": 10.03816, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 10.03816}, {"ts": 1771742100000, "open": 0.2073, "high": 0.2073, "low": 0.2072, "close": 0.2073, "volume": 1134.5, "quote_volume": 235.13999, "trades": 7, "taker_buy_volume": 1037.9, "taker_buy_quote": 215.11964}, {"ts": 1771742160000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742220000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742280000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 48.3, "quote_volume": 10.00293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742340000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 48.4, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742400000, "open": 0.207, "high": 0.2071, "low": 0.207, "close": 0.2071, "volume": 2299.2, "quote_volume": 475.9943, "trades": 6, "taker_buy_volume": 2044.6, "taker_buy_quote": 423.2921}, {"ts": 1771742460000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742520000, "open": 0.2072, "high": 0.2073, "low": 0.2072, "close": 0.2073, "volume": 96.7, "quote_volume": 20.04107, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 20.04107}, {"ts": 1771742580000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 48.3, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.01742}, {"ts": 1771742640000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742700000, "open": 0.2074, "high": 0.2074, "low": 0.2073, "close": 0.2073, "volume": 12955.2, "quote_volume": 2686.90365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742760000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742820000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742880000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742940000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743000000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743060000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743120000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743180000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743240000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743300000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743360000, "open": 0.2073, "high": 0.2073, "low": 0.2072, "close": 0.2072, "volume": 1450.9, "quote_volume": 300.66351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743420000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743480000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743540000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743600000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 1429.3, "quote_volume": 296.15096, "trades": 15, "taker_buy_volume": 1429.3, "taker_buy_quote": 296.15096}, {"ts": 1771743660000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743720000, "open": 0.2072, "high": 0.2073, "low": 0.2072, "close": 0.2073, "volume": 1135.0, "quote_volume": 235.2385, "trades": 10, "taker_buy_volume": 1135.0, "taker_buy_quote": 235.2385}, {"ts": 1771743780000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2072, "volume": 1983.1, "quote_volume": 410.79499, "trades": 18, "taker_buy_volume": 1934.8, "taker_buy_quote": 400.79206}, {"ts": 1771743840000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 2457.0, "quote_volume": 509.0904, "trades": 29, "taker_buy_volume": 2457.0, "taker_buy_quote": 509.0904}, {"ts": 1771743900000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743960000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 48.3, "quote_volume": 10.01259, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.01259}, {"ts": 1771744020000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 126.4, "quote_volume": 26.20272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744080000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744140000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744200000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 518.3, "quote_volume": 107.49542, "trades": 7, "taker_buy_volume": 518.3, "taker_buy_quote": 107.49542}, {"ts": 1771744260000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744320000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744380000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744440000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744500000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 48.5, "quote_volume": 10.06375, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 10.06375}, {"ts": 1771744560000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744620000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744680000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 397.0, "quote_volume": 82.3378, "trades": 6, "taker_buy_volume": 397.0, "taker_buy_quote": 82.3378}, {"ts": 1771744740000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744800000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744860000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744920000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744980000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745040000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745100000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745160000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745220000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 3651.4, "quote_volume": 756.93522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745280000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745340000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745400000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745460000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745520000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745580000, "open": 0.2074, "high": 0.2074, "low": 0.2072, "close": 0.2072, "volume": 31999.5, "quote_volume": 6633.12055, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745640000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745700000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2074, "volume": 1553.1, "quote_volume": 322.07591, "trades": 5, "taker_buy_volume": 1553.1, "taker_buy_quote": 322.07591}, {"ts": 1771745760000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745820000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 1135.8, "quote_volume": 235.45134, "trades": 3, "taker_buy_volume": 1135.8, "taker_buy_quote": 235.45134}, {"ts": 1771745880000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 3423.4, "quote_volume": 709.32848, "trades": 15, "taker_buy_volume": 3423.4, "taker_buy_quote": 709.32848}, {"ts": 1771745940000, "open": 0.2072, "high": 0.2074, "low": 0.2072, "close": 0.2074, "volume": 848.2, "quote_volume": 175.86518, "trades": 5, "taker_buy_volume": 800.0, "taker_buy_quote": 165.87814}, {"ts": 1771746000000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 1849.9, "quote_volume": 383.29928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746060000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746120000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746180000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746240000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746300000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746360000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2074, "volume": 850.1, "quote_volume": 176.27104, "trades": 9, "taker_buy_volume": 850.1, "taker_buy_quote": 176.27104}, {"ts": 1771746420000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746480000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746540000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746600000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746660000, "open": 0.2072, "high": 0.2072, "low": 0.2071, "close": 0.2071, "volume": 1240.6, "quote_volume": 256.9588, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746720000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746780000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746840000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746900000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746960000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747020000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747080000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747140000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747200000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747260000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 48.4, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747320000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747380000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747440000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 1381.2, "quote_volume": 285.77028, "trades": 15, "taker_buy_volume": 1332.8, "taker_buy_quote": 275.75632}, {"ts": 1771747500000, "open": 0.2069, "high": 0.207, "low": 0.2069, "close": 0.207, "volume": 800.0, "quote_volume": 165.56256, "trades": 7, "taker_buy_volume": 800.0, "taker_buy_quote": 165.56256}, {"ts": 1771747560000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747620000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 48.4, "quote_volume": 10.00912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747680000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747740000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 915.0, "quote_volume": 189.222, "trades": 12, "taker_buy_volume": 915.0, "taker_buy_quote": 189.222}, {"ts": 1771747800000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747860000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747920000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747980000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 2938.7, "quote_volume": 608.01703, "trades": 2, "taker_buy_volume": 2938.7, "taker_buy_quote": 608.01703}, {"ts": 1771748040000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748100000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748160000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748220000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748280000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 48.4, "quote_volume": 10.00428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748340000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 800.0, "quote_volume": 165.36, "trades": 11, "taker_buy_volume": 800.0, "taker_buy_quote": 165.36}, {"ts": 1771748400000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748460000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748520000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748580000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 1030.9, "quote_volume": 212.98394, "trades": 13, "taker_buy_volume": 872.5, "taker_buy_quote": 180.2585}, {"ts": 1771748640000, "open": 0.2065, "high": 0.2066, "low": 0.2065, "close": 0.2066, "volume": 1295.9, "quote_volume": 267.62097, "trades": 17, "taker_buy_volume": 1114.1, "taker_buy_quote": 230.07927}, {"ts": 1771748700000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 800.0, "quote_volume": 165.2, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 165.2}, {"ts": 1771748760000, "open": 0.2065, "high": 0.2065, "low": 0.2064, "close": 0.2064, "volume": 848.5, "quote_volume": 175.2104, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 165.2}, {"ts": 1771748820000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748880000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748940000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 1050.9, "quote_volume": 216.80067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749000000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749060000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749120000, "open": 0.2062, "high": 0.2062, "low": 0.2061, "close": 0.2061, "volume": 2451.4, "quote_volume": 505.47382, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749180000, "open": 0.206, "high": 0.206, "low": 0.2055, "close": 0.2056, "volume": 42392.3, "quote_volume": 8718.97221, "trades": 64, "taker_buy_volume": 9245.9, "taker_buy_quote": 1901.47295}, {"ts": 1771749240000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 341.7, "quote_volume": 70.25352, "trades": 5, "taker_buy_volume": 341.7, "taker_buy_quote": 70.25352}, {"ts": 1771749300000, "open": 0.2056, "high": 0.2057, "low": 0.2056, "close": 0.2057, "volume": 853.5, "quote_volume": 175.51785, "trades": 9, "taker_buy_volume": 853.5, "taker_buy_quote": 175.51785}, {"ts": 1771749360000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 196.6, "quote_volume": 40.46028, "trades": 3, "taker_buy_volume": 196.6, "taker_buy_quote": 40.46028}, {"ts": 1771749420000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 374.6, "quote_volume": 77.13014, "trades": 6, "taker_buy_volume": 374.6, "taker_buy_quote": 77.13014}, {"ts": 1771749480000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749540000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749600000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 506.7, "quote_volume": 104.27886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749660000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 589.0, "quote_volume": 121.2162, "trades": 8, "taker_buy_volume": 589.0, "taker_buy_quote": 121.2162}, {"ts": 1771749720000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749780000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749840000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749900000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749960000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750020000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750080000, "open": 0.2057, "high": 0.2057, "low": 0.2055, "close": 0.2056, "volume": 1265.7, "quote_volume": 260.19576, "trades": 7, "taker_buy_volume": 1119.6, "taker_buy_quote": 230.1576}, {"ts": 1771750140000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750200000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750260000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750320000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750380000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750440000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750500000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 800.0, "quote_volume": 164.48, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 164.48}, {"ts": 1771750560000, "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 352.0, "quote_volume": 72.3008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750620000, "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750680000, "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750740000, "open": 0.2053, "high": 0.2055, "low": 0.2053, "close": 0.2055, "volume": 832.8, "quote_volume": 171.09681, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 164.36297}, {"ts": 1771750800000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 1468.7, "quote_volume": 301.81785, "trades": 3, "taker_buy_volume": 1468.7, "taker_buy_quote": 301.81785}, {"ts": 1771750860000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750920000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 800.0, "quote_volume": 164.48, "trades": 12, "taker_buy_volume": 800.0, "taker_buy_quote": 164.48}, {"ts": 1771750980000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751040000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751100000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751160000, "open": 0.2055, "high": 0.2057, "low": 0.2054, "close": 0.2054, "volume": 3253.5, "quote_volume": 668.49815, "trades": 20, "taker_buy_volume": 855.6, "taker_buy_quote": 175.92759}, {"ts": 1771751220000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 249.6, "quote_volume": 51.2928, "trades": 1, "taker_buy_volume": 249.6, "taker_buy_quote": 51.2928}, {"ts": 1771751280000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 3124.6, "quote_volume": 642.1053, "trades": 13, "taker_buy_volume": 3124.6, "taker_buy_quote": 642.1053}, {"ts": 1771751340000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 48.7, "quote_volume": 10.01272, "trades": 1, "taker_buy_volume": 48.7, "taker_buy_quote": 10.01272}, {"ts": 1771751400000, "open": 0.2057, "high": 0.2058, "low": 0.2056, "close": 0.2056, "volume": 9743.7, "quote_volume": 2003.50088, "trades": 10, "taker_buy_volume": 579.7, "taker_buy_quote": 119.29739}, {"ts": 1771751460000, "open": 0.2059, "high": 0.2061, "low": 0.2059, "close": 0.2061, "volume": 1184.6, "quote_volume": 244.13146, "trades": 12, "taker_buy_volume": 1184.6, "taker_buy_quote": 244.13146}, {"ts": 1771751520000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751580000, "open": 0.2062, "high": 0.2063, "low": 0.2061, "close": 0.2061, "volume": 6346.9, "quote_volume": 1308.73821, "trades": 11, "taker_buy_volume": 4550.8, "taker_buy_quote": 938.55714}, {"ts": 1771751640000, "open": 0.206, "high": 0.206, "low": 0.2058, "close": 0.2058, "volume": 145.9, "quote_volume": 30.0408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751700000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 990.0, "quote_volume": 203.742, "trades": 9, "taker_buy_volume": 990.0, "taker_buy_quote": 203.742}, {"ts": 1771751760000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 2567.4, "quote_volume": 528.37092, "trades": 4, "taker_buy_volume": 2567.4, "taker_buy_quote": 528.37092}, {"ts": 1771751820000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751880000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751940000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 1389.0, "quote_volume": 285.8562, "trades": 9, "taker_buy_volume": 1389.0, "taker_buy_quote": 285.8562}, {"ts": 1771752000000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 48.7, "quote_volume": 10.01759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752060000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752120000, "open": 0.2057, "high": 0.2058, "low": 0.2057, "close": 0.2058, "volume": 4170.3, "quote_volume": 857.92774, "trades": 16, "taker_buy_volume": 4170.3, "taker_buy_quote": 857.92774}, {"ts": 1771752180000, "open": 0.2056, "high": 0.2059, "low": 0.2056, "close": 0.2059, "volume": 2518.9, "quote_volume": 518.31143, "trades": 8, "taker_buy_volume": 2485.3, "taker_buy_quote": 511.40327}, {"ts": 1771752240000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752300000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752360000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752420000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 48.7, "quote_volume": 10.0322, "trades": 1, "taker_buy_volume": 48.7, "taker_buy_quote": 10.0322}, {"ts": 1771752480000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752540000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 40.0, "quote_volume": 8.244, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 8.244}, {"ts": 1771752600000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752660000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752720000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752780000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752840000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 1964.8, "quote_volume": 404.94528, "trades": 2, "taker_buy_volume": 1964.8, "taker_buy_quote": 404.94528}, {"ts": 1771752900000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752960000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753020000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753080000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753140000, "open": 0.206, "high": 0.2061, "low": 0.206, "close": 0.2061, "volume": 2432.3, "quote_volume": 501.05866, "trades": 10, "taker_buy_volume": 2432.3, "taker_buy_quote": 501.05866}, {"ts": 1771753200000, "open": 0.2062, "high": 0.2062, "low": 0.2055, "close": 0.2057, "volume": 8719.9, "quote_volume": 1793.79321, "trades": 21, "taker_buy_volume": 3654.6, "taker_buy_quote": 751.36239}, {"ts": 1771753260000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753320000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753380000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 607.5, "quote_volume": 124.902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753440000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753500000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 32.0, "quote_volume": 6.576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753560000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753620000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753680000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753740000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753800000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 16.7, "quote_volume": 3.43185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753860000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753920000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753980000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754040000, "open": 0.2056, "high": 0.206, "low": 0.2056, "close": 0.2058, "volume": 4320.3, "quote_volume": 889.12177, "trades": 16, "taker_buy_volume": 3950.0, "taker_buy_quote": 812.91403}, {"ts": 1771754100000, "open": 0.2058, "high": 0.2058, "low": 0.2057, "close": 0.2057, "volume": 10940.6, "quote_volume": 2251.05519, "trades": 11, "taker_buy_volume": 5298.4, "taker_buy_quote": 1090.41072}, {"ts": 1771754160000, "open": 0.2058, "high": 0.2058, "low": 0.2057, "close": 0.2057, "volume": 13076.1, "quote_volume": 2689.95377, "trades": 10, "taker_buy_volume": 3730.5, "taker_buy_quote": 767.56385}, {"ts": 1771754220000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754280000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754340000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754400000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 534.8, "quote_volume": 110.06184, "trades": 3, "taker_buy_volume": 534.8, "taker_buy_quote": 110.06184}, {"ts": 1771754460000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 1106.9, "quote_volume": 227.68933, "trades": 2, "taker_buy_volume": 513.9, "taker_buy_quote": 105.70923}, {"ts": 1771754520000, "open": 0.2057, "high": 0.2062, "low": 0.2057, "close": 0.2062, "volume": 8917.6, "quote_volume": 1836.35705, "trades": 25, "taker_buy_volume": 8247.0, "taker_buy_quote": 1698.28051}, {"ts": 1771754580000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 951.8, "quote_volume": 196.16598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754640000, "open": 0.206, "high": 0.206, "low": 0.2059, "close": 0.2059, "volume": 1852.2, "quote_volume": 381.37284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754700000, "open": 0.206, "high": 0.2061, "low": 0.206, "close": 0.2061, "volume": 1370.3, "quote_volume": 282.31883, "trades": 3, "taker_buy_volume": 1370.3, "taker_buy_quote": 282.31883}, {"ts": 1771754760000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754820000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 4238.5, "quote_volume": 873.131, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754880000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754940000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755000000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755060000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755120000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755180000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755240000, "open": 0.2061, "high": 0.2062, "low": 0.2061, "close": 0.2062, "volume": 2799.3, "quote_volume": 577.14783, "trades": 4, "taker_buy_volume": 2799.3, "taker_buy_quote": 577.14783}, {"ts": 1771755300000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755360000, "open": 0.206, "high": 0.206, "low": 0.2057, "close": 0.2057, "volume": 10780.6, "quote_volume": 2218.93679, "trades": 9, "taker_buy_volume": 800.0, "taker_buy_quote": 164.6781}, {"ts": 1771755420000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 48.7, "quote_volume": 10.02246, "trades": 1, "taker_buy_volume": 48.7, "taker_buy_quote": 10.02246}, {"ts": 1771755480000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755540000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755600000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755660000, "open": 0.2056, "high": 0.206, "low": 0.2056, "close": 0.206, "volume": 10548.5, "quote_volume": 2170.88144, "trades": 7, "taker_buy_volume": 10516.6, "taker_buy_quote": 2164.3228}, {"ts": 1771755720000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755780000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755840000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 3678.8, "quote_volume": 757.09704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755900000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755960000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756020000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756080000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756140000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756200000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756260000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756320000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756380000, "open": 0.2059, "high": 0.2061, "low": 0.2059, "close": 0.2061, "volume": 2424.4, "quote_volume": 499.30207, "trades": 6, "taker_buy_volume": 2424.4, "taker_buy_quote": 499.30207}, {"ts": 1771756440000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 48.7, "quote_volume": 10.02246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756500000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756560000, "open": 0.2059, "high": 0.206, "low": 0.2059, "close": 0.206, "volume": 2221.0, "quote_volume": 457.51817, "trades": 6, "taker_buy_volume": 2221.0, "taker_buy_quote": 457.51817}, {"ts": 1771756620000, "open": 0.2061, "high": 0.2062, "low": 0.2061, "close": 0.2061, "volume": 11127.6, "quote_volume": 2294.00579, "trades": 9, "taker_buy_volume": 8544.7, "taker_buy_quote": 1761.6701}, {"ts": 1771756680000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 48.6, "quote_volume": 10.0116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756740000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756800000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756860000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756920000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756980000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 485.2, "quote_volume": 99.99972, "trades": 3, "taker_buy_volume": 485.2, "taker_buy_quote": 99.99972}, {"ts": 1771757040000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757100000, "open": 0.2059, "high": 0.2059, "low": 0.2058, "close": 0.2058, "volume": 2556.9, "quote_volume": 526.21488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757160000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 5769.2, "quote_volume": 1186.72444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757220000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757280000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 858.6, "quote_volume": 176.61402, "trades": 12, "taker_buy_volume": 858.6, "taker_buy_quote": 176.61402}, {"ts": 1771757340000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757400000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757460000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757520000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757580000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757640000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757700000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757760000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757820000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757880000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757940000, "open": 0.2057, "high": 0.2058, "low": 0.2057, "close": 0.2058, "volume": 3401.7, "quote_volume": 699.73456, "trades": 44, "taker_buy_volume": 3401.7, "taker_buy_quote": 699.73456}, {"ts": 1771758000000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758060000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 48.7, "quote_volume": 10.02733, "trades": 1, "taker_buy_volume": 48.7, "taker_buy_quote": 10.02733}, {"ts": 1771758120000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758180000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 48.7, "quote_volume": 10.0322, "trades": 1, "taker_buy_volume": 48.7, "taker_buy_quote": 10.0322}, {"ts": 1771758240000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758300000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 587.1, "quote_volume": 120.88389, "trades": 8, "taker_buy_volume": 441.0, "taker_buy_quote": 90.8019}, {"ts": 1771758360000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758420000, "open": 0.2059, "high": 0.2061, "low": 0.2059, "close": 0.2061, "volume": 889.8, "quote_volume": 183.27669, "trades": 5, "taker_buy_volume": 889.8, "taker_buy_quote": 183.27669}, {"ts": 1771758480000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758540000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758600000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758660000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758720000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 441.0, "quote_volume": 90.8019, "trades": 7, "taker_buy_volume": 441.0, "taker_buy_quote": 90.8019}, {"ts": 1771758780000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758840000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758900000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 441.0, "quote_volume": 90.8019, "trades": 7, "taker_buy_volume": 441.0, "taker_buy_quote": 90.8019}, {"ts": 1771758960000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759020000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759080000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759140000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759200000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 370.0, "quote_volume": 76.183, "trades": 5, "taker_buy_volume": 370.0, "taker_buy_quote": 76.183}, {"ts": 1771759260000, "open": 0.2058, "high": 0.2058, "low": 0.2056, "close": 0.2056, "volume": 114.2, "quote_volume": 23.49413, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759320000, "open": 0.2056, "high": 0.2057, "low": 0.2056, "close": 0.2057, "volume": 860.7, "quote_volume": 177.00411, "trades": 10, "taker_buy_volume": 860.7, "taker_buy_quote": 177.00411}, {"ts": 1771759380000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759440000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759500000, "open": 0.2056, "high": 0.2057, "low": 0.2055, "close": 0.2055, "volume": 923.9, "quote_volume": 189.98445, "trades": 8, "taker_buy_volume": 800.0, "taker_buy_quote": 164.523}, {"ts": 1771759560000, "open": 0.2056, "high": 0.2057, "low": 0.2056, "close": 0.2057, "volume": 862.0, "quote_volume": 177.29205, "trades": 5, "taker_buy_volume": 862.0, "taker_buy_quote": 177.29205}, {"ts": 1771759620000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759680000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759740000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759800000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759860000, "open": 0.2055, "high": 0.2057, "low": 0.2055, "close": 0.2057, "volume": 1168.3, "quote_volume": 240.2452, "trades": 10, "taker_buy_volume": 1119.6, "taker_buy_quote": 230.23735}, {"ts": 1771759920000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 34.0, "quote_volume": 6.9904, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 6.9904}, {"ts": 1771759980000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760040000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760100000, "open": 0.2056, "high": 0.2056, "low": 0.2056, "close": 0.2056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760160000, "open": 0.2057, "high": 0.2057, "low": 0.2057, "close": 0.2057, "volume": 2445.2, "quote_volume": 502.97764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760220000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 848.7, "quote_volume": 174.40785, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 164.4}, {"ts": 1771760280000, "open": 0.2054, "high": 0.2054, "low": 0.2051, "close": 0.2053, "volume": 12891.8, "quote_volume": 2645.60273, "trades": 44, "taker_buy_volume": 6010.3, "taker_buy_quote": 1233.65409}, {"ts": 1771760340000, "open": 0.2053, "high": 0.2053, "low": 0.2053, "close": 0.2053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760400000, "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 48.8, "quote_volume": 10.02352, "trades": 1, "taker_buy_volume": 48.8, "taker_buy_quote": 10.02352}, {"ts": 1771760460000, "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760520000, "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760580000, "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760640000, "open": 0.2053, "high": 0.2053, "low": 0.2053, "close": 0.2053, "volume": 29.2, "quote_volume": 5.99476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760700000, "open": 0.2053, "high": 0.2053, "low": 0.2053, "close": 0.2053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760760000, "open": 0.2053, "high": 0.2053, "low": 0.2053, "close": 0.2053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760820000, "open": 0.2053, "high": 0.2053, "low": 0.2053, "close": 0.2053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760880000, "open": 0.2053, "high": 0.2053, "low": 0.2053, "close": 0.2053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760940000, "open": 0.2053, "high": 0.2053, "low": 0.2053, "close": 0.2053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761000000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 270.8, "quote_volume": 55.6494, "trades": 4, "taker_buy_volume": 270.8, "taker_buy_quote": 55.6494}, {"ts": 1771761060000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761120000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 32.0, "quote_volume": 6.576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761180000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761240000, "open": 0.2053, "high": 0.2054, "low": 0.2052, "close": 0.2053, "volume": 3649.6, "quote_volume": 749.10045, "trades": 9, "taker_buy_volume": 862.2, "taker_buy_quote": 177.08406}, {"ts": 1771761300000, "open": 0.2052, "high": 0.2052, "low": 0.2051, "close": 0.2051, "volume": 3234.8, "quote_volume": 663.49451, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761360000, "open": 0.2052, "high": 0.2052, "low": 0.2051, "close": 0.2052, "volume": 2206.7, "quote_volume": 452.7112, "trades": 5, "taker_buy_volume": 800.0, "taker_buy_quote": 164.16}, {"ts": 1771761420000, "open": 0.2052, "high": 0.2052, "low": 0.2052, "close": 0.2052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761480000, "open": 0.2052, "high": 0.2052, "low": 0.2052, "close": 0.2052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761540000, "open": 0.2052, "high": 0.2052, "low": 0.2052, "close": 0.2052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761600000, "open": 0.2051, "high": 0.2052, "low": 0.2051, "close": 0.2052, "volume": 5314.3, "quote_volume": 1089.96933, "trades": 14, "taker_buy_volume": 5314.3, "taker_buy_quote": 1089.96933}, {"ts": 1771761660000, "open": 0.205, "high": 0.2051, "low": 0.205, "close": 0.2051, "volume": 1170.8, "quote_volume": 240.06467, "trades": 9, "taker_buy_volume": 1122.3, "taker_buy_quote": 230.12217}, {"ts": 1771761720000, "open": 0.205, "high": 0.2051, "low": 0.205, "close": 0.2051, "volume": 2245.7, "quote_volume": 460.57342, "trades": 7, "taker_buy_volume": 2245.7, "taker_buy_quote": 460.57342}, {"ts": 1771761780000, "open": 0.2049, "high": 0.2049, "low": 0.2041, "close": 0.2043, "volume": 18312.7, "quote_volume": 3745.72692, "trades": 44, "taker_buy_volume": 4346.4, "taker_buy_quote": 888.71304}, {"ts": 1771761840000, "open": 0.2041, "high": 0.2042, "low": 0.204, "close": 0.2042, "volume": 17877.9, "quote_volume": 3648.77936, "trades": 23, "taker_buy_volume": 4723.6, "taker_buy_quote": 964.52006}, {"ts": 1771761900000, "open": 0.2042, "high": 0.2042, "low": 0.204, "close": 0.2042, "volume": 13839.6, "quote_volume": 2824.83288, "trades": 15, "taker_buy_volume": 3464.1, "taker_buy_quote": 707.36182}, {"ts": 1771761960000, "open": 0.2041, "high": 0.2042, "low": 0.2037, "close": 0.2039, "volume": 7330.8, "quote_volume": 1494.38023, "trades": 30, "taker_buy_volume": 4515.6, "taker_buy_quote": 920.89471}, {"ts": 1771762020000, "open": 0.2039, "high": 0.2039, "low": 0.2039, "close": 0.2039, "volume": 467.9, "quote_volume": 95.40481, "trades": 4, "taker_buy_volume": 467.9, "taker_buy_quote": 95.40481}, {"ts": 1771762080000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 539.6, "quote_volume": 109.91652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762140000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762200000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 5667.5, "quote_volume": 1155.0365, "trades": 4, "taker_buy_volume": 5667.5, "taker_buy_quote": 1155.0365}, {"ts": 1771762260000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762320000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762380000, "open": 0.2037, "high": 0.204, "low": 0.2037, "close": 0.204, "volume": 2398.1, "quote_volume": 489.17275, "trades": 6, "taker_buy_volume": 2315.1, "taker_buy_quote": 472.26565}, {"ts": 1771762440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762500000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762740000, "open": 0.2039, "high": 0.2039, "low": 0.2037, "close": 0.2037, "volume": 16696.3, "quote_volume": 3404.20968, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762800000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 49.2, "quote_volume": 10.02696, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 10.02696}, {"ts": 1771762860000, "open": 0.2037, "high": 0.2037, "low": 0.2036, "close": 0.2036, "volume": 7064.5, "quote_volume": 1438.37415, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762920000, "open": 0.2035, "high": 0.2035, "low": 0.2034, "close": 0.2035, "volume": 1262.2, "quote_volume": 256.85285, "trades": 6, "taker_buy_volume": 1165.2, "taker_buy_quote": 237.1182}, {"ts": 1771762980000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 1528.9, "quote_volume": 311.13115, "trades": 2, "taker_buy_volume": 1528.9, "taker_buy_quote": 311.13115}, {"ts": 1771763040000, "open": 0.2036, "high": 0.2037, "low": 0.2036, "close": 0.2037, "volume": 2527.0, "quote_volume": 514.74498, "trades": 3, "taker_buy_volume": 2527.0, "taker_buy_quote": 514.74498}, {"ts": 1771763100000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 49.2, "quote_volume": 10.02696, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 10.02696}, {"ts": 1771763160000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763220000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763280000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763340000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763400000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 2644.7, "quote_volume": 538.98986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763460000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763520000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763580000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763640000, "open": 0.2039, "high": 0.204, "low": 0.2039, "close": 0.204, "volume": 3009.7, "quote_volume": 613.96649, "trades": 5, "taker_buy_volume": 3009.7, "taker_buy_quote": 613.96649}, {"ts": 1771763700000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763760000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763820000, "open": 0.2039, "high": 0.2039, "low": 0.2038, "close": 0.2038, "volume": 3511.8, "quote_volume": 715.96791, "trades": 34, "taker_buy_volume": 2383.0, "taker_buy_quote": 485.8937}, {"ts": 1771763880000, "open": 0.2038, "high": 0.2038, "low": 0.2038, "close": 0.2038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763940000, "open": 0.2037, "high": 0.2037, "low": 0.2036, "close": 0.2036, "volume": 4349.2, "quote_volume": 885.50204, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764000000, "open": 0.2036, "high": 0.2036, "low": 0.2035, "close": 0.2035, "volume": 3901.2, "quote_volume": 794.16601, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764060000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764120000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764180000, "open": 0.2038, "high": 0.2039, "low": 0.2038, "close": 0.2039, "volume": 2941.5, "quote_volume": 599.76693, "trades": 6, "taker_buy_volume": 2941.5, "taker_buy_quote": 599.76693}, {"ts": 1771764240000, "open": 0.2038, "high": 0.2038, "low": 0.2036, "close": 0.2036, "volume": 147.5, "quote_volume": 30.04574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764300000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764360000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 2014.8, "quote_volume": 410.0118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764420000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 49.2, "quote_volume": 10.01712, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 10.01712}, {"ts": 1771764480000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764540000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764600000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764660000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764720000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764780000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764840000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 32.3, "quote_volume": 6.57305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764900000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764960000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765020000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765080000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765140000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765200000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765260000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765320000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765380000, "open": 0.2037, "high": 0.2039, "low": 0.2037, "close": 0.2039, "volume": 2630.1, "quote_volume": 535.75755, "trades": 5, "taker_buy_volume": 2630.1, "taker_buy_quote": 535.75755}, {"ts": 1771765440000, "open": 0.2039, "high": 0.2039, "low": 0.2039, "close": 0.2039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765500000, "open": 0.2039, "high": 0.2039, "low": 0.2039, "close": 0.2039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765560000, "open": 0.2037, "high": 0.2037, "low": 0.2036, "close": 0.2037, "volume": 735.3, "quote_volume": 149.7757, "trades": 3, "taker_buy_volume": 637.1, "taker_buy_quote": 129.77727}, {"ts": 1771765620000, "open": 0.2035, "high": 0.2035, "low": 0.2033, "close": 0.2033, "volume": 5260.6, "quote_volume": 1070.36602, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765680000, "open": 0.2033, "high": 0.2033, "low": 0.2033, "close": 0.2033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765740000, "open": 0.2033, "high": 0.2034, "low": 0.2032, "close": 0.2034, "volume": 6127.0, "quote_volume": 1245.95261, "trades": 8, "taker_buy_volume": 4006.1, "taker_buy_quote": 814.84074}, {"ts": 1771765800000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765860000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 2039.9, "quote_volume": 415.11965, "trades": 2, "taker_buy_volume": 2039.9, "taker_buy_quote": 415.11965}, {"ts": 1771765920000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765980000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766040000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 991.2, "quote_volume": 201.80832, "trades": 2, "taker_buy_volume": 991.2, "taker_buy_quote": 201.80832}, {"ts": 1771766100000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 3039.9, "quote_volume": 619.22763, "trades": 3, "taker_buy_volume": 3039.9, "taker_buy_quote": 619.22763}, {"ts": 1771766160000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766220000, "open": 0.2038, "high": 0.2039, "low": 0.2038, "close": 0.2039, "volume": 4803.8, "quote_volume": 979.19726, "trades": 4, "taker_buy_volume": 4803.8, "taker_buy_quote": 979.19726}, {"ts": 1771766280000, "open": 0.2039, "high": 0.2039, "low": 0.2039, "close": 0.2039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766340000, "open": 0.2037, "high": 0.2037, "low": 0.2036, "close": 0.2036, "volume": 98.4, "quote_volume": 20.03916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766400000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766460000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 49.2, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766520000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 49.2, "quote_volume": 10.00728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766580000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766640000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766700000, "open": 0.2035, "high": 0.2036, "low": 0.2035, "close": 0.2036, "volume": 2978.6, "quote_volume": 606.15002, "trades": 2, "taker_buy_volume": 2978.6, "taker_buy_quote": 606.15002}, {"ts": 1771766760000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766820000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766880000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766940000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 49.2, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767000000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767060000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767120000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767180000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 2288.7, "quote_volume": 465.75045, "trades": 1, "taker_buy_volume": 2288.7, "taker_buy_quote": 465.75045}, {"ts": 1771767240000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767300000, "open": 0.2035, "high": 0.2037, "low": 0.2033, "close": 0.2037, "volume": 6666.7, "quote_volume": 1356.77147, "trades": 18, "taker_buy_volume": 3784.6, "taker_buy_quote": 770.55225}, {"ts": 1771767360000, "open": 0.2035, "high": 0.2036, "low": 0.2035, "close": 0.2036, "volume": 419.5, "quote_volume": 85.37317, "trades": 2, "taker_buy_volume": 419.5, "taker_buy_quote": 85.37317}, {"ts": 1771767420000, "open": 0.2036, "high": 0.2036, "low": 0.2036, "close": 0.2036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767480000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 49.2, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767540000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767600000, "open": 0.2034, "high": 0.2034, "low": 0.2034, "close": 0.2034, "volume": 49.2, "quote_volume": 10.00728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767660000, "open": 0.2033, "high": 0.2033, "low": 0.2031, "close": 0.2032, "volume": 2412.6, "quote_volume": 490.26651, "trades": 15, "taker_buy_volume": 2265.0, "taker_buy_quote": 460.27419}, {"ts": 1771767720000, "open": 0.2031, "high": 0.2031, "low": 0.203, "close": 0.2031, "volume": 3449.8, "quote_volume": 700.42279, "trades": 19, "taker_buy_volume": 3400.6, "taker_buy_quote": 690.43519}, {"ts": 1771767780000, "open": 0.2031, "high": 0.2031, "low": 0.2031, "close": 0.2031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767840000, "open": 0.2029, "high": 0.203, "low": 0.2026, "close": 0.203, "volume": 14812.8, "quote_volume": 3003.76932, "trades": 29, "taker_buy_volume": 3521.8, "taker_buy_quote": 714.6233}, {"ts": 1771767900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 87.1, "quote_volume": 17.6813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767960000, "open": 0.2031, "high": 0.2031, "low": 0.2031, "close": 0.2031, "volume": 1179.3, "quote_volume": 239.51583, "trades": 4, "taker_buy_volume": 1179.3, "taker_buy_quote": 239.51583}, {"ts": 1771768020000, "open": 0.203, "high": 0.203, "low": 0.2028, "close": 0.2028, "volume": 1734.2, "quote_volume": 351.71055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768080000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768140000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768200000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768260000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768320000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768380000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768440000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768500000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768560000, "open": 0.2028, "high": 0.2028, "low": 0.2027, "close": 0.2027, "volume": 1184.4, "quote_volume": 240.19138, "trades": 4, "taker_buy_volume": 1135.0, "taker_buy_quote": 230.178}, {"ts": 1771768620000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768680000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768740000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768800000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 2870.6, "quote_volume": 582.15768, "trades": 1, "taker_buy_volume": 2870.6, "taker_buy_quote": 582.15768}, {"ts": 1771768860000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 49.4, "quote_volume": 10.02326, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 10.02326}, {"ts": 1771768920000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768980000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 49.4, "quote_volume": 10.01832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769040000, "open": 0.2027, "high": 0.2028, "low": 0.2027, "close": 0.2028, "volume": 1184.4, "quote_volume": 240.1445, "trades": 5, "taker_buy_volume": 1135.0, "taker_buy_quote": 230.13112}, {"ts": 1771769100000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769160000, "open": 0.2026, "high": 0.2028, "low": 0.2026, "close": 0.2028, "volume": 3639.8, "quote_volume": 738.06156, "trades": 15, "taker_buy_volume": 3590.4, "taker_buy_quote": 728.05312}, {"ts": 1771769220000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 126.2, "quote_volume": 25.60598, "trades": 2, "taker_buy_volume": 126.2, "taker_buy_quote": 25.60598}, {"ts": 1771769280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 370.3, "quote_volume": 75.1709, "trades": 2, "taker_buy_volume": 370.3, "taker_buy_quote": 75.1709}, {"ts": 1771769340000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 49.4, "quote_volume": 10.01832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769400000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769460000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 49.4, "quote_volume": 10.01338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769520000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 849.4, "quote_volume": 172.08844, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 162.08}, {"ts": 1771769580000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769640000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769700000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769760000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769820000, "open": 0.2025, "high": 0.2025, "low": 0.2025, "close": 0.2025, "volume": 1689.8, "quote_volume": 342.1845, "trades": 4, "taker_buy_volume": 1600.0, "taker_buy_quote": 324.0}, {"ts": 1771769880000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 390.7, "quote_volume": 79.15582, "trades": 2, "taker_buy_volume": 390.7, "taker_buy_quote": 79.15582}, {"ts": 1771769940000, "open": 0.2024, "high": 0.2024, "low": 0.2024, "close": 0.2024, "volume": 49.2, "quote_volume": 9.95808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770000000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 49.5, "quote_volume": 10.0287, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 10.0287}, {"ts": 1771770060000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770120000, "open": 0.2027, "high": 0.2028, "low": 0.2027, "close": 0.2028, "volume": 98.9, "quote_volume": 20.05197, "trades": 2, "taker_buy_volume": 98.9, "taker_buy_quote": 20.05197}, {"ts": 1771770180000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770240000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770300000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 24.6, "quote_volume": 4.99134, "trades": 1, "taker_buy_volume": 24.6, "taker_buy_quote": 4.99134}, {"ts": 1771770360000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770420000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 76.0, "quote_volume": 15.4052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770480000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770540000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770600000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770660000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 24.8, "quote_volume": 5.03192, "trades": 1, "taker_buy_volume": 24.8, "taker_buy_quote": 5.03192}, {"ts": 1771770720000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 49.4, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 10.0282}, {"ts": 1771770780000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770840000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770900000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 49.4, "quote_volume": 10.01832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770960000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 2383.0, "quote_volume": 483.2724, "trades": 28, "taker_buy_volume": 2383.0, "taker_buy_quote": 483.2724}, {"ts": 1771771020000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 49.4, "quote_volume": 10.02326, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 10.02326}, {"ts": 1771771080000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 112.5, "quote_volume": 22.82625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771140000, "open": 0.2029, "high": 0.2029, "low": 0.2029, "close": 0.2029, "volume": 377.1, "quote_volume": 76.51359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771200000, "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 49.4, "quote_volume": 10.01832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771260000, "open": 0.2029, "high": 0.2032, "low": 0.2028, "close": 0.2028, "volume": 8750.4, "quote_volume": 1776.3934, "trades": 16, "taker_buy_volume": 8453.5, "taker_buy_quote": 1716.13258}, {"ts": 1771771320000, "open": 0.2027, "high": 0.2027, "low": 0.2025, "close": 0.2025, "volume": 148.3, "quote_volume": 30.04557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771380000, "open": 0.2024, "high": 0.2025, "low": 0.2024, "close": 0.2025, "volume": 2322.9, "quote_volume": 470.36253, "trades": 6, "taker_buy_volume": 2273.4, "taker_buy_quote": 460.34373}, {"ts": 1771771440000, "open": 0.2025, "high": 0.2025, "low": 0.2025, "close": 0.2025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771500000, "open": 0.2025, "high": 0.2026, "low": 0.2025, "close": 0.2026, "volume": 4056.1, "quote_volume": 821.64431, "trades": 18, "taker_buy_volume": 4056.1, "taker_buy_quote": 821.64431}, {"ts": 1771771560000, "open": 0.2023, "high": 0.2024, "low": 0.2021, "close": 0.2023, "volume": 7303.6, "quote_volume": 1476.67002, "trades": 29, "taker_buy_volume": 1236.9, "taker_buy_quote": 250.31221}, {"ts": 1771771620000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771680000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771740000, "open": 0.2022, "high": 0.2022, "low": 0.2022, "close": 0.2022, "volume": 95.9, "quote_volume": 19.39098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771800000, "open": 0.2023, "high": 0.2024, "low": 0.2023, "close": 0.2024, "volume": 99.0, "quote_volume": 20.03265, "trades": 2, "taker_buy_volume": 99.0, "taker_buy_quote": 20.03265}, {"ts": 1771771860000, "open": 0.2025, "high": 0.2025, "low": 0.2025, "close": 0.2025, "volume": 49.5, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 10.02375}, {"ts": 1771771920000, "open": 0.2025, "high": 0.2025, "low": 0.2025, "close": 0.2025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771980000, "open": 0.2026, "high": 0.2027, "low": 0.2026, "close": 0.2027, "volume": 2575.1, "quote_volume": 521.96782, "trades": 3, "taker_buy_volume": 2575.1, "taker_buy_quote": 521.96782}, {"ts": 1771772040000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772100000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772160000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772220000, "open": 0.2025, "high": 0.2025, "low": 0.2024, "close": 0.2024, "volume": 103.4, "quote_volume": 20.93311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772280000, "open": 0.2024, "high": 0.2024, "low": 0.2024, "close": 0.2024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772340000, "open": 0.2024, "high": 0.2024, "low": 0.2024, "close": 0.2024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772400000, "open": 0.2024, "high": 0.2024, "low": 0.2024, "close": 0.2024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772460000, "open": 0.2024, "high": 0.2024, "low": 0.2024, "close": 0.2024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772520000, "open": 0.2024, "high": 0.2024, "low": 0.2024, "close": 0.2024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772580000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 54.1, "quote_volume": 10.96066, "trades": 2, "taker_buy_volume": 54.1, "taker_buy_quote": 10.96066}, {"ts": 1771772640000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772700000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772760000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772820000, "open": 0.2023, "high": 0.2023, "low": 0.2021, "close": 0.2021, "volume": 516.6, "quote_volume": 104.44385, "trades": 6, "taker_buy_volume": 120.7, "taker_buy_quote": 24.41761}, {"ts": 1771772880000, "open": 0.202, "high": 0.2021, "low": 0.2019, "close": 0.2019, "volume": 1237.3, "quote_volume": 250.00124, "trades": 6, "taker_buy_volume": 1138.9, "taker_buy_quote": 230.12936}, {"ts": 1771772940000, "open": 0.2019, "high": 0.2019, "low": 0.2018, "close": 0.2019, "volume": 2246.4, "quote_volume": 453.4167, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773000000, "open": 0.202, "high": 0.2021, "low": 0.202, "close": 0.2021, "volume": 5170.3, "quote_volume": 1044.40539, "trades": 32, "taker_buy_volume": 5170.3, "taker_buy_quote": 1044.40539}, {"ts": 1771773060000, "open": 0.2019, "high": 0.2019, "low": 0.2019, "close": 0.2019, "volume": 51.4, "quote_volume": 10.37766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773120000, "open": 0.2019, "high": 0.2019, "low": 0.2019, "close": 0.2019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773180000, "open": 0.2019, "high": 0.2019, "low": 0.2019, "close": 0.2019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773240000, "open": 0.2021, "high": 0.2021, "low": 0.2021, "close": 0.2021, "volume": 49.6, "quote_volume": 10.02416, "trades": 2, "taker_buy_volume": 49.6, "taker_buy_quote": 10.02416}, {"ts": 1771773300000, "open": 0.2021, "high": 0.2021, "low": 0.2021, "close": 0.2021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 49.6, "quote_volume": 10.0192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773420000, "open": 0.2019, "high": 0.2019, "low": 0.2018, "close": 0.2018, "volume": 2554.2, "quote_volume": 515.68802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773480000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773540000, "open": 0.2018, "high": 0.2018, "low": 0.2017, "close": 0.2018, "volume": 17590.2, "quote_volume": 3549.69741, "trades": 13, "taker_buy_volume": 17540.7, "taker_buy_quote": 3539.71326}, {"ts": 1771773600000, "open": 0.2018, "high": 0.2021, "low": 0.2016, "close": 0.2016, "volume": 26598.2, "quote_volume": 5368.24704, "trades": 29, "taker_buy_volume": 15603.0, "taker_buy_quote": 3149.54693}, {"ts": 1771773660000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773720000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773780000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773840000, "open": 0.2019, "high": 0.2019, "low": 0.2019, "close": 0.2019, "volume": 1670.2, "quote_volume": 337.21338, "trades": 1, "taker_buy_volume": 1670.2, "taker_buy_quote": 337.21338}, {"ts": 1771773900000, "open": 0.2019, "high": 0.2021, "low": 0.2019, "close": 0.2021, "volume": 32834.7, "quote_volume": 6629.5003, "trades": 10, "taker_buy_volume": 32834.7, "taker_buy_quote": 6629.5003}, {"ts": 1771773960000, "open": 0.2022, "high": 0.2022, "low": 0.2022, "close": 0.2022, "volume": 518.8, "quote_volume": 104.90136, "trades": 3, "taker_buy_volume": 518.8, "taker_buy_quote": 104.90136}, {"ts": 1771774020000, "open": 0.2022, "high": 0.2022, "low": 0.2022, "close": 0.2022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774080000, "open": 0.2022, "high": 0.2022, "low": 0.2022, "close": 0.2022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774140000, "open": 0.2022, "high": 0.2022, "low": 0.2022, "close": 0.2022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774200000, "open": 0.2022, "high": 0.2022, "low": 0.2022, "close": 0.2022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774260000, "open": 0.2022, "high": 0.2022, "low": 0.2022, "close": 0.2022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774320000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 49.5, "quote_volume": 10.01385, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 10.01385}, {"ts": 1771774380000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774440000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774500000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774560000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774620000, "open": 0.2024, "high": 0.2026, "low": 0.2024, "close": 0.2026, "volume": 849.5, "quote_volume": 172.09385, "trades": 4, "taker_buy_volume": 849.5, "taker_buy_quote": 172.09385}, {"ts": 1771774680000, "open": 0.2023, "high": 0.2025, "low": 0.2022, "close": 0.2025, "volume": 2014.9, "quote_volume": 407.61296, "trades": 17, "taker_buy_volume": 1045.1, "taker_buy_quote": 211.51445}, {"ts": 1771774740000, "open": 0.2025, "high": 0.2025, "low": 0.2025, "close": 0.2025, "volume": 49.5, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 10.02375}, {"ts": 1771774800000, "open": 0.2025, "high": 0.2025, "low": 0.2025, "close": 0.2025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774860000, "open": 0.2025, "high": 0.2025, "low": 0.2025, "close": 0.2025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774920000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 49.5, "quote_volume": 10.01385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774980000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775040000, "open": 0.2024, "high": 0.2025, "low": 0.2024, "close": 0.2025, "volume": 130.5, "quote_volume": 26.41815, "trades": 3, "taker_buy_volume": 130.5, "taker_buy_quote": 26.41815}, {"ts": 1771775100000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 49.5, "quote_volume": 10.0287, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 10.0287}, {"ts": 1771775160000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775220000, "open": 0.2025, "high": 0.2025, "low": 0.2024, "close": 0.2024, "volume": 128.6, "quote_volume": 26.03359, "trades": 3, "taker_buy_volume": 29.6, "taker_buy_quote": 5.99104}, {"ts": 1771775280000, "open": 0.2024, "high": 0.2024, "low": 0.2024, "close": 0.2024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775340000, "open": 0.2024, "high": 0.2024, "low": 0.2024, "close": 0.2024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775400000, "open": 0.2024, "high": 0.2024, "low": 0.2024, "close": 0.2024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775460000, "open": 0.2024, "high": 0.2024, "low": 0.2024, "close": 0.2024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775520000, "open": 0.2024, "high": 0.2024, "low": 0.2024, "close": 0.2024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775580000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 476.9, "quote_volume": 96.61994, "trades": 3, "taker_buy_volume": 476.9, "taker_buy_quote": 96.61994}, {"ts": 1771775640000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775700000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775760000, "open": 0.2026, "high": 0.2026, "low": 0.2026, "close": 0.2026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775820000, "open": 0.2024, "high": 0.2024, "low": 0.2024, "close": 0.2024, "volume": 402.6, "quote_volume": 81.48624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775880000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 49.5, "quote_volume": 10.01385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775940000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776000000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776060000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776120000, "open": 0.2023, "high": 0.2023, "low": 0.2023, "close": 0.2023, "volume": 206.6, "quote_volume": 41.79518, "trades": 1, "taker_buy_volume": 206.6, "taker_buy_quote": 41.79518}, {"ts": 1771776180000, "open": 0.2022, "high": 0.2022, "low": 0.2017, "close": 0.2019, "volume": 7914.1, "quote_volume": 1598.10291, "trades": 25, "taker_buy_volume": 3422.5, "taker_buy_quote": 690.79477}, {"ts": 1771776240000, "open": 0.2019, "high": 0.2019, "low": 0.2019, "close": 0.2019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776300000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 4873.5, "quote_volume": 983.4723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776360000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776420000, "open": 0.2017, "high": 0.2017, "low": 0.2014, "close": 0.2016, "volume": 16496.8, "quote_volume": 3325.61167, "trades": 78, "taker_buy_volume": 8652.3, "taker_buy_quote": 1744.05982}, {"ts": 1771776480000, "open": 0.2016, "high": 0.2016, "low": 0.2013, "close": 0.2015, "volume": 13464.1, "quote_volume": 2711.5627, "trades": 68, "taker_buy_volume": 5562.4, "taker_buy_quote": 1120.43967}, {"ts": 1771776540000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776600000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776660000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 32.7, "quote_volume": 6.58578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776720000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776780000, "open": 0.2015, "high": 0.2015, "low": 0.2014, "close": 0.2014, "volume": 3732.9, "quote_volume": 751.87952, "trades": 7, "taker_buy_volume": 1534.6, "taker_buy_quote": 309.1419}, {"ts": 1771776840000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776900000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776960000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777020000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777080000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777140000, "open": 0.2014, "high": 0.2015, "low": 0.2014, "close": 0.2015, "volume": 1255.0, "quote_volume": 252.84263, "trades": 5, "taker_buy_volume": 1255.0, "taker_buy_quote": 252.84263}, {"ts": 1771777200000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 2067.0, "quote_volume": 416.7072, "trades": 2, "taker_buy_volume": 2067.0, "taker_buy_quote": 416.7072}, {"ts": 1771777260000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777320000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777380000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777440000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 49.7, "quote_volume": 10.01455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777500000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 1684.9, "quote_volume": 339.33886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777560000, "open": 0.2016, "high": 0.2017, "low": 0.2016, "close": 0.2016, "volume": 3500.8, "quote_volume": 705.93474, "trades": 6, "taker_buy_volume": 131.0, "taker_buy_quote": 26.41457}, {"ts": 1771777620000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777680000, "open": 0.2017, "high": 0.2017, "low": 0.2017, "close": 0.2017, "volume": 420.0, "quote_volume": 84.714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777740000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 1733.8, "quote_volume": 349.3607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777800000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777860000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777920000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 49.7, "quote_volume": 10.00958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777980000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778040000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778100000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778160000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778220000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778280000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 800.0, "quote_volume": 161.12, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 161.12}, {"ts": 1771778340000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778400000, "open": 0.2014, "high": 0.2015, "low": 0.2014, "close": 0.2015, "volume": 5437.1, "quote_volume": 1095.03691, "trades": 34, "taker_buy_volume": 5437.1, "taker_buy_quote": 1095.03691}, {"ts": 1771778460000, "open": 0.2016, "high": 0.2018, "low": 0.2016, "close": 0.2018, "volume": 5375.4, "quote_volume": 1084.69513, "trades": 7, "taker_buy_volume": 5054.8, "taker_buy_quote": 1020.03011}, {"ts": 1771778520000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778580000, "open": 0.2016, "high": 0.2016, "low": 0.2015, "close": 0.2015, "volume": 1684.9, "quote_volume": 339.54438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778640000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778700000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778760000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778820000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778880000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 725.1, "quote_volume": 146.10765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778940000, "open": 0.2015, "high": 0.2015, "low": 0.2014, "close": 0.2014, "volume": 1684.9, "quote_volume": 339.34383, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779000000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779060000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779120000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779180000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 501.9, "quote_volume": 101.18304, "trades": 12, "taker_buy_volume": 501.9, "taker_buy_quote": 101.18304}, {"ts": 1771779240000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779300000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779360000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779420000, "open": 0.2016, "high": 0.2017, "low": 0.2016, "close": 0.2017, "volume": 4282.5, "quote_volume": 863.53457, "trades": 9, "taker_buy_volume": 4282.5, "taker_buy_quote": 863.53457}, {"ts": 1771779480000, "open": 0.2018, "high": 0.202, "low": 0.2018, "close": 0.202, "volume": 222.2, "quote_volume": 44.8695, "trades": 4, "taker_buy_volume": 222.2, "taker_buy_quote": 44.8695}, {"ts": 1771779540000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 7570.8, "quote_volume": 1527.78744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779600000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779660000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779720000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779780000, "open": 0.2017, "high": 0.2017, "low": 0.2017, "close": 0.2017, "volume": 50.0, "quote_volume": 10.085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779840000, "open": 0.2017, "high": 0.2017, "low": 0.2017, "close": 0.2017, "volume": 187.4, "quote_volume": 37.79858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779900000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 110.0, "quote_volume": 22.198, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 22.198}, {"ts": 1771779960000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780020000, "open": 0.2017, "high": 0.2017, "low": 0.2017, "close": 0.2017, "volume": 90.1, "quote_volume": 18.17317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780080000, "open": 0.2017, "high": 0.2017, "low": 0.2017, "close": 0.2017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780140000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 49.7, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780200000, "open": 0.2016, "high": 0.2016, "low": 0.2016, "close": 0.2016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780260000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 4919.3, "quote_volume": 992.71474, "trades": 4, "taker_buy_volume": 4919.3, "taker_buy_quote": 992.71474}, {"ts": 1771780320000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780380000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780440000, "open": 0.2018, "high": 0.2018, "low": 0.2018, "close": 0.2018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780500000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 49.7, "quote_volume": 10.01455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780560000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780620000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 392.1, "quote_volume": 79.00815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780680000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780740000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780800000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780860000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780920000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780980000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781040000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 35.2, "quote_volume": 7.08928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781100000, "open": 0.2014, "high": 0.2016, "low": 0.2013, "close": 0.2015, "volume": 1195.5, "quote_volume": 240.85313, "trades": 11, "taker_buy_volume": 1142.5, "taker_buy_quote": 230.18013}, {"ts": 1771781160000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 29.8, "quote_volume": 6.0047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781220000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781280000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781340000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 562.4, "quote_volume": 113.26736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781400000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781460000, "open": 0.2014, "high": 0.2014, "low": 0.2014, "close": 0.2014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781520000, "open": 0.2013, "high": 0.2013, "low": 0.201, "close": 0.2011, "volume": 10364.7, "quote_volume": 2084.54052, "trades": 31, "taker_buy_volume": 2339.2, "taker_buy_quote": 470.64206}, {"ts": 1771781580000, "open": 0.2012, "high": 0.2012, "low": 0.2007, "close": 0.2008, "volume": 16834.0, "quote_volume": 3381.36049, "trades": 32, "taker_buy_volume": 1097.1, "taker_buy_quote": 220.65736}, {"ts": 1771781640000, "open": 0.2007, "high": 0.2008, "low": 0.2004, "close": 0.2004, "volume": 5158.7, "quote_volume": 1034.97925, "trades": 19, "taker_buy_volume": 3148.7, "taker_buy_quote": 631.98195}, {"ts": 1771781700000, "open": 0.2006, "high": 0.2007, "low": 0.2004, "close": 0.2006, "volume": 10466.7, "quote_volume": 2099.6284, "trades": 27, "taker_buy_volume": 9579.2, "taker_buy_quote": 1921.71138}, {"ts": 1771781760000, "open": 0.2004, "high": 0.2005, "low": 0.2004, "close": 0.2005, "volume": 3147.5, "quote_volume": 631.06875, "trades": 16, "taker_buy_volume": 3097.5, "taker_buy_quote": 621.04875}, {"ts": 1771781820000, "open": 0.2005, "high": 0.2005, "low": 0.2004, "close": 0.2004, "volume": 470.3, "quote_volume": 94.25312, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 10.025}, {"ts": 1771781880000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781940000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 50.0, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782000000, "open": 0.2004, "high": 0.2005, "low": 0.2004, "close": 0.2005, "volume": 1226.7, "quote_volume": 245.90632, "trades": 5, "taker_buy_volume": 1226.7, "taker_buy_quote": 245.90632}, {"ts": 1771782060000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 501.3, "quote_volume": 100.46052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782120000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782180000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782240000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 50.0, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782300000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782360000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782420000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782480000, "open": 0.2006, "high": 0.2006, "low": 0.2006, "close": 0.2006, "volume": 50.0, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 10.03}, {"ts": 1771782540000, "open": 0.2006, "high": 0.2006, "low": 0.2006, "close": 0.2006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782600000, "open": 0.2006, "high": 0.2006, "low": 0.2006, "close": 0.2006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782660000, "open": 0.2006, "high": 0.2006, "low": 0.2006, "close": 0.2006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782720000, "open": 0.2006, "high": 0.2006, "low": 0.2006, "close": 0.2006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782780000, "open": 0.2006, "high": 0.2006, "low": 0.2006, "close": 0.2006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782840000, "open": 0.2006, "high": 0.2006, "low": 0.2005, "close": 0.2005, "volume": 7500.0, "quote_volume": 1504.31216, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782900000, "open": 0.2005, "high": 0.2005, "low": 0.2005, "close": 0.2005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782960000, "open": 0.2005, "high": 0.2005, "low": 0.2005, "close": 0.2005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783020000, "open": 0.2005, "high": 0.2005, "low": 0.2005, "close": 0.2005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783080000, "open": 0.2005, "high": 0.2005, "low": 0.2005, "close": 0.2005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783140000, "open": 0.2005, "high": 0.2005, "low": 0.1967, "close": 0.1976, "volume": 314694.3, "quote_volume": 62426.40095, "trades": 440, "taker_buy_volume": 70677.5, "taker_buy_quote": 13999.85273}, {"ts": 1771783200000, "open": 0.1974, "high": 0.1977, "low": 0.1972, "close": 0.1974, "volume": 19048.5, "quote_volume": 3761.89991, "trades": 24, "taker_buy_volume": 3275.9, "taker_buy_quote": 647.34931}, {"ts": 1771783260000, "open": 0.1974, "high": 0.1982, "low": 0.1971, "close": 0.1973, "volume": 139523.1, "quote_volume": 27567.03875, "trades": 248, "taker_buy_volume": 78754.0, "taker_buy_quote": 15569.16501}, {"ts": 1771783320000, "open": 0.1972, "high": 0.1977, "low": 0.1972, "close": 0.1977, "volume": 5158.0, "quote_volume": 1018.44755, "trades": 14, "taker_buy_volume": 3473.1, "taker_buy_quote": 686.18527}, {"ts": 1771783380000, "open": 0.1975, "high": 0.1977, "low": 0.1974, "close": 0.1977, "volume": 9658.6, "quote_volume": 1907.47087, "trades": 42, "taker_buy_volume": 7713.5, "taker_buy_quote": 1523.47704}, {"ts": 1771783440000, "open": 0.1977, "high": 0.1977, "low": 0.1977, "close": 0.1977, "volume": 543.2, "quote_volume": 107.39064, "trades": 8, "taker_buy_volume": 543.2, "taker_buy_quote": 107.39064}, {"ts": 1771783500000, "open": 0.1978, "high": 0.1978, "low": 0.1974, "close": 0.1975, "volume": 5243.8, "quote_volume": 1036.1259, "trades": 34, "taker_buy_volume": 1772.8, "taker_buy_quote": 350.29738}, {"ts": 1771783560000, "open": 0.1975, "high": 0.198, "low": 0.1975, "close": 0.198, "volume": 4085.1, "quote_volume": 807.3697, "trades": 39, "taker_buy_volume": 4034.5, "taker_buy_quote": 797.3509}, {"ts": 1771783620000, "open": 0.1979, "high": 0.1979, "low": 0.1978, "close": 0.1979, "volume": 6613.5, "quote_volume": 1308.70659, "trades": 12, "taker_buy_volume": 5142.0, "taker_buy_quote": 1017.6018}, {"ts": 1771783680000, "open": 0.198, "high": 0.1982, "low": 0.198, "close": 0.1982, "volume": 855.9, "quote_volume": 169.6242, "trades": 4, "taker_buy_volume": 855.9, "taker_buy_quote": 169.6242}, {"ts": 1771783740000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783800000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 158.7, "quote_volume": 31.47021, "trades": 2, "taker_buy_volume": 158.7, "taker_buy_quote": 31.47021}, {"ts": 1771783860000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783920000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 498.3, "quote_volume": 98.71323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783980000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784040000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784100000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784160000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 2167.7, "quote_volume": 429.63814, "trades": 2, "taker_buy_volume": 2167.7, "taker_buy_quote": 429.63814}, {"ts": 1771784220000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784280000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784340000, "open": 0.1981, "high": 0.1981, "low": 0.198, "close": 0.198, "volume": 2055.2, "quote_volume": 407.00308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.6, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785060000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 50.6, "quote_volume": 10.02386, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 10.02386}, {"ts": 1771785120000, "open": 0.1982, "high": 0.1983, "low": 0.1982, "close": 0.1983, "volume": 142.5, "quote_volume": 28.25269, "trades": 3, "taker_buy_volume": 142.5, "taker_buy_quote": 28.25269}, {"ts": 1771785180000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 1031.7, "quote_volume": 204.48294, "trades": 2, "taker_buy_volume": 533.4, "taker_buy_quote": 105.71988}, {"ts": 1771785240000, "open": 0.1984, "high": 0.1985, "low": 0.1984, "close": 0.1985, "volume": 133.8, "quote_volume": 26.54894, "trades": 5, "taker_buy_volume": 133.8, "taker_buy_quote": 26.54894}, {"ts": 1771785300000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785360000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 768.0, "quote_volume": 152.3712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785420000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785480000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 5056.6, "quote_volume": 1002.72378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785540000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785600000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785660000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785720000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785780000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785840000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785900000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785960000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786020000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786080000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786140000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786200000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786260000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786320000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786380000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786440000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786500000, "open": 0.1984, "high": 0.1985, "low": 0.1984, "close": 0.1985, "volume": 480.1, "quote_volume": 95.28585, "trades": 3, "taker_buy_volume": 340.1, "taker_buy_quote": 67.50985}, {"ts": 1771786560000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786620000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786680000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 8851.4, "quote_volume": 1757.0029, "trades": 26, "taker_buy_volume": 8851.4, "taker_buy_quote": 1757.0029}, {"ts": 1771786740000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786800000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 1050.4, "quote_volume": 208.60944, "trades": 2, "taker_buy_volume": 50.4, "taker_buy_quote": 10.00944}, {"ts": 1771786860000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786920000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786980000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 92.5, "quote_volume": 18.3705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787040000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 2506.5, "quote_volume": 498.04155, "trades": 2, "taker_buy_volume": 2506.5, "taker_buy_quote": 498.04155}, {"ts": 1771787100000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787160000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787220000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 199.6, "quote_volume": 39.66052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787280000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787340000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787400000, "open": 0.1985, "high": 0.1985, "low": 0.1984, "close": 0.1984, "volume": 2534.5, "quote_volume": 502.84984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787460000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 50.5, "quote_volume": 10.01415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787520000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787580000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 446.6, "quote_volume": 88.56078, "trades": 4, "taker_buy_volume": 446.6, "taker_buy_quote": 88.56078}, {"ts": 1771787640000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787700000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787760000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787820000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787880000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787940000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788000000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788060000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788120000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 147.8, "quote_volume": 29.29396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788180000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788240000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788300000, "open": 0.1981, "high": 0.1982, "low": 0.1981, "close": 0.1982, "volume": 1212.0, "quote_volume": 240.16117, "trades": 8, "taker_buy_volume": 1161.5, "taker_buy_quote": 230.15712}, {"ts": 1771788360000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788420000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788480000, "open": 0.198, "high": 0.198, "low": 0.1979, "close": 0.1979, "volume": 5000.0, "quote_volume": 989.50505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788540000, "open": 0.1978, "high": 0.198, "low": 0.1976, "close": 0.1979, "volume": 7074.1, "quote_volume": 1399.2623, "trades": 34, "taker_buy_volume": 2848.0, "taker_buy_quote": 563.66386}, {"ts": 1771788600000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788660000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 1600.0, "quote_volume": 316.64, "trades": 2, "taker_buy_volume": 1600.0, "taker_buy_quote": 316.64}, {"ts": 1771788720000, "open": 0.198, "high": 0.1981, "low": 0.198, "close": 0.1981, "volume": 1246.2, "quote_volume": 246.79222, "trades": 4, "taker_buy_volume": 1246.2, "taker_buy_quote": 246.79222}, {"ts": 1771788780000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 50.6, "quote_volume": 10.02892, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 10.02892}, {"ts": 1771788840000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788900000, "open": 0.1982, "high": 0.1984, "low": 0.1982, "close": 0.1984, "volume": 1187.2, "quote_volume": 235.53017, "trades": 5, "taker_buy_volume": 1187.2, "taker_buy_quote": 235.53017}, {"ts": 1771788960000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789020000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789080000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 370.3, "quote_volume": 73.46752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789140000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789200000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789260000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789320000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789380000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 1369.8, "quote_volume": 271.49436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789440000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 3202.6, "quote_volume": 635.39584, "trades": 3, "taker_buy_volume": 3202.6, "taker_buy_quote": 635.39584}, {"ts": 1771789500000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789560000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789620000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 50.5, "quote_volume": 10.02425, "trades": 1, "taker_buy_volume": 50.5, "taker_buy_quote": 10.02425}, {"ts": 1771789680000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789740000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789800000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789860000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789920000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 131.9, "quote_volume": 26.16896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789980000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790040000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790100000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790160000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790220000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 800.0, "quote_volume": 158.8, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 158.8}, {"ts": 1771790280000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790340000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 3054.8, "quote_volume": 605.76684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790400000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 50.5, "quote_volume": 10.0091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790460000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790520000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 881.5, "quote_volume": 174.7133, "trades": 13, "taker_buy_volume": 881.5, "taker_buy_quote": 174.7133}, {"ts": 1771790580000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 50.5, "quote_volume": 10.00405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.6, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790700000, "open": 0.198, "high": 0.1983, "low": 0.198, "close": 0.1983, "volume": 5027.9, "quote_volume": 996.63651, "trades": 17, "taker_buy_volume": 5027.9, "taker_buy_quote": 996.63651}, {"ts": 1771790760000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790820000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790880000, "open": 0.198, "high": 0.198, "low": 0.1979, "close": 0.1979, "volume": 101.2, "quote_volume": 20.03254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790940000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 1683.5, "quote_volume": 333.16465, "trades": 15, "taker_buy_volume": 1683.5, "taker_buy_quote": 333.16465}, {"ts": 1771791000000, "open": 0.1978, "high": 0.1979, "low": 0.1978, "close": 0.1979, "volume": 2014.4, "quote_volume": 398.6447, "trades": 21, "taker_buy_volume": 1963.8, "taker_buy_quote": 388.63602}, {"ts": 1771791060000, "open": 0.1977, "high": 0.1978, "low": 0.1977, "close": 0.1978, "volume": 2057.5, "quote_volume": 406.96844, "trades": 5, "taker_buy_volume": 2006.9, "taker_buy_quote": 396.96482}, {"ts": 1771791120000, "open": 0.1977, "high": 0.1978, "low": 0.1977, "close": 0.1978, "volume": 1206.1, "quote_volume": 238.55646, "trades": 4, "taker_buy_volume": 1206.1, "taker_buy_quote": 238.55646}, {"ts": 1771791180000, "open": 0.1976, "high": 0.1977, "low": 0.1976, "close": 0.1977, "volume": 1734.1, "quote_volume": 342.82651, "trades": 4, "taker_buy_volume": 1683.5, "taker_buy_quote": 332.82795}, {"ts": 1771791240000, "open": 0.1977, "high": 0.1977, "low": 0.1977, "close": 0.1977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791300000, "open": 0.1977, "high": 0.1977, "low": 0.1977, "close": 0.1977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791360000, "open": 0.1977, "high": 0.1979, "low": 0.1977, "close": 0.1979, "volume": 3367.5, "quote_volume": 666.18635, "trades": 17, "taker_buy_volume": 3367.5, "taker_buy_quote": 666.18635}, {"ts": 1771791420000, "open": 0.1979, "high": 0.198, "low": 0.1979, "close": 0.198, "volume": 1391.3, "quote_volume": 275.34333, "trades": 2, "taker_buy_volume": 1391.3, "taker_buy_quote": 275.34333}, {"ts": 1771791480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791540000, "open": 0.198, "high": 0.1981, "low": 0.198, "close": 0.1981, "volume": 3560.5, "quote_volume": 705.13153, "trades": 7, "taker_buy_volume": 3488.0, "taker_buy_quote": 690.77653}, {"ts": 1771791600000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791660000, "open": 0.198, "high": 0.1981, "low": 0.198, "close": 0.1981, "volume": 1162.7, "quote_volume": 230.24527, "trades": 13, "taker_buy_volume": 1162.7, "taker_buy_quote": 230.24527}, {"ts": 1771791720000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791780000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 50.6, "quote_volume": 10.01374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791840000, "open": 0.1981, "high": 0.1982, "low": 0.1981, "close": 0.1982, "volume": 3509.0, "quote_volume": 695.3898, "trades": 21, "taker_buy_volume": 3509.0, "taker_buy_quote": 695.3898}, {"ts": 1771791900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 122.2, "quote_volume": 24.1956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 54.6, "quote_volume": 10.8108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792920000, "open": 0.1981, "high": 0.1986, "low": 0.1981, "close": 0.1986, "volume": 78389.1, "quote_volume": 15546.89299, "trades": 67, "taker_buy_volume": 77039.6, "taker_buy_quote": 15278.9251}, {"ts": 1771792980000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 1820.0, "quote_volume": 361.452, "trades": 2, "taker_buy_volume": 1820.0, "taker_buy_quote": 361.452}, {"ts": 1771793040000, "open": 0.1986, "high": 0.1987, "low": 0.1986, "close": 0.1986, "volume": 13963.6, "quote_volume": 2773.28687, "trades": 20, "taker_buy_volume": 11413.8, "taker_buy_quote": 2266.89659}, {"ts": 1771793100000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 5132.9, "quote_volume": 1019.39394, "trades": 2, "taker_buy_volume": 5132.9, "taker_buy_quote": 1019.39394}, {"ts": 1771793160000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793220000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 5298.6, "quote_volume": 1052.83182, "trades": 1, "taker_buy_volume": 5298.6, "taker_buy_quote": 1052.83182}, {"ts": 1771793280000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 50.0, "quote_volume": 9.94, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 9.94}, {"ts": 1771793340000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793400000, "open": 0.1987, "high": 0.1987, "low": 0.1986, "close": 0.1986, "volume": 144.7, "quote_volume": 28.74685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793460000, "open": 0.1985, "high": 0.1985, "low": 0.1984, "close": 0.1984, "volume": 53.0, "quote_volume": 10.52024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793520000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793580000, "open": 0.1984, "high": 0.1984, "low": 0.1979, "close": 0.1979, "volume": 3836.3, "quote_volume": 760.34388, "trades": 16, "taker_buy_volume": 1162.1, "taker_buy_quote": 230.0958}, {"ts": 1771793640000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793700000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793760000, "open": 0.1979, "high": 0.198, "low": 0.1979, "close": 0.198, "volume": 3893.7, "quote_volume": 770.62284, "trades": 5, "taker_buy_volume": 3893.7, "taker_buy_quote": 770.62284}, {"ts": 1771793820000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 50.6, "quote_volume": 10.02386, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 10.02386}, {"ts": 1771793880000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.5, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794000000, "open": 0.1981, "high": 0.1982, "low": 0.1981, "close": 0.1982, "volume": 101.2, "quote_volume": 20.05278, "trades": 2, "taker_buy_volume": 101.2, "taker_buy_quote": 20.05278}, {"ts": 1771794060000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 2535.2, "quote_volume": 502.22312, "trades": 31, "taker_buy_volume": 2383.0, "taker_buy_quote": 472.0723}, {"ts": 1771794120000, "open": 0.1983, "high": 0.1985, "low": 0.1983, "close": 0.1985, "volume": 944.0, "quote_volume": 187.36885, "trades": 4, "taker_buy_volume": 944.0, "taker_buy_quote": 187.36885}, {"ts": 1771794180000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794240000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794300000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 2875.9, "quote_volume": 570.57856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794360000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794420000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794480000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794540000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 75.6, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 75.6, "taker_buy_quote": 14.99904}, {"ts": 1771794600000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794660000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794720000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794780000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794840000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 50.5, "quote_volume": 10.0091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794900000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794960000, "open": 0.1982, "high": 0.1984, "low": 0.1982, "close": 0.1984, "volume": 3183.0, "quote_volume": 631.0205, "trades": 32, "taker_buy_volume": 3183.0, "taker_buy_quote": 631.0205}, {"ts": 1771795020000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795080000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795140000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795200000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 878.6, "quote_volume": 174.22638, "trades": 9, "taker_buy_volume": 878.6, "taker_buy_quote": 174.22638}, {"ts": 1771795260000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795320000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795380000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795440000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795500000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795560000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 98.2, "quote_volume": 19.46324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795620000, "open": 0.1981, "high": 0.1981, "low": 0.198, "close": 0.198, "volume": 3073.8, "quote_volume": 608.61745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795740000, "open": 0.1979, "high": 0.1979, "low": 0.1978, "close": 0.1979, "volume": 5887.0, "quote_volume": 1164.5422, "trades": 23, "taker_buy_volume": 4202.1, "taker_buy_quote": 831.26392}, {"ts": 1771795800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.6, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 10.0188}, {"ts": 1771795860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795920000, "open": 0.1981, "high": 0.1983, "low": 0.1981, "close": 0.1983, "volume": 2088.3, "quote_volume": 414.08118, "trades": 7, "taker_buy_volume": 2088.3, "taker_buy_quote": 414.08118}, {"ts": 1771795980000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796040000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796100000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 1305.1, "quote_volume": 258.93184, "trades": 5, "taker_buy_volume": 1305.1, "taker_buy_quote": 258.93184}, {"ts": 1771796160000, "open": 0.1985, "high": 0.1986, "low": 0.1985, "close": 0.1986, "volume": 5721.8, "quote_volume": 1136.02405, "trades": 18, "taker_buy_volume": 5721.8, "taker_buy_quote": 1136.02405}, {"ts": 1771796220000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796280000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796340000, "open": 0.1986, "high": 0.1988, "low": 0.1986, "close": 0.1988, "volume": 2512.7, "quote_volume": 499.49297, "trades": 5, "taker_buy_volume": 2379.0, "taker_buy_quote": 472.94015}, {"ts": 1771796400000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796460000, "open": 0.1989, "high": 0.1989, "low": 0.1989, "close": 0.1989, "volume": 335.4, "quote_volume": 66.71106, "trades": 2, "taker_buy_volume": 335.4, "taker_buy_quote": 66.71106}, {"ts": 1771796520000, "open": 0.1989, "high": 0.1989, "low": 0.1989, "close": 0.1989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796580000, "open": 0.1989, "high": 0.1989, "low": 0.1989, "close": 0.1989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 166.0, "quote_volume": 33.034, "trades": 3, "taker_buy_volume": 90.6, "taker_buy_quote": 18.0294}, {"ts": 1771796700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 27.0, "quote_volume": 5.373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796760000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 54.6, "quote_volume": 10.87086, "trades": 2, "taker_buy_volume": 54.6, "taker_buy_quote": 10.87086}, {"ts": 1771796820000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796880000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796940000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 39.0, "quote_volume": 7.7649, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 7.7649}, {"ts": 1771797000000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797060000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797120000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 2863.3, "quote_volume": 570.08303, "trades": 11, "taker_buy_volume": 2863.3, "taker_buy_quote": 570.08303}, {"ts": 1771797180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4822.7, "quote_volume": 959.7173, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797240000, "open": 0.1989, "high": 0.1989, "low": 0.1987, "close": 0.1987, "volume": 5017.2, "quote_volume": 997.31886, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797300000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 49.9, "quote_volume": 9.92012, "trades": 1, "taker_buy_volume": 49.9, "taker_buy_quote": 9.92012}, {"ts": 1771797360000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797420000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797480000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 535.9, "quote_volume": 106.42974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797540000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 28.0, "quote_volume": 5.558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797600000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797660000, "open": 0.1988, "high": 0.1988, "low": 0.1987, "close": 0.1987, "volume": 3012.7, "quote_volume": 598.90556, "trades": 4, "taker_buy_volume": 2820.7, "taker_buy_quote": 560.75516}, {"ts": 1771797720000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 4850.4, "quote_volume": 963.77448, "trades": 10, "taker_buy_volume": 4800.0, "taker_buy_quote": 953.76}, {"ts": 1771797780000, "open": 0.1987, "high": 0.1988, "low": 0.1986, "close": 0.1988, "volume": 20046.0, "quote_volume": 3984.43068, "trades": 33, "taker_buy_volume": 19989.5, "taker_buy_quote": 3973.20978}, {"ts": 1771797840000, "open": 0.1986, "high": 0.1987, "low": 0.1986, "close": 0.1987, "volume": 1682.4, "quote_volume": 334.21288, "trades": 4, "taker_buy_volume": 1682.4, "taker_buy_quote": 334.21288}, {"ts": 1771797900000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 1159.2, "quote_volume": 230.21712, "trades": 5, "taker_buy_volume": 1159.2, "taker_buy_quote": 230.21712}, {"ts": 1771797960000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798020000, "open": 0.1985, "high": 0.1985, "low": 0.1984, "close": 0.1984, "volume": 74.1, "quote_volume": 14.70369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798080000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798140000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 1160.3, "quote_volume": 230.20352, "trades": 13, "taker_buy_volume": 1160.3, "taker_buy_quote": 230.20352}, {"ts": 1771798200000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 393.6, "quote_volume": 78.05088, "trades": 1, "taker_buy_volume": 393.6, "taker_buy_quote": 78.05088}, {"ts": 1771798260000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798320000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798380000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798440000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798500000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798560000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798620000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798680000, "open": 0.1983, "high": 0.1983, "low": 0.198, "close": 0.198, "volume": 28255.6, "quote_volume": 5600.66142, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798740000, "open": 0.1982, "high": 0.1983, "low": 0.1982, "close": 0.1983, "volume": 5889.8, "quote_volume": 1167.69361, "trades": 35, "taker_buy_volume": 5889.8, "taker_buy_quote": 1167.69361}, {"ts": 1771798800000, "open": 0.1983, "high": 0.1986, "low": 0.1983, "close": 0.1986, "volume": 11802.6, "quote_volume": 2340.69558, "trades": 5, "taker_buy_volume": 11802.6, "taker_buy_quote": 2340.69558}, {"ts": 1771798860000, "open": 0.1986, "high": 0.1987, "low": 0.1986, "close": 0.1987, "volume": 2795.5, "quote_volume": 555.45379, "trades": 3, "taker_buy_volume": 2674.9, "taker_buy_quote": 531.50263}, {"ts": 1771798920000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798980000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799040000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799100000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799160000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 65.7, "quote_volume": 13.05459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799220000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799280000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799340000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799400000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799460000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799520000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799580000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799640000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799700000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799760000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799820000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799880000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799940000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800000000, "open": 0.1983, "high": 0.1983, "low": 0.1982, "close": 0.1982, "volume": 5054.7, "quote_volume": 1001.87857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800060000, "open": 0.1984, "high": 0.1985, "low": 0.1983, "close": 0.1985, "volume": 4007.9, "quote_volume": 795.35107, "trades": 9, "taker_buy_volume": 2960.8, "taker_buy_quote": 587.71114}, {"ts": 1771800120000, "open": 0.1984, "high": 0.1985, "low": 0.1984, "close": 0.1984, "volume": 1118.0, "quote_volume": 221.8295, "trades": 10, "taker_buy_volume": 800.0, "taker_buy_quote": 158.7383}, {"ts": 1771800180000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 4377.0, "quote_volume": 868.8345, "trades": 25, "taker_buy_volume": 3774.6, "taker_buy_quote": 749.2581}, {"ts": 1771800240000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800300000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800360000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800420000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800480000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 884.9, "quote_volume": 175.82963, "trades": 4, "taker_buy_volume": 884.9, "taker_buy_quote": 175.82963}, {"ts": 1771800540000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800600000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800660000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800720000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800780000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800840000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800900000, "open": 0.1985, "high": 0.1986, "low": 0.1985, "close": 0.1986, "volume": 4005.1, "quote_volume": 795.02001, "trades": 24, "taker_buy_volume": 4005.1, "taker_buy_quote": 795.02001}, {"ts": 1771800960000, "open": 0.1984, "high": 0.1984, "low": 0.1983, "close": 0.1983, "volume": 5854.7, "quote_volume": 1160.98967, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 158.64}, {"ts": 1771801020000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 361.5, "quote_volume": 71.75775, "trades": 4, "taker_buy_volume": 361.5, "taker_buy_quote": 71.75775}, {"ts": 1771801080000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801140000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801200000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801260000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 800.0, "quote_volume": 158.8, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 158.8}, {"ts": 1771801320000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801380000, "open": 0.1985, "high": 0.1985, "low": 0.1985, "close": 0.1985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801440000, "open": 0.1982, "high": 0.1983, "low": 0.1982, "close": 0.1983, "volume": 4063.5, "quote_volume": 805.57585, "trades": 32, "taker_buy_volume": 4063.5, "taker_buy_quote": 805.57585}, {"ts": 1771801500000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801560000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801620000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801680000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801740000, "open": 0.1981, "high": 0.1981, "low": 0.1979, "close": 0.1979, "volume": 3330.8, "quote_volume": 659.40652, "trades": 9, "taker_buy_volume": 1206.0, "taker_buy_quote": 238.9086}, {"ts": 1771801800000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801860000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801920000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801980000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802040000, "open": 0.1977, "high": 0.1978, "low": 0.1976, "close": 0.1976, "volume": 6207.7, "quote_volume": 1227.70656, "trades": 12, "taker_buy_volume": 3362.6, "taker_buy_quote": 664.95414}, {"ts": 1771802100000, "open": 0.1976, "high": 0.1976, "low": 0.1976, "close": 0.1976, "volume": 330.5, "quote_volume": 65.3068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802160000, "open": 0.1976, "high": 0.1976, "low": 0.1976, "close": 0.1976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802220000, "open": 0.1976, "high": 0.1976, "low": 0.1976, "close": 0.1976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802280000, "open": 0.1976, "high": 0.1976, "low": 0.1976, "close": 0.1976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802340000, "open": 0.1974, "high": 0.1975, "low": 0.1972, "close": 0.1972, "volume": 5592.8, "quote_volume": 1104.13441, "trades": 22, "taker_buy_volume": 4664.8, "taker_buy_quote": 921.09558}, {"ts": 1771802400000, "open": 0.1974, "high": 0.1986, "low": 0.1974, "close": 0.1985, "volume": 41356.1, "quote_volume": 8189.78106, "trades": 58, "taker_buy_volume": 22549.9, "taker_buy_quote": 4461.90283}, {"ts": 1771802460000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 3027.5, "quote_volume": 601.2615, "trades": 2, "taker_buy_volume": 3027.5, "taker_buy_quote": 601.2615}, {"ts": 1771802520000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 175.1, "quote_volume": 34.77486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802580000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 254.1, "quote_volume": 50.46426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802640000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 10606.9, "quote_volume": 2107.59103, "trades": 4, "taker_buy_volume": 10606.9, "taker_buy_quote": 2107.59103}, {"ts": 1771802700000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 4228.8, "quote_volume": 840.68544, "trades": 3, "taker_buy_volume": 4228.8, "taker_buy_quote": 840.68544}, {"ts": 1771802760000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802820000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802880000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802940000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803000000, "open": 0.1989, "high": 0.199, "low": 0.1989, "close": 0.199, "volume": 2517.0, "quote_volume": 500.84577, "trades": 3, "taker_buy_volume": 2517.0, "taker_buy_quote": 500.84577}, {"ts": 1771803060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803240000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 329.9, "quote_volume": 65.71608, "trades": 2, "taker_buy_volume": 329.9, "taker_buy_quote": 65.71608}, {"ts": 1771803300000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803360000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 1506.3, "quote_volume": 300.05496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803420000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803480000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 1679.9, "quote_volume": 334.63608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803540000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803600000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803660000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803720000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803780000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803840000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 992.9, "quote_volume": 197.68639, "trades": 5, "taker_buy_volume": 992.9, "taker_buy_quote": 197.68639}, {"ts": 1771803900000, "open": 0.1992, "high": 0.1993, "low": 0.1992, "close": 0.1993, "volume": 3687.1, "quote_volume": 734.7962, "trades": 8, "taker_buy_volume": 3687.1, "taker_buy_quote": 734.7962}, {"ts": 1771803960000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 630.1, "quote_volume": 125.51592, "trades": 3, "taker_buy_volume": 630.1, "taker_buy_quote": 125.51592}, {"ts": 1771804020000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 580.1, "quote_volume": 115.61393, "trades": 1, "taker_buy_volume": 580.1, "taker_buy_quote": 115.61393}, {"ts": 1771804080000, "open": 0.1992, "high": 0.1993, "low": 0.1992, "close": 0.1993, "volume": 2586.0, "quote_volume": 515.37496, "trades": 4, "taker_buy_volume": 2512.0, "taker_buy_quote": 500.63416}, {"ts": 1771804140000, "open": 0.1992, "high": 0.1993, "low": 0.1992, "close": 0.1993, "volume": 2121.0, "quote_volume": 422.67063, "trades": 4, "taker_buy_volume": 2121.0, "taker_buy_quote": 422.67063}, {"ts": 1771804200000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804260000, "open": 0.1992, "high": 0.1993, "low": 0.1992, "close": 0.1993, "volume": 2512.0, "quote_volume": 500.63509, "trades": 3, "taker_buy_volume": 2512.0, "taker_buy_quote": 500.63509}, {"ts": 1771804320000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804380000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804440000, "open": 0.1993, "high": 0.1994, "low": 0.1993, "close": 0.1993, "volume": 2636.7, "quote_volume": 525.68312, "trades": 5, "taker_buy_volume": 2636.7, "taker_buy_quote": 525.68312}, {"ts": 1771804500000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 1262.0, "quote_volume": 251.6428, "trades": 4, "taker_buy_volume": 1262.0, "taker_buy_quote": 251.6428}, {"ts": 1771804560000, "open": 0.1995, "high": 0.1995, "low": 0.1995, "close": 0.1995, "volume": 71.4, "quote_volume": 14.2443, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 14.2443}, {"ts": 1771804620000, "open": 0.1995, "high": 0.1997, "low": 0.1995, "close": 0.1997, "volume": 2168.6, "quote_volume": 432.74694, "trades": 5, "taker_buy_volume": 2094.7, "taker_buy_quote": 418.00389}, {"ts": 1771804680000, "open": 0.1997, "high": 0.1998, "low": 0.1997, "close": 0.1998, "volume": 782.0, "quote_volume": 156.21447, "trades": 2, "taker_buy_volume": 782.0, "taker_buy_quote": 156.21447}, {"ts": 1771804740000, "open": 0.1996, "high": 0.2001, "low": 0.1995, "close": 0.1998, "volume": 18363.9, "quote_volume": 3666.50158, "trades": 22, "taker_buy_volume": 9885.5, "taker_buy_quote": 1974.50166}, {"ts": 1771804800000, "open": 0.2, "high": 0.2001, "low": 0.1994, "close": 0.1995, "volume": 9420.7, "quote_volume": 1881.99185, "trades": 9, "taker_buy_volume": 4678.1, "taker_buy_quote": 935.33554}, {"ts": 1771804860000, "open": 0.1995, "high": 0.1995, "low": 0.1995, "close": 0.1995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804920000, "open": 0.1993, "high": 0.1994, "low": 0.1992, "close": 0.1992, "volume": 6367.8, "quote_volume": 1268.92493, "trades": 6, "taker_buy_volume": 1041.5, "taker_buy_quote": 207.6751}, {"ts": 1771804980000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805040000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805100000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805160000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805220000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 194.0, "quote_volume": 38.6448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805280000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805340000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805400000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805460000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805520000, "open": 0.1995, "high": 0.1995, "low": 0.1995, "close": 0.1995, "volume": 25.9, "quote_volume": 5.16705, "trades": 1, "taker_buy_volume": 25.9, "taker_buy_quote": 5.16705}, {"ts": 1771805580000, "open": 0.1995, "high": 0.1995, "low": 0.1995, "close": 0.1995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805640000, "open": 0.1995, "high": 0.1995, "low": 0.1995, "close": 0.1995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805700000, "open": 0.1996, "high": 0.1996, "low": 0.1996, "close": 0.1996, "volume": 2505.0, "quote_volume": 499.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805760000, "open": 0.1996, "high": 0.1996, "low": 0.1996, "close": 0.1996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805820000, "open": 0.1996, "high": 0.1996, "low": 0.1996, "close": 0.1996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805880000, "open": 0.1995, "high": 0.1995, "low": 0.1994, "close": 0.1994, "volume": 5077.5, "quote_volume": 1012.69071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805940000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806000000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 2834.7, "quote_volume": 564.95571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806060000, "open": 0.1993, "high": 0.1993, "low": 0.1992, "close": 0.1992, "volume": 1996.9, "quote_volume": 397.92214, "trades": 3, "taker_buy_volume": 1396.6, "taker_buy_quote": 278.34238}, {"ts": 1771806120000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 1828.8, "quote_volume": 364.47984, "trades": 2, "taker_buy_volume": 1828.8, "taker_buy_quote": 364.47984}, {"ts": 1771806180000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806240000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806300000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806360000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 2883.6, "quote_volume": 574.12476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806420000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806480000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806540000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806600000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806660000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806720000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806780000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806840000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 2212.5, "quote_volume": 439.4025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806900000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806960000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807020000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807080000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807140000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807200000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 200.0, "quote_volume": 39.76, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 39.76}, {"ts": 1771807260000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807320000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807380000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807440000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807500000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 760.2, "quote_volume": 151.05174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807560000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 800.0, "quote_volume": 158.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807620000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807680000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807740000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807800000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807860000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807920000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807980000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808040000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808100000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808160000, "open": 0.1986, "high": 0.1986, "low": 0.1986, "close": 0.1986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808220000, "open": 0.1986, "high": 0.1986, "low": 0.1984, "close": 0.1984, "volume": 2832.3, "quote_volume": 562.34292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808280000, "open": 0.1984, "high": 0.1984, "low": 0.1979, "close": 0.1979, "volume": 5913.1, "quote_volume": 1171.90765, "trades": 11, "taker_buy_volume": 1612.9, "taker_buy_quote": 319.67678}, {"ts": 1771808340000, "open": 0.1979, "high": 0.1979, "low": 0.1978, "close": 0.1978, "volume": 868.5, "quote_volume": 171.797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808400000, "open": 0.1982, "high": 0.1982, "low": 0.1977, "close": 0.1977, "volume": 29845.4, "quote_volume": 5909.85974, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808460000, "open": 0.1976, "high": 0.1978, "low": 0.1962, "close": 0.1966, "volume": 29523.4, "quote_volume": 5821.45672, "trades": 36, "taker_buy_volume": 15997.8, "taker_buy_quote": 3152.20545}, {"ts": 1771808520000, "open": 0.196, "high": 0.1961, "low": 0.1939, "close": 0.1943, "volume": 86396.9, "quote_volume": 16850.72282, "trades": 76, "taker_buy_volume": 42103.4, "taker_buy_quote": 8208.21457}, {"ts": 1771808580000, "open": 0.1944, "high": 0.1951, "low": 0.1935, "close": 0.1948, "volume": 71244.4, "quote_volume": 13846.91426, "trades": 86, "taker_buy_volume": 51604.2, "taker_buy_quote": 10028.75691}, {"ts": 1771808640000, "open": 0.1948, "high": 0.1951, "low": 0.1943, "close": 0.1949, "volume": 39271.1, "quote_volume": 7642.74039, "trades": 53, "taker_buy_volume": 15984.3, "taker_buy_quote": 3111.91318}, {"ts": 1771808700000, "open": 0.1955, "high": 0.1956, "low": 0.1953, "close": 0.1955, "volume": 2439.4, "quote_volume": 476.66676, "trades": 7, "taker_buy_volume": 2067.1, "taker_buy_quote": 403.88211}, {"ts": 1771808760000, "open": 0.1951, "high": 0.1951, "low": 0.195, "close": 0.195, "volume": 2081.6, "quote_volume": 406.08224, "trades": 3, "taker_buy_volume": 1179.2, "taker_buy_quote": 230.024}, {"ts": 1771808820000, "open": 0.195, "high": 0.195, "low": 0.1936, "close": 0.1937, "volume": 11934.0, "quote_volume": 2318.33361, "trades": 17, "taker_buy_volume": 4007.0, "taker_buy_quote": 778.27604}, {"ts": 1771808880000, "open": 0.1934, "high": 0.1935, "low": 0.1932, "close": 0.1932, "volume": 3729.0, "quote_volume": 720.96535, "trades": 8, "taker_buy_volume": 3316.1, "taker_buy_quote": 641.14772}, {"ts": 1771808940000, "open": 0.1927, "high": 0.1928, "low": 0.1915, "close": 0.1924, "volume": 42790.4, "quote_volume": 8228.09318, "trades": 58, "taker_buy_volume": 28205.5, "taker_buy_quote": 5425.36516}, {"ts": 1771809000000, "open": 0.1921, "high": 0.1926, "low": 0.1916, "close": 0.1923, "volume": 45625.2, "quote_volume": 8760.92216, "trades": 69, "taker_buy_volume": 32481.2, "taker_buy_quote": 6236.78279}, {"ts": 1771809060000, "open": 0.1923, "high": 0.1926, "low": 0.1921, "close": 0.1922, "volume": 17007.4, "quote_volume": 3270.14118, "trades": 18, "taker_buy_volume": 8145.3, "taker_buy_quote": 1566.30856}, {"ts": 1771809120000, "open": 0.192, "high": 0.1929, "low": 0.1918, "close": 0.1929, "volume": 21455.3, "quote_volume": 4125.54062, "trades": 37, "taker_buy_volume": 14560.9, "taker_buy_quote": 2797.78609}, {"ts": 1771809180000, "open": 0.192, "high": 0.1925, "low": 0.192, "close": 0.1923, "volume": 10657.5, "quote_volume": 2049.47522, "trades": 16, "taker_buy_volume": 7154.9, "taker_buy_quote": 1375.65221}, {"ts": 1771809240000, "open": 0.1924, "high": 0.1925, "low": 0.1923, "close": 0.1923, "volume": 11116.9, "quote_volume": 2138.70879, "trades": 20, "taker_buy_volume": 10200.0, "taker_buy_quote": 1962.33446}, {"ts": 1771809300000, "open": 0.1918, "high": 0.1919, "low": 0.1909, "close": 0.1911, "volume": 48652.2, "quote_volume": 9306.04529, "trades": 56, "taker_buy_volume": 15930.9, "taker_buy_quote": 3050.4581}, {"ts": 1771809360000, "open": 0.1912, "high": 0.1914, "low": 0.1912, "close": 0.1914, "volume": 1185.3, "quote_volume": 226.79196, "trades": 4, "taker_buy_volume": 1185.3, "taker_buy_quote": 226.79196}, {"ts": 1771809420000, "open": 0.1911, "high": 0.1914, "low": 0.191, "close": 0.1914, "volume": 6817.2, "quote_volume": 1304.0219, "trades": 26, "taker_buy_volume": 6817.2, "taker_buy_quote": 1304.0219}, {"ts": 1771809480000, "open": 0.1913, "high": 0.1913, "low": 0.1911, "close": 0.1911, "volume": 2483.7, "quote_volume": 474.90797, "trades": 17, "taker_buy_volume": 2346.0, "taker_buy_quote": 448.5935}, {"ts": 1771809540000, "open": 0.1908, "high": 0.1909, "low": 0.1901, "close": 0.1903, "volume": 16547.3, "quote_volume": 3149.95602, "trades": 100, "taker_buy_volume": 13472.9, "taker_buy_quote": 2565.24237}, {"ts": 1771809600000, "open": 0.1901, "high": 0.1903, "low": 0.19, "close": 0.1902, "volume": 8494.2, "quote_volume": 1615.44026, "trades": 15, "taker_buy_volume": 4676.1, "taker_buy_quote": 889.62351}, {"ts": 1771809660000, "open": 0.1902, "high": 0.1909, "low": 0.1902, "close": 0.1909, "volume": 1096.1, "quote_volume": 209.1162, "trades": 4, "taker_buy_volume": 1096.1, "taker_buy_quote": 209.1162}, {"ts": 1771809720000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809780000, "open": 0.1902, "high": 0.1903, "low": 0.1902, "close": 0.1903, "volume": 261.0, "quote_volume": 49.6522, "trades": 3, "taker_buy_volume": 161.0, "taker_buy_quote": 30.6222}, {"ts": 1771809840000, "open": 0.1899, "high": 0.1901, "low": 0.1898, "close": 0.19, "volume": 8299.9, "quote_volume": 1576.11225, "trades": 48, "taker_buy_volume": 7899.0, "taker_buy_quote": 1499.98134}, {"ts": 1771809900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 4708.6, "quote_volume": 894.634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810080000, "open": 0.1908, "high": 0.1911, "low": 0.1907, "close": 0.1907, "volume": 5471.4, "quote_volume": 1044.22482, "trades": 27, "taker_buy_volume": 2550.1, "taker_buy_quote": 486.62311}, {"ts": 1771810140000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 2213.8, "quote_volume": 421.95028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810200000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810260000, "open": 0.1906, "high": 0.191, "low": 0.1906, "close": 0.191, "volume": 842.4, "quote_volume": 160.71036, "trades": 3, "taker_buy_volume": 372.3, "taker_buy_quote": 71.1093}, {"ts": 1771810320000, "open": 0.1912, "high": 0.1915, "low": 0.191, "close": 0.191, "volume": 7358.1, "quote_volume": 1407.29777, "trades": 18, "taker_buy_volume": 6985.8, "taker_buy_quote": 1336.18847}, {"ts": 1771810380000, "open": 0.1908, "high": 0.1909, "low": 0.1908, "close": 0.1909, "volume": 1497.2, "quote_volume": 285.70078, "trades": 13, "taker_buy_volume": 1497.2, "taker_buy_quote": 285.70078}, {"ts": 1771810440000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810500000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810560000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810620000, "open": 0.1911, "high": 0.1911, "low": 0.191, "close": 0.191, "volume": 5876.0, "quote_volume": 1122.88813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810800000, "open": 0.192, "high": 0.192, "low": 0.1917, "close": 0.1917, "volume": 1902.8, "quote_volume": 364.94387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810860000, "open": 0.1916, "high": 0.1916, "low": 0.1916, "close": 0.1916, "volume": 2794.5, "quote_volume": 535.4262, "trades": 4, "taker_buy_volume": 2794.5, "taker_buy_quote": 535.4262}, {"ts": 1771810920000, "open": 0.1917, "high": 0.1917, "low": 0.1916, "close": 0.1917, "volume": 6359.6, "quote_volume": 1219.12732, "trades": 11, "taker_buy_volume": 6359.6, "taker_buy_quote": 1219.12732}, {"ts": 1771810980000, "open": 0.1916, "high": 0.1916, "low": 0.1914, "close": 0.1915, "volume": 1702.7, "quote_volume": 326.06705, "trades": 6, "taker_buy_volume": 1702.7, "taker_buy_quote": 326.06705}, {"ts": 1771811040000, "open": 0.1915, "high": 0.1915, "low": 0.1915, "close": 0.1915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811100000, "open": 0.1916, "high": 0.1917, "low": 0.1909, "close": 0.1912, "volume": 33625.8, "quote_volume": 6429.41939, "trades": 27, "taker_buy_volume": 11740.5, "taker_buy_quote": 2243.2876}, {"ts": 1771811160000, "open": 0.1912, "high": 0.1912, "low": 0.1906, "close": 0.1907, "volume": 11544.3, "quote_volume": 2201.34978, "trades": 12, "taker_buy_volume": 8968.3, "taker_buy_quote": 1710.36418}, {"ts": 1771811220000, "open": 0.1904, "high": 0.1915, "low": 0.1901, "close": 0.1912, "volume": 31421.9, "quote_volume": 5996.31381, "trades": 68, "taker_buy_volume": 22009.7, "taker_buy_quote": 4204.55725}, {"ts": 1771811280000, "open": 0.1911, "high": 0.1916, "low": 0.1906, "close": 0.1912, "volume": 33005.9, "quote_volume": 6310.58319, "trades": 83, "taker_buy_volume": 31461.3, "taker_buy_quote": 6015.33813}, {"ts": 1771811340000, "open": 0.1911, "high": 0.1913, "low": 0.1907, "close": 0.191, "volume": 17375.3, "quote_volume": 3318.56691, "trades": 38, "taker_buy_volume": 11280.1, "taker_buy_quote": 2154.7259}, {"ts": 1771811400000, "open": 0.1908, "high": 0.1914, "low": 0.1908, "close": 0.1913, "volume": 12954.4, "quote_volume": 2476.42408, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811460000, "open": 0.1915, "high": 0.1915, "low": 0.1913, "close": 0.1913, "volume": 7753.2, "quote_volume": 1483.71, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811520000, "open": 0.1913, "high": 0.1913, "low": 0.1913, "close": 0.1913, "volume": 2616.9, "quote_volume": 500.61297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811580000, "open": 0.1908, "high": 0.1908, "low": 0.19, "close": 0.19, "volume": 17632.2, "quote_volume": 3358.67624, "trades": 22, "taker_buy_volume": 7819.4, "taker_buy_quote": 1491.31424}, {"ts": 1771811640000, "open": 0.1902, "high": 0.1902, "low": 0.1902, "close": 0.1902, "volume": 2632.1, "quote_volume": 500.62542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811700000, "open": 0.1903, "high": 0.1903, "low": 0.1899, "close": 0.1899, "volume": 33441.6, "quote_volume": 6352.56371, "trades": 10, "taker_buy_volume": 2677.2, "taker_buy_quote": 509.47116}, {"ts": 1771811760000, "open": 0.1905, "high": 0.1912, "low": 0.1905, "close": 0.1911, "volume": 91093.9, "quote_volume": 17392.68728, "trades": 62, "taker_buy_volume": 77015.3, "taker_buy_quote": 14706.04437}, {"ts": 1771811820000, "open": 0.1912, "high": 0.1912, "low": 0.1908, "close": 0.1909, "volume": 4404.0, "quote_volume": 840.78909, "trades": 10, "taker_buy_volume": 372.3, "taker_buy_quote": 71.18376}, {"ts": 1771811880000, "open": 0.1909, "high": 0.1909, "low": 0.1908, "close": 0.1909, "volume": 2828.0, "quote_volume": 539.7773, "trades": 10, "taker_buy_volume": 1655.8, "taker_buy_quote": 316.05499}, {"ts": 1771811940000, "open": 0.1907, "high": 0.1907, "low": 0.1899, "close": 0.1899, "volume": 9975.3, "quote_volume": 1898.73549, "trades": 20, "taker_buy_volume": 800.0, "taker_buy_quote": 152.48}, {"ts": 1771812000000, "open": 0.1899, "high": 0.1899, "low": 0.1897, "close": 0.1897, "volume": 4109.4, "quote_volume": 780.06438, "trades": 8, "taker_buy_volume": 2556.0, "taker_buy_quote": 485.3844}, {"ts": 1771812060000, "open": 0.19, "high": 0.1901, "low": 0.19, "close": 0.1901, "volume": 372.3, "quote_volume": 70.73773, "trades": 2, "taker_buy_volume": 372.3, "taker_buy_quote": 70.73773}, {"ts": 1771812120000, "open": 0.1901, "high": 0.1901, "low": 0.1901, "close": 0.1901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812180000, "open": 0.1905, "high": 0.1906, "low": 0.1904, "close": 0.1905, "volume": 1223.0, "quote_volume": 232.97087, "trades": 5, "taker_buy_volume": 944.5, "taker_buy_quote": 179.92725}, {"ts": 1771812240000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 2996.9, "quote_volume": 570.90945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812300000, "open": 0.1907, "high": 0.1911, "low": 0.1907, "close": 0.1911, "volume": 729.2, "quote_volume": 139.07468, "trades": 2, "taker_buy_volume": 729.2, "taker_buy_quote": 139.07468}, {"ts": 1771812360000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812420000, "open": 0.1906, "high": 0.1909, "low": 0.1906, "close": 0.1909, "volume": 1010.5, "quote_volume": 192.8896, "trades": 3, "taker_buy_volume": 961.0, "taker_buy_quote": 183.4549}, {"ts": 1771812480000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1372.3, "quote_volume": 262.1093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812600000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 61.2, "quote_volume": 11.68308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812660000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812720000, "open": 0.1907, "high": 0.1909, "low": 0.1907, "close": 0.1909, "volume": 3144.8, "quote_volume": 599.80071, "trades": 4, "taker_buy_volume": 3144.8, "taker_buy_quote": 599.80071}, {"ts": 1771812780000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 3163.9, "quote_volume": 603.03934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812840000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812900000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 30.0, "quote_volume": 5.727, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 5.727}, {"ts": 1771812960000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813020000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813080000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813140000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813200000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813260000, "open": 0.1911, "high": 0.1912, "low": 0.1911, "close": 0.1912, "volume": 4852.3, "quote_volume": 927.75493, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813320000, "open": 0.191, "high": 0.191, "low": 0.1909, "close": 0.1909, "volume": 5173.3, "quote_volume": 987.58782, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813380000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 372.3, "quote_volume": 71.07207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813440000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 380.0, "quote_volume": 72.428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813500000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 372.3, "quote_volume": 70.96038, "trades": 1, "taker_buy_volume": 372.3, "taker_buy_quote": 70.96038}, {"ts": 1771813560000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813620000, "open": 0.1904, "high": 0.1907, "low": 0.1904, "close": 0.1907, "volume": 11219.6, "quote_volume": 2138.33077, "trades": 12, "taker_buy_volume": 11189.2, "taker_buy_quote": 2132.54261}, {"ts": 1771813680000, "open": 0.1906, "high": 0.1907, "low": 0.1906, "close": 0.1907, "volume": 6421.9, "quote_volume": 1224.30863, "trades": 3, "taker_buy_volume": 6421.9, "taker_buy_quote": 1224.30863}, {"ts": 1771813740000, "open": 0.1907, "high": 0.1908, "low": 0.1907, "close": 0.1908, "volume": 5929.6, "quote_volume": 1131.05107, "trades": 5, "taker_buy_volume": 5929.6, "taker_buy_quote": 1131.05107}, {"ts": 1771813800000, "open": 0.1912, "high": 0.1912, "low": 0.191, "close": 0.1912, "volume": 12193.4, "quote_volume": 2330.64385, "trades": 18, "taker_buy_volume": 1489.2, "taker_buy_quote": 284.73504}, {"ts": 1771813860000, "open": 0.1912, "high": 0.1916, "low": 0.1912, "close": 0.1913, "volume": 8574.8, "quote_volume": 1641.24876, "trades": 10, "taker_buy_volume": 5107.3, "taker_buy_quote": 977.9849}, {"ts": 1771813920000, "open": 0.1915, "high": 0.1915, "low": 0.1912, "close": 0.1912, "volume": 6387.0, "quote_volume": 1222.92876, "trades": 14, "taker_buy_volume": 5781.2, "taker_buy_quote": 1107.06257}, {"ts": 1771813980000, "open": 0.1912, "high": 0.1912, "low": 0.1912, "close": 0.1912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814040000, "open": 0.1912, "high": 0.1912, "low": 0.1912, "close": 0.1912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814100000, "open": 0.1915, "high": 0.1915, "low": 0.1914, "close": 0.1914, "volume": 9630.9, "quote_volume": 1843.36233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814160000, "open": 0.1914, "high": 0.1914, "low": 0.1914, "close": 0.1914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814220000, "open": 0.1913, "high": 0.1913, "low": 0.1913, "close": 0.1913, "volume": 58.6, "quote_volume": 11.21018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814280000, "open": 0.1913, "high": 0.1913, "low": 0.1913, "close": 0.1913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814340000, "open": 0.1913, "high": 0.1913, "low": 0.1913, "close": 0.1913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814400000, "open": 0.1913, "high": 0.1913, "low": 0.1913, "close": 0.1913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814460000, "open": 0.1913, "high": 0.1913, "low": 0.1913, "close": 0.1913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814520000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 42.4, "quote_volume": 8.09416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814580000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814640000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 26.1, "quote_volume": 4.9851, "trades": 1, "taker_buy_volume": 26.1, "taker_buy_quote": 4.9851}, {"ts": 1771814760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 346.2, "quote_volume": 66.1242, "trades": 1, "taker_buy_volume": 346.2, "taker_buy_quote": 66.1242}, {"ts": 1771814820000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 26.1, "quote_volume": 4.98249, "trades": 1, "taker_buy_volume": 26.1, "taker_buy_quote": 4.98249}, {"ts": 1771814880000, "open": 0.1908, "high": 0.191, "low": 0.1908, "close": 0.1909, "volume": 6556.6, "quote_volume": 1251.34367, "trades": 5, "taker_buy_volume": 6556.6, "taker_buy_quote": 1251.34367}, {"ts": 1771814940000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815000000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 100.9, "quote_volume": 19.28199, "trades": 1, "taker_buy_volume": 100.9, "taker_buy_quote": 19.28199}, {"ts": 1771815060000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815120000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815180000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815240000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815300000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815360000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 2929.3, "quote_volume": 558.61751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815420000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815480000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815540000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 211.1, "quote_volume": 40.3201, "trades": 1, "taker_buy_volume": 211.1, "taker_buy_quote": 40.3201}, {"ts": 1771815660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815720000, "open": 0.1913, "high": 0.1913, "low": 0.1912, "close": 0.1912, "volume": 776.7, "quote_volume": 148.54227, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815780000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 121.3, "quote_volume": 23.18043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815840000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815900000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815960000, "open": 0.1913, "high": 0.1913, "low": 0.1913, "close": 0.1913, "volume": 44.3, "quote_volume": 8.47459, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 8.47459}, {"ts": 1771816020000, "open": 0.1916, "high": 0.1916, "low": 0.1916, "close": 0.1916, "volume": 218.2, "quote_volume": 41.80712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816080000, "open": 0.1915, "high": 0.1916, "low": 0.1915, "close": 0.1916, "volume": 7855.5, "quote_volume": 1504.5789, "trades": 3, "taker_buy_volume": 2506.5, "taker_buy_quote": 480.2454}, {"ts": 1771816140000, "open": 0.1917, "high": 0.1917, "low": 0.1917, "close": 0.1917, "volume": 2506.1, "quote_volume": 480.41937, "trades": 1, "taker_buy_volume": 2506.1, "taker_buy_quote": 480.41937}, {"ts": 1771816200000, "open": 0.1914, "high": 0.1914, "low": 0.1912, "close": 0.1912, "volume": 154.9, "quote_volume": 29.62442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816260000, "open": 0.1912, "high": 0.1912, "low": 0.1912, "close": 0.1912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816320000, "open": 0.1912, "high": 0.1912, "low": 0.1912, "close": 0.1912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816380000, "open": 0.1912, "high": 0.1912, "low": 0.1912, "close": 0.1912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816440000, "open": 0.1912, "high": 0.1912, "low": 0.1912, "close": 0.1912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816500000, "open": 0.1912, "high": 0.1912, "low": 0.1912, "close": 0.1912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816560000, "open": 0.1912, "high": 0.1912, "low": 0.1912, "close": 0.1912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816620000, "open": 0.1912, "high": 0.1912, "low": 0.1912, "close": 0.1912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816680000, "open": 0.1908, "high": 0.1909, "low": 0.1907, "close": 0.1908, "volume": 11293.0, "quote_volume": 2154.03219, "trades": 18, "taker_buy_volume": 3230.8, "taker_buy_quote": 616.27824}, {"ts": 1771816740000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816800000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816860000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 800.0, "quote_volume": 152.4, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 152.4}, {"ts": 1771816920000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816980000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817040000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817100000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 372.3, "quote_volume": 70.96038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817160000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817220000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817280000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817340000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817400000, "open": 0.1903, "high": 0.1904, "low": 0.1903, "close": 0.1904, "volume": 5340.8, "quote_volume": 1016.62273, "trades": 3, "taker_buy_volume": 5340.8, "taker_buy_quote": 1016.62273}, {"ts": 1771817460000, "open": 0.1904, "high": 0.1904, "low": 0.1904, "close": 0.1904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817520000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 116.8, "quote_volume": 22.26208, "trades": 1, "taker_buy_volume": 116.8, "taker_buy_quote": 22.26208}, {"ts": 1771817580000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817640000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817700000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817760000, "open": 0.1906, "high": 0.1907, "low": 0.1906, "close": 0.1907, "volume": 2520.5, "quote_volume": 480.62433, "trades": 2, "taker_buy_volume": 2520.5, "taker_buy_quote": 480.62433}, {"ts": 1771817820000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817880000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817940000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818000000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818060000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818120000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 6416.3, "quote_volume": 1224.23004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818180000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818240000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818300000, "open": 0.1909, "high": 0.191, "low": 0.1909, "close": 0.191, "volume": 2622.0, "quote_volume": 500.76477, "trades": 4, "taker_buy_volume": 2622.0, "taker_buy_quote": 500.76477}, {"ts": 1771818360000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2617.8, "quote_volume": 499.9998, "trades": 3, "taker_buy_volume": 372.3, "taker_buy_quote": 71.1093}, {"ts": 1771818420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818660000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 158.7, "quote_volume": 30.27996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818720000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818780000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818840000, "open": 0.1911, "high": 0.1911, "low": 0.191, "close": 0.191, "volume": 13520.2, "quote_volume": 2582.44941, "trades": 8, "taker_buy_volume": 372.3, "taker_buy_quote": 71.1093}, {"ts": 1771818900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1684.9, "quote_volume": 321.8159, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 321.8159}, {"ts": 1771818960000, "open": 0.191, "high": 0.1911, "low": 0.191, "close": 0.191, "volume": 6294.0, "quote_volume": 1202.57768, "trades": 6, "taker_buy_volume": 5921.7, "taker_buy_quote": 1131.46838}, {"ts": 1771819020000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 987.3, "quote_volume": 188.67303, "trades": 2, "taker_buy_volume": 987.3, "taker_buy_quote": 188.67303}, {"ts": 1771819080000, "open": 0.1911, "high": 0.1911, "low": 0.191, "close": 0.191, "volume": 4444.1, "quote_volume": 849.10768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1621.7, "quote_volume": 309.7447, "trades": 2, "taker_buy_volume": 1621.7, "taker_buy_quote": 309.7447}, {"ts": 1771819320000, "open": 0.191, "high": 0.191, "low": 0.1909, "close": 0.1909, "volume": 2443.9, "quote_volume": 466.78161, "trades": 3, "taker_buy_volume": 2411.0, "taker_buy_quote": 460.501}, {"ts": 1771819380000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819440000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819500000, "open": 0.191, "high": 0.191, "low": 0.1909, "close": 0.1909, "volume": 964.7, "quote_volume": 184.18223, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 40.11}, {"ts": 1771819560000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819620000, "open": 0.1908, "high": 0.1908, "low": 0.1906, "close": 0.1906, "volume": 5762.3, "quote_volume": 1098.84076, "trades": 4, "taker_buy_volume": 122.5, "taker_buy_quote": 23.373}, {"ts": 1771819680000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819740000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 433.0, "quote_volume": 82.6164, "trades": 1, "taker_buy_volume": 433.0, "taker_buy_quote": 82.6164}, {"ts": 1771819800000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819860000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819920000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819980000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820040000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820100000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820160000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820220000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820280000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820340000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820400000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820460000, "open": 0.1908, "high": 0.1908, "low": 0.1907, "close": 0.1908, "volume": 559.7, "quote_volume": 106.75353, "trades": 4, "taker_buy_volume": 465.8, "taker_buy_quote": 88.83741}, {"ts": 1771820520000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 372.3, "quote_volume": 70.99761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820580000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820640000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820700000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820760000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820820000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 5000.0, "quote_volume": 953.5, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 953.5}, {"ts": 1771820880000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820940000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821000000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821060000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821120000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821180000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821240000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821300000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821360000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 372.3, "quote_volume": 71.07207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821420000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 6547.4, "quote_volume": 1249.24392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821480000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821540000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821600000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821660000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821720000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 3410.8, "quote_volume": 649.7574, "trades": 2, "taker_buy_volume": 3410.8, "taker_buy_quote": 649.7574}, {"ts": 1771821780000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821840000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821900000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821960000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822020000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822080000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822140000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822200000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822260000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 52.4, "quote_volume": 9.99268, "trades": 1, "taker_buy_volume": 52.4, "taker_buy_quote": 9.99268}, {"ts": 1771822320000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 1574.0, "quote_volume": 300.3192, "trades": 3, "taker_buy_volume": 1574.0, "taker_buy_quote": 300.3192}, {"ts": 1771822380000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822440000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822500000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822560000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822620000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822680000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822740000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822800000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822860000, "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 26.1, "quote_volume": 4.98249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822920000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 2539.1, "quote_volume": 485.22201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822980000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823040000, "open": 0.1913, "high": 0.1916, "low": 0.1913, "close": 0.1916, "volume": 3305.0, "quote_volume": 632.969, "trades": 5, "taker_buy_volume": 3305.0, "taker_buy_quote": 632.969}, {"ts": 1771823100000, "open": 0.1916, "high": 0.1916, "low": 0.1915, "close": 0.1915, "volume": 6678.4, "quote_volume": 1279.26132, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823160000, "open": 0.1916, "high": 0.1918, "low": 0.1916, "close": 0.1918, "volume": 926.5, "quote_volume": 177.59101, "trades": 9, "taker_buy_volume": 926.5, "taker_buy_quote": 177.59101}, {"ts": 1771823220000, "open": 0.1918, "high": 0.1918, "low": 0.1917, "close": 0.1917, "volume": 1010.0, "quote_volume": 193.697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823280000, "open": 0.1917, "high": 0.1918, "low": 0.1916, "close": 0.1918, "volume": 915.7, "quote_volume": 175.57839, "trades": 5, "taker_buy_volume": 860.4, "taker_buy_quote": 164.97738}, {"ts": 1771823340000, "open": 0.1919, "high": 0.1919, "low": 0.1918, "close": 0.1918, "volume": 1222.0, "quote_volume": 234.41683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823400000, "open": 0.192, "high": 0.1922, "low": 0.192, "close": 0.1922, "volume": 9545.4, "quote_volume": 1833.93591, "trades": 10, "taker_buy_volume": 5460.3, "taker_buy_quote": 1048.77969}, {"ts": 1771823460000, "open": 0.1923, "high": 0.1923, "low": 0.1922, "close": 0.1922, "volume": 8078.5, "quote_volume": 1552.72493, "trades": 43, "taker_buy_volume": 372.3, "taker_buy_quote": 71.59329}, {"ts": 1771823520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5397.4, "quote_volume": 1036.3008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823640000, "open": 0.1919, "high": 0.1919, "low": 0.1918, "close": 0.1918, "volume": 1798.8, "quote_volume": 345.02025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823700000, "open": 0.1918, "high": 0.1918, "low": 0.1918, "close": 0.1918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823760000, "open": 0.1918, "high": 0.1918, "low": 0.1918, "close": 0.1918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823820000, "open": 0.1921, "high": 0.1921, "low": 0.1921, "close": 0.1921, "volume": 2830.7, "quote_volume": 543.77747, "trades": 2, "taker_buy_volume": 2830.7, "taker_buy_quote": 543.77747}, {"ts": 1771823880000, "open": 0.1924, "high": 0.1924, "low": 0.1923, "close": 0.1923, "volume": 3326.3, "quote_volume": 639.91239, "trades": 8, "taker_buy_volume": 2649.0, "taker_buy_quote": 509.6676}, {"ts": 1771823940000, "open": 0.1925, "high": 0.1931, "low": 0.1925, "close": 0.1927, "volume": 4695.2, "quote_volume": 905.33738, "trades": 13, "taker_buy_volume": 3895.2, "taker_buy_quote": 751.14015}, {"ts": 1771824000000, "open": 0.1927, "high": 0.1927, "low": 0.1927, "close": 0.1927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824060000, "open": 0.1927, "high": 0.1927, "low": 0.1927, "close": 0.1927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824120000, "open": 0.1927, "high": 0.1927, "low": 0.1927, "close": 0.1927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824180000, "open": 0.1927, "high": 0.1927, "low": 0.1927, "close": 0.1927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824240000, "open": 0.1927, "high": 0.1927, "low": 0.1927, "close": 0.1927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824300000, "open": 0.1927, "high": 0.1927, "low": 0.1927, "close": 0.1927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824360000, "open": 0.1927, "high": 0.1927, "low": 0.1927, "close": 0.1927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824420000, "open": 0.1927, "high": 0.1927, "low": 0.1927, "close": 0.1927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824480000, "open": 0.1927, "high": 0.1927, "low": 0.1927, "close": 0.1927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824540000, "open": 0.1929, "high": 0.1931, "low": 0.1929, "close": 0.1931, "volume": 13163.0, "quote_volume": 2539.73576, "trades": 16, "taker_buy_volume": 5718.7, "taker_buy_quote": 1103.69306}, {"ts": 1771824600000, "open": 0.1934, "high": 0.1937, "low": 0.1934, "close": 0.1936, "volume": 2227.4, "quote_volume": 431.14737, "trades": 27, "taker_buy_volume": 2227.4, "taker_buy_quote": 431.14737}, {"ts": 1771824660000, "open": 0.1935, "high": 0.1936, "low": 0.1934, "close": 0.1934, "volume": 4239.8, "quote_volume": 820.36889, "trades": 7, "taker_buy_volume": 3041.7, "taker_buy_quote": 588.57635}, {"ts": 1771824720000, "open": 0.1934, "high": 0.1934, "low": 0.1934, "close": 0.1934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824780000, "open": 0.1934, "high": 0.1934, "low": 0.1934, "close": 0.1934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824840000, "open": 0.1935, "high": 0.1935, "low": 0.1935, "close": 0.1935, "volume": 46.3, "quote_volume": 8.95905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824900000, "open": 0.1935, "high": 0.1935, "low": 0.1935, "close": 0.1935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824960000, "open": 0.1935, "high": 0.1935, "low": 0.1935, "close": 0.1935, "volume": 70.5, "quote_volume": 13.64175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825020000, "open": 0.1934, "high": 0.1934, "low": 0.1934, "close": 0.1934, "volume": 51.4, "quote_volume": 9.94076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825080000, "open": 0.1934, "high": 0.1934, "low": 0.1934, "close": 0.1934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825140000, "open": 0.1934, "high": 0.1934, "low": 0.1934, "close": 0.1934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825200000, "open": 0.1934, "high": 0.1934, "low": 0.1934, "close": 0.1934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825260000, "open": 0.1937, "high": 0.1937, "low": 0.1937, "close": 0.1937, "volume": 1934.9, "quote_volume": 374.79013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825320000, "open": 0.1937, "high": 0.1937, "low": 0.1937, "close": 0.1937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825380000, "open": 0.1934, "high": 0.1934, "low": 0.1934, "close": 0.1934, "volume": 52.3, "quote_volume": 10.11482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825440000, "open": 0.1934, "high": 0.1934, "low": 0.1934, "close": 0.1934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825500000, "open": 0.1934, "high": 0.1934, "low": 0.1934, "close": 0.1934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825560000, "open": 0.1934, "high": 0.1934, "low": 0.1934, "close": 0.1934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825620000, "open": 0.1937, "high": 0.1937, "low": 0.1935, "close": 0.1935, "volume": 1916.9, "quote_volume": 371.14729, "trades": 7, "taker_buy_volume": 372.3, "taker_buy_quote": 72.11451}, {"ts": 1771825680000, "open": 0.1934, "high": 0.1934, "low": 0.1934, "close": 0.1934, "volume": 800.0, "quote_volume": 154.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825740000, "open": 0.1934, "high": 0.1934, "low": 0.1934, "close": 0.1934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825800000, "open": 0.1933, "high": 0.1933, "low": 0.1933, "close": 0.1933, "volume": 800.0, "quote_volume": 154.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825860000, "open": 0.1933, "high": 0.1933, "low": 0.1933, "close": 0.1933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825920000, "open": 0.1933, "high": 0.1933, "low": 0.1933, "close": 0.1933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825980000, "open": 0.1933, "high": 0.1933, "low": 0.1933, "close": 0.1933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826040000, "open": 0.1933, "high": 0.1933, "low": 0.1933, "close": 0.1933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826100000, "open": 0.1933, "high": 0.1933, "low": 0.1933, "close": 0.1933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826160000, "open": 0.1933, "high": 0.1933, "low": 0.1933, "close": 0.1933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826220000, "open": 0.1933, "high": 0.1933, "low": 0.1933, "close": 0.1933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826280000, "open": 0.1933, "high": 0.1933, "low": 0.1933, "close": 0.1933, "volume": 133.0, "quote_volume": 25.7089, "trades": 2, "taker_buy_volume": 133.0, "taker_buy_quote": 25.7089}, {"ts": 1771826340000, "open": 0.1933, "high": 0.1933, "low": 0.1933, "close": 0.1933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826400000, "open": 0.1933, "high": 0.1933, "low": 0.1933, "close": 0.1933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826460000, "open": 0.1933, "high": 0.1933, "low": 0.1933, "close": 0.1933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826520000, "open": 0.1935, "high": 0.1936, "low": 0.1935, "close": 0.1936, "volume": 5455.1, "quote_volume": 1056.07013, "trades": 6, "taker_buy_volume": 455.1, "taker_buy_quote": 88.07013}, {"ts": 1771826580000, "open": 0.1936, "high": 0.1936, "low": 0.1936, "close": 0.1936, "volume": 248.5, "quote_volume": 48.1096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826640000, "open": 0.1936, "high": 0.1936, "low": 0.1936, "close": 0.1936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826700000, "open": 0.1936, "high": 0.1936, "low": 0.1936, "close": 0.1936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826760000, "open": 0.1936, "high": 0.1936, "low": 0.1936, "close": 0.1936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826820000, "open": 0.1942, "high": 0.1942, "low": 0.1942, "close": 0.1942, "volume": 588.0, "quote_volume": 114.1896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826880000, "open": 0.1945, "high": 0.1945, "low": 0.1945, "close": 0.1945, "volume": 40.6, "quote_volume": 7.8967, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 7.8967}, {"ts": 1771826940000, "open": 0.1946, "high": 0.1946, "low": 0.1946, "close": 0.1946, "volume": 689.1, "quote_volume": 134.09886, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827000000, "open": 0.1946, "high": 0.1946, "low": 0.1946, "close": 0.1946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827060000, "open": 0.1946, "high": 0.1946, "low": 0.1946, "close": 0.1946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827120000, "open": 0.1951, "high": 0.1951, "low": 0.1951, "close": 0.1951, "volume": 32.4, "quote_volume": 6.32124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827180000, "open": 0.1953, "high": 0.1955, "low": 0.1953, "close": 0.1955, "volume": 918.0, "quote_volume": 179.35986, "trades": 4, "taker_buy_volume": 545.7, "taker_buy_quote": 106.57521}, {"ts": 1771827240000, "open": 0.1955, "high": 0.1955, "low": 0.1955, "close": 0.1955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827300000, "open": 0.1956, "high": 0.1956, "low": 0.1956, "close": 0.1956, "volume": 212.0, "quote_volume": 41.4672, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 41.4672}, {"ts": 1771827360000, "open": 0.1956, "high": 0.1956, "low": 0.1956, "close": 0.1956, "volume": 652.7, "quote_volume": 127.66812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827420000, "open": 0.1956, "high": 0.1956, "low": 0.1956, "close": 0.1956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827480000, "open": 0.1956, "high": 0.1956, "low": 0.1956, "close": 0.1956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827540000, "open": 0.1956, "high": 0.1956, "low": 0.1956, "close": 0.1956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827600000, "open": 0.1956, "high": 0.1956, "low": 0.1956, "close": 0.1956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827660000, "open": 0.1956, "high": 0.1956, "low": 0.1956, "close": 0.1956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827720000, "open": 0.1957, "high": 0.1957, "low": 0.1953, "close": 0.1953, "volume": 14525.8, "quote_volume": 2840.92869, "trades": 58, "taker_buy_volume": 2947.5, "taker_buy_quote": 576.32585}, {"ts": 1771827780000, "open": 0.1953, "high": 0.1953, "low": 0.1953, "close": 0.1953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827840000, "open": 0.1953, "high": 0.1953, "low": 0.1953, "close": 0.1953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827900000, "open": 0.1953, "high": 0.1953, "low": 0.1953, "close": 0.1953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827960000, "open": 0.1953, "high": 0.1953, "low": 0.1953, "close": 0.1953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828020000, "open": 0.1953, "high": 0.1953, "low": 0.1953, "close": 0.1953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828080000, "open": 0.1953, "high": 0.1953, "low": 0.1953, "close": 0.1953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828140000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 7212.7, "quote_volume": 1409.36158, "trades": 4, "taker_buy_volume": 7212.7, "taker_buy_quote": 1409.36158}, {"ts": 1771828200000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828260000, "open": 0.1955, "high": 0.1955, "low": 0.1955, "close": 0.1955, "volume": 51.1, "quote_volume": 9.99005, "trades": 1, "taker_buy_volume": 51.1, "taker_buy_quote": 9.99005}, {"ts": 1771828320000, "open": 0.1955, "high": 0.1955, "low": 0.1955, "close": 0.1955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828380000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 3129.0, "quote_volume": 611.4066, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828440000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828500000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828560000, "open": 0.1954, "high": 0.1957, "low": 0.1954, "close": 0.1957, "volume": 8623.7, "quote_volume": 1686.91772, "trades": 12, "taker_buy_volume": 8623.7, "taker_buy_quote": 1686.91772}, {"ts": 1771828620000, "open": 0.1957, "high": 0.1957, "low": 0.1957, "close": 0.1957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828680000, "open": 0.1957, "high": 0.1957, "low": 0.1957, "close": 0.1957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828740000, "open": 0.1957, "high": 0.1957, "low": 0.1957, "close": 0.1957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828800000, "open": 0.1957, "high": 0.1957, "low": 0.1957, "close": 0.1957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828860000, "open": 0.1957, "high": 0.1957, "low": 0.1957, "close": 0.1957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828920000, "open": 0.1955, "high": 0.1955, "low": 0.1954, "close": 0.1954, "volume": 5300.0, "quote_volume": 1035.84229, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828980000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829040000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829100000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829160000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829220000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829280000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829340000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829400000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829460000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829520000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829580000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829640000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829700000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829760000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829820000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829880000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829940000, "open": 0.1954, "high": 0.1954, "low": 0.1954, "close": 0.1954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830000000, "open": 0.1955, "high": 0.1956, "low": 0.1955, "close": 0.1956, "volume": 800.0, "quote_volume": 156.47195, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 156.47195}, {"ts": 1771830060000, "open": 0.1956, "high": 0.1956, "low": 0.1956, "close": 0.1956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830120000, "open": 0.1956, "high": 0.1956, "low": 0.1956, "close": 0.1956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830180000, "open": 0.1958, "high": 0.1958, "low": 0.1957, "close": 0.1957, "volume": 399.2, "quote_volume": 78.14245, "trades": 2, "taker_buy_volume": 190.1, "taker_buy_quote": 37.22158}, {"ts": 1771830240000, "open": 0.1957, "high": 0.1957, "low": 0.1957, "close": 0.1957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830300000, "open": 0.1957, "high": 0.1957, "low": 0.1957, "close": 0.1957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830360000, "open": 0.1957, "high": 0.1957, "low": 0.1957, "close": 0.1957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830420000, "open": 0.1958, "high": 0.1958, "low": 0.1958, "close": 0.1958, "volume": 520.0, "quote_volume": 101.816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830480000, "open": 0.1958, "high": 0.1958, "low": 0.1958, "close": 0.1958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830540000, "open": 0.1958, "high": 0.1958, "low": 0.1958, "close": 0.1958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830600000, "open": 0.1958, "high": 0.1958, "low": 0.1958, "close": 0.1958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830660000, "open": 0.1958, "high": 0.1958, "low": 0.1958, "close": 0.1958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830720000, "open": 0.1957, "high": 0.1959, "low": 0.1957, "close": 0.1959, "volume": 7726.2, "quote_volume": 1512.52844, "trades": 5, "taker_buy_volume": 7671.7, "taker_buy_quote": 1501.86279}, {"ts": 1771830780000, "open": 0.1959, "high": 0.1959, "low": 0.1959, "close": 0.1959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830840000, "open": 0.196, "high": 0.196, "low": 0.1959, "close": 0.1959, "volume": 3861.0, "quote_volume": 756.63973, "trades": 5, "taker_buy_volume": 2698.3, "taker_buy_quote": 528.8668}, {"ts": 1771830900000, "open": 0.1959, "high": 0.1959, "low": 0.1959, "close": 0.1959, "volume": 2776.9, "quote_volume": 543.99471, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830960000, "open": 0.1956, "high": 0.1956, "low": 0.1956, "close": 0.1956, "volume": 1850.7, "quote_volume": 361.99692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831020000, "open": 0.1956, "high": 0.1956, "low": 0.1956, "close": 0.1956, "volume": 2559.4, "quote_volume": 500.61864, "trades": 1, "taker_buy_volume": 2559.4, "taker_buy_quote": 500.61864}, {"ts": 1771831080000, "open": 0.1956, "high": 0.1956, "low": 0.1956, "close": 0.1956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831140000, "open": 0.1956, "high": 0.1956, "low": 0.1956, "close": 0.1956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831200000, "open": 0.1957, "high": 0.1959, "low": 0.1957, "close": 0.1959, "volume": 4676.0, "quote_volume": 915.1487, "trades": 15, "taker_buy_volume": 449.6, "taker_buy_quote": 88.04222}, {"ts": 1771831260000, "open": 0.1959, "high": 0.1959, "low": 0.1959, "close": 0.1959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831320000, "open": 0.1959, "high": 0.1959, "low": 0.1959, "close": 0.1959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831380000, "open": 0.1959, "high": 0.1959, "low": 0.1959, "close": 0.1959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831440000, "open": 0.1959, "high": 0.1959, "low": 0.1959, "close": 0.1959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831500000, "open": 0.1959, "high": 0.1959, "low": 0.1958, "close": 0.1958, "volume": 3240.7, "quote_volume": 634.84986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831560000, "open": 0.1958, "high": 0.1958, "low": 0.1958, "close": 0.1958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831620000, "open": 0.1958, "high": 0.1958, "low": 0.1958, "close": 0.1958, "volume": 255.0, "quote_volume": 49.929, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 49.929}, {"ts": 1771831680000, "open": 0.1958, "high": 0.1959, "low": 0.1958, "close": 0.1959, "volume": 51.5, "quote_volume": 10.08625, "trades": 2, "taker_buy_volume": 25.5, "taker_buy_quote": 4.99545}, {"ts": 1771831740000, "open": 0.196, "high": 0.196, "low": 0.1958, "close": 0.1958, "volume": 16018.1, "quote_volume": 3137.90412, "trades": 6, "taker_buy_volume": 5099.5, "taker_buy_quote": 999.502}, {"ts": 1771831800000, "open": 0.1958, "high": 0.1958, "low": 0.1958, "close": 0.1958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831860000, "open": 0.1957, "high": 0.1957, "low": 0.1955, "close": 0.1955, "volume": 6782.4, "quote_volume": 1326.62868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831920000, "open": 0.1955, "high": 0.1955, "low": 0.1955, "close": 0.1955, "volume": 939.8, "quote_volume": 183.7309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831980000, "open": 0.1955, "high": 0.1955, "low": 0.1955, "close": 0.1955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832040000, "open": 0.1955, "high": 0.1955, "low": 0.1955, "close": 0.1955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832100000, "open": 0.1955, "high": 0.1955, "low": 0.1955, "close": 0.1955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832160000, "open": 0.1957, "high": 0.1957, "low": 0.1957, "close": 0.1957, "volume": 2559.0, "quote_volume": 500.7963, "trades": 2, "taker_buy_volume": 2559.0, "taker_buy_quote": 500.7963}, {"ts": 1771832220000, "open": 0.1957, "high": 0.1957, "low": 0.1957, "close": 0.1957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832280000, "open": 0.1957, "high": 0.1958, "low": 0.1957, "close": 0.1958, "volume": 2559.0, "quote_volume": 501.01221, "trades": 4, "taker_buy_volume": 2559.0, "taker_buy_quote": 501.01221}, {"ts": 1771832340000, "open": 0.1958, "high": 0.1958, "low": 0.1958, "close": 0.1958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832400000, "open": 0.1965, "high": 0.1965, "low": 0.1964, "close": 0.1964, "volume": 1450.8, "quote_volume": 284.96502, "trades": 3, "taker_buy_volume": 279.0, "taker_buy_quote": 54.8235}, {"ts": 1771832460000, "open": 0.1964, "high": 0.1964, "low": 0.1964, "close": 0.1964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832520000, "open": 0.1964, "high": 0.1964, "low": 0.1964, "close": 0.1964, "volume": 2545.8, "quote_volume": 499.99512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832580000, "open": 0.1964, "high": 0.1964, "low": 0.1964, "close": 0.1964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832640000, "open": 0.1964, "high": 0.1964, "low": 0.1964, "close": 0.1964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832700000, "open": 0.1964, "high": 0.1965, "low": 0.1964, "close": 0.1965, "volume": 4890.7, "quote_volume": 960.98532, "trades": 3, "taker_buy_volume": 4890.7, "taker_buy_quote": 960.98532}, {"ts": 1771832760000, "open": 0.1965, "high": 0.1965, "low": 0.1964, "close": 0.1964, "volume": 4174.0, "quote_volume": 819.81083, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832820000, "open": 0.1964, "high": 0.1964, "low": 0.1964, "close": 0.1964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832880000, "open": 0.1967, "high": 0.197, "low": 0.1967, "close": 0.1969, "volume": 10496.5, "quote_volume": 2065.48251, "trades": 16, "taker_buy_volume": 3718.2, "taker_buy_quote": 731.91442}, {"ts": 1771832940000, "open": 0.1971, "high": 0.1972, "low": 0.1971, "close": 0.1972, "volume": 4106.4, "quote_volume": 809.62762, "trades": 5, "taker_buy_volume": 2820.1, "taker_buy_quote": 556.08649}, {"ts": 1771833000000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 2536.7, "quote_volume": 499.98357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833060000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833120000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833180000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833240000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2538.0, "quote_volume": 499.986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833420000, "open": 0.1972, "high": 0.1974, "low": 0.1972, "close": 0.1973, "volume": 5851.5, "quote_volume": 1154.62495, "trades": 9, "taker_buy_volume": 3772.6, "taker_buy_quote": 744.33013}, {"ts": 1771833480000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833540000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833600000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833660000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 800.0, "quote_volume": 157.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833720000, "open": 0.1975, "high": 0.1976, "low": 0.1975, "close": 0.1976, "volume": 3464.9, "quote_volume": 684.46717, "trades": 4, "taker_buy_volume": 1494.2, "taker_buy_quote": 295.25392}, {"ts": 1771833780000, "open": 0.1976, "high": 0.1976, "low": 0.1975, "close": 0.1975, "volume": 3594.3, "quote_volume": 709.96119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833840000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 7688.2, "quote_volume": 1516.88186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833900000, "open": 0.1976, "high": 0.1976, "low": 0.1976, "close": 0.1976, "volume": 800.0, "quote_volume": 158.08, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833960000, "open": 0.1976, "high": 0.1976, "low": 0.1973, "close": 0.1973, "volume": 7649.2, "quote_volume": 1510.34717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834020000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 289.4, "quote_volume": 57.04074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834080000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 2861.9, "quote_volume": 564.65287, "trades": 5, "taker_buy_volume": 2861.9, "taker_buy_quote": 564.65287}, {"ts": 1771834140000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834200000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834260000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834320000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834380000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834440000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 51.7, "quote_volume": 10.20041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834500000, "open": 0.1975, "high": 0.1977, "low": 0.1975, "close": 0.1976, "volume": 7213.3, "quote_volume": 1425.46686, "trades": 6, "taker_buy_volume": 2649.9, "taker_buy_quote": 523.73902}, {"ts": 1771834560000, "open": 0.1976, "high": 0.1976, "low": 0.1976, "close": 0.1976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834620000, "open": 0.1975, "high": 0.1975, "low": 0.1969, "close": 0.1969, "volume": 56813.8, "quote_volume": 11203.07834, "trades": 27, "taker_buy_volume": 2124.0, "taker_buy_quote": 418.47154}, {"ts": 1771834680000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 5153.2, "quote_volume": 1015.69572, "trades": 2, "taker_buy_volume": 5153.2, "taker_buy_quote": 1015.69572}, {"ts": 1771834740000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834800000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834860000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 84.5, "quote_volume": 16.6465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 136.7, "quote_volume": 26.9299, "trades": 1, "taker_buy_volume": 136.7, "taker_buy_quote": 26.9299}, {"ts": 1771835160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 74.4, "quote_volume": 14.6568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835400000, "open": 0.197, "high": 0.1972, "low": 0.197, "close": 0.1972, "volume": 7361.6, "quote_volume": 1450.61614, "trades": 5, "taker_buy_volume": 4735.2, "taker_buy_quote": 933.21534}, {"ts": 1771835460000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835520000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835580000, "open": 0.1973, "high": 0.1973, "low": 0.1972, "close": 0.1972, "volume": 800.0, "quote_volume": 157.79723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835640000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 135.5, "quote_volume": 26.70705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835700000, "open": 0.1972, "high": 0.1974, "low": 0.1972, "close": 0.1974, "volume": 4575.2, "quote_volume": 902.73704, "trades": 7, "taker_buy_volume": 4575.2, "taker_buy_quote": 902.73704}, {"ts": 1771835760000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835820000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835880000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835940000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1684.9, "quote_volume": 331.9253, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 331.9253}, {"ts": 1771836060000, "open": 0.1969, "high": 0.197, "low": 0.1969, "close": 0.197, "volume": 1684.9, "quote_volume": 331.88807, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 331.88807}, {"ts": 1771836120000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836240000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 2065.0, "quote_volume": 407.0115, "trades": 2, "taker_buy_volume": 2065.0, "taker_buy_quote": 407.0115}, {"ts": 1771836300000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836360000, "open": 0.1971, "high": 0.1973, "low": 0.1971, "close": 0.1971, "volume": 7860.7, "quote_volume": 1549.79854, "trades": 9, "taker_buy_volume": 4524.0, "taker_buy_quote": 892.13497}, {"ts": 1771836420000, "open": 0.1969, "high": 0.1971, "low": 0.1969, "close": 0.1971, "volume": 4069.2, "quote_volume": 801.49388, "trades": 9, "taker_buy_volume": 4069.2, "taker_buy_quote": 801.49388}, {"ts": 1771836480000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836540000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 1209.2, "quote_volume": 238.33332, "trades": 2, "taker_buy_volume": 1209.2, "taker_buy_quote": 238.33332}, {"ts": 1771836600000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836660000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 9051.1, "quote_volume": 1783.97181, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836720000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836780000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836840000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836900000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836960000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837020000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837080000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837140000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 55.6, "quote_volume": 10.95876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837200000, "open": 0.1973, "high": 0.1974, "low": 0.1973, "close": 0.1974, "volume": 3180.6, "quote_volume": 627.5724, "trades": 4, "taker_buy_volume": 3180.6, "taker_buy_quote": 627.5724}, {"ts": 1771837260000, "open": 0.1976, "high": 0.1979, "low": 0.1976, "close": 0.1978, "volume": 4401.7, "quote_volume": 870.23703, "trades": 8, "taker_buy_volume": 3601.7, "taker_buy_quote": 711.9598}, {"ts": 1771837320000, "open": 0.1978, "high": 0.1978, "low": 0.1978, "close": 0.1978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837380000, "open": 0.1978, "high": 0.1978, "low": 0.1978, "close": 0.1978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837440000, "open": 0.198, "high": 0.198, "low": 0.1979, "close": 0.1979, "volume": 3188.9, "quote_volume": 631.08803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837500000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837560000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 2358.0, "quote_volume": 467.3556, "trades": 1, "taker_buy_volume": 2358.0, "taker_buy_quote": 467.3556}, {"ts": 1771837620000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 281.9, "quote_volume": 55.84439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837680000, "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 1656.0, "quote_volume": 328.3848, "trades": 2, "taker_buy_volume": 1656.0, "taker_buy_quote": 328.3848}, {"ts": 1771837740000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 796.5, "quote_volume": 157.8663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837800000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837860000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837920000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837980000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838040000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838100000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838160000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838220000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838280000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838340000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838400000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838460000, "open": 0.1983, "high": 0.1983, "low": 0.1982, "close": 0.1982, "volume": 931.8, "quote_volume": 184.68706, "trades": 4, "taker_buy_volume": 43.0, "taker_buy_quote": 8.5269}, {"ts": 1771838520000, "open": 0.1981, "high": 0.1981, "low": 0.198, "close": 0.198, "volume": 2457.7, "quote_volume": 486.6841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838640000, "open": 0.1978, "high": 0.1978, "low": 0.1978, "close": 0.1978, "volume": 2233.3, "quote_volume": 441.74674, "trades": 1, "taker_buy_volume": 2233.3, "taker_buy_quote": 441.74674}, {"ts": 1771838700000, "open": 0.1978, "high": 0.1978, "low": 0.1978, "close": 0.1978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838760000, "open": 0.1978, "high": 0.1978, "low": 0.1978, "close": 0.1978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838820000, "open": 0.1978, "high": 0.1978, "low": 0.1978, "close": 0.1978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838880000, "open": 0.1978, "high": 0.1978, "low": 0.1978, "close": 0.1978, "volume": 110.5, "quote_volume": 21.8569, "trades": 2, "taker_buy_volume": 110.5, "taker_buy_quote": 21.8569}, {"ts": 1771838940000, "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 26.1, "quote_volume": 5.17041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839000000, "open": 0.1981, "high": 0.1981, "low": 0.1979, "close": 0.1979, "volume": 530.9, "quote_volume": 105.07589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839060000, "open": 0.1982, "high": 0.1988, "low": 0.1982, "close": 0.1988, "volume": 2097.0, "quote_volume": 416.3863, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839120000, "open": 0.199, "high": 0.1991, "low": 0.1989, "close": 0.1991, "volume": 5687.6, "quote_volume": 1132.00206, "trades": 30, "taker_buy_volume": 2430.9, "taker_buy_quote": 483.98813}, {"ts": 1771839180000, "open": 0.1994, "high": 0.1997, "low": 0.1992, "close": 0.1992, "volume": 7529.6, "quote_volume": 1501.01504, "trades": 20, "taker_buy_volume": 2344.6, "taker_buy_quote": 467.87601}, {"ts": 1771839240000, "open": 0.1992, "high": 0.1993, "low": 0.1992, "close": 0.1993, "volume": 3026.4, "quote_volume": 602.89611, "trades": 2, "taker_buy_volume": 3026.4, "taker_buy_quote": 602.89611}, {"ts": 1771839300000, "open": 0.1994, "high": 0.1999, "low": 0.1994, "close": 0.1999, "volume": 7311.2, "quote_volume": 1458.94554, "trades": 21, "taker_buy_volume": 6163.4, "taker_buy_quote": 1229.76329}, {"ts": 1771839360000, "open": 0.1998, "high": 0.1998, "low": 0.1997, "close": 0.1997, "volume": 1151.9, "quote_volume": 230.11443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839420000, "open": 0.1997, "high": 0.1997, "low": 0.1997, "close": 0.1997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839480000, "open": 0.2002, "high": 0.2002, "low": 0.2001, "close": 0.2001, "volume": 5357.2, "quote_volume": 1072.47421, "trades": 8, "taker_buy_volume": 2487.4, "taker_buy_quote": 497.97748}, {"ts": 1771839540000, "open": 0.2001, "high": 0.2002, "low": 0.2001, "close": 0.2002, "volume": 3777.4, "quote_volume": 756.17613, "trades": 12, "taker_buy_volume": 3183.9, "taker_buy_quote": 637.41678}, {"ts": 1771839600000, "open": 0.2001, "high": 0.2001, "low": 0.1997, "close": 0.1997, "volume": 4388.3, "quote_volume": 877.84627, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839660000, "open": 0.1997, "high": 0.1997, "low": 0.1997, "close": 0.1997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839720000, "open": 0.1997, "high": 0.1997, "low": 0.1997, "close": 0.1997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839780000, "open": 0.1997, "high": 0.1997, "low": 0.1997, "close": 0.1997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839840000, "open": 0.1999, "high": 0.1999, "low": 0.1997, "close": 0.1997, "volume": 103.2, "quote_volume": 20.62, "trades": 2, "taker_buy_volume": 54.8, "taker_buy_quote": 10.95452}, {"ts": 1771839900000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 800.0, "quote_volume": 160.16, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 160.16}, {"ts": 1771839960000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840020000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 799.9, "quote_volume": 160.29996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840080000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840140000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840200000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840260000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840320000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 519.6, "quote_volume": 104.12784, "trades": 2, "taker_buy_volume": 519.6, "taker_buy_quote": 104.12784}, {"ts": 1771840380000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840440000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840500000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840560000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840620000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840680000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840740000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840800000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840860000, "open": 0.2008, "high": 0.2014, "low": 0.2008, "close": 0.2011, "volume": 14522.3, "quote_volume": 2921.68993, "trades": 49, "taker_buy_volume": 5473.6, "taker_buy_quote": 1100.46976}, {"ts": 1771840920000, "open": 0.2012, "high": 0.2012, "low": 0.2011, "close": 0.2011, "volume": 2845.1, "quote_volume": 572.42295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840980000, "open": 0.2011, "high": 0.2011, "low": 0.201, "close": 0.201, "volume": 716.4, "quote_volume": 144.03363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841160000, "open": 0.2008, "high": 0.2015, "low": 0.2007, "close": 0.2012, "volume": 80849.3, "quote_volume": 16262.58214, "trades": 68, "taker_buy_volume": 68327.0, "taker_buy_quote": 13746.31271}, {"ts": 1771841220000, "open": 0.2013, "high": 0.2013, "low": 0.2012, "close": 0.2012, "volume": 6930.4, "quote_volume": 1394.43371, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841280000, "open": 0.2013, "high": 0.2017, "low": 0.2013, "close": 0.2015, "volume": 16008.3, "quote_volume": 3225.43822, "trades": 13, "taker_buy_volume": 9203.6, "taker_buy_quote": 1853.91702}, {"ts": 1771841340000, "open": 0.2015, "high": 0.2016, "low": 0.201, "close": 0.201, "volume": 40231.9, "quote_volume": 8095.04246, "trades": 31, "taker_buy_volume": 15217.9, "taker_buy_quote": 3061.42923}, {"ts": 1771841400000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841460000, "open": 0.2008, "high": 0.201, "low": 0.2006, "close": 0.201, "volume": 31091.8, "quote_volume": 6242.70314, "trades": 43, "taker_buy_volume": 15430.1, "taker_buy_quote": 3099.09292}, {"ts": 1771841520000, "open": 0.2008, "high": 0.2008, "low": 0.2008, "close": 0.2008, "volume": 785.6, "quote_volume": 157.74848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841580000, "open": 0.2008, "high": 0.2008, "low": 0.2008, "close": 0.2008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841640000, "open": 0.2008, "high": 0.2008, "low": 0.2008, "close": 0.2008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841700000, "open": 0.2008, "high": 0.2008, "low": 0.2008, "close": 0.2008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841760000, "open": 0.2008, "high": 0.2008, "low": 0.2008, "close": 0.2008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841820000, "open": 0.2007, "high": 0.2007, "low": 0.2007, "close": 0.2007, "volume": 2839.1, "quote_volume": 569.80737, "trades": 22, "taker_buy_volume": 2839.1, "taker_buy_quote": 569.80737}, {"ts": 1771841880000, "open": 0.2007, "high": 0.2007, "low": 0.2007, "close": 0.2007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841940000, "open": 0.2008, "high": 0.2009, "low": 0.2008, "close": 0.2009, "volume": 180.6, "quote_volume": 36.26749, "trades": 2, "taker_buy_volume": 150.5, "taker_buy_quote": 30.2204}, {"ts": 1771842000000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842060000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842120000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 2035.3, "quote_volume": 408.89177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842180000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842240000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842300000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842360000, "open": 0.2006, "high": 0.2009, "low": 0.2006, "close": 0.2009, "volume": 7703.6, "quote_volume": 1546.0575, "trades": 27, "taker_buy_volume": 7703.6, "taker_buy_quote": 1546.0575}, {"ts": 1771842420000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842480000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842540000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842600000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842660000, "open": 0.2007, "high": 0.2007, "low": 0.2007, "close": 0.2007, "volume": 372.3, "quote_volume": 74.72061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842720000, "open": 0.2007, "high": 0.2007, "low": 0.2007, "close": 0.2007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842780000, "open": 0.2007, "high": 0.2007, "low": 0.2007, "close": 0.2007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842840000, "open": 0.2007, "high": 0.2007, "low": 0.2007, "close": 0.2007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842900000, "open": 0.2007, "high": 0.2007, "low": 0.2007, "close": 0.2007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842960000, "open": 0.2007, "high": 0.2007, "low": 0.2007, "close": 0.2007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843020000, "open": 0.2007, "high": 0.2007, "low": 0.2007, "close": 0.2007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843080000, "open": 0.2004, "high": 0.2005, "low": 0.2002, "close": 0.2002, "volume": 2666.5, "quote_volume": 534.43848, "trades": 23, "taker_buy_volume": 1478.0, "taker_buy_quote": 296.1912}, {"ts": 1771843140000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843200000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843260000, "open": 0.2001, "high": 0.2003, "low": 0.2001, "close": 0.2003, "volume": 3099.5, "quote_volume": 620.74105, "trades": 3, "taker_buy_volume": 2727.2, "taker_buy_quote": 546.24382}, {"ts": 1771843320000, "open": 0.2003, "high": 0.2003, "low": 0.2003, "close": 0.2003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843380000, "open": 0.2003, "high": 0.2003, "low": 0.2003, "close": 0.2003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843440000, "open": 0.2003, "high": 0.2003, "low": 0.2003, "close": 0.2003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843500000, "open": 0.2003, "high": 0.2003, "low": 0.2003, "close": 0.2003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843560000, "open": 0.2003, "high": 0.2003, "low": 0.2003, "close": 0.2003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 98.5, "quote_volume": 19.7, "trades": 2, "taker_buy_volume": 72.5, "taker_buy_quote": 14.5}, {"ts": 1771843680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 33.0, "quote_volume": 6.6, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 6.6}, {"ts": 1771843740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 55.2, "quote_volume": 11.04, "trades": 1, "taker_buy_volume": 55.2, "taker_buy_quote": 11.04}, {"ts": 1771843860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843980000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 1212.0, "quote_volume": 242.2788, "trades": 2, "taker_buy_volume": 1212.0, "taker_buy_quote": 242.2788}, {"ts": 1771844040000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844100000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844160000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844220000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844280000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844340000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844400000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844460000, "open": 0.1997, "high": 0.1997, "low": 0.1997, "close": 0.1997, "volume": 48.6, "quote_volume": 9.70542, "trades": 1, "taker_buy_volume": 48.6, "taker_buy_quote": 9.70542}, {"ts": 1771844520000, "open": 0.1997, "high": 0.1997, "low": 0.1997, "close": 0.1997, "volume": 1084.0, "quote_volume": 216.4748, "trades": 15, "taker_buy_volume": 1084.0, "taker_buy_quote": 216.4748}, {"ts": 1771844580000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 106.6, "quote_volume": 21.33066, "trades": 1, "taker_buy_volume": 106.6, "taker_buy_quote": 21.33066}, {"ts": 1771844640000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844700000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844760000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844820000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 243.3, "quote_volume": 48.68433, "trades": 1, "taker_buy_volume": 243.3, "taker_buy_quote": 48.68433}, {"ts": 1771844880000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844940000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845000000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845060000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845120000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845180000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845240000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845300000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845360000, "open": 0.2004, "high": 0.2006, "low": 0.2004, "close": 0.2006, "volume": 450.8, "quote_volume": 90.41478, "trades": 2, "taker_buy_volume": 450.8, "taker_buy_quote": 90.41478}, {"ts": 1771845420000, "open": 0.2006, "high": 0.2006, "low": 0.2006, "close": 0.2006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845480000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 8111.9, "quote_volume": 1630.4919, "trades": 5, "taker_buy_volume": 6739.6, "taker_buy_quote": 1354.6596}, {"ts": 1771845540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846020000, "open": 0.2007, "high": 0.201, "low": 0.2007, "close": 0.2009, "volume": 6587.2, "quote_volume": 1323.77035, "trades": 12, "taker_buy_volume": 5787.2, "taker_buy_quote": 1163.05035}, {"ts": 1771846080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 498.0, "quote_volume": 100.098, "trades": 1, "taker_buy_volume": 498.0, "taker_buy_quote": 100.098}, {"ts": 1771846140000, "open": 0.2011, "high": 0.2011, "low": 0.2011, "close": 0.2011, "volume": 3780.4, "quote_volume": 760.23844, "trades": 4, "taker_buy_volume": 3408.1, "taker_buy_quote": 685.36891}, {"ts": 1771846200000, "open": 0.2012, "high": 0.2013, "low": 0.201, "close": 0.201, "volume": 4128.5, "quote_volume": 830.834, "trades": 6, "taker_buy_volume": 2984.0, "taker_buy_quote": 600.6295}, {"ts": 1771846260000, "open": 0.2011, "high": 0.2011, "low": 0.2011, "close": 0.2011, "volume": 41.3, "quote_volume": 8.30543, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 8.30543}, {"ts": 1771846320000, "open": 0.2011, "high": 0.2011, "low": 0.2011, "close": 0.2011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846380000, "open": 0.2008, "high": 0.2008, "low": 0.2008, "close": 0.2008, "volume": 7555.2, "quote_volume": 1517.08416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846440000, "open": 0.2005, "high": 0.2005, "low": 0.2005, "close": 0.2005, "volume": 499.0, "quote_volume": 100.0495, "trades": 1, "taker_buy_volume": 499.0, "taker_buy_quote": 100.0495}, {"ts": 1771846500000, "open": 0.2005, "high": 0.2005, "low": 0.2005, "close": 0.2005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846560000, "open": 0.2005, "high": 0.2005, "low": 0.2005, "close": 0.2005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846620000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 1116.9, "quote_volume": 223.60338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846680000, "open": 0.2002, "high": 0.2002, "low": 0.2001, "close": 0.2001, "volume": 9578.0, "quote_volume": 1917.3157, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846740000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846800000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 890.2, "quote_volume": 178.21804, "trades": 3, "taker_buy_volume": 890.2, "taker_buy_quote": 178.21804}, {"ts": 1771846860000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846920000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846980000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847040000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847100000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847160000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847220000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847280000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 500.0, "quote_volume": 100.1, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 100.1}, {"ts": 1771847340000, "open": 0.2001, "high": 0.2001, "low": 0.2001, "close": 0.2001, "volume": 1703.4, "quote_volume": 340.85034, "trades": 1, "taker_buy_volume": 1703.4, "taker_buy_quote": 340.85034}, {"ts": 1771847400000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 500.0, "quote_volume": 100.1, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 100.1}, {"ts": 1771847460000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847520000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847580000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847640000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847700000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847760000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1598.6, "quote_volume": 319.72, "trades": 2, "taker_buy_volume": 1598.6, "taker_buy_quote": 319.72}, {"ts": 1771847880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847940000, "open": 0.2, "high": 0.2002, "low": 0.2, "close": 0.2002, "volume": 3502.0, "quote_volume": 700.7502, "trades": 4, "taker_buy_volume": 3502.0, "taker_buy_quote": 700.7502}, {"ts": 1771848000000, "open": 0.2, "high": 0.2, "low": 0.1999, "close": 0.1999, "volume": 12271.5, "quote_volume": 2454.11551, "trades": 5, "taker_buy_volume": 1844.9, "taker_buy_quote": 368.79551}, {"ts": 1771848060000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848120000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848180000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848240000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848300000, "open": 0.1996, "high": 0.1997, "low": 0.1996, "close": 0.1997, "volume": 1503.0, "quote_volume": 300.099, "trades": 4, "taker_buy_volume": 1503.0, "taker_buy_quote": 300.099}, {"ts": 1771848360000, "open": 0.1996, "high": 0.1996, "low": 0.1996, "close": 0.1996, "volume": 873.3, "quote_volume": 174.31068, "trades": 2, "taker_buy_volume": 873.3, "taker_buy_quote": 174.31068}, {"ts": 1771848420000, "open": 0.1996, "high": 0.1997, "low": 0.1996, "close": 0.1997, "volume": 926.2, "quote_volume": 184.87481, "trades": 3, "taker_buy_volume": 926.2, "taker_buy_quote": 184.87481}, {"ts": 1771848480000, "open": 0.1997, "high": 0.1997, "low": 0.1997, "close": 0.1997, "volume": 501.0, "quote_volume": 100.0497, "trades": 1, "taker_buy_volume": 501.0, "taker_buy_quote": 100.0497}, {"ts": 1771848540000, "open": 0.1998, "high": 0.1998, "low": 0.1997, "close": 0.1998, "volume": 1374.3, "quote_volume": 274.53504, "trades": 4, "taker_buy_volume": 1374.3, "taker_buy_quote": 274.53504}, {"ts": 1771848600000, "open": 0.1998, "high": 0.1998, "low": 0.1998, "close": 0.1998, "volume": 501.0, "quote_volume": 100.0998, "trades": 1, "taker_buy_volume": 501.0, "taker_buy_quote": 100.0998}, {"ts": 1771848660000, "open": 0.1998, "high": 0.1998, "low": 0.1998, "close": 0.1998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848720000, "open": 0.1998, "high": 0.1998, "low": 0.1998, "close": 0.1998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848780000, "open": 0.1998, "high": 0.1998, "low": 0.1998, "close": 0.1998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848840000, "open": 0.1998, "high": 0.1998, "low": 0.1998, "close": 0.1998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848900000, "open": 0.1998, "high": 0.1998, "low": 0.1998, "close": 0.1998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848960000, "open": 0.1998, "high": 0.1998, "low": 0.1998, "close": 0.1998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849020000, "open": 0.1997, "high": 0.1997, "low": 0.1997, "close": 0.1997, "volume": 501.0, "quote_volume": 100.0497, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 100.0497}, {"ts": 1771849080000, "open": 0.1997, "high": 0.1997, "low": 0.1997, "close": 0.1997, "volume": 2124.2, "quote_volume": 424.20274, "trades": 3, "taker_buy_volume": 2092.4, "taker_buy_quote": 417.85228}, {"ts": 1771849140000, "open": 0.1997, "high": 0.1997, "low": 0.1997, "close": 0.1997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849200000, "open": 0.1995, "high": 0.1995, "low": 0.1995, "close": 0.1995, "volume": 4202.4, "quote_volume": 838.3788, "trades": 4, "taker_buy_volume": 4202.4, "taker_buy_quote": 838.3788}, {"ts": 1771849260000, "open": 0.1994, "high": 0.1995, "low": 0.1994, "close": 0.1995, "volume": 3041.3, "quote_volume": 606.73522, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 598.5}, {"ts": 1771849320000, "open": 0.1995, "high": 0.1996, "low": 0.1995, "close": 0.1996, "volume": 2592.6, "quote_volume": 517.2341, "trades": 7, "taker_buy_volume": 2488.6, "taker_buy_quote": 496.4757}, {"ts": 1771849380000, "open": 0.1996, "high": 0.1996, "low": 0.1996, "close": 0.1996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849440000, "open": 0.1997, "high": 0.1997, "low": 0.1997, "close": 0.1997, "volume": 542.9, "quote_volume": 108.41713, "trades": 2, "taker_buy_volume": 542.9, "taker_buy_quote": 108.41713}, {"ts": 1771849500000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 501.0, "quote_volume": 100.1499, "trades": 1, "taker_buy_volume": 501.0, "taker_buy_quote": 100.1499}, {"ts": 1771849560000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849620000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849680000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849740000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849800000, "open": 0.1999, "high": 0.1999, "low": 0.1999, "close": 0.1999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849860000, "open": 0.1993, "high": 0.1995, "low": 0.1992, "close": 0.1994, "volume": 12952.9, "quote_volume": 2582.23201, "trades": 17, "taker_buy_volume": 8701.8, "taker_buy_quote": 1735.1076}, {"ts": 1771849920000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849980000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850040000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850100000, "open": 0.1996, "high": 0.1998, "low": 0.1996, "close": 0.1998, "volume": 1002.0, "quote_volume": 200.0994, "trades": 3, "taker_buy_volume": 1002.0, "taker_buy_quote": 200.0994}, {"ts": 1771850160000, "open": 0.1999, "high": 0.2005, "low": 0.1999, "close": 0.2005, "volume": 4613.0, "quote_volume": 923.80806, "trades": 11, "taker_buy_volume": 4113.9, "taker_buy_quote": 823.83833}, {"ts": 1771850220000, "open": 0.2006, "high": 0.2009, "low": 0.2006, "close": 0.2009, "volume": 2863.3, "quote_volume": 574.93787, "trades": 8, "taker_buy_volume": 2863.3, "taker_buy_quote": 574.93787}, {"ts": 1771850280000, "open": 0.201, "high": 0.2013, "low": 0.201, "close": 0.2013, "volume": 6248.9, "quote_volume": 1256.94986, "trades": 11, "taker_buy_volume": 4190.0, "taker_buy_quote": 842.69918}, {"ts": 1771850340000, "open": 0.2011, "high": 0.2011, "low": 0.201, "close": 0.201, "volume": 5768.2, "quote_volume": 1159.74748, "trades": 4, "taker_buy_volume": 333.9, "taker_buy_quote": 67.1139}, {"ts": 1771850400000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 94.5, "quote_volume": 18.98505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850460000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850520000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850580000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850640000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850700000, "open": 0.2013, "high": 0.2013, "low": 0.2013, "close": 0.2013, "volume": 223.5, "quote_volume": 44.99055, "trades": 1, "taker_buy_volume": 223.5, "taker_buy_quote": 44.99055}, {"ts": 1771850760000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 3141.7, "quote_volume": 633.05255, "trades": 3, "taker_buy_volume": 3141.7, "taker_buy_quote": 633.05255}, {"ts": 1771850820000, "open": 0.2016, "high": 0.2016, "low": 0.2015, "close": 0.2015, "volume": 1141.7, "quote_volume": 230.08978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850880000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850940000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851000000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851060000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851120000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851180000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851240000, "open": 0.2015, "high": 0.2015, "low": 0.2015, "close": 0.2015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851300000, "open": 0.2009, "high": 0.2009, "low": 0.2009, "close": 0.2009, "volume": 824.4, "quote_volume": 165.62196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851360000, "open": 0.2006, "high": 0.2006, "low": 0.2005, "close": 0.2005, "volume": 12516.7, "quote_volume": 2510.60558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851420000, "open": 0.2005, "high": 0.2005, "low": 0.2005, "close": 0.2005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851480000, "open": 0.2005, "high": 0.2005, "low": 0.2005, "close": 0.2005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851540000, "open": 0.2006, "high": 0.2007, "low": 0.2006, "close": 0.2007, "volume": 1201.0, "quote_volume": 241.00347, "trades": 4, "taker_buy_volume": 1201.0, "taker_buy_quote": 241.00347}, {"ts": 1771851600000, "open": 0.2007, "high": 0.2007, "low": 0.2007, "close": 0.2007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851660000, "open": 0.2008, "high": 0.2008, "low": 0.2008, "close": 0.2008, "volume": 2927.1, "quote_volume": 587.76168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851720000, "open": 0.2008, "high": 0.2008, "low": 0.2008, "close": 0.2008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851780000, "open": 0.2003, "high": 0.2003, "low": 0.2003, "close": 0.2003, "volume": 103.9, "quote_volume": 20.81117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851840000, "open": 0.2003, "high": 0.2003, "low": 0.2003, "close": 0.2003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851900000, "open": 0.2003, "high": 0.2003, "low": 0.2003, "close": 0.2003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851960000, "open": 0.2003, "high": 0.2003, "low": 0.2003, "close": 0.2003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852020000, "open": 0.2002, "high": 0.2002, "low": 0.2001, "close": 0.2001, "volume": 1224.7, "quote_volume": 245.10376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852080000, "open": 0.2003, "high": 0.2004, "low": 0.2003, "close": 0.2004, "volume": 127.4, "quote_volume": 25.5209, "trades": 2, "taker_buy_volume": 127.4, "taker_buy_quote": 25.5209}, {"ts": 1771852140000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852200000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852260000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852320000, "open": 0.2004, "high": 0.2004, "low": 0.2004, "close": 0.2004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852380000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 298.5, "quote_volume": 59.7597, "trades": 3, "taker_buy_volume": 298.5, "taker_buy_quote": 59.7597}, {"ts": 1771852440000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852500000, "open": 0.2002, "high": 0.2002, "low": 0.2002, "close": 0.2002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852560000, "open": 0.1998, "high": 0.1998, "low": 0.1998, "close": 0.1998, "volume": 104.7, "quote_volume": 20.91906, "trades": 1, "taker_buy_volume": 104.7, "taker_buy_quote": 20.91906}, {"ts": 1771852620000, "open": 0.1996, "high": 0.1996, "low": 0.1996, "close": 0.1996, "volume": 424.9, "quote_volume": 84.81004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852680000, "open": 0.1996, "high": 0.1996, "low": 0.1996, "close": 0.1996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852740000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 526.3, "quote_volume": 104.83896, "trades": 3, "taker_buy_volume": 526.3, "taker_buy_quote": 104.83896}, {"ts": 1771852800000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 570.0, "quote_volume": 113.601, "trades": 8, "taker_buy_volume": 570.0, "taker_buy_quote": 113.601}, {"ts": 1771852860000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 591.7, "quote_volume": 117.98498, "trades": 1, "taker_buy_volume": 591.7, "taker_buy_quote": 117.98498}, {"ts": 1771852920000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852980000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853040000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853100000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853160000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853220000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853280000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 2723.2, "quote_volume": 543.00608, "trades": 2, "taker_buy_volume": 2723.2, "taker_buy_quote": 543.00608}, {"ts": 1771853340000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853400000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853460000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853520000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 89.7, "quote_volume": 17.88618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853580000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 364.0, "quote_volume": 72.5816, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 72.5816}, {"ts": 1771853640000, "open": 0.1994, "high": 0.1994, "low": 0.1994, "close": 0.1994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 637.9, "quote_volume": 126.9421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853820000, "open": 0.1991, "high": 0.1991, "low": 0.199, "close": 0.199, "volume": 1159.0, "quote_volume": 230.721, "trades": 7, "taker_buy_volume": 1159.0, "taker_buy_quote": 230.721}, {"ts": 1771853880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 77.7, "quote_volume": 15.4623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854000000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 31.7, "quote_volume": 6.31147, "trades": 1, "taker_buy_volume": 31.7, "taker_buy_quote": 6.31147}, {"ts": 1771854060000, "open": 0.1992, "high": 0.1992, "low": 0.1992, "close": 0.1992, "volume": 2136.8, "quote_volume": 425.65056, "trades": 5, "taker_buy_volume": 2136.8, "taker_buy_quote": 425.65056}, {"ts": 1771854120000, "open": 0.1988, "high": 0.1992, "low": 0.1988, "close": 0.1992, "volume": 5222.1, "quote_volume": 1039.29516, "trades": 5, "taker_buy_volume": 2854.2, "taker_buy_quote": 568.55664}, {"ts": 1771854180000, "open": 0.1992, "high": 0.1993, "low": 0.1992, "close": 0.1993, "volume": 1377.9, "quote_volume": 274.57824, "trades": 7, "taker_buy_volume": 1377.9, "taker_buy_quote": 274.57824}, {"ts": 1771854240000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854300000, "open": 0.1994, "high": 0.1994, "low": 0.1991, "close": 0.1991, "volume": 3264.0, "quote_volume": 650.1024, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 159.52}, {"ts": 1771854360000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854420000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854480000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854540000, "open": 0.1991, "high": 0.1991, "low": 0.1991, "close": 0.1991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854600000, "open": 0.1989, "high": 0.1989, "low": 0.1989, "close": 0.1989, "volume": 40.7, "quote_volume": 8.09523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854660000, "open": 0.1986, "high": 0.1988, "low": 0.1986, "close": 0.1988, "volume": 1184.0, "quote_volume": 235.26197, "trades": 5, "taker_buy_volume": 1184.0, "taker_buy_quote": 235.26197}, {"ts": 1771854720000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 800.0, "quote_volume": 159.2, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 159.2}, {"ts": 1771854840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854900000, "open": 0.1988, "high": 0.1988, "low": 0.1984, "close": 0.1984, "volume": 2912.8, "quote_volume": 578.9057, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854960000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855020000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855080000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855140000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855200000, "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855260000, "open": 0.1988, "high": 0.1989, "low": 0.1988, "close": 0.1989, "volume": 583.3, "quote_volume": 115.99727, "trades": 3, "taker_buy_volume": 583.3, "taker_buy_quote": 115.99727}, {"ts": 1771855320000, "open": 0.1989, "high": 0.1989, "low": 0.1989, "close": 0.1989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855380000, "open": 0.1987, "high": 0.1988, "low": 0.1987, "close": 0.1988, "volume": 162.5, "quote_volume": 32.2989, "trades": 2, "taker_buy_volume": 162.5, "taker_buy_quote": 32.2989}, {"ts": 1771855440000, "open": 0.1987, "high": 0.1987, "low": 0.1987, "close": 0.1987, "volume": 372.3, "quote_volume": 73.97601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855500000, "open": 0.1989, "high": 0.1989, "low": 0.1989, "close": 0.1989, "volume": 372.3, "quote_volume": 74.05047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855560000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 372.3, "quote_volume": 74.01324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855620000, "open": 0.1987, "high": 0.1988, "low": 0.1987, "close": 0.1988, "volume": 380.2, "quote_volume": 75.57766, "trades": 2, "taker_buy_volume": 380.2, "taker_buy_quote": 75.57766}, {"ts": 1771855680000, "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855740000, "open": 0.1988, "high": 0.1988, "low": 0.1979, "close": 0.1982, "volume": 54710.1, "quote_volume": 10845.53538, "trades": 58, "taker_buy_volume": 2284.1, "taker_buy_quote": 452.67139}, {"ts": 1771855800000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855860000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 418.4, "quote_volume": 82.92688, "trades": 1, "taker_buy_volume": 418.4, "taker_buy_quote": 82.92688}, {"ts": 1771855920000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 2522.8, "quote_volume": 499.26212, "trades": 6, "taker_buy_volume": 2522.8, "taker_buy_quote": 499.26212}, {"ts": 1771855980000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856040000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856100000, "open": 0.1979, "high": 0.1979, "low": 0.1979, "close": 0.1979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 442.5, "quote_volume": 87.615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856220000, "open": 0.1977, "high": 0.1977, "low": 0.1977, "close": 0.1977, "volume": 2618.5, "quote_volume": 517.67745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856280000, "open": 0.1976, "high": 0.1976, "low": 0.1976, "close": 0.1976, "volume": 1659.0, "quote_volume": 327.8184, "trades": 4, "taker_buy_volume": 1659.0, "taker_buy_quote": 327.8184}, {"ts": 1771856340000, "open": 0.1975, "high": 0.1975, "low": 0.1974, "close": 0.1974, "volume": 425.6, "quote_volume": 84.03585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856400000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856460000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856520000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856580000, "open": 0.1973, "high": 0.1974, "low": 0.1973, "close": 0.1974, "volume": 1195.9, "quote_volume": 236.06456, "trades": 3, "taker_buy_volume": 1195.9, "taker_buy_quote": 236.06456}, {"ts": 1771856640000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856700000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 372.3, "quote_volume": 73.45479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856760000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856820000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856880000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856940000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857000000, "open": 0.1975, "high": 0.1975, "low": 0.1975, "close": 0.1975, "volume": 61.0, "quote_volume": 12.0475, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 12.0475}, {"ts": 1771857060000, "open": 0.1978, "high": 0.1978, "low": 0.1978, "close": 0.1978, "volume": 2844.9, "quote_volume": 562.72122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857120000, "open": 0.1977, "high": 0.1977, "low": 0.1977, "close": 0.1977, "volume": 32.0, "quote_volume": 6.3264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857180000, "open": 0.198, "high": 0.198, "low": 0.1978, "close": 0.1978, "volume": 3934.1, "quote_volume": 778.74461, "trades": 5, "taker_buy_volume": 2712.0, "taker_buy_quote": 536.976}, {"ts": 1771857240000, "open": 0.1979, "high": 0.1979, "low": 0.1975, "close": 0.1975, "volume": 4337.0, "quote_volume": 857.00994, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 503.0, "quote_volume": 99.594, "trades": 3, "taker_buy_volume": 503.0, "taker_buy_quote": 99.594}, {"ts": 1771857360000, "open": 0.1977, "high": 0.1977, "low": 0.1973, "close": 0.1973, "volume": 774.1, "quote_volume": 152.91608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857420000, "open": 0.1974, "high": 0.1974, "low": 0.197, "close": 0.1971, "volume": 3500.7, "quote_volume": 690.22677, "trades": 12, "taker_buy_volume": 1168.1, "taker_buy_quote": 230.19528}, {"ts": 1771857480000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 35.0, "quote_volume": 6.902, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 6.902}, {"ts": 1771857540000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857600000, "open": 0.1969, "high": 0.1969, "low": 0.1969, "close": 0.1969, "volume": 3200.0, "quote_volume": 630.08, "trades": 4, "taker_buy_volume": 1042.2, "taker_buy_quote": 205.20918}, {"ts": 1771857660000, "open": 0.1967, "high": 0.1967, "low": 0.1962, "close": 0.1962, "volume": 2168.2, "quote_volume": 425.87305, "trades": 7, "taker_buy_volume": 171.0, "taker_buy_quote": 33.61791}, {"ts": 1771857720000, "open": 0.1963, "high": 0.1964, "low": 0.1962, "close": 0.1964, "volume": 4183.2, "quote_volume": 821.16222, "trades": 8, "taker_buy_volume": 1172.9, "taker_buy_quote": 230.24033}, {"ts": 1771857780000, "open": 0.1968, "high": 0.1971, "low": 0.1968, "close": 0.197, "volume": 1342.5, "quote_volume": 264.55168, "trades": 4, "taker_buy_volume": 174.8, "taker_buy_quote": 34.43478}, {"ts": 1771857840000, "open": 0.1974, "high": 0.1974, "low": 0.1973, "close": 0.1973, "volume": 1227.0, "quote_volume": 242.13043, "trades": 5, "taker_buy_volume": 61.0, "taker_buy_quote": 12.0414}, {"ts": 1771857900000, "open": 0.1976, "high": 0.1979, "low": 0.1976, "close": 0.1979, "volume": 473.9, "quote_volume": 93.65482, "trades": 3, "taker_buy_volume": 473.9, "taker_buy_quote": 93.65482}, {"ts": 1771857960000, "open": 0.1975, "high": 0.1975, "low": 0.1975, "close": 0.1975, "volume": 238.0, "quote_volume": 47.005, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 47.005}, {"ts": 1771858020000, "open": 0.1975, "high": 0.1975, "low": 0.1975, "close": 0.1975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858080000, "open": 0.1976, "high": 0.1976, "low": 0.1976, "close": 0.1976, "volume": 96.9, "quote_volume": 19.14744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858140000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 2930.0, "quote_volume": 577.503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858200000, "open": 0.1967, "high": 0.1979, "low": 0.1967, "close": 0.1979, "volume": 1565.9, "quote_volume": 309.73368, "trades": 6, "taker_buy_volume": 372.3, "taker_buy_quote": 73.67817}, {"ts": 1771858260000, "open": 0.198, "high": 0.1983, "low": 0.198, "close": 0.1982, "volume": 2813.7, "quote_volume": 557.51634, "trades": 9, "taker_buy_volume": 1534.6, "taker_buy_quote": 303.96149}, {"ts": 1771858320000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858380000, "open": 0.1982, "high": 0.1982, "low": 0.1982, "close": 0.1982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858440000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 372.3, "quote_volume": 73.49202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858500000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858560000, "open": 0.1977, "high": 0.1977, "low": 0.1977, "close": 0.1977, "volume": 47.0, "quote_volume": 9.2919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858620000, "open": 0.1977, "high": 0.1977, "low": 0.1977, "close": 0.1977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858680000, "open": 0.1971, "high": 0.1971, "low": 0.197, "close": 0.197, "volume": 3400.2, "quote_volume": 669.87663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858740000, "open": 0.1971, "high": 0.1972, "low": 0.1971, "close": 0.1972, "volume": 2510.7, "quote_volume": 494.86177, "trades": 4, "taker_buy_volume": 2482.7, "taker_buy_quote": 489.34017}, {"ts": 1771858800000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 61.0, "quote_volume": 12.0414, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 12.0414}, {"ts": 1771858860000, "open": 0.1978, "high": 0.1978, "low": 0.1976, "close": 0.1976, "volume": 227.3, "quote_volume": 44.95054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858920000, "open": 0.1977, "high": 0.1977, "low": 0.1977, "close": 0.1977, "volume": 61.0, "quote_volume": 12.0597, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 12.0597}, {"ts": 1771858980000, "open": 0.1972, "high": 0.1973, "low": 0.1972, "close": 0.1973, "volume": 534.7, "quote_volume": 105.49161, "trades": 3, "taker_buy_volume": 115.4, "taker_buy_quote": 22.76842}, {"ts": 1771859040000, "open": 0.197, "high": 0.197, "low": 0.1963, "close": 0.197, "volume": 30577.4, "quote_volume": 6010.13025, "trades": 32, "taker_buy_volume": 8368.4, "taker_buy_quote": 1645.20655}, {"ts": 1771859100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859160000, "open": 0.1974, "high": 0.1974, "low": 0.1973, "close": 0.1973, "volume": 1165.9, "quote_volume": 230.0693, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859220000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 8206.4, "quote_volume": 1618.30208, "trades": 7, "taker_buy_volume": 372.3, "taker_buy_quote": 73.41756}, {"ts": 1771859280000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859340000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859400000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859460000, "open": 0.1975, "high": 0.1975, "low": 0.1975, "close": 0.1975, "volume": 372.3, "quote_volume": 73.52925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859520000, "open": 0.1975, "high": 0.1975, "low": 0.1975, "close": 0.1975, "volume": 372.3, "quote_volume": 73.52925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859580000, "open": 0.1975, "high": 0.1975, "low": 0.1975, "close": 0.1975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859640000, "open": 0.1974, "high": 0.1975, "low": 0.1974, "close": 0.1975, "volume": 3186.1, "quote_volume": 629.21752, "trades": 5, "taker_buy_volume": 3186.1, "taker_buy_quote": 629.21752}, {"ts": 1771859700000, "open": 0.1975, "high": 0.1975, "low": 0.1974, "close": 0.1974, "volume": 2807.5, "quote_volume": 554.23773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859760000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859820000, "open": 0.1974, "high": 0.1978, "low": 0.1974, "close": 0.1977, "volume": 2657.5, "quote_volume": 525.31679, "trades": 9, "taker_buy_volume": 1493.2, "taker_buy_quote": 295.25111}, {"ts": 1771859880000, "open": 0.1979, "high": 0.1979, "low": 0.1978, "close": 0.1978, "volume": 5435.6, "quote_volume": 1075.43103, "trades": 6, "taker_buy_volume": 40.6, "taker_buy_quote": 8.03474}, {"ts": 1771859940000, "open": 0.1979, "high": 0.1979, "low": 0.1974, "close": 0.1974, "volume": 12689.0, "quote_volume": 2506.80413, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860000000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860060000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860120000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860180000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860240000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860300000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860360000, "open": 0.1967, "high": 0.1969, "low": 0.1967, "close": 0.1969, "volume": 3498.5, "quote_volume": 688.71885, "trades": 6, "taker_buy_volume": 2819.5, "taker_buy_quote": 555.15955}, {"ts": 1771860420000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 372.3, "quote_volume": 73.41756, "trades": 1, "taker_buy_volume": 372.3, "taker_buy_quote": 73.41756}, {"ts": 1771860480000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860540000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860600000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860660000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860720000, "open": 0.1972, "high": 0.1972, "low": 0.1972, "close": 0.1972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860780000, "open": 0.1973, "high": 0.1975, "low": 0.1973, "close": 0.1975, "volume": 3138.3, "quote_volume": 619.73979, "trades": 2, "taker_buy_volume": 372.3, "taker_buy_quote": 73.45479}, {"ts": 1771860840000, "open": 0.1975, "high": 0.1975, "low": 0.1975, "close": 0.1975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860900000, "open": 0.1975, "high": 0.1975, "low": 0.1975, "close": 0.1975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860960000, "open": 0.1975, "high": 0.1975, "low": 0.1975, "close": 0.1975, "volume": 907.8, "quote_volume": 179.2905, "trades": 3, "taker_buy_volume": 907.8, "taker_buy_quote": 179.2905}, {"ts": 1771861020000, "open": 0.1975, "high": 0.1975, "low": 0.1975, "close": 0.1975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861080000, "open": 0.1975, "high": 0.1975, "low": 0.1975, "close": 0.1975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861140000, "open": 0.1975, "high": 0.1975, "low": 0.1975, "close": 0.1975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861200000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 28.5, "quote_volume": 5.62305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861260000, "open": 0.1973, "high": 0.1973, "low": 0.1973, "close": 0.1973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861320000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 2507.8, "quote_volume": 495.03972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861380000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861440000, "open": 0.1974, "high": 0.1974, "low": 0.1974, "close": 0.1974, "volume": 47.4, "quote_volume": 9.35676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861500000, "open": 0.1975, "high": 0.1975, "low": 0.1975, "close": 0.1975, "volume": 372.3, "quote_volume": 73.52925, "trades": 3, "taker_buy_volume": 372.3, "taker_buy_quote": 73.52925}, {"ts": 1771861560000, "open": 0.1969, "high": 0.1971, "low": 0.1968, "close": 0.1971, "volume": 6611.5, "quote_volume": 1301.7432, "trades": 9, "taker_buy_volume": 2943.8, "taker_buy_quote": 579.57307}, {"ts": 1771861620000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861680000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861740000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861800000, "open": 0.1971, "high": 0.1971, "low": 0.1971, "close": 0.1971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861860000, "open": 0.1969, "high": 0.1969, "low": 0.1967, "close": 0.1967, "volume": 2729.5, "quote_volume": 536.89847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861920000, "open": 0.1967, "high": 0.1967, "low": 0.1967, "close": 0.1967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861980000, "open": 0.1967, "high": 0.1967, "low": 0.1967, "close": 0.1967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862040000, "open": 0.1967, "high": 0.1967, "low": 0.1967, "close": 0.1967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862100000, "open": 0.1967, "high": 0.1967, "low": 0.1967, "close": 0.1967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862160000, "open": 0.1967, "high": 0.1967, "low": 0.1967, "close": 0.1967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862220000, "open": 0.1967, "high": 0.1967, "low": 0.1967, "close": 0.1967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862280000, "open": 0.1967, "high": 0.1967, "low": 0.1967, "close": 0.1967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862340000, "open": 0.1967, "high": 0.1967, "low": 0.1967, "close": 0.1967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862400000, "open": 0.1967, "high": 0.1967, "low": 0.1967, "close": 0.1967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862460000, "open": 0.1967, "high": 0.1967, "low": 0.1967, "close": 0.1967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862520000, "open": 0.1967, "high": 0.1967, "low": 0.1967, "close": 0.1967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862580000, "open": 0.1962, "high": 0.1962, "low": 0.1962, "close": 0.1962, "volume": 103.0, "quote_volume": 20.2086, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 20.2086}, {"ts": 1771862640000, "open": 0.1956, "high": 0.1956, "low": 0.1941, "close": 0.1947, "volume": 155729.4, "quote_volume": 30323.42299, "trades": 130, "taker_buy_volume": 30564.0, "taker_buy_quote": 5949.03976}, {"ts": 1771862700000, "open": 0.1944, "high": 0.1947, "low": 0.1943, "close": 0.1944, "volume": 13943.3, "quote_volume": 2712.43099, "trades": 24, "taker_buy_volume": 8142.4, "taker_buy_quote": 1584.58992}, {"ts": 1771862760000, "open": 0.1941, "high": 0.1943, "low": 0.194, "close": 0.1942, "volume": 8090.4, "quote_volume": 1571.06493, "trades": 14, "taker_buy_volume": 4456.4, "taker_buy_quote": 865.72277}, {"ts": 1771862820000, "open": 0.1939, "high": 0.1941, "low": 0.1939, "close": 0.1939, "volume": 7572.8, "quote_volume": 1469.22724, "trades": 11, "taker_buy_volume": 4582.6, "taker_buy_quote": 889.42746}, {"ts": 1771862880000, "open": 0.1942, "high": 0.1942, "low": 0.1942, "close": 0.1942, "volume": 2196.8, "quote_volume": 426.61856, "trades": 1, "taker_buy_volume": 2196.8, "taker_buy_quote": 426.61856}, {"ts": 1771862940000, "open": 0.1942, "high": 0.1942, "low": 0.1942, "close": 0.1942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863000000, "open": 0.1944, "high": 0.1949, "low": 0.1944, "close": 0.1949, "volume": 3321.5, "quote_volume": 646.1226, "trades": 7, "taker_buy_volume": 858.6, "taker_buy_quote": 167.32356}, {"ts": 1771863060000, "open": 0.1949, "high": 0.1949, "low": 0.1949, "close": 0.1949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863120000, "open": 0.1949, "high": 0.1949, "low": 0.1949, "close": 0.1949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863180000, "open": 0.1945, "high": 0.1945, "low": 0.1943, "close": 0.1943, "volume": 17803.3, "quote_volume": 3462.57525, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863240000, "open": 0.1943, "high": 0.1943, "low": 0.1943, "close": 0.1943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863300000, "open": 0.1941, "high": 0.1947, "low": 0.194, "close": 0.1944, "volume": 44313.8, "quote_volume": 8608.43623, "trades": 46, "taker_buy_volume": 40424.5, "taker_buy_quote": 7852.89971}, {"ts": 1771863360000, "open": 0.1943, "high": 0.1943, "low": 0.1943, "close": 0.1943, "volume": 372.4, "quote_volume": 72.35732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863420000, "open": 0.1944, "high": 0.1944, "low": 0.1944, "close": 0.1944, "volume": 559.1, "quote_volume": 108.68904, "trades": 1, "taker_buy_volume": 559.1, "taker_buy_quote": 108.68904}, {"ts": 1771863480000, "open": 0.195, "high": 0.195, "low": 0.1946, "close": 0.1946, "volume": 480.3, "quote_volume": 93.56282, "trades": 3, "taker_buy_volume": 115.2, "taker_buy_quote": 22.464}, {"ts": 1771863540000, "open": 0.1951, "high": 0.1951, "low": 0.1951, "close": 0.1951, "volume": 372.3, "quote_volume": 72.63573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863600000, "open": 0.1951, "high": 0.1951, "low": 0.1951, "close": 0.1951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863660000, "open": 0.1951, "high": 0.1951, "low": 0.1951, "close": 0.1951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863720000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 208.0, "quote_volume": 40.6016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863780000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863840000, "open": 0.1949, "high": 0.1949, "low": 0.1949, "close": 0.1949, "volume": 996.0, "quote_volume": 194.1204, "trades": 1, "taker_buy_volume": 996.0, "taker_buy_quote": 194.1204}, {"ts": 1771863900000, "open": 0.1949, "high": 0.1949, "low": 0.1949, "close": 0.1949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863960000, "open": 0.1949, "high": 0.1949, "low": 0.1949, "close": 0.1949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864020000, "open": 0.1956, "high": 0.1957, "low": 0.1956, "close": 0.1957, "volume": 186.2, "quote_volume": 36.43528, "trades": 4, "taker_buy_volume": 40.6, "taker_buy_quote": 7.94136}, {"ts": 1771864080000, "open": 0.1958, "high": 0.1958, "low": 0.1958, "close": 0.1958, "volume": 1372.3, "quote_volume": 268.69634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864140000, "open": 0.1957, "high": 0.1957, "low": 0.1957, "close": 0.1957, "volume": 3563.1, "quote_volume": 697.29867, "trades": 4, "taker_buy_volume": 2461.8, "taker_buy_quote": 481.77426}, {"ts": 1771864200000, "open": 0.1958, "high": 0.1958, "low": 0.1958, "close": 0.1958, "volume": 2441.0, "quote_volume": 477.9478, "trades": 2, "taker_buy_volume": 2441.0, "taker_buy_quote": 477.9478}, {"ts": 1771864260000, "open": 0.1955, "high": 0.1955, "low": 0.1955, "close": 0.1955, "volume": 76.5, "quote_volume": 14.95575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864320000, "open": 0.1955, "high": 0.1955, "low": 0.1955, "close": 0.1955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864380000, "open": 0.1956, "high": 0.1957, "low": 0.1955, "close": 0.1955, "volume": 7025.1, "quote_volume": 1373.81185, "trades": 8, "taker_buy_volume": 3763.7, "taker_buy_quote": 735.91924}, {"ts": 1771864440000, "open": 0.1955, "high": 0.1955, "low": 0.1955, "close": 0.1955, "volume": 6395.3, "quote_volume": 1250.28115, "trades": 7, "taker_buy_volume": 2668.0, "taker_buy_quote": 521.594}, {"ts": 1771864500000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 115.0, "quote_volume": 22.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864560000, "open": 0.1949, "high": 0.1949, "low": 0.1949, "close": 0.1949, "volume": 61.0, "quote_volume": 11.8889, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 11.8889}, {"ts": 1771864620000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 2350.7, "quote_volume": 458.85664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864680000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 372.3, "quote_volume": 72.67296, "trades": 1, "taker_buy_volume": 372.3, "taker_buy_quote": 72.67296}, {"ts": 1771864740000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864800000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864860000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864920000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864980000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865040000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865100000, "open": 0.1948, "high": 0.1948, "low": 0.1948, "close": 0.1948, "volume": 61.0, "quote_volume": 11.8828, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 11.8828}, {"ts": 1771865160000, "open": 0.1947, "high": 0.1947, "low": 0.1947, "close": 0.1947, "volume": 61.0, "quote_volume": 11.8767, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 11.8767}, {"ts": 1771865220000, "open": 0.1945, "high": 0.1945, "low": 0.1945, "close": 0.1945, "volume": 84.3, "quote_volume": 16.39635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865280000, "open": 0.1945, "high": 0.1945, "low": 0.1945, "close": 0.1945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865340000, "open": 0.1945, "high": 0.1945, "low": 0.1945, "close": 0.1945, "volume": 2357.3, "quote_volume": 458.49485, "trades": 4, "taker_buy_volume": 2357.3, "taker_buy_quote": 458.49485}, {"ts": 1771865400000, "open": 0.1945, "high": 0.1945, "low": 0.1945, "close": 0.1945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865460000, "open": 0.1945, "high": 0.1946, "low": 0.1945, "close": 0.1946, "volume": 5334.2, "quote_volume": 1037.82503, "trades": 4, "taker_buy_volume": 5334.2, "taker_buy_quote": 1037.82503}, {"ts": 1771865520000, "open": 0.1946, "high": 0.1946, "low": 0.1946, "close": 0.1946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865580000, "open": 0.1944, "high": 0.1944, "low": 0.1944, "close": 0.1944, "volume": 2402.7, "quote_volume": 467.08488, "trades": 2, "taker_buy_volume": 2402.7, "taker_buy_quote": 467.08488}, {"ts": 1771865640000, "open": 0.1944, "high": 0.1944, "low": 0.1944, "close": 0.1944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865700000, "open": 0.1944, "high": 0.1944, "low": 0.1944, "close": 0.1944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865760000, "open": 0.1944, "high": 0.1944, "low": 0.1944, "close": 0.1944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865820000, "open": 0.1943, "high": 0.1943, "low": 0.1942, "close": 0.1942, "volume": 976.1, "quote_volume": 189.57623, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 155.36}, {"ts": 1771865880000, "open": 0.1942, "high": 0.1942, "low": 0.1941, "close": 0.1941, "volume": 412.2, "quote_volume": 80.04653, "trades": 3, "taker_buy_volume": 385.1, "taker_buy_quote": 74.78642}, {"ts": 1771865940000, "open": 0.1941, "high": 0.1941, "low": 0.1941, "close": 0.1941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866000000, "open": 0.1946, "high": 0.1949, "low": 0.1946, "close": 0.1949, "volume": 3110.4, "quote_volume": 606.19556, "trades": 4, "taker_buy_volume": 3110.4, "taker_buy_quote": 606.19556}, {"ts": 1771866060000, "open": 0.1949, "high": 0.1949, "low": 0.1949, "close": 0.1949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866120000, "open": 0.1945, "high": 0.1945, "low": 0.1945, "close": 0.1945, "volume": 75.0, "quote_volume": 14.5875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866180000, "open": 0.1944, "high": 0.1944, "low": 0.1943, "close": 0.1943, "volume": 2352.3, "quote_volume": 457.08912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866240000, "open": 0.1943, "high": 0.1943, "low": 0.1943, "close": 0.1943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866300000, "open": 0.1945, "high": 0.1945, "low": 0.1945, "close": 0.1945, "volume": 36.8, "quote_volume": 7.1576, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 7.1576}, {"ts": 1771866360000, "open": 0.1945, "high": 0.1945, "low": 0.1945, "close": 0.1945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866420000, "open": 0.1942, "high": 0.1942, "low": 0.1942, "close": 0.1942, "volume": 149.4, "quote_volume": 29.01348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866480000, "open": 0.1942, "high": 0.1942, "low": 0.1942, "close": 0.1942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866540000, "open": 0.1942, "high": 0.1942, "low": 0.1942, "close": 0.1942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866600000, "open": 0.1939, "high": 0.1939, "low": 0.1939, "close": 0.1939, "volume": 2209.0, "quote_volume": 428.3251, "trades": 1, "taker_buy_volume": 2209.0, "taker_buy_quote": 428.3251}, {"ts": 1771866660000, "open": 0.1939, "high": 0.1939, "low": 0.1939, "close": 0.1939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866720000, "open": 0.1939, "high": 0.1939, "low": 0.1939, "close": 0.1939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866780000, "open": 0.1939, "high": 0.1939, "low": 0.1939, "close": 0.1939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866840000, "open": 0.1938, "high": 0.1938, "low": 0.1935, "close": 0.1935, "volume": 10605.3, "quote_volume": 2053.35993, "trades": 20, "taker_buy_volume": 5553.7, "taker_buy_quote": 1075.19145}, {"ts": 1771866900000, "open": 0.1939, "high": 0.1939, "low": 0.1938, "close": 0.1938, "volume": 7736.4, "quote_volume": 1499.58249, "trades": 6, "taker_buy_volume": 2681.7, "taker_buy_quote": 519.98163}, {"ts": 1771866960000, "open": 0.1938, "high": 0.1938, "low": 0.1938, "close": 0.1938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867020000, "open": 0.1936, "high": 0.1936, "low": 0.1933, "close": 0.1933, "volume": 2598.1, "quote_volume": 502.23222, "trades": 6, "taker_buy_volume": 2494.1, "taker_buy_quote": 482.10953}, {"ts": 1771867080000, "open": 0.1932, "high": 0.1932, "low": 0.193, "close": 0.1931, "volume": 5868.0, "quote_volume": 1133.3356, "trades": 8, "taker_buy_volume": 5868.0, "taker_buy_quote": 1133.3356}, {"ts": 1771867140000, "open": 0.193, "high": 0.1931, "low": 0.1926, "close": 0.1926, "volume": 8495.5, "quote_volume": 1638.25252, "trades": 16, "taker_buy_volume": 3786.8, "taker_buy_quote": 730.42555}, {"ts": 1771867200000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867260000, "open": 0.1924, "high": 0.1924, "low": 0.1922, "close": 0.1924, "volume": 5611.6, "quote_volume": 1078.92672, "trades": 13, "taker_buy_volume": 2514.9, "taker_buy_quote": 483.74098}, {"ts": 1771867320000, "open": 0.1924, "high": 0.1924, "low": 0.1924, "close": 0.1924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867380000, "open": 0.1928, "high": 0.1928, "low": 0.1928, "close": 0.1928, "volume": 3116.4, "quote_volume": 600.84192, "trades": 3, "taker_buy_volume": 3116.4, "taker_buy_quote": 600.84192}, {"ts": 1771867440000, "open": 0.1928, "high": 0.1928, "low": 0.1928, "close": 0.1928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867500000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 372.3, "quote_volume": 71.70498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867560000, "open": 0.1923, "high": 0.1923, "low": 0.1923, "close": 0.1923, "volume": 61.0, "quote_volume": 11.7303, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 11.7303}, {"ts": 1771867620000, "open": 0.1925, "high": 0.1926, "low": 0.1924, "close": 0.1924, "volume": 2506.9, "quote_volume": 482.80116, "trades": 4, "taker_buy_volume": 2398.5, "taker_buy_quote": 461.945}, {"ts": 1771867680000, "open": 0.1922, "high": 0.1922, "low": 0.192, "close": 0.192, "volume": 5157.0, "quote_volume": 990.58693, "trades": 11, "taker_buy_volume": 4473.4, "taker_buy_quote": 859.33573}, {"ts": 1771867740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867800000, "open": 0.1919, "high": 0.1919, "low": 0.1919, "close": 0.1919, "volume": 800.0, "quote_volume": 153.52, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 153.52}, {"ts": 1771867860000, "open": 0.1918, "high": 0.1919, "low": 0.1918, "close": 0.1919, "volume": 1641.8, "quote_volume": 315.05599, "trades": 5, "taker_buy_volume": 1587.5, "taker_buy_quote": 304.64125}, {"ts": 1771867920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 3031.1, "quote_volume": 581.9712, "trades": 2, "taker_buy_volume": 3031.1, "taker_buy_quote": 581.9712}, {"ts": 1771867980000, "open": 0.1922, "high": 0.1922, "low": 0.1922, "close": 0.1922, "volume": 372.3, "quote_volume": 71.55606, "trades": 1, "taker_buy_volume": 372.3, "taker_buy_quote": 71.55606}, {"ts": 1771868040000, "open": 0.1923, "high": 0.1923, "low": 0.1919, "close": 0.1921, "volume": 11898.1, "quote_volume": 2285.49646, "trades": 9, "taker_buy_volume": 372.3, "taker_buy_quote": 71.51883}, {"ts": 1771868100000, "open": 0.1921, "high": 0.1921, "low": 0.1921, "close": 0.1921, "volume": 372.3, "quote_volume": 71.51883, "trades": 1, "taker_buy_volume": 372.3, "taker_buy_quote": 71.51883}, {"ts": 1771868160000, "open": 0.1921, "high": 0.1921, "low": 0.1921, "close": 0.1921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868220000, "open": 0.1914, "high": 0.1914, "low": 0.1912, "close": 0.1913, "volume": 5481.0, "quote_volume": 1048.75389, "trades": 6, "taker_buy_volume": 2656.7, "taker_buy_quote": 508.22671}, {"ts": 1771868280000, "open": 0.1915, "high": 0.1917, "low": 0.1915, "close": 0.1917, "volume": 2600.7, "quote_volume": 498.30073, "trades": 5, "taker_buy_volume": 2600.7, "taker_buy_quote": 498.30073}, {"ts": 1771868340000, "open": 0.1917, "high": 0.1917, "low": 0.1917, "close": 0.1917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868400000, "open": 0.1914, "high": 0.1915, "low": 0.1913, "close": 0.1915, "volume": 5560.9, "quote_volume": 1064.49519, "trades": 8, "taker_buy_volume": 5389.3, "taker_buy_quote": 1031.65095}, {"ts": 1771868460000, "open": 0.1917, "high": 0.1925, "low": 0.1917, "close": 0.1925, "volume": 14437.2, "quote_volume": 2772.7826, "trades": 13, "taker_buy_volume": 12289.4, "taker_buy_quote": 2360.83456}, {"ts": 1771868520000, "open": 0.1925, "high": 0.1925, "low": 0.1925, "close": 0.1925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868580000, "open": 0.1922, "high": 0.1922, "low": 0.1922, "close": 0.1922, "volume": 2775.2, "quote_volume": 533.39344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868640000, "open": 0.1922, "high": 0.1922, "low": 0.1922, "close": 0.1922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868700000, "open": 0.1922, "high": 0.1922, "low": 0.1922, "close": 0.1922, "volume": 372.3, "quote_volume": 71.55606, "trades": 1, "taker_buy_volume": 372.3, "taker_buy_quote": 71.55606}, {"ts": 1771868760000, "open": 0.1918, "high": 0.1918, "low": 0.1916, "close": 0.1917, "volume": 3643.6, "quote_volume": 698.44901, "trades": 8, "taker_buy_volume": 3438.6, "taker_buy_quote": 659.14165}, {"ts": 1771868820000, "open": 0.1917, "high": 0.1917, "low": 0.1917, "close": 0.1917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868880000, "open": 0.1917, "high": 0.1917, "low": 0.1917, "close": 0.1917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 36.4, "quote_volume": 6.9888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869000000, "open": 0.1919, "high": 0.1919, "low": 0.1919, "close": 0.1919, "volume": 41.4, "quote_volume": 7.94466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869060000, "open": 0.1914, "high": 0.1914, "low": 0.1911, "close": 0.1912, "volume": 2256.6, "quote_volume": 431.64979, "trades": 5, "taker_buy_volume": 1203.7, "taker_buy_quote": 230.14744}, {"ts": 1771869120000, "open": 0.1911, "high": 0.1915, "low": 0.1911, "close": 0.1915, "volume": 6751.9, "quote_volume": 1291.8202, "trades": 8, "taker_buy_volume": 6751.9, "taker_buy_quote": 1291.8202}, {"ts": 1771869180000, "open": 0.1917, "high": 0.192, "low": 0.1917, "close": 0.1919, "volume": 9297.6, "quote_volume": 1783.18035, "trades": 7, "taker_buy_volume": 7297.6, "taker_buy_quote": 1399.58035}, {"ts": 1771869240000, "open": 0.1916, "high": 0.1917, "low": 0.1916, "close": 0.1917, "volume": 1728.0, "quote_volume": 331.18314, "trades": 5, "taker_buy_volume": 1201.2, "taker_buy_quote": 230.19558}, {"ts": 1771869300000, "open": 0.1922, "high": 0.1922, "low": 0.1922, "close": 0.1922, "volume": 40.6, "quote_volume": 7.80332, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 7.80332}, {"ts": 1771869360000, "open": 0.1924, "high": 0.1925, "low": 0.1924, "close": 0.1925, "volume": 184.9, "quote_volume": 35.57744, "trades": 2, "taker_buy_volume": 184.9, "taker_buy_quote": 35.57744}, {"ts": 1771869420000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 2078.6, "quote_volume": 400.33836, "trades": 3, "taker_buy_volume": 2078.6, "taker_buy_quote": 400.33836}, {"ts": 1771869480000, "open": 0.1925, "high": 0.1926, "low": 0.1925, "close": 0.1926, "volume": 5329.9, "quote_volume": 1026.08021, "trades": 6, "taker_buy_volume": 5329.9, "taker_buy_quote": 1026.08021}, {"ts": 1771869540000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869600000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869660000, "open": 0.1929, "high": 0.1929, "low": 0.1927, "close": 0.1927, "volume": 3068.6, "quote_volume": 591.9215, "trades": 3, "taker_buy_volume": 372.3, "taker_buy_quote": 71.81667}, {"ts": 1771869720000, "open": 0.1923, "high": 0.1923, "low": 0.1923, "close": 0.1923, "volume": 116.0, "quote_volume": 22.3068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869780000, "open": 0.1924, "high": 0.1928, "low": 0.1924, "close": 0.1928, "volume": 4313.3, "quote_volume": 830.21461, "trades": 5, "taker_buy_volume": 4313.3, "taker_buy_quote": 830.21461}, {"ts": 1771869840000, "open": 0.1928, "high": 0.1928, "low": 0.1928, "close": 0.1928, "volume": 1825.8, "quote_volume": 352.01424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869900000, "open": 0.1925, "high": 0.1925, "low": 0.1925, "close": 0.1925, "volume": 800.0, "quote_volume": 154.0, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 154.0}, {"ts": 1771869960000, "open": 0.1925, "high": 0.1925, "low": 0.1925, "close": 0.1925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870020000, "open": 0.1925, "high": 0.1925, "low": 0.1925, "close": 0.1925, "volume": 504.6, "quote_volume": 97.1355, "trades": 1, "taker_buy_volume": 504.6, "taker_buy_quote": 97.1355}, {"ts": 1771870080000, "open": 0.1925, "high": 0.1925, "low": 0.1925, "close": 0.1925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870140000, "open": 0.1928, "high": 0.1928, "low": 0.1928, "close": 0.1928, "volume": 65.1, "quote_volume": 12.55128, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 12.55128}, {"ts": 1771870200000, "open": 0.1927, "high": 0.1927, "low": 0.1927, "close": 0.1927, "volume": 127.0, "quote_volume": 24.4729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870260000, "open": 0.1927, "high": 0.1927, "low": 0.1927, "close": 0.1927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870320000, "open": 0.1925, "high": 0.1925, "low": 0.1925, "close": 0.1925, "volume": 1643.4, "quote_volume": 316.3545, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870380000, "open": 0.1925, "high": 0.1925, "low": 0.1924, "close": 0.1924, "volume": 5935.5, "quote_volume": 1142.33083, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870440000, "open": 0.1924, "high": 0.1924, "low": 0.1924, "close": 0.1924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870500000, "open": 0.1924, "high": 0.1924, "low": 0.1924, "close": 0.1924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870560000, "open": 0.1924, "high": 0.1924, "low": 0.1924, "close": 0.1924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870620000, "open": 0.1924, "high": 0.1924, "low": 0.1924, "close": 0.1924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870680000, "open": 0.1924, "high": 0.1924, "low": 0.1924, "close": 0.1924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870740000, "open": 0.1924, "high": 0.1924, "low": 0.1923, "close": 0.1923, "volume": 214.7, "quote_volume": 41.29361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870800000, "open": 0.1923, "high": 0.1923, "low": 0.1923, "close": 0.1923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870860000, "open": 0.1922, "high": 0.1922, "low": 0.1922, "close": 0.1922, "volume": 86.2, "quote_volume": 16.56764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870920000, "open": 0.1923, "high": 0.1923, "low": 0.1923, "close": 0.1923, "volume": 167.3, "quote_volume": 32.17179, "trades": 1, "taker_buy_volume": 167.3, "taker_buy_quote": 32.17179}, {"ts": 1771870980000, "open": 0.1923, "high": 0.1923, "low": 0.1923, "close": 0.1923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871040000, "open": 0.1928, "high": 0.1928, "low": 0.1928, "close": 0.1928, "volume": 206.9, "quote_volume": 39.89032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871100000, "open": 0.1929, "high": 0.1929, "low": 0.1929, "close": 0.1929, "volume": 2464.9, "quote_volume": 475.47921, "trades": 3, "taker_buy_volume": 2464.9, "taker_buy_quote": 475.47921}, {"ts": 1771871160000, "open": 0.1929, "high": 0.1929, "low": 0.1929, "close": 0.1929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871220000, "open": 0.1923, "high": 0.1923, "low": 0.1923, "close": 0.1923, "volume": 2896.7, "quote_volume": 557.03541, "trades": 2, "taker_buy_volume": 2896.7, "taker_buy_quote": 557.03541}, {"ts": 1771871280000, "open": 0.1923, "high": 0.1925, "low": 0.1923, "close": 0.1925, "volume": 1600.0, "quote_volume": 307.84554, "trades": 5, "taker_buy_volume": 1600.0, "taker_buy_quote": 307.84554}, {"ts": 1771871340000, "open": 0.1924, "high": 0.1925, "low": 0.1924, "close": 0.1925, "volume": 4113.5, "quote_volume": 791.76875, "trades": 8, "taker_buy_volume": 4113.5, "taker_buy_quote": 791.76875}, {"ts": 1771871400000, "open": 0.1926, "high": 0.1927, "low": 0.1925, "close": 0.1925, "volume": 3989.2, "quote_volume": 768.161, "trades": 3, "taker_buy_volume": 1600.0, "taker_buy_quote": 308.24}, {"ts": 1771871460000, "open": 0.1925, "high": 0.1925, "low": 0.1925, "close": 0.1925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871520000, "open": 0.1923, "high": 0.1927, "low": 0.1923, "close": 0.1927, "volume": 4153.6, "quote_volume": 799.35548, "trades": 4, "taker_buy_volume": 4153.6, "taker_buy_quote": 799.35548}, {"ts": 1771871580000, "open": 0.1927, "high": 0.1927, "low": 0.1927, "close": 0.1927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871640000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 119.9, "quote_volume": 23.1407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871760000, "open": 0.1931, "high": 0.1934, "low": 0.1931, "close": 0.1934, "volume": 3265.8, "quote_volume": 630.81583, "trades": 6, "taker_buy_volume": 3205.1, "taker_buy_quote": 619.08859}, {"ts": 1771871820000, "open": 0.1937, "high": 0.1937, "low": 0.1937, "close": 0.1937, "volume": 84.9, "quote_volume": 16.44513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871880000, "open": 0.1937, "high": 0.1937, "low": 0.1937, "close": 0.1937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871940000, "open": 0.1937, "high": 0.1937, "low": 0.1937, "close": 0.1937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872000000, "open": 0.1937, "high": 0.1937, "low": 0.1937, "close": 0.1937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872060000, "open": 0.1937, "high": 0.1937, "low": 0.1937, "close": 0.1937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872120000, "open": 0.1937, "high": 0.1937, "low": 0.1937, "close": 0.1937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872180000, "open": 0.1937, "high": 0.1937, "low": 0.1937, "close": 0.1937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872240000, "open": 0.1935, "high": 0.1935, "low": 0.1935, "close": 0.1935, "volume": 1003.9, "quote_volume": 194.25465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872300000, "open": 0.1931, "high": 0.1931, "low": 0.193, "close": 0.1931, "volume": 3691.6, "quote_volume": 712.81073, "trades": 6, "taker_buy_volume": 3576.0, "taker_buy_quote": 690.48837}, {"ts": 1771872360000, "open": 0.1931, "high": 0.1931, "low": 0.1931, "close": 0.1931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872420000, "open": 0.1931, "high": 0.1931, "low": 0.1931, "close": 0.1931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872480000, "open": 0.1931, "high": 0.1931, "low": 0.1931, "close": 0.1931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872540000, "open": 0.1931, "high": 0.1931, "low": 0.1931, "close": 0.1931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872600000, "open": 0.1931, "high": 0.1931, "low": 0.1931, "close": 0.1931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872660000, "open": 0.1931, "high": 0.1931, "low": 0.1931, "close": 0.1931, "volume": 50.4, "quote_volume": 9.73224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872720000, "open": 0.1931, "high": 0.1931, "low": 0.1931, "close": 0.1931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 372.3, "quote_volume": 71.8539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872840000, "open": 0.1929, "high": 0.1929, "low": 0.1929, "close": 0.1929, "volume": 660.4, "quote_volume": 127.39116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872900000, "open": 0.1929, "high": 0.1929, "low": 0.1929, "close": 0.1929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872960000, "open": 0.1929, "high": 0.1929, "low": 0.1929, "close": 0.1929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873020000, "open": 0.1929, "high": 0.1929, "low": 0.1929, "close": 0.1929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873080000, "open": 0.1929, "high": 0.1929, "low": 0.1929, "close": 0.1929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873140000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 113.9, "quote_volume": 21.93714, "trades": 2, "taker_buy_volume": 113.9, "taker_buy_quote": 21.93714}, {"ts": 1771873200000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873260000, "open": 0.1928, "high": 0.1928, "low": 0.1928, "close": 0.1928, "volume": 115.6, "quote_volume": 22.28768, "trades": 1, "taker_buy_volume": 115.6, "taker_buy_quote": 22.28768}, {"ts": 1771873320000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 140.4, "quote_volume": 27.04104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873380000, "open": 0.1923, "high": 0.1923, "low": 0.1923, "close": 0.1923, "volume": 4627.7, "quote_volume": 889.90671, "trades": 2, "taker_buy_volume": 2108.9, "taker_buy_quote": 405.54147}, {"ts": 1771873440000, "open": 0.1923, "high": 0.1923, "low": 0.1923, "close": 0.1923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873500000, "open": 0.1923, "high": 0.1923, "low": 0.1923, "close": 0.1923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873560000, "open": 0.1923, "high": 0.1923, "low": 0.1923, "close": 0.1923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873620000, "open": 0.1925, "high": 0.1926, "low": 0.1925, "close": 0.1926, "volume": 800.0, "quote_volume": 154.07716, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 154.07716}, {"ts": 1771873680000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873740000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873800000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873860000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873920000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873980000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874040000, "open": 0.1925, "high": 0.1925, "low": 0.1925, "close": 0.1925, "volume": 882.8, "quote_volume": 169.939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874100000, "open": 0.1923, "high": 0.1923, "low": 0.1923, "close": 0.1923, "volume": 65.0, "quote_volume": 12.4995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874160000, "open": 0.1922, "high": 0.1923, "low": 0.1921, "close": 0.1921, "volume": 1109.5, "quote_volume": 213.29901, "trades": 5, "taker_buy_volume": 1068.9, "taker_buy_quote": 205.49569}, {"ts": 1771874220000, "open": 0.1922, "high": 0.1922, "low": 0.192, "close": 0.192, "volume": 2459.5, "quote_volume": 472.5559, "trades": 4, "taker_buy_volume": 2459.5, "taker_buy_quote": 472.5559}, {"ts": 1771874280000, "open": 0.1918, "high": 0.1919, "low": 0.1917, "close": 0.1918, "volume": 5332.8, "quote_volume": 1022.7973, "trades": 12, "taker_buy_volume": 5304.5, "taker_buy_quote": 1017.37219}, {"ts": 1771874340000, "open": 0.1916, "high": 0.1916, "low": 0.1915, "close": 0.1915, "volume": 2001.8, "quote_volume": 383.46488, "trades": 3, "taker_buy_volume": 2001.8, "taker_buy_quote": 383.46488}, {"ts": 1771874400000, "open": 0.1914, "high": 0.1915, "low": 0.1913, "close": 0.1915, "volume": 5438.3, "quote_volume": 1041.13691, "trades": 9, "taker_buy_volume": 5321.7, "taker_buy_quote": 1018.81967}, {"ts": 1771874460000, "open": 0.1912, "high": 0.1912, "low": 0.1909, "close": 0.1909, "volume": 7999.3, "quote_volume": 1528.13075, "trades": 8, "taker_buy_volume": 1600.0, "taker_buy_quote": 305.92}, {"ts": 1771874520000, "open": 0.1908, "high": 0.1908, "low": 0.1903, "close": 0.1903, "volume": 5896.5, "quote_volume": 1123.18597, "trades": 7, "taker_buy_volume": 3937.6, "taker_buy_quote": 749.70145}, {"ts": 1771874580000, "open": 0.1903, "high": 0.1905, "low": 0.1903, "close": 0.1904, "volume": 9300.3, "quote_volume": 1770.95789, "trades": 6, "taker_buy_volume": 8418.4, "taker_buy_quote": 1603.13232}, {"ts": 1771874640000, "open": 0.1901, "high": 0.1903, "low": 0.1899, "close": 0.1899, "volume": 40042.6, "quote_volume": 7612.06322, "trades": 17, "taker_buy_volume": 22945.7, "taker_buy_quote": 4363.37766}, {"ts": 1771874700000, "open": 0.1899, "high": 0.19, "low": 0.1899, "close": 0.19, "volume": 6455.2, "quote_volume": 1226.27475, "trades": 4, "taker_buy_volume": 6455.2, "taker_buy_quote": 1226.27475}, {"ts": 1771874760000, "open": 0.19, "high": 0.1906, "low": 0.19, "close": 0.1906, "volume": 26717.2, "quote_volume": 5084.54483, "trades": 25, "taker_buy_volume": 26344.9, "taker_buy_quote": 5013.58445}, {"ts": 1771874820000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 3292.1, "quote_volume": 627.47426, "trades": 3, "taker_buy_volume": 3228.0, "taker_buy_quote": 615.2568}, {"ts": 1771874880000, "open": 0.1905, "high": 0.1905, "low": 0.19, "close": 0.1903, "volume": 22531.5, "quote_volume": 4287.12686, "trades": 19, "taker_buy_volume": 2512.8, "taker_buy_quote": 478.18584}, {"ts": 1771874940000, "open": 0.1903, "high": 0.1903, "low": 0.1903, "close": 0.1903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875000000, "open": 0.1899, "high": 0.19, "low": 0.1896, "close": 0.1897, "volume": 11784.4, "quote_volume": 2236.31128, "trades": 17, "taker_buy_volume": 4307.4, "taker_buy_quote": 817.63798}, {"ts": 1771875060000, "open": 0.1897, "high": 0.1898, "low": 0.1896, "close": 0.1898, "volume": 9014.9, "quote_volume": 1710.07207, "trades": 19, "taker_buy_volume": 5983.9, "taker_buy_quote": 1135.31517}, {"ts": 1771875120000, "open": 0.1898, "high": 0.1902, "low": 0.1898, "close": 0.1901, "volume": 4754.3, "quote_volume": 903.41023, "trades": 12, "taker_buy_volume": 3544.9, "taker_buy_quote": 673.46606}, {"ts": 1771875180000, "open": 0.1902, "high": 0.1902, "low": 0.1902, "close": 0.1902, "volume": 776.0, "quote_volume": 147.5952, "trades": 2, "taker_buy_volume": 776.0, "taker_buy_quote": 147.5952}, {"ts": 1771875240000, "open": 0.1901, "high": 0.1901, "low": 0.1901, "close": 0.1901, "volume": 1722.8, "quote_volume": 327.50428, "trades": 1, "taker_buy_volume": 1722.8, "taker_buy_quote": 327.50428}, {"ts": 1771875300000, "open": 0.1901, "high": 0.1902, "low": 0.1901, "close": 0.1902, "volume": 2709.0, "quote_volume": 515.21457, "trades": 3, "taker_buy_volume": 2709.0, "taker_buy_quote": 515.21457}, {"ts": 1771875360000, "open": 0.1899, "high": 0.1899, "low": 0.1896, "close": 0.1896, "volume": 13197.9, "quote_volume": 2504.84819, "trades": 10, "taker_buy_volume": 3386.3, "taker_buy_quote": 642.04248}, {"ts": 1771875420000, "open": 0.1897, "high": 0.1897, "low": 0.1896, "close": 0.1896, "volume": 654.5, "quote_volume": 124.14306, "trades": 3, "taker_buy_volume": 498.6, "taker_buy_quote": 94.58442}, {"ts": 1771875480000, "open": 0.1895, "high": 0.1895, "low": 0.1892, "close": 0.1892, "volume": 2362.4, "quote_volume": 447.14251, "trades": 4, "taker_buy_volume": 90.6, "taker_buy_quote": 17.15964}, {"ts": 1771875540000, "open": 0.1892, "high": 0.1892, "low": 0.1887, "close": 0.189, "volume": 5945.0, "quote_volume": 1122.80838, "trades": 16, "taker_buy_volume": 3131.5, "taker_buy_quote": 591.85558}, {"ts": 1771875600000, "open": 0.1889, "high": 0.189, "low": 0.1889, "close": 0.189, "volume": 5814.9, "quote_volume": 1098.74164, "trades": 5, "taker_buy_volume": 5814.9, "taker_buy_quote": 1098.74164}, {"ts": 1771875660000, "open": 0.1891, "high": 0.1891, "low": 0.189, "close": 0.189, "volume": 3576.7, "quote_volume": 676.24629, "trades": 2, "taker_buy_volume": 2499.9, "taker_buy_quote": 472.73109}, {"ts": 1771875720000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 372.3, "quote_volume": 70.43916, "trades": 1, "taker_buy_volume": 372.3, "taker_buy_quote": 70.43916}, {"ts": 1771875780000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875840000, "open": 0.1886, "high": 0.189, "low": 0.1886, "close": 0.189, "volume": 7699.4, "quote_volume": 1454.09358, "trades": 8, "taker_buy_volume": 7699.4, "taker_buy_quote": 1454.09358}, {"ts": 1771875900000, "open": 0.1895, "high": 0.1895, "low": 0.1895, "close": 0.1895, "volume": 3012.9, "quote_volume": 570.94455, "trades": 2, "taker_buy_volume": 3012.9, "taker_buy_quote": 570.94455}, {"ts": 1771875960000, "open": 0.1895, "high": 0.1895, "low": 0.1895, "close": 0.1895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876020000, "open": 0.1895, "high": 0.1895, "low": 0.1895, "close": 0.1895, "volume": 56.8, "quote_volume": 10.7636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876080000, "open": 0.1895, "high": 0.1895, "low": 0.1895, "close": 0.1895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876140000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 1546.3, "quote_volume": 292.55996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876200000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876260000, "open": 0.1889, "high": 0.1889, "low": 0.1889, "close": 0.1889, "volume": 370.5, "quote_volume": 69.98745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876320000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 2183.0, "quote_volume": 411.9321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876380000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876440000, "open": 0.1888, "high": 0.1888, "low": 0.1886, "close": 0.1886, "volume": 6706.8, "quote_volume": 1265.4577, "trades": 5, "taker_buy_volume": 2776.1, "taker_buy_quote": 524.12768}, {"ts": 1771876500000, "open": 0.1885, "high": 0.1887, "low": 0.1885, "close": 0.1887, "volume": 2442.5, "quote_volume": 460.67083, "trades": 10, "taker_buy_volume": 2442.5, "taker_buy_quote": 460.67083}, {"ts": 1771876560000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 2710.7, "quote_volume": 511.50909, "trades": 2, "taker_buy_volume": 2710.7, "taker_buy_quote": 511.50909}, {"ts": 1771876620000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876680000, "open": 0.1888, "high": 0.1889, "low": 0.1888, "close": 0.1889, "volume": 800.0, "quote_volume": 151.08277, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 151.08277}, {"ts": 1771876740000, "open": 0.1889, "high": 0.1889, "low": 0.1889, "close": 0.1889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876800000, "open": 0.1889, "high": 0.1889, "low": 0.1889, "close": 0.1889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876860000, "open": 0.1889, "high": 0.1889, "low": 0.1889, "close": 0.1889, "volume": 372.3, "quote_volume": 70.32747, "trades": 1, "taker_buy_volume": 372.3, "taker_buy_quote": 70.32747}, {"ts": 1771876920000, "open": 0.1889, "high": 0.1889, "low": 0.1889, "close": 0.1889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 263.2, "quote_volume": 49.7448, "trades": 1, "taker_buy_volume": 263.2, "taker_buy_quote": 49.7448}, {"ts": 1771877040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877100000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 739.0, "quote_volume": 139.8188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877160000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 108.0, "quote_volume": 20.4336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877220000, "open": 0.1892, "high": 0.1893, "low": 0.1892, "close": 0.1893, "volume": 755.3, "quote_volume": 142.94106, "trades": 3, "taker_buy_volume": 755.3, "taker_buy_quote": 142.94106}, {"ts": 1771877280000, "open": 0.1893, "high": 0.1893, "low": 0.1893, "close": 0.1893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877340000, "open": 0.1893, "high": 0.1893, "low": 0.1893, "close": 0.1893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877400000, "open": 0.1891, "high": 0.1891, "low": 0.1889, "close": 0.1889, "volume": 3557.7, "quote_volume": 672.0733, "trades": 4, "taker_buy_volume": 101.0, "taker_buy_quote": 19.0991}, {"ts": 1771877460000, "open": 0.189, "high": 0.1891, "low": 0.189, "close": 0.1891, "volume": 8303.3, "quote_volume": 1569.85238, "trades": 4, "taker_buy_volume": 8303.3, "taker_buy_quote": 1569.85238}, {"ts": 1771877520000, "open": 0.1891, "high": 0.1891, "low": 0.1891, "close": 0.1891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877580000, "open": 0.189, "high": 0.1891, "low": 0.1887, "close": 0.1887, "volume": 17842.7, "quote_volume": 3369.61137, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877640000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 1252.2, "quote_volume": 235.91448, "trades": 3, "taker_buy_volume": 1252.2, "taker_buy_quote": 235.91448}, {"ts": 1771877700000, "open": 0.1883, "high": 0.1883, "low": 0.1882, "close": 0.1883, "volume": 3169.3, "quote_volume": 596.54226, "trades": 6, "taker_buy_volume": 1172.3, "taker_buy_quote": 220.70686}, {"ts": 1771877760000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877820000, "open": 0.188, "high": 0.188, "low": 0.1878, "close": 0.1878, "volume": 1449.7, "quote_volume": 272.33976, "trades": 7, "taker_buy_volume": 744.6, "taker_buy_quote": 139.91034}, {"ts": 1771877880000, "open": 0.1879, "high": 0.1881, "low": 0.1879, "close": 0.1881, "volume": 17167.9, "quote_volume": 3225.86081, "trades": 5, "taker_buy_volume": 17167.9, "taker_buy_quote": 3225.86081}, {"ts": 1771877940000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878000000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878060000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878120000, "open": 0.1879, "high": 0.188, "low": 0.1878, "close": 0.1879, "volume": 3039.5, "quote_volume": 571.02383, "trades": 7, "taker_buy_volume": 2429.6, "taker_buy_quote": 456.48461}, {"ts": 1771878180000, "open": 0.1882, "high": 0.1882, "low": 0.1881, "close": 0.1881, "volume": 2646.4, "quote_volume": 497.97248, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 150.48}, {"ts": 1771878240000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878300000, "open": 0.1878, "high": 0.1878, "low": 0.1868, "close": 0.1868, "volume": 71490.9, "quote_volume": 13396.30065, "trades": 49, "taker_buy_volume": 8510.0, "taker_buy_quote": 1595.37338}, {"ts": 1771878360000, "open": 0.1869, "high": 0.1871, "low": 0.1868, "close": 0.1871, "volume": 3790.8, "quote_volume": 708.61521, "trades": 12, "taker_buy_volume": 3345.4, "taker_buy_quote": 625.41449}, {"ts": 1771878420000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 5323.5, "quote_volume": 996.5592, "trades": 1, "taker_buy_volume": 5323.5, "taker_buy_quote": 996.5592}, {"ts": 1771878480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 53.2, "quote_volume": 9.9484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878600000, "open": 0.187, "high": 0.1875, "low": 0.187, "close": 0.1875, "volume": 2353.0, "quote_volume": 440.26392, "trades": 7, "taker_buy_volume": 2353.0, "taker_buy_quote": 440.26392}, {"ts": 1771878660000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 1263.3, "quote_volume": 236.61609, "trades": 7, "taker_buy_volume": 890.0, "taker_buy_quote": 166.697}, {"ts": 1771878720000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878780000, "open": 0.1877, "high": 0.1877, "low": 0.1875, "close": 0.1875, "volume": 1011.1, "quote_volume": 189.60247, "trades": 3, "taker_buy_volume": 905.0, "taker_buy_quote": 169.6875}, {"ts": 1771878840000, "open": 0.1875, "high": 0.1875, "low": 0.1875, "close": 0.1875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878900000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 1999.7, "quote_volume": 374.34384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878960000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879020000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 84.4, "quote_volume": 15.84188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879080000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879140000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879200000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879260000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879320000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879380000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879440000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879500000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879560000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879620000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879680000, "open": 0.1875, "high": 0.1875, "low": 0.1874, "close": 0.1874, "volume": 2867.0, "quote_volume": 537.31451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879740000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879800000, "open": 0.1877, "high": 0.1879, "low": 0.1875, "close": 0.1877, "volume": 29395.1, "quote_volume": 5521.75232, "trades": 33, "taker_buy_volume": 29022.8, "taker_buy_quote": 5451.94607}, {"ts": 1771879860000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879920000, "open": 0.1879, "high": 0.188, "low": 0.1879, "close": 0.188, "volume": 3409.6, "quote_volume": 640.96757, "trades": 3, "taker_buy_volume": 3409.6, "taker_buy_quote": 640.96757}, {"ts": 1771879980000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 554.8, "quote_volume": 104.19144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880040000, "open": 0.1878, "high": 0.188, "low": 0.1878, "close": 0.188, "volume": 4362.9, "quote_volume": 819.51774, "trades": 5, "taker_buy_volume": 4362.9, "taker_buy_quote": 819.51774}, {"ts": 1771880100000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 1217.2, "quote_volume": 228.71188, "trades": 1, "taker_buy_volume": 1217.2, "taker_buy_quote": 228.71188}, {"ts": 1771880160000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880220000, "open": 0.1881, "high": 0.1882, "low": 0.1881, "close": 0.1882, "volume": 1223.6, "quote_volume": 230.24429, "trades": 4, "taker_buy_volume": 1223.6, "taker_buy_quote": 230.24429}, {"ts": 1771880280000, "open": 0.1885, "high": 0.1885, "low": 0.1885, "close": 0.1885, "volume": 53.2, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 53.2, "taker_buy_quote": 10.0282}, {"ts": 1771880340000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 70.1, "quote_volume": 13.19282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880400000, "open": 0.1884, "high": 0.1885, "low": 0.1884, "close": 0.1885, "volume": 4533.2, "quote_volume": 854.33989, "trades": 7, "taker_buy_volume": 4160.9, "taker_buy_quote": 784.19857}, {"ts": 1771880460000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 2779.0, "quote_volume": 524.1194, "trades": 4, "taker_buy_volume": 2779.0, "taker_buy_quote": 524.1194}, {"ts": 1771880520000, "open": 0.1883, "high": 0.1883, "low": 0.1882, "close": 0.1882, "volume": 9231.6, "quote_volume": 1737.95657, "trades": 7, "taker_buy_volume": 2341.9, "taker_buy_quote": 440.7843}, {"ts": 1771880580000, "open": 0.1879, "high": 0.1883, "low": 0.1879, "close": 0.1883, "volume": 9112.8, "quote_volume": 1715.45812, "trades": 8, "taker_buy_volume": 9066.6, "taker_buy_quote": 1706.77714}, {"ts": 1771880640000, "open": 0.1884, "high": 0.1884, "low": 0.1883, "close": 0.1883, "volume": 2049.5, "quote_volume": 386.09531, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880700000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880760000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880820000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 99.4, "quote_volume": 18.72696, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 18.72696}, {"ts": 1771880880000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880940000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 64.2, "quote_volume": 12.08244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881000000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 3460.9, "quote_volume": 651.34138, "trades": 2, "taker_buy_volume": 3460.9, "taker_buy_quote": 651.34138}, {"ts": 1771881060000, "open": 0.1883, "high": 0.1887, "low": 0.1883, "close": 0.1886, "volume": 5617.6, "quote_volume": 1059.3666, "trades": 11, "taker_buy_volume": 1498.0, "taker_buy_quote": 282.39943}, {"ts": 1771881120000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881180000, "open": 0.1885, "high": 0.1885, "low": 0.1885, "close": 0.1885, "volume": 2057.3, "quote_volume": 387.80105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881240000, "open": 0.1885, "high": 0.1885, "low": 0.1885, "close": 0.1885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881300000, "open": 0.1885, "high": 0.1885, "low": 0.1885, "close": 0.1885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881360000, "open": 0.1885, "high": 0.1887, "low": 0.1885, "close": 0.1887, "volume": 3033.7, "quote_volume": 571.97522, "trades": 5, "taker_buy_volume": 3033.7, "taker_buy_quote": 571.97522}, {"ts": 1771881420000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881480000, "open": 0.1886, "high": 0.1887, "low": 0.1886, "close": 0.1887, "volume": 1253.5, "quote_volume": 236.45545, "trades": 2, "taker_buy_volume": 1253.5, "taker_buy_quote": 236.45545}, {"ts": 1771881540000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 3396.6, "quote_volume": 640.93842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881600000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881660000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 1049.8, "quote_volume": 197.99228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881720000, "open": 0.1885, "high": 0.1885, "low": 0.1882, "close": 0.1882, "volume": 1012.9, "quote_volume": 190.69165, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 150.56}, {"ts": 1771881780000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881840000, "open": 0.1881, "high": 0.1886, "low": 0.1881, "close": 0.1884, "volume": 23865.4, "quote_volume": 4497.95767, "trades": 29, "taker_buy_volume": 21544.1, "taker_buy_quote": 4060.63569}, {"ts": 1771881900000, "open": 0.1882, "high": 0.1886, "low": 0.1882, "close": 0.1886, "volume": 1077.2, "quote_volume": 203.0991, "trades": 6, "taker_buy_volume": 1044.6, "taker_buy_quote": 196.96378}, {"ts": 1771881960000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 2691.0, "quote_volume": 506.9844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882020000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882080000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882140000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 202.8, "quote_volume": 38.16696, "trades": 1, "taker_buy_volume": 202.8, "taker_buy_quote": 38.16696}, {"ts": 1771882200000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882260000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882320000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 294.7, "quote_volume": 55.43307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882380000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882440000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882500000, "open": 0.1885, "high": 0.1885, "low": 0.1885, "close": 0.1885, "volume": 41.0, "quote_volume": 7.7285, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 7.7285}, {"ts": 1771882560000, "open": 0.1879, "high": 0.1879, "low": 0.1872, "close": 0.1872, "volume": 8237.3, "quote_volume": 1544.63355, "trades": 11, "taker_buy_volume": 4031.7, "taker_buy_quote": 755.73745}, {"ts": 1771882620000, "open": 0.187, "high": 0.1874, "low": 0.187, "close": 0.1874, "volume": 35451.2, "quote_volume": 6635.98623, "trades": 30, "taker_buy_volume": 25880.0, "taker_buy_quote": 4844.52296}, {"ts": 1771882680000, "open": 0.187, "high": 0.1871, "low": 0.1865, "close": 0.187, "volume": 39533.9, "quote_volume": 7391.20828, "trades": 70, "taker_buy_volume": 13771.2, "taker_buy_quote": 2575.38635}, {"ts": 1771882740000, "open": 0.187, "high": 0.187, "low": 0.1852, "close": 0.1852, "volume": 131561.8, "quote_volume": 24476.39185, "trades": 143, "taker_buy_volume": 25883.4, "taker_buy_quote": 4811.64911}, {"ts": 1771882800000, "open": 0.185, "high": 0.1852, "low": 0.184, "close": 0.1845, "volume": 121965.0, "quote_volume": 22491.33955, "trades": 87, "taker_buy_volume": 20413.6, "taker_buy_quote": 3768.60506}, {"ts": 1771882860000, "open": 0.1847, "high": 0.1848, "low": 0.1843, "close": 0.1843, "volume": 28393.7, "quote_volume": 5240.21962, "trades": 19, "taker_buy_volume": 4951.6, "taker_buy_quote": 914.79855}, {"ts": 1771882920000, "open": 0.1843, "high": 0.1845, "low": 0.1839, "close": 0.1841, "volume": 22134.0, "quote_volume": 4081.15776, "trades": 16, "taker_buy_volume": 13070.5, "taker_buy_quote": 2409.05367}, {"ts": 1771882980000, "open": 0.1838, "high": 0.1841, "low": 0.1838, "close": 0.1839, "volume": 15750.9, "quote_volume": 2896.60986, "trades": 16, "taker_buy_volume": 12824.5, "taker_buy_quote": 2358.50378}, {"ts": 1771883040000, "open": 0.184, "high": 0.184, "low": 0.1835, "close": 0.1837, "volume": 7599.8, "quote_volume": 1394.93671, "trades": 10, "taker_buy_volume": 2505.5, "taker_buy_quote": 459.96939}, {"ts": 1771883100000, "open": 0.1835, "high": 0.1838, "low": 0.1835, "close": 0.1838, "volume": 9106.8, "quote_volume": 1672.83686, "trades": 9, "taker_buy_volume": 8106.8, "taker_buy_quote": 1489.03686}, {"ts": 1771883160000, "open": 0.1833, "high": 0.1835, "low": 0.1833, "close": 0.1835, "volume": 7075.2, "quote_volume": 1297.36921, "trades": 6, "taker_buy_volume": 6702.9, "taker_buy_quote": 1229.08939}, {"ts": 1771883220000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 2000.0, "quote_volume": 367.0, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 367.0}, {"ts": 1771883280000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883340000, "open": 0.1834, "high": 0.1834, "low": 0.1833, "close": 0.1833, "volume": 1449.3, "quote_volume": 265.70557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883400000, "open": 0.1832, "high": 0.1832, "low": 0.183, "close": 0.183, "volume": 12421.9, "quote_volume": 2273.72155, "trades": 11, "taker_buy_volume": 2348.5, "taker_buy_quote": 429.7755}, {"ts": 1771883460000, "open": 0.1829, "high": 0.1832, "low": 0.1826, "close": 0.183, "volume": 7483.9, "quote_volume": 1369.3413, "trades": 12, "taker_buy_volume": 6917.8, "taker_buy_quote": 1265.9363}, {"ts": 1771883520000, "open": 0.1832, "high": 0.1832, "low": 0.1825, "close": 0.1828, "volume": 6726.9, "quote_volume": 1228.91393, "trades": 9, "taker_buy_volume": 3699.8, "taker_buy_quote": 676.46818}, {"ts": 1771883580000, "open": 0.1829, "high": 0.183, "low": 0.1829, "close": 0.183, "volume": 2639.6, "quote_volume": 482.82007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883640000, "open": 0.1828, "high": 0.1829, "low": 0.1825, "close": 0.1827, "volume": 8463.8, "quote_volume": 1546.60094, "trades": 11, "taker_buy_volume": 5604.0, "taker_buy_quote": 1024.40146}, {"ts": 1771883700000, "open": 0.1829, "high": 0.1829, "low": 0.1828, "close": 0.1828, "volume": 6621.4, "quote_volume": 1210.42915, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883760000, "open": 0.1828, "high": 0.1858, "low": 0.1827, "close": 0.1857, "volume": 215760.7, "quote_volume": 39708.11627, "trades": 214, "taker_buy_volume": 145824.4, "taker_buy_quote": 26816.44219}, {"ts": 1771883820000, "open": 0.1856, "high": 0.1858, "low": 0.1847, "close": 0.1851, "volume": 124766.0, "quote_volume": 23094.35111, "trades": 111, "taker_buy_volume": 23937.3, "taker_buy_quote": 4429.89261}, {"ts": 1771883880000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 96.5, "quote_volume": 17.8718, "trades": 1, "taker_buy_volume": 96.5, "taker_buy_quote": 17.8718}, {"ts": 1771883940000, "open": 0.185, "high": 0.1851, "low": 0.185, "close": 0.1851, "volume": 7547.3, "quote_volume": 1396.31695, "trades": 7, "taker_buy_volume": 1962.3, "taker_buy_quote": 363.09195}, {"ts": 1771884000000, "open": 0.1851, "high": 0.1862, "low": 0.1851, "close": 0.1862, "volume": 15858.1, "quote_volume": 2940.95909, "trades": 15, "taker_buy_volume": 12694.7, "taker_buy_quote": 2352.07747}, {"ts": 1771884060000, "open": 0.1859, "high": 0.1859, "low": 0.1856, "close": 0.1856, "volume": 14363.2, "quote_volume": 2668.99571, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 185.6}, {"ts": 1771884120000, "open": 0.1856, "high": 0.1858, "low": 0.1856, "close": 0.1856, "volume": 2647.9, "quote_volume": 491.55982, "trades": 5, "taker_buy_volume": 2047.9, "taker_buy_quote": 380.19982}, {"ts": 1771884180000, "open": 0.1857, "high": 0.1859, "low": 0.1857, "close": 0.1857, "volume": 4927.3, "quote_volume": 915.17535, "trades": 6, "taker_buy_volume": 2607.1, "taker_buy_quote": 484.31421}, {"ts": 1771884240000, "open": 0.1857, "high": 0.186, "low": 0.1857, "close": 0.1859, "volume": 3310.6, "quote_volume": 615.17503, "trades": 9, "taker_buy_volume": 3310.6, "taker_buy_quote": 615.17503}, {"ts": 1771884300000, "open": 0.1858, "high": 0.1858, "low": 0.1857, "close": 0.1857, "volume": 2131.3, "quote_volume": 395.82108, "trades": 5, "taker_buy_volume": 1744.6, "taker_buy_quote": 323.97222}, {"ts": 1771884360000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 744.6, "quote_volume": 138.27222, "trades": 2, "taker_buy_volume": 372.3, "taker_buy_quote": 69.13611}, {"ts": 1771884420000, "open": 0.1858, "high": 0.186, "low": 0.1858, "close": 0.186, "volume": 1517.0, "quote_volume": 281.962, "trades": 4, "taker_buy_volume": 1517.0, "taker_buy_quote": 281.962}, {"ts": 1771884480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884540000, "open": 0.1861, "high": 0.1862, "low": 0.1861, "close": 0.1861, "volume": 9666.8, "quote_volume": 1799.4315, "trades": 5, "taker_buy_volume": 2579.9, "taker_buy_quote": 480.11939}, {"ts": 1771884600000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 6423.2, "quote_volume": 1195.35752, "trades": 5, "taker_buy_volume": 3364.2, "taker_buy_quote": 626.07762}, {"ts": 1771884660000, "open": 0.186, "high": 0.186, "low": 0.1859, "close": 0.1859, "volume": 110.6, "quote_volume": 20.56696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884720000, "open": 0.1862, "high": 0.1874, "low": 0.1862, "close": 0.1871, "volume": 95839.6, "quote_volume": 17917.4255, "trades": 64, "taker_buy_volume": 82435.0, "taker_buy_quote": 15414.19642}, {"ts": 1771884780000, "open": 0.1869, "high": 0.187, "low": 0.1866, "close": 0.1866, "volume": 10086.3, "quote_volume": 1883.88363, "trades": 9, "taker_buy_volume": 612.5, "taker_buy_quote": 114.5375}, {"ts": 1771884840000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884900000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884960000, "open": 0.1862, "high": 0.1864, "low": 0.1862, "close": 0.1864, "volume": 2314.4, "quote_volume": 430.95736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885020000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 372.3, "quote_volume": 69.43395, "trades": 1, "taker_buy_volume": 372.3, "taker_buy_quote": 69.43395}, {"ts": 1771885080000, "open": 0.1869, "high": 0.1869, "low": 0.1868, "close": 0.1869, "volume": 3684.9, "quote_volume": 688.41286, "trades": 6, "taker_buy_volume": 143.0, "taker_buy_quote": 26.7267}, {"ts": 1771885140000, "open": 0.1869, "high": 0.187, "low": 0.1869, "close": 0.187, "volume": 372.3, "quote_volume": 69.61642, "trades": 2, "taker_buy_volume": 372.3, "taker_buy_quote": 69.61642}, {"ts": 1771885200000, "open": 0.1869, "high": 0.1869, "low": 0.1867, "close": 0.1867, "volume": 9271.2, "quote_volume": 1731.69316, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885260000, "open": 0.1867, "high": 0.1867, "low": 0.1867, "close": 0.1867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885320000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 2680.9, "quote_volume": 499.98785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885380000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885440000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885500000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885560000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885620000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885680000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885740000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885800000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885860000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885920000, "open": 0.1864, "high": 0.1865, "low": 0.1863, "close": 0.1865, "volume": 8484.2, "quote_volume": 1581.48309, "trades": 6, "taker_buy_volume": 2825.0, "taker_buy_quote": 526.8625}, {"ts": 1771885980000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 84.8, "quote_volume": 15.80672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886040000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886100000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 809.5, "quote_volume": 150.97175, "trades": 2, "taker_buy_volume": 809.5, "taker_buy_quote": 150.97175}, {"ts": 1771886160000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886220000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 44.2, "quote_volume": 8.24772, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 8.24772}, {"ts": 1771886280000, "open": 0.1866, "high": 0.1866, "low": 0.1862, "close": 0.1864, "volume": 7429.6, "quote_volume": 1384.33272, "trades": 11, "taker_buy_volume": 2179.5, "taker_buy_quote": 406.14414}, {"ts": 1771886340000, "open": 0.1861, "high": 0.1863, "low": 0.1861, "close": 0.1863, "volume": 4406.3, "quote_volume": 820.79923, "trades": 4, "taker_buy_volume": 3934.0, "taker_buy_quote": 732.9042}, {"ts": 1771886400000, "open": 0.1861, "high": 0.1861, "low": 0.1857, "close": 0.1857, "volume": 8139.2, "quote_volume": 1512.68385, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886460000, "open": 0.1856, "high": 0.1859, "low": 0.1856, "close": 0.1859, "volume": 5912.9, "quote_volume": 1098.70684, "trades": 10, "taker_buy_volume": 5860.5, "taker_buy_quote": 1088.9814}, {"ts": 1771886520000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886580000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 45.4, "quote_volume": 8.43986, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 8.43986}, {"ts": 1771886640000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 956.3, "quote_volume": 177.58491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886700000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886760000, "open": 0.1859, "high": 0.186, "low": 0.1859, "close": 0.186, "volume": 1168.4, "quote_volume": 217.26915, "trades": 3, "taker_buy_volume": 1168.4, "taker_buy_quote": 217.26915}, {"ts": 1771886820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5524.2, "quote_volume": 1027.5012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887240000, "open": 0.1855, "high": 0.1856, "low": 0.1855, "close": 0.1856, "volume": 7233.1, "quote_volume": 1342.16027, "trades": 5, "taker_buy_volume": 7233.1, "taker_buy_quote": 1342.16027}, {"ts": 1771887300000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 5010.0, "quote_volume": 928.854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887360000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887420000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887480000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887540000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887600000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 248.8, "quote_volume": 46.05288, "trades": 1, "taker_buy_volume": 248.8, "taker_buy_quote": 46.05288}, {"ts": 1771887660000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 2978.1, "quote_volume": 551.84193, "trades": 2, "taker_buy_volume": 2978.1, "taker_buy_quote": 551.84193}, {"ts": 1771887720000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 54.2, "quote_volume": 10.0812, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 10.0812}, {"ts": 1771887840000, "open": 0.1858, "high": 0.1858, "low": 0.1856, "close": 0.1856, "volume": 12125.0, "quote_volume": 2251.72669, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887900000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887960000, "open": 0.1857, "high": 0.1857, "low": 0.1854, "close": 0.1855, "volume": 11351.2, "quote_volume": 2105.71694, "trades": 5, "taker_buy_volume": 5539.7, "taker_buy_quote": 1027.59955}, {"ts": 1771888020000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 86.7, "quote_volume": 16.09152, "trades": 1, "taker_buy_volume": 86.7, "taker_buy_quote": 16.09152}, {"ts": 1771888080000, "open": 0.1855, "high": 0.1855, "low": 0.1854, "close": 0.1854, "volume": 5000.6, "quote_volume": 927.38078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888140000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888200000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888260000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888320000, "open": 0.1853, "high": 0.1857, "low": 0.185, "close": 0.185, "volume": 31404.2, "quote_volume": 5819.88876, "trades": 23, "taker_buy_volume": 10391.9, "taker_buy_quote": 1927.24446}, {"ts": 1771888380000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 314.0, "quote_volume": 58.0272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888440000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 1456.7, "quote_volume": 269.05249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888500000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 16956.0, "quote_volume": 3135.1644, "trades": 3, "taker_buy_volume": 16956.0, "taker_buy_quote": 3135.1644}, {"ts": 1771888560000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 169.6, "quote_volume": 31.35904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888620000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888680000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888740000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888800000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888860000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888920000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888980000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889040000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889100000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 2279.5, "quote_volume": 420.7957, "trades": 7, "taker_buy_volume": 2068.6, "taker_buy_quote": 381.86356}, {"ts": 1771889160000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 1081.8, "quote_volume": 199.5921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889220000, "open": 0.1844, "high": 0.1846, "low": 0.1844, "close": 0.1844, "volume": 16794.0, "quote_volume": 3098.11848, "trades": 11, "taker_buy_volume": 3067.3, "taker_buy_quote": 566.22358}, {"ts": 1771889280000, "open": 0.1843, "high": 0.1843, "low": 0.1839, "close": 0.1839, "volume": 9890.8, "quote_volume": 1819.88657, "trades": 7, "taker_buy_volume": 2651.5, "taker_buy_quote": 487.61085}, {"ts": 1771889340000, "open": 0.1836, "high": 0.1838, "low": 0.1833, "close": 0.1833, "volume": 25299.4, "quote_volume": 4641.72465, "trades": 20, "taker_buy_volume": 5295.0, "taker_buy_quote": 972.31601}, {"ts": 1771889400000, "open": 0.1832, "high": 0.1835, "low": 0.1832, "close": 0.1833, "volume": 35162.7, "quote_volume": 6446.98594, "trades": 35, "taker_buy_volume": 21758.4, "taker_buy_quote": 3989.5117}, {"ts": 1771889460000, "open": 0.1834, "high": 0.1847, "low": 0.1834, "close": 0.1845, "volume": 106410.8, "quote_volume": 19573.42023, "trades": 97, "taker_buy_volume": 91445.8, "taker_buy_quote": 16819.1311}, {"ts": 1771889520000, "open": 0.1844, "high": 0.1844, "low": 0.1841, "close": 0.1841, "volume": 8913.0, "quote_volume": 1642.3334, "trades": 5, "taker_buy_volume": 79.8, "taker_buy_quote": 14.71512}, {"ts": 1771889580000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889640000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 124.2, "quote_volume": 22.87764, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 22.87764}, {"ts": 1771889700000, "open": 0.1843, "high": 0.1843, "low": 0.1841, "close": 0.1841, "volume": 26424.4, "quote_volume": 4867.26985, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889760000, "open": 0.1841, "high": 0.1842, "low": 0.1841, "close": 0.1842, "volume": 5856.9, "quote_volume": 1078.52673, "trades": 2, "taker_buy_volume": 5856.9, "taker_buy_quote": 1078.52673}, {"ts": 1771889820000, "open": 0.1843, "high": 0.1843, "low": 0.1836, "close": 0.1836, "volume": 5451.9, "quote_volume": 1004.67267, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889880000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 2718.8, "quote_volume": 499.98732, "trades": 1, "taker_buy_volume": 2718.8, "taker_buy_quote": 499.98732}, {"ts": 1771889940000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 744.7, "quote_volume": 137.09927, "trades": 4, "taker_buy_volume": 744.7, "taker_buy_quote": 137.09927}, {"ts": 1771890000000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 594.8, "quote_volume": 109.50268, "trades": 2, "taker_buy_volume": 174.1, "taker_buy_quote": 32.05181}, {"ts": 1771890060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2429.8, "quote_volume": 447.0832, "trades": 2, "taker_buy_volume": 27.1, "taker_buy_quote": 4.9864}, {"ts": 1771890120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890360000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 3596.5, "quote_volume": 661.39635, "trades": 3, "taker_buy_volume": 3596.5, "taker_buy_quote": 661.39635}, {"ts": 1771890420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 45.1, "quote_volume": 8.2984, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 8.2984}, {"ts": 1771890480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890540000, "open": 0.1839, "high": 0.1839, "low": 0.1838, "close": 0.1838, "volume": 636.0, "quote_volume": 116.9551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890600000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 31.0, "quote_volume": 5.6978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890660000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890720000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890780000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890840000, "open": 0.184, "high": 0.184, "low": 0.1831, "close": 0.1832, "volume": 27057.4, "quote_volume": 4966.34264, "trades": 32, "taker_buy_volume": 1211.5, "taker_buy_quote": 222.02588}, {"ts": 1771890900000, "open": 0.1832, "high": 0.1834, "low": 0.1832, "close": 0.1834, "volume": 3397.5, "quote_volume": 623.04738, "trades": 3, "taker_buy_volume": 3126.9, "taker_buy_quote": 573.47346}, {"ts": 1771890960000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891020000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 2000.0, "quote_volume": 366.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891080000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 47.5, "quote_volume": 8.71625, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 8.71625}, {"ts": 1771891140000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891200000, "open": 0.1837, "high": 0.184, "low": 0.1836, "close": 0.1839, "volume": 28290.0, "quote_volume": 5197.37084, "trades": 21, "taker_buy_volume": 8968.5, "taker_buy_quote": 1648.97803}, {"ts": 1771891260000, "open": 0.1838, "high": 0.1838, "low": 0.1828, "close": 0.1838, "volume": 93050.5, "quote_volume": 17071.77419, "trades": 73, "taker_buy_volume": 26276.5, "taker_buy_quote": 4827.00274}, {"ts": 1771891320000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891380000, "open": 0.1838, "high": 0.1838, "low": 0.1835, "close": 0.1836, "volume": 20982.9, "quote_volume": 3853.31964, "trades": 13, "taker_buy_volume": 138.8, "taker_buy_quote": 25.48368}, {"ts": 1771891440000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 949.5, "quote_volume": 173.9484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891500000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891560000, "open": 0.1834, "high": 0.1836, "low": 0.1834, "close": 0.1836, "volume": 6384.2, "quote_volume": 1171.42302, "trades": 6, "taker_buy_volume": 6384.2, "taker_buy_quote": 1171.42302}, {"ts": 1771891620000, "open": 0.1836, "high": 0.1837, "low": 0.1836, "close": 0.1837, "volume": 546.2, "quote_volume": 100.29487, "trades": 2, "taker_buy_volume": 546.2, "taker_buy_quote": 100.29487}, {"ts": 1771891680000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891740000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891800000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891860000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891920000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891980000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 404.9, "quote_volume": 74.29915, "trades": 1, "taker_buy_volume": 404.9, "taker_buy_quote": 74.29915}, {"ts": 1771892040000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892100000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 136.3, "quote_volume": 24.99742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892160000, "open": 0.1832, "high": 0.1832, "low": 0.1815, "close": 0.1817, "volume": 69126.1, "quote_volume": 12607.83955, "trades": 62, "taker_buy_volume": 12653.9, "taker_buy_quote": 2306.76248}, {"ts": 1771892220000, "open": 0.1815, "high": 0.1817, "low": 0.1815, "close": 0.1817, "volume": 18080.3, "quote_volume": 3284.08024, "trades": 17, "taker_buy_volume": 18080.3, "taker_buy_quote": 3284.08024}, {"ts": 1771892280000, "open": 0.1816, "high": 0.1817, "low": 0.1812, "close": 0.1816, "volume": 81006.8, "quote_volume": 14696.00416, "trades": 54, "taker_buy_volume": 49172.3, "taker_buy_quote": 8918.56115}, {"ts": 1771892340000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1816, "volume": 1088.3, "quote_volume": 197.58986, "trades": 6, "taker_buy_volume": 634.1, "taker_buy_quote": 115.15256}, {"ts": 1771892400000, "open": 0.1816, "high": 0.1817, "low": 0.1814, "close": 0.1817, "volume": 13671.4, "quote_volume": 2481.75548, "trades": 9, "taker_buy_volume": 4077.4, "taker_buy_quote": 740.49791}, {"ts": 1771892460000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892520000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892580000, "open": 0.1813, "high": 0.1813, "low": 0.1797, "close": 0.1798, "volume": 101403.0, "quote_volume": 18312.36587, "trades": 72, "taker_buy_volume": 18945.3, "taker_buy_quote": 3413.80051}, {"ts": 1771892640000, "open": 0.1797, "high": 0.1797, "low": 0.1788, "close": 0.179, "volume": 66963.7, "quote_volume": 12005.55212, "trades": 48, "taker_buy_volume": 16024.1, "taker_buy_quote": 2872.72935}, {"ts": 1771892700000, "open": 0.1791, "high": 0.1793, "low": 0.1791, "close": 0.1793, "volume": 10226.4, "quote_volume": 1832.10279, "trades": 11, "taker_buy_volume": 10101.0, "taker_buy_quote": 1809.64365}, {"ts": 1771892760000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892820000, "open": 0.1791, "high": 0.1793, "low": 0.1778, "close": 0.1783, "volume": 110853.8, "quote_volume": 19755.91534, "trades": 64, "taker_buy_volume": 18376.2, "taker_buy_quote": 3281.38429}, {"ts": 1771892880000, "open": 0.1786, "high": 0.1787, "low": 0.1784, "close": 0.1784, "volume": 14660.2, "quote_volume": 2616.18036, "trades": 10, "taker_buy_volume": 8035.5, "taker_buy_quote": 1434.33388}, {"ts": 1771892940000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 1290.2, "quote_volume": 230.55874, "trades": 2, "taker_buy_volume": 1290.2, "taker_buy_quote": 230.55874}, {"ts": 1771893000000, "open": 0.1787, "high": 0.1788, "low": 0.1786, "close": 0.1786, "volume": 2152.4, "quote_volume": 384.53365, "trades": 15, "taker_buy_volume": 2152.4, "taker_buy_quote": 384.53365}, {"ts": 1771893060000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 1344.7, "quote_volume": 240.29789, "trades": 5, "taker_buy_volume": 509.2, "taker_buy_quote": 90.99404}, {"ts": 1771893120000, "open": 0.1786, "high": 0.1788, "low": 0.1786, "close": 0.1788, "volume": 8711.1, "quote_volume": 1556.75064, "trades": 8, "taker_buy_volume": 2978.3, "taker_buy_quote": 532.52004}, {"ts": 1771893180000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893240000, "open": 0.1788, "high": 0.1789, "low": 0.1788, "close": 0.1789, "volume": 15653.3, "quote_volume": 2799.42061, "trades": 8, "taker_buy_volume": 6105.7, "taker_buy_quote": 1092.30973}, {"ts": 1771893300000, "open": 0.1789, "high": 0.1791, "low": 0.1789, "close": 0.1791, "volume": 6182.6, "quote_volume": 1106.36532, "trades": 5, "taker_buy_volume": 6182.6, "taker_buy_quote": 1106.36532}, {"ts": 1771893360000, "open": 0.1791, "high": 0.1798, "low": 0.1791, "close": 0.1796, "volume": 16936.5, "quote_volume": 3040.10357, "trades": 14, "taker_buy_volume": 12559.1, "taker_buy_quote": 2253.92253}, {"ts": 1771893420000, "open": 0.1796, "high": 0.1803, "low": 0.1796, "close": 0.1803, "volume": 8671.5, "quote_volume": 1560.31671, "trades": 18, "taker_buy_volume": 5448.3, "taker_buy_quote": 980.28355}, {"ts": 1771893480000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 30.9, "quote_volume": 5.56818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893540000, "open": 0.1804, "high": 0.1806, "low": 0.1804, "close": 0.1805, "volume": 6863.8, "quote_volume": 1239.3013, "trades": 6, "taker_buy_volume": 6780.3, "taker_buy_quote": 1224.22955}, {"ts": 1771893600000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 4813.7, "quote_volume": 870.79833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 500.0, "quote_volume": 90.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 90.5}, {"ts": 1771893720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 333.6, "quote_volume": 60.3816, "trades": 1, "taker_buy_volume": 333.6, "taker_buy_quote": 60.3816}, {"ts": 1771893780000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.181, "volume": 2740.2, "quote_volume": 496.01587, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893840000, "open": 0.1809, "high": 0.1809, "low": 0.1808, "close": 0.1808, "volume": 11274.0, "quote_volume": 2038.35436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893900000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 2223.1, "quote_volume": 401.71417, "trades": 2, "taker_buy_volume": 2223.1, "taker_buy_quote": 401.71417}, {"ts": 1771893960000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894020000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894080000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 121.0, "quote_volume": 21.8647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894140000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 1288.7, "quote_volume": 232.86809, "trades": 1, "taker_buy_volume": 1288.7, "taker_buy_quote": 232.86809}, {"ts": 1771894200000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894260000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 45.6, "quote_volume": 8.24448, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 8.24448}, {"ts": 1771894320000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894380000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 3563.6, "quote_volume": 642.87344, "trades": 3, "taker_buy_volume": 35.4, "taker_buy_quote": 6.38616}, {"ts": 1771894440000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 973.8, "quote_volume": 175.284, "trades": 12, "taker_buy_volume": 918.0, "taker_buy_quote": 165.24}, {"ts": 1771894560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894620000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 3896.2, "quote_volume": 702.09524, "trades": 12, "taker_buy_volume": 3896.2, "taker_buy_quote": 702.09524}, {"ts": 1771894680000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894740000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894800000, "open": 0.1804, "high": 0.1806, "low": 0.1804, "close": 0.1806, "volume": 5509.6, "quote_volume": 994.54272, "trades": 4, "taker_buy_volume": 5509.6, "taker_buy_quote": 994.54272}, {"ts": 1771894860000, "open": 0.1808, "high": 0.1809, "low": 0.1805, "close": 0.1805, "volume": 5700.1, "quote_volume": 1030.41335, "trades": 6, "taker_buy_volume": 4424.7, "taker_buy_quote": 800.12365}, {"ts": 1771894920000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 100.0, "quote_volume": 18.06, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 18.06}, {"ts": 1771894980000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 247.8, "quote_volume": 44.62878, "trades": 2, "taker_buy_volume": 247.8, "taker_buy_quote": 44.62878}, {"ts": 1771895040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5664.4, "quote_volume": 1019.592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895100000, "open": 0.1798, "high": 0.1799, "low": 0.1798, "close": 0.1799, "volume": 5287.0, "quote_volume": 950.62061, "trades": 16, "taker_buy_volume": 5287.0, "taker_buy_quote": 950.62061}, {"ts": 1771895160000, "open": 0.1796, "high": 0.1796, "low": 0.1794, "close": 0.1794, "volume": 2351.4, "quote_volume": 422.00367, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895220000, "open": 0.1796, "high": 0.1796, "low": 0.179, "close": 0.1795, "volume": 43502.1, "quote_volume": 7799.30264, "trades": 41, "taker_buy_volume": 12923.2, "taker_buy_quote": 2318.00216}, {"ts": 1771895280000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 2874.1, "quote_volume": 515.90095, "trades": 2, "taker_buy_volume": 2874.1, "taker_buy_quote": 515.90095}, {"ts": 1771895340000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895400000, "open": 0.1787, "high": 0.1788, "low": 0.1787, "close": 0.1788, "volume": 4754.3, "quote_volume": 849.63858, "trades": 7, "taker_buy_volume": 872.4, "taker_buy_quote": 155.94305}, {"ts": 1771895460000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895520000, "open": 0.1788, "high": 0.1788, "low": 0.1781, "close": 0.1783, "volume": 15482.5, "quote_volume": 2765.38258, "trades": 18, "taker_buy_volume": 9192.0, "taker_buy_quote": 1641.72106}, {"ts": 1771895580000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 3707.3, "quote_volume": 661.38232, "trades": 4, "taker_buy_volume": 3707.3, "taker_buy_quote": 661.38232}, {"ts": 1771895640000, "open": 0.1783, "high": 0.1785, "low": 0.1783, "close": 0.1783, "volume": 10515.9, "quote_volume": 1876.10763, "trades": 10, "taker_buy_volume": 7080.8, "taker_buy_quote": 1263.24372}, {"ts": 1771895700000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895760000, "open": 0.1777, "high": 0.1779, "low": 0.1766, "close": 0.1768, "volume": 30334.0, "quote_volume": 5374.63363, "trades": 58, "taker_buy_volume": 17435.1, "taker_buy_quote": 3090.14507}, {"ts": 1771895820000, "open": 0.1767, "high": 0.177, "low": 0.1764, "close": 0.1764, "volume": 52401.4, "quote_volume": 9254.3577, "trades": 188, "taker_buy_volume": 42182.7, "taker_buy_quote": 7451.32738}, {"ts": 1771895880000, "open": 0.1764, "high": 0.1776, "low": 0.175, "close": 0.176, "volume": 284183.7, "quote_volume": 49960.8938, "trades": 300, "taker_buy_volume": 89922.1, "taker_buy_quote": 15794.8969}, {"ts": 1771895940000, "open": 0.176, "high": 0.1767, "low": 0.1758, "close": 0.1766, "volume": 43932.2, "quote_volume": 7748.64956, "trades": 111, "taker_buy_volume": 35447.5, "taker_buy_quote": 6252.91444}, {"ts": 1771896000000, "open": 0.1763, "high": 0.1774, "low": 0.1763, "close": 0.1773, "volume": 54100.5, "quote_volume": 9580.41897, "trades": 83, "taker_buy_volume": 29872.0, "taker_buy_quote": 5289.79988}, {"ts": 1771896060000, "open": 0.1774, "high": 0.1774, "low": 0.177, "close": 0.177, "volume": 15765.8, "quote_volume": 2794.08907, "trades": 28, "taker_buy_volume": 473.1, "taker_buy_quote": 83.86204}, {"ts": 1771896120000, "open": 0.1768, "high": 0.1771, "low": 0.1766, "close": 0.1768, "volume": 18317.5, "quote_volume": 3239.0544, "trades": 38, "taker_buy_volume": 3301.3, "taker_buy_quote": 583.46029}, {"ts": 1771896180000, "open": 0.1768, "high": 0.177, "low": 0.1768, "close": 0.177, "volume": 10028.1, "quote_volume": 1774.41331, "trades": 14, "taker_buy_volume": 10028.1, "taker_buy_quote": 1774.41331}, {"ts": 1771896240000, "open": 0.177, "high": 0.1783, "low": 0.177, "close": 0.1775, "volume": 55298.2, "quote_volume": 9829.27785, "trades": 104, "taker_buy_volume": 28145.9, "taker_buy_quote": 5001.91449}, {"ts": 1771896300000, "open": 0.1777, "high": 0.178, "low": 0.1775, "close": 0.178, "volume": 8667.5, "quote_volume": 1540.68447, "trades": 6, "taker_buy_volume": 5848.9, "taker_buy_quote": 1040.38297}, {"ts": 1771896360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3496.1, "quote_volume": 622.3058, "trades": 4, "taker_buy_volume": 3496.1, "taker_buy_quote": 622.3058}, {"ts": 1771896480000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 3219.8, "quote_volume": 573.76836, "trades": 2, "taker_buy_volume": 3219.8, "taker_buy_quote": 573.76836}, {"ts": 1771896540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2562.5, "quote_volume": 456.125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896660000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 804.4, "quote_volume": 143.10276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896720000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896780000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 5518.7, "quote_volume": 986.74356, "trades": 5, "taker_buy_volume": 3134.6, "taker_buy_quote": 560.46648}, {"ts": 1771896840000, "open": 0.1788, "high": 0.1788, "low": 0.1787, "close": 0.1787, "volume": 3976.9, "quote_volume": 710.93523, "trades": 5, "taker_buy_volume": 1344.9, "taker_buy_quote": 240.33363}, {"ts": 1771896900000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 3587.2, "quote_volume": 641.03264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896960000, "open": 0.1786, "high": 0.1788, "low": 0.1786, "close": 0.1788, "volume": 4531.3, "quote_volume": 809.50593, "trades": 5, "taker_buy_volume": 4531.3, "taker_buy_quote": 809.50593}, {"ts": 1771897020000, "open": 0.1785, "high": 0.1785, "low": 0.1784, "close": 0.1785, "volume": 2640.3, "quote_volume": 471.25148, "trades": 8, "taker_buy_volume": 2579.5, "taker_buy_quote": 460.39868}, {"ts": 1771897080000, "open": 0.1784, "high": 0.1784, "low": 0.1783, "close": 0.1783, "volume": 5301.6, "quote_volume": 945.59776, "trades": 5, "taker_buy_volume": 3224.8, "taker_buy_quote": 575.30432}, {"ts": 1771897140000, "open": 0.178, "high": 0.1781, "low": 0.1777, "close": 0.1777, "volume": 11410.0, "quote_volume": 2029.14421, "trades": 16, "taker_buy_volume": 9301.5, "taker_buy_quote": 1654.25291}, {"ts": 1771897200000, "open": 0.1776, "high": 0.178, "low": 0.1775, "close": 0.178, "volume": 14017.6, "quote_volume": 2491.49041, "trades": 5, "taker_buy_volume": 10547.8, "taker_buy_quote": 1875.5972}, {"ts": 1771897260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 420.7, "quote_volume": 74.8846, "trades": 1, "taker_buy_volume": 420.7, "taker_buy_quote": 74.8846}, {"ts": 1771897320000, "open": 0.1784, "high": 0.1786, "low": 0.1784, "close": 0.1786, "volume": 4383.1, "quote_volume": 782.03914, "trades": 6, "taker_buy_volume": 1291.2, "taker_buy_quote": 230.44418}, {"ts": 1771897380000, "open": 0.1785, "high": 0.1786, "low": 0.1785, "close": 0.1785, "volume": 873.3, "quote_volume": 155.92198, "trades": 4, "taker_buy_volume": 873.3, "taker_buy_quote": 155.92198}, {"ts": 1771897440000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 772.9, "quote_volume": 137.73078, "trades": 1, "taker_buy_volume": 772.9, "taker_buy_quote": 137.73078}, {"ts": 1771897500000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897560000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897620000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 64.4, "quote_volume": 11.48252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897680000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897740000, "open": 0.1781, "high": 0.1784, "low": 0.1781, "close": 0.1783, "volume": 13290.1, "quote_volume": 2368.06456, "trades": 14, "taker_buy_volume": 8011.7, "taker_buy_quote": 1427.09414}, {"ts": 1771897800000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897860000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897920000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897980000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 46.2, "quote_volume": 8.26056, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 8.26056}, {"ts": 1771898040000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898100000, "open": 0.1787, "high": 0.1787, "low": 0.1784, "close": 0.1784, "volume": 3071.1, "quote_volume": 547.92258, "trades": 3, "taker_buy_volume": 3071.1, "taker_buy_quote": 547.92258}, {"ts": 1771898160000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 77.9, "quote_volume": 13.89736, "trades": 2, "taker_buy_volume": 77.9, "taker_buy_quote": 13.89736}, {"ts": 1771898220000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898280000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 1201.0, "quote_volume": 214.1383, "trades": 3, "taker_buy_volume": 780.3, "taker_buy_quote": 139.12749}, {"ts": 1771898340000, "open": 0.1783, "high": 0.1784, "low": 0.1783, "close": 0.1784, "volume": 560.2, "quote_volume": 99.91167, "trades": 2, "taker_buy_volume": 560.2, "taker_buy_quote": 99.91167}, {"ts": 1771898400000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 218.6, "quote_volume": 38.99824, "trades": 2, "taker_buy_volume": 218.6, "taker_buy_quote": 38.99824}, {"ts": 1771898460000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 493.4, "quote_volume": 88.02256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898520000, "open": 0.1788, "high": 0.1788, "low": 0.1787, "close": 0.1787, "volume": 4012.5, "quote_volume": 717.3588, "trades": 4, "taker_buy_volume": 4012.5, "taker_buy_quote": 717.3588}, {"ts": 1771898580000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 152.5, "quote_volume": 27.267, "trades": 1, "taker_buy_volume": 152.5, "taker_buy_quote": 27.267}, {"ts": 1771898640000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 1291.0, "quote_volume": 230.1853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898700000, "open": 0.1781, "high": 0.1786, "low": 0.178, "close": 0.1786, "volume": 23220.3, "quote_volume": 4141.39747, "trades": 14, "taker_buy_volume": 18231.8, "taker_buy_quote": 3253.08151}, {"ts": 1771898760000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 571.5, "quote_volume": 102.0699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898820000, "open": 0.1788, "high": 0.1791, "low": 0.1788, "close": 0.1791, "volume": 786.3, "quote_volume": 140.75787, "trades": 3, "taker_buy_volume": 786.3, "taker_buy_quote": 140.75787}, {"ts": 1771898880000, "open": 0.1788, "high": 0.1788, "low": 0.1787, "close": 0.1787, "volume": 11136.0, "quote_volume": 1990.6925, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898940000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 354.2, "quote_volume": 63.36638, "trades": 2, "taker_buy_volume": 354.2, "taker_buy_quote": 63.36638}, {"ts": 1771899000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4117.0, "quote_volume": 736.943, "trades": 2, "taker_buy_volume": 4117.0, "taker_buy_quote": 736.943}, {"ts": 1771899060000, "open": 0.1791, "high": 0.1793, "low": 0.1791, "close": 0.1793, "volume": 6483.1, "quote_volume": 1161.5148, "trades": 4, "taker_buy_volume": 6483.1, "taker_buy_quote": 1161.5148}, {"ts": 1771899120000, "open": 0.1793, "high": 0.1799, "low": 0.1786, "close": 0.1786, "volume": 38444.5, "quote_volume": 6896.34531, "trades": 30, "taker_buy_volume": 20329.4, "taker_buy_quote": 3651.62368}, {"ts": 1771899180000, "open": 0.1785, "high": 0.1785, "low": 0.1783, "close": 0.1785, "volume": 9842.6, "quote_volume": 1756.81184, "trades": 5, "taker_buy_volume": 7931.4, "taker_buy_quote": 1415.7549}, {"ts": 1771899240000, "open": 0.1785, "high": 0.1786, "low": 0.1785, "close": 0.1786, "volume": 5364.4, "quote_volume": 957.7847, "trades": 5, "taker_buy_volume": 5364.4, "taker_buy_quote": 957.7847}, {"ts": 1771899300000, "open": 0.179, "high": 0.1793, "low": 0.179, "close": 0.1793, "volume": 5728.0, "quote_volume": 1026.27265, "trades": 7, "taker_buy_volume": 5728.0, "taker_buy_quote": 1026.27265}, {"ts": 1771899360000, "open": 0.1787, "high": 0.1789, "low": 0.1787, "close": 0.1789, "volume": 2751.7, "quote_volume": 491.81293, "trades": 3, "taker_buy_volume": 2751.7, "taker_buy_quote": 491.81293}, {"ts": 1771899420000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899480000, "open": 0.1783, "high": 0.1783, "low": 0.1782, "close": 0.1783, "volume": 9558.5, "quote_volume": 1704.00609, "trades": 7, "taker_buy_volume": 5940.3, "taker_buy_quote": 1058.88103}, {"ts": 1771899540000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 2901.9, "quote_volume": 517.69896, "trades": 3, "taker_buy_volume": 2901.9, "taker_buy_quote": 517.69896}, {"ts": 1771899600000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899660000, "open": 0.1786, "high": 0.1786, "low": 0.1785, "close": 0.1785, "volume": 6033.8, "quote_volume": 1077.59461, "trades": 2, "taker_buy_volume": 420.7, "taker_buy_quote": 75.09495}, {"ts": 1771899720000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899780000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3754.5, "quote_volume": 672.0555, "trades": 2, "taker_buy_volume": 3754.5, "taker_buy_quote": 672.0555}, {"ts": 1771899900000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 28.4, "quote_volume": 5.08644, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 5.08644}, {"ts": 1771899960000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900020000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 7426.9, "quote_volume": 1330.15779, "trades": 7, "taker_buy_volume": 2658.3, "taker_buy_quote": 476.10153}, {"ts": 1771900080000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 132.0, "quote_volume": 23.6808, "trades": 2, "taker_buy_volume": 132.0, "taker_buy_quote": 23.6808}, {"ts": 1771900140000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 3197.2, "quote_volume": 573.57768, "trades": 1, "taker_buy_volume": 3197.2, "taker_buy_quote": 573.57768}, {"ts": 1771900200000, "open": 0.1794, "high": 0.1794, "low": 0.1792, "close": 0.1792, "volume": 7223.3, "quote_volume": 1295.78958, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900260000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 3246.1, "quote_volume": 582.35034, "trades": 1, "taker_buy_volume": 3246.1, "taker_buy_quote": 582.35034}, {"ts": 1771900320000, "open": 0.1797, "high": 0.1797, "low": 0.1795, "close": 0.1796, "volume": 11663.1, "quote_volume": 2095.2384, "trades": 12, "taker_buy_volume": 5035.7, "taker_buy_quote": 904.91529}, {"ts": 1771900380000, "open": 0.1792, "high": 0.1792, "low": 0.1786, "close": 0.1786, "volume": 3010.8, "quote_volume": 539.4006, "trades": 2, "taker_buy_volume": 224.6, "taker_buy_quote": 40.11356}, {"ts": 1771900440000, "open": 0.1783, "high": 0.1783, "low": 0.178, "close": 0.1781, "volume": 8110.5, "quote_volume": 1444.33435, "trades": 9, "taker_buy_volume": 1661.6, "taker_buy_quote": 296.01096}, {"ts": 1771900500000, "open": 0.1779, "high": 0.1783, "low": 0.1776, "close": 0.1783, "volume": 52759.7, "quote_volume": 9392.65326, "trades": 50, "taker_buy_volume": 26809.4, "taker_buy_quote": 4775.36096}, {"ts": 1771900560000, "open": 0.1782, "high": 0.1784, "low": 0.1777, "close": 0.1784, "volume": 78914.4, "quote_volume": 14050.85318, "trades": 43, "taker_buy_volume": 47445.4, "taker_buy_quote": 8448.90539}, {"ts": 1771900620000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900680000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 3841.4, "quote_volume": 685.6899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900740000, "open": 0.1784, "high": 0.1785, "low": 0.1784, "close": 0.1785, "volume": 4527.3, "quote_volume": 807.94376, "trades": 6, "taker_buy_volume": 4481.0, "taker_buy_quote": 799.68384}, {"ts": 1771900800000, "open": 0.1785, "high": 0.1785, "low": 0.1782, "close": 0.1782, "volume": 54327.1, "quote_volume": 9690.89127, "trades": 20, "taker_buy_volume": 3252.5, "taker_buy_quote": 579.6123}, {"ts": 1771900860000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 1329.9, "quote_volume": 236.98818, "trades": 4, "taker_buy_volume": 420.7, "taker_buy_quote": 74.96874}, {"ts": 1771900920000, "open": 0.1774, "high": 0.1774, "low": 0.1773, "close": 0.1773, "volume": 461.3, "quote_volume": 81.83056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900980000, "open": 0.177, "high": 0.1771, "low": 0.177, "close": 0.1771, "volume": 6258.3, "quote_volume": 1108.09505, "trades": 5, "taker_buy_volume": 5837.6, "taker_buy_quote": 1033.58908}, {"ts": 1771901040000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901100000, "open": 0.177, "high": 0.1773, "low": 0.177, "close": 0.1773, "volume": 39926.6, "quote_volume": 7072.43373, "trades": 40, "taker_buy_volume": 39702.3, "taker_buy_quote": 7032.73263}, {"ts": 1771901160000, "open": 0.1774, "high": 0.1774, "low": 0.1773, "close": 0.1773, "volume": 8733.5, "quote_volume": 1549.30205, "trades": 5, "taker_buy_volume": 8525.0, "taker_buy_quote": 1512.335}, {"ts": 1771901220000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 54.3, "quote_volume": 9.6111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901340000, "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.1754, "volume": 229505.5, "quote_volume": 40352.86673, "trades": 184, "taker_buy_volume": 31542.4, "taker_buy_quote": 5546.08116}, {"ts": 1771901400000, "open": 0.1751, "high": 0.1752, "low": 0.1748, "close": 0.1749, "volume": 9546.9, "quote_volume": 1670.91014, "trades": 16, "taker_buy_volume": 6302.3, "taker_buy_quote": 1103.41677}, {"ts": 1771901460000, "open": 0.1749, "high": 0.1751, "low": 0.1747, "close": 0.1749, "volume": 89947.0, "quote_volume": 15739.69385, "trades": 48, "taker_buy_volume": 71591.4, "taker_buy_quote": 12528.59025}, {"ts": 1771901520000, "open": 0.1749, "high": 0.1749, "low": 0.1747, "close": 0.1747, "volume": 4201.1, "quote_volume": 734.71273, "trades": 3, "taker_buy_volume": 3902.8, "taker_buy_quote": 682.59972}, {"ts": 1771901580000, "open": 0.1748, "high": 0.1749, "low": 0.1747, "close": 0.1747, "volume": 2889.4, "quote_volume": 505.05183, "trades": 3, "taker_buy_volume": 2590.5, "taker_buy_quote": 452.834}, {"ts": 1771901640000, "open": 0.1748, "high": 0.1748, "low": 0.1722, "close": 0.1732, "volume": 214456.9, "quote_volume": 37220.97858, "trades": 168, "taker_buy_volume": 42038.8, "taker_buy_quote": 7279.80061}, {"ts": 1771901700000, "open": 0.1731, "high": 0.1737, "low": 0.1729, "close": 0.1737, "volume": 33389.2, "quote_volume": 5782.71254, "trades": 35, "taker_buy_volume": 32063.7, "taker_buy_quote": 5553.43093}, {"ts": 1771901760000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 3715.0, "quote_volume": 644.181, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901820000, "open": 0.173, "high": 0.1732, "low": 0.173, "close": 0.1732, "volume": 4253.9, "quote_volume": 736.17906, "trades": 3, "taker_buy_volume": 4253.9, "taker_buy_quote": 736.17906}, {"ts": 1771901880000, "open": 0.1733, "high": 0.1734, "low": 0.1733, "close": 0.1734, "volume": 6547.2, "quote_volume": 1135.01515, "trades": 3, "taker_buy_volume": 5547.2, "taker_buy_quote": 961.61515}, {"ts": 1771901940000, "open": 0.1732, "high": 0.1732, "low": 0.1731, "close": 0.1731, "volume": 1033.0, "quote_volume": 178.82536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902000000, "open": 0.1736, "high": 0.1736, "low": 0.173, "close": 0.173, "volume": 33178.7, "quote_volume": 5746.39018, "trades": 22, "taker_buy_volume": 3915.1, "taker_buy_quote": 678.1821}, {"ts": 1771902060000, "open": 0.1732, "high": 0.1732, "low": 0.1721, "close": 0.1725, "volume": 53457.9, "quote_volume": 9232.11179, "trades": 50, "taker_buy_volume": 8431.6, "taker_buy_quote": 1454.36325}, {"ts": 1771902120000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 2898.5, "quote_volume": 499.99125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902180000, "open": 0.1719, "high": 0.1722, "low": 0.1715, "close": 0.1718, "volume": 34690.5, "quote_volume": 5959.27834, "trades": 41, "taker_buy_volume": 11964.7, "taker_buy_quote": 2055.48959}, {"ts": 1771902240000, "open": 0.1719, "high": 0.172, "low": 0.1718, "close": 0.1719, "volume": 27134.9, "quote_volume": 4664.8575, "trades": 28, "taker_buy_volume": 14695.8, "taker_buy_quote": 2527.23456}, {"ts": 1771902300000, "open": 0.1723, "high": 0.1725, "low": 0.1723, "close": 0.1725, "volume": 2073.7, "quote_volume": 357.60432, "trades": 4, "taker_buy_volume": 2073.7, "taker_buy_quote": 357.60432}, {"ts": 1771902360000, "open": 0.1723, "high": 0.1726, "low": 0.1723, "close": 0.1726, "volume": 17755.3, "quote_volume": 3060.89539, "trades": 12, "taker_buy_volume": 11535.9, "taker_buy_quote": 1988.42373}, {"ts": 1771902420000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 1599.7, "quote_volume": 276.10822, "trades": 2, "taker_buy_volume": 1599.7, "taker_buy_quote": 276.10822}, {"ts": 1771902480000, "open": 0.1729, "high": 0.1729, "low": 0.1728, "close": 0.1728, "volume": 17466.8, "quote_volume": 3019.02189, "trades": 11, "taker_buy_volume": 9834.3, "taker_buy_quote": 1699.36704}, {"ts": 1771902540000, "open": 0.1723, "high": 0.1723, "low": 0.172, "close": 0.172, "volume": 5066.4, "quote_volume": 872.38012, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902600000, "open": 0.1722, "high": 0.1723, "low": 0.1721, "close": 0.1723, "volume": 15507.8, "quote_volume": 2670.14608, "trades": 9, "taker_buy_volume": 12604.2, "taker_buy_quote": 2170.14616}, {"ts": 1771902660000, "open": 0.1722, "high": 0.1722, "low": 0.1714, "close": 0.1715, "volume": 59173.8, "quote_volume": 10164.9137, "trades": 44, "taker_buy_volume": 20167.1, "taker_buy_quote": 3462.65156}, {"ts": 1771902720000, "open": 0.1714, "high": 0.1716, "low": 0.1714, "close": 0.1715, "volume": 19589.6, "quote_volume": 3359.45034, "trades": 12, "taker_buy_volume": 12461.9, "taker_buy_quote": 2137.04979}, {"ts": 1771902780000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902840000, "open": 0.1717, "high": 0.172, "low": 0.1714, "close": 0.1717, "volume": 12679.6, "quote_volume": 2178.26502, "trades": 12, "taker_buy_volume": 104.2, "taker_buy_quote": 17.90574}, {"ts": 1771902900000, "open": 0.1716, "high": 0.1716, "low": 0.1711, "close": 0.1711, "volume": 35214.7, "quote_volume": 6033.02272, "trades": 24, "taker_buy_volume": 14755.5, "taker_buy_quote": 2527.63505}, {"ts": 1771902960000, "open": 0.1715, "high": 0.172, "low": 0.1712, "close": 0.1714, "volume": 135074.3, "quote_volume": 23174.9476, "trades": 69, "taker_buy_volume": 28538.2, "taker_buy_quote": 4898.94738}, {"ts": 1771903020000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 93184.5, "quote_volume": 15980.55591, "trades": 11, "taker_buy_volume": 91229.6, "taker_buy_quote": 15645.48605}, {"ts": 1771903080000, "open": 0.1713, "high": 0.1713, "low": 0.1712, "close": 0.1712, "volume": 7654.7, "quote_volume": 1311.23601, "trades": 10, "taker_buy_volume": 3494.4, "taker_buy_quote": 598.58192}, {"ts": 1771903140000, "open": 0.1712, "high": 0.1712, "low": 0.1709, "close": 0.1709, "volume": 10401.1, "quote_volume": 1779.20231, "trades": 21, "taker_buy_volume": 3150.0, "taker_buy_quote": 538.94823}, {"ts": 1771903200000, "open": 0.1709, "high": 0.1715, "low": 0.1709, "close": 0.1713, "volume": 19016.6, "quote_volume": 3257.94972, "trades": 17, "taker_buy_volume": 15690.9, "taker_buy_quote": 2688.45989}, {"ts": 1771903260000, "open": 0.1715, "high": 0.1718, "low": 0.1715, "close": 0.1717, "volume": 112277.6, "quote_volume": 19258.18533, "trades": 21, "taker_buy_volume": 112277.6, "taker_buy_quote": 19258.18533}, {"ts": 1771903320000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1716, "volume": 8862.5, "quote_volume": 1521.19125, "trades": 4, "taker_buy_volume": 8862.5, "taker_buy_quote": 1521.19125}, {"ts": 1771903380000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 2676.9, "quote_volume": 458.82066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903440000, "open": 0.1715, "high": 0.1716, "low": 0.1713, "close": 0.1713, "volume": 21932.7, "quote_volume": 3761.33524, "trades": 18, "taker_buy_volume": 5011.2, "taker_buy_quote": 859.92192}, {"ts": 1771903500000, "open": 0.1711, "high": 0.1711, "low": 0.171, "close": 0.171, "volume": 3354.4, "quote_volume": 573.68441, "trades": 8, "taker_buy_volume": 399.4, "taker_buy_quote": 68.33734}, {"ts": 1771903560000, "open": 0.1709, "high": 0.1709, "low": 0.1703, "close": 0.1706, "volume": 99323.3, "quote_volume": 16939.31177, "trades": 41, "taker_buy_volume": 10882.8, "taker_buy_quote": 1857.31743}, {"ts": 1771903620000, "open": 0.1705, "high": 0.1707, "low": 0.1704, "close": 0.1704, "volume": 16489.7, "quote_volume": 2812.78553, "trades": 38, "taker_buy_volume": 12625.7, "taker_buy_quote": 2154.21179}, {"ts": 1771903680000, "open": 0.1705, "high": 0.1708, "low": 0.1705, "close": 0.1708, "volume": 29740.2, "quote_volume": 5075.94152, "trades": 16, "taker_buy_volume": 26200.0, "taker_buy_quote": 4472.29535}, {"ts": 1771903740000, "open": 0.1706, "high": 0.1706, "low": 0.1705, "close": 0.1705, "volume": 8392.9, "quote_volume": 1431.38437, "trades": 12, "taker_buy_volume": 3528.5, "taker_buy_quote": 601.9621}, {"ts": 1771903800000, "open": 0.1706, "high": 0.1706, "low": 0.1703, "close": 0.1703, "volume": 13695.6, "quote_volume": 2334.05488, "trades": 14, "taker_buy_volume": 2799.2, "taker_buy_quote": 477.54352}, {"ts": 1771903860000, "open": 0.1703, "high": 0.1705, "low": 0.1701, "close": 0.1701, "volume": 16959.8, "quote_volume": 2888.14699, "trades": 30, "taker_buy_volume": 9122.1, "taker_buy_quote": 1554.46308}, {"ts": 1771903920000, "open": 0.1701, "high": 0.1705, "low": 0.169, "close": 0.169, "volume": 69713.2, "quote_volume": 11850.26965, "trades": 80, "taker_buy_volume": 40660.6, "taker_buy_quote": 6912.7717}, {"ts": 1771903980000, "open": 0.1692, "high": 0.1694, "low": 0.169, "close": 0.169, "volume": 35399.9, "quote_volume": 5987.09342, "trades": 43, "taker_buy_volume": 16485.4, "taker_buy_quote": 2788.50227}, {"ts": 1771904040000, "open": 0.169, "high": 0.1694, "low": 0.169, "close": 0.1693, "volume": 31935.4, "quote_volume": 5406.5409, "trades": 26, "taker_buy_volume": 21101.8, "taker_buy_quote": 3572.89197}, {"ts": 1771904100000, "open": 0.1692, "high": 0.1696, "low": 0.1692, "close": 0.1693, "volume": 19385.1, "quote_volume": 3282.86319, "trades": 12, "taker_buy_volume": 4284.1, "taker_buy_quote": 726.15495}, {"ts": 1771904160000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 2279.9, "quote_volume": 386.21506, "trades": 2, "taker_buy_volume": 2279.9, "taker_buy_quote": 386.21506}, {"ts": 1771904220000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 601.9, "quote_volume": 101.90167, "trades": 2, "taker_buy_volume": 601.9, "taker_buy_quote": 101.90167}, {"ts": 1771904280000, "open": 0.1692, "high": 0.1693, "low": 0.1692, "close": 0.1692, "volume": 909.5, "quote_volume": 153.92533, "trades": 3, "taker_buy_volume": 909.5, "taker_buy_quote": 153.92533}, {"ts": 1771904340000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1695, "volume": 6750.1, "quote_volume": 1144.1553, "trades": 4, "taker_buy_volume": 3654.7, "taker_buy_quote": 619.47165}, {"ts": 1771904400000, "open": 0.1696, "high": 0.1699, "low": 0.1696, "close": 0.1699, "volume": 32253.7, "quote_volume": 5474.40866, "trades": 20, "taker_buy_volume": 14378.4, "taker_buy_quote": 2440.08906}, {"ts": 1771904460000, "open": 0.1696, "high": 0.17, "low": 0.1694, "close": 0.17, "volume": 26928.8, "quote_volume": 4570.97605, "trades": 31, "taker_buy_volume": 20331.3, "taker_buy_quote": 3452.71887}, {"ts": 1771904520000, "open": 0.1702, "high": 0.1703, "low": 0.1701, "close": 0.1701, "volume": 1086.1, "quote_volume": 184.7958, "trades": 4, "taker_buy_volume": 244.7, "taker_buy_quote": 41.63159}, {"ts": 1771904580000, "open": 0.1699, "high": 0.1699, "low": 0.1697, "close": 0.1698, "volume": 11433.0, "quote_volume": 1941.16661, "trades": 8, "taker_buy_volume": 3269.8, "taker_buy_quote": 555.21204}, {"ts": 1771904640000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904700000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904760000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 323.2, "quote_volume": 54.97632, "trades": 4, "taker_buy_volume": 323.2, "taker_buy_quote": 54.97632}, {"ts": 1771904820000, "open": 0.1701, "high": 0.1701, "low": 0.1699, "close": 0.1699, "volume": 2372.6, "quote_volume": 403.1649, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904880000, "open": 0.17, "high": 0.1708, "low": 0.17, "close": 0.1706, "volume": 20845.5, "quote_volume": 3552.92104, "trades": 18, "taker_buy_volume": 11882.4, "taker_buy_quote": 2025.82962}, {"ts": 1771904940000, "open": 0.1705, "high": 0.1705, "low": 0.1699, "close": 0.1702, "volume": 78465.7, "quote_volume": 13350.44321, "trades": 38, "taker_buy_volume": 22861.3, "taker_buy_quote": 3890.35421}, {"ts": 1771905000000, "open": 0.17, "high": 0.1705, "low": 0.1699, "close": 0.1705, "volume": 18077.7, "quote_volume": 3075.93296, "trades": 14, "taker_buy_volume": 15180.2, "taker_buy_quote": 2583.35796}, {"ts": 1771905060000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1709, "volume": 26588.2, "quote_volume": 4543.90603, "trades": 9, "taker_buy_volume": 26588.2, "taker_buy_quote": 4543.90603}, {"ts": 1771905120000, "open": 0.1706, "high": 0.1706, "low": 0.17, "close": 0.1703, "volume": 31818.4, "quote_volume": 5415.11512, "trades": 16, "taker_buy_volume": 5024.0, "taker_buy_quote": 855.39696}, {"ts": 1771905180000, "open": 0.1702, "high": 0.1702, "low": 0.1699, "close": 0.1699, "volume": 11691.5, "quote_volume": 1987.74955, "trades": 11, "taker_buy_volume": 3889.3, "taker_buy_quote": 660.84041}, {"ts": 1771905240000, "open": 0.1701, "high": 0.1703, "low": 0.169, "close": 0.1697, "volume": 145607.0, "quote_volume": 24684.69262, "trades": 82, "taker_buy_volume": 30309.8, "taker_buy_quote": 5140.8067}, {"ts": 1771905300000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 6376.9, "quote_volume": 1080.88455, "trades": 6, "taker_buy_volume": 3428.8, "taker_buy_quote": 581.1816}, {"ts": 1771905360000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 2571.3, "quote_volume": 435.57822, "trades": 2, "taker_buy_volume": 2571.3, "taker_buy_quote": 435.57822}, {"ts": 1771905420000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 3322.5, "quote_volume": 564.49275, "trades": 1, "taker_buy_volume": 3322.5, "taker_buy_quote": 564.49275}, {"ts": 1771905480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2208.5, "quote_volume": 375.445, "trades": 2, "taker_buy_volume": 2208.5, "taker_buy_quote": 375.445}, {"ts": 1771905540000, "open": 0.1701, "high": 0.1701, "low": 0.1698, "close": 0.1699, "volume": 21807.4, "quote_volume": 3707.75475, "trades": 11, "taker_buy_volume": 5952.0, "taker_buy_quote": 1011.8474}, {"ts": 1771905600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2938.2, "quote_volume": 499.494, "trades": 1, "taker_buy_volume": 2938.2, "taker_buy_quote": 499.494}, {"ts": 1771905660000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 2900.1, "quote_volume": 493.88703, "trades": 2, "taker_buy_volume": 2900.1, "taker_buy_quote": 493.88703}, {"ts": 1771905720000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1706, "volume": 7222.0, "quote_volume": 1232.08998, "trades": 5, "taker_buy_volume": 5873.0, "taker_buy_quote": 1001.95058}, {"ts": 1771905780000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 115.0, "quote_volume": 19.6305, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 19.6305}, {"ts": 1771905840000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 5927.4, "quote_volume": 1011.46561, "trades": 3, "taker_buy_volume": 5927.4, "taker_buy_quote": 1011.46561}, {"ts": 1771905900000, "open": 0.1705, "high": 0.1705, "low": 0.1702, "close": 0.1702, "volume": 3486.7, "quote_volume": 593.68288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905960000, "open": 0.17, "high": 0.1701, "low": 0.1696, "close": 0.1699, "volume": 24802.2, "quote_volume": 4211.54929, "trades": 16, "taker_buy_volume": 7029.1, "taker_buy_quote": 1194.24409}, {"ts": 1771906020000, "open": 0.1697, "high": 0.1698, "low": 0.1694, "close": 0.1697, "volume": 12347.6, "quote_volume": 2094.46448, "trades": 15, "taker_buy_volume": 3646.1, "taker_buy_quote": 618.82252}, {"ts": 1771906080000, "open": 0.1698, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 10521.7, "quote_volume": 1786.66019, "trades": 8, "taker_buy_volume": 10521.7, "taker_buy_quote": 1786.66019}, {"ts": 1771906140000, "open": 0.1696, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 9495.1, "quote_volume": 1610.26526, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 751.5, "quote_volume": 127.755, "trades": 1, "taker_buy_volume": 751.5, "taker_buy_quote": 127.755}, {"ts": 1771906260000, "open": 0.1702, "high": 0.1702, "low": 0.1699, "close": 0.1701, "volume": 3269.2, "quote_volume": 556.40528, "trades": 3, "taker_buy_volume": 3239.3, "taker_buy_quote": 551.32527}, {"ts": 1771906320000, "open": 0.1697, "high": 0.17, "low": 0.1696, "close": 0.1697, "volume": 29830.8, "quote_volume": 5064.88994, "trades": 33, "taker_buy_volume": 23110.1, "taker_buy_quote": 3924.90032}, {"ts": 1771906380000, "open": 0.1695, "high": 0.1695, "low": 0.1693, "close": 0.1693, "volume": 17712.6, "quote_volume": 3002.06952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906440000, "open": 0.1692, "high": 0.1693, "low": 0.169, "close": 0.1693, "volume": 22398.0, "quote_volume": 3789.51439, "trades": 17, "taker_buy_volume": 21232.0, "taker_buy_quote": 3592.34909}, {"ts": 1771906500000, "open": 0.1693, "high": 0.1693, "low": 0.1691, "close": 0.1691, "volume": 7564.4, "quote_volume": 1280.19362, "trades": 9, "taker_buy_volume": 6663.4, "taker_buy_quote": 1127.79245}, {"ts": 1771906560000, "open": 0.1693, "high": 0.1694, "low": 0.1693, "close": 0.1694, "volume": 1088.5, "quote_volume": 184.2919, "trades": 3, "taker_buy_volume": 1088.5, "taker_buy_quote": 184.2919}, {"ts": 1771906620000, "open": 0.1693, "high": 0.1696, "low": 0.1693, "close": 0.1695, "volume": 10500.5, "quote_volume": 1779.18668, "trades": 7, "taker_buy_volume": 3450.7, "taker_buy_quote": 584.20351}, {"ts": 1771906680000, "open": 0.1693, "high": 0.1693, "low": 0.169, "close": 0.169, "volume": 36851.4, "quote_volume": 6232.35339, "trades": 25, "taker_buy_volume": 7397.0, "taker_buy_quote": 1251.5948}, {"ts": 1771906740000, "open": 0.169, "high": 0.1691, "low": 0.1689, "close": 0.1689, "volume": 16254.6, "quote_volume": 2746.86332, "trades": 19, "taker_buy_volume": 2369.9, "taker_buy_quote": 400.34902}, {"ts": 1771906800000, "open": 0.1691, "high": 0.1693, "low": 0.1691, "close": 0.1693, "volume": 8343.5, "quote_volume": 1412.46451, "trades": 10, "taker_buy_volume": 8343.5, "taker_buy_quote": 1412.46451}, {"ts": 1771906860000, "open": 0.1694, "high": 0.1703, "low": 0.1694, "close": 0.1701, "volume": 61065.0, "quote_volume": 10381.16757, "trades": 48, "taker_buy_volume": 50040.4, "taker_buy_quote": 8505.13825}, {"ts": 1771906920000, "open": 0.1702, "high": 0.1712, "low": 0.1702, "close": 0.1712, "volume": 18366.1, "quote_volume": 3143.12911, "trades": 12, "taker_buy_volume": 18366.1, "taker_buy_quote": 3143.12911}, {"ts": 1771906980000, "open": 0.1711, "high": 0.1711, "low": 0.1706, "close": 0.1707, "volume": 48556.1, "quote_volume": 8300.73239, "trades": 25, "taker_buy_volume": 27446.4, "taker_buy_quote": 4695.50422}, {"ts": 1771907040000, "open": 0.1707, "high": 0.1709, "low": 0.1707, "close": 0.1709, "volume": 8672.4, "quote_volume": 1480.38654, "trades": 6, "taker_buy_volume": 97.9, "taker_buy_quote": 16.71939}, {"ts": 1771907100000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 1383.4, "quote_volume": 236.42306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907160000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 3374.1, "quote_volume": 575.95887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907220000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 2663.9, "quote_volume": 454.41874, "trades": 3, "taker_buy_volume": 426.0, "taker_buy_quote": 72.633}, {"ts": 1771907280000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 3779.1, "quote_volume": 645.09237, "trades": 4, "taker_buy_volume": 3779.1, "taker_buy_quote": 645.09237}, {"ts": 1771907340000, "open": 0.1703, "high": 0.1703, "low": 0.17, "close": 0.17, "volume": 4466.2, "quote_volume": 760.08839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907400000, "open": 0.1697, "high": 0.1697, "low": 0.1693, "close": 0.1693, "volume": 1293.9, "quote_volume": 219.55163, "trades": 4, "taker_buy_volume": 1235.9, "taker_buy_quote": 209.73223}, {"ts": 1771907460000, "open": 0.169, "high": 0.1692, "low": 0.1686, "close": 0.1692, "volume": 41873.1, "quote_volume": 7075.11605, "trades": 39, "taker_buy_volume": 26966.8, "taker_buy_quote": 4558.42734}, {"ts": 1771907520000, "open": 0.1691, "high": 0.1698, "low": 0.1691, "close": 0.1693, "volume": 105035.7, "quote_volume": 17804.69964, "trades": 58, "taker_buy_volume": 74996.8, "taker_buy_quote": 12712.98507}, {"ts": 1771907580000, "open": 0.1692, "high": 0.1696, "low": 0.1692, "close": 0.1695, "volume": 12115.3, "quote_volume": 2051.96203, "trades": 9, "taker_buy_volume": 8208.1, "taker_buy_quote": 1389.69163}, {"ts": 1771907640000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 2444.7, "quote_volume": 414.37665, "trades": 1, "taker_buy_volume": 2444.7, "taker_buy_quote": 414.37665}, {"ts": 1771907700000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 2003.5, "quote_volume": 339.99395, "trades": 1, "taker_buy_volume": 2003.5, "taker_buy_quote": 339.99395}, {"ts": 1771907760000, "open": 0.1697, "high": 0.1698, "low": 0.1696, "close": 0.1696, "volume": 5282.0, "quote_volume": 896.18563, "trades": 5, "taker_buy_volume": 5282.0, "taker_buy_quote": 896.18563}, {"ts": 1771907820000, "open": 0.1698, "high": 0.1698, "low": 0.1696, "close": 0.1696, "volume": 3428.1, "quote_volume": 582.01661, "trades": 3, "taker_buy_volume": 2843.9, "taker_buy_quote": 482.89422}, {"ts": 1771907880000, "open": 0.1696, "high": 0.1697, "low": 0.1696, "close": 0.1696, "volume": 3702.8, "quote_volume": 628.03281, "trades": 6, "taker_buy_volume": 3702.8, "taker_buy_quote": 628.03281}, {"ts": 1771907940000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908000000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908060000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908120000, "open": 0.1696, "high": 0.1698, "low": 0.1693, "close": 0.1698, "volume": 20853.2, "quote_volume": 3540.03483, "trades": 6, "taker_buy_volume": 20775.2, "taker_buy_quote": 3526.82943}, {"ts": 1771908180000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 2808.9, "quote_volume": 476.67033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908240000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908300000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.1698, "volume": 12250.3, "quote_volume": 2080.74358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908360000, "open": 0.1698, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 4440.7, "quote_volume": 754.32041, "trades": 5, "taker_buy_volume": 4403.8, "taker_buy_quote": 748.0511}, {"ts": 1771908420000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908480000, "open": 0.1701, "high": 0.1704, "low": 0.17, "close": 0.1704, "volume": 46059.7, "quote_volume": 7839.82261, "trades": 23, "taker_buy_volume": 38611.9, "taker_buy_quote": 6572.54838}, {"ts": 1771908540000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 410.1, "quote_volume": 69.92205, "trades": 1, "taker_buy_volume": 410.1, "taker_buy_quote": 69.92205}, {"ts": 1771908600000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 29.2, "quote_volume": 4.98444, "trades": 1, "taker_buy_volume": 29.2, "taker_buy_quote": 4.98444}, {"ts": 1771908660000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 58.5, "quote_volume": 9.98595, "trades": 1, "taker_buy_volume": 58.5, "taker_buy_quote": 9.98595}, {"ts": 1771908720000, "open": 0.1709, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 5034.9, "quote_volume": 860.35541, "trades": 8, "taker_buy_volume": 3724.9, "taker_buy_quote": 636.58541}, {"ts": 1771908780000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 7092.4, "quote_volume": 1211.38192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908840000, "open": 0.1708, "high": 0.1708, "low": 0.1707, "close": 0.1707, "volume": 2062.4, "quote_volume": 352.06272, "trades": 2, "taker_buy_volume": 2062.4, "taker_buy_quote": 352.06272}, {"ts": 1771908900000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 4402.1, "quote_volume": 751.66073, "trades": 2, "taker_buy_volume": 4402.1, "taker_buy_quote": 751.66073}, {"ts": 1771908960000, "open": 0.1705, "high": 0.1706, "low": 0.1703, "close": 0.1706, "volume": 3836.7, "quote_volume": 654.1674, "trades": 7, "taker_buy_volume": 1199.8, "taker_buy_quote": 204.68588}, {"ts": 1771909020000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 139.4, "quote_volume": 23.78456, "trades": 2, "taker_buy_volume": 29.2, "taker_buy_quote": 4.98444}, {"ts": 1771909080000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909140000, "open": 0.1708, "high": 0.1708, "low": 0.1704, "close": 0.1705, "volume": 13372.0, "quote_volume": 2280.46193, "trades": 18, "taker_buy_volume": 986.8, "taker_buy_quote": 168.2494}, {"ts": 1771909200000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909260000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909320000, "open": 0.1702, "high": 0.1702, "low": 0.1699, "close": 0.1702, "volume": 10493.1, "quote_volume": 1784.9524, "trades": 9, "taker_buy_volume": 3427.7, "taker_buy_quote": 583.39454}, {"ts": 1771909380000, "open": 0.1702, "high": 0.1702, "low": 0.17, "close": 0.17, "volume": 1095.9, "quote_volume": 186.48033, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909440000, "open": 0.17, "high": 0.1702, "low": 0.17, "close": 0.1702, "volume": 4159.2, "quote_volume": 707.8094, "trades": 3, "taker_buy_volume": 4159.2, "taker_buy_quote": 707.8094}, {"ts": 1771909500000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 2629.4, "quote_volume": 448.04976, "trades": 1, "taker_buy_volume": 2629.4, "taker_buy_quote": 448.04976}, {"ts": 1771909560000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909620000, "open": 0.1703, "high": 0.1706, "low": 0.1703, "close": 0.1706, "volume": 8741.7, "quote_volume": 1490.62357, "trades": 7, "taker_buy_volume": 8484.6, "taker_buy_quote": 1446.83944}, {"ts": 1771909680000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909740000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909800000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909860000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909920000, "open": 0.1705, "high": 0.1713, "low": 0.1705, "close": 0.171, "volume": 46365.0, "quote_volume": 7927.78322, "trades": 39, "taker_buy_volume": 23991.1, "taker_buy_quote": 4100.05001}, {"ts": 1771909980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 12109.7, "quote_volume": 2070.7587, "trades": 5, "taker_buy_volume": 12109.7, "taker_buy_quote": 2070.7587}, {"ts": 1771910040000, "open": 0.171, "high": 0.171, "low": 0.1706, "close": 0.1708, "volume": 38503.5, "quote_volume": 6576.43708, "trades": 34, "taker_buy_volume": 16468.5, "taker_buy_quote": 2813.73106}, {"ts": 1771910100000, "open": 0.1708, "high": 0.1712, "low": 0.1705, "close": 0.1705, "volume": 26452.4, "quote_volume": 4518.36979, "trades": 19, "taker_buy_volume": 19586.5, "taker_buy_quote": 3347.08236}, {"ts": 1771910160000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910220000, "open": 0.1704, "high": 0.1704, "low": 0.1702, "close": 0.1702, "volume": 6783.7, "quote_volume": 1155.18465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910280000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910340000, "open": 0.1701, "high": 0.1701, "low": 0.1699, "close": 0.1699, "volume": 277.6, "quote_volume": 47.1701, "trades": 2, "taker_buy_volume": 277.6, "taker_buy_quote": 47.1701}, {"ts": 1771910400000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 711.5, "quote_volume": 120.88385, "trades": 1, "taker_buy_volume": 711.5, "taker_buy_quote": 120.88385}, {"ts": 1771910460000, "open": 0.1702, "high": 0.1703, "low": 0.1702, "close": 0.1703, "volume": 3097.8, "quote_volume": 527.30631, "trades": 3, "taker_buy_volume": 3097.8, "taker_buy_quote": 527.30631}, {"ts": 1771910520000, "open": 0.17, "high": 0.17, "low": 0.1697, "close": 0.1697, "volume": 12871.8, "quote_volume": 2185.5525, "trades": 6, "taker_buy_volume": 9138.5, "taker_buy_quote": 1550.8915}, {"ts": 1771910580000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910640000, "open": 0.1694, "high": 0.1694, "low": 0.168, "close": 0.1681, "volume": 125937.3, "quote_volume": 21246.67466, "trades": 99, "taker_buy_volume": 38262.2, "taker_buy_quote": 6446.59718}, {"ts": 1771910700000, "open": 0.1683, "high": 0.1686, "low": 0.1682, "close": 0.1686, "volume": 8588.2, "quote_volume": 1446.71257, "trades": 10, "taker_buy_volume": 7962.6, "taker_buy_quote": 1341.41056}, {"ts": 1771910760000, "open": 0.1682, "high": 0.1687, "low": 0.1682, "close": 0.1684, "volume": 20628.6, "quote_volume": 3476.49603, "trades": 11, "taker_buy_volume": 20597.8, "taker_buy_quote": 3471.31547}, {"ts": 1771910820000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 84.7, "quote_volume": 14.25501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910880000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 3110.4, "quote_volume": 523.79136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910940000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911000000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1683, "volume": 4276.4, "quote_volume": 719.70268, "trades": 8, "taker_buy_volume": 694.9, "taker_buy_quote": 116.95167}, {"ts": 1771911060000, "open": 0.168, "high": 0.1683, "low": 0.1677, "close": 0.1682, "volume": 331044.1, "quote_volume": 55614.15397, "trades": 123, "taker_buy_volume": 18282.0, "taker_buy_quote": 3071.42165}, {"ts": 1771911120000, "open": 0.1681, "high": 0.1684, "low": 0.1678, "close": 0.168, "volume": 16098.8, "quote_volume": 2705.15845, "trades": 18, "taker_buy_volume": 7191.8, "taker_buy_quote": 1209.37387}, {"ts": 1771911180000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 3152.0, "quote_volume": 530.4816, "trades": 2, "taker_buy_volume": 3152.0, "taker_buy_quote": 530.4816}, {"ts": 1771911240000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 1369.6, "quote_volume": 230.22976, "trades": 2, "taker_buy_volume": 1369.6, "taker_buy_quote": 230.22976}, {"ts": 1771911300000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 11932.8, "quote_volume": 2005.90368, "trades": 2, "taker_buy_volume": 11932.8, "taker_buy_quote": 2005.90368}, {"ts": 1771911360000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911420000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 5054.7, "quote_volume": 850.20054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911480000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 2971.7, "quote_volume": 499.83994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911540000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 4455.0, "quote_volume": 748.8855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911600000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911660000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911720000, "open": 0.1681, "high": 0.1683, "low": 0.1681, "close": 0.1683, "volume": 4719.6, "quote_volume": 793.85882, "trades": 2, "taker_buy_volume": 2470.3, "taker_buy_quote": 415.75149}, {"ts": 1771911780000, "open": 0.1685, "high": 0.1687, "low": 0.1685, "close": 0.1686, "volume": 27001.2, "quote_volume": 4551.4638, "trades": 9, "taker_buy_volume": 27001.2, "taker_buy_quote": 4551.4638}, {"ts": 1771911840000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911900000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 216.2, "quote_volume": 36.47294, "trades": 2, "taker_buy_volume": 216.2, "taker_buy_quote": 36.47294}, {"ts": 1771911960000, "open": 0.1687, "high": 0.1693, "low": 0.1687, "close": 0.1689, "volume": 61986.8, "quote_volume": 10468.34991, "trades": 34, "taker_buy_volume": 55277.0, "taker_buy_quote": 9335.65827}, {"ts": 1771912020000, "open": 0.1689, "high": 0.1691, "low": 0.1688, "close": 0.1688, "volume": 53787.6, "quote_volume": 9087.16198, "trades": 13, "taker_buy_volume": 47736.9, "taker_buy_quote": 8063.98861}, {"ts": 1771912080000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912140000, "open": 0.1687, "high": 0.1687, "low": 0.1686, "close": 0.1686, "volume": 9417.6, "quote_volume": 1588.40094, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912200000, "open": 0.1686, "high": 0.1686, "low": 0.1685, "close": 0.1685, "volume": 13622.8, "quote_volume": 2296.62733, "trades": 4, "taker_buy_volume": 11855.3, "taker_buy_quote": 1998.80358}, {"ts": 1771912260000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 14831.3, "quote_volume": 2500.55718, "trades": 4, "taker_buy_volume": 14831.3, "taker_buy_quote": 2500.55718}, {"ts": 1771912320000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 1893.7, "quote_volume": 319.46719, "trades": 1, "taker_buy_volume": 1893.7, "taker_buy_quote": 319.46719}, {"ts": 1771912380000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912440000, "open": 0.1687, "high": 0.1688, "low": 0.1687, "close": 0.1688, "volume": 27930.6, "quote_volume": 4713.1058, "trades": 15, "taker_buy_volume": 27930.6, "taker_buy_quote": 4713.1058}, {"ts": 1771912500000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912560000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912620000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912680000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912740000, "open": 0.1689, "high": 0.169, "low": 0.1689, "close": 0.169, "volume": 481.0, "quote_volume": 81.28231, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 81.28231}, {"ts": 1771912800000, "open": 0.169, "high": 0.1695, "low": 0.169, "close": 0.1695, "volume": 28062.3, "quote_volume": 4748.05215, "trades": 10, "taker_buy_volume": 28062.3, "taker_buy_quote": 4748.05215}, {"ts": 1771912860000, "open": 0.1697, "high": 0.1697, "low": 0.1696, "close": 0.1696, "volume": 11397.2, "quote_volume": 1933.20894, "trades": 6, "taker_buy_volume": 420.7, "taker_buy_quote": 71.39279}, {"ts": 1771912920000, "open": 0.1697, "high": 0.1697, "low": 0.1696, "close": 0.1696, "volume": 10021.7, "quote_volume": 1700.58216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912980000, "open": 0.1699, "high": 0.1701, "low": 0.1699, "close": 0.1701, "volume": 3454.0, "quote_volume": 586.94133, "trades": 4, "taker_buy_volume": 3454.0, "taker_buy_quote": 586.94133}, {"ts": 1771913040000, "open": 0.1698, "high": 0.1698, "low": 0.1697, "close": 0.1698, "volume": 28796.0, "quote_volume": 4887.47378, "trades": 11, "taker_buy_volume": 22513.5, "taker_buy_quote": 3821.00177}, {"ts": 1771913100000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 2808.3, "quote_volume": 476.56851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913160000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 502.8, "quote_volume": 85.42572, "trades": 2, "taker_buy_volume": 502.8, "taker_buy_quote": 85.42572}, {"ts": 1771913220000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 181.1, "quote_volume": 30.76889, "trades": 1, "taker_buy_volume": 181.1, "taker_buy_quote": 30.76889}, {"ts": 1771913280000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913340000, "open": 0.1699, "high": 0.1701, "low": 0.1699, "close": 0.1701, "volume": 5853.9, "quote_volume": 995.22161, "trades": 4, "taker_buy_volume": 3220.0, "taker_buy_quote": 547.722}, {"ts": 1771913400000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913460000, "open": 0.17, "high": 0.17, "low": 0.1697, "close": 0.1697, "volume": 136.0, "quote_volume": 23.10161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913520000, "open": 0.1697, "high": 0.1698, "low": 0.1696, "close": 0.1696, "volume": 13317.1, "quote_volume": 2259.82715, "trades": 4, "taker_buy_volume": 12117.3, "taker_buy_quote": 2056.34107}, {"ts": 1771913580000, "open": 0.1694, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 12138.6, "quote_volume": 2056.31276, "trades": 13, "taker_buy_volume": 12138.6, "taker_buy_quote": 2056.31276}, {"ts": 1771913640000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 2037.0, "quote_volume": 345.43313, "trades": 4, "taker_buy_volume": 2037.0, "taker_buy_quote": 345.43313}, {"ts": 1771913700000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913760000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 1655.0, "quote_volume": 280.688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913820000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913880000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913940000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914000000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914060000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 5257.1, "quote_volume": 891.15935, "trades": 4, "taker_buy_volume": 5257.1, "taker_buy_quote": 891.15935}, {"ts": 1771914120000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914180000, "open": 0.1695, "high": 0.1695, "low": 0.1692, "close": 0.1694, "volume": 73987.4, "quote_volume": 12522.7352, "trades": 21, "taker_buy_volume": 28153.6, "taker_buy_quote": 4763.76205}, {"ts": 1771914240000, "open": 0.1694, "high": 0.1694, "low": 0.169, "close": 0.1691, "volume": 15367.6, "quote_volume": 2598.18152, "trades": 11, "taker_buy_volume": 10814.9, "taker_buy_quote": 1828.77522}, {"ts": 1771914300000, "open": 0.1692, "high": 0.1692, "low": 0.1689, "close": 0.169, "volume": 19119.2, "quote_volume": 3231.45734, "trades": 7, "taker_buy_volume": 9448.9, "taker_buy_quote": 1597.57404}, {"ts": 1771914360000, "open": 0.169, "high": 0.169, "low": 0.1688, "close": 0.1688, "volume": 3568.9, "quote_volume": 603.02202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 93.0, "quote_volume": 15.717, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 15.717}, {"ts": 1771914480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914540000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 1191.1, "quote_volume": 201.17679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914600000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1689, "volume": 4923.6, "quote_volume": 831.14274, "trades": 21, "taker_buy_volume": 390.6, "taker_buy_quote": 65.97234}, {"ts": 1771914660000, "open": 0.1688, "high": 0.1688, "low": 0.1681, "close": 0.1683, "volume": 42167.7, "quote_volume": 7103.46706, "trades": 24, "taker_buy_volume": 13605.1, "taker_buy_quote": 2291.0235}, {"ts": 1771914720000, "open": 0.1683, "high": 0.1685, "low": 0.1683, "close": 0.1685, "volume": 14664.0, "quote_volume": 2469.29259, "trades": 15, "taker_buy_volume": 11931.5, "taker_buy_quote": 2009.41284}, {"ts": 1771914780000, "open": 0.1684, "high": 0.1685, "low": 0.1684, "close": 0.1685, "volume": 14974.5, "quote_volume": 2523.16118, "trades": 7, "taker_buy_volume": 14974.5, "taker_buy_quote": 2523.16118}, {"ts": 1771914840000, "open": 0.1685, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 14783.2, "quote_volume": 2492.21433, "trades": 8, "taker_buy_volume": 14783.2, "taker_buy_quote": 2492.21433}, {"ts": 1771914900000, "open": 0.1688, "high": 0.1692, "low": 0.1688, "close": 0.1689, "volume": 29994.8, "quote_volume": 5065.8909, "trades": 15, "taker_buy_volume": 24076.0, "taker_buy_quote": 4065.90973}, {"ts": 1771914960000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 2494.9, "quote_volume": 420.64014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915020000, "open": 0.1686, "high": 0.1694, "low": 0.1686, "close": 0.1692, "volume": 127720.1, "quote_volume": 21592.20871, "trades": 77, "taker_buy_volume": 117129.4, "taker_buy_quote": 19800.50298}, {"ts": 1771915080000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 1604.1, "quote_volume": 271.41372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915140000, "open": 0.1692, "high": 0.1698, "low": 0.1692, "close": 0.1692, "volume": 61168.5, "quote_volume": 10363.34822, "trades": 32, "taker_buy_volume": 28971.4, "taker_buy_quote": 4911.39939}, {"ts": 1771915200000, "open": 0.1695, "high": 0.1699, "low": 0.1695, "close": 0.1696, "volume": 93897.0, "quote_volume": 15931.51414, "trades": 39, "taker_buy_volume": 86858.0, "taker_buy_quote": 14737.08647}, {"ts": 1771915260000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 4137.6, "quote_volume": 701.73696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915320000, "open": 0.1696, "high": 0.1702, "low": 0.1696, "close": 0.1698, "volume": 28345.7, "quote_volume": 4812.33841, "trades": 17, "taker_buy_volume": 20988.7, "taker_buy_quote": 3563.07774}, {"ts": 1771915380000, "open": 0.1699, "high": 0.17, "low": 0.1699, "close": 0.17, "volume": 3995.3, "quote_volume": 678.93674, "trades": 2, "taker_buy_volume": 1352.7, "taker_buy_quote": 229.959}, {"ts": 1771915440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3782.5, "quote_volume": 643.025, "trades": 3, "taker_buy_volume": 420.7, "taker_buy_quote": 71.519}, {"ts": 1771915500000, "open": 0.1698, "high": 0.1698, "low": 0.1692, "close": 0.1698, "volume": 42912.1, "quote_volume": 7274.57415, "trades": 35, "taker_buy_volume": 15130.5, "taker_buy_quote": 2566.5337}, {"ts": 1771915560000, "open": 0.1701, "high": 0.1707, "low": 0.1701, "close": 0.1707, "volume": 62091.0, "quote_volume": 10577.40958, "trades": 23, "taker_buy_volume": 59161.9, "taker_buy_quote": 10077.41221}, {"ts": 1771915620000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915680000, "open": 0.1709, "high": 0.1709, "low": 0.1694, "close": 0.17, "volume": 77000.6, "quote_volume": 13095.62758, "trades": 56, "taker_buy_volume": 19974.0, "taker_buy_quote": 3396.60506}, {"ts": 1771915740000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 905.9, "quote_volume": 153.91241, "trades": 3, "taker_buy_volume": 905.9, "taker_buy_quote": 153.91241}, {"ts": 1771915800000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 2974.0, "quote_volume": 504.9852, "trades": 2, "taker_buy_volume": 29.4, "taker_buy_quote": 4.99212}, {"ts": 1771915860000, "open": 0.1698, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 20527.1, "quote_volume": 3485.84608, "trades": 11, "taker_buy_volume": 7311.3, "taker_buy_quote": 1241.80324}, {"ts": 1771915920000, "open": 0.1696, "high": 0.1697, "low": 0.1695, "close": 0.1695, "volume": 5687.4, "quote_volume": 964.86613, "trades": 8, "taker_buy_volume": 4277.6, "taker_buy_quote": 725.86665}, {"ts": 1771915980000, "open": 0.1697, "high": 0.1699, "low": 0.1697, "close": 0.1698, "volume": 27075.1, "quote_volume": 4598.93939, "trades": 16, "taker_buy_volume": 26582.4, "taker_buy_quote": 4515.23686}, {"ts": 1771916040000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 420.7, "quote_volume": 71.47693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916100000, "open": 0.1698, "high": 0.1698, "low": 0.1695, "close": 0.1696, "volume": 13058.0, "quote_volume": 2216.28693, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916160000, "open": 0.17, "high": 0.1701, "low": 0.17, "close": 0.1701, "volume": 228.8, "quote_volume": 38.90225, "trades": 2, "taker_buy_volume": 62.5, "taker_buy_quote": 10.63125}, {"ts": 1771916220000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 901.0, "quote_volume": 153.0799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916280000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916340000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 6182.0, "quote_volume": 1051.84481, "trades": 4, "taker_buy_volume": 2445.4, "taker_buy_quote": 416.20708}, {"ts": 1771916400000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 14396.9, "quote_volume": 2446.03331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916460000, "open": 0.1699, "high": 0.1701, "low": 0.1697, "close": 0.1697, "volume": 22715.0, "quote_volume": 3858.4416, "trades": 26, "taker_buy_volume": 13729.3, "taker_buy_quote": 2332.80135}, {"ts": 1771916520000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 493.2, "quote_volume": 83.74536, "trades": 2, "taker_buy_volume": 493.2, "taker_buy_quote": 83.74536}, {"ts": 1771916580000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916640000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 2229.3, "quote_volume": 377.64342, "trades": 3, "taker_buy_volume": 1074.8, "taker_buy_quote": 182.07112}, {"ts": 1771916700000, "open": 0.1694, "high": 0.1694, "low": 0.1692, "close": 0.1692, "volume": 2354.0, "quote_volume": 398.49582, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916760000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1693, "volume": 3504.8, "quote_volume": 593.70613, "trades": 4, "taker_buy_volume": 3434.9, "taker_buy_quote": 581.87206}, {"ts": 1771916820000, "open": 0.1694, "high": 0.1697, "low": 0.1694, "close": 0.1697, "volume": 1155.8, "quote_volume": 195.88631, "trades": 7, "taker_buy_volume": 1097.6, "taker_buy_quote": 186.02723}, {"ts": 1771916880000, "open": 0.1697, "high": 0.1699, "low": 0.1697, "close": 0.1699, "volume": 21284.8, "quote_volume": 3613.20999, "trades": 14, "taker_buy_volume": 21284.8, "taker_buy_quote": 3613.20999}, {"ts": 1771916940000, "open": 0.1698, "high": 0.1698, "low": 0.1686, "close": 0.1688, "volume": 47000.6, "quote_volume": 7946.62484, "trades": 38, "taker_buy_volume": 7709.0, "taker_buy_quote": 1302.58245}, {"ts": 1771917000000, "open": 0.1687, "high": 0.1688, "low": 0.1686, "close": 0.1687, "volume": 3786.6, "quote_volume": 638.85757, "trades": 12, "taker_buy_volume": 2945.2, "taker_buy_quote": 496.91339}, {"ts": 1771917060000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 420.7, "quote_volume": 70.88795, "trades": 1, "taker_buy_volume": 420.7, "taker_buy_quote": 70.88795}, {"ts": 1771917120000, "open": 0.1686, "high": 0.1687, "low": 0.1686, "close": 0.1687, "volume": 4101.0, "quote_volume": 691.8316, "trades": 4, "taker_buy_volume": 4101.0, "taker_buy_quote": 691.8316}, {"ts": 1771917180000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917240000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917300000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917360000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 1841.4, "quote_volume": 310.2759, "trades": 4, "taker_buy_volume": 420.7, "taker_buy_quote": 70.88795}, {"ts": 1771917420000, "open": 0.1686, "high": 0.1687, "low": 0.1685, "close": 0.1685, "volume": 6130.6, "quote_volume": 1033.13569, "trades": 5, "taker_buy_volume": 916.6, "taker_buy_quote": 154.57669}, {"ts": 1771917480000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 461.3, "quote_volume": 77.63679, "trades": 2, "taker_buy_volume": 420.7, "taker_buy_quote": 70.80381}, {"ts": 1771917540000, "open": 0.1684, "high": 0.1684, "low": 0.168, "close": 0.1683, "volume": 30696.5, "quote_volume": 5163.85981, "trades": 31, "taker_buy_volume": 17634.6, "taker_buy_quote": 2966.97587}, {"ts": 1771917600000, "open": 0.168, "high": 0.1681, "low": 0.1676, "close": 0.1679, "volume": 15648.2, "quote_volume": 2626.06007, "trades": 18, "taker_buy_volume": 2089.7, "taker_buy_quote": 351.2365}, {"ts": 1771917660000, "open": 0.168, "high": 0.1682, "low": 0.168, "close": 0.1682, "volume": 21190.3, "quote_volume": 3561.20384, "trades": 8, "taker_buy_volume": 21190.3, "taker_buy_quote": 3561.20384}, {"ts": 1771917720000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3303.1, "quote_volume": 554.9208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917780000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 18686.5, "quote_volume": 3142.74474, "trades": 6, "taker_buy_volume": 15440.9, "taker_buy_quote": 2597.15938}, {"ts": 1771917840000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 205.0, "quote_volume": 34.4605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917900000, "open": 0.1681, "high": 0.1681, "low": 0.168, "close": 0.168, "volume": 5873.7, "quote_volume": 987.35229, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917960000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 420.7, "quote_volume": 70.6776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918020000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918080000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918140000, "open": 0.1681, "high": 0.1681, "low": 0.1677, "close": 0.168, "volume": 40646.8, "quote_volume": 6825.23336, "trades": 44, "taker_buy_volume": 23543.8, "taker_buy_quote": 3954.32669}, {"ts": 1771918200000, "open": 0.1678, "high": 0.1679, "low": 0.1667, "close": 0.1668, "volume": 79382.5, "quote_volume": 13268.87249, "trades": 64, "taker_buy_volume": 20500.2, "taker_buy_quote": 3424.9419}, {"ts": 1771918260000, "open": 0.1668, "high": 0.167, "low": 0.1667, "close": 0.1668, "volume": 37717.7, "quote_volume": 6290.76428, "trades": 15, "taker_buy_volume": 29049.1, "taker_buy_quote": 4845.41328}, {"ts": 1771918320000, "open": 0.1669, "high": 0.1675, "low": 0.1669, "close": 0.1675, "volume": 40761.6, "quote_volume": 6815.40697, "trades": 19, "taker_buy_volume": 34191.9, "taker_buy_quote": 5715.05843}, {"ts": 1771918380000, "open": 0.1673, "high": 0.1674, "low": 0.1672, "close": 0.1672, "volume": 6160.3, "quote_volume": 1030.6698, "trades": 4, "taker_buy_volume": 420.7, "taker_buy_quote": 70.38311}, {"ts": 1771918440000, "open": 0.1672, "high": 0.1673, "low": 0.1669, "close": 0.1671, "volume": 49567.3, "quote_volume": 8281.13777, "trades": 20, "taker_buy_volume": 6532.7, "taker_buy_quote": 1091.91321}, {"ts": 1771918500000, "open": 0.167, "high": 0.167, "low": 0.1668, "close": 0.1668, "volume": 3703.7, "quote_volume": 618.00079, "trades": 5, "taker_buy_volume": 907.8, "taker_buy_quote": 151.6026}, {"ts": 1771918560000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 7729.0, "quote_volume": 1291.5159, "trades": 7, "taker_buy_volume": 7729.0, "taker_buy_quote": 1291.5159}, {"ts": 1771918620000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 42.6, "quote_volume": 7.11846, "trades": 1, "taker_buy_volume": 42.6, "taker_buy_quote": 7.11846}, {"ts": 1771918680000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 2241.0, "quote_volume": 374.9193, "trades": 2, "taker_buy_volume": 2241.0, "taker_buy_quote": 374.9193}, {"ts": 1771918740000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 4869.6, "quote_volume": 813.36533, "trades": 5, "taker_buy_volume": 707.0, "taker_buy_quote": 118.09763}, {"ts": 1771918800000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 3475.4, "quote_volume": 580.04426, "trades": 3, "taker_buy_volume": 866.5, "taker_buy_quote": 144.61885}, {"ts": 1771918860000, "open": 0.1669, "high": 0.1669, "low": 0.1667, "close": 0.1668, "volume": 10401.3, "quote_volume": 1734.89159, "trades": 16, "taker_buy_volume": 3627.1, "taker_buy_quote": 604.87824}, {"ts": 1771918920000, "open": 0.1666, "high": 0.1666, "low": 0.1662, "close": 0.1663, "volume": 17048.1, "quote_volume": 2837.31022, "trades": 24, "taker_buy_volume": 3183.5, "taker_buy_quote": 530.05267}, {"ts": 1771918980000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 3735.3, "quote_volume": 622.30098, "trades": 2, "taker_buy_volume": 3735.3, "taker_buy_quote": 622.30098}, {"ts": 1771919040000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919100000, "open": 0.1667, "high": 0.1667, "low": 0.1664, "close": 0.1664, "volume": 6594.3, "quote_volume": 1098.05179, "trades": 5, "taker_buy_volume": 3675.9, "taker_buy_quote": 611.93049}, {"ts": 1771919160000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 1619.1, "quote_volume": 269.41824, "trades": 2, "taker_buy_volume": 1619.1, "taker_buy_quote": 269.41824}, {"ts": 1771919220000, "open": 0.1662, "high": 0.1662, "low": 0.1654, "close": 0.166, "volume": 89609.1, "quote_volume": 14863.79374, "trades": 97, "taker_buy_volume": 17957.7, "taker_buy_quote": 2979.41712}, {"ts": 1771919280000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 72.3, "quote_volume": 12.00903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919340000, "open": 0.166, "high": 0.1662, "low": 0.1659, "close": 0.1662, "volume": 16667.1, "quote_volume": 2769.26827, "trades": 10, "taker_buy_volume": 16251.6, "taker_buy_quote": 2700.33682}, {"ts": 1771919400000, "open": 0.1664, "high": 0.1672, "low": 0.1664, "close": 0.1669, "volume": 26529.4, "quote_volume": 4421.43284, "trades": 15, "taker_buy_volume": 18691.0, "taker_buy_quote": 3112.75465}, {"ts": 1771919460000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 35.9, "quote_volume": 5.97376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919520000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 9313.6, "quote_volume": 1549.49472, "trades": 6, "taker_buy_volume": 8892.9, "taker_buy_quote": 1479.49024}, {"ts": 1771919580000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 4364.1, "quote_volume": 726.18304, "trades": 5, "taker_buy_volume": 4332.1, "taker_buy_quote": 720.86144}, {"ts": 1771919640000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 300.3, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 300.3, "taker_buy_quote": 49.99995}, {"ts": 1771919700000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 15462.3, "quote_volume": 2576.01918, "trades": 4, "taker_buy_volume": 15462.3, "taker_buy_quote": 2576.01918}, {"ts": 1771919760000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919820000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919880000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 37.7, "quote_volume": 6.28836, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 6.28836}, {"ts": 1771919940000, "open": 0.1667, "high": 0.167, "low": 0.1667, "close": 0.1668, "volume": 18731.3, "quote_volume": 3127.17687, "trades": 17, "taker_buy_volume": 18731.3, "taker_buy_quote": 3127.17687}, {"ts": 1771920000000, "open": 0.1668, "high": 0.1671, "low": 0.1668, "close": 0.1671, "volume": 7650.8, "quote_volume": 1277.56408, "trades": 12, "taker_buy_volume": 7650.8, "taker_buy_quote": 1277.56408}, {"ts": 1771920060000, "open": 0.1671, "high": 0.1671, "low": 0.1666, "close": 0.1669, "volume": 13412.4, "quote_volume": 2237.98318, "trades": 12, "taker_buy_volume": 3915.8, "taker_buy_quote": 653.9386}, {"ts": 1771920120000, "open": 0.1669, "high": 0.1669, "low": 0.1667, "close": 0.1667, "volume": 10354.0, "quote_volume": 1727.1417, "trades": 5, "taker_buy_volume": 4382.2, "taker_buy_quote": 731.38918}, {"ts": 1771920180000, "open": 0.1668, "high": 0.1668, "low": 0.1646, "close": 0.165, "volume": 554799.4, "quote_volume": 91970.68682, "trades": 204, "taker_buy_volume": 69591.1, "taker_buy_quote": 11548.48685}, {"ts": 1771920240000, "open": 0.1651, "high": 0.1652, "low": 0.1648, "close": 0.165, "volume": 49515.4, "quote_volume": 8169.17109, "trades": 32, "taker_buy_volume": 48245.2, "taker_buy_quote": 7959.75151}, {"ts": 1771920300000, "open": 0.1651, "high": 0.1652, "low": 0.1649, "close": 0.1649, "volume": 10861.4, "quote_volume": 1792.69147, "trades": 8, "taker_buy_volume": 5913.3, "taker_buy_quote": 976.42248}, {"ts": 1771920360000, "open": 0.1649, "high": 0.1649, "low": 0.1646, "close": 0.1646, "volume": 4430.9, "quote_volume": 730.17392, "trades": 10, "taker_buy_volume": 3860.4, "taker_buy_quote": 636.22041}, {"ts": 1771920420000, "open": 0.1649, "high": 0.1649, "low": 0.1638, "close": 0.1647, "volume": 156579.1, "quote_volume": 25723.08841, "trades": 103, "taker_buy_volume": 54026.8, "taker_buy_quote": 8880.25638}, {"ts": 1771920480000, "open": 0.1646, "high": 0.1676, "low": 0.1646, "close": 0.1673, "volume": 754509.5, "quote_volume": 125087.45912, "trades": 192, "taker_buy_volume": 621368.3, "taker_buy_quote": 102843.15379}, {"ts": 1771920540000, "open": 0.1674, "high": 0.1675, "low": 0.167, "close": 0.1673, "volume": 95269.4, "quote_volume": 15939.85781, "trades": 63, "taker_buy_volume": 35341.8, "taker_buy_quote": 5916.49243}, {"ts": 1771920600000, "open": 0.1674, "high": 0.168, "low": 0.1672, "close": 0.1672, "volume": 202341.4, "quote_volume": 33910.66537, "trades": 107, "taker_buy_volume": 97793.3, "taker_buy_quote": 16395.68621}, {"ts": 1771920660000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 13356.6, "quote_volume": 2230.98599, "trades": 5, "taker_buy_volume": 10319.2, "taker_buy_quote": 1723.74019}, {"ts": 1771920720000, "open": 0.1665, "high": 0.1665, "low": 0.166, "close": 0.1664, "volume": 48023.0, "quote_volume": 7984.36695, "trades": 40, "taker_buy_volume": 17133.6, "taker_buy_quote": 2848.97697}, {"ts": 1771920780000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 18110.4, "quote_volume": 3015.29672, "trades": 5, "taker_buy_volume": 18110.4, "taker_buy_quote": 3015.29672}, {"ts": 1771920840000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 1693.4, "quote_volume": 282.62846, "trades": 1, "taker_buy_volume": 1693.4, "taker_buy_quote": 282.62846}, {"ts": 1771920900000, "open": 0.1667, "high": 0.1667, "low": 0.1665, "close": 0.1666, "volume": 12397.2, "quote_volume": 2065.48353, "trades": 5, "taker_buy_volume": 3058.2, "taker_buy_quote": 509.33639}, {"ts": 1771920960000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 124.0, "quote_volume": 20.6212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921020000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921080000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 5991.6, "quote_volume": 994.59055, "trades": 7, "taker_buy_volume": 5841.1, "taker_buy_quote": 969.6226}, {"ts": 1771921140000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 3607.6, "quote_volume": 598.14008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921200000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 2493.5, "quote_volume": 413.4223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921260000, "open": 0.166, "high": 0.1782, "low": 0.166, "close": 0.1744, "volume": 1634944.8, "quote_volume": 278586.77487, "trades": 1344, "taker_buy_volume": 1219283.6, "taker_buy_quote": 206483.35772}, {"ts": 1771921320000, "open": 0.1743, "high": 0.1743, "low": 0.1706, "close": 0.1707, "volume": 275560.4, "quote_volume": 47595.15342, "trades": 256, "taker_buy_volume": 117520.2, "taker_buy_quote": 20259.76382}, {"ts": 1771921380000, "open": 0.1705, "high": 0.1716, "low": 0.1703, "close": 0.1709, "volume": 47544.0, "quote_volume": 8124.15929, "trades": 34, "taker_buy_volume": 26854.8, "taker_buy_quote": 4592.01409}, {"ts": 1771921440000, "open": 0.1709, "high": 0.1718, "low": 0.1709, "close": 0.1716, "volume": 22793.7, "quote_volume": 3908.47526, "trades": 19, "taker_buy_volume": 16581.1, "taker_buy_quote": 2842.3931}, {"ts": 1771921500000, "open": 0.1713, "high": 0.1713, "low": 0.1695, "close": 0.17, "volume": 72800.6, "quote_volume": 12394.81036, "trades": 71, "taker_buy_volume": 12615.0, "taker_buy_quote": 2145.33995}, {"ts": 1771921560000, "open": 0.17, "high": 0.1706, "low": 0.1699, "close": 0.1704, "volume": 27982.3, "quote_volume": 4766.25894, "trades": 28, "taker_buy_volume": 24049.3, "taker_buy_quote": 4097.43406}, {"ts": 1771921620000, "open": 0.1703, "high": 0.1705, "low": 0.1703, "close": 0.1705, "volume": 7234.2, "quote_volume": 1232.67224, "trades": 14, "taker_buy_volume": 7062.2, "taker_buy_quote": 1203.36344}, {"ts": 1771921680000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 997.4, "quote_volume": 170.25618, "trades": 2, "taker_buy_volume": 997.4, "taker_buy_quote": 170.25618}, {"ts": 1771921740000, "open": 0.1708, "high": 0.1717, "low": 0.1706, "close": 0.1716, "volume": 69441.1, "quote_volume": 11899.53602, "trades": 40, "taker_buy_volume": 59623.4, "taker_buy_quote": 10220.65733}, {"ts": 1771921800000, "open": 0.1714, "high": 0.1717, "low": 0.1713, "close": 0.1714, "volume": 15247.3, "quote_volume": 2615.39195, "trades": 11, "taker_buy_volume": 3576.5, "taker_buy_quote": 613.12837}, {"ts": 1771921860000, "open": 0.1714, "high": 0.1717, "low": 0.1708, "close": 0.1711, "volume": 41763.4, "quote_volume": 7153.08673, "trades": 23, "taker_buy_volume": 14564.8, "taker_buy_quote": 2496.87055}, {"ts": 1771921920000, "open": 0.1711, "high": 0.1711, "low": 0.1707, "close": 0.1708, "volume": 20084.3, "quote_volume": 3430.60113, "trades": 8, "taker_buy_volume": 13668.7, "taker_buy_quote": 2333.41558}, {"ts": 1771921980000, "open": 0.1709, "high": 0.1711, "low": 0.1708, "close": 0.1708, "volume": 11602.5, "quote_volume": 1983.16628, "trades": 11, "taker_buy_volume": 5977.3, "taker_buy_quote": 1022.11785}, {"ts": 1771922040000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 420.7, "quote_volume": 71.81349, "trades": 1, "taker_buy_volume": 420.7, "taker_buy_quote": 71.81349}, {"ts": 1771922100000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 4052.7, "quote_volume": 689.89317, "trades": 4, "taker_buy_volume": 1195.7, "taker_buy_quote": 203.62771}, {"ts": 1771922160000, "open": 0.1701, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 6578.1, "quote_volume": 1119.87474, "trades": 9, "taker_buy_volume": 6578.1, "taker_buy_quote": 1119.87474}, {"ts": 1771922220000, "open": 0.1704, "high": 0.1712, "low": 0.1704, "close": 0.1709, "volume": 27710.7, "quote_volume": 4729.78502, "trades": 18, "taker_buy_volume": 24234.9, "taker_buy_quote": 4134.81566}, {"ts": 1771922280000, "open": 0.171, "high": 0.1714, "low": 0.171, "close": 0.1713, "volume": 7858.4, "quote_volume": 1345.91474, "trades": 10, "taker_buy_volume": 3618.4, "taker_buy_quote": 619.52805}, {"ts": 1771922340000, "open": 0.1714, "high": 0.1717, "low": 0.1714, "close": 0.1716, "volume": 12541.6, "quote_volume": 2151.69942, "trades": 16, "taker_buy_volume": 7684.8, "taker_buy_quote": 1318.50013}, {"ts": 1771922400000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 6564.5, "quote_volume": 1125.6796, "trades": 7, "taker_buy_volume": 6564.5, "taker_buy_quote": 1125.6796}, {"ts": 1771922460000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 7816.8, "quote_volume": 1339.01784, "trades": 5, "taker_buy_volume": 1608.1, "taker_buy_quote": 275.46753}, {"ts": 1771922520000, "open": 0.1712, "high": 0.1714, "low": 0.1712, "close": 0.1712, "volume": 8293.6, "quote_volume": 1420.08212, "trades": 9, "taker_buy_volume": 5148.2, "taker_buy_quote": 881.58964}, {"ts": 1771922580000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 3683.3, "quote_volume": 630.58096, "trades": 5, "taker_buy_volume": 3683.3, "taker_buy_quote": 630.58096}, {"ts": 1771922640000, "open": 0.1711, "high": 0.1711, "low": 0.1709, "close": 0.1709, "volume": 10273.1, "quote_volume": 1756.6055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922700000, "open": 0.171, "high": 0.1711, "low": 0.171, "close": 0.1711, "volume": 2433.2, "quote_volume": 416.22127, "trades": 4, "taker_buy_volume": 2433.2, "taker_buy_quote": 416.22127}, {"ts": 1771922760000, "open": 0.171, "high": 0.1715, "low": 0.171, "close": 0.1715, "volume": 26743.1, "quote_volume": 4580.28628, "trades": 19, "taker_buy_volume": 25511.1, "taker_buy_quote": 4369.51308}, {"ts": 1771922820000, "open": 0.1716, "high": 0.1726, "low": 0.1716, "close": 0.1726, "volume": 48506.8, "quote_volume": 8348.41796, "trades": 40, "taker_buy_volume": 30018.4, "taker_buy_quote": 5168.25778}, {"ts": 1771922880000, "open": 0.1725, "high": 0.1728, "low": 0.1723, "close": 0.1724, "volume": 12452.9, "quote_volume": 2148.34105, "trades": 13, "taker_buy_volume": 3699.6, "taker_buy_quote": 638.88151}, {"ts": 1771922940000, "open": 0.1726, "high": 0.1734, "low": 0.1726, "close": 0.1731, "volume": 53596.3, "quote_volume": 9273.72039, "trades": 46, "taker_buy_volume": 47261.5, "taker_buy_quote": 8177.51376}, {"ts": 1771923000000, "open": 0.1732, "high": 0.1733, "low": 0.1728, "close": 0.1732, "volume": 16576.8, "quote_volume": 2868.62967, "trades": 14, "taker_buy_volume": 7778.0, "taker_buy_quote": 1347.65507}, {"ts": 1771923060000, "open": 0.1732, "high": 0.1733, "low": 0.1729, "close": 0.1729, "volume": 12395.9, "quote_volume": 2145.22907, "trades": 8, "taker_buy_volume": 3353.6, "taker_buy_quote": 580.86932}, {"ts": 1771923120000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923180000, "open": 0.1729, "high": 0.173, "low": 0.1729, "close": 0.173, "volume": 522.0, "quote_volume": 90.2626, "trades": 4, "taker_buy_volume": 522.0, "taker_buy_quote": 90.2626}, {"ts": 1771923240000, "open": 0.173, "high": 0.173, "low": 0.1729, "close": 0.1729, "volume": 8491.2, "quote_volume": 1468.13728, "trades": 5, "taker_buy_volume": 5430.8, "taker_buy_quote": 938.98532}, {"ts": 1771923300000, "open": 0.1732, "high": 0.1732, "low": 0.1731, "close": 0.1732, "volume": 6334.9, "quote_volume": 1097.16261, "trades": 8, "taker_buy_volume": 3172.3, "taker_buy_quote": 549.40029}, {"ts": 1771923360000, "open": 0.173, "high": 0.173, "low": 0.1718, "close": 0.1721, "volume": 68716.4, "quote_volume": 11835.42364, "trades": 39, "taker_buy_volume": 15296.6, "taker_buy_quote": 2631.90492}, {"ts": 1771923420000, "open": 0.1721, "high": 0.1721, "low": 0.1718, "close": 0.172, "volume": 15040.7, "quote_volume": 2586.73857, "trades": 13, "taker_buy_volume": 6817.1, "taker_buy_quote": 1172.57876}, {"ts": 1771923480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3341.0, "quote_volume": 574.652, "trades": 3, "taker_buy_volume": 3341.0, "taker_buy_quote": 574.652}, {"ts": 1771923540000, "open": 0.1719, "high": 0.172, "low": 0.1719, "close": 0.172, "volume": 8823.2, "quote_volume": 1516.80621, "trades": 5, "taker_buy_volume": 3768.5, "taker_buy_quote": 647.90328}, {"ts": 1771923600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923660000, "open": 0.1716, "high": 0.1718, "low": 0.1716, "close": 0.1718, "volume": 6028.9, "quote_volume": 1034.88072, "trades": 3, "taker_buy_volume": 6028.9, "taker_buy_quote": 1034.88072}, {"ts": 1771923720000, "open": 0.1714, "high": 0.1716, "low": 0.1706, "close": 0.1707, "volume": 42076.8, "quote_volume": 7205.21184, "trades": 31, "taker_buy_volume": 33899.8, "taker_buy_quote": 5804.49174}, {"ts": 1771923780000, "open": 0.1706, "high": 0.171, "low": 0.1706, "close": 0.171, "volume": 5467.8, "quote_volume": 933.53936, "trades": 7, "taker_buy_volume": 4805.0, "taker_buy_quote": 820.46568}, {"ts": 1771923840000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923900000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 1176.7, "quote_volume": 200.98036, "trades": 1, "taker_buy_volume": 1176.7, "taker_buy_quote": 200.98036}, {"ts": 1771923960000, "open": 0.1709, "high": 0.1709, "low": 0.1705, "close": 0.1705, "volume": 1176.0, "quote_volume": 200.89724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924020000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1705, "volume": 3598.4, "quote_volume": 613.52645, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924080000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924140000, "open": 0.1705, "high": 0.1706, "low": 0.1701, "close": 0.1703, "volume": 27613.0, "quote_volume": 4708.33613, "trades": 20, "taker_buy_volume": 18564.6, "taker_buy_quote": 3166.11635}, {"ts": 1771924200000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 85.2, "quote_volume": 14.51808, "trades": 1, "taker_buy_volume": 85.2, "taker_buy_quote": 14.51808}, {"ts": 1771924260000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 3307.3, "quote_volume": 562.57173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924320000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 6940.3, "quote_volume": 1180.19292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924440000, "open": 0.1701, "high": 0.1701, "low": 0.1697, "close": 0.1697, "volume": 21594.8, "quote_volume": 3668.89748, "trades": 23, "taker_buy_volume": 2607.4, "taker_buy_quote": 442.62539}, {"ts": 1771924500000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 2404.2, "quote_volume": 408.23316, "trades": 3, "taker_buy_volume": 2404.2, "taker_buy_quote": 408.23316}, {"ts": 1771924560000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924620000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 921.3, "quote_volume": 156.43674, "trades": 2, "taker_buy_volume": 921.3, "taker_buy_quote": 156.43674}, {"ts": 1771924680000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 59.6, "quote_volume": 10.1022, "trades": 1, "taker_buy_volume": 59.6, "taker_buy_quote": 10.1022}, {"ts": 1771924740000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 3043.0, "quote_volume": 516.05073, "trades": 6, "taker_buy_volume": 3043.0, "taker_buy_quote": 516.05073}, {"ts": 1771924800000, "open": 0.1695, "high": 0.1697, "low": 0.1694, "close": 0.1696, "volume": 34860.6, "quote_volume": 5908.10006, "trades": 25, "taker_buy_volume": 23952.5, "taker_buy_quote": 4059.52939}, {"ts": 1771924860000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 3365.6, "quote_volume": 570.63748, "trades": 8, "taker_buy_volume": 3365.6, "taker_buy_quote": 570.63748}, {"ts": 1771924920000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 4226.6, "quote_volume": 716.74722, "trades": 5, "taker_buy_volume": 4226.6, "taker_buy_quote": 716.74722}, {"ts": 1771924980000, "open": 0.1696, "high": 0.1698, "low": 0.1696, "close": 0.1698, "volume": 51106.6, "quote_volume": 8673.89698, "trades": 8, "taker_buy_volume": 13962.8, "taker_buy_quote": 2370.88344}, {"ts": 1771925040000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 41.0, "quote_volume": 6.9659, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 6.9659}, {"ts": 1771925100000, "open": 0.17, "high": 0.1701, "low": 0.17, "close": 0.1701, "volume": 5772.0, "quote_volume": 981.29712, "trades": 4, "taker_buy_volume": 5200.8, "taker_buy_quote": 884.136}, {"ts": 1771925160000, "open": 0.1701, "high": 0.1702, "low": 0.1701, "close": 0.1702, "volume": 273.5, "quote_volume": 46.53823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925220000, "open": 0.1701, "high": 0.1701, "low": 0.1699, "close": 0.1699, "volume": 27553.1, "quote_volume": 4685.13451, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925280000, "open": 0.1699, "high": 0.1699, "low": 0.1694, "close": 0.1695, "volume": 32849.9, "quote_volume": 5572.76087, "trades": 22, "taker_buy_volume": 3697.2, "taker_buy_quote": 626.6754}, {"ts": 1771925340000, "open": 0.1695, "high": 0.1696, "low": 0.1691, "close": 0.1691, "volume": 64861.8, "quote_volume": 10987.45846, "trades": 48, "taker_buy_volume": 20208.7, "taker_buy_quote": 3425.56036}, {"ts": 1771925400000, "open": 0.1691, "high": 0.1696, "low": 0.169, "close": 0.1693, "volume": 51324.4, "quote_volume": 8687.06838, "trades": 43, "taker_buy_volume": 22655.7, "taker_buy_quote": 3835.22066}, {"ts": 1771925460000, "open": 0.1693, "high": 0.1694, "low": 0.1693, "close": 0.1694, "volume": 8300.0, "quote_volume": 1405.8773, "trades": 13, "taker_buy_volume": 6873.0, "taker_buy_quote": 1164.2862}, {"ts": 1771925520000, "open": 0.1694, "high": 0.1696, "low": 0.1694, "close": 0.1696, "volume": 4087.7, "quote_volume": 692.49744, "trades": 3, "taker_buy_volume": 4087.7, "taker_buy_quote": 692.49744}, {"ts": 1771925580000, "open": 0.1695, "high": 0.1695, "low": 0.1692, "close": 0.1692, "volume": 35652.3, "quote_volume": 6038.34165, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925640000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 1763.7, "quote_volume": 298.24167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925700000, "open": 0.1692, "high": 0.1692, "low": 0.1687, "close": 0.169, "volume": 10338.0, "quote_volume": 1748.10949, "trades": 10, "taker_buy_volume": 65.7, "taker_buy_quote": 11.11644}, {"ts": 1771925760000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 1419.4, "quote_volume": 240.02054, "trades": 2, "taker_buy_volume": 1419.4, "taker_buy_quote": 240.02054}, {"ts": 1771925820000, "open": 0.169, "high": 0.1692, "low": 0.169, "close": 0.1692, "volume": 47327.8, "quote_volume": 8003.62199, "trades": 18, "taker_buy_volume": 13316.7, "taker_buy_quote": 2251.85397}, {"ts": 1771925880000, "open": 0.1693, "high": 0.1701, "low": 0.1693, "close": 0.17, "volume": 62935.9, "quote_volume": 10676.54199, "trades": 39, "taker_buy_volume": 46842.8, "taker_buy_quote": 7940.54026}, {"ts": 1771925940000, "open": 0.17, "high": 0.1701, "low": 0.1697, "close": 0.1697, "volume": 25085.0, "quote_volume": 4263.57026, "trades": 27, "taker_buy_volume": 13563.5, "taker_buy_quote": 2305.98906}, {"ts": 1771926000000, "open": 0.1694, "high": 0.1695, "low": 0.1693, "close": 0.1695, "volume": 8464.8, "quote_volume": 1434.37728, "trades": 10, "taker_buy_volume": 7611.5, "taker_buy_quote": 1289.82344}, {"ts": 1771926060000, "open": 0.1696, "high": 0.1697, "low": 0.1696, "close": 0.1697, "volume": 2876.9, "quote_volume": 487.92777, "trades": 4, "taker_buy_volume": 2876.9, "taker_buy_quote": 487.92777}, {"ts": 1771926120000, "open": 0.1696, "high": 0.1697, "low": 0.1696, "close": 0.1696, "volume": 2885.7, "quote_volume": 489.41948, "trades": 3, "taker_buy_volume": 2846.5, "taker_buy_quote": 482.77116}, {"ts": 1771926180000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926240000, "open": 0.1694, "high": 0.1695, "low": 0.1694, "close": 0.1694, "volume": 1436.8, "quote_volume": 243.39816, "trades": 3, "taker_buy_volume": 42.4, "taker_buy_quote": 7.1868}, {"ts": 1771926300000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 2865.6, "quote_volume": 485.7192, "trades": 1, "taker_buy_volume": 2865.6, "taker_buy_quote": 485.7192}, {"ts": 1771926360000, "open": 0.1694, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 1145.7, "quote_volume": 194.15408, "trades": 3, "taker_buy_volume": 1145.7, "taker_buy_quote": 194.15408}, {"ts": 1771926420000, "open": 0.1694, "high": 0.1695, "low": 0.1693, "close": 0.1693, "volume": 9513.9, "quote_volume": 1611.7504, "trades": 9, "taker_buy_volume": 1672.7, "taker_buy_quote": 283.48058}, {"ts": 1771926480000, "open": 0.1693, "high": 0.1694, "low": 0.1693, "close": 0.1694, "volume": 5608.1, "quote_volume": 949.74784, "trades": 5, "taker_buy_volume": 5608.1, "taker_buy_quote": 949.74784}, {"ts": 1771926540000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 39.3, "quote_volume": 6.66135, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 6.66135}, {"ts": 1771926600000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926660000, "open": 0.1692, "high": 0.1692, "low": 0.1691, "close": 0.1691, "volume": 20873.0, "quote_volume": 3531.6243, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926720000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 1058.4, "quote_volume": 178.97544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926780000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926840000, "open": 0.1691, "high": 0.1705, "low": 0.1691, "close": 0.1703, "volume": 210927.1, "quote_volume": 35845.50969, "trades": 106, "taker_buy_volume": 136720.2, "taker_buy_quote": 23235.0522}, {"ts": 1771926900000, "open": 0.1703, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 149342.6, "quote_volume": 25477.99321, "trades": 66, "taker_buy_volume": 84813.9, "taker_buy_quote": 14468.76276}, {"ts": 1771926960000, "open": 0.1701, "high": 0.1704, "low": 0.17, "close": 0.17, "volume": 21458.8, "quote_volume": 3649.81672, "trades": 16, "taker_buy_volume": 8830.8, "taker_buy_quote": 1503.05672}, {"ts": 1771927020000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 31.0, "quote_volume": 5.2731, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 5.2731}, {"ts": 1771927080000, "open": 0.1701, "high": 0.1701, "low": 0.1699, "close": 0.1699, "volume": 7156.6, "quote_volume": 1217.06726, "trades": 7, "taker_buy_volume": 5275.5, "taker_buy_quote": 897.36255}, {"ts": 1771927140000, "open": 0.1698, "high": 0.1698, "low": 0.1696, "close": 0.1696, "volume": 5143.7, "quote_volume": 872.44501, "trades": 5, "taker_buy_volume": 147.3, "taker_buy_quote": 24.99681}, {"ts": 1771927200000, "open": 0.1697, "high": 0.1699, "low": 0.1697, "close": 0.1699, "volume": 2650.2, "quote_volume": 449.9443, "trades": 2, "taker_buy_volume": 2650.2, "taker_buy_quote": 449.9443}, {"ts": 1771927260000, "open": 0.1701, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 4918.4, "quote_volume": 837.12249, "trades": 6, "taker_buy_volume": 4918.4, "taker_buy_quote": 837.12249}, {"ts": 1771927320000, "open": 0.1703, "high": 0.1708, "low": 0.1702, "close": 0.1705, "volume": 59949.9, "quote_volume": 10225.24821, "trades": 33, "taker_buy_volume": 13408.2, "taker_buy_quote": 2287.13643}, {"ts": 1771927380000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 13650.1, "quote_volume": 2325.97704, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927440000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1707, "volume": 20603.8, "quote_volume": 3514.32589, "trades": 16, "taker_buy_volume": 11770.0, "taker_buy_quote": 2007.57582}, {"ts": 1771927500000, "open": 0.1707, "high": 0.1709, "low": 0.1707, "close": 0.1709, "volume": 1886.3, "quote_volume": 322.10843, "trades": 2, "taker_buy_volume": 1886.3, "taker_buy_quote": 322.10843}, {"ts": 1771927560000, "open": 0.1707, "high": 0.1718, "low": 0.1707, "close": 0.1712, "volume": 66429.4, "quote_volume": 11388.95568, "trades": 36, "taker_buy_volume": 41480.5, "taker_buy_quote": 7111.89933}, {"ts": 1771927620000, "open": 0.1711, "high": 0.1713, "low": 0.1711, "close": 0.1711, "volume": 11856.2, "quote_volume": 2028.96566, "trades": 10, "taker_buy_volume": 155.6, "taker_buy_quote": 26.65428}, {"ts": 1771927680000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 1692.2, "quote_volume": 289.70464, "trades": 2, "taker_buy_volume": 1692.2, "taker_buy_quote": 289.70464}, {"ts": 1771927740000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 5776.3, "quote_volume": 988.32493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927800000, "open": 0.171, "high": 0.171, "low": 0.1709, "close": 0.1709, "volume": 18738.4, "quote_volume": 3203.56218, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927860000, "open": 0.171, "high": 0.1711, "low": 0.171, "close": 0.1711, "volume": 5533.3, "quote_volume": 946.60967, "trades": 5, "taker_buy_volume": 4256.1, "taker_buy_quote": 728.08075}, {"ts": 1771927920000, "open": 0.1712, "high": 0.1717, "low": 0.1712, "close": 0.1715, "volume": 25801.0, "quote_volume": 4422.73491, "trades": 16, "taker_buy_volume": 24363.1, "taker_buy_quote": 4176.27885}, {"ts": 1771927980000, "open": 0.1714, "high": 0.1716, "low": 0.1714, "close": 0.1716, "volume": 10264.0, "quote_volume": 1759.96518, "trades": 9, "taker_buy_volume": 5795.5, "taker_buy_quote": 994.06428}, {"ts": 1771928040000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1716, "volume": 3660.0, "quote_volume": 628.30539, "trades": 4, "taker_buy_volume": 2493.9, "taker_buy_quote": 428.20263}, {"ts": 1771928100000, "open": 0.1717, "high": 0.1717, "low": 0.1714, "close": 0.1714, "volume": 22242.0, "quote_volume": 3813.22971, "trades": 15, "taker_buy_volume": 54.9, "taker_buy_quote": 9.42633}, {"ts": 1771928160000, "open": 0.1715, "high": 0.1717, "low": 0.1715, "close": 0.1717, "volume": 15836.6, "quote_volume": 2717.24122, "trades": 15, "taker_buy_volume": 11672.8, "taker_buy_quote": 2002.31676}, {"ts": 1771928220000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1716, "volume": 7808.0, "quote_volume": 1340.19916, "trades": 15, "taker_buy_volume": 1368.4, "taker_buy_quote": 234.95428}, {"ts": 1771928280000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 3159.8, "quote_volume": 542.53766, "trades": 1, "taker_buy_volume": 3159.8, "taker_buy_quote": 542.53766}, {"ts": 1771928340000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 22764.6, "quote_volume": 3910.95828, "trades": 14, "taker_buy_volume": 5271.0, "taker_buy_quote": 905.5578}, {"ts": 1771928400000, "open": 0.1717, "high": 0.1719, "low": 0.1716, "close": 0.1719, "volume": 22686.7, "quote_volume": 3895.13587, "trades": 15, "taker_buy_volume": 7675.0, "taker_buy_quote": 1318.33689}, {"ts": 1771928460000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 5831.2, "quote_volume": 1002.38328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928520000, "open": 0.172, "high": 0.172, "low": 0.1719, "close": 0.1719, "volume": 340.1, "quote_volume": 58.4826, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 33.3852}, {"ts": 1771928580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4366.3, "quote_volume": 751.0036, "trades": 2, "taker_buy_volume": 4366.3, "taker_buy_quote": 751.0036}, {"ts": 1771928640000, "open": 0.172, "high": 0.172, "low": 0.1719, "close": 0.1719, "volume": 1056.2, "quote_volume": 181.60285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928700000, "open": 0.1719, "high": 0.1719, "low": 0.1717, "close": 0.1717, "volume": 8302.8, "quote_volume": 1426.95135, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928760000, "open": 0.1719, "high": 0.1722, "low": 0.1719, "close": 0.1721, "volume": 34574.2, "quote_volume": 5949.91781, "trades": 20, "taker_buy_volume": 20021.4, "taker_buy_quote": 3444.79855}, {"ts": 1771928820000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 4686.9, "quote_volume": 806.61549, "trades": 5, "taker_buy_volume": 4686.9, "taker_buy_quote": 806.61549}, {"ts": 1771928880000, "open": 0.1722, "high": 0.1723, "low": 0.1722, "close": 0.1722, "volume": 16084.1, "quote_volume": 2770.28769, "trades": 13, "taker_buy_volume": 4066.2, "taker_buy_quote": 700.20843}, {"ts": 1771928940000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 200.0, "quote_volume": 34.46, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 34.46}, {"ts": 1771929000000, "open": 0.1722, "high": 0.1722, "low": 0.1714, "close": 0.1714, "volume": 13435.5, "quote_volume": 2309.86373, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929060000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1715, "volume": 7494.7, "quote_volume": 1284.98325, "trades": 5, "taker_buy_volume": 7494.7, "taker_buy_quote": 1284.98325}, {"ts": 1771929120000, "open": 0.1715, "high": 0.1717, "low": 0.1715, "close": 0.1717, "volume": 13737.0, "quote_volume": 2356.5773, "trades": 11, "taker_buy_volume": 13737.0, "taker_buy_quote": 2356.5773}, {"ts": 1771929180000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 5813.2, "quote_volume": 997.54512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929240000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 13420.9, "quote_volume": 2303.02644, "trades": 10, "taker_buy_volume": 4675.0, "taker_buy_quote": 802.23}, {"ts": 1771929300000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 1561.5, "quote_volume": 267.68317, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929360000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 155.6, "quote_volume": 26.66984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929420000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 9371.8, "quote_volume": 1605.38934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929480000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929540000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1711, "volume": 11163.8, "quote_volume": 1910.57595, "trades": 11, "taker_buy_volume": 9251.2, "taker_buy_quote": 1583.33009}, {"ts": 1771929600000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929660000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929720000, "open": 0.1707, "high": 0.1707, "low": 0.1702, "close": 0.1702, "volume": 7433.8, "quote_volume": 1267.68783, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929780000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929840000, "open": 0.1704, "high": 0.1704, "low": 0.1701, "close": 0.1701, "volume": 11491.9, "quote_volume": 1957.054, "trades": 10, "taker_buy_volume": 5913.1, "taker_buy_quote": 1007.59224}, {"ts": 1771929900000, "open": 0.1702, "high": 0.1703, "low": 0.17, "close": 0.1703, "volume": 10244.0, "quote_volume": 1743.00866, "trades": 13, "taker_buy_volume": 6973.9, "taker_buy_quote": 1187.09166}, {"ts": 1771929960000, "open": 0.1701, "high": 0.1702, "low": 0.1701, "close": 0.1702, "volume": 5666.6, "quote_volume": 963.98396, "trades": 5, "taker_buy_volume": 5666.6, "taker_buy_quote": 963.98396}, {"ts": 1771930020000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930080000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930140000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 1543.9, "quote_volume": 262.77178, "trades": 1, "taker_buy_volume": 1543.9, "taker_buy_quote": 262.77178}, {"ts": 1771930200000, "open": 0.1703, "high": 0.1705, "low": 0.1703, "close": 0.1705, "volume": 10898.9, "quote_volume": 1857.34137, "trades": 11, "taker_buy_volume": 8898.9, "taker_buy_quote": 1516.34137}, {"ts": 1771930260000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1706, "volume": 12152.2, "quote_volume": 2073.54057, "trades": 10, "taker_buy_volume": 9418.7, "taker_buy_quote": 1607.20547}, {"ts": 1771930320000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 5319.0, "quote_volume": 907.4214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930380000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930440000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930500000, "open": 0.1705, "high": 0.1705, "low": 0.1695, "close": 0.1702, "volume": 108516.6, "quote_volume": 18453.14749, "trades": 95, "taker_buy_volume": 24759.4, "taker_buy_quote": 4211.01424}, {"ts": 1771930560000, "open": 0.1701, "high": 0.1702, "low": 0.17, "close": 0.1702, "volume": 16642.7, "quote_volume": 2831.54497, "trades": 14, "taker_buy_volume": 12402.3, "taker_buy_quote": 2110.34096}, {"ts": 1771930620000, "open": 0.1701, "high": 0.1701, "low": 0.1697, "close": 0.1698, "volume": 28199.1, "quote_volume": 4789.43993, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 152.89914}, {"ts": 1771930680000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 4505.0, "quote_volume": 764.4985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930740000, "open": 0.1695, "high": 0.1697, "low": 0.1695, "close": 0.1695, "volume": 20105.2, "quote_volume": 3408.46766, "trades": 13, "taker_buy_volume": 20105.2, "taker_buy_quote": 3408.46766}, {"ts": 1771930800000, "open": 0.1696, "high": 0.1698, "low": 0.1696, "close": 0.1698, "volume": 21071.3, "quote_volume": 3576.95458, "trades": 16, "taker_buy_volume": 15356.0, "taker_buy_quote": 2606.50194}, {"ts": 1771930860000, "open": 0.1698, "high": 0.1704, "low": 0.1698, "close": 0.1704, "volume": 33262.8, "quote_volume": 5654.6484, "trades": 28, "taker_buy_volume": 17570.8, "taker_buy_quote": 2988.09199}, {"ts": 1771930920000, "open": 0.1703, "high": 0.1703, "low": 0.1701, "close": 0.1701, "volume": 8593.1, "quote_volume": 1462.80043, "trades": 8, "taker_buy_volume": 3063.9, "taker_buy_quote": 521.47578}, {"ts": 1771930980000, "open": 0.17, "high": 0.17, "low": 0.1695, "close": 0.1695, "volume": 14251.1, "quote_volume": 2417.8084, "trades": 16, "taker_buy_volume": 3924.4, "taker_buy_quote": 665.48764}, {"ts": 1771931040000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 1474.9, "quote_volume": 249.99555, "trades": 1, "taker_buy_volume": 1474.9, "taker_buy_quote": 249.99555}, {"ts": 1771931100000, "open": 0.1695, "high": 0.1707, "low": 0.1695, "close": 0.17, "volume": 136759.0, "quote_volume": 23265.64301, "trades": 88, "taker_buy_volume": 99535.1, "taker_buy_quote": 16931.69624}, {"ts": 1771931160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 7886.1, "quote_volume": 1340.637, "trades": 4, "taker_buy_volume": 1764.7, "taker_buy_quote": 299.999}, {"ts": 1771931220000, "open": 0.17, "high": 0.1701, "low": 0.17, "close": 0.1701, "volume": 5354.6, "quote_volume": 910.78747, "trades": 2, "taker_buy_volume": 5354.6, "taker_buy_quote": 910.78747}, {"ts": 1771931280000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 769.4, "quote_volume": 130.95188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931340000, "open": 0.1699, "high": 0.17, "low": 0.1699, "close": 0.17, "volume": 489.8, "quote_volume": 83.25909, "trades": 2, "taker_buy_volume": 420.7, "taker_buy_quote": 71.519}, {"ts": 1771931400000, "open": 0.1701, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 8782.7, "quote_volume": 1494.44274, "trades": 6, "taker_buy_volume": 3400.7, "taker_buy_quote": 578.96454}, {"ts": 1771931460000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1702, "volume": 9749.4, "quote_volume": 1659.2796, "trades": 9, "taker_buy_volume": 420.7, "taker_buy_quote": 71.60314}, {"ts": 1771931520000, "open": 0.1702, "high": 0.1702, "low": 0.1698, "close": 0.17, "volume": 15884.9, "quote_volume": 2699.70433, "trades": 11, "taker_buy_volume": 188.2, "taker_buy_quote": 31.994}, {"ts": 1771931580000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 1272.1, "quote_volume": 216.12979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931640000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931700000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 2396.4, "quote_volume": 407.62764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931760000, "open": 0.1699, "high": 0.17, "low": 0.1699, "close": 0.17, "volume": 1788.7, "quote_volume": 303.92484, "trades": 4, "taker_buy_volume": 667.8, "taker_buy_quote": 113.48393}, {"ts": 1771931820000, "open": 0.17, "high": 0.17, "low": 0.1699, "close": 0.1699, "volume": 788.2, "quote_volume": 133.974, "trades": 3, "taker_buy_volume": 788.2, "taker_buy_quote": 133.974}, {"ts": 1771931880000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931940000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932000000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932060000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932120000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 2939.4, "quote_volume": 499.99194, "trades": 1, "taker_buy_volume": 2939.4, "taker_buy_quote": 499.99194}, {"ts": 1771932180000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 74.5, "quote_volume": 12.6799, "trades": 1, "taker_buy_volume": 74.5, "taker_buy_quote": 12.6799}, {"ts": 1771932240000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932300000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 2672.2, "quote_volume": 454.80844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932360000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 1144.9, "quote_volume": 194.86198, "trades": 2, "taker_buy_volume": 1144.9, "taker_buy_quote": 194.86198}, {"ts": 1771932420000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 2000.0, "quote_volume": 340.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 340.4}, {"ts": 1771932480000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932540000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932600000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 117.7, "quote_volume": 19.99723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932660000, "open": 0.1697, "high": 0.1698, "low": 0.1696, "close": 0.1698, "volume": 2883.1, "quote_volume": 489.26234, "trades": 3, "taker_buy_volume": 182.7, "taker_buy_quote": 31.00446}, {"ts": 1771932720000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 172.3, "quote_volume": 29.25654, "trades": 1, "taker_buy_volume": 172.3, "taker_buy_quote": 29.25654}, {"ts": 1771932780000, "open": 0.1697, "high": 0.1699, "low": 0.1697, "close": 0.1698, "volume": 7542.0, "quote_volume": 1280.05163, "trades": 7, "taker_buy_volume": 6220.4, "taker_buy_quote": 1055.60188}, {"ts": 1771932840000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932900000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932960000, "open": 0.1699, "high": 0.1699, "low": 0.1698, "close": 0.1698, "volume": 2682.2, "quote_volume": 455.66305, "trades": 4, "taker_buy_volume": 2254.9, "taker_buy_quote": 383.10751}, {"ts": 1771933020000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933080000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933140000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 36.4, "quote_volume": 6.17708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933200000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933260000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 299.9, "quote_volume": 50.95301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933320000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 89.0, "quote_volume": 15.1389, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 15.1389}, {"ts": 1771933380000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933440000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 263.5, "quote_volume": 44.82135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933500000, "open": 0.1701, "high": 0.1702, "low": 0.1701, "close": 0.1702, "volume": 526.3, "quote_volume": 89.53419, "trades": 2, "taker_buy_volume": 526.3, "taker_buy_quote": 89.53419}, {"ts": 1771933560000, "open": 0.1701, "high": 0.1702, "low": 0.1701, "close": 0.1702, "volume": 1171.5, "quote_volume": 199.34723, "trades": 2, "taker_buy_volume": 1171.5, "taker_buy_quote": 199.34723}, {"ts": 1771933620000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933680000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933740000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 3755.4, "quote_volume": 639.16908, "trades": 2, "taker_buy_volume": 3755.4, "taker_buy_quote": 639.16908}, {"ts": 1771933800000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 4259.6, "quote_volume": 725.50517, "trades": 3, "taker_buy_volume": 4259.6, "taker_buy_quote": 725.50517}, {"ts": 1771933860000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 527.0, "quote_volume": 89.8008, "trades": 1, "taker_buy_volume": 527.0, "taker_buy_quote": 89.8008}, {"ts": 1771933920000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933980000, "open": 0.1705, "high": 0.1709, "low": 0.1705, "close": 0.1706, "volume": 22078.0, "quote_volume": 3768.18039, "trades": 18, "taker_buy_volume": 20242.0, "taker_buy_quote": 3454.77519}, {"ts": 1771934040000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 1352.3, "quote_volume": 230.16146, "trades": 2, "taker_buy_volume": 1352.3, "taker_buy_quote": 230.16146}, {"ts": 1771934100000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 293.9, "quote_volume": 49.99239, "trades": 1, "taker_buy_volume": 293.9, "taker_buy_quote": 49.99239}, {"ts": 1771934160000, "open": 0.17, "high": 0.1701, "low": 0.1699, "close": 0.1701, "volume": 3790.1, "quote_volume": 644.65352, "trades": 4, "taker_buy_volume": 3528.0, "taker_buy_quote": 600.1128}, {"ts": 1771934220000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934280000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934340000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 36.0, "quote_volume": 6.1236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934400000, "open": 0.1703, "high": 0.1703, "low": 0.1699, "close": 0.1699, "volume": 8556.3, "quote_volume": 1454.16352, "trades": 9, "taker_buy_volume": 800.4, "taker_buy_quote": 136.30812}, {"ts": 1771934460000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 2874.1, "quote_volume": 488.30959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934520000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 2664.0, "quote_volume": 453.1464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934580000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934640000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 1780.1, "quote_volume": 302.97302, "trades": 2, "taker_buy_volume": 1780.1, "taker_buy_quote": 302.97302}, {"ts": 1771934700000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 92.3, "quote_volume": 15.70023, "trades": 1, "taker_buy_volume": 92.3, "taker_buy_quote": 15.70023}, {"ts": 1771934760000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 509.7, "quote_volume": 86.70887, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 15.1478}, {"ts": 1771934820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5902.9, "quote_volume": 1003.493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934880000, "open": 0.1702, "high": 0.1702, "low": 0.1699, "close": 0.1699, "volume": 8116.7, "quote_volume": 1379.85627, "trades": 5, "taker_buy_volume": 1301.9, "taker_buy_quote": 221.323}, {"ts": 1771934940000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935000000, "open": 0.1699, "high": 0.17, "low": 0.1699, "close": 0.17, "volume": 667.8, "quote_volume": 113.4763, "trades": 3, "taker_buy_volume": 667.8, "taker_buy_quote": 113.4763}, {"ts": 1771935060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935120000, "open": 0.1699, "high": 0.1701, "low": 0.1699, "close": 0.17, "volume": 3405.7, "quote_volume": 579.03462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 35.2, "quote_volume": 5.984, "trades": 1, "taker_buy_volume": 35.2, "taker_buy_quote": 5.984}, {"ts": 1771935300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935360000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 4060.0, "quote_volume": 689.794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935420000, "open": 0.1699, "high": 0.1702, "low": 0.1699, "close": 0.1702, "volume": 6095.8, "quote_volume": 1036.2244, "trades": 6, "taker_buy_volume": 6095.8, "taker_buy_quote": 1036.2244}, {"ts": 1771935480000, "open": 0.1701, "high": 0.1702, "low": 0.1701, "close": 0.1702, "volume": 2510.8, "quote_volume": 427.29609, "trades": 4, "taker_buy_volume": 2510.8, "taker_buy_quote": 427.29609}, {"ts": 1771935540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 741.1, "quote_volume": 125.987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935600000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 3034.3, "quote_volume": 516.39579, "trades": 2, "taker_buy_volume": 420.7, "taker_buy_quote": 71.56107}, {"ts": 1771935660000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935720000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 2762.4, "quote_volume": 470.99506, "trades": 2, "taker_buy_volume": 2762.4, "taker_buy_quote": 470.99506}, {"ts": 1771935780000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 1163.4, "quote_volume": 198.47604, "trades": 3, "taker_buy_volume": 1163.4, "taker_buy_quote": 198.47604}, {"ts": 1771935840000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935900000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 4610.6, "quote_volume": 786.66429, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935960000, "open": 0.1708, "high": 0.171, "low": 0.1708, "close": 0.171, "volume": 10398.5, "quote_volume": 1777.43794, "trades": 10, "taker_buy_volume": 9930.7, "taker_buy_quote": 1697.5377}, {"ts": 1771936020000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936080000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 289.1, "quote_volume": 49.4361, "trades": 1, "taker_buy_volume": 289.1, "taker_buy_quote": 49.4361}, {"ts": 1771936140000, "open": 0.171, "high": 0.171, "low": 0.1708, "close": 0.1708, "volume": 13228.9, "quote_volume": 2260.20911, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936200000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 3102.2, "quote_volume": 529.85576, "trades": 1, "taker_buy_volume": 3102.2, "taker_buy_quote": 529.85576}, {"ts": 1771936260000, "open": 0.171, "high": 0.1715, "low": 0.171, "close": 0.1714, "volume": 38278.8, "quote_volume": 6555.90535, "trades": 27, "taker_buy_volume": 32611.3, "taker_buy_quote": 5585.89817}, {"ts": 1771936320000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 3086.6, "quote_volume": 529.04324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936380000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 1543.5, "quote_volume": 264.40155, "trades": 1, "taker_buy_volume": 1543.5, "taker_buy_quote": 264.40155}, {"ts": 1771936440000, "open": 0.1711, "high": 0.1711, "low": 0.1709, "close": 0.1709, "volume": 877.7, "quote_volume": 150.01525, "trades": 2, "taker_buy_volume": 81.6, "taker_buy_quote": 13.96176}, {"ts": 1771936500000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936560000, "open": 0.171, "high": 0.171, "low": 0.1706, "close": 0.1706, "volume": 25884.9, "quote_volume": 4424.11729, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936620000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936680000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936740000, "open": 0.1706, "high": 0.1706, "low": 0.1703, "close": 0.1703, "volume": 210.6, "quote_volume": 35.91618, "trades": 3, "taker_buy_volume": 170.0, "taker_buy_quote": 29.002}, {"ts": 1771936800000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936860000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 3335.9, "quote_volume": 568.40337, "trades": 3, "taker_buy_volume": 3335.9, "taker_buy_quote": 568.40337}, {"ts": 1771936920000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1022.4, "quote_volume": 173.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936980000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 56.3, "quote_volume": 9.57663, "trades": 1, "taker_buy_volume": 56.3, "taker_buy_quote": 9.57663}, {"ts": 1771937040000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937100000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937160000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937220000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 2765.3, "quote_volume": 470.65406, "trades": 1, "taker_buy_volume": 2765.3, "taker_buy_quote": 470.65406}, {"ts": 1771937280000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937340000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 3478.6, "quote_volume": 592.40558, "trades": 4, "taker_buy_volume": 3478.6, "taker_buy_quote": 592.40558}, {"ts": 1771937400000, "open": 0.1703, "high": 0.1709, "low": 0.1703, "close": 0.1709, "volume": 10941.0, "quote_volume": 1866.92371, "trades": 6, "taker_buy_volume": 10941.0, "taker_buy_quote": 1866.92371}, {"ts": 1771937460000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 2787.1, "quote_volume": 475.75797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937520000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937580000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937640000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 207.1, "quote_volume": 35.37268, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 35.37268}, {"ts": 1771937700000, "open": 0.1708, "high": 0.1708, "low": 0.1707, "close": 0.1707, "volume": 3010.9, "quote_volume": 514.21965, "trades": 2, "taker_buy_volume": 2590.2, "taker_buy_quote": 442.40616}, {"ts": 1771937760000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 3594.4, "quote_volume": 613.90863, "trades": 2, "taker_buy_volume": 3594.4, "taker_buy_quote": 613.90863}, {"ts": 1771937820000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 157.4, "quote_volume": 26.88392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937880000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937940000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3174.0, "quote_volume": 542.754, "trades": 1, "taker_buy_volume": 3174.0, "taker_buy_quote": 542.754}, {"ts": 1771938060000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 2801.8, "quote_volume": 479.67222, "trades": 2, "taker_buy_volume": 2801.8, "taker_buy_quote": 479.67222}, {"ts": 1771938120000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938180000, "open": 0.1713, "high": 0.1717, "low": 0.1711, "close": 0.1711, "volume": 20464.6, "quote_volume": 3506.12182, "trades": 13, "taker_buy_volume": 7484.1, "taker_buy_quote": 1281.77077}, {"ts": 1771938240000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938300000, "open": 0.171, "high": 0.171, "low": 0.1709, "close": 0.171, "volume": 8348.2, "quote_volume": 1427.04194, "trades": 6, "taker_buy_volume": 8348.2, "taker_buy_quote": 1427.04194}, {"ts": 1771938360000, "open": 0.1711, "high": 0.1713, "low": 0.1711, "close": 0.1712, "volume": 9642.4, "quote_volume": 1651.10863, "trades": 5, "taker_buy_volume": 3795.2, "taker_buy_quote": 650.06799}, {"ts": 1771938420000, "open": 0.1711, "high": 0.1713, "low": 0.1711, "close": 0.1712, "volume": 10835.4, "quote_volume": 1856.04306, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938480000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938540000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 3436.5, "quote_volume": 588.01202, "trades": 2, "taker_buy_volume": 3436.5, "taker_buy_quote": 588.01202}, {"ts": 1771938600000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 4682.4, "quote_volume": 801.85934, "trades": 6, "taker_buy_volume": 4682.4, "taker_buy_quote": 801.85934}, {"ts": 1771938660000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 1753.8, "quote_volume": 300.07518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938720000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 138.4, "quote_volume": 23.63872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1684.9, "quote_volume": 288.1179, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 288.1179}, {"ts": 1771938840000, "open": 0.1711, "high": 0.1711, "low": 0.1708, "close": 0.1708, "volume": 2255.6, "quote_volume": 385.88816, "trades": 3, "taker_buy_volume": 2105.6, "taker_buy_quote": 360.26816}, {"ts": 1771938900000, "open": 0.171, "high": 0.1712, "low": 0.171, "close": 0.1712, "volume": 4959.0, "quote_volume": 848.3252, "trades": 5, "taker_buy_volume": 4959.0, "taker_buy_quote": 848.3252}, {"ts": 1771938960000, "open": 0.1712, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 2105.6, "quote_volume": 360.39458, "trades": 3, "taker_buy_volume": 2105.6, "taker_buy_quote": 360.39458}, {"ts": 1771939020000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 1816.5, "quote_volume": 310.43985, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 287.94941}, {"ts": 1771939080000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 11561.2, "quote_volume": 1972.60448, "trades": 8, "taker_buy_volume": 4821.0, "taker_buy_quote": 822.72636}, {"ts": 1771939140000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 10760.5, "quote_volume": 1835.78337, "trades": 6, "taker_buy_volume": 4599.5, "taker_buy_quote": 784.6747}, {"ts": 1771939200000, "open": 0.1709, "high": 0.171, "low": 0.1709, "close": 0.171, "volume": 9141.0, "quote_volume": 1562.78258, "trades": 2, "taker_buy_volume": 9141.0, "taker_buy_quote": 1562.78258}, {"ts": 1771939260000, "open": 0.1709, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 3649.8, "quote_volume": 623.40503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939320000, "open": 0.1708, "high": 0.171, "low": 0.1708, "close": 0.171, "volume": 1846.1, "quote_volume": 315.64991, "trades": 4, "taker_buy_volume": 417.1, "taker_buy_quote": 71.29091}, {"ts": 1771939380000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 3787.6, "quote_volume": 647.30084, "trades": 3, "taker_buy_volume": 3787.6, "taker_buy_quote": 647.30084}, {"ts": 1771939440000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939500000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939560000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939620000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939680000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939740000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 86.1, "quote_volume": 14.74893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939800000, "open": 0.1712, "high": 0.1716, "low": 0.1712, "close": 0.1716, "volume": 5595.8, "quote_volume": 959.28158, "trades": 10, "taker_buy_volume": 3359.7, "taker_buy_quote": 576.44473}, {"ts": 1771939860000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939920000, "open": 0.1716, "high": 0.1716, "low": 0.171, "close": 0.171, "volume": 6611.6, "quote_volume": 1132.28219, "trades": 21, "taker_buy_volume": 3599.9, "taker_buy_quote": 616.0463}, {"ts": 1771939980000, "open": 0.1711, "high": 0.1721, "low": 0.1711, "close": 0.1721, "volume": 9929.4, "quote_volume": 1703.36711, "trades": 9, "taker_buy_volume": 9929.4, "taker_buy_quote": 1703.36711}, {"ts": 1771940040000, "open": 0.172, "high": 0.1723, "low": 0.172, "close": 0.172, "volume": 11763.8, "quote_volume": 2025.43664, "trades": 19, "taker_buy_volume": 7627.4, "taker_buy_quote": 1313.58011}, {"ts": 1771940100000, "open": 0.172, "high": 0.172, "low": 0.1717, "close": 0.1717, "volume": 4025.2, "quote_volume": 691.52711, "trades": 7, "taker_buy_volume": 3050.1, "taker_buy_quote": 523.81851}, {"ts": 1771940160000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 4606.2, "quote_volume": 793.18764, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 290.13978}, {"ts": 1771940220000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 1047.0, "quote_volume": 180.3981, "trades": 10, "taker_buy_volume": 1047.0, "taker_buy_quote": 180.3981}, {"ts": 1771940280000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 1889.8, "quote_volume": 325.23458, "trades": 2, "taker_buy_volume": 1889.8, "taker_buy_quote": 325.23458}, {"ts": 1771940340000, "open": 0.1722, "high": 0.1723, "low": 0.1722, "close": 0.1723, "volume": 7844.6, "quote_volume": 1351.38169, "trades": 9, "taker_buy_volume": 6640.1, "taker_buy_quote": 1143.84634}, {"ts": 1771940400000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 420.7, "quote_volume": 72.48661, "trades": 1, "taker_buy_volume": 420.7, "taker_buy_quote": 72.48661}, {"ts": 1771940460000, "open": 0.1724, "high": 0.1725, "low": 0.1724, "close": 0.1725, "volume": 2973.1, "quote_volume": 512.855, "trades": 4, "taker_buy_volume": 2879.8, "taker_buy_quote": 496.76075}, {"ts": 1771940520000, "open": 0.1725, "high": 0.1725, "low": 0.1723, "close": 0.1725, "volume": 10371.4, "quote_volume": 1788.88378, "trades": 15, "taker_buy_volume": 9037.1, "taker_buy_quote": 1558.89975}, {"ts": 1771940580000, "open": 0.1722, "high": 0.1722, "low": 0.1718, "close": 0.1718, "volume": 3392.7, "quote_volume": 583.01734, "trades": 8, "taker_buy_volume": 2937.1, "taker_buy_quote": 504.62782}, {"ts": 1771940640000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 3125.8, "quote_volume": 537.01244, "trades": 3, "taker_buy_volume": 1193.2, "taker_buy_quote": 204.99176}, {"ts": 1771940700000, "open": 0.1719, "high": 0.1719, "low": 0.1717, "close": 0.1717, "volume": 10814.4, "quote_volume": 1858.13933, "trades": 9, "taker_buy_volume": 3314.4, "taker_buy_quote": 569.74536}, {"ts": 1771940760000, "open": 0.1716, "high": 0.1716, "low": 0.1713, "close": 0.1715, "volume": 24217.7, "quote_volume": 4152.9784, "trades": 41, "taker_buy_volume": 36.0, "taker_buy_quote": 6.174}, {"ts": 1771940820000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 3745.8, "quote_volume": 642.4047, "trades": 3, "taker_buy_volume": 3689.6, "taker_buy_quote": 632.7664}, {"ts": 1771940880000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 2747.8, "quote_volume": 471.79726, "trades": 2, "taker_buy_volume": 2490.8, "taker_buy_quote": 427.67036}, {"ts": 1771940940000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 1684.9, "quote_volume": 289.46582, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 289.46582}, {"ts": 1771941000000, "open": 0.1719, "high": 0.172, "low": 0.1718, "close": 0.172, "volume": 2682.7, "quote_volume": 461.39322, "trades": 6, "taker_buy_volume": 2434.4, "taker_buy_quote": 418.7168}, {"ts": 1771941060000, "open": 0.1719, "high": 0.1719, "low": 0.1718, "close": 0.1718, "volume": 8378.3, "quote_volume": 1439.63401, "trades": 7, "taker_buy_volume": 30.0, "taker_buy_quote": 5.154}, {"ts": 1771941120000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941180000, "open": 0.1718, "high": 0.1719, "low": 0.1718, "close": 0.1719, "volume": 8658.4, "quote_volume": 1488.13313, "trades": 8, "taker_buy_volume": 8658.4, "taker_buy_quote": 1488.13313}, {"ts": 1771941240000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941300000, "open": 0.1721, "high": 0.1723, "low": 0.1721, "close": 0.1723, "volume": 3300.7, "quote_volume": 568.38796, "trades": 4, "taker_buy_volume": 3300.7, "taker_buy_quote": 568.38796}, {"ts": 1771941360000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 420.7, "quote_volume": 72.40247, "trades": 1, "taker_buy_volume": 420.7, "taker_buy_quote": 72.40247}, {"ts": 1771941420000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 420.7, "quote_volume": 72.48661, "trades": 1, "taker_buy_volume": 420.7, "taker_buy_quote": 72.48661}, {"ts": 1771941480000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941540000, "open": 0.1723, "high": 0.1723, "low": 0.1718, "close": 0.1719, "volume": 7809.4, "quote_volume": 1344.62764, "trades": 8, "taker_buy_volume": 1242.1, "taker_buy_quote": 213.49328}, {"ts": 1771941600000, "open": 0.1718, "high": 0.1719, "low": 0.1718, "close": 0.1719, "volume": 6515.0, "quote_volume": 1119.68262, "trades": 7, "taker_buy_volume": 6515.0, "taker_buy_quote": 1119.68262}, {"ts": 1771941660000, "open": 0.1719, "high": 0.172, "low": 0.1719, "close": 0.172, "volume": 1051.6, "quote_volume": 180.83313, "trades": 3, "taker_buy_volume": 1051.6, "taker_buy_quote": 180.83313}, {"ts": 1771941720000, "open": 0.1719, "high": 0.1721, "low": 0.1718, "close": 0.172, "volume": 8729.0, "quote_volume": 1500.74167, "trades": 8, "taker_buy_volume": 5813.7, "taker_buy_quote": 999.55355}, {"ts": 1771941780000, "open": 0.1719, "high": 0.1719, "low": 0.1717, "close": 0.1717, "volume": 9130.1, "quote_volume": 1568.6776, "trades": 9, "taker_buy_volume": 2947.0, "taker_buy_quote": 506.42102}, {"ts": 1771941840000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941900000, "open": 0.1717, "high": 0.1721, "low": 0.1717, "close": 0.1721, "volume": 12746.6, "quote_volume": 2190.65276, "trades": 32, "taker_buy_volume": 10325.9, "taker_buy_quote": 1774.29236}, {"ts": 1771941960000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 384.4, "quote_volume": 66.15524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942020000, "open": 0.1722, "high": 0.1726, "low": 0.1722, "close": 0.1726, "volume": 1130.7, "quote_volume": 195.0143, "trades": 3, "taker_buy_volume": 769.4, "taker_buy_quote": 132.79844}, {"ts": 1771942080000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 1684.9, "quote_volume": 290.64525, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 290.64525}, {"ts": 1771942140000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942200000, "open": 0.1727, "high": 0.1727, "low": 0.1726, "close": 0.1726, "volume": 6387.5, "quote_volume": 1103.03004, "trades": 6, "taker_buy_volume": 5054.7, "taker_buy_quote": 872.94669}, {"ts": 1771942260000, "open": 0.1725, "high": 0.1725, "low": 0.1723, "close": 0.1724, "volume": 3010.2, "quote_volume": 518.77154, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942320000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 1181.2, "quote_volume": 203.52076, "trades": 2, "taker_buy_volume": 1181.2, "taker_buy_quote": 203.52076}, {"ts": 1771942380000, "open": 0.1723, "high": 0.1726, "low": 0.1723, "close": 0.1725, "volume": 3911.6, "quote_volume": 674.3302, "trades": 8, "taker_buy_volume": 3255.0, "taker_buy_quote": 561.04311}, {"ts": 1771942440000, "open": 0.1725, "high": 0.1729, "low": 0.1725, "close": 0.1729, "volume": 7006.1, "quote_volume": 1209.24139, "trades": 4, "taker_buy_volume": 7006.1, "taker_buy_quote": 1209.24139}, {"ts": 1771942500000, "open": 0.1728, "high": 0.173, "low": 0.1727, "close": 0.1729, "volume": 25758.8, "quote_volume": 4453.03325, "trades": 19, "taker_buy_volume": 4736.4, "taker_buy_quote": 819.23744}, {"ts": 1771942560000, "open": 0.1728, "high": 0.173, "low": 0.1725, "close": 0.1726, "volume": 44732.8, "quote_volume": 7724.9611, "trades": 52, "taker_buy_volume": 30145.8, "taker_buy_quote": 5205.55542}, {"ts": 1771942620000, "open": 0.1728, "high": 0.1732, "low": 0.1728, "close": 0.1731, "volume": 7158.6, "quote_volume": 1238.19852, "trades": 14, "taker_buy_volume": 3181.1, "taker_buy_quote": 549.95808}, {"ts": 1771942680000, "open": 0.1731, "high": 0.1731, "low": 0.1729, "close": 0.1729, "volume": 9260.6, "quote_volume": 1602.05017, "trades": 7, "taker_buy_volume": 5793.3, "taker_buy_quote": 1002.2409}, {"ts": 1771942740000, "open": 0.1729, "high": 0.1729, "low": 0.1727, "close": 0.1727, "volume": 10239.3, "quote_volume": 1768.86543, "trades": 4, "taker_buy_volume": 5793.3, "taker_buy_quote": 1000.50291}, {"ts": 1771942800000, "open": 0.173, "high": 0.1731, "low": 0.173, "close": 0.1731, "volume": 3272.9, "quote_volume": 566.49692, "trades": 3, "taker_buy_volume": 3272.9, "taker_buy_quote": 566.49692}, {"ts": 1771942860000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942920000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 950.4, "quote_volume": 164.32416, "trades": 1, "taker_buy_volume": 950.4, "taker_buy_quote": 164.32416}, {"ts": 1771942980000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943040000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943100000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943160000, "open": 0.1726, "high": 0.1728, "low": 0.1726, "close": 0.1728, "volume": 318.6, "quote_volume": 55.0453, "trades": 3, "taker_buy_volume": 289.3, "taker_buy_quote": 49.98812}, {"ts": 1771943220000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 545.7, "quote_volume": 94.35153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943280000, "open": 0.1729, "high": 0.1729, "low": 0.1727, "close": 0.1727, "volume": 23345.1, "quote_volume": 4034.33189, "trades": 4, "taker_buy_volume": 5790.1, "taker_buy_quote": 999.95027}, {"ts": 1771943340000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 225.8, "quote_volume": 38.99566, "trades": 1, "taker_buy_volume": 225.8, "taker_buy_quote": 38.99566}, {"ts": 1771943400000, "open": 0.1727, "high": 0.1729, "low": 0.1727, "close": 0.1729, "volume": 435.1, "quote_volume": 75.20419, "trades": 2, "taker_buy_volume": 312.1, "taker_buy_quote": 53.96209}, {"ts": 1771943460000, "open": 0.1728, "high": 0.1728, "low": 0.1725, "close": 0.1725, "volume": 8496.5, "quote_volume": 1466.44199, "trades": 13, "taker_buy_volume": 834.9, "taker_buy_quote": 144.10374}, {"ts": 1771943520000, "open": 0.1725, "high": 0.1731, "low": 0.1722, "close": 0.1731, "volume": 43425.2, "quote_volume": 7498.18131, "trades": 34, "taker_buy_volume": 32580.4, "taker_buy_quote": 5624.85109}, {"ts": 1771943580000, "open": 0.173, "high": 0.173, "low": 0.1723, "close": 0.1723, "volume": 19633.0, "quote_volume": 3391.19087, "trades": 12, "taker_buy_volume": 5790.3, "taker_buy_quote": 998.24772}, {"ts": 1771943640000, "open": 0.172, "high": 0.1724, "low": 0.1719, "close": 0.1724, "volume": 9401.4, "quote_volume": 1618.83436, "trades": 7, "taker_buy_volume": 6153.2, "taker_buy_quote": 1059.02478}, {"ts": 1771943700000, "open": 0.1724, "high": 0.1727, "low": 0.1723, "close": 0.1727, "volume": 4613.6, "quote_volume": 795.90717, "trades": 11, "taker_buy_volume": 2855.1, "taker_buy_quote": 492.82558}, {"ts": 1771943760000, "open": 0.1727, "high": 0.1728, "low": 0.1725, "close": 0.1725, "volume": 14179.2, "quote_volume": 2449.34153, "trades": 9, "taker_buy_volume": 10587.0, "taker_buy_quote": 1828.60937}, {"ts": 1771943820000, "open": 0.1723, "high": 0.1726, "low": 0.1723, "close": 0.1724, "volume": 25102.3, "quote_volume": 4328.04539, "trades": 16, "taker_buy_volume": 18326.2, "taker_buy_quote": 3160.08782}, {"ts": 1771943880000, "open": 0.1731, "high": 0.1753, "low": 0.1731, "close": 0.1735, "volume": 56042.8, "quote_volume": 9761.9411, "trades": 64, "taker_buy_volume": 32486.5, "taker_buy_quote": 5660.60308}, {"ts": 1771943940000, "open": 0.1733, "high": 0.1735, "low": 0.1731, "close": 0.1732, "volume": 20437.8, "quote_volume": 3540.94922, "trades": 13, "taker_buy_volume": 7662.3, "taker_buy_quote": 1327.58468}, {"ts": 1771944000000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 106.0, "quote_volume": 18.3804, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 18.3804}, {"ts": 1771944060000, "open": 0.1739, "high": 0.174, "low": 0.1739, "close": 0.174, "volume": 4314.7, "quote_volume": 750.60371, "trades": 4, "taker_buy_volume": 2991.3, "taker_buy_quote": 520.46445}, {"ts": 1771944120000, "open": 0.1743, "high": 0.1743, "low": 0.174, "close": 0.174, "volume": 2112.2, "quote_volume": 368.08023, "trades": 4, "taker_buy_volume": 1858.1, "taker_buy_quote": 323.86683}, {"ts": 1771944180000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 881.3, "quote_volume": 153.52246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944240000, "open": 0.1744, "high": 0.1753, "low": 0.1743, "close": 0.1743, "volume": 28032.1, "quote_volume": 4904.29737, "trades": 19, "taker_buy_volume": 19411.3, "taker_buy_quote": 3397.39808}, {"ts": 1771944300000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944360000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 2541.3, "quote_volume": 443.71098, "trades": 3, "taker_buy_volume": 2541.3, "taker_buy_quote": 443.71098}, {"ts": 1771944420000, "open": 0.1745, "high": 0.1746, "low": 0.1744, "close": 0.1746, "volume": 5730.8, "quote_volume": 1000.08553, "trades": 7, "taker_buy_volume": 5675.1, "taker_buy_quote": 990.36588}, {"ts": 1771944480000, "open": 0.175, "high": 0.1751, "low": 0.1749, "close": 0.1749, "volume": 1023.5, "quote_volume": 179.11887, "trades": 4, "taker_buy_volume": 602.8, "taker_buy_quote": 105.49637}, {"ts": 1771944540000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 1023.5, "quote_volume": 179.3172, "trades": 2, "taker_buy_volume": 602.8, "taker_buy_quote": 105.61056}, {"ts": 1771944600000, "open": 0.1747, "high": 0.1747, "low": 0.1746, "close": 0.1747, "volume": 4293.7, "quote_volume": 749.98746, "trades": 5, "taker_buy_volume": 2670.0, "taker_buy_quote": 466.40693}, {"ts": 1771944660000, "open": 0.175, "high": 0.1753, "low": 0.175, "close": 0.1753, "volume": 4515.6, "quote_volume": 791.35769, "trades": 6, "taker_buy_volume": 4094.9, "taker_buy_quote": 717.73519}, {"ts": 1771944720000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 2623.7, "quote_volume": 460.19698, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944780000, "open": 0.1757, "high": 0.1761, "low": 0.1757, "close": 0.176, "volume": 11579.9, "quote_volume": 2037.71467, "trades": 16, "taker_buy_volume": 7522.7, "taker_buy_quote": 1323.6054}, {"ts": 1771944840000, "open": 0.1759, "high": 0.1759, "low": 0.1754, "close": 0.1754, "volume": 7762.7, "quote_volume": 1362.36184, "trades": 16, "taker_buy_volume": 607.7, "taker_buy_quote": 106.89443}, {"ts": 1771944900000, "open": 0.1757, "high": 0.1757, "low": 0.1753, "close": 0.1753, "volume": 955.0, "quote_volume": 167.56461, "trades": 5, "taker_buy_volume": 77.6, "taker_buy_quote": 13.63432}, {"ts": 1771944960000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945020000, "open": 0.1753, "high": 0.1755, "low": 0.1753, "close": 0.1755, "volume": 9082.0, "quote_volume": 1593.09341, "trades": 7, "taker_buy_volume": 9082.0, "taker_buy_quote": 1593.09341}, {"ts": 1771945080000, "open": 0.1751, "high": 0.1753, "low": 0.175, "close": 0.1752, "volume": 3977.8, "quote_volume": 696.40686, "trades": 5, "taker_buy_volume": 420.7, "taker_buy_quote": 73.74871}, {"ts": 1771945140000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 3369.8, "quote_volume": 591.06292, "trades": 2, "taker_buy_volume": 3369.8, "taker_buy_quote": 591.06292}, {"ts": 1771945200000, "open": 0.1756, "high": 0.1756, "low": 0.1752, "close": 0.1753, "volume": 14901.0, "quote_volume": 2612.45939, "trades": 11, "taker_buy_volume": 2883.5, "taker_buy_quote": 506.3426}, {"ts": 1771945260000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945320000, "open": 0.175, "high": 0.1751, "low": 0.175, "close": 0.1751, "volume": 5651.3, "quote_volume": 989.22344, "trades": 3, "taker_buy_volume": 5651.3, "taker_buy_quote": 989.22344}, {"ts": 1771945380000, "open": 0.1751, "high": 0.1751, "low": 0.1748, "close": 0.1748, "volume": 3391.8, "quote_volume": 593.83743, "trades": 2, "taker_buy_volume": 3169.3, "taker_buy_quote": 554.94443}, {"ts": 1771945440000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 3154.3, "quote_volume": 551.37164, "trades": 4, "taker_buy_volume": 3154.3, "taker_buy_quote": 551.37164}, {"ts": 1771945500000, "open": 0.1747, "high": 0.1749, "low": 0.1747, "close": 0.1749, "volume": 5498.4, "quote_volume": 961.13179, "trades": 4, "taker_buy_volume": 5498.4, "taker_buy_quote": 961.13179}, {"ts": 1771945560000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945620000, "open": 0.1745, "high": 0.1746, "low": 0.1745, "close": 0.1746, "volume": 5050.2, "quote_volume": 881.52803, "trades": 6, "taker_buy_volume": 4301.6, "taker_buy_quote": 750.89733}, {"ts": 1771945680000, "open": 0.1744, "high": 0.1744, "low": 0.1743, "close": 0.1743, "volume": 702.1, "quote_volume": 122.43916, "trades": 3, "taker_buy_volume": 631.3, "taker_buy_quote": 110.09872}, {"ts": 1771945740000, "open": 0.1743, "high": 0.1746, "low": 0.1743, "close": 0.1746, "volume": 2970.2, "quote_volume": 518.52927, "trades": 3, "taker_buy_volume": 2744.7, "taker_buy_quote": 479.22462}, {"ts": 1771945800000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945860000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 2494.4, "quote_volume": 436.02112, "trades": 2, "taker_buy_volume": 2494.4, "taker_buy_quote": 436.02112}, {"ts": 1771945920000, "open": 0.1748, "high": 0.1748, "low": 0.1747, "close": 0.1747, "volume": 1504.8, "quote_volume": 262.96856, "trades": 6, "taker_buy_volume": 1504.8, "taker_buy_quote": 262.96856}, {"ts": 1771945980000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 3144.6, "quote_volume": 549.67608, "trades": 1, "taker_buy_volume": 3144.6, "taker_buy_quote": 549.67608}, {"ts": 1771946040000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946100000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 52.3, "quote_volume": 9.13681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946160000, "open": 0.1753, "high": 0.1761, "low": 0.1753, "close": 0.1755, "volume": 28640.3, "quote_volume": 5029.12849, "trades": 45, "taker_buy_volume": 16335.2, "taker_buy_quote": 2869.54137}, {"ts": 1771946220000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 3346.9, "quote_volume": 587.04626, "trades": 1, "taker_buy_volume": 3346.9, "taker_buy_quote": 587.04626}, {"ts": 1771946280000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 315.9, "quote_volume": 55.40886, "trades": 1, "taker_buy_volume": 315.9, "taker_buy_quote": 55.40886}, {"ts": 1771946340000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946400000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946460000, "open": 0.1757, "high": 0.1757, "low": 0.1754, "close": 0.1754, "volume": 22353.3, "quote_volume": 3925.509, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946520000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 287.1, "quote_volume": 50.35734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946580000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 4535.9, "quote_volume": 795.14327, "trades": 12, "taker_buy_volume": 4535.9, "taker_buy_quote": 795.14327}, {"ts": 1771946640000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 56.9, "quote_volume": 9.98026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946700000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4082.7, "quote_volume": 714.4725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946820000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 3414.7, "quote_volume": 597.91397, "trades": 5, "taker_buy_volume": 3368.3, "taker_buy_quote": 589.78933}, {"ts": 1771946880000, "open": 0.1751, "high": 0.1771, "low": 0.1751, "close": 0.1765, "volume": 123111.3, "quote_volume": 21690.45181, "trades": 118, "taker_buy_volume": 81888.1, "taker_buy_quote": 14410.71487}, {"ts": 1771946940000, "open": 0.1766, "high": 0.1766, "low": 0.1765, "close": 0.1766, "volume": 5173.5, "quote_volume": 913.63695, "trades": 8, "taker_buy_volume": 3000.0, "taker_buy_quote": 529.8}, {"ts": 1771947000000, "open": 0.1766, "high": 0.1767, "low": 0.1766, "close": 0.1767, "volume": 12558.4, "quote_volume": 2217.84461, "trades": 4, "taker_buy_volume": 311.7, "taker_buy_quote": 55.07739}, {"ts": 1771947060000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947120000, "open": 0.1763, "high": 0.1764, "low": 0.1763, "close": 0.1764, "volume": 5575.5, "quote_volume": 983.23873, "trades": 4, "taker_buy_volume": 5575.5, "taker_buy_quote": 983.23873}, {"ts": 1771947180000, "open": 0.1765, "high": 0.1768, "low": 0.1765, "close": 0.1768, "volume": 12665.0, "quote_volume": 2238.31925, "trades": 11, "taker_buy_volume": 12665.0, "taker_buy_quote": 2238.31925}, {"ts": 1771947240000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947300000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947360000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947420000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 1193.1, "quote_volume": 210.46284, "trades": 3, "taker_buy_volume": 1193.1, "taker_buy_quote": 210.46284}, {"ts": 1771947480000, "open": 0.1761, "high": 0.1763, "low": 0.1761, "close": 0.1763, "volume": 1037.6, "quote_volume": 182.92208, "trades": 3, "taker_buy_volume": 420.7, "taker_buy_quote": 74.16941}, {"ts": 1771947540000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 34.0, "quote_volume": 5.9908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947600000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947660000, "open": 0.1767, "high": 0.1767, "low": 0.1765, "close": 0.1765, "volume": 13257.5, "quote_volume": 2341.31103, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947720000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947780000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947840000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947900000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 1141.8, "quote_volume": 201.5277, "trades": 4, "taker_buy_volume": 1141.8, "taker_buy_quote": 201.5277}, {"ts": 1771947960000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948020000, "open": 0.1763, "high": 0.1763, "low": 0.1762, "close": 0.1762, "volume": 207.6, "quote_volume": 36.58539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948080000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948140000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948200000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948260000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948320000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948380000, "open": 0.1768, "high": 0.1769, "low": 0.1767, "close": 0.1768, "volume": 6323.9, "quote_volume": 1118.46179, "trades": 11, "taker_buy_volume": 1826.9, "taker_buy_quote": 323.13654}, {"ts": 1771948440000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 964.3, "quote_volume": 170.29538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948500000, "open": 0.1768, "high": 0.1772, "low": 0.1767, "close": 0.1771, "volume": 9378.7, "quote_volume": 1660.1453, "trades": 19, "taker_buy_volume": 902.5, "taker_buy_quote": 159.74861}, {"ts": 1771948560000, "open": 0.1772, "high": 0.1773, "low": 0.1772, "close": 0.1773, "volume": 1992.4, "quote_volume": 353.05734, "trades": 2, "taker_buy_volume": 40.6, "taker_buy_quote": 7.19838}, {"ts": 1771948620000, "open": 0.1775, "high": 0.1783, "low": 0.1775, "close": 0.1779, "volume": 22406.1, "quote_volume": 3989.44583, "trades": 21, "taker_buy_volume": 12799.8, "taker_buy_quote": 2278.89665}, {"ts": 1771948680000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 8570.0, "quote_volume": 1522.889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948740000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948800000, "open": 0.178, "high": 0.1781, "low": 0.1777, "close": 0.1777, "volume": 9437.9, "quote_volume": 1679.64794, "trades": 9, "taker_buy_volume": 2812.6, "taker_buy_quote": 500.6428}, {"ts": 1771948860000, "open": 0.1776, "high": 0.1777, "low": 0.1776, "close": 0.1777, "volume": 5284.7, "quote_volume": 938.8103, "trades": 3, "taker_buy_volume": 2475.8, "taker_buy_quote": 439.94966}, {"ts": 1771948920000, "open": 0.1781, "high": 0.1781, "low": 0.178, "close": 0.178, "volume": 13227.2, "quote_volume": 2355.45191, "trades": 12, "taker_buy_volume": 5032.4, "taker_buy_quote": 896.27044}, {"ts": 1771948980000, "open": 0.1781, "high": 0.1782, "low": 0.1778, "close": 0.1782, "volume": 40494.3, "quote_volume": 7211.98559, "trades": 48, "taker_buy_volume": 20679.2, "taker_buy_quote": 3683.13401}, {"ts": 1771949040000, "open": 0.1786, "high": 0.1805, "low": 0.1786, "close": 0.179, "volume": 60148.2, "quote_volume": 10799.59993, "trades": 54, "taker_buy_volume": 29608.0, "taker_buy_quote": 5320.971}, {"ts": 1771949100000, "open": 0.1789, "high": 0.1791, "low": 0.1787, "close": 0.1787, "volume": 6783.5, "quote_volume": 1213.97442, "trades": 12, "taker_buy_volume": 83.8, "taker_buy_quote": 15.00858}, {"ts": 1771949160000, "open": 0.1789, "high": 0.1789, "low": 0.1787, "close": 0.1787, "volume": 2236.5, "quote_volume": 400.05059, "trades": 3, "taker_buy_volume": 1940.2, "taker_buy_quote": 347.10178}, {"ts": 1771949220000, "open": 0.1786, "high": 0.1795, "low": 0.1786, "close": 0.1792, "volume": 8634.0, "quote_volume": 1544.63017, "trades": 16, "taker_buy_volume": 6845.5, "taker_buy_quote": 1224.66857}, {"ts": 1771949280000, "open": 0.1792, "high": 0.1797, "low": 0.1792, "close": 0.1797, "volume": 18506.8, "quote_volume": 3320.90704, "trades": 25, "taker_buy_volume": 13457.2, "taker_buy_quote": 2414.50065}, {"ts": 1771949340000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 17907.0, "quote_volume": 3217.8879, "trades": 3, "taker_buy_volume": 17907.0, "taker_buy_quote": 3217.8879}, {"ts": 1771949400000, "open": 0.1797, "high": 0.1797, "low": 0.1795, "close": 0.1795, "volume": 21020.7, "quote_volume": 3774.25021, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949460000, "open": 0.1794, "high": 0.1794, "low": 0.1791, "close": 0.1792, "volume": 6091.7, "quote_volume": 1091.44861, "trades": 5, "taker_buy_volume": 5534.3, "taker_buy_quote": 991.45105}, {"ts": 1771949520000, "open": 0.1794, "high": 0.1797, "low": 0.1792, "close": 0.1796, "volume": 14097.5, "quote_volume": 2530.45126, "trades": 14, "taker_buy_volume": 13704.1, "taker_buy_quote": 2459.8301}, {"ts": 1771949580000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 420.7, "quote_volume": 75.51565, "trades": 1, "taker_buy_volume": 420.7, "taker_buy_quote": 75.51565}, {"ts": 1771949640000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949700000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 494.2, "quote_volume": 88.41238, "trades": 1, "taker_buy_volume": 494.2, "taker_buy_quote": 88.41238}, {"ts": 1771949760000, "open": 0.179, "high": 0.179, "low": 0.1788, "close": 0.1789, "volume": 2604.0, "quote_volume": 466.06625, "trades": 4, "taker_buy_volume": 2565.6, "taker_buy_quote": 459.20033}, {"ts": 1771949820000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 611.0, "quote_volume": 109.1246, "trades": 2, "taker_buy_volume": 611.0, "taker_buy_quote": 109.1246}, {"ts": 1771949880000, "open": 0.1786, "high": 0.1788, "low": 0.1786, "close": 0.1788, "volume": 6637.8, "quote_volume": 1186.5976, "trades": 3, "taker_buy_volume": 6637.8, "taker_buy_quote": 1186.5976}, {"ts": 1771949940000, "open": 0.1789, "high": 0.1789, "low": 0.1776, "close": 0.1782, "volume": 222701.6, "quote_volume": 39686.34947, "trades": 244, "taker_buy_volume": 57091.6, "taker_buy_quote": 10169.61339}, {"ts": 1771950000000, "open": 0.1782, "high": 0.1784, "low": 0.1779, "close": 0.1784, "volume": 18478.3, "quote_volume": 3293.11138, "trades": 13, "taker_buy_volume": 5604.5, "taker_buy_quote": 998.7219}, {"ts": 1771950060000, "open": 0.1785, "high": 0.1786, "low": 0.1785, "close": 0.1785, "volume": 7037.4, "quote_volume": 1256.64255, "trades": 14, "taker_buy_volume": 1587.4, "taker_buy_quote": 283.44927}, {"ts": 1771950120000, "open": 0.1785, "high": 0.1785, "low": 0.178, "close": 0.178, "volume": 10291.8, "quote_volume": 1834.35859, "trades": 28, "taker_buy_volume": 228.4, "taker_buy_quote": 40.7694}, {"ts": 1771950180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 841.4, "quote_volume": 149.7692, "trades": 2, "taker_buy_volume": 841.4, "taker_buy_quote": 149.7692}, {"ts": 1771950240000, "open": 0.178, "high": 0.1781, "low": 0.178, "close": 0.178, "volume": 1303.1, "quote_volume": 232.03594, "trades": 4, "taker_buy_volume": 1262.1, "taker_buy_quote": 224.73794}, {"ts": 1771950300000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 78.3, "quote_volume": 13.95306, "trades": 1, "taker_buy_volume": 78.3, "taker_buy_quote": 13.95306}, {"ts": 1771950360000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 3671.3, "quote_volume": 654.95992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950420000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950480000, "open": 0.1786, "high": 0.1786, "low": 0.1785, "close": 0.1786, "volume": 8768.5, "quote_volume": 1565.84298, "trades": 9, "taker_buy_volume": 1781.6, "taker_buy_quote": 318.15169}, {"ts": 1771950540000, "open": 0.1785, "high": 0.1785, "low": 0.1784, "close": 0.1784, "volume": 4623.9, "quote_volume": 825.12436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950600000, "open": 0.1782, "high": 0.1782, "low": 0.1777, "close": 0.1777, "volume": 16185.6, "quote_volume": 2878.73784, "trades": 19, "taker_buy_volume": 174.8, "taker_buy_quote": 31.07944}, {"ts": 1771950660000, "open": 0.1776, "high": 0.1776, "low": 0.1772, "close": 0.1772, "volume": 15792.8, "quote_volume": 2799.57671, "trades": 13, "taker_buy_volume": 8426.5, "taker_buy_quote": 1493.1758}, {"ts": 1771950720000, "open": 0.1773, "high": 0.1773, "low": 0.1771, "close": 0.1772, "volume": 23682.8, "quote_volume": 4196.32352, "trades": 35, "taker_buy_volume": 15414.9, "taker_buy_quote": 2731.7787}, {"ts": 1771950780000, "open": 0.1774, "high": 0.1774, "low": 0.1773, "close": 0.1773, "volume": 4094.8, "quote_volume": 726.25075, "trades": 3, "taker_buy_volume": 2427.1, "taker_buy_quote": 430.56754}, {"ts": 1771950840000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 2092.1, "quote_volume": 370.72012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950900000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950960000, "open": 0.1771, "high": 0.1771, "low": 0.1766, "close": 0.1768, "volume": 8352.1, "quote_volume": 1478.35309, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951020000, "open": 0.1768, "high": 0.1772, "low": 0.1768, "close": 0.1772, "volume": 13996.1, "quote_volume": 2477.11887, "trades": 15, "taker_buy_volume": 13393.9, "taker_buy_quote": 2370.51387}, {"ts": 1771951080000, "open": 0.1774, "high": 0.1775, "low": 0.1774, "close": 0.1775, "volume": 14755.1, "quote_volume": 2618.60178, "trades": 10, "taker_buy_volume": 11791.6, "taker_buy_quote": 2092.76648}, {"ts": 1771951140000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 4459.1, "quote_volume": 791.49025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951200000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 40.6, "quote_volume": 7.23898, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 7.23898}, {"ts": 1771951260000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 1636.8, "quote_volume": 291.84144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951320000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951380000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 3539.8, "quote_volume": 631.50032, "trades": 9, "taker_buy_volume": 3378.8, "taker_buy_quote": 602.77792}, {"ts": 1771951440000, "open": 0.1784, "high": 0.1784, "low": 0.1783, "close": 0.1783, "volume": 6693.1, "quote_volume": 1193.65423, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951500000, "open": 0.178, "high": 0.178, "low": 0.1779, "close": 0.1779, "volume": 481.3, "quote_volume": 85.66534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951560000, "open": 0.1777, "high": 0.1777, "low": 0.1776, "close": 0.1776, "volume": 3236.0, "quote_volume": 574.75567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951620000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 197.6, "quote_volume": 35.11352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951680000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 1304.3, "quote_volume": 231.90454, "trades": 3, "taker_buy_volume": 240.8, "taker_buy_quote": 42.81424}, {"ts": 1771951740000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951800000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951860000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951920000, "open": 0.1775, "high": 0.1778, "low": 0.1775, "close": 0.1778, "volume": 2868.2, "quote_volume": 509.25923, "trades": 24, "taker_buy_volume": 1994.2, "taker_buy_quote": 353.98736}, {"ts": 1771951980000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952040000, "open": 0.1777, "high": 0.1777, "low": 0.1776, "close": 0.1776, "volume": 1823.8, "quote_volume": 323.94895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952100000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 286.2, "quote_volume": 50.91498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1603.9, "quote_volume": 285.4942, "trades": 3, "taker_buy_volume": 1603.9, "taker_buy_quote": 285.4942}, {"ts": 1771952220000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 1338.0, "quote_volume": 238.833, "trades": 14, "taker_buy_volume": 1338.0, "taker_buy_quote": 238.833}, {"ts": 1771952280000, "open": 0.1787, "high": 0.1788, "low": 0.1787, "close": 0.1788, "volume": 7674.3, "quote_volume": 1371.87705, "trades": 5, "taker_buy_volume": 2080.0, "taker_buy_quote": 371.896}, {"ts": 1771952340000, "open": 0.1794, "high": 0.1795, "low": 0.1792, "close": 0.1792, "volume": 8644.5, "quote_volume": 1551.3736, "trades": 7, "taker_buy_volume": 3039.5, "taker_buy_quote": 545.2863}, {"ts": 1771952400000, "open": 0.1795, "high": 0.1804, "low": 0.1795, "close": 0.1804, "volume": 78041.7, "quote_volume": 14037.77186, "trades": 48, "taker_buy_volume": 65752.2, "taker_buy_quote": 11826.22364}, {"ts": 1771952460000, "open": 0.1806, "high": 0.182, "low": 0.1806, "close": 0.1816, "volume": 63146.9, "quote_volume": 11448.46926, "trades": 58, "taker_buy_volume": 40035.3, "taker_buy_quote": 7256.49771}, {"ts": 1771952520000, "open": 0.1816, "high": 0.1816, "low": 0.181, "close": 0.181, "volume": 16507.8, "quote_volume": 2993.54342, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952580000, "open": 0.1807, "high": 0.1807, "low": 0.1804, "close": 0.1804, "volume": 7733.0, "quote_volume": 1396.67772, "trades": 6, "taker_buy_volume": 2767.0, "taker_buy_quote": 499.9969}, {"ts": 1771952640000, "open": 0.1804, "high": 0.1805, "low": 0.1804, "close": 0.1804, "volume": 11864.8, "quote_volume": 2140.5907, "trades": 6, "taker_buy_volume": 10114.0, "taker_buy_quote": 1824.74638}, {"ts": 1771952700000, "open": 0.1805, "high": 0.1805, "low": 0.1804, "close": 0.1804, "volume": 8569.4, "quote_volume": 1546.77102, "trades": 4, "taker_buy_volume": 8512.6, "taker_buy_quote": 1536.5243}, {"ts": 1771952760000, "open": 0.1805, "high": 0.1805, "low": 0.1799, "close": 0.1799, "volume": 14910.6, "quote_volume": 2686.12537, "trades": 9, "taker_buy_volume": 6548.0, "taker_buy_quote": 1178.26445}, {"ts": 1771952820000, "open": 0.1798, "high": 0.1801, "low": 0.1798, "close": 0.1801, "volume": 7935.5, "quote_volume": 1428.20774, "trades": 7, "taker_buy_volume": 7648.4, "taker_buy_quote": 1376.58716}, {"ts": 1771952880000, "open": 0.1803, "high": 0.1804, "low": 0.1803, "close": 0.1803, "volume": 7836.5, "quote_volume": 1413.13878, "trades": 5, "taker_buy_volume": 4952.9, "taker_buy_quote": 893.2257}, {"ts": 1771952940000, "open": 0.1807, "high": 0.181, "low": 0.1807, "close": 0.181, "volume": 9981.5, "quote_volume": 1805.53271, "trades": 7, "taker_buy_volume": 3944.4, "taker_buy_quote": 713.93364}, {"ts": 1771953000000, "open": 0.1809, "high": 0.1809, "low": 0.1808, "close": 0.1808, "volume": 1839.5, "quote_volume": 332.7622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953060000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 7315.8, "quote_volume": 1320.5019, "trades": 6, "taker_buy_volume": 2740.8, "taker_buy_quote": 494.7144}, {"ts": 1771953120000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 3054.9, "quote_volume": 551.40945, "trades": 3, "taker_buy_volume": 3054.9, "taker_buy_quote": 551.40945}, {"ts": 1771953180000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953240000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 111.0, "quote_volume": 20.0466, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 20.0466}, {"ts": 1771953300000, "open": 0.1806, "high": 0.1806, "low": 0.1805, "close": 0.1806, "volume": 3959.9, "quote_volume": 715.04955, "trades": 4, "taker_buy_volume": 2388.6, "taker_buy_quote": 431.38116}, {"ts": 1771953360000, "open": 0.1805, "high": 0.1807, "low": 0.1803, "close": 0.1804, "volume": 8930.6, "quote_volume": 1611.73788, "trades": 11, "taker_buy_volume": 6006.1, "taker_buy_quote": 1083.86563}, {"ts": 1771953420000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953480000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953540000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953600000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953660000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953720000, "open": 0.1803, "high": 0.1803, "low": 0.18, "close": 0.18, "volume": 4348.4, "quote_volume": 782.91671, "trades": 5, "taker_buy_volume": 300.5, "taker_buy_quote": 54.12977}, {"ts": 1771953780000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 1749.5, "quote_volume": 314.5601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953840000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953900000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 37.2, "quote_volume": 6.696, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 6.696}, {"ts": 1771954020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954080000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 6003.6, "quote_volume": 1078.24656, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954140000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954200000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954260000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954320000, "open": 0.1796, "high": 0.1802, "low": 0.1796, "close": 0.1802, "volume": 6443.9, "quote_volume": 1158.01812, "trades": 9, "taker_buy_volume": 6443.9, "taker_buy_quote": 1158.01812}, {"ts": 1771954380000, "open": 0.1801, "high": 0.1801, "low": 0.1799, "close": 0.18, "volume": 7147.8, "quote_volume": 1286.87614, "trades": 8, "taker_buy_volume": 3198.4, "taker_buy_quote": 575.712}, {"ts": 1771954440000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 275.8, "quote_volume": 49.67158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954500000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954560000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954620000, "open": 0.1799, "high": 0.1801, "low": 0.1796, "close": 0.1801, "volume": 39214.6, "quote_volume": 7050.5581, "trades": 21, "taker_buy_volume": 5682.5, "taker_buy_quote": 1021.95141}, {"ts": 1771954680000, "open": 0.18, "high": 0.1802, "low": 0.18, "close": 0.1802, "volume": 90.8, "quote_volume": 16.35244, "trades": 2, "taker_buy_volume": 42.2, "taker_buy_quote": 7.60444}, {"ts": 1771954740000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 4469.2, "quote_volume": 806.24368, "trades": 5, "taker_buy_volume": 4469.2, "taker_buy_quote": 806.24368}, {"ts": 1771954800000, "open": 0.1803, "high": 0.1803, "low": 0.18, "close": 0.18, "volume": 3732.5, "quote_volume": 671.85897, "trades": 3, "taker_buy_volume": 3702.6, "taker_buy_quote": 666.468}, {"ts": 1771954860000, "open": 0.18, "high": 0.1801, "low": 0.18, "close": 0.1801, "volume": 7625.8, "quote_volume": 1372.93533, "trades": 6, "taker_buy_volume": 7625.8, "taker_buy_quote": 1372.93533}, {"ts": 1771954920000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954980000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955040000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955100000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955160000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 4340.0, "quote_volume": 781.634, "trades": 5, "taker_buy_volume": 3361.2, "taker_buy_quote": 605.35212}, {"ts": 1771955220000, "open": 0.1802, "high": 0.1803, "low": 0.1802, "close": 0.1803, "volume": 3774.6, "quote_volume": 680.28292, "trades": 7, "taker_buy_volume": 2774.6, "taker_buy_quote": 499.98292}, {"ts": 1771955280000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 2801.2, "quote_volume": 505.33648, "trades": 2, "taker_buy_volume": 2801.2, "taker_buy_quote": 505.33648}, {"ts": 1771955340000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955400000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 88.0, "quote_volume": 15.8576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955460000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955520000, "open": 0.18, "high": 0.18, "low": 0.1798, "close": 0.1798, "volume": 5318.6, "quote_volume": 956.67501, "trades": 6, "taker_buy_volume": 2252.4, "taker_buy_quote": 404.98152}, {"ts": 1771955580000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 3589.5, "quote_volume": 645.75105, "trades": 2, "taker_buy_volume": 3589.5, "taker_buy_quote": 645.75105}, {"ts": 1771955640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 49.3, "quote_volume": 8.874, "trades": 1, "taker_buy_volume": 49.3, "taker_buy_quote": 8.874}, {"ts": 1771955700000, "open": 0.18, "high": 0.1802, "low": 0.18, "close": 0.1801, "volume": 3211.1, "quote_volume": 578.46605, "trades": 8, "taker_buy_volume": 2345.6, "taker_buy_quote": 422.5895}, {"ts": 1771955760000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955820000, "open": 0.1802, "high": 0.1805, "low": 0.1802, "close": 0.1805, "volume": 5810.2, "quote_volume": 1047.74995, "trades": 11, "taker_buy_volume": 5810.2, "taker_buy_quote": 1047.74995}, {"ts": 1771955880000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 2746.0, "quote_volume": 494.8292, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955940000, "open": 0.1801, "high": 0.1801, "low": 0.18, "close": 0.18, "volume": 1769.7, "quote_volume": 318.66697, "trades": 4, "taker_buy_volume": 560.0, "taker_buy_quote": 100.8}, {"ts": 1771956000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956060000, "open": 0.1799, "high": 0.18, "low": 0.1799, "close": 0.18, "volume": 1706.0, "quote_volume": 307.00424, "trades": 5, "taker_buy_volume": 1706.0, "taker_buy_quote": 307.00424}, {"ts": 1771956120000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 1178.9, "quote_volume": 212.67356, "trades": 2, "taker_buy_volume": 1178.9, "taker_buy_quote": 212.67356}, {"ts": 1771956180000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 1137.1, "quote_volume": 204.90542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956240000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 2926.3, "quote_volume": 526.44137, "trades": 2, "taker_buy_volume": 2926.3, "taker_buy_quote": 526.44137}, {"ts": 1771956300000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956360000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956420000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 712.1, "quote_volume": 128.10679, "trades": 5, "taker_buy_volume": 712.1, "taker_buy_quote": 128.10679}, {"ts": 1771956480000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 6198.3, "quote_volume": 1114.45434, "trades": 3, "taker_buy_volume": 6198.3, "taker_buy_quote": 1114.45434}, {"ts": 1771956540000, "open": 0.1798, "high": 0.1798, "low": 0.1797, "close": 0.1797, "volume": 20378.4, "quote_volume": 3663.89266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956600000, "open": 0.1797, "high": 0.1799, "low": 0.1797, "close": 0.1799, "volume": 6656.0, "quote_volume": 1196.36917, "trades": 13, "taker_buy_volume": 5625.9, "taker_buy_quote": 1011.2602}, {"ts": 1771956660000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956720000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956780000, "open": 0.1795, "high": 0.1795, "low": 0.1794, "close": 0.1794, "volume": 4039.7, "quote_volume": 724.84015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956840000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 331.3, "quote_volume": 59.36896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956900000, "open": 0.1792, "high": 0.1792, "low": 0.1791, "close": 0.1791, "volume": 3096.4, "quote_volume": 554.60731, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956960000, "open": 0.1791, "high": 0.1793, "low": 0.1791, "close": 0.1792, "volume": 15025.0, "quote_volume": 2692.57237, "trades": 9, "taker_buy_volume": 15025.0, "taker_buy_quote": 2692.57237}, {"ts": 1771957020000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957080000, "open": 0.1794, "high": 0.1795, "low": 0.1794, "close": 0.1794, "volume": 618.2, "quote_volume": 110.94715, "trades": 3, "taker_buy_volume": 48.5, "taker_buy_quote": 8.7009}, {"ts": 1771957140000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957200000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957260000, "open": 0.1798, "high": 0.1798, "low": 0.1797, "close": 0.1797, "volume": 1156.5, "quote_volume": 207.89913, "trades": 3, "taker_buy_volume": 760.8, "taker_buy_quote": 136.79184}, {"ts": 1771957320000, "open": 0.1794, "high": 0.1795, "low": 0.1794, "close": 0.1795, "volume": 5006.3, "quote_volume": 898.54337, "trades": 7, "taker_buy_volume": 3080.1, "taker_buy_quote": 552.87795}, {"ts": 1771957380000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 336.0, "quote_volume": 60.2784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957440000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957500000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 587.5, "quote_volume": 105.45625, "trades": 1, "taker_buy_volume": 587.5, "taker_buy_quote": 105.45625}, {"ts": 1771957560000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 760.4, "quote_volume": 136.71992, "trades": 1, "taker_buy_volume": 760.4, "taker_buy_quote": 136.71992}, {"ts": 1771957620000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 50.1, "quote_volume": 9.018, "trades": 1, "taker_buy_volume": 50.1, "taker_buy_quote": 9.018}, {"ts": 1771957740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957860000, "open": 0.1799, "high": 0.1801, "low": 0.1799, "close": 0.18, "volume": 4974.4, "quote_volume": 895.38201, "trades": 9, "taker_buy_volume": 2942.0, "taker_buy_quote": 529.51661}, {"ts": 1771957920000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 2939.0, "quote_volume": 528.4322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3385.5, "quote_volume": 609.39, "trades": 2, "taker_buy_volume": 3385.5, "taker_buy_quote": 609.39}, {"ts": 1771958040000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 502.0, "quote_volume": 90.4102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 35.3, "quote_volume": 6.354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958220000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 3514.3, "quote_volume": 632.22257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958280000, "open": 0.1798, "high": 0.1799, "low": 0.1798, "close": 0.1799, "volume": 3296.2, "quote_volume": 592.66231, "trades": 3, "taker_buy_volume": 3296.2, "taker_buy_quote": 592.66231}, {"ts": 1771958340000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 42.2, "quote_volume": 7.58756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958400000, "open": 0.1799, "high": 0.18, "low": 0.1799, "close": 0.18, "volume": 97.0, "quote_volume": 17.45707, "trades": 3, "taker_buy_volume": 97.0, "taker_buy_quote": 17.45707}, {"ts": 1771958460000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 381.4, "quote_volume": 68.72828, "trades": 2, "taker_buy_volume": 381.4, "taker_buy_quote": 68.72828}, {"ts": 1771958520000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958580000, "open": 0.1801, "high": 0.1801, "low": 0.18, "close": 0.18, "volume": 229.5, "quote_volume": 41.31333, "trades": 2, "taker_buy_volume": 33.3, "taker_buy_quote": 5.99733}, {"ts": 1771958640000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 50.1, "quote_volume": 9.00798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958700000, "open": 0.1799, "high": 0.1799, "low": 0.1797, "close": 0.1797, "volume": 591.0, "quote_volume": 106.21362, "trades": 2, "taker_buy_volume": 54.6, "taker_buy_quote": 9.82254}, {"ts": 1771958760000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958820000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 116.9, "quote_volume": 21.03031, "trades": 1, "taker_buy_volume": 116.9, "taker_buy_quote": 21.03031}, {"ts": 1771958880000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958940000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959000000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959060000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 33.1, "quote_volume": 5.96131, "trades": 1, "taker_buy_volume": 33.1, "taker_buy_quote": 5.96131}, {"ts": 1771959120000, "open": 0.1798, "high": 0.1798, "low": 0.1789, "close": 0.1793, "volume": 137105.1, "quote_volume": 24588.15492, "trades": 90, "taker_buy_volume": 15560.8, "taker_buy_quote": 2791.50829}, {"ts": 1771959180000, "open": 0.1794, "high": 0.1794, "low": 0.1793, "close": 0.1793, "volume": 4887.4, "quote_volume": 876.7961, "trades": 5, "taker_buy_volume": 3398.9, "taker_buy_quote": 609.76266}, {"ts": 1771959240000, "open": 0.1793, "high": 0.1794, "low": 0.1793, "close": 0.1794, "volume": 13525.4, "quote_volume": 2425.57165, "trades": 37, "taker_buy_volume": 5987.4, "taker_buy_quote": 1073.81871}, {"ts": 1771959300000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959360000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959420000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 207.6, "quote_volume": 37.22268, "trades": 5, "taker_buy_volume": 69.2, "taker_buy_quote": 12.40756}, {"ts": 1771959480000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 836.7, "quote_volume": 150.10398, "trades": 1, "taker_buy_volume": 836.7, "taker_buy_quote": 150.10398}, {"ts": 1771959540000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959600000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 39.7, "quote_volume": 7.12218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959660000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 54.6, "quote_volume": 9.79524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959720000, "open": 0.1797, "high": 0.1797, "low": 0.1796, "close": 0.1796, "volume": 3213.7, "quote_volume": 577.49681, "trades": 3, "taker_buy_volume": 50.8, "taker_buy_quote": 9.12368}, {"ts": 1771959780000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 63.2, "quote_volume": 11.3444, "trades": 1, "taker_buy_volume": 63.2, "taker_buy_quote": 11.3444}, {"ts": 1771959840000, "open": 0.1794, "high": 0.1794, "low": 0.1793, "close": 0.1793, "volume": 4050.8, "quote_volume": 726.65757, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959900000, "open": 0.1793, "high": 0.1794, "low": 0.1793, "close": 0.1794, "volume": 5726.6, "quote_volume": 1027.14208, "trades": 8, "taker_buy_volume": 3627.0, "taker_buy_quote": 650.6838}, {"ts": 1771959960000, "open": 0.1794, "high": 0.1797, "low": 0.1794, "close": 0.1797, "volume": 5532.4, "quote_volume": 993.34866, "trades": 4, "taker_buy_volume": 5532.4, "taker_buy_quote": 993.34866}, {"ts": 1771960020000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 570.0, "quote_volume": 102.372, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960080000, "open": 0.1794, "high": 0.1794, "low": 0.1781, "close": 0.1787, "volume": 152655.8, "quote_volume": 27262.86693, "trades": 106, "taker_buy_volume": 21503.2, "taker_buy_quote": 3841.49849}, {"ts": 1771960140000, "open": 0.1786, "high": 0.1789, "low": 0.1786, "close": 0.1788, "volume": 16519.8, "quote_volume": 2951.94725, "trades": 47, "taker_buy_volume": 10925.5, "taker_buy_quote": 1952.60333}, {"ts": 1771960200000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 89.8, "quote_volume": 16.05624, "trades": 2, "taker_buy_volume": 56.6, "taker_buy_quote": 10.12008}, {"ts": 1771960260000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960320000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 1684.9, "quote_volume": 301.42861, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 301.42861}, {"ts": 1771960380000, "open": 0.1788, "high": 0.1788, "low": 0.1786, "close": 0.1786, "volume": 12394.9, "quote_volume": 2215.05571, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960440000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 2722.9, "quote_volume": 486.58223, "trades": 3, "taker_buy_volume": 2722.9, "taker_buy_quote": 486.58223}, {"ts": 1771960500000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960560000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 420.7, "quote_volume": 75.22116, "trades": 1, "taker_buy_volume": 420.7, "taker_buy_quote": 75.22116}, {"ts": 1771960620000, "open": 0.1785, "high": 0.1785, "low": 0.1781, "close": 0.1781, "volume": 9069.5, "quote_volume": 1617.12771, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960680000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 50.8, "quote_volume": 9.04748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960740000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960800000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 11737.3, "quote_volume": 2090.41313, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960860000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 95.4, "quote_volume": 17.00028, "trades": 1, "taker_buy_volume": 95.4, "taker_buy_quote": 17.00028}, {"ts": 1771960920000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960980000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961040000, "open": 0.1783, "high": 0.1783, "low": 0.1781, "close": 0.1781, "volume": 3772.2, "quote_volume": 672.37802, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961100000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 1861.5, "quote_volume": 331.7193, "trades": 4, "taker_buy_volume": 1861.5, "taker_buy_quote": 331.7193}, {"ts": 1771961160000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 2308.1, "quote_volume": 411.30342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961220000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961280000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961340000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961400000, "open": 0.1781, "high": 0.1782, "low": 0.1781, "close": 0.1782, "volume": 490.1, "quote_volume": 87.32683, "trades": 2, "taker_buy_volume": 490.1, "taker_buy_quote": 87.32683}, {"ts": 1771961460000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 1490.2, "quote_volume": 265.40462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961520000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 1412.5, "quote_volume": 251.7075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961580000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961640000, "open": 0.1783, "high": 0.1784, "low": 0.1783, "close": 0.1783, "volume": 1642.1, "quote_volume": 292.90313, "trades": 3, "taker_buy_volume": 1642.1, "taker_buy_quote": 292.90313}, {"ts": 1771961700000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 273.3, "quote_volume": 48.70206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961760000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 1085.4, "quote_volume": 193.41828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961820000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 3011.6, "quote_volume": 536.96828, "trades": 2, "taker_buy_volume": 3011.6, "taker_buy_quote": 536.96828}, {"ts": 1771961880000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 3740.1, "quote_volume": 667.23384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961940000, "open": 0.1782, "high": 0.1784, "low": 0.1782, "close": 0.1784, "volume": 4917.8, "quote_volume": 877.32532, "trades": 4, "taker_buy_volume": 4866.8, "taker_buy_quote": 868.23712}, {"ts": 1771962000000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962060000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 831.5, "quote_volume": 148.6722, "trades": 2, "taker_buy_volume": 831.5, "taker_buy_quote": 148.6722}, {"ts": 1771962120000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 29.2, "quote_volume": 5.22388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962180000, "open": 0.1789, "high": 0.1792, "low": 0.1789, "close": 0.1792, "volume": 6803.8, "quote_volume": 1217.54857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962240000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962300000, "open": 0.1792, "high": 0.1792, "low": 0.179, "close": 0.179, "volume": 1764.9, "quote_volume": 316.1496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962540000, "open": 0.1789, "high": 0.1792, "low": 0.1789, "close": 0.1792, "volume": 1656.2, "quote_volume": 296.76914, "trades": 3, "taker_buy_volume": 73.0, "taker_buy_quote": 13.0597}, {"ts": 1771962600000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962660000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 54.4, "quote_volume": 9.72672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 51.7, "quote_volume": 9.2543, "trades": 1, "taker_buy_volume": 51.7, "taker_buy_quote": 9.2543}, {"ts": 1771962780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1162.5, "quote_volume": 208.0875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1162.5, "quote_volume": 208.0875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963200000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 2453.5, "quote_volume": 438.6858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963260000, "open": 0.1791, "high": 0.1799, "low": 0.1791, "close": 0.1799, "volume": 7321.3, "quote_volume": 1315.72019, "trades": 16, "taker_buy_volume": 2127.4, "taker_buy_quote": 381.77518}, {"ts": 1771963320000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 1162.5, "quote_volume": 209.0175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963380000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963440000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 100.0, "quote_volume": 17.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963500000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 606.6, "quote_volume": 109.06668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963560000, "open": 0.1799, "high": 0.1802, "low": 0.1799, "close": 0.1799, "volume": 9237.3, "quote_volume": 1662.43255, "trades": 20, "taker_buy_volume": 992.0, "taker_buy_quote": 178.4608}, {"ts": 1771963620000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 117.6, "quote_volume": 21.14448, "trades": 2, "taker_buy_volume": 65.9, "taker_buy_quote": 11.84882}, {"ts": 1771963680000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 2332.3, "quote_volume": 418.64785, "trades": 1, "taker_buy_volume": 2332.3, "taker_buy_quote": 418.64785}, {"ts": 1771963740000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963800000, "open": 0.1795, "high": 0.1795, "low": 0.1794, "close": 0.1794, "volume": 5088.0, "quote_volume": 912.79053, "trades": 2, "taker_buy_volume": 33.3, "taker_buy_quote": 5.97735}, {"ts": 1771963860000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963920000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963980000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 644.6, "quote_volume": 115.83462, "trades": 1, "taker_buy_volume": 644.6, "taker_buy_quote": 115.83462}, {"ts": 1771964040000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964100000, "open": 0.18, "high": 0.18, "low": 0.1799, "close": 0.1799, "volume": 1123.5, "quote_volume": 202.14265, "trades": 4, "taker_buy_volume": 250.0, "taker_buy_quote": 45.0}, {"ts": 1771964160000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 830.9, "quote_volume": 149.72818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964220000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964280000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 276.1, "quote_volume": 49.698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 44.6, "quote_volume": 8.028, "trades": 1, "taker_buy_volume": 44.6, "taker_buy_quote": 8.028}, {"ts": 1771964460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964520000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 68.5, "quote_volume": 12.32315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964580000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964640000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 52.0, "quote_volume": 9.3548, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 9.3548}, {"ts": 1771964700000, "open": 0.1798, "high": 0.1804, "low": 0.1797, "close": 0.1804, "volume": 5539.0, "quote_volume": 995.5593, "trades": 6, "taker_buy_volume": 111.9, "taker_buy_quote": 20.15111}, {"ts": 1771964760000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 1287.0, "quote_volume": 232.3035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964820000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 1162.5, "quote_volume": 209.83125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964880000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 1162.5, "quote_volume": 210.06375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964940000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965000000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965060000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965120000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965180000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 3735.1, "quote_volume": 674.18555, "trades": 2, "taker_buy_volume": 3735.1, "taker_buy_quote": 674.18555}, {"ts": 1771965240000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965300000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965360000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965420000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 1162.5, "quote_volume": 210.06375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965480000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965540000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 52.0, "quote_volume": 9.4016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965600000, "open": 0.1808, "high": 0.1809, "low": 0.1808, "close": 0.1809, "volume": 1372.4, "quote_volume": 248.23942, "trades": 4, "taker_buy_volume": 1095.0, "taker_buy_quote": 198.0855}, {"ts": 1771965660000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 1162.5, "quote_volume": 210.29625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965720000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965780000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965840000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965900000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 1162.5, "quote_volume": 209.9475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965960000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966020000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966080000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966140000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966200000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 335.7, "quote_volume": 60.66099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966260000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966320000, "open": 0.1807, "high": 0.1807, "low": 0.1806, "close": 0.1806, "volume": 2325.0, "quote_volume": 420.01125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966380000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966440000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 45.6, "quote_volume": 8.2308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966500000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966560000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 2971.4, "quote_volume": 536.93198, "trades": 2, "taker_buy_volume": 2971.4, "taker_buy_quote": 536.93198}, {"ts": 1771966620000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966680000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966740000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966800000, "open": 0.1807, "high": 0.1807, "low": 0.1806, "close": 0.1806, "volume": 1681.9, "quote_volume": 303.84378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966860000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 87.2, "quote_volume": 15.73088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966920000, "open": 0.1804, "high": 0.1804, "low": 0.1801, "close": 0.1801, "volume": 4771.9, "quote_volume": 860.25732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966980000, "open": 0.18, "high": 0.1805, "low": 0.18, "close": 0.1802, "volume": 44000.3, "quote_volume": 7929.16648, "trades": 49, "taker_buy_volume": 41632.9, "taker_buy_quote": 7502.44051}, {"ts": 1771967040000, "open": 0.1799, "high": 0.18, "low": 0.1796, "close": 0.18, "volume": 15066.4, "quote_volume": 2709.44709, "trades": 9, "taker_buy_volume": 9208.9, "taker_buy_quote": 1656.65372}, {"ts": 1771967100000, "open": 0.1799, "high": 0.18, "low": 0.1798, "close": 0.1798, "volume": 2825.6, "quote_volume": 508.44073, "trades": 7, "taker_buy_volume": 1359.7, "taker_buy_quote": 244.746}, {"ts": 1771967160000, "open": 0.1798, "high": 0.1798, "low": 0.1797, "close": 0.1797, "volume": 4402.6, "quote_volume": 791.26347, "trades": 2, "taker_buy_volume": 3240.1, "taker_buy_quote": 582.24597}, {"ts": 1771967220000, "open": 0.1798, "high": 0.1802, "low": 0.1798, "close": 0.18, "volume": 10625.1, "quote_volume": 1912.18759, "trades": 14, "taker_buy_volume": 9039.0, "taker_buy_quote": 1626.53127}, {"ts": 1771967280000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 276.7, "quote_volume": 49.83367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967340000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 2549.7, "quote_volume": 459.45594, "trades": 2, "taker_buy_volume": 2549.7, "taker_buy_quote": 459.45594}, {"ts": 1771967400000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 1162.5, "quote_volume": 209.4825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967460000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 8426.2, "quote_volume": 1519.24386, "trades": 4, "taker_buy_volume": 8426.2, "taker_buy_quote": 1519.24386}, {"ts": 1771967520000, "open": 0.1805, "high": 0.1805, "low": 0.1804, "close": 0.1804, "volume": 11484.5, "quote_volume": 2072.7615, "trades": 6, "taker_buy_volume": 8414.5, "taker_buy_quote": 1518.81725}, {"ts": 1771967580000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 1162.5, "quote_volume": 209.59875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967640000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 757.9, "quote_volume": 136.422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967880000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 2865.2, "quote_volume": 514.3034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967940000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968000000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 490.0, "quote_volume": 88.053, "trades": 1, "taker_buy_volume": 490.0, "taker_buy_quote": 88.053}, {"ts": 1771968060000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968120000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968180000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968240000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 8449.6, "quote_volume": 1519.23808, "trades": 2, "taker_buy_volume": 8449.6, "taker_buy_quote": 1519.23808}, {"ts": 1771968300000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968360000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968420000, "open": 0.1797, "high": 0.1797, "low": 0.1794, "close": 0.1794, "volume": 8224.2, "quote_volume": 1476.23414, "trades": 9, "taker_buy_volume": 2524.1, "taker_buy_quote": 452.82354}, {"ts": 1771968480000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968540000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 3911.0, "quote_volume": 701.2423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968600000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 486.8, "quote_volume": 87.18588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968660000, "open": 0.1793, "high": 0.1795, "low": 0.1793, "close": 0.1795, "volume": 18571.4, "quote_volume": 3329.90815, "trades": 8, "taker_buy_volume": 18571.4, "taker_buy_quote": 3329.90815}, {"ts": 1771968720000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968780000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968840000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968900000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968960000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969020000, "open": 0.1797, "high": 0.1797, "low": 0.1795, "close": 0.1795, "volume": 4042.0, "quote_volume": 725.66325, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 7.188}, {"ts": 1771969080000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 2143.3, "quote_volume": 385.15101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969140000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969200000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969260000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969320000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969380000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969440000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969500000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969560000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969620000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 1295.5, "quote_volume": 232.80135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969680000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 2691.7, "quote_volume": 483.69849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969740000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969800000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969860000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969920000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969980000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970040000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 601.5, "quote_volume": 108.1497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970100000, "open": 0.18, "high": 0.1801, "low": 0.18, "close": 0.1801, "volume": 822.9, "quote_volume": 148.19799, "trades": 3, "taker_buy_volume": 759.9, "taker_buy_quote": 136.85799}, {"ts": 1771970160000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 35.7, "quote_volume": 6.42957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970220000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 61.1, "quote_volume": 11.01022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970280000, "open": 0.1803, "high": 0.1803, "low": 0.1802, "close": 0.1802, "volume": 1276.3, "quote_volume": 230.06926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970340000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970400000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970460000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 351.5, "quote_volume": 63.3403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970520000, "open": 0.1803, "high": 0.1804, "low": 0.1803, "close": 0.1804, "volume": 1623.8, "quote_volume": 292.7752, "trades": 3, "taker_buy_volume": 461.3, "taker_buy_quote": 83.17645}, {"ts": 1771970580000, "open": 0.1806, "high": 0.1808, "low": 0.1806, "close": 0.1807, "volume": 5720.9, "quote_volume": 1033.8558, "trades": 6, "taker_buy_volume": 1244.2, "taker_buy_quote": 224.79986}, {"ts": 1771970640000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970700000, "open": 0.181, "high": 0.1811, "low": 0.181, "close": 0.1811, "volume": 240.0, "quote_volume": 43.44292, "trades": 2, "taker_buy_volume": 210.8, "taker_buy_quote": 38.1548}, {"ts": 1771970760000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 192.0, "quote_volume": 34.8096, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 34.8096}, {"ts": 1771970820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1579.1, "quote_volume": 285.8171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1162.5, "quote_volume": 210.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970940000, "open": 0.1812, "high": 0.1814, "low": 0.1812, "close": 0.1814, "volume": 5911.5, "quote_volume": 1072.18596, "trades": 6, "taker_buy_volume": 5110.8, "taker_buy_quote": 927.09912}, {"ts": 1771971000000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 7764.0, "quote_volume": 1408.3896, "trades": 6, "taker_buy_volume": 7764.0, "taker_buy_quote": 1408.3896}, {"ts": 1771971060000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971120000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 2531.8, "quote_volume": 460.28124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971180000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971240000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971300000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 3707.9, "quote_volume": 673.72543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971360000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 45.4, "quote_volume": 8.2401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971420000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971480000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971540000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971600000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971660000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 2049.0, "quote_volume": 372.5082, "trades": 21, "taker_buy_volume": 2049.0, "taker_buy_quote": 372.5082}, {"ts": 1771971720000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 2134.6, "quote_volume": 388.28374, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971780000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 33.0, "quote_volume": 6.0027, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 6.0027}, {"ts": 1771971840000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 1597.8, "quote_volume": 290.0007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971900000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971960000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972020000, "open": 0.1814, "high": 0.1815, "low": 0.1814, "close": 0.1815, "volume": 3364.0, "quote_volume": 610.27471, "trades": 3, "taker_buy_volume": 3364.0, "taker_buy_quote": 610.27471}, {"ts": 1771972080000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 220.5, "quote_volume": 40.0428, "trades": 1, "taker_buy_volume": 220.5, "taker_buy_quote": 40.0428}, {"ts": 1771972140000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972200000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972260000, "open": 0.1815, "high": 0.1815, "low": 0.1811, "close": 0.1811, "volume": 3903.6, "quote_volume": 708.0384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972320000, "open": 0.181, "high": 0.181, "low": 0.1809, "close": 0.1809, "volume": 1183.6, "quote_volume": 214.22949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972380000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972440000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972500000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972560000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972620000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 420.7, "quote_volume": 76.23084, "trades": 1, "taker_buy_volume": 420.7, "taker_buy_quote": 76.23084}, {"ts": 1771972680000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972740000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 1162.5, "quote_volume": 210.8775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972800000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972860000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 499.5, "quote_volume": 90.4095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 386.7, "quote_volume": 69.9927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1162.5, "quote_volume": 210.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1020.1, "quote_volume": 184.6381, "trades": 1, "taker_buy_volume": 1020.1, "taker_buy_quote": 184.6381}, {"ts": 1771973160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973400000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 1162.5, "quote_volume": 210.645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973460000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973520000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1162.5, "quote_volume": 210.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973640000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 746.2, "quote_volume": 134.91296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973700000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3298.8, "quote_volume": 597.0828, "trades": 3, "taker_buy_volume": 3298.8, "taker_buy_quote": 597.0828}, {"ts": 1771973820000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 4594.4, "quote_volume": 832.04584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973880000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973940000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974000000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974060000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974120000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974180000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 4476.0, "quote_volume": 809.7084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974240000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974300000, "open": 0.1807, "high": 0.1807, "low": 0.18, "close": 0.18, "volume": 13150.7, "quote_volume": 2371.08703, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974420000, "open": 0.1802, "high": 0.1802, "low": 0.1801, "close": 0.1801, "volume": 2242.8, "quote_volume": 403.96069, "trades": 5, "taker_buy_volume": 324.1, "taker_buy_quote": 58.40282}, {"ts": 1771974480000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974540000, "open": 0.18, "high": 0.18, "low": 0.1796, "close": 0.1796, "volume": 12899.6, "quote_volume": 2318.14872, "trades": 9, "taker_buy_volume": 636.6, "taker_buy_quote": 114.57024}, {"ts": 1771974600000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 1149.3, "quote_volume": 206.52921, "trades": 2, "taker_buy_volume": 1149.3, "taker_buy_quote": 206.52921}, {"ts": 1771974660000, "open": 0.1799, "high": 0.1802, "low": 0.1799, "close": 0.1802, "volume": 11206.4, "quote_volume": 2016.43225, "trades": 7, "taker_buy_volume": 11206.4, "taker_buy_quote": 2016.43225}, {"ts": 1771974720000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974780000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 8390.7, "quote_volume": 1513.68228, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974840000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 587.9, "quote_volume": 106.23353, "trades": 1, "taker_buy_volume": 587.9, "taker_buy_quote": 106.23353}, {"ts": 1771974900000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 1676.5, "quote_volume": 302.94355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974960000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975020000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975080000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975140000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975200000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975260000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 1162.5, "quote_volume": 209.9475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975320000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975380000, "open": 0.1808, "high": 0.1808, "low": 0.1807, "close": 0.1807, "volume": 1208.1, "quote_volume": 218.41992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975440000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975500000, "open": 0.1811, "high": 0.1812, "low": 0.1811, "close": 0.1812, "volume": 1231.3, "quote_volume": 223.10468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975560000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975620000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975680000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975740000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 40.6, "quote_volume": 7.36484, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 7.36484}, {"ts": 1771975800000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 8915.8, "quote_volume": 1618.2177, "trades": 4, "taker_buy_volume": 8368.0, "taker_buy_quote": 1518.792}, {"ts": 1771975860000, "open": 0.1818, "high": 0.1818, "low": 0.1816, "close": 0.1816, "volume": 3961.3, "quote_volume": 719.93184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975920000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975980000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976040000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976100000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 110.0, "quote_volume": 19.965, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 19.965}, {"ts": 1771976160000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 1162.5, "quote_volume": 211.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976220000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976280000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976340000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 90.8, "quote_volume": 16.49836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976400000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976460000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976520000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 1162.5, "quote_volume": 211.3425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976580000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 3842.3, "quote_volume": 696.22476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976640000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976700000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 3005.5, "quote_volume": 544.89715, "trades": 3, "taker_buy_volume": 3005.5, "taker_buy_quote": 544.89715}, {"ts": 1771976760000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 5013.9, "quote_volume": 908.51868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976820000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976880000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976940000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 1162.5, "quote_volume": 210.29625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977000000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977060000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977120000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977180000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 1162.5, "quote_volume": 210.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977240000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 1162.5, "quote_volume": 210.06375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977300000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977360000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 91.2, "quote_volume": 16.47072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977420000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 519.8, "quote_volume": 93.92786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977480000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 1162.5, "quote_volume": 210.06375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977540000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 1162.5, "quote_volume": 209.83125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977600000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 16946.0, "quote_volume": 3062.1422, "trades": 7, "taker_buy_volume": 16814.8, "taker_buy_quote": 3038.43436}, {"ts": 1771977660000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977720000, "open": 0.1807, "high": 0.1807, "low": 0.1806, "close": 0.1806, "volume": 10407.9, "quote_volume": 1880.09894, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977780000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 63.6, "quote_volume": 11.48616, "trades": 2, "taker_buy_volume": 63.6, "taker_buy_quote": 11.48616}, {"ts": 1771977840000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977900000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 38.7, "quote_volume": 6.99696, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 6.99696}, {"ts": 1771977960000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978020000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 193.4, "quote_volume": 34.94738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978080000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 165.3, "quote_volume": 29.88624, "trades": 1, "taker_buy_volume": 165.3, "taker_buy_quote": 29.88624}, {"ts": 1771978140000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978200000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978260000, "open": 0.1808, "high": 0.1812, "low": 0.1808, "close": 0.1812, "volume": 3008.5, "quote_volume": 544.23916, "trades": 14, "taker_buy_volume": 755.9, "taker_buy_quote": 136.96908}, {"ts": 1771978320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 125.8, "quote_volume": 22.7698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978620000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 13427.2, "quote_volume": 2435.69408, "trades": 5, "taker_buy_volume": 13427.2, "taker_buy_quote": 2435.69408}, {"ts": 1771978680000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 456.8, "quote_volume": 82.9092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978740000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 755.1, "quote_volume": 137.20167, "trades": 1, "taker_buy_volume": 755.1, "taker_buy_quote": 137.20167}, {"ts": 1771978800000, "open": 0.1817, "high": 0.1817, "low": 0.1816, "close": 0.1816, "volume": 6607.9, "quote_volume": 1200.38549, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978860000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 30.0, "quote_volume": 5.448, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 5.448}, {"ts": 1771978920000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 1162.5, "quote_volume": 210.76125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978980000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 751.4, "quote_volume": 136.07854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979040000, "open": 0.1813, "high": 0.1816, "low": 0.1813, "close": 0.1816, "volume": 30543.6, "quote_volume": 5542.0884, "trades": 23, "taker_buy_volume": 27920.9, "taker_buy_quote": 5065.80608}, {"ts": 1771979100000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979160000, "open": 0.1814, "high": 0.1814, "low": 0.1811, "close": 0.1811, "volume": 1955.5, "quote_volume": 354.64068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979220000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 1162.5, "quote_volume": 210.76125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979280000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979340000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 100.8, "quote_volume": 18.25488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979400000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 223.5, "quote_volume": 40.47585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979460000, "open": 0.181, "high": 0.181, "low": 0.1808, "close": 0.1808, "volume": 1917.3, "quote_volume": 346.88034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979520000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979580000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979640000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979700000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979760000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 2274.8, "quote_volume": 411.28384, "trades": 2, "taker_buy_volume": 2274.8, "taker_buy_quote": 411.28384}, {"ts": 1771979820000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 159.2, "quote_volume": 28.78336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979880000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979940000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 15750.6, "quote_volume": 2849.28354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 8398.9, "quote_volume": 1520.2009, "trades": 4, "taker_buy_volume": 559.6, "taker_buy_quote": 101.2876}, {"ts": 1771980060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 965.4, "quote_volume": 174.7374, "trades": 1, "taker_buy_volume": 965.4, "taker_buy_quote": 174.7374}, {"ts": 1771980120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980300000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 7061.2, "quote_volume": 1280.19556, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980360000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 1162.5, "quote_volume": 210.645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980420000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 850.8, "quote_volume": 154.16496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980480000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980540000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980600000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980660000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 1768.7, "quote_volume": 320.66531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980720000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980780000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980840000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980900000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980960000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981020000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 1162.5, "quote_volume": 210.8775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981080000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981140000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981200000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 2746.0, "quote_volume": 498.1244, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981260000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981320000, "open": 0.1813, "high": 0.1815, "low": 0.1813, "close": 0.1815, "volume": 5166.4, "quote_volume": 936.94846, "trades": 8, "taker_buy_volume": 1400.7, "taker_buy_quote": 254.22705}, {"ts": 1771981380000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981440000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 1122.5, "quote_volume": 204.18275, "trades": 3, "taker_buy_volume": 1122.5, "taker_buy_quote": 204.18275}, {"ts": 1771981500000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981560000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981620000, "open": 0.182, "high": 0.1829, "low": 0.182, "close": 0.1828, "volume": 19087.1, "quote_volume": 3481.98805, "trades": 18, "taker_buy_volume": 13939.4, "taker_buy_quote": 2541.45373}, {"ts": 1771981680000, "open": 0.1829, "high": 0.1831, "low": 0.1827, "close": 0.1831, "volume": 35217.1, "quote_volume": 6441.45414, "trades": 31, "taker_buy_volume": 19065.4, "taker_buy_quote": 3487.61657}, {"ts": 1771981740000, "open": 0.1832, "high": 0.1833, "low": 0.1832, "close": 0.1833, "volume": 5174.0, "quote_volume": 948.18139, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981800000, "open": 0.1832, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 8215.9, "quote_volume": 1508.6967, "trades": 14, "taker_buy_volume": 794.8, "taker_buy_quote": 146.07512}, {"ts": 1771981860000, "open": 0.1841, "high": 0.1851, "low": 0.1839, "close": 0.1851, "volume": 25801.5, "quote_volume": 4756.06851, "trades": 45, "taker_buy_volume": 5318.9, "taker_buy_quote": 982.11357}, {"ts": 1771981920000, "open": 0.1853, "high": 0.1863, "low": 0.1852, "close": 0.1861, "volume": 33517.9, "quote_volume": 6224.66021, "trades": 72, "taker_buy_volume": 17154.3, "taker_buy_quote": 3183.81629}, {"ts": 1771981980000, "open": 0.1864, "high": 0.187, "low": 0.1864, "close": 0.1865, "volume": 47795.9, "quote_volume": 8927.87606, "trades": 67, "taker_buy_volume": 22774.5, "taker_buy_quote": 4253.82809}, {"ts": 1771982040000, "open": 0.1866, "high": 0.1866, "low": 0.1865, "close": 0.1865, "volume": 3999.3, "quote_volume": 745.93957, "trades": 5, "taker_buy_volume": 3258.8, "taker_buy_quote": 607.7662}, {"ts": 1771982100000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 3430.6, "quote_volume": 638.43466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982160000, "open": 0.1858, "high": 0.1861, "low": 0.1858, "close": 0.1861, "volume": 3732.8, "quote_volume": 694.33625, "trades": 4, "taker_buy_volume": 2606.7, "taker_buy_quote": 485.10687}, {"ts": 1771982220000, "open": 0.1868, "high": 0.1872, "low": 0.1866, "close": 0.1872, "volume": 29251.9, "quote_volume": 5471.287, "trades": 33, "taker_buy_volume": 15393.2, "taker_buy_quote": 2880.37667}, {"ts": 1771982280000, "open": 0.1872, "high": 0.1872, "low": 0.1868, "close": 0.1871, "volume": 2972.7, "quote_volume": 556.14283, "trades": 6, "taker_buy_volume": 2098.7, "taker_buy_quote": 392.79963}, {"ts": 1771982340000, "open": 0.1876, "high": 0.1876, "low": 0.1874, "close": 0.1875, "volume": 9698.7, "quote_volume": 1818.41368, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982400000, "open": 0.1877, "high": 0.1878, "low": 0.1876, "close": 0.1878, "volume": 4433.3, "quote_volume": 832.16343, "trades": 8, "taker_buy_volume": 756.2, "taker_buy_quote": 142.01436}, {"ts": 1771982460000, "open": 0.1879, "high": 0.1892, "low": 0.1879, "close": 0.1892, "volume": 23922.0, "quote_volume": 4516.21833, "trades": 42, "taker_buy_volume": 1907.7, "taker_buy_quote": 359.01382}, {"ts": 1771982520000, "open": 0.1895, "high": 0.1895, "low": 0.1888, "close": 0.1888, "volume": 3950.7, "quote_volume": 747.82238, "trades": 7, "taker_buy_volume": 53.1, "taker_buy_quote": 10.06245}, {"ts": 1771982580000, "open": 0.1885, "high": 0.1887, "low": 0.1885, "close": 0.1887, "volume": 2570.1, "quote_volume": 484.62243, "trades": 3, "taker_buy_volume": 2570.1, "taker_buy_quote": 484.62243}, {"ts": 1771982640000, "open": 0.1885, "high": 0.1885, "low": 0.1885, "close": 0.1885, "volume": 32.0, "quote_volume": 6.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982700000, "open": 0.1886, "high": 0.1887, "low": 0.1886, "close": 0.1887, "volume": 2057.9, "quote_volume": 388.26553, "trades": 3, "taker_buy_volume": 2057.9, "taker_buy_quote": 388.26553}, {"ts": 1771982760000, "open": 0.189, "high": 0.1893, "low": 0.189, "close": 0.1892, "volume": 2741.1, "quote_volume": 518.54878, "trades": 6, "taker_buy_volume": 559.6, "taker_buy_quote": 105.93228}, {"ts": 1771982820000, "open": 0.1889, "high": 0.189, "low": 0.1889, "close": 0.1889, "volume": 4581.8, "quote_volume": 865.50638, "trades": 7, "taker_buy_volume": 3596.2, "taker_buy_quote": 679.32218}, {"ts": 1771982880000, "open": 0.1889, "high": 0.1892, "low": 0.1889, "close": 0.189, "volume": 8389.1, "quote_volume": 1585.8374, "trades": 8, "taker_buy_volume": 8389.1, "taker_buy_quote": 1585.8374}, {"ts": 1771982940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1350.0, "quote_volume": 255.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983000000, "open": 0.1891, "high": 0.1893, "low": 0.1891, "close": 0.1892, "volume": 25972.0, "quote_volume": 4913.50118, "trades": 10, "taker_buy_volume": 16386.6, "taker_buy_quote": 3099.01154}, {"ts": 1771983060000, "open": 0.1893, "high": 0.1893, "low": 0.1892, "close": 0.1893, "volume": 3965.0, "quote_volume": 750.24886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983120000, "open": 0.1891, "high": 0.1891, "low": 0.189, "close": 0.189, "volume": 5691.5, "quote_volume": 1076.12803, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983180000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 43.6, "quote_volume": 8.22732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983240000, "open": 0.1888, "high": 0.1888, "low": 0.1888, "close": 0.1888, "volume": 3089.2, "quote_volume": 583.24096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983300000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 4749.8, "quote_volume": 894.86232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983360000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 8663.4, "quote_volume": 1632.18456, "trades": 2, "taker_buy_volume": 8663.4, "taker_buy_quote": 1632.18456}, {"ts": 1771983420000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 2034.4, "quote_volume": 383.68784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983480000, "open": 0.1883, "high": 0.1884, "low": 0.1883, "close": 0.1884, "volume": 3698.3, "quote_volume": 696.50181, "trades": 5, "taker_buy_volume": 3698.3, "taker_buy_quote": 696.50181}, {"ts": 1771983540000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 1751.4, "quote_volume": 329.78862, "trades": 2, "taker_buy_volume": 72.6, "taker_buy_quote": 13.67058}, {"ts": 1771983600000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 40.6, "quote_volume": 7.62468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983660000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983720000, "open": 0.1875, "high": 0.1877, "low": 0.1875, "close": 0.1877, "volume": 1906.2, "quote_volume": 357.57089, "trades": 5, "taker_buy_volume": 1832.7, "taker_buy_quote": 343.78964}, {"ts": 1771983780000, "open": 0.1877, "high": 0.1877, "low": 0.1876, "close": 0.1876, "volume": 2969.9, "quote_volume": 557.21033, "trades": 22, "taker_buy_volume": 2969.9, "taker_buy_quote": 557.21033}, {"ts": 1771983840000, "open": 0.1877, "high": 0.1877, "low": 0.1872, "close": 0.1872, "volume": 7548.4, "quote_volume": 1414.9059, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983900000, "open": 0.1875, "high": 0.1876, "low": 0.1875, "close": 0.1876, "volume": 11936.7, "quote_volume": 2238.19136, "trades": 4, "taker_buy_volume": 11936.7, "taker_buy_quote": 2238.19136}, {"ts": 1771983960000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 72.4, "quote_volume": 13.56776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984020000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984080000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 3509.3, "quote_volume": 657.64282, "trades": 6, "taker_buy_volume": 3509.3, "taker_buy_quote": 657.64282}, {"ts": 1771984140000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984200000, "open": 0.1871, "high": 0.1871, "low": 0.1867, "close": 0.1867, "volume": 3760.0, "quote_volume": 702.46106, "trades": 3, "taker_buy_volume": 2556.9, "taker_buy_quote": 477.37323}, {"ts": 1771984260000, "open": 0.1864, "high": 0.1866, "low": 0.1864, "close": 0.1865, "volume": 6255.9, "quote_volume": 1166.45261, "trades": 6, "taker_buy_volume": 6223.0, "taker_buy_quote": 1160.31676}, {"ts": 1771984320000, "open": 0.1866, "high": 0.1867, "low": 0.1864, "close": 0.1865, "volume": 33149.0, "quote_volume": 6180.9981, "trades": 22, "taker_buy_volume": 25090.4, "taker_buy_quote": 4677.95728}, {"ts": 1771984380000, "open": 0.1866, "high": 0.1866, "low": 0.1865, "close": 0.1865, "volume": 14627.7, "quote_volume": 2728.60701, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984440000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 8898.7, "quote_volume": 1660.49742, "trades": 4, "taker_buy_volume": 8898.7, "taker_buy_quote": 1660.49742}, {"ts": 1771984500000, "open": 0.1869, "high": 0.1869, "low": 0.1868, "close": 0.1868, "volume": 2325.0, "quote_volume": 434.42625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984560000, "open": 0.1867, "high": 0.1867, "low": 0.1864, "close": 0.1864, "volume": 3756.1, "quote_volume": 700.61827, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984620000, "open": 0.1864, "high": 0.1864, "low": 0.1863, "close": 0.1863, "volume": 2438.4, "quote_volume": 454.34204, "trades": 10, "taker_buy_volume": 559.6, "taker_buy_quote": 104.25348}, {"ts": 1771984680000, "open": 0.1861, "high": 0.1862, "low": 0.1861, "close": 0.1862, "volume": 1551.7, "quote_volume": 288.83157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984740000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984800000, "open": 0.1871, "high": 0.1871, "low": 0.1869, "close": 0.1869, "volume": 5939.9, "quote_volume": 1110.84605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984860000, "open": 0.1869, "high": 0.1876, "low": 0.1869, "close": 0.1873, "volume": 15579.7, "quote_volume": 2915.65864, "trades": 15, "taker_buy_volume": 10385.8, "taker_buy_quote": 1941.91864}, {"ts": 1771984920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1032.6, "quote_volume": 193.0962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984980000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 348.5, "quote_volume": 65.20435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985040000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985100000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 116.3, "quote_volume": 21.78299, "trades": 1, "taker_buy_volume": 116.3, "taker_buy_quote": 21.78299}, {"ts": 1771985160000, "open": 0.1877, "high": 0.1882, "low": 0.1877, "close": 0.1881, "volume": 19305.7, "quote_volume": 3629.81845, "trades": 19, "taker_buy_volume": 18006.0, "taker_buy_quote": 3385.40726}, {"ts": 1771985220000, "open": 0.188, "high": 0.1888, "low": 0.1879, "close": 0.1882, "volume": 47857.8, "quote_volume": 9014.91122, "trades": 99, "taker_buy_volume": 31642.1, "taker_buy_quote": 5962.52703}, {"ts": 1771985280000, "open": 0.1882, "high": 0.1883, "low": 0.1881, "close": 0.1881, "volume": 3972.3, "quote_volume": 747.53386, "trades": 7, "taker_buy_volume": 949.0, "taker_buy_quote": 178.6365}, {"ts": 1771985340000, "open": 0.1884, "high": 0.1884, "low": 0.1878, "close": 0.1878, "volume": 12419.3, "quote_volume": 2335.03804, "trades": 7, "taker_buy_volume": 3280.6, "taker_buy_quote": 617.79294}, {"ts": 1771985400000, "open": 0.1876, "high": 0.1879, "low": 0.1876, "close": 0.1879, "volume": 19846.9, "quote_volume": 3723.55642, "trades": 6, "taker_buy_volume": 19846.9, "taker_buy_quote": 3723.55642}, {"ts": 1771985460000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 602.0, "quote_volume": 112.9954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985520000, "open": 0.188, "high": 0.1882, "low": 0.188, "close": 0.1882, "volume": 10639.0, "quote_volume": 2000.43075, "trades": 8, "taker_buy_volume": 10639.0, "taker_buy_quote": 2000.43075}, {"ts": 1771985580000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985640000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985700000, "open": 0.1875, "high": 0.1875, "low": 0.1875, "close": 0.1875, "volume": 2577.5, "quote_volume": 483.28125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985760000, "open": 0.188, "high": 0.188, "low": 0.1878, "close": 0.1878, "volume": 3702.3, "quote_volume": 695.31214, "trades": 16, "taker_buy_volume": 101.0, "taker_buy_quote": 18.988}, {"ts": 1771985820000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985880000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985940000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986000000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986060000, "open": 0.1879, "high": 0.1879, "low": 0.1878, "close": 0.1878, "volume": 1334.7, "quote_volume": 250.71488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986120000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986180000, "open": 0.1878, "high": 0.1878, "low": 0.1875, "close": 0.1875, "volume": 8706.4, "quote_volume": 1633.58433, "trades": 5, "taker_buy_volume": 4925.3, "taker_buy_quote": 923.49375}, {"ts": 1771986240000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 1022.7, "quote_volume": 191.34717, "trades": 1, "taker_buy_volume": 1022.7, "taker_buy_quote": 191.34717}, {"ts": 1771986300000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 793.1, "quote_volume": 148.15108, "trades": 2, "taker_buy_volume": 752.5, "taker_buy_quote": 140.567}, {"ts": 1771986360000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986420000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986480000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986540000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 519.0, "quote_volume": 97.1049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986600000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986660000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986720000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 109.0, "quote_volume": 20.383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986900000, "open": 0.1869, "high": 0.1869, "low": 0.1869, "close": 0.1869, "volume": 5560.0, "quote_volume": 1039.164, "trades": 3, "taker_buy_volume": 5560.0, "taker_buy_quote": 1039.164}, {"ts": 1771986960000, "open": 0.1868, "high": 0.1868, "low": 0.1867, "close": 0.1867, "volume": 879.6, "quote_volume": 164.29657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987020000, "open": 0.1869, "high": 0.1869, "low": 0.1869, "close": 0.1869, "volume": 559.6, "quote_volume": 104.58924, "trades": 1, "taker_buy_volume": 559.6, "taker_buy_quote": 104.58924}, {"ts": 1771987080000, "open": 0.1869, "high": 0.1869, "low": 0.1869, "close": 0.1869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987140000, "open": 0.187, "high": 0.187, "low": 0.1868, "close": 0.1869, "volume": 13463.4, "quote_volume": 2516.15821, "trades": 33, "taker_buy_volume": 10059.9, "taker_buy_quote": 1879.89221}, {"ts": 1771987200000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 2970.9, "quote_volume": 554.96412, "trades": 2, "taker_buy_volume": 2970.9, "taker_buy_quote": 554.96412}, {"ts": 1771987260000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 694.0, "quote_volume": 129.6392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987320000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1502.6, "quote_volume": 280.9862, "trades": 2, "taker_buy_volume": 1502.6, "taker_buy_quote": 280.9862}, {"ts": 1771987440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2922.0, "quote_volume": 546.414, "trades": 4, "taker_buy_volume": 2922.0, "taker_buy_quote": 546.414}, {"ts": 1771987620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 752.5, "quote_volume": 140.7175, "trades": 1, "taker_buy_volume": 752.5, "taker_buy_quote": 140.7175}, {"ts": 1771987680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987860000, "open": 0.1871, "high": 0.1872, "low": 0.1871, "close": 0.1871, "volume": 1443.1, "quote_volume": 270.01236, "trades": 4, "taker_buy_volume": 883.5, "taker_buy_quote": 165.3112}, {"ts": 1771987920000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987980000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 1897.1, "quote_volume": 354.94741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988040000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988100000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988160000, "open": 0.1868, "high": 0.1868, "low": 0.1866, "close": 0.1868, "volume": 13539.4, "quote_volume": 2527.56432, "trades": 13, "taker_buy_volume": 6166.7, "taker_buy_quote": 1151.1022}, {"ts": 1771988220000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988280000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 2857.9, "quote_volume": 533.28414, "trades": 2, "taker_buy_volume": 2857.9, "taker_buy_quote": 533.28414}, {"ts": 1771988340000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 41.2, "quote_volume": 7.68792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988400000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988460000, "open": 0.1866, "high": 0.1866, "low": 0.1865, "close": 0.1865, "volume": 8431.3, "quote_volume": 1572.92442, "trades": 10, "taker_buy_volume": 2534.6, "taker_buy_quote": 472.7029}, {"ts": 1771988520000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988580000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988640000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 9162.6, "quote_volume": 1705.15986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988700000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 2565.3, "quote_volume": 477.65886, "trades": 1, "taker_buy_volume": 2565.3, "taker_buy_quote": 477.65886}, {"ts": 1771988760000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 489.6, "quote_volume": 91.0656, "trades": 1, "taker_buy_volume": 489.6, "taker_buy_quote": 91.0656}, {"ts": 1771988880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988940000, "open": 0.1858, "high": 0.1858, "low": 0.1857, "close": 0.1858, "volume": 5960.4, "quote_volume": 1106.99678, "trades": 6, "taker_buy_volume": 752.5, "taker_buy_quote": 139.8145}, {"ts": 1771989000000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 407.7, "quote_volume": 75.79143, "trades": 1, "taker_buy_volume": 407.7, "taker_buy_quote": 75.79143}, {"ts": 1771989060000, "open": 0.186, "high": 0.1863, "low": 0.186, "close": 0.1863, "volume": 3118.5, "quote_volume": 580.96824, "trades": 2, "taker_buy_volume": 27.7, "taker_buy_quote": 5.1522}, {"ts": 1771989120000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989180000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989240000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989300000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989360000, "open": 0.186, "high": 0.186, "low": 0.1857, "close": 0.1857, "volume": 1942.2, "quote_volume": 361.03401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989420000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989480000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989540000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 752.5, "quote_volume": 139.5135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989600000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 2689.7, "quote_volume": 498.93935, "trades": 1, "taker_buy_volume": 2689.7, "taker_buy_quote": 498.93935}, {"ts": 1771989660000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989720000, "open": 0.1853, "high": 0.1853, "low": 0.1851, "close": 0.1851, "volume": 2832.6, "quote_volume": 524.48118, "trades": 3, "taker_buy_volume": 1998.0, "taker_buy_quote": 369.8298}, {"ts": 1771989780000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989840000, "open": 0.1846, "high": 0.1847, "low": 0.1846, "close": 0.1847, "volume": 11269.5, "quote_volume": 2081.20196, "trades": 7, "taker_buy_volume": 8522.6, "taker_buy_quote": 1574.12422}, {"ts": 1771989900000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 752.5, "quote_volume": 139.13725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989960000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990020000, "open": 0.185, "high": 0.1852, "low": 0.185, "close": 0.1852, "volume": 21847.0, "quote_volume": 4044.06683, "trades": 12, "taker_buy_volume": 21847.0, "taker_buy_quote": 4044.06683}, {"ts": 1771990080000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 220.8, "quote_volume": 40.87008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990140000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990200000, "open": 0.1853, "high": 0.1854, "low": 0.1853, "close": 0.1854, "volume": 1915.0, "quote_volume": 354.92475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990260000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 2502.8, "quote_volume": 464.2694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990320000, "open": 0.1852, "high": 0.1852, "low": 0.1851, "close": 0.1851, "volume": 806.5, "quote_volume": 149.3584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990380000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 2386.5, "quote_volume": 441.74115, "trades": 1, "taker_buy_volume": 2386.5, "taker_buy_quote": 441.74115}, {"ts": 1771990440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 752.5, "quote_volume": 139.2125, "trades": 1, "taker_buy_volume": 752.5, "taker_buy_quote": 139.2125}, {"ts": 1771990500000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 1162.5, "quote_volume": 215.17875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990560000, "open": 0.185, "high": 0.185, "low": 0.1848, "close": 0.1848, "volume": 10838.6, "quote_volume": 2003.60673, "trades": 5, "taker_buy_volume": 5666.6, "taker_buy_quote": 1047.18768}, {"ts": 1771990620000, "open": 0.1849, "high": 0.1849, "low": 0.1847, "close": 0.1847, "volume": 10735.4, "quote_volume": 1984.09141, "trades": 7, "taker_buy_volume": 4449.8, "taker_buy_quote": 822.39628}, {"ts": 1771990680000, "open": 0.1848, "high": 0.1849, "low": 0.1847, "close": 0.1849, "volume": 6718.0, "quote_volume": 1241.26028, "trades": 6, "taker_buy_volume": 1246.0, "taker_buy_quote": 230.31015}, {"ts": 1771990740000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 2875.0, "quote_volume": 531.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990800000, "open": 0.1846, "high": 0.1848, "low": 0.1846, "close": 0.1848, "volume": 3400.5, "quote_volume": 627.77482, "trades": 3, "taker_buy_volume": 212.6, "taker_buy_quote": 39.28848}, {"ts": 1771990860000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990920000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990980000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991040000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991100000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991160000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 1062.0, "quote_volume": 196.5762, "trades": 2, "taker_buy_volume": 1062.0, "taker_buy_quote": 196.5762}, {"ts": 1771991220000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 2727.6, "quote_volume": 505.15152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991280000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 44.5, "quote_volume": 8.22805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991340000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991400000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991460000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991520000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991580000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 1159.3, "quote_volume": 214.12271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991640000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991700000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991760000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991820000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991880000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991940000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992000000, "open": 0.1847, "high": 0.1848, "low": 0.1847, "close": 0.1848, "volume": 9768.6, "quote_volume": 1804.61485, "trades": 6, "taker_buy_volume": 9768.6, "taker_buy_quote": 1804.61485}, {"ts": 1771992060000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992120000, "open": 0.1844, "high": 0.1844, "low": 0.184, "close": 0.184, "volume": 8639.1, "quote_volume": 1590.61262, "trades": 13, "taker_buy_volume": 7895.1, "taker_buy_quote": 1453.41902}, {"ts": 1771992180000, "open": 0.1838, "high": 0.1838, "low": 0.1836, "close": 0.1837, "volume": 3953.3, "quote_volume": 726.33492, "trades": 10, "taker_buy_volume": 1856.3, "taker_buy_quote": 341.14279}, {"ts": 1771992240000, "open": 0.1836, "high": 0.1841, "low": 0.1836, "close": 0.1841, "volume": 7137.6, "quote_volume": 1312.8147, "trades": 8, "taker_buy_volume": 3258.2, "taker_buy_quote": 598.61716}, {"ts": 1771992300000, "open": 0.1842, "high": 0.1842, "low": 0.1841, "close": 0.1842, "volume": 2049.6, "quote_volume": 377.53137, "trades": 5, "taker_buy_volume": 1407.8, "taker_buy_quote": 259.31676}, {"ts": 1771992360000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 3396.9, "quote_volume": 626.04867, "trades": 3, "taker_buy_volume": 41.0, "taker_buy_quote": 7.5563}, {"ts": 1771992420000, "open": 0.1842, "high": 0.1844, "low": 0.1841, "close": 0.1843, "volume": 11160.8, "quote_volume": 2056.619, "trades": 11, "taker_buy_volume": 3026.3, "taker_buy_quote": 557.44446}, {"ts": 1771992480000, "open": 0.1837, "high": 0.1838, "low": 0.1831, "close": 0.1835, "volume": 24047.8, "quote_volume": 4410.36151, "trades": 48, "taker_buy_volume": 3653.5, "taker_buy_quote": 670.90483}, {"ts": 1771992540000, "open": 0.1836, "high": 0.1842, "low": 0.1835, "close": 0.1838, "volume": 25376.5, "quote_volume": 4664.10799, "trades": 58, "taker_buy_volume": 18271.5, "taker_buy_quote": 3358.97303}, {"ts": 1771992600000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992660000, "open": 0.1843, "high": 0.1844, "low": 0.1843, "close": 0.1843, "volume": 3853.4, "quote_volume": 710.26229, "trades": 5, "taker_buy_volume": 3822.5, "taker_buy_quote": 704.56742}, {"ts": 1771992720000, "open": 0.1842, "high": 0.1843, "low": 0.1842, "close": 0.1843, "volume": 3488.0, "quote_volume": 642.50338, "trades": 4, "taker_buy_volume": 890.3, "taker_buy_quote": 164.00704}, {"ts": 1771992780000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 3605.8, "quote_volume": 664.54894, "trades": 13, "taker_buy_volume": 3605.8, "taker_buy_quote": 664.54894}, {"ts": 1771992840000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992900000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992960000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2164.6, "quote_volume": 398.2864, "trades": 2, "taker_buy_volume": 2164.6, "taker_buy_quote": 398.2864}, {"ts": 1771993080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1631.3, "quote_volume": 300.1592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993140000, "open": 0.1841, "high": 0.1849, "low": 0.1841, "close": 0.1843, "volume": 74689.1, "quote_volume": 13780.16155, "trades": 111, "taker_buy_volume": 49514.3, "taker_buy_quote": 9134.58717}, {"ts": 1771993200000, "open": 0.1843, "high": 0.1843, "low": 0.184, "close": 0.184, "volume": 45231.1, "quote_volume": 8327.2932, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2875.5, "quote_volume": 529.092, "trades": 25, "taker_buy_volume": 2875.5, "taker_buy_quote": 529.092}, {"ts": 1771993320000, "open": 0.1841, "high": 0.1846, "low": 0.1841, "close": 0.1843, "volume": 14266.2, "quote_volume": 2629.79391, "trades": 17, "taker_buy_volume": 14266.2, "taker_buy_quote": 2629.79391}, {"ts": 1771993380000, "open": 0.1841, "high": 0.1842, "low": 0.1841, "close": 0.1842, "volume": 1915.0, "quote_volume": 352.62675, "trades": 2, "taker_buy_volume": 752.5, "taker_buy_quote": 138.6105}, {"ts": 1771993440000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993500000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 1684.9, "quote_volume": 310.19009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3211.5, "quote_volume": 590.916, "trades": 22, "taker_buy_volume": 2049.0, "taker_buy_quote": 377.016}, {"ts": 1771993620000, "open": 0.1841, "high": 0.1841, "low": 0.1839, "close": 0.184, "volume": 17139.4, "quote_volume": 3152.49982, "trades": 10, "taker_buy_volume": 890.8, "taker_buy_quote": 163.83195}, {"ts": 1771993680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993740000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 3734.6, "quote_volume": 687.53986, "trades": 2, "taker_buy_volume": 3734.6, "taker_buy_quote": 687.53986}, {"ts": 1771993800000, "open": 0.1843, "high": 0.1845, "low": 0.1843, "close": 0.1844, "volume": 3766.7, "quote_volume": 694.29147, "trades": 5, "taker_buy_volume": 3181.6, "taker_buy_quote": 586.45754}, {"ts": 1771993860000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993920000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 168.8, "quote_volume": 31.17736, "trades": 1, "taker_buy_volume": 168.8, "taker_buy_quote": 31.17736}, {"ts": 1771993980000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 1505.8, "quote_volume": 278.27184, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994040000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994100000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994160000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994220000, "open": 0.185, "high": 0.1852, "low": 0.1849, "close": 0.1849, "volume": 21658.9, "quote_volume": 4010.1134, "trades": 6, "taker_buy_volume": 21598.2, "taker_buy_quote": 3998.88997}, {"ts": 1771994280000, "open": 0.1854, "high": 0.1855, "low": 0.1854, "close": 0.1855, "volume": 831.0, "quote_volume": 154.1419, "trades": 3, "taker_buy_volume": 831.0, "taker_buy_quote": 154.1419}, {"ts": 1771994340000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 44.4, "quote_volume": 8.2362, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 8.2362}, {"ts": 1771994400000, "open": 0.1855, "high": 0.1855, "low": 0.1852, "close": 0.1852, "volume": 3033.4, "quote_volume": 561.79585, "trades": 4, "taker_buy_volume": 2247.0, "taker_buy_quote": 416.1444}, {"ts": 1771994460000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 2783.8, "quote_volume": 515.55976, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994520000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4589.6, "quote_volume": 849.076, "trades": 2, "taker_buy_volume": 4589.6, "taker_buy_quote": 849.076}, {"ts": 1771994640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994760000, "open": 0.1851, "high": 0.1851, "low": 0.185, "close": 0.185, "volume": 798.7, "quote_volume": 147.76412, "trades": 2, "taker_buy_volume": 798.7, "taker_buy_quote": 147.76412}, {"ts": 1771994820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994940000, "open": 0.1851, "high": 0.1852, "low": 0.1851, "close": 0.1852, "volume": 3675.5, "quote_volume": 680.6553, "trades": 3, "taker_buy_volume": 3675.5, "taker_buy_quote": 680.6553}, {"ts": 1771995000000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995060000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 644.2, "quote_volume": 119.37026, "trades": 1, "taker_buy_volume": 644.2, "taker_buy_quote": 119.37026}, {"ts": 1771995120000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995180000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995240000, "open": 0.1854, "high": 0.1854, "low": 0.1853, "close": 0.1853, "volume": 3306.5, "quote_volume": 612.7508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995300000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995360000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995420000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995480000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995540000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 550.1, "quote_volume": 101.87852, "trades": 1, "taker_buy_volume": 550.1, "taker_buy_quote": 101.87852}, {"ts": 1771995600000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995660000, "open": 0.1852, "high": 0.1852, "low": 0.1851, "close": 0.1851, "volume": 89.0, "quote_volume": 16.47835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995720000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995780000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 61.7, "quote_volume": 11.40833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995840000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995900000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995960000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996020000, "open": 0.1851, "high": 0.1853, "low": 0.1851, "close": 0.1853, "volume": 1186.3, "quote_volume": 219.80815, "trades": 10, "taker_buy_volume": 1120.1, "taker_buy_quote": 207.55453}, {"ts": 1771996080000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996140000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996200000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996260000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996320000, "open": 0.1854, "high": 0.1855, "low": 0.1854, "close": 0.1855, "volume": 135.9, "quote_volume": 25.205, "trades": 2, "taker_buy_volume": 91.4, "taker_buy_quote": 16.9547}, {"ts": 1771996380000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 92.0, "quote_volume": 17.0568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996440000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996500000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996560000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996620000, "open": 0.1853, "high": 0.1854, "low": 0.1853, "close": 0.1854, "volume": 7454.0, "quote_volume": 1381.22912, "trades": 6, "taker_buy_volume": 7454.0, "taker_buy_quote": 1381.22912}, {"ts": 1771996680000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 88.8, "quote_volume": 16.46352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996740000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 3054.3, "quote_volume": 565.35093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996800000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996860000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996920000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 2431.0, "quote_volume": 448.2764, "trades": 1, "taker_buy_volume": 2431.0, "taker_buy_quote": 448.2764}, {"ts": 1771996980000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 9829.3, "quote_volume": 1812.52292, "trades": 24, "taker_buy_volume": 9829.3, "taker_buy_quote": 1812.52292}, {"ts": 1771997040000, "open": 0.1845, "high": 0.1845, "low": 0.1842, "close": 0.1842, "volume": 12288.2, "quote_volume": 2265.58909, "trades": 9, "taker_buy_volume": 3805.5, "taker_buy_quote": 702.11475}, {"ts": 1771997100000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997160000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 2315.9, "quote_volume": 426.35719, "trades": 2, "taker_buy_volume": 2315.9, "taker_buy_quote": 426.35719}, {"ts": 1771997220000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997280000, "open": 0.1838, "high": 0.1838, "low": 0.1837, "close": 0.1838, "volume": 3703.6, "quote_volume": 680.56118, "trades": 13, "taker_buy_volume": 1346.1, "taker_buy_quote": 247.41318}, {"ts": 1771997340000, "open": 0.1837, "high": 0.1837, "low": 0.1836, "close": 0.1836, "volume": 4605.7, "quote_volume": 845.76518, "trades": 5, "taker_buy_volume": 44.9, "taker_buy_quote": 8.24813}, {"ts": 1771997400000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 91.3, "quote_volume": 16.75355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997460000, "open": 0.1837, "high": 0.1838, "low": 0.1836, "close": 0.1836, "volume": 6863.3, "quote_volume": 1260.71995, "trades": 9, "taker_buy_volume": 3466.6, "taker_buy_quote": 637.08583}, {"ts": 1771997520000, "open": 0.1836, "high": 0.1836, "low": 0.1832, "close": 0.1832, "volume": 3764.1, "quote_volume": 690.78776, "trades": 3, "taker_buy_volume": 3011.6, "taker_buy_quote": 552.92976}, {"ts": 1771997580000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997640000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 54.2, "quote_volume": 9.90776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997700000, "open": 0.1831, "high": 0.1831, "low": 0.183, "close": 0.183, "volume": 2621.1, "quote_volume": 479.92048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 90.0, "quote_volume": 16.47, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 16.47}, {"ts": 1771997820000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 3208.2, "quote_volume": 586.77978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997880000, "open": 0.1825, "high": 0.1827, "low": 0.1825, "close": 0.1827, "volume": 9687.7, "quote_volume": 1768.95552, "trades": 20, "taker_buy_volume": 5042.3, "taker_buy_quote": 920.83995}, {"ts": 1771997940000, "open": 0.1825, "high": 0.1826, "low": 0.1824, "close": 0.1826, "volume": 4952.4, "quote_volume": 903.59687, "trades": 7, "taker_buy_volume": 1261.8, "taker_buy_quote": 230.1985}, {"ts": 1771998000000, "open": 0.1825, "high": 0.1825, "low": 0.1822, "close": 0.1822, "volume": 3165.4, "quote_volume": 577.40732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998060000, "open": 0.1824, "high": 0.1824, "low": 0.1823, "close": 0.1823, "volume": 5385.6, "quote_volume": 981.96593, "trades": 5, "taker_buy_volume": 3675.1, "taker_buy_quote": 669.97073}, {"ts": 1771998120000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998180000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 2974.7, "quote_volume": 542.58528, "trades": 6, "taker_buy_volume": 2974.7, "taker_buy_quote": 542.58528}, {"ts": 1771998240000, "open": 0.1827, "high": 0.1827, "low": 0.1824, "close": 0.1824, "volume": 8550.6, "quote_volume": 1561.8274, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998300000, "open": 0.1825, "high": 0.1826, "low": 0.1825, "close": 0.1826, "volume": 3840.2, "quote_volume": 701.14527, "trades": 3, "taker_buy_volume": 3840.2, "taker_buy_quote": 701.14527}, {"ts": 1771998360000, "open": 0.1828, "high": 0.1828, "low": 0.1826, "close": 0.1826, "volume": 1324.3, "quote_volume": 241.83512, "trades": 3, "taker_buy_volume": 89.7, "taker_buy_quote": 16.39716}, {"ts": 1771998420000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 3199.5, "quote_volume": 585.18855, "trades": 1, "taker_buy_volume": 3199.5, "taker_buy_quote": 585.18855}, {"ts": 1771998480000, "open": 0.1829, "high": 0.1829, "low": 0.1827, "close": 0.1827, "volume": 4315.7, "quote_volume": 789.11769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998540000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 2513.4, "quote_volume": 459.19818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998600000, "open": 0.1831, "high": 0.1837, "low": 0.1831, "close": 0.1836, "volume": 28991.2, "quote_volume": 5319.29528, "trades": 16, "taker_buy_volume": 20382.9, "taker_buy_quote": 3738.95372}, {"ts": 1771998660000, "open": 0.1834, "high": 0.1834, "low": 0.1832, "close": 0.1832, "volume": 16340.8, "quote_volume": 2995.3077, "trades": 5, "taker_buy_volume": 950.2, "taker_buy_quote": 174.26668}, {"ts": 1771998720000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998780000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998840000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998900000, "open": 0.1831, "high": 0.1832, "low": 0.1831, "close": 0.1832, "volume": 1113.5, "quote_volume": 203.91795, "trades": 2, "taker_buy_volume": 752.5, "taker_buy_quote": 137.78275}, {"ts": 1771998960000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999020000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999080000, "open": 0.1831, "high": 0.1831, "low": 0.1828, "close": 0.1828, "volume": 9644.8, "quote_volume": 1764.5969, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999140000, "open": 0.1829, "high": 0.1829, "low": 0.1828, "close": 0.1828, "volume": 4185.6, "quote_volume": 765.21679, "trades": 5, "taker_buy_volume": 1643.6, "taker_buy_quote": 300.53919}, {"ts": 1771999200000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 2606.8, "quote_volume": 476.78372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999260000, "open": 0.183, "high": 0.1833, "low": 0.183, "close": 0.1833, "volume": 999.1, "quote_volume": 183.11865, "trades": 4, "taker_buy_volume": 246.6, "taker_buy_quote": 45.1854}, {"ts": 1771999320000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 2547.5, "quote_volume": 466.95675, "trades": 19, "taker_buy_volume": 2547.5, "taker_buy_quote": 466.95675}, {"ts": 1771999380000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 101.0, "quote_volume": 18.5234, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 18.5234}, {"ts": 1771999440000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999500000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999560000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999620000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 310.4, "quote_volume": 56.89632, "trades": 1, "taker_buy_volume": 310.4, "taker_buy_quote": 56.89632}, {"ts": 1771999680000, "open": 0.1832, "high": 0.1832, "low": 0.1831, "close": 0.1831, "volume": 880.3, "quote_volume": 161.25818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999740000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999800000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999860000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999920000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999980000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 117.0, "quote_volume": 21.4227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000040000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000100000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 1962.1, "quote_volume": 358.47567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000160000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000220000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000280000, "open": 0.1825, "high": 0.1825, "low": 0.1822, "close": 0.1822, "volume": 2666.5, "quote_volume": 486.22938, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000340000, "open": 0.1822, "high": 0.1823, "low": 0.1822, "close": 0.1823, "volume": 8193.5, "quote_volume": 1493.163, "trades": 6, "taker_buy_volume": 7441.0, "taker_buy_quote": 1356.0575}, {"ts": 1772000400000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000460000, "open": 0.1826, "high": 0.1829, "low": 0.1826, "close": 0.1829, "volume": 5801.3, "quote_volume": 1059.98528, "trades": 15, "taker_buy_volume": 1471.9, "taker_buy_quote": 269.0039}, {"ts": 1772000520000, "open": 0.1828, "high": 0.1828, "low": 0.1827, "close": 0.1827, "volume": 12783.9, "quote_volume": 2336.42018, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000580000, "open": 0.1829, "high": 0.183, "low": 0.1829, "close": 0.183, "volume": 1260.5, "quote_volume": 230.57525, "trades": 4, "taker_buy_volume": 1260.5, "taker_buy_quote": 230.57525}, {"ts": 1772000640000, "open": 0.1828, "high": 0.1828, "low": 0.1827, "close": 0.1827, "volume": 1549.6, "quote_volume": 283.18717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000700000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000760000, "open": 0.1827, "high": 0.1829, "low": 0.1827, "close": 0.1829, "volume": 2405.8, "quote_volume": 439.84719, "trades": 20, "taker_buy_volume": 2405.8, "taker_buy_quote": 439.84719}, {"ts": 1772000820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 4780.2, "quote_volume": 874.7766, "trades": 6, "taker_buy_volume": 1704.4, "taker_buy_quote": 311.9052}, {"ts": 1772000880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 808.0, "quote_volume": 147.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001000000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 4759.8, "quote_volume": 869.61546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001060000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001120000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001180000, "open": 0.1826, "high": 0.1827, "low": 0.1823, "close": 0.1827, "volume": 9046.0, "quote_volume": 1650.03212, "trades": 24, "taker_buy_volume": 3893.1, "taker_buy_quote": 710.43261}, {"ts": 1772001240000, "open": 0.1824, "high": 0.1825, "low": 0.1824, "close": 0.1825, "volume": 1261.8, "quote_volume": 230.20325, "trades": 3, "taker_buy_volume": 1261.8, "taker_buy_quote": 230.20325}, {"ts": 1772001300000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001360000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 3045.7, "quote_volume": 555.53568, "trades": 1, "taker_buy_volume": 3045.7, "taker_buy_quote": 555.53568}, {"ts": 1772001420000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001480000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001540000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 180.7, "quote_volume": 32.99582, "trades": 1, "taker_buy_volume": 180.7, "taker_buy_quote": 32.99582}, {"ts": 1772001600000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 3246.2, "quote_volume": 592.75612, "trades": 1, "taker_buy_volume": 3246.2, "taker_buy_quote": 592.75612}, {"ts": 1772001660000, "open": 0.1825, "high": 0.1825, "low": 0.1822, "close": 0.1824, "volume": 3504.0, "quote_volume": 639.04338, "trades": 5, "taker_buy_volume": 3504.0, "taker_buy_quote": 639.04338}, {"ts": 1772001720000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001780000, "open": 0.1824, "high": 0.1826, "low": 0.1824, "close": 0.1825, "volume": 4985.9, "quote_volume": 909.84588, "trades": 34, "taker_buy_volume": 3617.6, "taker_buy_quote": 660.26796}, {"ts": 1772001840000, "open": 0.1825, "high": 0.1826, "low": 0.1825, "close": 0.1826, "volume": 701.5, "quote_volume": 128.05661, "trades": 2, "taker_buy_volume": 328.6, "taker_buy_quote": 60.00236}, {"ts": 1772001900000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001960000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 50.2, "quote_volume": 9.15648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002020000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002080000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 339.9, "quote_volume": 61.96377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002140000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002200000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002260000, "open": 0.1823, "high": 0.1823, "low": 0.1818, "close": 0.1818, "volume": 8055.0, "quote_volume": 1466.83909, "trades": 17, "taker_buy_volume": 125.2, "taker_buy_quote": 22.77388}, {"ts": 1772002320000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 164.9, "quote_volume": 29.99531, "trades": 1, "taker_buy_volume": 164.9, "taker_buy_quote": 29.99531}, {"ts": 1772002380000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1818, "volume": 6570.5, "quote_volume": 1194.56803, "trades": 25, "taker_buy_volume": 5818.0, "taker_buy_quote": 1057.76353}, {"ts": 1772002440000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002500000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 66.0, "quote_volume": 11.979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002560000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1815, "volume": 1559.8, "quote_volume": 283.2407, "trades": 18, "taker_buy_volume": 1370.0, "taker_buy_quote": 248.792}, {"ts": 1772002620000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002680000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 898.4, "quote_volume": 163.23928, "trades": 4, "taker_buy_volume": 898.4, "taker_buy_quote": 163.23928}, {"ts": 1772002740000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002800000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002860000, "open": 0.1817, "high": 0.1817, "low": 0.1816, "close": 0.1816, "volume": 7306.3, "quote_volume": 1327.47946, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002920000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 2589.8, "quote_volume": 470.0487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002980000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 94.2, "quote_volume": 17.10672, "trades": 1, "taker_buy_volume": 94.2, "taker_buy_quote": 17.10672}, {"ts": 1772003040000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 948.5, "quote_volume": 172.0579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003100000, "open": 0.1813, "high": 0.1813, "low": 0.1812, "close": 0.1812, "volume": 5087.8, "quote_volume": 922.41483, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003160000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003220000, "open": 0.1811, "high": 0.1812, "low": 0.1811, "close": 0.1812, "volume": 1748.0, "quote_volume": 316.66235, "trades": 5, "taker_buy_volume": 1748.0, "taker_buy_quote": 316.66235}, {"ts": 1772003280000, "open": 0.1811, "high": 0.1811, "low": 0.1809, "close": 0.1809, "volume": 11860.4, "quote_volume": 2147.34489, "trades": 7, "taker_buy_volume": 8616.4, "taker_buy_quote": 1560.43004}, {"ts": 1772003340000, "open": 0.1811, "high": 0.1815, "low": 0.1811, "close": 0.1814, "volume": 8655.8, "quote_volume": 1570.06819, "trades": 12, "taker_buy_volume": 5413.2, "taker_buy_quote": 981.86055}, {"ts": 1772003400000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 902.2, "quote_volume": 163.83952, "trades": 3, "taker_buy_volume": 902.2, "taker_buy_quote": 163.83952}, {"ts": 1772003460000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003520000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003580000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 752.5, "quote_volume": 136.654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003640000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003700000, "open": 0.1813, "high": 0.182, "low": 0.181, "close": 0.1817, "volume": 19580.1, "quote_volume": 3552.42122, "trades": 48, "taker_buy_volume": 13786.6, "taker_buy_quote": 2502.86477}, {"ts": 1772003760000, "open": 0.1817, "high": 0.1818, "low": 0.1817, "close": 0.1817, "volume": 934.1, "quote_volume": 169.73051, "trades": 7, "taker_buy_volume": 181.6, "taker_buy_quote": 33.00126}, {"ts": 1772003820000, "open": 0.1819, "high": 0.182, "low": 0.1818, "close": 0.1818, "volume": 4068.4, "quote_volume": 739.73612, "trades": 4, "taker_buy_volume": 905.0, "taker_buy_quote": 164.63}, {"ts": 1772003880000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 51.2, "quote_volume": 9.29792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003940000, "open": 0.1818, "high": 0.1818, "low": 0.1816, "close": 0.1816, "volume": 2159.5, "quote_volume": 392.42185, "trades": 5, "taker_buy_volume": 907.0, "taker_buy_quote": 164.81735}, {"ts": 1772004000000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 100.0, "quote_volume": 18.17, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 18.17}, {"ts": 1772004060000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 752.5, "quote_volume": 136.57875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004120000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004180000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004240000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 1687.1, "quote_volume": 306.03994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004300000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 55.1, "quote_volume": 9.99514, "trades": 1, "taker_buy_volume": 55.1, "taker_buy_quote": 9.99514}, {"ts": 1772004360000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004420000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004480000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004540000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 3869.1, "quote_volume": 702.24165, "trades": 3, "taker_buy_volume": 3869.1, "taker_buy_quote": 702.24165}, {"ts": 1772004600000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004660000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004720000, "open": 0.1817, "high": 0.1818, "low": 0.1817, "close": 0.1818, "volume": 3300.3, "quote_volume": 599.67358, "trades": 5, "taker_buy_volume": 3300.3, "taker_buy_quote": 599.67358}, {"ts": 1772004780000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004840000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004900000, "open": 0.1817, "high": 0.1817, "low": 0.1815, "close": 0.1815, "volume": 5425.9, "quote_volume": 984.95646, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004960000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005020000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005080000, "open": 0.1813, "high": 0.1815, "low": 0.1813, "close": 0.1814, "volume": 11166.5, "quote_volume": 2025.54821, "trades": 27, "taker_buy_volume": 10414.0, "taker_buy_quote": 1889.04471}, {"ts": 1772005140000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 7218.9, "quote_volume": 1310.95224, "trades": 5, "taker_buy_volume": 5534.0, "taker_buy_quote": 1004.9744}, {"ts": 1772005200000, "open": 0.1814, "high": 0.1814, "low": 0.1813, "close": 0.1813, "volume": 11752.1, "quote_volume": 2131.75497, "trades": 5, "taker_buy_volume": 192.0, "taker_buy_quote": 34.8288}, {"ts": 1772005260000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005320000, "open": 0.1812, "high": 0.1813, "low": 0.1812, "close": 0.1813, "volume": 2206.6, "quote_volume": 399.85168, "trades": 22, "taker_buy_volume": 2206.6, "taker_buy_quote": 399.85168}, {"ts": 1772005380000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1033.3, "quote_volume": 187.0273, "trades": 5, "taker_buy_volume": 1033.3, "taker_buy_quote": 187.0273}, {"ts": 1772005500000, "open": 0.181, "high": 0.1811, "low": 0.181, "close": 0.1811, "volume": 463.1, "quote_volume": 83.82711, "trades": 5, "taker_buy_volume": 463.1, "taker_buy_quote": 83.82711}, {"ts": 1772005560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 752.5, "quote_volume": 136.2025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005740000, "open": 0.1811, "high": 0.1814, "low": 0.1811, "close": 0.1814, "volume": 8141.1, "quote_volume": 1475.66231, "trades": 9, "taker_buy_volume": 6636.1, "taker_buy_quote": 1202.73056}, {"ts": 1772005800000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 27.5, "quote_volume": 4.9885, "trades": 1, "taker_buy_volume": 27.5, "taker_buy_quote": 4.9885}, {"ts": 1772005860000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005920000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005980000, "open": 0.1816, "high": 0.1816, "low": 0.1814, "close": 0.1814, "volume": 3449.0, "quote_volume": 626.22242, "trades": 6, "taker_buy_volume": 2743.9, "taker_buy_quote": 498.29224}, {"ts": 1772006040000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006100000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 2841.7, "quote_volume": 515.20021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006160000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006220000, "open": 0.181, "high": 0.181, "low": 0.1807, "close": 0.1808, "volume": 6000.5, "quote_volume": 1084.77728, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006280000, "open": 0.1809, "high": 0.1809, "low": 0.1808, "close": 0.1809, "volume": 6952.2, "quote_volume": 1257.57773, "trades": 5, "taker_buy_volume": 909.6, "taker_buy_quote": 164.54664}, {"ts": 1772006340000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 3640.6, "quote_volume": 657.85642, "trades": 8, "taker_buy_volume": 3640.6, "taker_buy_quote": 657.85642}, {"ts": 1772006400000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 1068.0, "quote_volume": 192.8808, "trades": 3, "taker_buy_volume": 911.3, "taker_buy_quote": 164.58078}, {"ts": 1772006460000, "open": 0.1806, "high": 0.1808, "low": 0.1806, "close": 0.1808, "volume": 12032.4, "quote_volume": 2173.93958, "trades": 8, "taker_buy_volume": 12032.4, "taker_buy_quote": 2173.93958}, {"ts": 1772006520000, "open": 0.1805, "high": 0.1805, "low": 0.1803, "close": 0.1805, "volume": 14052.1, "quote_volume": 2535.3125, "trades": 10, "taker_buy_volume": 3143.1, "taker_buy_quote": 567.32955}, {"ts": 1772006580000, "open": 0.1804, "high": 0.1805, "low": 0.1804, "close": 0.1805, "volume": 975.6, "quote_volume": 176.00939, "trades": 4, "taker_buy_volume": 975.6, "taker_buy_quote": 176.00939}, {"ts": 1772006640000, "open": 0.1803, "high": 0.1804, "low": 0.1802, "close": 0.1802, "volume": 3328.6, "quote_volume": 600.17369, "trades": 8, "taker_buy_volume": 1823.6, "taker_buy_quote": 328.89744}, {"ts": 1772006700000, "open": 0.1804, "high": 0.1804, "low": 0.1803, "close": 0.1804, "volume": 3732.0, "quote_volume": 673.11525, "trades": 14, "taker_buy_volume": 3732.0, "taker_buy_quote": 673.11525}, {"ts": 1772006760000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 912.4, "quote_volume": 164.50572, "trades": 3, "taker_buy_volume": 912.4, "taker_buy_quote": 164.50572}, {"ts": 1772006820000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 5348.6, "quote_volume": 963.81772, "trades": 21, "taker_buy_volume": 1748.0, "taker_buy_quote": 314.9896}, {"ts": 1772006880000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006940000, "open": 0.1801, "high": 0.1801, "low": 0.1799, "close": 0.18, "volume": 5528.6, "quote_volume": 995.34443, "trades": 10, "taker_buy_volume": 4776.1, "taker_buy_quote": 859.96968}, {"ts": 1772007000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007060000, "open": 0.1799, "high": 0.1799, "low": 0.1798, "close": 0.1798, "volume": 5994.0, "quote_volume": 1077.79645, "trades": 8, "taker_buy_volume": 2560.3, "taker_buy_quote": 460.34194}, {"ts": 1772007120000, "open": 0.1797, "high": 0.1798, "low": 0.1796, "close": 0.1798, "volume": 2793.9, "quote_volume": 502.07272, "trades": 7, "taker_buy_volume": 2193.9, "taker_buy_quote": 394.31272}, {"ts": 1772007180000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007240000, "open": 0.1796, "high": 0.1799, "low": 0.1796, "close": 0.1799, "volume": 3996.3, "quote_volume": 718.08741, "trades": 9, "taker_buy_volume": 2808.1, "taker_buy_quote": 504.68669}, {"ts": 1772007300000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007360000, "open": 0.1796, "high": 0.1797, "low": 0.1794, "close": 0.1797, "volume": 22784.5, "quote_volume": 4090.35487, "trades": 15, "taker_buy_volume": 3566.3, "taker_buy_quote": 640.78411}, {"ts": 1772007420000, "open": 0.1796, "high": 0.1797, "low": 0.1796, "close": 0.1797, "volume": 4940.5, "quote_volume": 887.49681, "trades": 9, "taker_buy_volume": 4940.5, "taker_buy_quote": 887.49681}, {"ts": 1772007480000, "open": 0.1797, "high": 0.1799, "low": 0.1797, "close": 0.1799, "volume": 3398.3, "quote_volume": 610.83041, "trades": 4, "taker_buy_volume": 2618.8, "taker_buy_quote": 470.59836}, {"ts": 1772007540000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3727.5, "quote_volume": 670.95, "trades": 2, "taker_buy_volume": 3727.5, "taker_buy_quote": 670.95}, {"ts": 1772007660000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 5060.1, "quote_volume": 911.83002, "trades": 4, "taker_buy_volume": 5060.1, "taker_buy_quote": 911.83002}, {"ts": 1772007720000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007780000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007840000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007900000, "open": 0.1802, "high": 0.1802, "low": 0.1801, "close": 0.1801, "volume": 13224.0, "quote_volume": 2381.71765, "trades": 10, "taker_buy_volume": 916.2, "taker_buy_quote": 165.00762}, {"ts": 1772007960000, "open": 0.1799, "high": 0.18, "low": 0.1798, "close": 0.18, "volume": 44097.1, "quote_volume": 7930.03034, "trades": 17, "taker_buy_volume": 15802.8, "taker_buy_quote": 2841.55012}, {"ts": 1772008020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008140000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 737.4, "quote_volume": 132.65826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008200000, "open": 0.1798, "high": 0.1798, "low": 0.1797, "close": 0.1797, "volume": 2198.4, "quote_volume": 395.13248, "trades": 11, "taker_buy_volume": 2198.4, "taker_buy_quote": 395.13248}, {"ts": 1772008260000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 4037.7, "quote_volume": 724.76715, "trades": 7, "taker_buy_volume": 4037.7, "taker_buy_quote": 724.76715}, {"ts": 1772008320000, "open": 0.1796, "high": 0.1798, "low": 0.1796, "close": 0.1796, "volume": 12768.1, "quote_volume": 2293.67736, "trades": 5, "taker_buy_volume": 12454.8, "taker_buy_quote": 2237.40868}, {"ts": 1772008380000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 555.5, "quote_volume": 99.82335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008440000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008500000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008560000, "open": 0.1796, "high": 0.1797, "low": 0.1796, "close": 0.1797, "volume": 2803.3, "quote_volume": 503.48455, "trades": 8, "taker_buy_volume": 2755.7, "taker_buy_quote": 494.93559}, {"ts": 1772008620000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 752.5, "quote_volume": 135.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008800000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 2484.5, "quote_volume": 446.96155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008860000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008920000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008980000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009040000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009100000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009160000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009220000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 549.6, "quote_volume": 98.87304, "trades": 1, "taker_buy_volume": 549.6, "taker_buy_quote": 98.87304}, {"ts": 1772009280000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009340000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 1073.2, "quote_volume": 192.96136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009400000, "open": 0.1799, "high": 0.18, "low": 0.1799, "close": 0.1799, "volume": 8705.8, "quote_volume": 1566.44563, "trades": 8, "taker_buy_volume": 5628.8, "taker_buy_quote": 1012.89333}, {"ts": 1772009460000, "open": 0.1798, "high": 0.1798, "low": 0.1797, "close": 0.1797, "volume": 15227.9, "quote_volume": 2736.62609, "trades": 7, "taker_buy_volume": 1724.6, "taker_buy_quote": 310.08308}, {"ts": 1772009520000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 1804.6, "quote_volume": 324.10616, "trades": 5, "taker_buy_volume": 1476.5, "taker_buy_quote": 265.1794}, {"ts": 1772009580000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 1573.0, "quote_volume": 282.6681, "trades": 16, "taker_buy_volume": 1573.0, "taker_buy_quote": 282.6681}, {"ts": 1772009640000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 1960.6, "quote_volume": 352.71194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009700000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 5787.6, "quote_volume": 1041.18924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009760000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009820000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009880000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 52.7, "quote_volume": 9.49127, "trades": 1, "taker_buy_volume": 52.7, "taker_buy_quote": 9.49127}, {"ts": 1772009940000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010000000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 94.9, "quote_volume": 17.07251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010060000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010120000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010180000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 76.6, "quote_volume": 13.79566, "trades": 1, "taker_buy_volume": 76.6, "taker_buy_quote": 13.79566}, {"ts": 1772010240000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010300000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 559.6, "quote_volume": 100.83992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010360000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 2238.4, "quote_volume": 403.13584, "trades": 9, "taker_buy_volume": 2238.4, "taker_buy_quote": 403.13584}, {"ts": 1772010420000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 197.9, "quote_volume": 35.66158, "trades": 1, "taker_buy_volume": 197.9, "taker_buy_quote": 35.66158}, {"ts": 1772010480000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 36.7, "quote_volume": 6.60967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010540000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010600000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 394.1, "quote_volume": 70.97741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010660000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 49.9, "quote_volume": 8.99697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010720000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 2898.3, "quote_volume": 521.98383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010780000, "open": 0.18, "high": 0.1802, "low": 0.1798, "close": 0.1801, "volume": 26667.7, "quote_volume": 4799.48377, "trades": 29, "taker_buy_volume": 6259.6, "taker_buy_quote": 1127.42921}, {"ts": 1772010840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 86.0, "quote_volume": 15.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010900000, "open": 0.18, "high": 0.1801, "low": 0.1798, "close": 0.1798, "volume": 7182.5, "quote_volume": 1292.27485, "trades": 9, "taker_buy_volume": 7182.5, "taker_buy_quote": 1292.27485}, {"ts": 1772010960000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 33.3, "quote_volume": 5.98734, "trades": 1, "taker_buy_volume": 33.3, "taker_buy_quote": 5.98734}, {"ts": 1772011020000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 752.5, "quote_volume": 135.2995, "trades": 1, "taker_buy_volume": 752.5, "taker_buy_quote": 135.2995}, {"ts": 1772011080000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011140000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 3705.6, "quote_volume": 666.63744, "trades": 4, "taker_buy_volume": 3705.6, "taker_buy_quote": 666.63744}, {"ts": 1772011200000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011260000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 917.8, "quote_volume": 165.204, "trades": 3, "taker_buy_volume": 917.8, "taker_buy_quote": 165.204}, {"ts": 1772011380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011500000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 59.9, "quote_volume": 10.76403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011560000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011620000, "open": 0.1796, "high": 0.1797, "low": 0.1796, "close": 0.1796, "volume": 2590.5, "quote_volume": 465.36235, "trades": 5, "taker_buy_volume": 1838.0, "taker_buy_quote": 330.21335}, {"ts": 1772011680000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011740000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011800000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011860000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 52.7, "quote_volume": 9.45965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011920000, "open": 0.1793, "high": 0.1799, "low": 0.1792, "close": 0.1799, "volume": 24169.9, "quote_volume": 4337.3163, "trades": 16, "taker_buy_volume": 13194.1, "taker_buy_quote": 2369.60696}, {"ts": 1772011980000, "open": 0.18, "high": 0.1805, "low": 0.18, "close": 0.1803, "volume": 5999.5, "quote_volume": 1082.03464, "trades": 8, "taker_buy_volume": 2852.1, "taker_buy_quote": 514.55842}, {"ts": 1772012040000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012100000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012160000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012220000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012280000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012340000, "open": 0.18, "high": 0.18, "low": 0.1799, "close": 0.1799, "volume": 11402.9, "quote_volume": 2051.387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012400000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012460000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012520000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012580000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 644.7, "quote_volume": 115.91706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012640000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012700000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012760000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012820000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 54.2, "quote_volume": 9.756, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 9.756}, {"ts": 1772012940000, "open": 0.18, "high": 0.1801, "low": 0.18, "close": 0.1801, "volume": 2709.7, "quote_volume": 488.01359, "trades": 3, "taker_buy_volume": 2709.7, "taker_buy_quote": 488.01359}, {"ts": 1772013000000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 752.5, "quote_volume": 135.52525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2537.2, "quote_volume": 456.696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013240000, "open": 0.1799, "high": 0.1799, "low": 0.1796, "close": 0.1796, "volume": 26262.9, "quote_volume": 4720.69304, "trades": 19, "taker_buy_volume": 1445.3, "taker_buy_quote": 259.63538}, {"ts": 1772013300000, "open": 0.1798, "high": 0.1799, "low": 0.1797, "close": 0.1799, "volume": 4777.7, "quote_volume": 858.97751, "trades": 6, "taker_buy_volume": 4166.3, "taker_buy_quote": 749.10893}, {"ts": 1772013360000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013420000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 4508.3, "quote_volume": 811.04317, "trades": 3, "taker_buy_volume": 3003.3, "taker_buy_quote": 540.29367}, {"ts": 1772013480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11399.7, "quote_volume": 2051.946, "trades": 4, "taker_buy_volume": 2625.7, "taker_buy_quote": 472.626}, {"ts": 1772013540000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 3903.8, "quote_volume": 703.07438, "trades": 2, "taker_buy_volume": 3903.8, "taker_buy_quote": 703.07438}, {"ts": 1772013600000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013660000, "open": 0.1802, "high": 0.1802, "low": 0.18, "close": 0.18, "volume": 1496.0, "quote_volume": 269.57298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013720000, "open": 0.1801, "high": 0.1801, "low": 0.18, "close": 0.18, "volume": 6830.3, "quote_volume": 1229.52925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013900000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 806.7, "quote_volume": 145.04466, "trades": 2, "taker_buy_volume": 752.5, "taker_buy_quote": 135.2995}, {"ts": 1772013960000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014020000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 111.9, "quote_volume": 20.13081, "trades": 1, "taker_buy_volume": 111.9, "taker_buy_quote": 20.13081}, {"ts": 1772014080000, "open": 0.1799, "high": 0.18, "low": 0.1799, "close": 0.18, "volume": 919.9, "quote_volume": 165.50675, "trades": 3, "taker_buy_volume": 919.9, "taker_buy_quote": 165.50675}, {"ts": 1772014140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014380000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 213.0, "quote_volume": 38.2974, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 38.2974}, {"ts": 1772014440000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014500000, "open": 0.1799, "high": 0.18, "low": 0.1799, "close": 0.18, "volume": 3801.8, "quote_volume": 684.24875, "trades": 10, "taker_buy_volume": 3801.8, "taker_buy_quote": 684.24875}, {"ts": 1772014560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014800000, "open": 0.1795, "high": 0.1797, "low": 0.1795, "close": 0.1797, "volume": 6115.2, "quote_volume": 1097.99192, "trades": 11, "taker_buy_volume": 6115.2, "taker_buy_quote": 1097.99192}, {"ts": 1772014860000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014920000, "open": 0.1794, "high": 0.1796, "low": 0.1794, "close": 0.1796, "volume": 170.9, "quote_volume": 30.66864, "trades": 3, "taker_buy_volume": 45.9, "taker_buy_quote": 8.24364}, {"ts": 1772014980000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015040000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015100000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015160000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015220000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015280000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015340000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 806.2, "quote_volume": 144.79352, "trades": 1, "taker_buy_volume": 806.2, "taker_buy_quote": 144.79352}, {"ts": 1772015400000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015460000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015520000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 1957.2, "quote_volume": 351.3174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015580000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015640000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015700000, "open": 0.1796, "high": 0.18, "low": 0.1796, "close": 0.18, "volume": 23760.5, "quote_volume": 4273.32967, "trades": 16, "taker_buy_volume": 23760.5, "taker_buy_quote": 4273.32967}, {"ts": 1772015760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 313.8, "quote_volume": 56.484, "trades": 1, "taker_buy_volume": 313.8, "taker_buy_quote": 56.484}, {"ts": 1772015820000, "open": 0.1801, "high": 0.1801, "low": 0.18, "close": 0.18, "volume": 15487.0, "quote_volume": 2789.04082, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2330.3, "quote_volume": 419.454, "trades": 1, "taker_buy_volume": 2330.3, "taker_buy_quote": 419.454}, {"ts": 1772015940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 45.9, "quote_volume": 8.262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016420000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 7021.5, "quote_volume": 1265.97645, "trades": 4, "taker_buy_volume": 7021.5, "taker_buy_quote": 1265.97645}, {"ts": 1772016480000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016540000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016600000, "open": 0.1802, "high": 0.1803, "low": 0.1802, "close": 0.1803, "volume": 919.2, "quote_volume": 165.65651, "trades": 3, "taker_buy_volume": 919.2, "taker_buy_quote": 165.65651}, {"ts": 1772016660000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 981.9, "quote_volume": 177.03657, "trades": 2, "taker_buy_volume": 981.9, "taker_buy_quote": 177.03657}, {"ts": 1772016720000, "open": 0.1801, "high": 0.1803, "low": 0.18, "close": 0.1803, "volume": 12728.2, "quote_volume": 2292.39701, "trades": 9, "taker_buy_volume": 4726.0, "taker_buy_quote": 851.70626}, {"ts": 1772016780000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016840000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 810.6, "quote_volume": 146.15118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016900000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016960000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017020000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017080000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017140000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017200000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017260000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017320000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 1426.7, "quote_volume": 256.52066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017380000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017440000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 9104.1, "quote_volume": 1634.18595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017500000, "open": 0.1794, "high": 0.1794, "low": 0.1787, "close": 0.179, "volume": 25026.5, "quote_volume": 4481.90333, "trades": 21, "taker_buy_volume": 3657.9, "taker_buy_quote": 655.1315}, {"ts": 1772017560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017620000, "open": 0.179, "high": 0.1794, "low": 0.179, "close": 0.1793, "volume": 23255.3, "quote_volume": 4165.10622, "trades": 51, "taker_buy_volume": 6828.2, "taker_buy_quote": 1223.07439}, {"ts": 1772017680000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017740000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 55.0, "quote_volume": 9.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017800000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 182.8, "quote_volume": 32.79432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017860000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 4631.0, "quote_volume": 831.7276, "trades": 14, "taker_buy_volume": 4631.0, "taker_buy_quote": 831.7276}, {"ts": 1772017920000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017980000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018040000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018100000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 55.8, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 55.8, "taker_buy_quote": 10.01052}, {"ts": 1772018160000, "open": 0.1793, "high": 0.1794, "low": 0.1793, "close": 0.1793, "volume": 1297.7, "quote_volume": 232.71459, "trades": 6, "taker_buy_volume": 747.2, "taker_buy_quote": 134.00994}, {"ts": 1772018220000, "open": 0.1793, "high": 0.1794, "low": 0.1793, "close": 0.1794, "volume": 1081.4, "quote_volume": 193.93225, "trades": 5, "taker_buy_volume": 1081.4, "taker_buy_quote": 193.93225}, {"ts": 1772018280000, "open": 0.1794, "high": 0.1798, "low": 0.1794, "close": 0.1796, "volume": 1345.8, "quote_volume": 241.73549, "trades": 5, "taker_buy_volume": 593.3, "taker_buy_quote": 106.58649}, {"ts": 1772018340000, "open": 0.1797, "high": 0.1797, "low": 0.1796, "close": 0.1797, "volume": 860.9, "quote_volume": 154.67763, "trades": 6, "taker_buy_volume": 860.9, "taker_buy_quote": 154.67763}, {"ts": 1772018400000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 886.9, "quote_volume": 159.37593, "trades": 3, "taker_buy_volume": 886.9, "taker_buy_quote": 159.37593}, {"ts": 1772018460000, "open": 0.1798, "high": 0.1799, "low": 0.1798, "close": 0.1799, "volume": 707.4, "quote_volume": 127.23644, "trades": 2, "taker_buy_volume": 707.4, "taker_buy_quote": 127.23644}, {"ts": 1772018520000, "open": 0.1802, "high": 0.1806, "low": 0.1802, "close": 0.1806, "volume": 1613.5, "quote_volume": 291.02374, "trades": 6, "taker_buy_volume": 1028.5, "taker_buy_quote": 185.54824}, {"ts": 1772018580000, "open": 0.1805, "high": 0.1807, "low": 0.1805, "close": 0.1807, "volume": 755.1, "quote_volume": 136.37253, "trades": 2, "taker_buy_volume": 755.1, "taker_buy_quote": 136.37253}, {"ts": 1772018640000, "open": 0.1805, "high": 0.1805, "low": 0.1803, "close": 0.1803, "volume": 23698.2, "quote_volume": 4275.32155, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018700000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018760000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 752.5, "quote_volume": 135.67575, "trades": 1, "taker_buy_volume": 752.5, "taker_buy_quote": 135.67575}, {"ts": 1772018820000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 802.5, "quote_volume": 144.85125, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 9.025}, {"ts": 1772018880000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018940000, "open": 0.1804, "high": 0.1804, "low": 0.18, "close": 0.18, "volume": 2811.1, "quote_volume": 506.21282, "trades": 8, "taker_buy_volume": 845.7, "taker_buy_quote": 152.24428}, {"ts": 1772019000000, "open": 0.18, "high": 0.18, "low": 0.1799, "close": 0.1799, "volume": 398.9, "quote_volume": 71.77424, "trades": 3, "taker_buy_volume": 398.9, "taker_buy_quote": 71.77424}, {"ts": 1772019060000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019120000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019180000, "open": 0.1799, "high": 0.1803, "low": 0.1799, "close": 0.1803, "volume": 4619.3, "quote_volume": 832.07509, "trades": 14, "taker_buy_volume": 4619.3, "taker_buy_quote": 832.07509}, {"ts": 1772019240000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019300000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019360000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019420000, "open": 0.1803, "high": 0.1803, "low": 0.1802, "close": 0.1803, "volume": 5745.4, "quote_volume": 1035.33467, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019480000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019540000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019600000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019660000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 1887.2, "quote_volume": 340.6396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019720000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019780000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019840000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 1431.8, "quote_volume": 258.4399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019900000, "open": 0.1804, "high": 0.1804, "low": 0.1803, "close": 0.1803, "volume": 3266.8, "quote_volume": 589.32615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019960000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020020000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020080000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020140000, "open": 0.1801, "high": 0.1801, "low": 0.1799, "close": 0.1799, "volume": 1505.0, "quote_volume": 270.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020200000, "open": 0.1799, "high": 0.18, "low": 0.1799, "close": 0.18, "volume": 2773.0, "quote_volume": 498.95511, "trades": 8, "taker_buy_volume": 2773.0, "taker_buy_quote": 498.95511}, {"ts": 1772020260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3029.7, "quote_volume": 545.346, "trades": 2, "taker_buy_volume": 3029.7, "taker_buy_quote": 545.346}, {"ts": 1772020440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020680000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 738.8, "quote_volume": 132.91012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020740000, "open": 0.1799, "high": 0.1804, "low": 0.1799, "close": 0.1804, "volume": 15740.1, "quote_volume": 2837.30754, "trades": 24, "taker_buy_volume": 15740.1, "taker_buy_quote": 2837.30754}, {"ts": 1772020800000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020860000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 2438.3, "quote_volume": 439.38166, "trades": 1, "taker_buy_volume": 2438.3, "taker_buy_quote": 439.38166}, {"ts": 1772020920000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020980000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021040000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021100000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021160000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 228.0, "quote_volume": 41.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021340000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 281.0, "quote_volume": 50.6362, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 50.6362}, {"ts": 1772021400000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021460000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 3525.6, "quote_volume": 635.31312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021520000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021580000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021640000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021700000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 3935.0, "quote_volume": 707.513, "trades": 5, "taker_buy_volume": 3935.0, "taker_buy_quote": 707.513}, {"ts": 1772021760000, "open": 0.1796, "high": 0.1796, "low": 0.1795, "close": 0.1796, "volume": 6799.1, "quote_volume": 1220.85436, "trades": 7, "taker_buy_volume": 6799.1, "taker_buy_quote": 1220.85436}, {"ts": 1772021820000, "open": 0.1795, "high": 0.1795, "low": 0.1793, "close": 0.1793, "volume": 25971.2, "quote_volume": 4660.36047, "trades": 17, "taker_buy_volume": 6088.8, "taker_buy_quote": 1092.33072}, {"ts": 1772021880000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 601.1, "quote_volume": 107.83734, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 107.83734}, {"ts": 1772021940000, "open": 0.1795, "high": 0.1798, "low": 0.1795, "close": 0.1798, "volume": 4022.3, "quote_volume": 722.93147, "trades": 4, "taker_buy_volume": 4022.3, "taker_buy_quote": 722.93147}, {"ts": 1772022000000, "open": 0.1798, "high": 0.1799, "low": 0.1798, "close": 0.1799, "volume": 2782.3, "quote_volume": 500.35033, "trades": 8, "taker_buy_volume": 2782.3, "taker_buy_quote": 500.35033}, {"ts": 1772022060000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 2953.6, "quote_volume": 531.35264, "trades": 1, "taker_buy_volume": 2953.6, "taker_buy_quote": 531.35264}, {"ts": 1772022120000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022180000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 3712.8, "quote_volume": 668.67528, "trades": 2, "taker_buy_volume": 2960.3, "taker_buy_quote": 533.15003}, {"ts": 1772022240000, "open": 0.1801, "high": 0.1801, "low": 0.1799, "close": 0.1799, "volume": 2502.0, "quote_volume": 450.29528, "trades": 5, "taker_buy_volume": 927.4, "taker_buy_quote": 167.02474}, {"ts": 1772022300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 27.7, "quote_volume": 4.986, "trades": 1, "taker_buy_volume": 27.7, "taker_buy_quote": 4.986}, {"ts": 1772022360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022420000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 752.5, "quote_volume": 135.37475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022480000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022540000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022600000, "open": 0.1799, "high": 0.1801, "low": 0.1799, "close": 0.1801, "volume": 1279.3, "quote_volume": 230.24193, "trades": 2, "taker_buy_volume": 1279.3, "taker_buy_quote": 230.24193}, {"ts": 1772022660000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022720000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 752.5, "quote_volume": 135.2995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022780000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022840000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022900000, "open": 0.1799, "high": 0.1799, "low": 0.1797, "close": 0.1798, "volume": 20123.3, "quote_volume": 3618.72692, "trades": 15, "taker_buy_volume": 422.9, "taker_buy_quote": 75.99972}, {"ts": 1772022960000, "open": 0.1796, "high": 0.1799, "low": 0.1796, "close": 0.1799, "volume": 8296.6, "quote_volume": 1491.11178, "trades": 11, "taker_buy_volume": 7429.9, "taker_buy_quote": 1335.45246}, {"ts": 1772023020000, "open": 0.1794, "high": 0.1794, "low": 0.1791, "close": 0.1792, "volume": 24507.2, "quote_volume": 4391.69465, "trades": 14, "taker_buy_volume": 5003.1, "taker_buy_quote": 897.13473}, {"ts": 1772023080000, "open": 0.1791, "high": 0.1792, "low": 0.179, "close": 0.1792, "volume": 9709.1, "quote_volume": 1739.42547, "trades": 13, "taker_buy_volume": 9709.1, "taker_buy_quote": 1739.42547}, {"ts": 1772023140000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 752.5, "quote_volume": 134.77275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023200000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 3372.4, "quote_volume": 603.99684, "trades": 3, "taker_buy_volume": 3372.4, "taker_buy_quote": 603.99684}, {"ts": 1772023260000, "open": 0.179, "high": 0.1792, "low": 0.179, "close": 0.1792, "volume": 5894.7, "quote_volume": 1055.73052, "trades": 8, "taker_buy_volume": 5523.7, "taker_buy_quote": 989.28442}, {"ts": 1772023320000, "open": 0.1792, "high": 0.1793, "low": 0.1792, "close": 0.1793, "volume": 1684.6, "quote_volume": 301.89828, "trades": 4, "taker_buy_volume": 932.1, "taker_buy_quote": 167.05028}, {"ts": 1772023380000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023440000, "open": 0.1791, "high": 0.1795, "low": 0.1791, "close": 0.1795, "volume": 12571.7, "quote_volume": 2254.92118, "trades": 19, "taker_buy_volume": 10886.8, "taker_buy_quote": 1953.15559}, {"ts": 1772023500000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023560000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023620000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 2437.4, "quote_volume": 437.26956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023680000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023740000, "open": 0.1796, "high": 0.18, "low": 0.1796, "close": 0.18, "volume": 4836.0, "quote_volume": 868.98906, "trades": 7, "taker_buy_volume": 4836.0, "taker_buy_quote": 868.98906}, {"ts": 1772023800000, "open": 0.18, "high": 0.18, "low": 0.1798, "close": 0.1798, "volume": 15235.6, "quote_volume": 2741.07752, "trades": 8, "taker_buy_volume": 3208.3, "taker_buy_quote": 577.494}, {"ts": 1772023860000, "open": 0.1796, "high": 0.1797, "low": 0.1794, "close": 0.1797, "volume": 12024.2, "quote_volume": 2159.15025, "trades": 13, "taker_buy_volume": 4045.2, "taker_buy_quote": 726.84719}, {"ts": 1772023920000, "open": 0.1796, "high": 0.1798, "low": 0.1794, "close": 0.1798, "volume": 30279.2, "quote_volume": 5437.86528, "trades": 58, "taker_buy_volume": 26484.2, "taker_buy_quote": 4756.66278}, {"ts": 1772023980000, "open": 0.18, "high": 0.18, "low": 0.1796, "close": 0.1797, "volume": 23864.7, "quote_volume": 4291.19078, "trades": 19, "taker_buy_volume": 800.0, "taker_buy_quote": 143.68475}, {"ts": 1772024040000, "open": 0.1797, "high": 0.1801, "low": 0.1797, "close": 0.1797, "volume": 12429.7, "quote_volume": 2235.67627, "trades": 9, "taker_buy_volume": 5767.8, "taker_buy_quote": 1038.45759}, {"ts": 1772024100000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024160000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 2630.9, "quote_volume": 471.72037, "trades": 2, "taker_buy_volume": 2630.9, "taker_buy_quote": 471.72037}, {"ts": 1772024220000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 3259.5, "quote_volume": 584.42835, "trades": 2, "taker_buy_volume": 3259.5, "taker_buy_quote": 584.42835}, {"ts": 1772024280000, "open": 0.1793, "high": 0.1794, "low": 0.1793, "close": 0.1794, "volume": 4284.3, "quote_volume": 768.29559, "trades": 6, "taker_buy_volume": 4284.3, "taker_buy_quote": 768.29559}, {"ts": 1772024340000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 1318.2, "quote_volume": 236.35326, "trades": 2, "taker_buy_volume": 1318.2, "taker_buy_quote": 236.35326}, {"ts": 1772024400000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 3487.8, "quote_volume": 625.36254, "trades": 2, "taker_buy_volume": 3007.6, "taker_buy_quote": 539.26268}, {"ts": 1772024460000, "open": 0.1795, "high": 0.1795, "low": 0.1793, "close": 0.1793, "volume": 974.0, "quote_volume": 174.82534, "trades": 4, "taker_buy_volume": 935.7, "taker_buy_quote": 167.95815}, {"ts": 1772024520000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024580000, "open": 0.1796, "high": 0.18, "low": 0.1796, "close": 0.1798, "volume": 3811.8, "quote_volume": 685.13702, "trades": 5, "taker_buy_volume": 3811.8, "taker_buy_quote": 685.13702}, {"ts": 1772024640000, "open": 0.1795, "high": 0.1796, "low": 0.1794, "close": 0.1796, "volume": 13331.4, "quote_volume": 2392.21773, "trades": 8, "taker_buy_volume": 1668.5, "taker_buy_quote": 299.6626}, {"ts": 1772024700000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 3989.7, "quote_volume": 716.15115, "trades": 3, "taker_buy_volume": 3989.7, "taker_buy_quote": 716.15115}, {"ts": 1772024760000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024820000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 283.7, "quote_volume": 50.95252, "trades": 1, "taker_buy_volume": 283.7, "taker_buy_quote": 50.95252}, {"ts": 1772024880000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 45.9, "quote_volume": 8.23905, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 8.23905}, {"ts": 1772024940000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 302.3, "quote_volume": 54.17216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025000000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025060000, "open": 0.1792, "high": 0.1793, "low": 0.1792, "close": 0.1793, "volume": 933.1, "quote_volume": 167.22958, "trades": 3, "taker_buy_volume": 933.1, "taker_buy_quote": 167.22958}, {"ts": 1772025120000, "open": 0.1792, "high": 0.1792, "low": 0.1791, "close": 0.1791, "volume": 19476.1, "quote_volume": 3488.81054, "trades": 12, "taker_buy_volume": 7915.3, "taker_buy_quote": 1418.27126}, {"ts": 1772025180000, "open": 0.1791, "high": 0.1793, "low": 0.1791, "close": 0.1793, "volume": 15296.1, "quote_volume": 2741.03587, "trades": 7, "taker_buy_volume": 15296.1, "taker_buy_quote": 2741.03587}, {"ts": 1772025240000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 5326.3, "quote_volume": 955.00559, "trades": 14, "taker_buy_volume": 5326.3, "taker_buy_quote": 955.00559}, {"ts": 1772025300000, "open": 0.1793, "high": 0.1793, "low": 0.179, "close": 0.179, "volume": 11156.0, "quote_volume": 1999.04268, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025360000, "open": 0.1791, "high": 0.1791, "low": 0.1788, "close": 0.1791, "volume": 19017.4, "quote_volume": 3403.47736, "trades": 13, "taker_buy_volume": 1870.7, "taker_buy_quote": 334.86891}, {"ts": 1772025420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1505.0, "quote_volume": 269.395, "trades": 2, "taker_buy_volume": 752.5, "taker_buy_quote": 134.6975}, {"ts": 1772025480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2829.2, "quote_volume": 506.4268, "trades": 1, "taker_buy_volume": 2829.2, "taker_buy_quote": 506.4268}, {"ts": 1772025540000, "open": 0.179, "high": 0.1791, "low": 0.1789, "close": 0.179, "volume": 8664.5, "quote_volume": 1550.95025, "trades": 9, "taker_buy_volume": 3764.7, "taker_buy_quote": 673.9613}, {"ts": 1772025600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025840000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 64.1, "quote_volume": 11.50595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025900000, "open": 0.1796, "high": 0.1798, "low": 0.1796, "close": 0.1798, "volume": 3369.2, "quote_volume": 605.54832, "trades": 4, "taker_buy_volume": 3323.3, "taker_buy_quote": 597.30468}, {"ts": 1772025960000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 1505.0, "quote_volume": 270.7495, "trades": 2, "taker_buy_volume": 1505.0, "taker_buy_quote": 270.7495}, {"ts": 1772026020000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026080000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 617.3, "quote_volume": 111.23746, "trades": 1, "taker_buy_volume": 617.3, "taker_buy_quote": 111.23746}, {"ts": 1772026140000, "open": 0.1802, "high": 0.1807, "low": 0.1801, "close": 0.1801, "volume": 42844.4, "quote_volume": 7731.2048, "trades": 23, "taker_buy_volume": 34515.0, "taker_buy_quote": 6228.8637}, {"ts": 1772026200000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 6739.6, "quote_volume": 1213.80196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026260000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026320000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026380000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 1684.9, "quote_volume": 303.78747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026440000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 3451.7, "quote_volume": 621.99634, "trades": 3, "taker_buy_volume": 3274.8, "taker_buy_quote": 590.11896}, {"ts": 1772026500000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 140.5, "quote_volume": 25.30405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026560000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 752.5, "quote_volume": 135.52525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026620000, "open": 0.1805, "high": 0.1805, "low": 0.1803, "close": 0.1804, "volume": 6791.5, "quote_volume": 1224.88285, "trades": 7, "taker_buy_volume": 959.2, "taker_buy_quote": 172.9672}, {"ts": 1772026680000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 39.4, "quote_volume": 7.10776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026740000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026800000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026860000, "open": 0.1805, "high": 0.1806, "low": 0.1805, "close": 0.1806, "volume": 241.1, "quote_volume": 43.52332, "trades": 2, "taker_buy_volume": 47.7, "taker_buy_quote": 8.61462}, {"ts": 1772026920000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 1684.9, "quote_volume": 304.12445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026980000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 334.7, "quote_volume": 60.41335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027040000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027100000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027160000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027220000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027280000, "open": 0.1809, "high": 0.181, "low": 0.1809, "close": 0.181, "volume": 18161.0, "quote_volume": 3286.58658, "trades": 12, "taker_buy_volume": 16977.1, "taker_buy_quote": 3072.30068}, {"ts": 1772027340000, "open": 0.1809, "high": 0.181, "low": 0.1809, "close": 0.181, "volume": 4612.7, "quote_volume": 834.67428, "trades": 4, "taker_buy_volume": 2368.5, "taker_buy_quote": 428.6985}, {"ts": 1772027400000, "open": 0.181, "high": 0.1811, "low": 0.181, "close": 0.181, "volume": 22784.6, "quote_volume": 4124.24655, "trades": 12, "taker_buy_volume": 752.5, "taker_buy_quote": 136.2025}, {"ts": 1772027460000, "open": 0.181, "high": 0.181, "low": 0.1804, "close": 0.1805, "volume": 18112.9, "quote_volume": 3271.50015, "trades": 12, "taker_buy_volume": 7527.7, "taker_buy_quote": 1358.6746}, {"ts": 1772027520000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027580000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 6613.8, "quote_volume": 1193.12952, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027640000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 388.9, "quote_volume": 70.15756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027700000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 5811.0, "quote_volume": 1048.8855, "trades": 10, "taker_buy_volume": 5811.0, "taker_buy_quote": 1048.8855}, {"ts": 1772027760000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027820000, "open": 0.1802, "high": 0.1804, "low": 0.1802, "close": 0.1804, "volume": 2273.0, "quote_volume": 409.90498, "trades": 4, "taker_buy_volume": 2225.3, "taker_buy_quote": 401.30944}, {"ts": 1772027880000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 752.5, "quote_volume": 135.6005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027940000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028000000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028060000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 931.4, "quote_volume": 167.74514, "trades": 3, "taker_buy_volume": 931.4, "taker_buy_quote": 167.74514}, {"ts": 1772028120000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 17320.5, "quote_volume": 3121.1541, "trades": 5, "taker_buy_volume": 17320.5, "taker_buy_quote": 3121.1541}, {"ts": 1772028180000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 752.5, "quote_volume": 135.52525, "trades": 1, "taker_buy_volume": 752.5, "taker_buy_quote": 135.52525}, {"ts": 1772028240000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 45.7, "quote_volume": 8.24428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028300000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 40.0, "quote_volume": 7.216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028360000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028420000, "open": 0.1805, "high": 0.1805, "low": 0.1801, "close": 0.1802, "volume": 26842.7, "quote_volume": 4837.77898, "trades": 24, "taker_buy_volume": 4454.6, "taker_buy_quote": 802.55317}, {"ts": 1772028480000, "open": 0.1802, "high": 0.1804, "low": 0.1802, "close": 0.1804, "volume": 7995.9, "quote_volume": 1441.38859, "trades": 6, "taker_buy_volume": 7995.9, "taker_buy_quote": 1441.38859}, {"ts": 1772028540000, "open": 0.1801, "high": 0.1801, "low": 0.18, "close": 0.1801, "volume": 1872.5, "quote_volume": 337.162, "trades": 6, "taker_buy_volume": 1872.5, "taker_buy_quote": 337.162}, {"ts": 1772028600000, "open": 0.1802, "high": 0.182, "low": 0.1802, "close": 0.1815, "volume": 354039.0, "quote_volume": 64232.66151, "trades": 200, "taker_buy_volume": 289238.1, "taker_buy_quote": 52474.5289}, {"ts": 1772028660000, "open": 0.1814, "high": 0.1814, "low": 0.181, "close": 0.1811, "volume": 29254.4, "quote_volume": 5302.78917, "trades": 16, "taker_buy_volume": 1331.5, "taker_buy_quote": 241.05122}, {"ts": 1772028720000, "open": 0.181, "high": 0.181, "low": 0.1809, "close": 0.1809, "volume": 2439.8, "quote_volume": 441.43432, "trades": 2, "taker_buy_volume": 745.0, "taker_buy_quote": 134.845}, {"ts": 1772028780000, "open": 0.181, "high": 0.1812, "low": 0.181, "close": 0.1812, "volume": 14477.5, "quote_volume": 2621.78499, "trades": 12, "taker_buy_volume": 8949.5, "taker_buy_quote": 1620.66419}, {"ts": 1772028840000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.181, "volume": 14365.4, "quote_volume": 2601.49178, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028900000, "open": 0.1809, "high": 0.1812, "low": 0.1809, "close": 0.1811, "volume": 15835.6, "quote_volume": 2865.98434, "trades": 9, "taker_buy_volume": 7663.2, "taker_buy_quote": 1387.59718}, {"ts": 1772028960000, "open": 0.1812, "high": 0.1825, "low": 0.1812, "close": 0.182, "volume": 76207.8, "quote_volume": 13863.61702, "trades": 49, "taker_buy_volume": 33450.5, "taker_buy_quote": 6091.1364}, {"ts": 1772029020000, "open": 0.1822, "high": 0.1828, "low": 0.1822, "close": 0.1826, "volume": 44399.0, "quote_volume": 8104.91081, "trades": 34, "taker_buy_volume": 13406.9, "taker_buy_quote": 2445.90385}, {"ts": 1772029080000, "open": 0.1827, "high": 0.1827, "low": 0.1819, "close": 0.1819, "volume": 67969.9, "quote_volume": 12384.85732, "trades": 34, "taker_buy_volume": 2860.0, "taker_buy_quote": 520.83188}, {"ts": 1772029140000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029200000, "open": 0.1817, "high": 0.182, "low": 0.1817, "close": 0.182, "volume": 14337.8, "quote_volume": 2608.43076, "trades": 13, "taker_buy_volume": 11551.2, "taker_buy_quote": 2101.29626}, {"ts": 1772029260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3588.5, "quote_volume": 653.107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029320000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 2971.8, "quote_volume": 540.57042, "trades": 1, "taker_buy_volume": 2971.8, "taker_buy_quote": 540.57042}, {"ts": 1772029380000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 3157.0, "quote_volume": 574.2583, "trades": 1, "taker_buy_volume": 3157.0, "taker_buy_quote": 574.2583}, {"ts": 1772029440000, "open": 0.1818, "high": 0.1818, "low": 0.1817, "close": 0.1817, "volume": 5880.1, "quote_volume": 1068.99383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029500000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029560000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029620000, "open": 0.182, "high": 0.1823, "low": 0.182, "close": 0.1821, "volume": 14968.7, "quote_volume": 2725.34027, "trades": 10, "taker_buy_volume": 12850.0, "taker_buy_quote": 2339.525}, {"ts": 1772029680000, "open": 0.1822, "high": 0.1822, "low": 0.182, "close": 0.1822, "volume": 12926.2, "quote_volume": 2353.50652, "trades": 10, "taker_buy_volume": 984.7, "taker_buy_quote": 179.38912}, {"ts": 1772029740000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029800000, "open": 0.1819, "high": 0.1819, "low": 0.1817, "close": 0.1817, "volume": 2635.3, "quote_volume": 479.35191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029860000, "open": 0.1817, "high": 0.1818, "low": 0.1817, "close": 0.1818, "volume": 9102.1, "quote_volume": 1653.92682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029920000, "open": 0.1823, "high": 0.1823, "low": 0.1815, "close": 0.1815, "volume": 2622.7, "quote_volume": 476.20453, "trades": 3, "taker_buy_volume": 230.6, "taker_buy_quote": 42.03838}, {"ts": 1772029980000, "open": 0.1816, "high": 0.1819, "low": 0.1816, "close": 0.1819, "volume": 5690.4, "quote_volume": 1034.05839, "trades": 4, "taker_buy_volume": 3417.9, "taker_buy_quote": 620.69064}, {"ts": 1772030040000, "open": 0.1817, "high": 0.1817, "low": 0.1814, "close": 0.1814, "volume": 8385.5, "quote_volume": 1522.03944, "trades": 6, "taker_buy_volume": 752.5, "taker_buy_quote": 136.5035}, {"ts": 1772030100000, "open": 0.1814, "high": 0.1814, "low": 0.1809, "close": 0.181, "volume": 6507.6, "quote_volume": 1179.26596, "trades": 13, "taker_buy_volume": 5002.6, "taker_buy_quote": 906.93621}, {"ts": 1772030160000, "open": 0.181, "high": 0.181, "low": 0.1808, "close": 0.1808, "volume": 3850.7, "quote_volume": 696.35706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030220000, "open": 0.1811, "high": 0.1811, "low": 0.1808, "close": 0.1808, "volume": 4248.6, "quote_volume": 768.16998, "trades": 5, "taker_buy_volume": 4248.6, "taker_buy_quote": 768.16998}, {"ts": 1772030280000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 3054.7, "quote_volume": 551.98429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030340000, "open": 0.1808, "high": 0.1808, "low": 0.1805, "close": 0.1806, "volume": 25418.7, "quote_volume": 4589.86817, "trades": 17, "taker_buy_volume": 1874.7, "taker_buy_quote": 338.53385}, {"ts": 1772030400000, "open": 0.1804, "high": 0.1813, "low": 0.1804, "close": 0.1813, "volume": 7803.9, "quote_volume": 1411.1464, "trades": 8, "taker_buy_volume": 3283.4, "taker_buy_quote": 592.98204}, {"ts": 1772030460000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.1811, "volume": 11738.9, "quote_volume": 2125.83954, "trades": 6, "taker_buy_volume": 932.4, "taker_buy_quote": 168.78239}, {"ts": 1772030520000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 10206.6, "quote_volume": 1844.33262, "trades": 5, "taker_buy_volume": 7225.1, "taker_buy_quote": 1305.57557}, {"ts": 1772030580000, "open": 0.1807, "high": 0.1809, "low": 0.1807, "close": 0.1809, "volume": 1868.1, "quote_volume": 337.6906, "trades": 7, "taker_buy_volume": 1868.1, "taker_buy_quote": 337.6906}, {"ts": 1772030640000, "open": 0.1807, "high": 0.1808, "low": 0.1805, "close": 0.1808, "volume": 27580.5, "quote_volume": 4982.13073, "trades": 10, "taker_buy_volume": 6225.0, "taker_buy_quote": 1125.21043}, {"ts": 1772030700000, "open": 0.181, "high": 0.1811, "low": 0.181, "close": 0.1811, "volume": 3483.5, "quote_volume": 630.60719, "trades": 4, "taker_buy_volume": 3483.5, "taker_buy_quote": 630.60719}, {"ts": 1772030760000, "open": 0.1811, "high": 0.1817, "low": 0.1811, "close": 0.1817, "volume": 11608.9, "quote_volume": 2106.24594, "trades": 13, "taker_buy_volume": 7371.5, "taker_buy_quote": 1337.93033}, {"ts": 1772030820000, "open": 0.1819, "high": 0.1824, "low": 0.1819, "close": 0.1822, "volume": 4705.4, "quote_volume": 857.21871, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030880000, "open": 0.1821, "high": 0.1823, "low": 0.1821, "close": 0.1823, "volume": 1689.5, "quote_volume": 307.8269, "trades": 4, "taker_buy_volume": 937.0, "taker_buy_quote": 170.64615}, {"ts": 1772030940000, "open": 0.1825, "high": 0.1828, "low": 0.1825, "close": 0.1828, "volume": 793.1, "quote_volume": 144.9665, "trades": 2, "taker_buy_volume": 793.1, "taker_buy_quote": 144.9665}, {"ts": 1772031000000, "open": 0.1823, "high": 0.1823, "low": 0.1822, "close": 0.1823, "volume": 1863.2, "quote_volume": 339.58136, "trades": 4, "taker_buy_volume": 1263.0, "taker_buy_quote": 230.1649}, {"ts": 1772031060000, "open": 0.1822, "high": 0.1825, "low": 0.1822, "close": 0.1824, "volume": 2991.8, "quote_volume": 545.40859, "trades": 7, "taker_buy_volume": 938.0, "taker_buy_quote": 171.09595}, {"ts": 1772031120000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 3362.3, "quote_volume": 613.28352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031180000, "open": 0.1823, "high": 0.1823, "low": 0.182, "close": 0.1821, "volume": 16774.0, "quote_volume": 3054.45457, "trades": 19, "taker_buy_volume": 9021.6, "taker_buy_quote": 1642.29953}, {"ts": 1772031240000, "open": 0.1824, "high": 0.1824, "low": 0.1822, "close": 0.1822, "volume": 1661.5, "quote_volume": 302.80659, "trades": 5, "taker_buy_volume": 782.7, "taker_buy_quote": 142.68923}, {"ts": 1772031300000, "open": 0.1822, "high": 0.1823, "low": 0.1822, "close": 0.1823, "volume": 4226.1, "quote_volume": 770.38861, "trades": 4, "taker_buy_volume": 752.5, "taker_buy_quote": 137.18075}, {"ts": 1772031360000, "open": 0.1824, "high": 0.1826, "low": 0.1824, "close": 0.1826, "volume": 1671.9, "quote_volume": 305.14634, "trades": 6, "taker_buy_volume": 514.5, "taker_buy_quote": 93.94468}, {"ts": 1772031420000, "open": 0.1827, "high": 0.1827, "low": 0.1825, "close": 0.1827, "volume": 14442.5, "quote_volume": 2637.80387, "trades": 19, "taker_buy_volume": 2117.6, "taker_buy_quote": 386.84918}, {"ts": 1772031480000, "open": 0.1827, "high": 0.183, "low": 0.1827, "close": 0.183, "volume": 1713.3, "quote_volume": 313.19327, "trades": 7, "taker_buy_volume": 720.9, "taker_buy_quote": 131.88179}, {"ts": 1772031540000, "open": 0.1828, "high": 0.1833, "low": 0.1828, "close": 0.1831, "volume": 11375.6, "quote_volume": 2082.05884, "trades": 17, "taker_buy_volume": 716.7, "taker_buy_quote": 131.22954}, {"ts": 1772031600000, "open": 0.1833, "high": 0.1835, "low": 0.1831, "close": 0.1834, "volume": 12542.0, "quote_volume": 2297.38325, "trades": 12, "taker_buy_volume": 1075.8, "taker_buy_quote": 197.35728}, {"ts": 1772031660000, "open": 0.1835, "high": 0.1838, "low": 0.1835, "close": 0.1836, "volume": 8662.3, "quote_volume": 1590.37271, "trades": 13, "taker_buy_volume": 7182.4, "taker_buy_quote": 1318.56971}, {"ts": 1772031720000, "open": 0.1835, "high": 0.1837, "low": 0.1833, "close": 0.1835, "volume": 19315.0, "quote_volume": 3544.00362, "trades": 21, "taker_buy_volume": 1995.6, "taker_buy_quote": 366.35844}, {"ts": 1772031780000, "open": 0.1836, "high": 0.1839, "low": 0.1836, "close": 0.1838, "volume": 14251.8, "quote_volume": 2617.91758, "trades": 13, "taker_buy_volume": 2813.3, "taker_buy_quote": 516.53988}, {"ts": 1772031840000, "open": 0.1838, "high": 0.1838, "low": 0.1837, "close": 0.1837, "volume": 2554.6, "quote_volume": 469.35527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031900000, "open": 0.1836, "high": 0.1836, "low": 0.1828, "close": 0.1834, "volume": 19415.4, "quote_volume": 3554.92583, "trades": 31, "taker_buy_volume": 3864.4, "taker_buy_quote": 708.22402}, {"ts": 1772031960000, "open": 0.1833, "high": 0.1833, "low": 0.1829, "close": 0.1829, "volume": 33332.0, "quote_volume": 6105.45022, "trades": 30, "taker_buy_volume": 1737.0, "taker_buy_quote": 318.2184}, {"ts": 1772032020000, "open": 0.183, "high": 0.1833, "low": 0.1829, "close": 0.1833, "volume": 7816.1, "quote_volume": 1431.50877, "trades": 11, "taker_buy_volume": 2789.4, "taker_buy_quote": 511.02109}, {"ts": 1772032080000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 885.6, "quote_volume": 162.24192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032140000, "open": 0.1833, "high": 0.1833, "low": 0.183, "close": 0.183, "volume": 9747.9, "quote_volume": 1784.8188, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032200000, "open": 0.1831, "high": 0.1831, "low": 0.1826, "close": 0.1826, "volume": 42342.3, "quote_volume": 7738.77903, "trades": 30, "taker_buy_volume": 9637.2, "taker_buy_quote": 1762.09739}, {"ts": 1772032260000, "open": 0.1826, "high": 0.1827, "low": 0.1826, "close": 0.1827, "volume": 3136.8, "quote_volume": 573.01811, "trades": 4, "taker_buy_volume": 928.1, "taker_buy_quote": 169.48862}, {"ts": 1772032320000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032380000, "open": 0.1827, "high": 0.1827, "low": 0.1824, "close": 0.1824, "volume": 7946.2, "quote_volume": 1449.69571, "trades": 6, "taker_buy_volume": 98.4, "taker_buy_quote": 17.97768}, {"ts": 1772032440000, "open": 0.1825, "high": 0.1825, "low": 0.1822, "close": 0.1822, "volume": 3179.0, "quote_volume": 579.62271, "trades": 7, "taker_buy_volume": 120.4, "taker_buy_quote": 21.973}, {"ts": 1772032500000, "open": 0.1825, "high": 0.1829, "low": 0.1825, "close": 0.1829, "volume": 454.8, "quote_volume": 83.09193, "trades": 6, "taker_buy_volume": 454.8, "taker_buy_quote": 83.09193}, {"ts": 1772032560000, "open": 0.1828, "high": 0.1828, "low": 0.1826, "close": 0.1826, "volume": 5150.9, "quote_volume": 941.25096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032620000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 2814.6, "quote_volume": 514.79034, "trades": 2, "taker_buy_volume": 2814.6, "taker_buy_quote": 514.79034}, {"ts": 1772032680000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032740000, "open": 0.1826, "high": 0.1826, "low": 0.1823, "close": 0.1823, "volume": 1907.0, "quote_volume": 347.84274, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032800000, "open": 0.1822, "high": 0.1822, "low": 0.1821, "close": 0.1821, "volume": 208.0, "quote_volume": 37.87982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032860000, "open": 0.1821, "high": 0.1821, "low": 0.1817, "close": 0.1819, "volume": 18410.0, "quote_volume": 3349.57526, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032920000, "open": 0.182, "high": 0.1821, "low": 0.1818, "close": 0.1818, "volume": 4599.6, "quote_volume": 836.99781, "trades": 6, "taker_buy_volume": 3052.8, "taker_buy_quote": 555.6096}, {"ts": 1772032980000, "open": 0.1818, "high": 0.1818, "low": 0.1815, "close": 0.1817, "volume": 7582.0, "quote_volume": 1377.53628, "trades": 10, "taker_buy_volume": 2906.7, "taker_buy_quote": 528.14739}, {"ts": 1772033040000, "open": 0.1819, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 3924.9, "quote_volume": 713.94234, "trades": 4, "taker_buy_volume": 3924.9, "taker_buy_quote": 713.94234}, {"ts": 1772033100000, "open": 0.1821, "high": 0.1822, "low": 0.1821, "close": 0.1822, "volume": 9938.6, "quote_volume": 1810.05835, "trades": 6, "taker_buy_volume": 9938.6, "taker_buy_quote": 1810.05835}, {"ts": 1772033160000, "open": 0.1823, "high": 0.1829, "low": 0.1823, "close": 0.1826, "volume": 14275.7, "quote_volume": 2608.14757, "trades": 22, "taker_buy_volume": 10282.5, "taker_buy_quote": 1878.46421}, {"ts": 1772033220000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 30.2, "quote_volume": 5.5115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033280000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 30.2, "quote_volume": 5.50848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033340000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033400000, "open": 0.1825, "high": 0.1827, "low": 0.1821, "close": 0.1827, "volume": 34356.8, "quote_volume": 6264.30415, "trades": 30, "taker_buy_volume": 8359.1, "taker_buy_quote": 1525.04292}, {"ts": 1772033460000, "open": 0.1827, "high": 0.1831, "low": 0.1827, "close": 0.1831, "volume": 1498.1, "quote_volume": 273.98305, "trades": 7, "taker_buy_volume": 872.9, "taker_buy_quote": 159.50893}, {"ts": 1772033520000, "open": 0.1832, "high": 0.1833, "low": 0.1832, "close": 0.1833, "volume": 2839.6, "quote_volume": 520.49567, "trades": 3, "taker_buy_volume": 2839.6, "taker_buy_quote": 520.49567}, {"ts": 1772033580000, "open": 0.1834, "high": 0.1841, "low": 0.1834, "close": 0.1841, "volume": 21104.5, "quote_volume": 3874.83064, "trades": 28, "taker_buy_volume": 21104.5, "taker_buy_quote": 3874.83064}, {"ts": 1772033640000, "open": 0.184, "high": 0.1841, "low": 0.1839, "close": 0.1841, "volume": 2044.1, "quote_volume": 375.97857, "trades": 5, "taker_buy_volume": 782.4, "taker_buy_quote": 143.88934}, {"ts": 1772033700000, "open": 0.1842, "high": 0.1847, "low": 0.1842, "close": 0.1846, "volume": 15846.9, "quote_volume": 2922.44858, "trades": 19, "taker_buy_volume": 11559.6, "taker_buy_quote": 2132.01042}, {"ts": 1772033760000, "open": 0.1847, "high": 0.1862, "low": 0.1847, "close": 0.1861, "volume": 17166.7, "quote_volume": 3181.5454, "trades": 38, "taker_buy_volume": 13925.4, "taker_buy_quote": 2580.14872}, {"ts": 1772033820000, "open": 0.1862, "high": 0.1862, "low": 0.1857, "close": 0.1858, "volume": 22490.4, "quote_volume": 4180.12667, "trades": 14, "taker_buy_volume": 2062.8, "taker_buy_quote": 383.59381}, {"ts": 1772033880000, "open": 0.1857, "high": 0.1858, "low": 0.1857, "close": 0.1858, "volume": 5637.5, "quote_volume": 1046.89037, "trades": 4, "taker_buy_volume": 3366.4, "taker_buy_quote": 625.1471}, {"ts": 1772033940000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 711.1, "quote_volume": 132.19349, "trades": 3, "taker_buy_volume": 711.1, "taker_buy_quote": 132.19349}, {"ts": 1772034000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1192.1, "quote_volume": 221.7306, "trades": 2, "taker_buy_volume": 29.6, "taker_buy_quote": 5.5056}, {"ts": 1772034060000, "open": 0.186, "high": 0.1861, "low": 0.186, "close": 0.1861, "volume": 2415.1, "quote_volume": 449.3857, "trades": 4, "taker_buy_volume": 2415.1, "taker_buy_quote": 449.3857}, {"ts": 1772034120000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 4882.5, "quote_volume": 908.63325, "trades": 3, "taker_buy_volume": 937.3, "taker_buy_quote": 174.43153}, {"ts": 1772034180000, "open": 0.1862, "high": 0.1871, "low": 0.1862, "close": 0.1869, "volume": 15456.6, "quote_volume": 2886.52612, "trades": 34, "taker_buy_volume": 6500.4, "taker_buy_quote": 1213.95693}, {"ts": 1772034240000, "open": 0.1869, "high": 0.1869, "low": 0.1869, "close": 0.1869, "volume": 1162.5, "quote_volume": 217.27125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034300000, "open": 0.1869, "high": 0.1872, "low": 0.1869, "close": 0.1872, "volume": 14625.5, "quote_volume": 2735.88975, "trades": 23, "taker_buy_volume": 7553.6, "taker_buy_quote": 1412.79279}, {"ts": 1772034360000, "open": 0.1873, "high": 0.1874, "low": 0.1873, "close": 0.1873, "volume": 6382.8, "quote_volume": 1195.87583, "trades": 9, "taker_buy_volume": 3003.3, "taker_buy_quote": 562.81548}, {"ts": 1772034420000, "open": 0.1873, "high": 0.1875, "low": 0.1871, "close": 0.1874, "volume": 18932.8, "quote_volume": 3546.20052, "trades": 17, "taker_buy_volume": 781.9, "taker_buy_quote": 146.60625}, {"ts": 1772034480000, "open": 0.1873, "high": 0.1873, "low": 0.1871, "close": 0.1871, "volume": 8190.3, "quote_volume": 1533.22416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034540000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034600000, "open": 0.1873, "high": 0.1873, "low": 0.1871, "close": 0.1871, "volume": 111.6, "quote_volume": 20.89152, "trades": 3, "taker_buy_volume": 29.4, "taker_buy_quote": 5.50662}, {"ts": 1772034660000, "open": 0.187, "high": 0.187, "low": 0.1867, "close": 0.1868, "volume": 8265.7, "quote_volume": 1543.89161, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034720000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034780000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 29.5, "quote_volume": 5.5047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034840000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034900000, "open": 0.1867, "high": 0.1867, "low": 0.1867, "close": 0.1867, "volume": 548.7, "quote_volume": 102.44229, "trades": 1, "taker_buy_volume": 548.7, "taker_buy_quote": 102.44229}, {"ts": 1772034960000, "open": 0.1865, "high": 0.1865, "low": 0.1862, "close": 0.1862, "volume": 2795.7, "quote_volume": 520.57707, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035020000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 1314.1, "quote_volume": 244.55401, "trades": 3, "taker_buy_volume": 1284.5, "taker_buy_quote": 239.04545}, {"ts": 1772035080000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035140000, "open": 0.1863, "high": 0.1866, "low": 0.1863, "close": 0.1866, "volume": 118.2, "quote_volume": 22.03837, "trades": 4, "taker_buy_volume": 118.2, "taker_buy_quote": 22.03837}, {"ts": 1772035200000, "open": 0.1867, "high": 0.1872, "low": 0.1867, "close": 0.1869, "volume": 4574.1, "quote_volume": 855.05526, "trades": 13, "taker_buy_volume": 4515.1, "taker_buy_quote": 844.02521}, {"ts": 1772035260000, "open": 0.1868, "high": 0.1868, "low": 0.1867, "close": 0.1867, "volume": 2575.8, "quote_volume": 480.90481, "trades": 3, "taker_buy_volume": 2516.8, "taker_buy_quote": 469.88656}, {"ts": 1772035320000, "open": 0.1866, "high": 0.1866, "low": 0.1864, "close": 0.1864, "volume": 508.6, "quote_volume": 94.85389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035380000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 200.3, "quote_volume": 37.31589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035440000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 782.0, "quote_volume": 145.843, "trades": 2, "taker_buy_volume": 782.0, "taker_buy_quote": 145.843}, {"ts": 1772035500000, "open": 0.1863, "high": 0.1863, "low": 0.1861, "close": 0.1861, "volume": 88.8, "quote_volume": 16.53456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035560000, "open": 0.1863, "high": 0.1868, "low": 0.1863, "close": 0.1868, "volume": 191.8, "quote_volume": 35.7839, "trades": 7, "taker_buy_volume": 191.8, "taker_buy_quote": 35.7839}, {"ts": 1772035620000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 664.6, "quote_volume": 123.9479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035680000, "open": 0.1866, "high": 0.1866, "low": 0.1863, "close": 0.1863, "volume": 841.2, "quote_volume": 156.95017, "trades": 4, "taker_buy_volume": 752.5, "taker_buy_quote": 140.4165}, {"ts": 1772035740000, "open": 0.1862, "high": 0.1862, "low": 0.1857, "close": 0.1857, "volume": 14948.7, "quote_volume": 2776.018, "trades": 27, "taker_buy_volume": 10994.9, "taker_buy_quote": 2041.75293}, {"ts": 1772035800000, "open": 0.1859, "high": 0.1864, "low": 0.1859, "close": 0.1864, "volume": 19248.1, "quote_volume": 3583.24166, "trades": 26, "taker_buy_volume": 19248.1, "taker_buy_quote": 3583.24166}, {"ts": 1772035860000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 29.5, "quote_volume": 5.50175, "trades": 1, "taker_buy_volume": 29.5, "taker_buy_quote": 5.50175}, {"ts": 1772035920000, "open": 0.1866, "high": 0.1867, "low": 0.1866, "close": 0.1867, "volume": 4228.7, "quote_volume": 789.07837, "trades": 4, "taker_buy_volume": 4228.7, "taker_buy_quote": 789.07837}, {"ts": 1772035980000, "open": 0.1866, "high": 0.1866, "low": 0.1862, "close": 0.1862, "volume": 3549.9, "quote_volume": 662.30357, "trades": 6, "taker_buy_volume": 752.5, "taker_buy_quote": 140.34125}, {"ts": 1772036040000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 29.6, "quote_volume": 5.50856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036100000, "open": 0.186, "high": 0.1862, "low": 0.1857, "close": 0.1862, "volume": 9617.4, "quote_volume": 1789.56474, "trades": 12, "taker_buy_volume": 8844.0, "taker_buy_quote": 1645.92659}, {"ts": 1772036160000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036220000, "open": 0.1859, "high": 0.1882, "low": 0.1859, "close": 0.1876, "volume": 168434.5, "quote_volume": 31561.05779, "trades": 163, "taker_buy_volume": 121903.9, "taker_buy_quote": 22829.86219}, {"ts": 1772036280000, "open": 0.1876, "high": 0.1895, "low": 0.1876, "close": 0.188, "volume": 158899.1, "quote_volume": 29911.20286, "trades": 168, "taker_buy_volume": 61531.9, "taker_buy_quote": 11592.96619}, {"ts": 1772036340000, "open": 0.1881, "high": 0.1884, "low": 0.1881, "close": 0.1882, "volume": 6111.0, "quote_volume": 1149.93142, "trades": 11, "taker_buy_volume": 5644.5, "taker_buy_quote": 1062.05453}, {"ts": 1772036400000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 2415.4, "quote_volume": 454.33674, "trades": 3, "taker_buy_volume": 2386.1, "taker_buy_quote": 448.82541}, {"ts": 1772036460000, "open": 0.1883, "high": 0.1891, "low": 0.1883, "close": 0.1889, "volume": 17121.3, "quote_volume": 3230.44961, "trades": 36, "taker_buy_volume": 13954.2, "taker_buy_quote": 2632.22229}, {"ts": 1772036520000, "open": 0.1887, "high": 0.1887, "low": 0.1884, "close": 0.1884, "volume": 11068.8, "quote_volume": 2086.65633, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036580000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036640000, "open": 0.1885, "high": 0.1885, "low": 0.1881, "close": 0.1881, "volume": 13572.9, "quote_volume": 2553.54224, "trades": 9, "taker_buy_volume": 3041.6, "taker_buy_quote": 572.12496}, {"ts": 1772036700000, "open": 0.1882, "high": 0.1882, "low": 0.188, "close": 0.188, "volume": 2825.4, "quote_volume": 531.73442, "trades": 3, "taker_buy_volume": 2796.1, "taker_buy_quote": 526.22602}, {"ts": 1772036760000, "open": 0.1879, "high": 0.1879, "low": 0.1867, "close": 0.1875, "volume": 138650.8, "quote_volume": 25966.32859, "trades": 89, "taker_buy_volume": 16477.5, "taker_buy_quote": 3086.16709}, {"ts": 1772036820000, "open": 0.1876, "high": 0.188, "low": 0.1876, "close": 0.188, "volume": 43220.5, "quote_volume": 8120.00909, "trades": 44, "taker_buy_volume": 20802.9, "taker_buy_quote": 3907.32004}, {"ts": 1772036880000, "open": 0.188, "high": 0.188, "low": 0.1877, "close": 0.1877, "volume": 34440.2, "quote_volume": 6471.54416, "trades": 26, "taker_buy_volume": 1463.8, "taker_buy_quote": 275.1944}, {"ts": 1772036940000, "open": 0.1876, "high": 0.1876, "low": 0.1875, "close": 0.1875, "volume": 3369.8, "quote_volume": 632.00599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037000000, "open": 0.1874, "high": 0.1874, "low": 0.1873, "close": 0.1873, "volume": 58.8, "quote_volume": 11.01618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037060000, "open": 0.1875, "high": 0.1878, "low": 0.1875, "close": 0.1878, "volume": 2482.1, "quote_volume": 465.41136, "trades": 5, "taker_buy_volume": 2482.1, "taker_buy_quote": 465.41136}, {"ts": 1772037120000, "open": 0.1879, "high": 0.1882, "low": 0.1879, "close": 0.1882, "volume": 20874.9, "quote_volume": 3926.82458, "trades": 16, "taker_buy_volume": 17672.6, "taker_buy_quote": 3324.15172}, {"ts": 1772037180000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037240000, "open": 0.188, "high": 0.188, "low": 0.1876, "close": 0.1876, "volume": 1779.7, "quote_volume": 334.19685, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037300000, "open": 0.1878, "high": 0.1879, "low": 0.1878, "close": 0.1879, "volume": 3402.5, "quote_volume": 639.06475, "trades": 4, "taker_buy_volume": 2650.0, "taker_buy_quote": 497.67}, {"ts": 1772037360000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037420000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037480000, "open": 0.1877, "high": 0.1877, "low": 0.1875, "close": 0.1875, "volume": 1743.7, "quote_volume": 327.11812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037540000, "open": 0.1874, "high": 0.1874, "low": 0.1872, "close": 0.1872, "volume": 88.2, "quote_volume": 16.51986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037600000, "open": 0.1873, "high": 0.1875, "low": 0.1873, "close": 0.1874, "volume": 5167.1, "quote_volume": 968.08713, "trades": 7, "taker_buy_volume": 4657.9, "taker_buy_quote": 872.66305}, {"ts": 1772037660000, "open": 0.1875, "high": 0.1876, "low": 0.1871, "close": 0.1872, "volume": 54600.3, "quote_volume": 10231.99977, "trades": 26, "taker_buy_volume": 15410.1, "taker_buy_quote": 2886.74514}, {"ts": 1772037720000, "open": 0.1873, "high": 0.1875, "low": 0.1872, "close": 0.1873, "volume": 12705.9, "quote_volume": 2380.86584, "trades": 9, "taker_buy_volume": 8013.8, "taker_buy_quote": 1502.12925}, {"ts": 1772037780000, "open": 0.1874, "high": 0.1875, "low": 0.1874, "close": 0.1875, "volume": 5498.2, "quote_volume": 1030.7586, "trades": 7, "taker_buy_volume": 1568.4, "taker_buy_quote": 293.9211}, {"ts": 1772037840000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 7637.5, "quote_volume": 1431.2675, "trades": 4, "taker_buy_volume": 3369.7, "taker_buy_quote": 631.48178}, {"ts": 1772037900000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 2237.6, "quote_volume": 419.10248, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 217.73625}, {"ts": 1772037960000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 29.4, "quote_volume": 5.50368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038020000, "open": 0.1872, "high": 0.1874, "low": 0.1872, "close": 0.1873, "volume": 5841.5, "quote_volume": 1094.11293, "trades": 10, "taker_buy_volume": 3546.5, "taker_buy_quote": 664.25943}, {"ts": 1772038080000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 1162.5, "quote_volume": 217.73625, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 217.73625}, {"ts": 1772038140000, "open": 0.1872, "high": 0.1872, "low": 0.1871, "close": 0.1872, "volume": 5285.0, "quote_volume": 989.11715, "trades": 7, "taker_buy_volume": 1162.5, "taker_buy_quote": 217.62}, {"ts": 1772038200000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 2923.4, "quote_volume": 547.55282, "trades": 3, "taker_buy_volume": 1915.0, "taker_buy_quote": 358.6795}, {"ts": 1772038260000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 1944.4, "quote_volume": 364.38056, "trades": 3, "taker_buy_volume": 1944.4, "taker_buy_quote": 364.38056}, {"ts": 1772038320000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 1915.0, "quote_volume": 358.6795, "trades": 2, "taker_buy_volume": 1915.0, "taker_buy_quote": 358.6795}, {"ts": 1772038380000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 1072.6, "quote_volume": 200.89798, "trades": 1, "taker_buy_volume": 1072.6, "taker_buy_quote": 200.89798}, {"ts": 1772038440000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038500000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038560000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 1162.5, "quote_volume": 217.73625, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 217.73625}, {"ts": 1772038620000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 1980.8, "quote_volume": 370.80576, "trades": 3, "taker_buy_volume": 1483.5, "taker_buy_quote": 277.7112}, {"ts": 1772038680000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 802.0, "quote_volume": 150.2948, "trades": 2, "taker_buy_volume": 802.0, "taker_buy_quote": 150.2948}, {"ts": 1772038740000, "open": 0.1875, "high": 0.1875, "low": 0.1875, "close": 0.1875, "volume": 29.4, "quote_volume": 5.5125, "trades": 1, "taker_buy_volume": 29.4, "taker_buy_quote": 5.5125}, {"ts": 1772038800000, "open": 0.1876, "high": 0.1878, "low": 0.1876, "close": 0.1878, "volume": 1020.7, "quote_volume": 191.58063, "trades": 6, "taker_buy_volume": 88.1, "taker_buy_quote": 16.53636}, {"ts": 1772038860000, "open": 0.1878, "high": 0.1883, "low": 0.1878, "close": 0.1882, "volume": 13840.1, "quote_volume": 2603.87775, "trades": 16, "taker_buy_volume": 11069.5, "taker_buy_quote": 2083.28437}, {"ts": 1772038920000, "open": 0.1883, "high": 0.1884, "low": 0.1882, "close": 0.1884, "volume": 2495.9, "quote_volume": 469.88765, "trades": 5, "taker_buy_volume": 811.0, "taker_buy_quote": 152.71422}, {"ts": 1772038980000, "open": 0.1884, "high": 0.1884, "low": 0.1877, "close": 0.1877, "volume": 15898.1, "quote_volume": 2992.77909, "trades": 17, "taker_buy_volume": 5278.1, "taker_buy_quote": 994.39404}, {"ts": 1772039040000, "open": 0.1876, "high": 0.1876, "low": 0.1874, "close": 0.1874, "volume": 1814.3, "quote_volume": 340.02814, "trades": 6, "taker_buy_volume": 1698.7, "taker_buy_quote": 318.35588}, {"ts": 1772039100000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039160000, "open": 0.1874, "high": 0.1874, "low": 0.1866, "close": 0.1868, "volume": 37875.6, "quote_volume": 7080.78036, "trades": 29, "taker_buy_volume": 13954.2, "taker_buy_quote": 2606.86236}, {"ts": 1772039220000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 251.6, "quote_volume": 46.99888, "trades": 1, "taker_buy_volume": 251.6, "taker_buy_quote": 46.99888}, {"ts": 1772039280000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039340000, "open": 0.1869, "high": 0.1869, "low": 0.1869, "close": 0.1869, "volume": 29.5, "quote_volume": 5.51355, "trades": 1, "taker_buy_volume": 29.5, "taker_buy_quote": 5.51355}, {"ts": 1772039400000, "open": 0.187, "high": 0.1874, "low": 0.187, "close": 0.1874, "volume": 10588.1, "quote_volume": 1982.55909, "trades": 14, "taker_buy_volume": 8086.2, "taker_buy_quote": 1514.54354}, {"ts": 1772039460000, "open": 0.1875, "high": 0.1879, "low": 0.1875, "close": 0.1879, "volume": 3922.7, "quote_volume": 736.07179, "trades": 15, "taker_buy_volume": 3842.8, "taker_buy_quote": 721.08255}, {"ts": 1772039520000, "open": 0.1879, "high": 0.188, "low": 0.1875, "close": 0.1875, "volume": 7382.2, "quote_volume": 1384.97626, "trades": 10, "taker_buy_volume": 943.0, "taker_buy_quote": 177.20875}, {"ts": 1772039580000, "open": 0.1875, "high": 0.1875, "low": 0.1873, "close": 0.1873, "volume": 8281.0, "quote_volume": 1551.04012, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039640000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 67.0, "quote_volume": 12.5491, "trades": 2, "taker_buy_volume": 37.6, "taker_buy_quote": 7.04248}, {"ts": 1772039700000, "open": 0.1875, "high": 0.1881, "low": 0.1875, "close": 0.1881, "volume": 6700.2, "quote_volume": 1257.49237, "trades": 12, "taker_buy_volume": 6700.2, "taker_buy_quote": 1257.49237}, {"ts": 1772039760000, "open": 0.1879, "high": 0.1881, "low": 0.1879, "close": 0.1881, "volume": 2764.4, "quote_volume": 519.67542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1744.5, "quote_volume": 327.966, "trades": 2, "taker_buy_volume": 752.5, "taker_buy_quote": 141.47}, {"ts": 1772039880000, "open": 0.1881, "high": 0.1881, "low": 0.1876, "close": 0.1876, "volume": 2226.4, "quote_volume": 418.16638, "trades": 10, "taker_buy_volume": 63.8, "taker_buy_quote": 12.00078}, {"ts": 1772039940000, "open": 0.1875, "high": 0.1875, "low": 0.1874, "close": 0.1874, "volume": 1684.9, "quote_volume": 315.7532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040000000, "open": 0.1874, "high": 0.1874, "low": 0.1873, "close": 0.1873, "volume": 584.0, "quote_volume": 109.43866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040060000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040120000, "open": 0.1875, "high": 0.1876, "low": 0.1875, "close": 0.1876, "volume": 3023.4, "quote_volume": 567.1869, "trades": 3, "taker_buy_volume": 3023.4, "taker_buy_quote": 567.1869}, {"ts": 1772040180000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 29.4, "quote_volume": 5.51838, "trades": 1, "taker_buy_volume": 29.4, "taker_buy_quote": 5.51838}, {"ts": 1772040240000, "open": 0.1877, "high": 0.1937, "low": 0.1877, "close": 0.1911, "volume": 642774.9, "quote_volume": 122798.12271, "trades": 690, "taker_buy_volume": 348194.3, "taker_buy_quote": 66403.91243}, {"ts": 1772040300000, "open": 0.1909, "high": 0.1924, "low": 0.1907, "close": 0.1912, "volume": 259781.3, "quote_volume": 49704.46251, "trades": 212, "taker_buy_volume": 144763.7, "taker_buy_quote": 27696.94047}, {"ts": 1772040360000, "open": 0.1913, "high": 0.1931, "low": 0.1903, "close": 0.1917, "volume": 320040.3, "quote_volume": 61321.11752, "trades": 409, "taker_buy_volume": 189601.6, "taker_buy_quote": 36365.92996}, {"ts": 1772040420000, "open": 0.1917, "high": 0.1917, "low": 0.1904, "close": 0.1905, "volume": 96666.4, "quote_volume": 18453.34275, "trades": 119, "taker_buy_volume": 60142.4, "taker_buy_quote": 11476.78964}, {"ts": 1772040480000, "open": 0.1907, "high": 0.1909, "low": 0.1902, "close": 0.1909, "volume": 104556.8, "quote_volume": 19925.93646, "trades": 84, "taker_buy_volume": 60222.3, "taker_buy_quote": 11480.15278}, {"ts": 1772040540000, "open": 0.1908, "high": 0.1952, "low": 0.1908, "close": 0.1942, "volume": 240430.8, "quote_volume": 46570.89073, "trades": 272, "taker_buy_volume": 195547.5, "taker_buy_quote": 37869.99938}, {"ts": 1772040600000, "open": 0.1942, "high": 0.1946, "low": 0.1928, "close": 0.1934, "volume": 245307.9, "quote_volume": 47530.82594, "trades": 184, "taker_buy_volume": 39058.6, "taker_buy_quote": 7585.45654}, {"ts": 1772040660000, "open": 0.1933, "high": 0.1934, "low": 0.1926, "close": 0.1926, "volume": 40813.8, "quote_volume": 7871.78388, "trades": 39, "taker_buy_volume": 7043.7, "taker_buy_quote": 1359.93329}, {"ts": 1772040720000, "open": 0.1925, "high": 0.1926, "low": 0.1924, "close": 0.1926, "volume": 12609.6, "quote_volume": 2427.97659, "trades": 13, "taker_buy_volume": 12552.4, "taker_buy_quote": 2416.96845}, {"ts": 1772040780000, "open": 0.1927, "high": 0.1931, "low": 0.1926, "close": 0.1928, "volume": 22704.3, "quote_volume": 4376.87509, "trades": 27, "taker_buy_volume": 11181.3, "taker_buy_quote": 2155.84956}, {"ts": 1772040840000, "open": 0.1926, "high": 0.1926, "low": 0.1922, "close": 0.1922, "volume": 10060.9, "quote_volume": 1935.06017, "trades": 10, "taker_buy_volume": 926.8, "taker_buy_quote": 178.42884}, {"ts": 1772040900000, "open": 0.1922, "high": 0.1924, "low": 0.1922, "close": 0.1924, "volume": 3557.6, "quote_volume": 683.95289, "trades": 5, "taker_buy_volume": 2955.6, "taker_buy_quote": 568.24849}, {"ts": 1772040960000, "open": 0.1923, "high": 0.1923, "low": 0.1922, "close": 0.1923, "volume": 2509.4, "quote_volume": 482.49929, "trades": 10, "taker_buy_volume": 1324.1, "taker_buy_quote": 254.62443}, {"ts": 1772041020000, "open": 0.1924, "high": 0.1926, "low": 0.1922, "close": 0.1922, "volume": 16257.9, "quote_volume": 3125.67415, "trades": 15, "taker_buy_volume": 2200.5, "taker_buy_quote": 423.72196}, {"ts": 1772041080000, "open": 0.1921, "high": 0.1923, "low": 0.1919, "close": 0.1923, "volume": 3689.4, "quote_volume": 708.79882, "trades": 8, "taker_buy_volume": 2182.5, "taker_buy_quote": 419.47937}, {"ts": 1772041140000, "open": 0.192, "high": 0.192, "low": 0.1918, "close": 0.1918, "volume": 86.1, "quote_volume": 16.52259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041200000, "open": 0.1917, "high": 0.1917, "low": 0.1917, "close": 0.1917, "volume": 28.7, "quote_volume": 5.50179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041260000, "open": 0.1919, "high": 0.1919, "low": 0.1915, "close": 0.1915, "volume": 21261.4, "quote_volume": 4076.88483, "trades": 19, "taker_buy_volume": 779.7, "taker_buy_quote": 149.56483}, {"ts": 1772041320000, "open": 0.1914, "high": 0.1915, "low": 0.1913, "close": 0.1913, "volume": 3056.2, "quote_volume": 584.9842, "trades": 11, "taker_buy_volume": 2375.9, "taker_buy_quote": 454.77973}, {"ts": 1772041380000, "open": 0.1913, "high": 0.1913, "low": 0.1912, "close": 0.1913, "volume": 10562.4, "quote_volume": 2020.50602, "trades": 12, "taker_buy_volume": 906.7, "taker_buy_quote": 173.45171}, {"ts": 1772041440000, "open": 0.1911, "high": 0.1911, "low": 0.19, "close": 0.1906, "volume": 95021.2, "quote_volume": 18115.62819, "trades": 89, "taker_buy_volume": 22996.6, "taker_buy_quote": 4384.19721}, {"ts": 1772041500000, "open": 0.1907, "high": 0.1908, "low": 0.1906, "close": 0.1906, "volume": 7014.0, "quote_volume": 1337.77808, "trades": 13, "taker_buy_volume": 4738.9, "taker_buy_quote": 903.87193}, {"ts": 1772041560000, "open": 0.1908, "high": 0.1908, "low": 0.1908, "close": 0.1908, "volume": 935.0, "quote_volume": 178.398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041620000, "open": 0.1909, "high": 0.1909, "low": 0.1902, "close": 0.1903, "volume": 15237.8, "quote_volume": 2905.18815, "trades": 25, "taker_buy_volume": 4264.2, "taker_buy_quote": 812.11055}, {"ts": 1772041680000, "open": 0.1901, "high": 0.1901, "low": 0.19, "close": 0.19, "volume": 3184.1, "quote_volume": 605.0421, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041740000, "open": 0.1899, "high": 0.1899, "low": 0.1899, "close": 0.1899, "volume": 193.6, "quote_volume": 36.76464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041800000, "open": 0.1901, "high": 0.1904, "low": 0.1901, "close": 0.1904, "volume": 12186.7, "quote_volume": 2318.39674, "trades": 19, "taker_buy_volume": 12186.7, "taker_buy_quote": 2318.39674}, {"ts": 1772041860000, "open": 0.1903, "high": 0.1905, "low": 0.1903, "close": 0.1905, "volume": 5340.8, "quote_volume": 1016.98171, "trades": 9, "taker_buy_volume": 5340.8, "taker_buy_quote": 1016.98171}, {"ts": 1772041920000, "open": 0.1904, "high": 0.1904, "low": 0.1901, "close": 0.1901, "volume": 142.3, "quote_volume": 27.0686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041980000, "open": 0.19, "high": 0.19, "low": 0.1899, "close": 0.19, "volume": 3469.7, "quote_volume": 658.9401, "trades": 5, "taker_buy_volume": 1211.7, "taker_buy_quote": 230.143}, {"ts": 1772042040000, "open": 0.1898, "high": 0.1898, "low": 0.1896, "close": 0.1896, "volume": 87.1, "quote_volume": 16.52286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042100000, "open": 0.1896, "high": 0.1898, "low": 0.1892, "close": 0.1892, "volume": 6802.3, "quote_volume": 1289.2323, "trades": 14, "taker_buy_volume": 4879.9, "taker_buy_quote": 925.31616}, {"ts": 1772042160000, "open": 0.1893, "high": 0.1894, "low": 0.1891, "close": 0.1891, "volume": 7966.4, "quote_volume": 1507.79581, "trades": 7, "taker_buy_volume": 6733.3, "taker_buy_quote": 1274.6166}, {"ts": 1772042220000, "open": 0.189, "high": 0.1892, "low": 0.1889, "close": 0.1889, "volume": 4573.4, "quote_volume": 864.21167, "trades": 10, "taker_buy_volume": 1799.0, "taker_buy_quote": 340.12459}, {"ts": 1772042280000, "open": 0.1888, "high": 0.1888, "low": 0.1888, "close": 0.1888, "volume": 1247.3, "quote_volume": 235.49024, "trades": 4, "taker_buy_volume": 1218.1, "taker_buy_quote": 229.97728}, {"ts": 1772042340000, "open": 0.1887, "high": 0.1887, "low": 0.1885, "close": 0.1886, "volume": 6170.4, "quote_volume": 1163.85693, "trades": 11, "taker_buy_volume": 3382.3, "taker_buy_quote": 638.11794}, {"ts": 1772042400000, "open": 0.1884, "high": 0.1886, "low": 0.188, "close": 0.188, "volume": 55994.8, "quote_volume": 10549.27515, "trades": 34, "taker_buy_volume": 6488.4, "taker_buy_quote": 1222.79504}, {"ts": 1772042460000, "open": 0.1879, "high": 0.1884, "low": 0.1875, "close": 0.1876, "volume": 18814.4, "quote_volume": 3538.40689, "trades": 33, "taker_buy_volume": 15944.4, "taker_buy_quote": 2999.2869}, {"ts": 1772042520000, "open": 0.1874, "high": 0.1877, "low": 0.1874, "close": 0.1877, "volume": 15824.4, "quote_volume": 2968.69418, "trades": 10, "taker_buy_volume": 15795.0, "taker_buy_quote": 2963.18462}, {"ts": 1772042580000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 58.8, "quote_volume": 11.03676, "trades": 1, "taker_buy_volume": 58.8, "taker_buy_quote": 11.03676}, {"ts": 1772042640000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 130.4, "quote_volume": 24.47608, "trades": 1, "taker_buy_volume": 130.4, "taker_buy_quote": 24.47608}, {"ts": 1772042700000, "open": 0.1878, "high": 0.1879, "low": 0.1878, "close": 0.1879, "volume": 8318.8, "quote_volume": 1562.76101, "trades": 9, "taker_buy_volume": 8318.8, "taker_buy_quote": 1562.76101}, {"ts": 1772042760000, "open": 0.1878, "high": 0.1879, "low": 0.1878, "close": 0.1879, "volume": 2354.3, "quote_volume": 442.25672, "trades": 3, "taker_buy_volume": 2354.3, "taker_buy_quote": 442.25672}, {"ts": 1772042820000, "open": 0.1879, "high": 0.188, "low": 0.1879, "close": 0.188, "volume": 2354.3, "quote_volume": 442.49215, "trades": 3, "taker_buy_volume": 2354.3, "taker_buy_quote": 442.49215}, {"ts": 1772042880000, "open": 0.1881, "high": 0.1883, "low": 0.1881, "close": 0.1883, "volume": 5954.7, "quote_volume": 1120.79172, "trades": 8, "taker_buy_volume": 5954.7, "taker_buy_quote": 1120.79172}, {"ts": 1772042940000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 640.0, "quote_volume": 120.448, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 113.2964}, {"ts": 1772043000000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043060000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 2223.9, "quote_volume": 418.76037, "trades": 3, "taker_buy_volume": 2223.9, "taker_buy_quote": 418.76037}, {"ts": 1772043120000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043180000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043240000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043300000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 1191.8, "quote_volume": 224.17758, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 218.66625}, {"ts": 1772043360000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 5974.5, "quote_volume": 1123.80345, "trades": 3, "taker_buy_volume": 52.9, "taker_buy_quote": 9.95049}, {"ts": 1772043420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 29.3, "quote_volume": 5.5084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043480000, "open": 0.1879, "high": 0.1879, "low": 0.1878, "close": 0.1878, "volume": 58.6, "quote_volume": 11.00801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043540000, "open": 0.1877, "high": 0.1877, "low": 0.1875, "close": 0.1875, "volume": 1850.2, "quote_volume": 346.98152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043600000, "open": 0.1875, "high": 0.1875, "low": 0.1875, "close": 0.1875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043660000, "open": 0.1876, "high": 0.1876, "low": 0.1876, "close": 0.1876, "volume": 3586.0, "quote_volume": 672.7336, "trades": 2, "taker_buy_volume": 3586.0, "taker_buy_quote": 672.7336}, {"ts": 1772043720000, "open": 0.1876, "high": 0.1876, "low": 0.1876, "close": 0.1876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043780000, "open": 0.1877, "high": 0.188, "low": 0.1877, "close": 0.188, "volume": 5984.7, "quote_volume": 1123.93074, "trades": 10, "taker_buy_volume": 5925.5, "taker_buy_quote": 1112.8189}, {"ts": 1772043840000, "open": 0.1881, "high": 0.1881, "low": 0.1879, "close": 0.1879, "volume": 1867.8, "quote_volume": 351.08588, "trades": 4, "taker_buy_volume": 631.3, "taker_buy_quote": 118.74753}, {"ts": 1772043900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2468.7, "quote_volume": 464.1156, "trades": 2, "taker_buy_volume": 2468.7, "taker_buy_quote": 464.1156}, {"ts": 1772043960000, "open": 0.188, "high": 0.188, "low": 0.1879, "close": 0.188, "volume": 19651.8, "quote_volume": 3694.34466, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044020000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1884, "volume": 3207.1, "quote_volume": 603.89692, "trades": 4, "taker_buy_volume": 3207.1, "taker_buy_quote": 603.89692}, {"ts": 1772044080000, "open": 0.1883, "high": 0.1885, "low": 0.1883, "close": 0.1885, "volume": 3759.0, "quote_volume": 708.50274, "trades": 5, "taker_buy_volume": 29.2, "taker_buy_quote": 5.5042}, {"ts": 1772044140000, "open": 0.1886, "high": 0.1888, "low": 0.1885, "close": 0.1888, "volume": 8795.3, "quote_volume": 1658.9096, "trades": 13, "taker_buy_volume": 5505.9, "taker_buy_quote": 1038.85186}, {"ts": 1772044200000, "open": 0.1885, "high": 0.1885, "low": 0.1885, "close": 0.1885, "volume": 29.2, "quote_volume": 5.5042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044260000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 602.0, "quote_volume": 113.5372, "trades": 1, "taker_buy_volume": 602.0, "taker_buy_quote": 113.5372}, {"ts": 1772044320000, "open": 0.1884, "high": 0.1884, "low": 0.1883, "close": 0.1883, "volume": 58.5, "quote_volume": 11.01847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044380000, "open": 0.1882, "high": 0.1885, "low": 0.1882, "close": 0.1885, "volume": 5417.8, "quote_volume": 1020.75389, "trades": 6, "taker_buy_volume": 5388.5, "taker_buy_quote": 1015.23963}, {"ts": 1772044440000, "open": 0.1886, "high": 0.1887, "low": 0.1886, "close": 0.1887, "volume": 58.4, "quote_volume": 11.01716, "trades": 2, "taker_buy_volume": 58.4, "taker_buy_quote": 11.01716}, {"ts": 1772044500000, "open": 0.1888, "high": 0.1889, "low": 0.1888, "close": 0.1889, "volume": 99.0, "quote_volume": 18.69818, "trades": 3, "taker_buy_volume": 99.0, "taker_buy_quote": 18.69818}, {"ts": 1772044560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 29.2, "quote_volume": 5.5188, "trades": 1, "taker_buy_volume": 29.2, "taker_buy_quote": 5.5188}, {"ts": 1772044620000, "open": 0.1889, "high": 0.1892, "low": 0.1889, "close": 0.1892, "volume": 15649.5, "quote_volume": 2956.73178, "trades": 11, "taker_buy_volume": 4209.8, "taker_buy_quote": 795.77245}, {"ts": 1772044680000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044740000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044800000, "open": 0.1889, "high": 0.1889, "low": 0.1886, "close": 0.1886, "volume": 8751.1, "quote_volume": 1652.08144, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044860000, "open": 0.1886, "high": 0.1887, "low": 0.1885, "close": 0.1887, "volume": 14983.5, "quote_volume": 2824.9746, "trades": 11, "taker_buy_volume": 6237.3, "taker_buy_quote": 1176.30914}, {"ts": 1772044920000, "open": 0.1885, "high": 0.1885, "low": 0.1883, "close": 0.1884, "volume": 1661.2, "quote_volume": 313.05284, "trades": 5, "taker_buy_volume": 602.0, "taker_buy_quote": 113.4168}, {"ts": 1772044980000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045040000, "open": 0.1885, "high": 0.1885, "low": 0.1885, "close": 0.1885, "volume": 1300.5, "quote_volume": 245.14425, "trades": 2, "taker_buy_volume": 376.8, "taker_buy_quote": 71.0268}, {"ts": 1772045100000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 950.0, "quote_volume": 178.885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045160000, "open": 0.1883, "high": 0.1883, "low": 0.1881, "close": 0.1881, "volume": 4481.1, "quote_volume": 843.13942, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045220000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045280000, "open": 0.1882, "high": 0.1882, "low": 0.1881, "close": 0.1881, "volume": 606.4, "quote_volume": 114.12404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045340000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045400000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045460000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045520000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 29.3, "quote_volume": 5.51133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045580000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 29.2, "quote_volume": 5.50128, "trades": 1, "taker_buy_volume": 29.2, "taker_buy_quote": 5.50128}, {"ts": 1772045640000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 867.4, "quote_volume": 163.41816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045700000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045760000, "open": 0.1886, "high": 0.1886, "low": 0.1885, "close": 0.1885, "volume": 918.8, "quote_volume": 173.19672, "trades": 2, "taker_buy_volume": 29.2, "taker_buy_quote": 5.50712}, {"ts": 1772045820000, "open": 0.1885, "high": 0.1885, "low": 0.1885, "close": 0.1885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045880000, "open": 0.1885, "high": 0.1885, "low": 0.1885, "close": 0.1885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045940000, "open": 0.1885, "high": 0.1885, "low": 0.1885, "close": 0.1885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046000000, "open": 0.1883, "high": 0.1883, "low": 0.1881, "close": 0.1881, "volume": 87.9, "quote_volume": 16.54278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 149.9, "quote_volume": 28.1812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046120000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 2524.5, "quote_volume": 474.35355, "trades": 4, "taker_buy_volume": 2350.1, "taker_buy_quote": 441.58379}, {"ts": 1772046180000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 751.4, "quote_volume": 141.18806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046240000, "open": 0.1879, "high": 0.1879, "low": 0.1878, "close": 0.1878, "volume": 3438.9, "quote_volume": 646.04607, "trades": 8, "taker_buy_volume": 2325.0, "taker_buy_quote": 436.75125}, {"ts": 1772046300000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 4686.5, "quote_volume": 880.59335, "trades": 5, "taker_buy_volume": 3812.5, "taker_buy_quote": 716.36875}, {"ts": 1772046360000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 894.3, "quote_volume": 167.94954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046420000, "open": 0.1878, "high": 0.1879, "low": 0.1878, "close": 0.1879, "volume": 1270.6, "quote_volume": 238.62949, "trades": 2, "taker_buy_volume": 1270.6, "taker_buy_quote": 238.62949}, {"ts": 1772046480000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046540000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 335.2, "quote_volume": 62.91704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046600000, "open": 0.1877, "high": 0.1877, "low": 0.1874, "close": 0.1874, "volume": 189.8, "quote_volume": 35.6036, "trades": 5, "taker_buy_volume": 80.5, "taker_buy_quote": 15.10985}, {"ts": 1772046660000, "open": 0.1873, "high": 0.1873, "low": 0.187, "close": 0.187, "volume": 4374.7, "quote_volume": 818.51224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046720000, "open": 0.1872, "high": 0.1872, "low": 0.1871, "close": 0.1871, "volume": 4556.8, "quote_volume": 852.91671, "trades": 8, "taker_buy_volume": 3394.3, "taker_buy_quote": 635.41296}, {"ts": 1772046780000, "open": 0.187, "high": 0.187, "low": 0.1869, "close": 0.187, "volume": 2752.1, "quote_volume": 514.60294, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 217.3875}, {"ts": 1772046840000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 1976.0, "quote_volume": 369.9072, "trades": 3, "taker_buy_volume": 29.4, "taker_buy_quote": 5.50368}, {"ts": 1772046900000, "open": 0.1871, "high": 0.1874, "low": 0.1871, "close": 0.1874, "volume": 6829.6, "quote_volume": 1278.71224, "trades": 11, "taker_buy_volume": 4509.1, "taker_buy_quote": 844.54669}, {"ts": 1772046960000, "open": 0.1872, "high": 0.1873, "low": 0.1872, "close": 0.1873, "volume": 950.1, "quote_volume": 177.87373, "trades": 2, "taker_buy_volume": 950.1, "taker_buy_quote": 177.87373}, {"ts": 1772047020000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047080000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047140000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047200000, "open": 0.1872, "high": 0.1872, "low": 0.1871, "close": 0.1872, "volume": 2440.7, "quote_volume": 456.88747, "trades": 5, "taker_buy_volume": 2325.0, "taker_buy_quote": 435.24}, {"ts": 1772047260000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047320000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 146.3, "quote_volume": 27.38736, "trades": 2, "taker_buy_volume": 146.3, "taker_buy_quote": 27.38736}, {"ts": 1772047380000, "open": 0.1872, "high": 0.1873, "low": 0.1872, "close": 0.1873, "volume": 1880.1, "quote_volume": 352.07097, "trades": 3, "taker_buy_volume": 1850.5, "taker_buy_quote": 346.52985}, {"ts": 1772047440000, "open": 0.1874, "high": 0.1876, "low": 0.1874, "close": 0.1876, "volume": 6144.5, "quote_volume": 1152.61, "trades": 7, "taker_buy_volume": 6144.5, "taker_buy_quote": 1152.61}, {"ts": 1772047500000, "open": 0.1875, "high": 0.1875, "low": 0.1875, "close": 0.1875, "volume": 1211.7, "quote_volume": 227.19375, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 217.96875}, {"ts": 1772047560000, "open": 0.1874, "high": 0.1874, "low": 0.1872, "close": 0.1872, "volume": 8756.3, "quote_volume": 1639.83694, "trades": 11, "taker_buy_volume": 399.9, "taker_buy_quote": 74.94126}, {"ts": 1772047620000, "open": 0.1871, "high": 0.1871, "low": 0.187, "close": 0.187, "volume": 1221.4, "quote_volume": 228.52099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047800000, "open": 0.1869, "high": 0.1869, "low": 0.1866, "close": 0.1866, "volume": 234.5, "quote_volume": 43.78352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047860000, "open": 0.1866, "high": 0.1867, "low": 0.1866, "close": 0.1867, "volume": 954.9, "quote_volume": 178.19983, "trades": 2, "taker_buy_volume": 954.9, "taker_buy_quote": 178.19983}, {"ts": 1772047920000, "open": 0.1865, "high": 0.1865, "low": 0.1863, "close": 0.1863, "volume": 1101.5, "quote_volume": 205.31959, "trades": 4, "taker_buy_volume": 1012.8, "taker_buy_quote": 188.78592}, {"ts": 1772047980000, "open": 0.1864, "high": 0.1866, "low": 0.1864, "close": 0.1865, "volume": 6656.7, "quote_volume": 1241.61864, "trades": 28, "taker_buy_volume": 4770.8, "taker_buy_quote": 889.89829}, {"ts": 1772048040000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048100000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048160000, "open": 0.1866, "high": 0.187, "low": 0.1866, "close": 0.187, "volume": 4781.8, "quote_volume": 893.3166, "trades": 13, "taker_buy_volume": 4781.8, "taker_buy_quote": 893.3166}, {"ts": 1772048220000, "open": 0.1868, "high": 0.1868, "low": 0.1853, "close": 0.1854, "volume": 43428.1, "quote_volume": 8080.73872, "trades": 63, "taker_buy_volume": 6289.2, "taker_buy_quote": 1169.89551}, {"ts": 1772048280000, "open": 0.1856, "high": 0.1859, "low": 0.1855, "close": 0.1855, "volume": 4277.2, "quote_volume": 793.57327, "trades": 7, "taker_buy_volume": 1016.8, "taker_buy_quote": 188.76907}, {"ts": 1772048340000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 1881.5, "quote_volume": 349.2064, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 215.76}, {"ts": 1772048400000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 6440.3, "quote_volume": 1194.67565, "trades": 5, "taker_buy_volume": 4055.2, "taker_buy_quote": 752.2396}, {"ts": 1772048460000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 3539.1, "quote_volume": 656.50305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048520000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048580000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048640000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 1192.2, "quote_volume": 221.39154, "trades": 2, "taker_buy_volume": 1192.2, "taker_buy_quote": 221.39154}, {"ts": 1772048700000, "open": 0.1856, "high": 0.1856, "low": 0.1855, "close": 0.1855, "volume": 3390.2, "quote_volume": 629.14611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048760000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 5420.9, "quote_volume": 1007.20322, "trades": 2, "taker_buy_volume": 5420.9, "taker_buy_quote": 1007.20322}, {"ts": 1772048820000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 1192.1, "quote_volume": 221.61139, "trades": 2, "taker_buy_volume": 1192.1, "taker_buy_quote": 221.61139}, {"ts": 1772048880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1192.1, "quote_volume": 221.7306, "trades": 2, "taker_buy_volume": 1192.1, "taker_buy_quote": 221.7306}, {"ts": 1772048940000, "open": 0.1861, "high": 0.1864, "low": 0.1861, "close": 0.1864, "volume": 3145.4, "quote_volume": 585.62335, "trades": 9, "taker_buy_volume": 3045.4, "taker_buy_quote": 567.00335}, {"ts": 1772049000000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049060000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 14546.2, "quote_volume": 2709.95706, "trades": 8, "taker_buy_volume": 14546.2, "taker_buy_quote": 2709.95706}, {"ts": 1772049120000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049180000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 1204.0, "quote_volume": 224.3052, "trades": 2, "taker_buy_volume": 1204.0, "taker_buy_quote": 224.3052}, {"ts": 1772049240000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 3205.1, "quote_volume": 597.43064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049300000, "open": 0.1864, "high": 0.1864, "low": 0.1863, "close": 0.1863, "volume": 955.5, "quote_volume": 178.09903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049360000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 1958.2, "quote_volume": 365.00848, "trades": 4, "taker_buy_volume": 958.2, "taker_buy_quote": 178.60848}, {"ts": 1772049420000, "open": 0.1864, "high": 0.1865, "low": 0.1864, "close": 0.1865, "volume": 2051.4, "quote_volume": 382.58265, "trades": 6, "taker_buy_volume": 29.5, "taker_buy_quote": 5.50175}, {"ts": 1772049480000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 1129.8, "quote_volume": 210.82068, "trades": 3, "taker_buy_volume": 1129.8, "taker_buy_quote": 210.82068}, {"ts": 1772049540000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049600000, "open": 0.1867, "high": 0.1867, "low": 0.1867, "close": 0.1867, "volume": 29.5, "quote_volume": 5.50765, "trades": 1, "taker_buy_volume": 29.5, "taker_buy_quote": 5.50765}, {"ts": 1772049660000, "open": 0.1865, "high": 0.1865, "low": 0.1864, "close": 0.1865, "volume": 474.7, "quote_volume": 88.52859, "trades": 4, "taker_buy_volume": 415.6, "taker_buy_quote": 77.5094}, {"ts": 1772049720000, "open": 0.1864, "high": 0.1864, "low": 0.1862, "close": 0.1862, "volume": 11354.1, "quote_volume": 2116.39536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049780000, "open": 0.1861, "high": 0.1861, "low": 0.1858, "close": 0.1859, "volume": 7903.0, "quote_volume": 1469.09004, "trades": 15, "taker_buy_volume": 1277.0, "taker_buy_quote": 237.34753}, {"ts": 1772049840000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 866.9, "quote_volume": 160.98333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049900000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 1863.0, "quote_volume": 346.1454, "trades": 2, "taker_buy_volume": 1863.0, "taker_buy_quote": 346.1454}, {"ts": 1772049960000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050020000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 607.3, "quote_volume": 112.83634, "trades": 2, "taker_buy_volume": 607.3, "taker_buy_quote": 112.83634}, {"ts": 1772050080000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050140000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 2318.9, "quote_volume": 430.61973, "trades": 1, "taker_buy_volume": 2318.9, "taker_buy_quote": 430.61973}, {"ts": 1772050200000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050260000, "open": 0.1859, "high": 0.1859, "low": 0.1856, "close": 0.1856, "volume": 89.0, "quote_volume": 16.52728, "trades": 3, "taker_buy_volume": 29.6, "taker_buy_quote": 5.50264}, {"ts": 1772050320000, "open": 0.1855, "high": 0.1855, "low": 0.1849, "close": 0.1852, "volume": 70761.8, "quote_volume": 13095.35312, "trades": 45, "taker_buy_volume": 4213.4, "taker_buy_quote": 779.90034}, {"ts": 1772050380000, "open": 0.1851, "high": 0.1853, "low": 0.1851, "close": 0.1852, "volume": 15802.5, "quote_volume": 2926.56771, "trades": 14, "taker_buy_volume": 3673.6, "taker_buy_quote": 680.35369}, {"ts": 1772050440000, "open": 0.1853, "high": 0.1855, "low": 0.1853, "close": 0.1855, "volume": 10110.3, "quote_volume": 1874.84737, "trades": 16, "taker_buy_volume": 7651.5, "taker_buy_quote": 1418.95361}, {"ts": 1772050500000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 3741.9, "quote_volume": 694.12245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050560000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 47.4, "quote_volume": 8.7927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050620000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 2024.7, "quote_volume": 375.58185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050680000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050740000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050800000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050860000, "open": 0.1853, "high": 0.1853, "low": 0.1852, "close": 0.1852, "volume": 957.6, "quote_volume": 177.35049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050920000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050980000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051040000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051100000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 2281.7, "quote_volume": 422.57084, "trades": 4, "taker_buy_volume": 2281.7, "taker_buy_quote": 422.57084}, {"ts": 1772051160000, "open": 0.1853, "high": 0.1857, "low": 0.1853, "close": 0.1857, "volume": 21295.9, "quote_volume": 3952.23817, "trades": 16, "taker_buy_volume": 20389.1, "taker_buy_quote": 3783.84541}, {"ts": 1772051220000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051280000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051340000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 7230.8, "quote_volume": 1342.03648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051400000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051460000, "open": 0.1858, "high": 0.1861, "low": 0.1858, "close": 0.186, "volume": 1118.2, "quote_volume": 208.0749, "trades": 8, "taker_buy_volume": 118.5, "taker_buy_quote": 22.03506}, {"ts": 1772051520000, "open": 0.1862, "high": 0.1863, "low": 0.1862, "close": 0.1862, "volume": 16903.7, "quote_volume": 3147.80193, "trades": 9, "taker_buy_volume": 6320.8, "taker_buy_quote": 1177.26595}, {"ts": 1772051580000, "open": 0.1864, "high": 0.1864, "low": 0.1862, "close": 0.1862, "volume": 9315.0, "quote_volume": 1735.5009, "trades": 8, "taker_buy_volume": 4295.0, "taker_buy_quote": 800.588}, {"ts": 1772051640000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 10864.3, "quote_volume": 2022.93266, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051700000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 3246.5, "quote_volume": 604.4983, "trades": 5, "taker_buy_volume": 1119.2, "taker_buy_quote": 208.39504}, {"ts": 1772051760000, "open": 0.1863, "high": 0.1869, "low": 0.1863, "close": 0.1869, "volume": 8055.9, "quote_volume": 1503.4112, "trades": 10, "taker_buy_volume": 8055.9, "taker_buy_quote": 1503.4112}, {"ts": 1772051820000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 2941.6, "quote_volume": 549.49088, "trades": 2, "taker_buy_volume": 2941.6, "taker_buy_quote": 549.49088}, {"ts": 1772051880000, "open": 0.1867, "high": 0.1867, "low": 0.1862, "close": 0.1865, "volume": 4449.3, "quote_volume": 829.46582, "trades": 13, "taker_buy_volume": 613.4, "taker_buy_quote": 114.28232}, {"ts": 1772051940000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 59.7, "quote_volume": 11.13405, "trades": 1, "taker_buy_volume": 59.7, "taker_buy_quote": 11.13405}, {"ts": 1772052000000, "open": 0.1866, "high": 0.1868, "low": 0.1866, "close": 0.1868, "volume": 88.5, "quote_volume": 16.52295, "trades": 3, "taker_buy_volume": 88.5, "taker_buy_quote": 16.52295}, {"ts": 1772052060000, "open": 0.1869, "high": 0.1876, "low": 0.1869, "close": 0.1876, "volume": 12760.4, "quote_volume": 2389.98195, "trades": 22, "taker_buy_volume": 11482.7, "taker_buy_quote": 2150.54097}, {"ts": 1772052120000, "open": 0.1876, "high": 0.1876, "low": 0.1876, "close": 0.1876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052180000, "open": 0.1876, "high": 0.1877, "low": 0.1872, "close": 0.1873, "volume": 29526.4, "quote_volume": 5534.51738, "trades": 25, "taker_buy_volume": 8771.4, "taker_buy_quote": 1645.39718}, {"ts": 1772052240000, "open": 0.1874, "high": 0.1875, "low": 0.1874, "close": 0.1875, "volume": 5154.0, "quote_volume": 965.8681, "trades": 7, "taker_buy_volume": 5154.0, "taker_buy_quote": 965.8681}, {"ts": 1772052300000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 84.3, "quote_volume": 15.79782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052360000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052420000, "open": 0.1876, "high": 0.1876, "low": 0.1876, "close": 0.1876, "volume": 29.4, "quote_volume": 5.51544, "trades": 1, "taker_buy_volume": 29.4, "taker_buy_quote": 5.51544}, {"ts": 1772052480000, "open": 0.1877, "high": 0.1881, "low": 0.1877, "close": 0.1881, "volume": 13186.6, "quote_volume": 2478.29927, "trades": 15, "taker_buy_volume": 13186.6, "taker_buy_quote": 2478.29927}, {"ts": 1772052540000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 2502.0, "quote_volume": 470.6262, "trades": 4, "taker_buy_volume": 2502.0, "taker_buy_quote": 470.6262}, {"ts": 1772052600000, "open": 0.188, "high": 0.1882, "low": 0.1876, "close": 0.1879, "volume": 40782.4, "quote_volume": 7663.65058, "trades": 33, "taker_buy_volume": 10576.9, "taker_buy_quote": 1988.35382}, {"ts": 1772052660000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 6127.3, "quote_volume": 1151.31967, "trades": 3, "taker_buy_volume": 2340.8, "taker_buy_quote": 439.83632}, {"ts": 1772052720000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 159.7, "quote_volume": 29.99166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052780000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052840000, "open": 0.188, "high": 0.188, "low": 0.1877, "close": 0.1877, "volume": 5842.9, "quote_volume": 1097.99392, "trades": 6, "taker_buy_volume": 3501.2, "taker_buy_quote": 658.2256}, {"ts": 1772052900000, "open": 0.1876, "high": 0.1876, "low": 0.1875, "close": 0.1876, "volume": 3762.5, "quote_volume": 705.78186, "trades": 5, "taker_buy_volume": 3703.7, "taker_buy_quote": 694.75392}, {"ts": 1772052960000, "open": 0.1876, "high": 0.1876, "low": 0.1876, "close": 0.1876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053020000, "open": 0.1875, "high": 0.1877, "low": 0.1875, "close": 0.1877, "volume": 12131.5, "quote_volume": 2275.9284, "trades": 11, "taker_buy_volume": 10969.0, "taker_buy_quote": 2057.95965}, {"ts": 1772053080000, "open": 0.1875, "high": 0.1883, "low": 0.1875, "close": 0.1883, "volume": 23423.8, "quote_volume": 4402.51582, "trades": 29, "taker_buy_volume": 21868.5, "taker_buy_quote": 4110.23982}, {"ts": 1772053140000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053200000, "open": 0.1881, "high": 0.1881, "low": 0.1878, "close": 0.1879, "volume": 4287.5, "quote_volume": 805.62916, "trades": 8, "taker_buy_volume": 1000.2, "taker_buy_quote": 187.93758}, {"ts": 1772053260000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053320000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053380000, "open": 0.1878, "high": 0.1878, "low": 0.1875, "close": 0.1875, "volume": 24115.1, "quote_volume": 4526.51557, "trades": 14, "taker_buy_volume": 3663.0, "taker_buy_quote": 687.9114}, {"ts": 1772053440000, "open": 0.1875, "high": 0.1875, "low": 0.1875, "close": 0.1875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053500000, "open": 0.1876, "high": 0.1876, "low": 0.1876, "close": 0.1876, "volume": 504.6, "quote_volume": 94.66296, "trades": 2, "taker_buy_volume": 504.6, "taker_buy_quote": 94.66296}, {"ts": 1772053560000, "open": 0.1876, "high": 0.1876, "low": 0.1876, "close": 0.1876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053620000, "open": 0.1876, "high": 0.1878, "low": 0.1876, "close": 0.1878, "volume": 1140.5, "quote_volume": 214.08406, "trades": 4, "taker_buy_volume": 631.3, "taker_buy_quote": 118.55814}, {"ts": 1772053680000, "open": 0.1879, "high": 0.1888, "low": 0.1879, "close": 0.1883, "volume": 75763.1, "quote_volume": 14277.91614, "trades": 63, "taker_buy_volume": 56340.0, "taker_buy_quote": 10618.70044}, {"ts": 1772053740000, "open": 0.1881, "high": 0.1881, "low": 0.1879, "close": 0.1879, "volume": 3040.7, "quote_volume": 571.6516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053800000, "open": 0.1878, "high": 0.1878, "low": 0.1876, "close": 0.1877, "volume": 13006.9, "quote_volume": 2441.33492, "trades": 28, "taker_buy_volume": 8681.0, "taker_buy_quote": 1629.3635}, {"ts": 1772053860000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053920000, "open": 0.1875, "high": 0.1875, "low": 0.1874, "close": 0.1875, "volume": 3316.8, "quote_volume": 621.58195, "trades": 4, "taker_buy_volume": 3258.0, "taker_buy_quote": 610.55989}, {"ts": 1772053980000, "open": 0.1876, "high": 0.1879, "low": 0.1872, "close": 0.1872, "volume": 11435.6, "quote_volume": 2147.98052, "trades": 15, "taker_buy_volume": 10745.4, "taker_buy_quote": 2018.46526}, {"ts": 1772054040000, "open": 0.1871, "high": 0.1871, "low": 0.187, "close": 0.187, "volume": 58.9, "quote_volume": 11.01724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054160000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 631.4, "quote_volume": 118.26122, "trades": 2, "taker_buy_volume": 29.4, "taker_buy_quote": 5.50662}, {"ts": 1772054220000, "open": 0.1874, "high": 0.1878, "low": 0.1874, "close": 0.1878, "volume": 5665.5, "quote_volume": 1063.45671, "trades": 9, "taker_buy_volume": 5665.5, "taker_buy_quote": 1063.45671}, {"ts": 1772054280000, "open": 0.1875, "high": 0.1875, "low": 0.1875, "close": 0.1875, "volume": 602.0, "quote_volume": 112.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054340000, "open": 0.1876, "high": 0.1877, "low": 0.1876, "close": 0.1877, "volume": 1129.3, "quote_volume": 211.90941, "trades": 3, "taker_buy_volume": 631.4, "taker_buy_quote": 118.45358}, {"ts": 1772054400000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 2993.3, "quote_volume": 561.84241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054460000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054520000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054580000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054640000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054700000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054760000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054820000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054880000, "open": 0.1876, "high": 0.1876, "low": 0.1875, "close": 0.1875, "volume": 631.4, "quote_volume": 118.4477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054940000, "open": 0.1874, "high": 0.1874, "low": 0.1872, "close": 0.1872, "volume": 2619.4, "quote_volume": 490.72987, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055000000, "open": 0.1871, "high": 0.1876, "low": 0.1871, "close": 0.1876, "volume": 17129.4, "quote_volume": 3209.99858, "trades": 20, "taker_buy_volume": 17100.0, "taker_buy_quote": 3204.49784}, {"ts": 1772055060000, "open": 0.1876, "high": 0.1884, "low": 0.1876, "close": 0.1876, "volume": 51404.3, "quote_volume": 9664.55907, "trades": 64, "taker_buy_volume": 35805.0, "taker_buy_quote": 6730.0961}, {"ts": 1772055120000, "open": 0.1877, "high": 0.1877, "low": 0.1876, "close": 0.1876, "volume": 1485.0, "quote_volume": 278.70885, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055180000, "open": 0.1878, "high": 0.188, "low": 0.1878, "close": 0.188, "volume": 3954.3, "quote_volume": 743.01297, "trades": 5, "taker_buy_volume": 3954.3, "taker_buy_quote": 743.01297}, {"ts": 1772055240000, "open": 0.1881, "high": 0.1884, "low": 0.1881, "close": 0.1884, "volume": 1186.0, "quote_volume": 223.31793, "trades": 7, "taker_buy_volume": 117.1, "taker_buy_quote": 22.04406}, {"ts": 1772055300000, "open": 0.1884, "high": 0.1891, "low": 0.1884, "close": 0.1891, "volume": 9045.6, "quote_volume": 1705.70871, "trades": 23, "taker_buy_volume": 6633.1, "taker_buy_quote": 1250.67237}, {"ts": 1772055360000, "open": 0.189, "high": 0.1916, "low": 0.189, "close": 0.191, "volume": 119402.7, "quote_volume": 22747.40048, "trades": 149, "taker_buy_volume": 76367.2, "taker_buy_quote": 14563.92471}, {"ts": 1772055420000, "open": 0.1908, "high": 0.1908, "low": 0.1905, "close": 0.1906, "volume": 19861.1, "quote_volume": 3786.03292, "trades": 34, "taker_buy_volume": 5097.4, "taker_buy_quote": 971.07882}, {"ts": 1772055480000, "open": 0.1905, "high": 0.1905, "low": 0.1896, "close": 0.1898, "volume": 10256.4, "quote_volume": 1947.39467, "trades": 25, "taker_buy_volume": 5976.2, "taker_buy_quote": 1133.60737}, {"ts": 1772055540000, "open": 0.1897, "high": 0.1901, "low": 0.1897, "close": 0.19, "volume": 8689.6, "quote_volume": 1651.65587, "trades": 13, "taker_buy_volume": 87.0, "taker_buy_quote": 16.53}, {"ts": 1772055600000, "open": 0.19, "high": 0.19, "low": 0.1895, "close": 0.1896, "volume": 17268.2, "quote_volume": 3275.77781, "trades": 14, "taker_buy_volume": 2293.0, "taker_buy_quote": 435.2178}, {"ts": 1772055660000, "open": 0.1897, "high": 0.1897, "low": 0.1893, "close": 0.1893, "volume": 1217.6, "quote_volume": 230.50619, "trades": 4, "taker_buy_volume": 29.0, "taker_buy_quote": 5.5013}, {"ts": 1772055720000, "open": 0.1893, "high": 0.1898, "low": 0.1893, "close": 0.1898, "volume": 14029.2, "quote_volume": 2659.76745, "trades": 17, "taker_buy_volume": 13427.2, "taker_buy_quote": 2545.50785}, {"ts": 1772055780000, "open": 0.1899, "high": 0.1899, "low": 0.1897, "close": 0.1897, "volume": 145.0, "quote_volume": 27.5123, "trades": 3, "taker_buy_volume": 116.0, "taker_buy_quote": 22.011}, {"ts": 1772055840000, "open": 0.1897, "high": 0.1899, "low": 0.1897, "close": 0.1897, "volume": 5020.0, "quote_volume": 953.10646, "trades": 10, "taker_buy_volume": 4991.0, "taker_buy_quote": 947.60516}, {"ts": 1772055900000, "open": 0.1896, "high": 0.1896, "low": 0.1895, "close": 0.1895, "volume": 58.2, "quote_volume": 11.03181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055960000, "open": 0.1894, "high": 0.1897, "low": 0.1894, "close": 0.1897, "volume": 689.2, "quote_volume": 130.7296, "trades": 4, "taker_buy_volume": 660.1, "taker_buy_quote": 125.21806}, {"ts": 1772056020000, "open": 0.1898, "high": 0.1898, "low": 0.1894, "close": 0.1894, "volume": 2749.7, "quote_volume": 520.81351, "trades": 5, "taker_buy_volume": 29.0, "taker_buy_quote": 5.5042}, {"ts": 1772056080000, "open": 0.1895, "high": 0.1899, "low": 0.1895, "close": 0.1896, "volume": 22858.1, "quote_volume": 4337.73639, "trades": 17, "taker_buy_volume": 7084.9, "taker_buy_quote": 1344.78824}, {"ts": 1772056140000, "open": 0.1896, "high": 0.1896, "low": 0.1896, "close": 0.1896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056200000, "open": 0.1896, "high": 0.1899, "low": 0.1892, "close": 0.1892, "volume": 2438.4, "quote_volume": 462.41469, "trades": 14, "taker_buy_volume": 996.4, "taker_buy_quote": 188.93194}, {"ts": 1772056260000, "open": 0.1892, "high": 0.1894, "low": 0.1892, "close": 0.1894, "volume": 3770.9, "quote_volume": 713.4601, "trades": 6, "taker_buy_volume": 3770.9, "taker_buy_quote": 713.4601}, {"ts": 1772056320000, "open": 0.1895, "high": 0.1896, "low": 0.1895, "close": 0.1896, "volume": 58.2, "quote_volume": 11.03181, "trades": 2, "taker_buy_volume": 58.2, "taker_buy_quote": 11.03181}, {"ts": 1772056380000, "open": 0.1895, "high": 0.1895, "low": 0.1894, "close": 0.1894, "volume": 4929.1, "quote_volume": 933.94529, "trades": 5, "taker_buy_volume": 3737.5, "taker_buy_quote": 708.25625}, {"ts": 1772056440000, "open": 0.1893, "high": 0.1893, "low": 0.1893, "close": 0.1893, "volume": 2354.1, "quote_volume": 445.63113, "trades": 4, "taker_buy_volume": 1162.5, "taker_buy_quote": 220.06125}, {"ts": 1772056500000, "open": 0.1892, "high": 0.1892, "low": 0.1891, "close": 0.1891, "volume": 58.2, "quote_volume": 11.00853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056560000, "open": 0.1891, "high": 0.1891, "low": 0.1891, "close": 0.1891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056620000, "open": 0.189, "high": 0.189, "low": 0.1888, "close": 0.1888, "volume": 7157.2, "quote_volume": 1352.30802, "trades": 9, "taker_buy_volume": 787.3, "taker_buy_quote": 148.64224}, {"ts": 1772056680000, "open": 0.1888, "high": 0.1889, "low": 0.1888, "close": 0.1889, "volume": 653.2, "quote_volume": 123.33352, "trades": 2, "taker_buy_volume": 559.6, "taker_buy_quote": 105.65248}, {"ts": 1772056740000, "open": 0.1889, "high": 0.1889, "low": 0.1889, "close": 0.1889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056800000, "open": 0.189, "high": 0.1895, "low": 0.189, "close": 0.1895, "volume": 2470.6, "quote_volume": 467.21373, "trades": 7, "taker_buy_volume": 2470.6, "taker_buy_quote": 467.21373}, {"ts": 1772056860000, "open": 0.1894, "high": 0.1894, "low": 0.1893, "close": 0.1893, "volume": 1191.6, "quote_volume": 225.68613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056920000, "open": 0.1893, "high": 0.1893, "low": 0.1889, "close": 0.1889, "volume": 4059.5, "quote_volume": 767.8563, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056980000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 1191.6, "quote_volume": 225.45072, "trades": 2, "taker_buy_volume": 1191.6, "taker_buy_quote": 225.45072}, {"ts": 1772057040000, "open": 0.1893, "high": 0.1895, "low": 0.1893, "close": 0.1894, "volume": 4041.9, "quote_volume": 765.49749, "trades": 7, "taker_buy_volume": 2837.5, "taker_buy_quote": 537.26788}, {"ts": 1772057100000, "open": 0.1893, "high": 0.1893, "low": 0.189, "close": 0.189, "volume": 160.1, "quote_volume": 30.28072, "trades": 5, "taker_buy_volume": 43.6, "taker_buy_quote": 8.24476}, {"ts": 1772057160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1722.1, "quote_volume": 325.4769, "trades": 2, "taker_buy_volume": 1722.1, "taker_buy_quote": 325.4769}, {"ts": 1772057220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 316.7, "quote_volume": 59.8563, "trades": 2, "taker_buy_volume": 247.9, "taker_buy_quote": 46.8531}, {"ts": 1772057280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057400000, "open": 0.1892, "high": 0.1892, "low": 0.1891, "close": 0.1891, "volume": 11141.7, "quote_volume": 2106.89838, "trades": 3, "taker_buy_volume": 29.1, "taker_buy_quote": 5.50572}, {"ts": 1772057460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 29.2, "quote_volume": 5.5188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057580000, "open": 0.189, "high": 0.1892, "low": 0.189, "close": 0.1892, "volume": 4897.3, "quote_volume": 925.96609, "trades": 5, "taker_buy_volume": 3734.8, "taker_buy_quote": 706.25359}, {"ts": 1772057640000, "open": 0.1889, "high": 0.1894, "low": 0.1889, "close": 0.1894, "volume": 4410.7, "quote_volume": 834.14472, "trades": 9, "taker_buy_volume": 4381.5, "taker_buy_quote": 828.62884}, {"ts": 1772057700000, "open": 0.1894, "high": 0.1894, "low": 0.1894, "close": 0.1894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057760000, "open": 0.1894, "high": 0.1894, "low": 0.1894, "close": 0.1894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057820000, "open": 0.1891, "high": 0.1893, "low": 0.1891, "close": 0.1893, "volume": 20916.8, "quote_volume": 3958.44214, "trades": 6, "taker_buy_volume": 20916.8, "taker_buy_quote": 3958.44214}, {"ts": 1772057880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2673.3, "quote_volume": 505.2537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057940000, "open": 0.189, "high": 0.1893, "low": 0.189, "close": 0.1893, "volume": 7933.1, "quote_volume": 1500.14275, "trades": 10, "taker_buy_volume": 7933.1, "taker_buy_quote": 1500.14275}, {"ts": 1772058000000, "open": 0.1894, "high": 0.1897, "low": 0.1893, "close": 0.1894, "volume": 37288.7, "quote_volume": 7063.99623, "trades": 43, "taker_buy_volume": 22630.6, "taker_buy_quote": 4287.70424}, {"ts": 1772058060000, "open": 0.1893, "high": 0.1895, "low": 0.1893, "close": 0.1895, "volume": 979.4, "quote_volume": 185.41046, "trades": 5, "taker_buy_volume": 50.2, "taker_buy_quote": 9.5129}, {"ts": 1772058120000, "open": 0.1893, "high": 0.1893, "low": 0.1893, "close": 0.1893, "volume": 43.6, "quote_volume": 8.25348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058180000, "open": 0.1894, "high": 0.1894, "low": 0.1891, "close": 0.1891, "volume": 9838.2, "quote_volume": 1863.04504, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058240000, "open": 0.189, "high": 0.189, "low": 0.1889, "close": 0.189, "volume": 2024.4, "quote_volume": 382.4476, "trades": 6, "taker_buy_volume": 355.2, "taker_buy_quote": 67.1328}, {"ts": 1772058300000, "open": 0.1892, "high": 0.1893, "low": 0.1892, "close": 0.1893, "volume": 58.2, "quote_volume": 11.01435, "trades": 2, "taker_buy_volume": 58.2, "taker_buy_quote": 11.01435}, {"ts": 1772058360000, "open": 0.1893, "high": 0.1893, "low": 0.1893, "close": 0.1893, "volume": 2254.2, "quote_volume": 426.72006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058420000, "open": 0.1893, "high": 0.1894, "low": 0.1893, "close": 0.1894, "volume": 3456.0, "quote_volume": 654.5567, "trades": 5, "taker_buy_volume": 2854.0, "taker_buy_quote": 540.5379}, {"ts": 1772058480000, "open": 0.1894, "high": 0.1894, "low": 0.1894, "close": 0.1894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058540000, "open": 0.1894, "high": 0.1894, "low": 0.1894, "close": 0.1894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058600000, "open": 0.1894, "high": 0.1894, "low": 0.1893, "close": 0.1894, "volume": 1397.5, "quote_volume": 264.6768, "trades": 5, "taker_buy_volume": 698.5, "taker_buy_quote": 132.2959}, {"ts": 1772058660000, "open": 0.1894, "high": 0.1894, "low": 0.1894, "close": 0.1894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058720000, "open": 0.1895, "high": 0.1895, "low": 0.1895, "close": 0.1895, "volume": 4246.3, "quote_volume": 804.67385, "trades": 9, "taker_buy_volume": 55.5, "taker_buy_quote": 10.51725}, {"ts": 1772058780000, "open": 0.1895, "high": 0.1895, "low": 0.1895, "close": 0.1895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058840000, "open": 0.1896, "high": 0.1896, "low": 0.1896, "close": 0.1896, "volume": 29.1, "quote_volume": 5.51736, "trades": 1, "taker_buy_volume": 29.1, "taker_buy_quote": 5.51736}, {"ts": 1772058900000, "open": 0.1897, "high": 0.1898, "low": 0.1897, "close": 0.1898, "volume": 58.0, "quote_volume": 11.0055, "trades": 2, "taker_buy_volume": 58.0, "taker_buy_quote": 11.0055}, {"ts": 1772058960000, "open": 0.1898, "high": 0.1898, "low": 0.1894, "close": 0.1894, "volume": 10785.4, "quote_volume": 2044.81785, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059020000, "open": 0.1894, "high": 0.1894, "low": 0.1894, "close": 0.1894, "volume": 1764.5, "quote_volume": 334.1963, "trades": 3, "taker_buy_volume": 1764.5, "taker_buy_quote": 334.1963}, {"ts": 1772059080000, "open": 0.1895, "high": 0.1896, "low": 0.1895, "close": 0.1895, "volume": 50456.5, "quote_volume": 9561.62583, "trades": 22, "taker_buy_volume": 49510.1, "taker_buy_quote": 9382.22283}, {"ts": 1772059140000, "open": 0.1895, "high": 0.1895, "low": 0.189, "close": 0.189, "volume": 14716.3, "quote_volume": 2786.66424, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059200000, "open": 0.1889, "high": 0.1889, "low": 0.1876, "close": 0.1876, "volume": 14243.5, "quote_volume": 2679.68132, "trades": 35, "taker_buy_volume": 1684.3, "taker_buy_quote": 317.57457}, {"ts": 1772059260000, "open": 0.1878, "high": 0.1882, "low": 0.1878, "close": 0.1882, "volume": 11848.6, "quote_volume": 2227.24721, "trades": 13, "taker_buy_volume": 10875.9, "taker_buy_quote": 2044.47688}, {"ts": 1772059320000, "open": 0.1882, "high": 0.1883, "low": 0.1882, "close": 0.1883, "volume": 661.0, "quote_volume": 124.4061, "trades": 3, "taker_buy_volume": 661.0, "taker_buy_quote": 124.4061}, {"ts": 1772059380000, "open": 0.1881, "high": 0.1881, "low": 0.188, "close": 0.188, "volume": 2405.3, "quote_volume": 452.20442, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059440000, "open": 0.1879, "high": 0.1879, "low": 0.1878, "close": 0.1878, "volume": 5184.1, "quote_volume": 973.97321, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059500000, "open": 0.1881, "high": 0.1883, "low": 0.1881, "close": 0.1883, "volume": 8224.0, "quote_volume": 1547.37014, "trades": 11, "taker_buy_volume": 8224.0, "taker_buy_quote": 1547.37014}, {"ts": 1772059560000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059620000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059680000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059740000, "open": 0.1884, "high": 0.1885, "low": 0.1884, "close": 0.1885, "volume": 2820.1, "quote_volume": 531.31508, "trades": 5, "taker_buy_volume": 2820.1, "taker_buy_quote": 531.31508}, {"ts": 1772059800000, "open": 0.1883, "high": 0.1883, "low": 0.1871, "close": 0.1873, "volume": 29083.9, "quote_volume": 5448.81359, "trades": 49, "taker_buy_volume": 13983.1, "taker_buy_quote": 2619.54603}, {"ts": 1772059860000, "open": 0.1872, "high": 0.1873, "low": 0.1872, "close": 0.1873, "volume": 4274.6, "quote_volume": 800.3827, "trades": 4, "taker_buy_volume": 4274.6, "taker_buy_quote": 800.3827}, {"ts": 1772059920000, "open": 0.1872, "high": 0.1872, "low": 0.1868, "close": 0.1868, "volume": 57544.4, "quote_volume": 10760.04416, "trades": 57, "taker_buy_volume": 10833.2, "taker_buy_quote": 2025.21513}, {"ts": 1772059980000, "open": 0.1869, "high": 0.1871, "low": 0.1869, "close": 0.1871, "volume": 5441.0, "quote_volume": 1017.94804, "trades": 10, "taker_buy_volume": 4128.5, "taker_buy_quote": 772.37929}, {"ts": 1772060040000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 428.0, "quote_volume": 80.0788, "trades": 1, "taker_buy_volume": 428.0, "taker_buy_quote": 80.0788}, {"ts": 1772060100000, "open": 0.1871, "high": 0.1874, "low": 0.1871, "close": 0.1873, "volume": 6138.4, "quote_volume": 1149.2016, "trades": 14, "taker_buy_volume": 5190.1, "taker_buy_quote": 971.55287}, {"ts": 1772060160000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060220000, "open": 0.1875, "high": 0.1878, "low": 0.1875, "close": 0.1877, "volume": 4532.9, "quote_volume": 850.36529, "trades": 16, "taker_buy_volume": 1096.7, "taker_buy_quote": 205.83507}, {"ts": 1772060280000, "open": 0.1876, "high": 0.1877, "low": 0.1876, "close": 0.1877, "volume": 106.7, "quote_volume": 20.02225, "trades": 2, "taker_buy_volume": 53.3, "taker_buy_quote": 10.00441}, {"ts": 1772060340000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 112.7, "quote_volume": 21.16506, "trades": 3, "taker_buy_volume": 112.7, "taker_buy_quote": 21.16506}, {"ts": 1772060400000, "open": 0.1876, "high": 0.1876, "low": 0.1875, "close": 0.1875, "volume": 4121.9, "quote_volume": 773.13744, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060460000, "open": 0.1876, "high": 0.1877, "low": 0.1876, "close": 0.1877, "volume": 3098.7, "quote_volume": 581.36489, "trades": 4, "taker_buy_volume": 3098.7, "taker_buy_quote": 581.36489}, {"ts": 1772060520000, "open": 0.1878, "high": 0.188, "low": 0.1874, "close": 0.1874, "volume": 4252.9, "quote_volume": 798.71014, "trades": 20, "taker_buy_volume": 247.8, "taker_buy_quote": 46.56162}, {"ts": 1772060580000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060640000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 2264.6, "quote_volume": 425.06542, "trades": 3, "taker_buy_volume": 2264.6, "taker_buy_quote": 425.06542}, {"ts": 1772060700000, "open": 0.1878, "high": 0.1879, "low": 0.1876, "close": 0.1876, "volume": 1031.6, "quote_volume": 193.73576, "trades": 10, "taker_buy_volume": 948.8, "taker_buy_quote": 178.20248}, {"ts": 1772060760000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 53.4, "quote_volume": 10.02318, "trades": 1, "taker_buy_volume": 53.4, "taker_buy_quote": 10.02318}, {"ts": 1772060820000, "open": 0.1878, "high": 0.1881, "low": 0.1878, "close": 0.1881, "volume": 2514.8, "quote_volume": 472.54743, "trades": 9, "taker_buy_volume": 2514.8, "taker_buy_quote": 472.54743}, {"ts": 1772060880000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060940000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061000000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 1565.0, "quote_volume": 294.533, "trades": 4, "taker_buy_volume": 82.5, "taker_buy_quote": 15.5265}, {"ts": 1772061060000, "open": 0.1881, "high": 0.1881, "low": 0.1879, "close": 0.1879, "volume": 2427.6, "quote_volume": 456.50212, "trades": 7, "taker_buy_volume": 1046.6, "taker_buy_quote": 196.7608}, {"ts": 1772061120000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 1162.5, "quote_volume": 218.43375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061180000, "open": 0.1878, "high": 0.1878, "low": 0.1876, "close": 0.1876, "volume": 5020.9, "quote_volume": 941.94563, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061240000, "open": 0.1876, "high": 0.1876, "low": 0.1876, "close": 0.1876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061300000, "open": 0.1875, "high": 0.1875, "low": 0.1872, "close": 0.1872, "volume": 13147.2, "quote_volume": 2463.0106, "trades": 14, "taker_buy_volume": 1465.6, "taker_buy_quote": 274.36032}, {"ts": 1772061360000, "open": 0.1871, "high": 0.1871, "low": 0.187, "close": 0.1871, "volume": 746.6, "quote_volume": 139.68056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061420000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061480000, "open": 0.1871, "high": 0.1875, "low": 0.1871, "close": 0.1873, "volume": 11392.7, "quote_volume": 2134.71229, "trades": 17, "taker_buy_volume": 10849.2, "taker_buy_quote": 2032.86574}, {"ts": 1772061540000, "open": 0.1872, "high": 0.1873, "low": 0.187, "close": 0.1872, "volume": 17169.7, "quote_volume": 3214.38549, "trades": 31, "taker_buy_volume": 13527.3, "taker_buy_quote": 2532.73757}, {"ts": 1772061600000, "open": 0.1873, "high": 0.1873, "low": 0.1872, "close": 0.1872, "volume": 800.0, "quote_volume": 149.81807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061660000, "open": 0.1872, "high": 0.1872, "low": 0.187, "close": 0.1872, "volume": 21192.1, "quote_volume": 3966.96337, "trades": 33, "taker_buy_volume": 10896.3, "taker_buy_quote": 2039.78736}, {"ts": 1772061720000, "open": 0.1872, "high": 0.1872, "low": 0.1868, "close": 0.187, "volume": 129323.3, "quote_volume": 24198.53369, "trades": 135, "taker_buy_volume": 68396.5, "taker_buy_quote": 12803.40924}, {"ts": 1772061780000, "open": 0.187, "high": 0.187, "low": 0.1868, "close": 0.1868, "volume": 1163.6, "quote_volume": 217.57122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061840000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 469.4, "quote_volume": 87.68392, "trades": 1, "taker_buy_volume": 469.4, "taker_buy_quote": 87.68392}, {"ts": 1772061900000, "open": 0.1869, "high": 0.1869, "low": 0.1869, "close": 0.1869, "volume": 2822.3, "quote_volume": 527.48787, "trades": 4, "taker_buy_volume": 1216.1, "taker_buy_quote": 227.28909}, {"ts": 1772061960000, "open": 0.187, "high": 0.1871, "low": 0.1869, "close": 0.1869, "volume": 6089.8, "quote_volume": 1138.20853, "trades": 9, "taker_buy_volume": 1035.1, "taker_buy_quote": 193.4851}, {"ts": 1772062020000, "open": 0.1869, "high": 0.187, "low": 0.1869, "close": 0.187, "volume": 634.2, "quote_volume": 118.53733, "trades": 2, "taker_buy_volume": 634.2, "taker_buy_quote": 118.53733}, {"ts": 1772062080000, "open": 0.187, "high": 0.187, "low": 0.1869, "close": 0.1869, "volume": 5217.1, "quote_volume": 975.33406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062140000, "open": 0.1869, "high": 0.1869, "low": 0.1868, "close": 0.1868, "volume": 136.6, "quote_volume": 25.52223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062200000, "open": 0.1867, "high": 0.1867, "low": 0.1866, "close": 0.1866, "volume": 3537.3, "quote_volume": 660.24542, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062260000, "open": 0.1866, "high": 0.1866, "low": 0.1863, "close": 0.1863, "volume": 10232.3, "quote_volume": 1908.97709, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062320000, "open": 0.1862, "high": 0.1862, "low": 0.1859, "close": 0.1859, "volume": 10486.0, "quote_volume": 1949.39176, "trades": 15, "taker_buy_volume": 1458.1, "taker_buy_quote": 271.06079}, {"ts": 1772062380000, "open": 0.1858, "high": 0.1859, "low": 0.1858, "close": 0.1858, "volume": 1821.7, "quote_volume": 338.47725, "trades": 5, "taker_buy_volume": 53.9, "taker_buy_quote": 10.02001}, {"ts": 1772062440000, "open": 0.1859, "high": 0.1861, "low": 0.1859, "close": 0.1859, "volume": 1430.7, "quote_volume": 266.22339, "trades": 7, "taker_buy_volume": 1376.9, "taker_buy_quote": 256.22197}, {"ts": 1772062500000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 83.6, "quote_volume": 15.53288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062560000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062620000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 1286.0, "quote_volume": 238.8102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062680000, "open": 0.1858, "high": 0.1861, "low": 0.1858, "close": 0.1859, "volume": 2077.0, "quote_volume": 386.13921, "trades": 13, "taker_buy_volume": 1993.5, "taker_buy_quote": 370.61656}, {"ts": 1772062740000, "open": 0.1858, "high": 0.1858, "low": 0.1846, "close": 0.1849, "volume": 13778.3, "quote_volume": 2546.94349, "trades": 48, "taker_buy_volume": 3978.3, "taker_buy_quote": 735.79445}, {"ts": 1772062800000, "open": 0.1848, "high": 0.1848, "low": 0.1844, "close": 0.1845, "volume": 4967.6, "quote_volume": 916.43909, "trades": 15, "taker_buy_volume": 1216.8, "taker_buy_quote": 224.4996}, {"ts": 1772062860000, "open": 0.1845, "high": 0.1845, "low": 0.1841, "close": 0.1842, "volume": 38300.0, "quote_volume": 7061.31857, "trades": 34, "taker_buy_volume": 6238.2, "taker_buy_quote": 1150.23444}, {"ts": 1772062920000, "open": 0.1842, "high": 0.1842, "low": 0.1836, "close": 0.1836, "volume": 85512.2, "quote_volume": 15728.67111, "trades": 61, "taker_buy_volume": 6025.3, "taker_buy_quote": 1108.18193}, {"ts": 1772062980000, "open": 0.1838, "high": 0.1838, "low": 0.1834, "close": 0.1838, "volume": 8575.3, "quote_volume": 1574.55627, "trades": 19, "taker_buy_volume": 273.8, "taker_buy_quote": 50.32444}, {"ts": 1772063040000, "open": 0.1838, "high": 0.1839, "low": 0.1836, "close": 0.1839, "volume": 13463.1, "quote_volume": 2474.42597, "trades": 18, "taker_buy_volume": 2955.4, "taker_buy_quote": 543.21097}, {"ts": 1772063100000, "open": 0.1839, "high": 0.1843, "low": 0.1839, "close": 0.1843, "volume": 4422.2, "quote_volume": 813.85097, "trades": 20, "taker_buy_volume": 1881.5, "taker_buy_quote": 346.28484}, {"ts": 1772063160000, "open": 0.1841, "high": 0.1842, "low": 0.1841, "close": 0.1842, "volume": 719.4, "quote_volume": 132.50505, "trades": 4, "taker_buy_volume": 635.1, "taker_buy_quote": 116.98542}, {"ts": 1772063220000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 54.4, "quote_volume": 10.01504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063280000, "open": 0.1843, "high": 0.1843, "low": 0.1842, "close": 0.1842, "volume": 931.0, "quote_volume": 171.49863, "trades": 4, "taker_buy_volume": 665.0, "taker_buy_quote": 122.50143}, {"ts": 1772063340000, "open": 0.1842, "high": 0.1842, "low": 0.1841, "close": 0.1841, "volume": 5428.9, "quote_volume": 1000.00337, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063400000, "open": 0.1842, "high": 0.1843, "low": 0.1839, "close": 0.1843, "volume": 29782.1, "quote_volume": 5479.56579, "trades": 27, "taker_buy_volume": 1223.0, "taker_buy_quote": 225.20324}, {"ts": 1772063460000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 2864.2, "quote_volume": 528.15848, "trades": 8, "taker_buy_volume": 1246.7, "taker_buy_quote": 229.89148}, {"ts": 1772063520000, "open": 0.1845, "high": 0.1854, "low": 0.1845, "close": 0.1852, "volume": 11793.8, "quote_volume": 2182.42094, "trades": 49, "taker_buy_volume": 4850.8, "taker_buy_quote": 897.37914}, {"ts": 1772063580000, "open": 0.1851, "high": 0.1853, "low": 0.185, "close": 0.1853, "volume": 2971.8, "quote_volume": 549.83329, "trades": 11, "taker_buy_volume": 2804.0, "taker_buy_quote": 518.7819}, {"ts": 1772063640000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 83.7, "quote_volume": 15.51798, "trades": 2, "taker_buy_volume": 83.7, "taker_buy_quote": 15.51798}, {"ts": 1772063700000, "open": 0.1854, "high": 0.1857, "low": 0.1854, "close": 0.1855, "volume": 49864.8, "quote_volume": 9255.38157, "trades": 24, "taker_buy_volume": 21600.1, "taker_buy_quote": 4008.97181}, {"ts": 1772063760000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 83.6, "quote_volume": 15.52452, "trades": 2, "taker_buy_volume": 83.6, "taker_buy_quote": 15.52452}, {"ts": 1772063820000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 1025.5, "quote_volume": 190.3328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063880000, "open": 0.1857, "high": 0.1857, "low": 0.1856, "close": 0.1856, "volume": 107.8, "quote_volume": 20.01307, "trades": 2, "taker_buy_volume": 53.9, "taker_buy_quote": 10.00923}, {"ts": 1772063940000, "open": 0.1857, "high": 0.1861, "low": 0.1857, "close": 0.1861, "volume": 2055.0, "quote_volume": 382.36382, "trades": 12, "taker_buy_volume": 1968.5, "taker_buy_quote": 366.26617}, {"ts": 1772064000000, "open": 0.1861, "high": 0.1863, "low": 0.1861, "close": 0.1863, "volume": 254.1, "quote_volume": 47.32337, "trades": 6, "taker_buy_volume": 166.8, "taker_buy_quote": 31.0665}, {"ts": 1772064060000, "open": 0.1863, "high": 0.1863, "low": 0.1861, "close": 0.1861, "volume": 3010.6, "quote_volume": 560.62345, "trades": 11, "taker_buy_volume": 717.9, "taker_buy_quote": 133.73939}, {"ts": 1772064120000, "open": 0.186, "high": 0.186, "low": 0.1854, "close": 0.1854, "volume": 9553.4, "quote_volume": 1774.86884, "trades": 18, "taker_buy_volume": 568.7, "taker_buy_quote": 105.60759}, {"ts": 1772064180000, "open": 0.1853, "high": 0.1854, "low": 0.1852, "close": 0.1854, "volume": 1413.6, "quote_volume": 261.82383, "trades": 9, "taker_buy_volume": 1246.2, "taker_buy_quote": 230.81298}, {"ts": 1772064240000, "open": 0.1853, "high": 0.1853, "low": 0.1852, "close": 0.1852, "volume": 137.7, "quote_volume": 25.50744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064300000, "open": 0.1854, "high": 0.1854, "low": 0.1853, "close": 0.1853, "volume": 2907.7, "quote_volume": 539.07678, "trades": 9, "taker_buy_volume": 1637.2, "taker_buy_quote": 303.53688}, {"ts": 1772064360000, "open": 0.1854, "high": 0.1856, "low": 0.1854, "close": 0.1856, "volume": 221.4, "quote_volume": 41.07267, "trades": 5, "taker_buy_volume": 221.4, "taker_buy_quote": 41.07267}, {"ts": 1772064420000, "open": 0.1857, "high": 0.1858, "low": 0.1857, "close": 0.1858, "volume": 611.9, "quote_volume": 113.64896, "trades": 6, "taker_buy_volume": 611.9, "taker_buy_quote": 113.64896}, {"ts": 1772064480000, "open": 0.1856, "high": 0.1861, "low": 0.1855, "close": 0.1856, "volume": 49375.6, "quote_volume": 9175.53946, "trades": 60, "taker_buy_volume": 22976.4, "taker_buy_quote": 4270.74525}, {"ts": 1772064540000, "open": 0.1856, "high": 0.186, "low": 0.1854, "close": 0.1858, "volume": 37746.3, "quote_volume": 7013.1961, "trades": 54, "taker_buy_volume": 23593.3, "taker_buy_quote": 4385.96953}, {"ts": 1772064600000, "open": 0.1857, "high": 0.1857, "low": 0.1851, "close": 0.1851, "volume": 23956.9, "quote_volume": 4444.47208, "trades": 31, "taker_buy_volume": 2524.7, "taker_buy_quote": 467.77152}, {"ts": 1772064660000, "open": 0.185, "high": 0.185, "low": 0.1849, "close": 0.1849, "volume": 3097.2, "quote_volume": 572.97361, "trades": 6, "taker_buy_volume": 2929.4, "taker_buy_quote": 541.939}, {"ts": 1772064720000, "open": 0.185, "high": 0.1852, "low": 0.185, "close": 0.1852, "volume": 2396.6, "quote_volume": 443.39615, "trades": 6, "taker_buy_volume": 2396.6, "taker_buy_quote": 443.39615}, {"ts": 1772064780000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 46.8, "quote_volume": 8.66268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064840000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064900000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064960000, "open": 0.1852, "high": 0.1856, "low": 0.1851, "close": 0.1856, "volume": 5732.9, "quote_volume": 1062.25017, "trades": 17, "taker_buy_volume": 4668.7, "taker_buy_quote": 865.26675}, {"ts": 1772065020000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065080000, "open": 0.1857, "high": 0.186, "low": 0.1857, "close": 0.186, "volume": 1827.6, "quote_volume": 339.81462, "trades": 13, "taker_buy_volume": 1495.7, "taker_buy_quote": 278.09198}, {"ts": 1772065140000, "open": 0.1859, "high": 0.1859, "low": 0.1856, "close": 0.1856, "volume": 4120.8, "quote_volume": 765.57446, "trades": 14, "taker_buy_volume": 3816.2, "taker_buy_quote": 708.99948}, {"ts": 1772065200000, "open": 0.1857, "high": 0.1859, "low": 0.1857, "close": 0.1859, "volume": 5121.0, "quote_volume": 951.42283, "trades": 12, "taker_buy_volume": 2421.0, "taker_buy_quote": 449.82476}, {"ts": 1772065260000, "open": 0.1858, "high": 0.1859, "low": 0.1856, "close": 0.1859, "volume": 1262.5, "quote_volume": 234.46834, "trades": 12, "taker_buy_volume": 221.0, "taker_buy_quote": 41.06476}, {"ts": 1772065320000, "open": 0.1858, "high": 0.1864, "low": 0.1858, "close": 0.1864, "volume": 3116.1, "quote_volume": 579.67483, "trades": 17, "taker_buy_volume": 1526.5, "taker_buy_quote": 284.12332}, {"ts": 1772065380000, "open": 0.1864, "high": 0.1864, "low": 0.1861, "close": 0.1861, "volume": 3389.0, "quote_volume": 631.00903, "trades": 10, "taker_buy_volume": 1790.9, "taker_buy_quote": 333.28649}, {"ts": 1772065440000, "open": 0.1862, "high": 0.1866, "low": 0.1862, "close": 0.1863, "volume": 12746.2, "quote_volume": 2376.2223, "trades": 34, "taker_buy_volume": 12194.4, "taker_buy_quote": 2273.38435}, {"ts": 1772065500000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 83.4, "quote_volume": 15.52908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065560000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 83.3, "quote_volume": 15.52712, "trades": 2, "taker_buy_volume": 83.3, "taker_buy_quote": 15.52712}, {"ts": 1772065620000, "open": 0.1863, "high": 0.1863, "low": 0.1862, "close": 0.1862, "volume": 137.0, "quote_volume": 25.51477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065680000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065740000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 83.3, "quote_volume": 15.52712, "trades": 2, "taker_buy_volume": 83.3, "taker_buy_quote": 15.52712}, {"ts": 1772065800000, "open": 0.1863, "high": 0.1865, "low": 0.1862, "close": 0.1864, "volume": 11375.3, "quote_volume": 2119.62532, "trades": 20, "taker_buy_volume": 8332.6, "taker_buy_quote": 1552.48807}, {"ts": 1772065860000, "open": 0.1863, "high": 0.1864, "low": 0.1863, "close": 0.1864, "volume": 2556.7, "quote_volume": 476.31858, "trades": 5, "taker_buy_volume": 2502.9, "taker_buy_quote": 466.29564}, {"ts": 1772065920000, "open": 0.1865, "high": 0.1867, "low": 0.1865, "close": 0.1867, "volume": 297.9, "quote_volume": 55.59297, "trades": 7, "taker_buy_volume": 249.6, "taker_buy_quote": 46.57536}, {"ts": 1772065980000, "open": 0.1868, "high": 0.1868, "low": 0.1867, "close": 0.1867, "volume": 2336.8, "quote_volume": 436.29294, "trades": 6, "taker_buy_volume": 123.8, "taker_buy_quote": 23.12584}, {"ts": 1772066040000, "open": 0.1869, "high": 0.1869, "low": 0.1868, "close": 0.1868, "volume": 11555.7, "quote_volume": 2159.4644, "trades": 15, "taker_buy_volume": 6683.1, "taker_buy_quote": 1249.07139}, {"ts": 1772066100000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 4068.2, "quote_volume": 759.93976, "trades": 4, "taker_buy_volume": 4068.2, "taker_buy_quote": 759.93976}, {"ts": 1772066160000, "open": 0.1867, "high": 0.1867, "low": 0.1858, "close": 0.1858, "volume": 11825.5, "quote_volume": 2204.07744, "trades": 27, "taker_buy_volume": 519.7, "taker_buy_quote": 96.7198}, {"ts": 1772066220000, "open": 0.1857, "high": 0.1857, "low": 0.1852, "close": 0.1853, "volume": 11444.4, "quote_volume": 2121.55915, "trades": 27, "taker_buy_volume": 4765.5, "taker_buy_quote": 882.9309}, {"ts": 1772066280000, "open": 0.1854, "high": 0.1854, "low": 0.1846, "close": 0.1848, "volume": 33034.0, "quote_volume": 6110.59004, "trades": 47, "taker_buy_volume": 5736.4, "taker_buy_quote": 1061.80002}, {"ts": 1772066340000, "open": 0.1847, "high": 0.1847, "low": 0.1842, "close": 0.1843, "volume": 11008.6, "quote_volume": 2029.16155, "trades": 17, "taker_buy_volume": 4325.6, "taker_buy_quote": 797.38764}, {"ts": 1772066400000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 2812.9, "quote_volume": 518.41747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066460000, "open": 0.1842, "high": 0.1842, "low": 0.1841, "close": 0.1842, "volume": 5574.7, "quote_volume": 1026.3107, "trades": 5, "taker_buy_volume": 5460.5, "taker_buy_quote": 1005.28349}, {"ts": 1772066520000, "open": 0.1843, "high": 0.185, "low": 0.1843, "close": 0.185, "volume": 833.3, "quote_volume": 153.81235, "trades": 17, "taker_buy_volume": 833.3, "taker_buy_quote": 153.81235}, {"ts": 1772066580000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 7397.5, "quote_volume": 1369.27725, "trades": 14, "taker_buy_volume": 6684.0, "taker_buy_quote": 1237.2084}, {"ts": 1772066640000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066700000, "open": 0.185, "high": 0.185, "low": 0.1849, "close": 0.1849, "volume": 1083.6, "quote_volume": 200.45761, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066760000, "open": 0.1848, "high": 0.1849, "low": 0.1848, "close": 0.1849, "volume": 1300.7, "quote_volume": 240.37478, "trades": 4, "taker_buy_volume": 1216.7, "taker_buy_quote": 224.85158}, {"ts": 1772066820000, "open": 0.185, "high": 0.185, "low": 0.1849, "close": 0.1849, "volume": 814.5, "quote_volume": 150.60944, "trades": 6, "taker_buy_volume": 83.9, "taker_buy_quote": 15.5215}, {"ts": 1772066880000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066940000, "open": 0.185, "high": 0.1851, "low": 0.185, "close": 0.1851, "volume": 138.0, "quote_volume": 25.53839, "trades": 4, "taker_buy_volume": 138.0, "taker_buy_quote": 25.53839}, {"ts": 1772067000000, "open": 0.1849, "high": 0.1849, "low": 0.1848, "close": 0.1848, "volume": 167.8, "quote_volume": 31.01783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067060000, "open": 0.1847, "high": 0.1847, "low": 0.1844, "close": 0.1846, "volume": 599.6, "quote_volume": 110.6389, "trades": 12, "taker_buy_volume": 263.3, "taker_buy_quote": 48.57477}, {"ts": 1772067120000, "open": 0.1847, "high": 0.1847, "low": 0.1846, "close": 0.1846, "volume": 338.5, "quote_volume": 62.4955, "trades": 4, "taker_buy_volume": 84.0, "taker_buy_quote": 15.5148}, {"ts": 1772067180000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067240000, "open": 0.1847, "high": 0.1852, "low": 0.1847, "close": 0.1852, "volume": 473.8, "quote_volume": 87.63669, "trades": 11, "taker_buy_volume": 473.8, "taker_buy_quote": 87.63669}, {"ts": 1772067300000, "open": 0.1853, "high": 0.1855, "low": 0.1852, "close": 0.1855, "volume": 2562.0, "quote_volume": 474.56073, "trades": 9, "taker_buy_volume": 251.2, "taker_buy_quote": 46.57247}, {"ts": 1772067360000, "open": 0.1855, "high": 0.1855, "low": 0.1852, "close": 0.1852, "volume": 18729.4, "quote_volume": 3471.06783, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067420000, "open": 0.1852, "high": 0.1852, "low": 0.185, "close": 0.1851, "volume": 3578.3, "quote_volume": 662.45108, "trades": 8, "taker_buy_volume": 3410.5, "taker_buy_quote": 631.39969}, {"ts": 1772067480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 207.8, "quote_volume": 38.443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067600000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 83.9, "quote_volume": 15.51311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067660000, "open": 0.1848, "high": 0.1848, "low": 0.1847, "close": 0.1847, "volume": 1653.8, "quote_volume": 305.49759, "trades": 7, "taker_buy_volume": 323.3, "taker_buy_quote": 59.74584}, {"ts": 1772067720000, "open": 0.1849, "high": 0.1849, "low": 0.1841, "close": 0.1847, "volume": 44387.2, "quote_volume": 8189.62498, "trades": 67, "taker_buy_volume": 6569.2, "taker_buy_quote": 1212.86448}, {"ts": 1772067780000, "open": 0.1847, "high": 0.1854, "low": 0.1847, "close": 0.1854, "volume": 3664.6, "quote_volume": 677.70265, "trades": 22, "taker_buy_volume": 2599.3, "taker_buy_quote": 480.79084}, {"ts": 1772067840000, "open": 0.1855, "high": 0.1859, "low": 0.1855, "close": 0.1858, "volume": 17524.9, "quote_volume": 3254.53857, "trades": 30, "taker_buy_volume": 11997.8, "taker_buy_quote": 2227.71957}, {"ts": 1772067900000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 1244.9, "quote_volume": 231.42691, "trades": 3, "taker_buy_volume": 53.9, "taker_buy_quote": 10.02001}, {"ts": 1772067960000, "open": 0.1858, "high": 0.1858, "low": 0.1856, "close": 0.1858, "volume": 23077.5, "quote_volume": 4284.31372, "trades": 30, "taker_buy_volume": 10815.8, "taker_buy_quote": 2008.28287}, {"ts": 1772068020000, "open": 0.1859, "high": 0.1865, "low": 0.1859, "close": 0.1865, "volume": 8347.5, "quote_volume": 1554.47506, "trades": 26, "taker_buy_volume": 8132.2, "taker_buy_quote": 1514.36467}, {"ts": 1772068080000, "open": 0.1864, "high": 0.1864, "low": 0.1863, "close": 0.1863, "volume": 4565.8, "quote_volume": 850.70505, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068140000, "open": 0.1863, "high": 0.1867, "low": 0.1863, "close": 0.1865, "volume": 3748.1, "quote_volume": 699.02439, "trades": 9, "taker_buy_volume": 2807.4, "taker_buy_quote": 523.59058}, {"ts": 1772068200000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068260000, "open": 0.1864, "high": 0.1864, "low": 0.1862, "close": 0.1862, "volume": 5337.8, "quote_volume": 994.19644, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068320000, "open": 0.1863, "high": 0.1867, "low": 0.1863, "close": 0.1867, "volume": 2622.1, "quote_volume": 488.57312, "trades": 10, "taker_buy_volume": 2622.1, "taker_buy_quote": 488.57312}, {"ts": 1772068380000, "open": 0.1866, "high": 0.1867, "low": 0.1864, "close": 0.1867, "volume": 2207.2, "quote_volume": 411.70349, "trades": 13, "taker_buy_volume": 220.0, "taker_buy_quote": 41.05494}, {"ts": 1772068440000, "open": 0.1866, "high": 0.1867, "low": 0.1864, "close": 0.1867, "volume": 264.0, "quote_volume": 49.25356, "trades": 6, "taker_buy_volume": 83.1, "taker_buy_quote": 15.51477}, {"ts": 1772068500000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 737.4, "quote_volume": 137.59884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068560000, "open": 0.1865, "high": 0.1865, "low": 0.1864, "close": 0.1864, "volume": 89.1, "quote_volume": 16.61324, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 9.325}, {"ts": 1772068620000, "open": 0.1863, "high": 0.1863, "low": 0.1861, "close": 0.1862, "volume": 1698.9, "quote_volume": 316.19566, "trades": 8, "taker_buy_volume": 1448.9, "taker_buy_quote": 269.64567}, {"ts": 1772068680000, "open": 0.1863, "high": 0.1864, "low": 0.1862, "close": 0.1862, "volume": 10030.0, "quote_volume": 1868.34393, "trades": 15, "taker_buy_volume": 166.7, "taker_buy_quote": 31.06454}, {"ts": 1772068740000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 761.3, "quote_volume": 141.83019, "trades": 2, "taker_buy_volume": 761.3, "taker_buy_quote": 141.83019}, {"ts": 1772068800000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068860000, "open": 0.1862, "high": 0.1862, "low": 0.1861, "close": 0.1861, "volume": 701.8, "quote_volume": 130.66682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068920000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 83.4, "quote_volume": 15.5124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069040000, "open": 0.1862, "high": 0.1863, "low": 0.1862, "close": 0.1863, "volume": 936.8, "quote_volume": 174.4405, "trades": 6, "taker_buy_volume": 936.8, "taker_buy_quote": 174.4405}, {"ts": 1772069100000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 1161.4, "quote_volume": 216.36882, "trades": 2, "taker_buy_volume": 1161.4, "taker_buy_quote": 216.36882}, {"ts": 1772069160000, "open": 0.1864, "high": 0.1864, "low": 0.1862, "close": 0.1862, "volume": 865.7, "quote_volume": 161.21058, "trades": 4, "taker_buy_volume": 86.2, "taker_buy_quote": 16.06768}, {"ts": 1772069220000, "open": 0.1861, "high": 0.1861, "low": 0.186, "close": 0.186, "volume": 388.3, "quote_volume": 72.23214, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069280000, "open": 0.1859, "high": 0.1859, "low": 0.1858, "close": 0.1859, "volume": 221.0, "quote_volume": 41.07554, "trades": 5, "taker_buy_volume": 53.9, "taker_buy_quote": 10.02001}, {"ts": 1772069340000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069400000, "open": 0.1858, "high": 0.1858, "low": 0.1857, "close": 0.1857, "volume": 341.5, "quote_volume": 63.44234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069460000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 50.0, "quote_volume": 9.295, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 9.295}, {"ts": 1772069520000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 409.1, "quote_volume": 75.96987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069580000, "open": 0.1856, "high": 0.1856, "low": 0.1852, "close": 0.1852, "volume": 6800.4, "quote_volume": 1260.68075, "trades": 15, "taker_buy_volume": 1443.2, "taker_buy_quote": 267.56928}, {"ts": 1772069640000, "open": 0.1854, "high": 0.1857, "low": 0.1854, "close": 0.1857, "volume": 334.7, "quote_volume": 62.10357, "trades": 8, "taker_buy_volume": 334.7, "taker_buy_quote": 62.10357}, {"ts": 1772069700000, "open": 0.1858, "high": 0.1859, "low": 0.1858, "close": 0.1859, "volume": 167.1, "quote_volume": 31.05553, "trades": 4, "taker_buy_volume": 167.1, "taker_buy_quote": 31.05553}, {"ts": 1772069760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2408.5, "quote_volume": 447.981, "trades": 4, "taker_buy_volume": 1246.0, "taker_buy_quote": 231.756}, {"ts": 1772069820000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 83.5, "quote_volume": 15.53935, "trades": 2, "taker_buy_volume": 83.5, "taker_buy_quote": 15.53935}, {"ts": 1772069880000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069940000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 83.4, "quote_volume": 15.50406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070000000, "open": 0.186, "high": 0.1861, "low": 0.186, "close": 0.186, "volume": 169.2, "quote_volume": 31.47954, "trades": 4, "taker_buy_volume": 137.2, "taker_buy_quote": 25.52754}, {"ts": 1772070060000, "open": 0.1862, "high": 0.1865, "low": 0.1862, "close": 0.1865, "volume": 333.9, "quote_volume": 62.22225, "trades": 9, "taker_buy_volume": 333.9, "taker_buy_quote": 62.22225}, {"ts": 1772070120000, "open": 0.1864, "high": 0.1866, "low": 0.1864, "close": 0.1866, "volume": 190.8, "quote_volume": 35.58717, "trades": 4, "taker_buy_volume": 137.1, "taker_buy_quote": 25.57749}, {"ts": 1772070180000, "open": 0.1866, "high": 0.1866, "low": 0.1864, "close": 0.1864, "volume": 3130.1, "quote_volume": 583.77059, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070240000, "open": 0.1863, "high": 0.1863, "low": 0.1858, "close": 0.1858, "volume": 11986.0, "quote_volume": 2228.25282, "trades": 25, "taker_buy_volume": 1237.7, "taker_buy_quote": 230.08843}, {"ts": 1772070300000, "open": 0.1857, "high": 0.1857, "low": 0.1855, "close": 0.1855, "volume": 196.9, "quote_volume": 36.54464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070360000, "open": 0.1855, "high": 0.1858, "low": 0.1855, "close": 0.1857, "volume": 20229.3, "quote_volume": 3756.8546, "trades": 21, "taker_buy_volume": 12424.9, "taker_buy_quote": 2307.41989}, {"ts": 1772070420000, "open": 0.1858, "high": 0.1859, "low": 0.1858, "close": 0.1859, "volume": 2408.5, "quote_volume": 447.50765, "trades": 4, "taker_buy_volume": 1246.0, "taker_buy_quote": 231.51515}, {"ts": 1772070480000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 53.9, "quote_volume": 10.01462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070540000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 53.9, "quote_volume": 10.02001, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 10.02001}, {"ts": 1772070600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2101.9, "quote_volume": 390.9534, "trades": 4, "taker_buy_volume": 83.5, "taker_buy_quote": 15.531}, {"ts": 1772070660000, "open": 0.186, "high": 0.1863, "low": 0.186, "close": 0.1863, "volume": 1696.6, "quote_volume": 315.6176, "trades": 8, "taker_buy_volume": 1696.6, "taker_buy_quote": 315.6176}, {"ts": 1772070720000, "open": 0.1861, "high": 0.1861, "low": 0.1857, "close": 0.1857, "volume": 417.4, "quote_volume": 77.5946, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070780000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070840000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 2603.9, "quote_volume": 483.54423, "trades": 3, "taker_buy_volume": 1441.4, "taker_buy_quote": 267.66798}, {"ts": 1772070900000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 367.5, "quote_volume": 68.31825, "trades": 3, "taker_buy_volume": 367.5, "taker_buy_quote": 68.31825}, {"ts": 1772070960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 83.4, "quote_volume": 15.5124, "trades": 2, "taker_buy_volume": 83.4, "taker_buy_quote": 15.5124}, {"ts": 1772071020000, "open": 0.1859, "high": 0.1859, "low": 0.1857, "close": 0.1857, "volume": 9541.0, "quote_volume": 1772.72873, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071080000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071140000, "open": 0.1856, "high": 0.1856, "low": 0.1855, "close": 0.1855, "volume": 143.5, "quote_volume": 26.62524, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071200000, "open": 0.1854, "high": 0.1854, "low": 0.1853, "close": 0.1853, "volume": 3073.1, "quote_volume": 569.4538, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071260000, "open": 0.1852, "high": 0.1854, "low": 0.1852, "close": 0.1854, "volume": 6797.1, "quote_volume": 1259.60434, "trades": 14, "taker_buy_volume": 6713.4, "taker_buy_quote": 1244.1031}, {"ts": 1772071320000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 449.6, "quote_volume": 83.22096, "trades": 4, "taker_buy_volume": 365.9, "taker_buy_quote": 67.72809}, {"ts": 1772071380000, "open": 0.185, "high": 0.185, "low": 0.1846, "close": 0.1847, "volume": 10070.2, "quote_volume": 1860.86548, "trades": 25, "taker_buy_volume": 2587.5, "taker_buy_quote": 478.06984}, {"ts": 1772071440000, "open": 0.1846, "high": 0.1847, "low": 0.1846, "close": 0.1847, "volume": 558.5, "quote_volume": 103.14953, "trades": 3, "taker_buy_volume": 54.2, "taker_buy_quote": 10.01074}, {"ts": 1772071500000, "open": 0.1846, "high": 0.1848, "low": 0.1846, "close": 0.1848, "volume": 91.2, "quote_volume": 16.84484, "trades": 2, "taker_buy_volume": 46.6, "taker_buy_quote": 8.61168}, {"ts": 1772071560000, "open": 0.1846, "high": 0.1846, "low": 0.1843, "close": 0.1843, "volume": 529.7, "quote_volume": 97.66039, "trades": 9, "taker_buy_volume": 268.7, "taker_buy_quote": 49.53007}, {"ts": 1772071620000, "open": 0.1844, "high": 0.1844, "low": 0.1843, "close": 0.1843, "volume": 108.6, "quote_volume": 20.02041, "trades": 2, "taker_buy_volume": 54.3, "taker_buy_quote": 10.01292}, {"ts": 1772071680000, "open": 0.1844, "high": 0.1845, "low": 0.1844, "close": 0.1845, "volume": 779.9, "quote_volume": 143.88612, "trades": 4, "taker_buy_volume": 779.9, "taker_buy_quote": 143.88612}, {"ts": 1772071740000, "open": 0.1844, "high": 0.1845, "low": 0.1843, "close": 0.1845, "volume": 127.3, "quote_volume": 23.47768, "trades": 3, "taker_buy_volume": 54.3, "taker_buy_quote": 10.01835}, {"ts": 1772071800000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 2244.5, "quote_volume": 413.8858, "trades": 6, "taker_buy_volume": 1027.7, "taker_buy_quote": 189.50788}, {"ts": 1772071860000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071920000, "open": 0.1844, "high": 0.1846, "low": 0.1843, "close": 0.1843, "volume": 1736.1, "quote_volume": 320.15067, "trades": 9, "taker_buy_volume": 1300.9, "taker_buy_quote": 239.90821}, {"ts": 1772071980000, "open": 0.1842, "high": 0.1842, "low": 0.1839, "close": 0.1839, "volume": 5222.3, "quote_volume": 960.48932, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072040000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072100000, "open": 0.1842, "high": 0.1844, "low": 0.1842, "close": 0.1844, "volume": 252.8, "quote_volume": 46.59103, "trades": 6, "taker_buy_volume": 252.8, "taker_buy_quote": 46.59103}, {"ts": 1772072160000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 84.2, "quote_volume": 15.52648, "trades": 2, "taker_buy_volume": 84.2, "taker_buy_quote": 15.52648}, {"ts": 1772072220000, "open": 0.1845, "high": 0.1851, "low": 0.1845, "close": 0.1851, "volume": 3712.2, "quote_volume": 686.71334, "trades": 22, "taker_buy_volume": 3354.1, "taker_buy_quote": 620.44737}, {"ts": 1772072280000, "open": 0.1852, "high": 0.1852, "low": 0.1848, "close": 0.1849, "volume": 1272.0, "quote_volume": 235.21252, "trades": 10, "taker_buy_volume": 83.9, "taker_buy_quote": 15.52202}, {"ts": 1772072340000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072400000, "open": 0.1848, "high": 0.1848, "low": 0.1845, "close": 0.1846, "volume": 523.0, "quote_volume": 96.55663, "trades": 8, "taker_buy_volume": 216.7, "taker_buy_quote": 40.00282}, {"ts": 1772072460000, "open": 0.1847, "high": 0.1848, "low": 0.1847, "close": 0.1848, "volume": 222.2, "quote_volume": 41.05958, "trades": 4, "taker_buy_volume": 222.2, "taker_buy_quote": 41.05958}, {"ts": 1772072520000, "open": 0.1847, "high": 0.1847, "low": 0.1846, "close": 0.1846, "volume": 1577.8, "quote_volume": 291.40929, "trades": 5, "taker_buy_volume": 49.5, "taker_buy_quote": 9.1377}, {"ts": 1772072580000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 498.6, "quote_volume": 92.04156, "trades": 1, "taker_buy_volume": 498.6, "taker_buy_quote": 92.04156}, {"ts": 1772072640000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 1162.5, "quote_volume": 214.5975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072700000, "open": 0.1845, "high": 0.1845, "low": 0.1844, "close": 0.1844, "volume": 268.9, "quote_volume": 49.60363, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072760000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 1162.5, "quote_volume": 214.365, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 214.365}, {"ts": 1772072820000, "open": 0.1845, "high": 0.1846, "low": 0.1845, "close": 0.1846, "volume": 138.4, "quote_volume": 25.54321, "trades": 3, "taker_buy_volume": 138.4, "taker_buy_quote": 25.54321}, {"ts": 1772072880000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072940000, "open": 0.1844, "high": 0.1844, "low": 0.1843, "close": 0.1843, "volume": 1519.7, "quote_volume": 280.1472, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073000000, "open": 0.1844, "high": 0.1846, "low": 0.1844, "close": 0.1846, "volume": 1673.8, "quote_volume": 308.67097, "trades": 4, "taker_buy_volume": 1673.8, "taker_buy_quote": 308.67097}, {"ts": 1772073060000, "open": 0.1847, "high": 0.1849, "low": 0.1847, "close": 0.1849, "volume": 252.0, "quote_volume": 46.5696, "trades": 6, "taker_buy_volume": 252.0, "taker_buy_quote": 46.5696}, {"ts": 1772073120000, "open": 0.185, "high": 0.1857, "low": 0.185, "close": 0.1856, "volume": 10838.7, "quote_volume": 2009.8949, "trades": 32, "taker_buy_volume": 6094.4, "taker_buy_quote": 1129.07352}, {"ts": 1772073180000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073240000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073300000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 83.6, "quote_volume": 15.5078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073360000, "open": 0.1857, "high": 0.1858, "low": 0.1857, "close": 0.1858, "volume": 355.6, "quote_volume": 66.06212, "trades": 6, "taker_buy_volume": 355.6, "taker_buy_quote": 66.06212}, {"ts": 1772073420000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073480000, "open": 0.1856, "high": 0.1856, "low": 0.1855, "close": 0.1855, "volume": 167.2, "quote_volume": 31.02396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073540000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073600000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 83.6, "quote_volume": 15.52452, "trades": 2, "taker_buy_volume": 83.6, "taker_buy_quote": 15.52452}, {"ts": 1772073660000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073720000, "open": 0.1858, "high": 0.1861, "low": 0.1858, "close": 0.186, "volume": 2991.4, "quote_volume": 556.52347, "trades": 13, "taker_buy_volume": 1496.3, "taker_buy_quote": 278.29508}, {"ts": 1772073780000, "open": 0.1862, "high": 0.1864, "low": 0.1862, "close": 0.1864, "volume": 250.1, "quote_volume": 46.59362, "trades": 6, "taker_buy_volume": 250.1, "taker_buy_quote": 46.59362}, {"ts": 1772073840000, "open": 0.1865, "high": 0.1867, "low": 0.1864, "close": 0.1864, "volume": 19473.1, "quote_volume": 3634.20811, "trades": 20, "taker_buy_volume": 17036.9, "taker_buy_quote": 3179.75155}, {"ts": 1772073900000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 1245.8, "quote_volume": 232.21712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073960000, "open": 0.1865, "high": 0.1866, "low": 0.1865, "close": 0.1866, "volume": 1299.4, "quote_volume": 242.34642, "trades": 4, "taker_buy_volume": 1299.4, "taker_buy_quote": 242.34642}, {"ts": 1772074020000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 1934.4, "quote_volume": 360.7656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074080000, "open": 0.1864, "high": 0.1864, "low": 0.1863, "close": 0.1863, "volume": 137.0, "quote_volume": 25.52847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074140000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 83.3, "quote_volume": 15.51046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074200000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 83.3, "quote_volume": 15.52712, "trades": 2, "taker_buy_volume": 83.3, "taker_buy_quote": 15.52712}, {"ts": 1772074260000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 367.2, "quote_volume": 68.4828, "trades": 3, "taker_buy_volume": 367.2, "taker_buy_quote": 68.4828}, {"ts": 1772074320000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074380000, "open": 0.1866, "high": 0.1867, "low": 0.1866, "close": 0.1867, "volume": 166.4, "quote_volume": 31.05856, "trades": 4, "taker_buy_volume": 166.4, "taker_buy_quote": 31.05856}, {"ts": 1772074440000, "open": 0.1866, "high": 0.1866, "low": 0.1865, "close": 0.1865, "volume": 859.4, "quote_volume": 160.29185, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074500000, "open": 0.1864, "high": 0.1864, "low": 0.1863, "close": 0.1864, "volume": 425.1, "quote_volume": 79.22055, "trades": 7, "taker_buy_volume": 258.5, "taker_buy_quote": 48.17464}, {"ts": 1772074560000, "open": 0.1864, "high": 0.1866, "low": 0.1864, "close": 0.1866, "volume": 220.1, "quote_volume": 41.0516, "trades": 5, "taker_buy_volume": 220.1, "taker_buy_quote": 41.0516}, {"ts": 1772074620000, "open": 0.1867, "high": 0.1867, "low": 0.1867, "close": 0.1867, "volume": 663.8, "quote_volume": 123.93146, "trades": 3, "taker_buy_volume": 663.8, "taker_buy_quote": 123.93146}, {"ts": 1772074680000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 2599.4, "quote_volume": 485.04804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074740000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 580.7, "quote_volume": 108.35862, "trades": 1, "taker_buy_volume": 580.7, "taker_buy_quote": 108.35862}, {"ts": 1772074800000, "open": 0.1867, "high": 0.1868, "low": 0.1867, "close": 0.1867, "volume": 3715.3, "quote_volume": 693.65891, "trades": 8, "taker_buy_volume": 758.4, "taker_buy_quote": 141.60568}, {"ts": 1772074860000, "open": 0.1868, "high": 0.1868, "low": 0.1867, "close": 0.1868, "volume": 7094.5, "quote_volume": 1324.94957, "trades": 7, "taker_buy_volume": 2404.9, "taker_buy_quote": 449.23532}, {"ts": 1772074920000, "open": 0.1866, "high": 0.1867, "low": 0.1866, "close": 0.1867, "volume": 136.7, "quote_volume": 25.51358, "trades": 3, "taker_buy_volume": 53.6, "taker_buy_quote": 10.00712}, {"ts": 1772074980000, "open": 0.1866, "high": 0.1872, "low": 0.1864, "close": 0.1869, "volume": 26944.9, "quote_volume": 5029.16643, "trades": 36, "taker_buy_volume": 10199.2, "taker_buy_quote": 1907.06017}, {"ts": 1772075040000, "open": 0.1868, "high": 0.1868, "low": 0.1865, "close": 0.1865, "volume": 3085.8, "quote_volume": 575.93363, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075100000, "open": 0.1864, "high": 0.1864, "low": 0.1862, "close": 0.1862, "volume": 249.9, "quote_volume": 46.55637, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075160000, "open": 0.1861, "high": 0.1861, "low": 0.1857, "close": 0.1857, "volume": 1780.4, "quote_volume": 330.76766, "trades": 16, "taker_buy_volume": 1322.4, "taker_buy_quote": 245.63364}, {"ts": 1772075220000, "open": 0.1859, "high": 0.1861, "low": 0.1858, "close": 0.186, "volume": 13688.2, "quote_volume": 2546.54075, "trades": 27, "taker_buy_volume": 10478.0, "taker_buy_quote": 1949.67659}, {"ts": 1772075280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1639.9, "quote_volume": 305.0214, "trades": 4, "taker_buy_volume": 1639.9, "taker_buy_quote": 305.0214}, {"ts": 1772075340000, "open": 0.1859, "high": 0.1859, "low": 0.1857, "close": 0.1857, "volume": 1383.6, "quote_volume": 257.18616, "trades": 8, "taker_buy_volume": 1162.5, "taker_buy_quote": 216.10875}, {"ts": 1772075400000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 1162.5, "quote_volume": 215.87625, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 215.87625}, {"ts": 1772075460000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 83.5, "quote_volume": 15.52265, "trades": 2, "taker_buy_volume": 83.5, "taker_buy_quote": 15.52265}, {"ts": 1772075520000, "open": 0.1858, "high": 0.1858, "low": 0.1857, "close": 0.1857, "volume": 324.7, "quote_volume": 60.30218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075580000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075640000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075700000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075760000, "open": 0.1856, "high": 0.1856, "low": 0.1855, "close": 0.1855, "volume": 167.2, "quote_volume": 31.02396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075820000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075880000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075940000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076000000, "open": 0.1856, "high": 0.1856, "low": 0.1853, "close": 0.1853, "volume": 1910.6, "quote_volume": 354.50744, "trades": 6, "taker_buy_volume": 580.7, "taker_buy_quote": 107.71985}, {"ts": 1772076060000, "open": 0.1853, "high": 0.1855, "low": 0.1853, "close": 0.1855, "volume": 1300.2, "quote_volume": 240.9492, "trades": 5, "taker_buy_volume": 1300.2, "taker_buy_quote": 240.9492}, {"ts": 1772076120000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 880.2, "quote_volume": 163.36512, "trades": 4, "taker_buy_volume": 880.2, "taker_buy_quote": 163.36512}, {"ts": 1772076180000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 731.3, "quote_volume": 135.65615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076240000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 1507.1, "quote_volume": 279.56705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076300000, "open": 0.1857, "high": 0.1857, "low": 0.1855, "close": 0.1855, "volume": 18592.3, "quote_volume": 3450.8679, "trades": 13, "taker_buy_volume": 2283.6, "taker_buy_quote": 424.06452}, {"ts": 1772076360000, "open": 0.1855, "high": 0.1855, "low": 0.1854, "close": 0.1854, "volume": 3016.2, "quote_volume": 559.27673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076420000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076480000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076540000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076600000, "open": 0.1853, "high": 0.1854, "low": 0.1847, "close": 0.1854, "volume": 84496.9, "quote_volume": 15628.1129, "trades": 113, "taker_buy_volume": 18135.0, "taker_buy_quote": 3354.9275}, {"ts": 1772076660000, "open": 0.1853, "high": 0.1855, "low": 0.1852, "close": 0.1855, "volume": 20503.8, "quote_volume": 3800.62444, "trades": 9, "taker_buy_volume": 10298.9, "taker_buy_quote": 1909.70947}, {"ts": 1772076720000, "open": 0.1856, "high": 0.1859, "low": 0.1856, "close": 0.1859, "volume": 5673.9, "quote_volume": 1054.13129, "trades": 15, "taker_buy_volume": 5673.9, "taker_buy_quote": 1054.13129}, {"ts": 1772076780000, "open": 0.1859, "high": 0.186, "low": 0.1856, "close": 0.1858, "volume": 10781.6, "quote_volume": 2002.54191, "trades": 18, "taker_buy_volume": 1754.2, "taker_buy_quote": 325.95243}, {"ts": 1772076840000, "open": 0.1859, "high": 0.1861, "low": 0.1859, "close": 0.1861, "volume": 3230.1, "quote_volume": 600.80156, "trades": 6, "taker_buy_volume": 3230.1, "taker_buy_quote": 600.80156}, {"ts": 1772076900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1856.1, "quote_volume": 345.2346, "trades": 1, "taker_buy_volume": 1856.1, "taker_buy_quote": 345.2346}, {"ts": 1772076960000, "open": 0.1859, "high": 0.1859, "low": 0.1858, "close": 0.1858, "volume": 1437.0, "quote_volume": 267.12994, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077020000, "open": 0.1857, "high": 0.1858, "low": 0.1856, "close": 0.1858, "volume": 1628.9, "quote_volume": 302.35431, "trades": 10, "taker_buy_volume": 1461.6, "taker_buy_quote": 271.29507}, {"ts": 1772077080000, "open": 0.1859, "high": 0.186, "low": 0.1859, "close": 0.186, "volume": 520.7, "quote_volume": 96.84185, "trades": 5, "taker_buy_volume": 166.9, "taker_buy_quote": 31.03505}, {"ts": 1772077140000, "open": 0.1861, "high": 0.1861, "low": 0.1858, "close": 0.1858, "volume": 1413.0, "quote_volume": 262.68502, "trades": 7, "taker_buy_volume": 83.4, "taker_buy_quote": 15.52074}, {"ts": 1772077200000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 2322.0, "quote_volume": 431.4276, "trades": 3, "taker_buy_volume": 1159.5, "taker_buy_quote": 215.4351}, {"ts": 1772077260000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 4022.0, "quote_volume": 747.2876, "trades": 4, "taker_buy_volume": 4022.0, "taker_buy_quote": 747.2876}, {"ts": 1772077320000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077380000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077440000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 145.1, "quote_volume": 26.95958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077500000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077560000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077620000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077680000, "open": 0.1859, "high": 0.1863, "low": 0.1859, "close": 0.1863, "volume": 12974.5, "quote_volume": 2414.67497, "trades": 22, "taker_buy_volume": 11974.5, "taker_buy_quote": 2228.57497}, {"ts": 1772077740000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 53.8, "quote_volume": 10.01218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077800000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077860000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 53.8, "quote_volume": 10.01756, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 10.01756}, {"ts": 1772077920000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077980000, "open": 0.1863, "high": 0.1863, "low": 0.1859, "close": 0.1859, "volume": 61045.7, "quote_volume": 11356.39665, "trades": 32, "taker_buy_volume": 10027.1, "taker_buy_quote": 1865.35419}, {"ts": 1772078040000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 1475.9, "quote_volume": 274.36981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078100000, "open": 0.1858, "high": 0.1858, "low": 0.1857, "close": 0.1857, "volume": 167.2, "quote_volume": 31.0574, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078160000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 83.6, "quote_volume": 15.51616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078220000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078280000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078340000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 2622.8, "quote_volume": 486.79168, "trades": 2, "taker_buy_volume": 2622.8, "taker_buy_quote": 486.79168}, {"ts": 1772078400000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 19059.7, "quote_volume": 3537.48032, "trades": 15, "taker_buy_volume": 1392.7, "taker_buy_quote": 258.48512}, {"ts": 1772078460000, "open": 0.1855, "high": 0.1856, "low": 0.1855, "close": 0.1856, "volume": 2448.1, "quote_volume": 454.2388, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 215.76}, {"ts": 1772078520000, "open": 0.1854, "high": 0.1854, "low": 0.1852, "close": 0.1853, "volume": 5782.6, "quote_volume": 1071.62306, "trades": 13, "taker_buy_volume": 5531.8, "taker_buy_quote": 1025.14982}, {"ts": 1772078580000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 83.7, "quote_volume": 15.51798, "trades": 2, "taker_buy_volume": 83.7, "taker_buy_quote": 15.51798}, {"ts": 1772078640000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078700000, "open": 0.1855, "high": 0.1856, "low": 0.1855, "close": 0.1856, "volume": 167.4, "quote_volume": 31.06107, "trades": 4, "taker_buy_volume": 167.4, "taker_buy_quote": 31.06107}, {"ts": 1772078760000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078820000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 268.9, "quote_volume": 49.85406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078880000, "open": 0.1854, "high": 0.1855, "low": 0.1854, "close": 0.1855, "volume": 1077.5, "quote_volume": 199.81818, "trades": 2, "taker_buy_volume": 1077.5, "taker_buy_quote": 199.81818}, {"ts": 1772078940000, "open": 0.1855, "high": 0.1858, "low": 0.1855, "close": 0.1857, "volume": 4032.6, "quote_volume": 748.17185, "trades": 10, "taker_buy_volume": 3924.4, "taker_buy_quote": 728.07911}, {"ts": 1772079000000, "open": 0.1857, "high": 0.186, "low": 0.1857, "close": 0.1859, "volume": 1543.6, "quote_volume": 286.72931, "trades": 10, "taker_buy_volume": 1489.7, "taker_buy_quote": 276.7093}, {"ts": 1772079060000, "open": 0.1858, "high": 0.1858, "low": 0.1857, "close": 0.1857, "volume": 309.7, "quote_volume": 57.5339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079120000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079180000, "open": 0.1856, "high": 0.1856, "low": 0.1851, "close": 0.1851, "volume": 2960.9, "quote_volume": 548.96984, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079240000, "open": 0.185, "high": 0.185, "low": 0.1846, "close": 0.1846, "volume": 459.1, "quote_volume": 84.83356, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079300000, "open": 0.1847, "high": 0.185, "low": 0.1847, "close": 0.185, "volume": 737.3, "quote_volume": 136.25912, "trades": 10, "taker_buy_volume": 737.3, "taker_buy_quote": 136.25912}, {"ts": 1772079360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4620.8, "quote_volume": 854.848, "trades": 4, "taker_buy_volume": 651.1, "taker_buy_quote": 120.4535}, {"ts": 1772079420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 97.0, "quote_volume": 17.945, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 17.945}, {"ts": 1772079480000, "open": 0.1849, "high": 0.1849, "low": 0.1847, "close": 0.1847, "volume": 3890.5, "quote_volume": 718.77995, "trades": 9, "taker_buy_volume": 926.9, "taker_buy_quote": 171.38381}, {"ts": 1772079540000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 84.0, "quote_volume": 15.5064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079600000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 1246.3, "quote_volume": 229.94235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079660000, "open": 0.1844, "high": 0.1844, "low": 0.1843, "close": 0.1843, "volume": 420.3, "quote_volume": 77.46967, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079720000, "open": 0.1843, "high": 0.1843, "low": 0.1842, "close": 0.1842, "volume": 2274.5, "quote_volume": 419.07915, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 214.24875}, {"ts": 1772079780000, "open": 0.1843, "high": 0.1848, "low": 0.1843, "close": 0.1848, "volume": 6449.2, "quote_volume": 1190.21308, "trades": 16, "taker_buy_volume": 6449.2, "taker_buy_quote": 1190.21308}, {"ts": 1772079840000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079900000, "open": 0.1849, "high": 0.1851, "low": 0.1849, "close": 0.1851, "volume": 25685.1, "quote_volume": 4754.28682, "trades": 8, "taker_buy_volume": 25685.1, "taker_buy_quote": 4754.28682}, {"ts": 1772079960000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080020000, "open": 0.185, "high": 0.185, "low": 0.1848, "close": 0.1849, "volume": 1435.6, "quote_volume": 265.55539, "trades": 8, "taker_buy_volume": 54.2, "taker_buy_quote": 10.02158}, {"ts": 1772080080000, "open": 0.1849, "high": 0.185, "low": 0.1849, "close": 0.185, "volume": 149.2, "quote_volume": 27.59547, "trades": 3, "taker_buy_volume": 83.9, "taker_buy_quote": 15.5215}, {"ts": 1772080140000, "open": 0.1849, "high": 0.185, "low": 0.1849, "close": 0.185, "volume": 1095.1, "quote_volume": 202.53002, "trades": 3, "taker_buy_volume": 1041.0, "taker_buy_quote": 192.52693}, {"ts": 1772080200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 54.1, "quote_volume": 10.0085, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 10.0085}, {"ts": 1772080260000, "open": 0.1851, "high": 0.1852, "low": 0.1851, "close": 0.1852, "volume": 1032.4, "quote_volume": 191.19209, "trades": 6, "taker_buy_volume": 167.7, "taker_buy_quote": 31.04965}, {"ts": 1772080320000, "open": 0.1853, "high": 0.1859, "low": 0.1853, "close": 0.1859, "volume": 3474.5, "quote_volume": 645.70741, "trades": 17, "taker_buy_volume": 3383.4, "taker_buy_quote": 628.79014}, {"ts": 1772080380000, "open": 0.1858, "high": 0.1858, "low": 0.1856, "close": 0.1856, "volume": 12859.1, "quote_volume": 2388.3702, "trades": 14, "taker_buy_volume": 4217.2, "taker_buy_quote": 783.13404}, {"ts": 1772080440000, "open": 0.1855, "high": 0.1855, "low": 0.1852, "close": 0.1852, "volume": 334.8, "quote_volume": 62.05518, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080500000, "open": 0.1854, "high": 0.1854, "low": 0.1853, "close": 0.1853, "volume": 1584.2, "quote_volume": 293.56063, "trades": 6, "taker_buy_volume": 83.7, "taker_buy_quote": 15.51798}, {"ts": 1772080560000, "open": 0.1853, "high": 0.1854, "low": 0.1853, "close": 0.1854, "volume": 3410.2, "quote_volume": 631.91546, "trades": 5, "taker_buy_volume": 3410.2, "taker_buy_quote": 631.91546}, {"ts": 1772080620000, "open": 0.1853, "high": 0.1857, "low": 0.1853, "close": 0.1857, "volume": 1807.1, "quote_volume": 335.34862, "trades": 15, "taker_buy_volume": 442.8, "taker_buy_quote": 82.16748}, {"ts": 1772080680000, "open": 0.1857, "high": 0.1858, "low": 0.1857, "close": 0.1857, "volume": 3962.4, "quote_volume": 736.03971, "trades": 8, "taker_buy_volume": 3381.7, "taker_buy_quote": 628.20372}, {"ts": 1772080740000, "open": 0.1857, "high": 0.1858, "low": 0.1857, "close": 0.1857, "volume": 1375.0, "quote_volume": 255.35886, "trades": 3, "taker_buy_volume": 794.3, "taker_buy_quote": 147.52287}, {"ts": 1772080800000, "open": 0.1857, "high": 0.1859, "low": 0.1857, "close": 0.1859, "volume": 1825.3, "quote_volume": 338.99102, "trades": 6, "taker_buy_volume": 164.3, "taker_buy_quote": 30.53529}, {"ts": 1772080860000, "open": 0.1858, "high": 0.1859, "low": 0.1858, "close": 0.1859, "volume": 1476.7, "quote_volume": 274.41163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5054.7, "quote_volume": 940.1742, "trades": 3, "taker_buy_volume": 5054.7, "taker_buy_quote": 940.1742}, {"ts": 1772080980000, "open": 0.1858, "high": 0.1858, "low": 0.1856, "close": 0.1856, "volume": 221.1, "quote_volume": 41.0553, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081040000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 1416.2, "quote_volume": 262.84672, "trades": 2, "taker_buy_volume": 1416.2, "taker_buy_quote": 262.84672}, {"ts": 1772081100000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 153.1, "quote_volume": 28.43067, "trades": 2, "taker_buy_volume": 153.1, "taker_buy_quote": 28.43067}, {"ts": 1772081160000, "open": 0.1856, "high": 0.1856, "low": 0.1855, "close": 0.1856, "volume": 166.1, "quote_volume": 30.8198, "trades": 4, "taker_buy_volume": 28.6, "taker_buy_quote": 5.30816}, {"ts": 1772081220000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 1053.9, "quote_volume": 195.70923, "trades": 2, "taker_buy_volume": 53.9, "taker_buy_quote": 10.00923}, {"ts": 1772081280000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081340000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081400000, "open": 0.1856, "high": 0.1856, "low": 0.1855, "close": 0.1855, "volume": 137.5, "quote_volume": 25.51164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081460000, "open": 0.1854, "high": 0.1854, "low": 0.1851, "close": 0.1851, "volume": 25033.0, "quote_volume": 4638.00772, "trades": 16, "taker_buy_volume": 1852.0, "taker_buy_quote": 342.8052}, {"ts": 1772081520000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 115.7, "quote_volume": 21.41607, "trades": 1, "taker_buy_volume": 115.7, "taker_buy_quote": 21.41607}, {"ts": 1772081580000, "open": 0.1851, "high": 0.1851, "low": 0.185, "close": 0.185, "volume": 6394.1, "quote_volume": 1183.53952, "trades": 6, "taker_buy_volume": 6310.2, "taker_buy_quote": 1168.01802}, {"ts": 1772081640000, "open": 0.1849, "high": 0.1849, "low": 0.1847, "close": 0.1847, "volume": 18953.0, "quote_volume": 3501.69364, "trades": 23, "taker_buy_volume": 1628.2, "taker_buy_quote": 300.89136}, {"ts": 1772081700000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 3541.5, "quote_volume": 654.4692, "trades": 2, "taker_buy_volume": 3541.5, "taker_buy_quote": 654.4692}, {"ts": 1772081760000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081820000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 84.0, "quote_volume": 15.5316, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 15.5316}, {"ts": 1772081880000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 54.2, "quote_volume": 10.01616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081940000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 84.0, "quote_volume": 15.5148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082000000, "open": 0.1846, "high": 0.1846, "low": 0.1841, "close": 0.1841, "volume": 5445.1, "quote_volume": 1003.72001, "trades": 28, "taker_buy_volume": 987.4, "taker_buy_quote": 182.13908}, {"ts": 1772082060000, "open": 0.1841, "high": 0.1844, "low": 0.1841, "close": 0.1844, "volume": 2974.3, "quote_volume": 547.83326, "trades": 12, "taker_buy_volume": 2393.6, "taker_buy_quote": 440.92639}, {"ts": 1772082120000, "open": 0.1843, "high": 0.1843, "low": 0.1839, "close": 0.1839, "volume": 1162.0, "quote_volume": 213.8457, "trades": 10, "taker_buy_volume": 816.8, "taker_buy_quote": 150.2912}, {"ts": 1772082180000, "open": 0.184, "high": 0.1842, "low": 0.184, "close": 0.1842, "volume": 363.2, "quote_volume": 66.85598, "trades": 4, "taker_buy_volume": 363.2, "taker_buy_quote": 66.85598}, {"ts": 1772082240000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082300000, "open": 0.1839, "high": 0.1839, "low": 0.1838, "close": 0.1838, "volume": 129.2, "quote_volume": 23.75149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082360000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082420000, "open": 0.1837, "high": 0.1837, "low": 0.1835, "close": 0.1835, "volume": 745.7, "quote_volume": 136.95586, "trades": 9, "taker_buy_volume": 453.4, "taker_buy_quote": 83.28958}, {"ts": 1772082480000, "open": 0.1834, "high": 0.1834, "low": 0.1832, "close": 0.1832, "volume": 279.9, "quote_volume": 51.30846, "trades": 7, "taker_buy_volume": 28.0, "taker_buy_quote": 5.1352}, {"ts": 1772082540000, "open": 0.1831, "high": 0.1831, "low": 0.183, "close": 0.183, "volume": 168.0, "quote_volume": 30.7524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082600000, "open": 0.1829, "high": 0.1829, "low": 0.1825, "close": 0.1825, "volume": 17198.2, "quote_volume": 3143.95082, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082660000, "open": 0.1826, "high": 0.1828, "low": 0.1815, "close": 0.1823, "volume": 109063.6, "quote_volume": 19854.18672, "trades": 108, "taker_buy_volume": 23741.5, "taker_buy_quote": 4325.95645}, {"ts": 1772082720000, "open": 0.1824, "high": 0.1825, "low": 0.1824, "close": 0.1825, "volume": 3350.0, "quote_volume": 611.35246, "trades": 8, "taker_buy_volume": 3350.0, "taker_buy_quote": 611.35246}, {"ts": 1772082780000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 907.4, "quote_volume": 165.50976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082840000, "open": 0.1823, "high": 0.1823, "low": 0.1821, "close": 0.1821, "volume": 3761.3, "quote_volume": 685.30349, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082900000, "open": 0.1821, "high": 0.1822, "low": 0.1818, "close": 0.1818, "volume": 1748.7, "quote_volume": 318.2072, "trades": 14, "taker_buy_volume": 41.1, "taker_buy_quote": 7.48842}, {"ts": 1772082960000, "open": 0.1817, "high": 0.1817, "low": 0.1816, "close": 0.1816, "volume": 4205.6, "quote_volume": 764.02276, "trades": 13, "taker_buy_volume": 72.0, "taker_buy_quote": 13.0752}, {"ts": 1772083020000, "open": 0.1817, "high": 0.1817, "low": 0.1815, "close": 0.1815, "volume": 3951.3, "quote_volume": 717.8179, "trades": 8, "taker_buy_volume": 2703.5, "taker_buy_quote": 491.22595}, {"ts": 1772083080000, "open": 0.1816, "high": 0.1817, "low": 0.1816, "close": 0.1817, "volume": 6404.3, "quote_volume": 1163.36973, "trades": 14, "taker_buy_volume": 4245.6, "taker_buy_quote": 771.24151}, {"ts": 1772083140000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083200000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 170.7, "quote_volume": 31.04179, "trades": 4, "taker_buy_volume": 170.7, "taker_buy_quote": 31.04179}, {"ts": 1772083260000, "open": 0.1819, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 5489.6, "quote_volume": 998.7433, "trades": 9, "taker_buy_volume": 3013.1, "taker_buy_quote": 548.26795}, {"ts": 1772083320000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 1153.0, "quote_volume": 209.7307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083380000, "open": 0.1818, "high": 0.1819, "low": 0.1817, "close": 0.1819, "volume": 2805.2, "quote_volume": 509.72438, "trades": 8, "taker_buy_volume": 55.0, "taker_buy_quote": 10.0045}, {"ts": 1772083440000, "open": 0.182, "high": 0.1825, "low": 0.182, "close": 0.1824, "volume": 3357.7, "quote_volume": 612.16297, "trades": 19, "taker_buy_volume": 2195.2, "taker_buy_quote": 400.12297}, {"ts": 1772083500000, "open": 0.1823, "high": 0.1823, "low": 0.1821, "close": 0.1821, "volume": 1387.8, "quote_volume": 252.73787, "trades": 7, "taker_buy_volume": 1162.5, "taker_buy_quote": 211.69125}, {"ts": 1772083560000, "open": 0.1822, "high": 0.1826, "low": 0.1822, "close": 0.1826, "volume": 1909.4, "quote_volume": 348.152, "trades": 12, "taker_buy_volume": 1909.4, "taker_buy_quote": 348.152}, {"ts": 1772083620000, "open": 0.1825, "high": 0.1825, "low": 0.1824, "close": 0.1824, "volume": 483.2, "quote_volume": 88.16408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083680000, "open": 0.1827, "high": 0.1827, "low": 0.1826, "close": 0.1826, "volume": 139.8, "quote_volume": 25.53598, "trades": 3, "taker_buy_volume": 85.0, "taker_buy_quote": 15.5295}, {"ts": 1772083740000, "open": 0.1827, "high": 0.1828, "low": 0.1826, "close": 0.1826, "volume": 10123.0, "quote_volume": 1849.47209, "trades": 9, "taker_buy_volume": 139.7, "taker_buy_quote": 25.53168}, {"ts": 1772083800000, "open": 0.1825, "high": 0.1826, "low": 0.1825, "close": 0.1826, "volume": 121.6, "quote_volume": 22.19566, "trades": 3, "taker_buy_volume": 36.6, "taker_buy_quote": 6.68316}, {"ts": 1772083860000, "open": 0.1824, "high": 0.1824, "low": 0.1821, "close": 0.1823, "volume": 4604.7, "quote_volume": 838.58947, "trades": 17, "taker_buy_volume": 2064.1, "taker_buy_quote": 375.89515}, {"ts": 1772083920000, "open": 0.1824, "high": 0.1824, "low": 0.1823, "close": 0.1823, "volume": 837.1, "quote_volume": 152.61184, "trades": 5, "taker_buy_volume": 85.1, "taker_buy_quote": 15.52224}, {"ts": 1772083980000, "open": 0.1825, "high": 0.1827, "low": 0.1825, "close": 0.1827, "volume": 255.2, "quote_volume": 46.59951, "trades": 6, "taker_buy_volume": 255.2, "taker_buy_quote": 46.59951}, {"ts": 1772084040000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084100000, "open": 0.1827, "high": 0.1827, "low": 0.1825, "close": 0.1825, "volume": 4404.5, "quote_volume": 804.25155, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084160000, "open": 0.1825, "high": 0.1825, "low": 0.1824, "close": 0.1825, "volume": 2674.5, "quote_volume": 487.95904, "trades": 8, "taker_buy_volume": 2504.4, "taker_buy_quote": 456.9243}, {"ts": 1772084220000, "open": 0.1824, "high": 0.1824, "low": 0.1821, "close": 0.1821, "volume": 310.4, "quote_volume": 56.56584, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084280000, "open": 0.1822, "high": 0.1823, "low": 0.1822, "close": 0.1823, "volume": 359.8, "quote_volume": 65.56408, "trades": 4, "taker_buy_volume": 359.8, "taker_buy_quote": 65.56408}, {"ts": 1772084340000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084400000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084460000, "open": 0.1822, "high": 0.1825, "low": 0.1822, "close": 0.1825, "volume": 2277.9, "quote_volume": 415.35005, "trades": 6, "taker_buy_volume": 1277.9, "taker_buy_quote": 233.15005}, {"ts": 1772084520000, "open": 0.1825, "high": 0.1825, "low": 0.1824, "close": 0.1824, "volume": 2310.0, "quote_volume": 421.355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084580000, "open": 0.1825, "high": 0.1826, "low": 0.1825, "close": 0.1826, "volume": 1927.2, "quote_volume": 351.76865, "trades": 6, "taker_buy_volume": 1927.2, "taker_buy_quote": 351.76865}, {"ts": 1772084640000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084700000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 2284.6, "quote_volume": 416.9395, "trades": 2, "taker_buy_volume": 2284.6, "taker_buy_quote": 416.9395}, {"ts": 1772084760000, "open": 0.1824, "high": 0.1826, "low": 0.1824, "close": 0.1826, "volume": 3190.4, "quote_volume": 581.99316, "trades": 6, "taker_buy_volume": 2690.9, "taker_buy_quote": 490.88436}, {"ts": 1772084820000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 30.2, "quote_volume": 5.50546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084880000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 1265.1, "quote_volume": 230.62773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084940000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085000000, "open": 0.1822, "high": 0.1822, "low": 0.182, "close": 0.1821, "volume": 1409.9, "quote_volume": 256.62627, "trades": 7, "taker_buy_volume": 1319.1, "taker_buy_quote": 240.0916}, {"ts": 1772085060000, "open": 0.182, "high": 0.1823, "low": 0.182, "close": 0.1823, "volume": 4646.9, "quote_volume": 846.015, "trades": 10, "taker_buy_volume": 4646.9, "taker_buy_quote": 846.015}, {"ts": 1772085120000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 4799.0, "quote_volume": 872.9381, "trades": 7, "taker_buy_volume": 2443.7, "taker_buy_quote": 444.50903}, {"ts": 1772085180000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085240000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 30.3, "quote_volume": 5.50854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085300000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 2066.4, "quote_volume": 375.67152, "trades": 4, "taker_buy_volume": 2066.4, "taker_buy_quote": 375.67152}, {"ts": 1772085360000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 700.3, "quote_volume": 127.31454, "trades": 2, "taker_buy_volume": 700.3, "taker_buy_quote": 127.31454}, {"ts": 1772085420000, "open": 0.1817, "high": 0.1818, "low": 0.1816, "close": 0.1817, "volume": 7997.5, "quote_volume": 1452.44463, "trades": 17, "taker_buy_volume": 5928.1, "taker_buy_quote": 1076.63856}, {"ts": 1772085480000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 36.7, "quote_volume": 6.66472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085540000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085600000, "open": 0.1815, "high": 0.1815, "low": 0.1814, "close": 0.1814, "volume": 1931.6, "quote_volume": 350.39528, "trades": 9, "taker_buy_volume": 1775.1, "taker_buy_quote": 322.00314}, {"ts": 1772085660000, "open": 0.1813, "high": 0.1813, "low": 0.181, "close": 0.1811, "volume": 13099.6, "quote_volume": 2372.38799, "trades": 19, "taker_buy_volume": 4986.1, "taker_buy_quote": 903.38132}, {"ts": 1772085720000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 760.4, "quote_volume": 137.70844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 109.1, "quote_volume": 19.7471, "trades": 1, "taker_buy_volume": 109.1, "taker_buy_quote": 19.7471}, {"ts": 1772085840000, "open": 0.1811, "high": 0.1812, "low": 0.1811, "close": 0.1812, "volume": 2290.6, "quote_volume": 414.94371, "trades": 3, "taker_buy_volume": 2290.6, "taker_buy_quote": 414.94371}, {"ts": 1772085900000, "open": 0.1811, "high": 0.1814, "low": 0.1811, "close": 0.1814, "volume": 6071.1, "quote_volume": 1100.24379, "trades": 15, "taker_buy_volume": 6071.1, "taker_buy_quote": 1100.24379}, {"ts": 1772085960000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086020000, "open": 0.1815, "high": 0.182, "low": 0.1815, "close": 0.182, "volume": 2455.9, "quote_volume": 446.53863, "trades": 9, "taker_buy_volume": 2455.9, "taker_buy_quote": 446.53863}, {"ts": 1772086080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1095.5, "quote_volume": 199.381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086140000, "open": 0.1818, "high": 0.1818, "low": 0.1814, "close": 0.1814, "volume": 2476.7, "quote_volume": 449.65244, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086200000, "open": 0.1815, "high": 0.1816, "low": 0.1815, "close": 0.1816, "volume": 3770.3, "quote_volume": 684.45398, "trades": 5, "taker_buy_volume": 3770.3, "taker_buy_quote": 684.45398}, {"ts": 1772086260000, "open": 0.1814, "high": 0.1814, "low": 0.1813, "close": 0.1813, "volume": 60.8, "quote_volume": 11.02608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086320000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 30.4, "quote_volume": 5.50848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086380000, "open": 0.1813, "high": 0.1814, "low": 0.1812, "close": 0.1812, "volume": 817.6, "quote_volume": 148.23088, "trades": 3, "taker_buy_volume": 787.2, "taker_buy_quote": 142.7224}, {"ts": 1772086440000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 30.4, "quote_volume": 5.51456, "trades": 1, "taker_buy_volume": 30.4, "taker_buy_quote": 5.51456}, {"ts": 1772086500000, "open": 0.1813, "high": 0.1814, "low": 0.1813, "close": 0.1814, "volume": 1710.9, "quote_volume": 310.29919, "trades": 2, "taker_buy_volume": 1710.9, "taker_buy_quote": 310.29919}, {"ts": 1772086560000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 30.4, "quote_volume": 5.50848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086620000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 30.4, "quote_volume": 5.50544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1976.6, "quote_volume": 357.7646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086740000, "open": 0.1812, "high": 0.1814, "low": 0.1812, "close": 0.1814, "volume": 10165.1, "quote_volume": 1843.28709, "trades": 11, "taker_buy_volume": 10165.1, "taker_buy_quote": 1843.28709}, {"ts": 1772086800000, "open": 0.1815, "high": 0.1817, "low": 0.1815, "close": 0.1817, "volume": 2962.5, "quote_volume": 537.70284, "trades": 6, "taker_buy_volume": 91.0, "taker_buy_quote": 16.52559}, {"ts": 1772086860000, "open": 0.1816, "high": 0.1816, "low": 0.1814, "close": 0.1814, "volume": 5275.7, "quote_volume": 957.76027, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086920000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 9598.1, "quote_volume": 1741.09534, "trades": 5, "taker_buy_volume": 9598.1, "taker_buy_quote": 1741.09534}, {"ts": 1772086980000, "open": 0.1815, "high": 0.1816, "low": 0.1815, "close": 0.1816, "volume": 523.7, "quote_volume": 95.05458, "trades": 2, "taker_buy_volume": 523.7, "taker_buy_quote": 95.05458}, {"ts": 1772087040000, "open": 0.1815, "high": 0.1816, "low": 0.1815, "close": 0.1816, "volume": 5506.6, "quote_volume": 999.94049, "trades": 3, "taker_buy_volume": 1709.8, "taker_buy_quote": 310.44161}, {"ts": 1772087100000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 3732.4, "quote_volume": 677.05736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087160000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 1192.9, "quote_volume": 216.27277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087220000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 118.3, "quote_volume": 21.43596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087280000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087340000, "open": 0.1811, "high": 0.1811, "low": 0.1808, "close": 0.1808, "volume": 1280.2, "quote_volume": 231.5696, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087400000, "open": 0.1808, "high": 0.1809, "low": 0.1808, "close": 0.1809, "volume": 1853.5, "quote_volume": 335.28159, "trades": 5, "taker_buy_volume": 1272.8, "taker_buy_quote": 230.23296}, {"ts": 1772087460000, "open": 0.1808, "high": 0.1808, "low": 0.1803, "close": 0.1804, "volume": 17804.6, "quote_volume": 3213.26439, "trades": 23, "taker_buy_volume": 1793.4, "taker_buy_quote": 323.65554}, {"ts": 1772087520000, "open": 0.1805, "high": 0.1808, "low": 0.1805, "close": 0.1806, "volume": 12352.1, "quote_volume": 2232.04916, "trades": 22, "taker_buy_volume": 8866.0, "taker_buy_quote": 1601.97924}, {"ts": 1772087580000, "open": 0.1805, "high": 0.1805, "low": 0.1804, "close": 0.1805, "volume": 2419.2, "quote_volume": 436.65701, "trades": 8, "taker_buy_volume": 2247.4, "taker_buy_quote": 405.6557}, {"ts": 1772087640000, "open": 0.1806, "high": 0.1809, "low": 0.1806, "close": 0.1808, "volume": 5207.8, "quote_volume": 941.25355, "trades": 16, "taker_buy_volume": 5097.9, "taker_buy_quote": 921.38363}, {"ts": 1772087700000, "open": 0.1807, "high": 0.1807, "low": 0.1806, "close": 0.1806, "volume": 506.7, "quote_volume": 91.5521, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087760000, "open": 0.1807, "high": 0.1807, "low": 0.1805, "close": 0.1805, "volume": 234.5, "quote_volume": 42.34765, "trades": 5, "taker_buy_volume": 55.4, "taker_buy_quote": 10.01078}, {"ts": 1772087820000, "open": 0.1805, "high": 0.1806, "low": 0.1805, "close": 0.1806, "volume": 614.5, "quote_volume": 110.97532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087880000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 55.4, "quote_volume": 10.01078, "trades": 1, "taker_buy_volume": 55.4, "taker_buy_quote": 10.01078}, {"ts": 1772087940000, "open": 0.1808, "high": 0.1809, "low": 0.1808, "close": 0.1809, "volume": 171.8, "quote_volume": 31.07003, "trades": 4, "taker_buy_volume": 171.8, "taker_buy_quote": 31.07003}, {"ts": 1772088000000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 1325.2, "quote_volume": 239.59616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088060000, "open": 0.1807, "high": 0.1807, "low": 0.1805, "close": 0.1805, "volume": 257.7, "quote_volume": 46.54062, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088120000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088180000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 1248.4, "quote_volume": 225.21136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088240000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 1830.2, "quote_volume": 330.3511, "trades": 2, "taker_buy_volume": 1830.2, "taker_buy_quote": 330.3511}, {"ts": 1772088300000, "open": 0.1806, "high": 0.1815, "low": 0.1806, "close": 0.1815, "volume": 12916.8, "quote_volume": 2339.31885, "trades": 30, "taker_buy_volume": 11755.4, "taker_buy_quote": 2129.10545}, {"ts": 1772088360000, "open": 0.1816, "high": 0.1816, "low": 0.1813, "close": 0.1813, "volume": 1664.8, "quote_volume": 302.02436, "trades": 10, "taker_buy_volume": 85.5, "taker_buy_quote": 15.5268}, {"ts": 1772088420000, "open": 0.1815, "high": 0.1817, "low": 0.1812, "close": 0.1815, "volume": 41744.9, "quote_volume": 7570.56021, "trades": 40, "taker_buy_volume": 28051.8, "taker_buy_quote": 5088.61557}, {"ts": 1772088480000, "open": 0.1816, "high": 0.1817, "low": 0.1816, "close": 0.1817, "volume": 6832.7, "quote_volume": 1241.34592, "trades": 12, "taker_buy_volume": 6832.7, "taker_buy_quote": 1241.34592}, {"ts": 1772088540000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 1855.5, "quote_volume": 337.14435, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 306.14633}, {"ts": 1772088600000, "open": 0.1818, "high": 0.1821, "low": 0.1818, "close": 0.1821, "volume": 2960.4, "quote_volume": 538.83629, "trades": 13, "taker_buy_volume": 2960.4, "taker_buy_quote": 538.83629}, {"ts": 1772088660000, "open": 0.182, "high": 0.1823, "low": 0.182, "close": 0.1823, "volume": 2347.0, "quote_volume": 427.81596, "trades": 7, "taker_buy_volume": 2347.0, "taker_buy_quote": 427.81596}, {"ts": 1772088720000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088780000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 580.7, "quote_volume": 105.74547, "trades": 1, "taker_buy_volume": 580.7, "taker_buy_quote": 105.74547}, {"ts": 1772088840000, "open": 0.182, "high": 0.182, "low": 0.1817, "close": 0.1817, "volume": 615.3, "quote_volume": 111.93337, "trades": 7, "taker_buy_volume": 359.2, "taker_buy_quote": 65.3744}, {"ts": 1772088900000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088960000, "open": 0.1819, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 170.6, "quote_volume": 31.04067, "trades": 4, "taker_buy_volume": 170.6, "taker_buy_quote": 31.04067}, {"ts": 1772089020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089200000, "open": 0.1819, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 195.5, "quote_volume": 35.55291, "trades": 4, "taker_buy_volume": 55.1, "taker_buy_quote": 10.02269}, {"ts": 1772089260000, "open": 0.182, "high": 0.1821, "low": 0.182, "close": 0.1821, "volume": 1015.1, "quote_volume": 184.8148, "trades": 8, "taker_buy_volume": 1015.1, "taker_buy_quote": 184.8148}, {"ts": 1772089320000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089380000, "open": 0.1821, "high": 0.1821, "low": 0.1819, "close": 0.1819, "volume": 276.9, "quote_volume": 50.40607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089440000, "open": 0.1821, "high": 0.1822, "low": 0.1821, "close": 0.1822, "volume": 1493.5, "quote_volume": 271.98801, "trades": 6, "taker_buy_volume": 85.2, "taker_buy_quote": 15.52344}, {"ts": 1772089500000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 252.7, "quote_volume": 46.06721, "trades": 3, "taker_buy_volume": 85.4, "taker_buy_quote": 15.56842}, {"ts": 1772089560000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089620000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 362.0, "quote_volume": 65.9564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089680000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 139.7, "quote_volume": 25.48128, "trades": 3, "taker_buy_volume": 85.4, "taker_buy_quote": 15.57696}, {"ts": 1772089740000, "open": 0.1824, "high": 0.1824, "low": 0.1823, "close": 0.1823, "volume": 798.1, "quote_volume": 145.56795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089800000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089860000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 54.9, "quote_volume": 10.00827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089920000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089980000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 54.9, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 10.01376}, {"ts": 1772090040000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090100000, "open": 0.1824, "high": 0.1824, "low": 0.1823, "close": 0.1823, "volume": 504.6, "quote_volume": 91.99404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090160000, "open": 0.1822, "high": 0.1822, "low": 0.1818, "close": 0.1821, "volume": 4877.8, "quote_volume": 887.60393, "trades": 21, "taker_buy_volume": 4451.5, "taker_buy_quote": 810.01737}, {"ts": 1772090220000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 85.3, "quote_volume": 15.51607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090280000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 906.5, "quote_volume": 164.8017, "trades": 5, "taker_buy_volume": 821.2, "taker_buy_quote": 149.29416}, {"ts": 1772090340000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090400000, "open": 0.1817, "high": 0.1817, "low": 0.1816, "close": 0.1816, "volume": 212.3, "quote_volume": 38.56637, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090460000, "open": 0.1816, "high": 0.1819, "low": 0.1816, "close": 0.1819, "volume": 6167.3, "quote_volume": 1121.07299, "trades": 20, "taker_buy_volume": 6167.3, "taker_buy_quote": 1121.07299}, {"ts": 1772090520000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090580000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 1162.5, "quote_volume": 211.45875, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 211.45875}, {"ts": 1772090640000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 1694.0, "quote_volume": 307.9692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090700000, "open": 0.1818, "high": 0.1818, "low": 0.1817, "close": 0.1817, "volume": 1247.8, "quote_volume": 226.84151, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 211.3425}, {"ts": 1772090760000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 1368.4, "quote_volume": 248.63828, "trades": 2, "taker_buy_volume": 1368.4, "taker_buy_quote": 248.63828}, {"ts": 1772090820000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090880000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090940000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 85.4, "quote_volume": 15.50864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091000000, "open": 0.1815, "high": 0.1816, "low": 0.1815, "close": 0.1816, "volume": 1383.0, "quote_volume": 251.14425, "trades": 6, "taker_buy_volume": 1297.5, "taker_buy_quote": 235.626}, {"ts": 1772091060000, "open": 0.1817, "high": 0.1819, "low": 0.1817, "close": 0.1819, "volume": 2756.0, "quote_volume": 500.95828, "trades": 8, "taker_buy_volume": 2756.0, "taker_buy_quote": 500.95828}, {"ts": 1772091120000, "open": 0.1817, "high": 0.1817, "low": 0.1815, "close": 0.1815, "volume": 1433.9, "quote_volume": 260.49086, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 211.22625}, {"ts": 1772091180000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 2204.5, "quote_volume": 399.8963, "trades": 5, "taker_buy_volume": 2119.0, "taker_buy_quote": 384.3866}, {"ts": 1772091240000, "open": 0.1814, "high": 0.1817, "low": 0.1814, "close": 0.1816, "volume": 3898.4, "quote_volume": 707.90044, "trades": 11, "taker_buy_volume": 3753.5, "taker_buy_quote": 681.5866}, {"ts": 1772091300000, "open": 0.1815, "high": 0.1818, "low": 0.1815, "close": 0.1818, "volume": 4065.5, "quote_volume": 738.73956, "trades": 11, "taker_buy_volume": 4065.5, "taker_buy_quote": 738.73956}, {"ts": 1772091360000, "open": 0.1819, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 1275.0, "quote_volume": 231.92521, "trades": 4, "taker_buy_volume": 1275.0, "taker_buy_quote": 231.92521}, {"ts": 1772091420000, "open": 0.1818, "high": 0.1818, "low": 0.1816, "close": 0.1816, "volume": 225.7, "quote_volume": 41.00665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091480000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 61.7, "quote_volume": 11.19855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091540000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091600000, "open": 0.1816, "high": 0.1818, "low": 0.1816, "close": 0.1818, "volume": 3951.3, "quote_volume": 718.10177, "trades": 8, "taker_buy_volume": 3951.3, "taker_buy_quote": 718.10177}, {"ts": 1772091660000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 1118.9, "quote_volume": 203.19224, "trades": 2, "taker_buy_volume": 1118.9, "taker_buy_quote": 203.19224}, {"ts": 1772091720000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091780000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091840000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 106.4, "quote_volume": 19.33288, "trades": 2, "taker_buy_volume": 106.4, "taker_buy_quote": 19.33288}, {"ts": 1772091900000, "open": 0.1816, "high": 0.1817, "low": 0.1815, "close": 0.1815, "volume": 13325.6, "quote_volume": 2419.75137, "trades": 15, "taker_buy_volume": 1162.5, "taker_buy_quote": 211.22625}, {"ts": 1772091960000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 3577.1, "quote_volume": 648.88594, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 210.8775}, {"ts": 1772092020000, "open": 0.1815, "high": 0.1815, "low": 0.1814, "close": 0.1814, "volume": 2110.4, "quote_volume": 382.94281, "trades": 4, "taker_buy_volume": 1162.5, "taker_buy_quote": 210.99375}, {"ts": 1772092080000, "open": 0.1815, "high": 0.1819, "low": 0.1815, "close": 0.1819, "volume": 8263.3, "quote_volume": 1501.28828, "trades": 17, "taker_buy_volume": 6414.3, "taker_buy_quote": 1165.50988}, {"ts": 1772092140000, "open": 0.1817, "high": 0.1819, "low": 0.1817, "close": 0.1818, "volume": 3816.8, "quote_volume": 693.81919, "trades": 6, "taker_buy_volume": 3816.8, "taker_buy_quote": 693.81919}, {"ts": 1772092200000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 1470.4, "quote_volume": 267.02464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092260000, "open": 0.1815, "high": 0.1815, "low": 0.1814, "close": 0.1814, "volume": 171.0, "quote_volume": 31.02795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092320000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 1162.5, "quote_volume": 210.8775, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 210.8775}, {"ts": 1772092380000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 970.3, "quote_volume": 176.01242, "trades": 2, "taker_buy_volume": 970.3, "taker_buy_quote": 176.01242}, {"ts": 1772092440000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092500000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 3871.7, "quote_volume": 702.71355, "trades": 3, "taker_buy_volume": 3871.7, "taker_buy_quote": 702.71355}, {"ts": 1772092560000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092620000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 1043.2, "quote_volume": 189.44512, "trades": 6, "taker_buy_volume": 1043.2, "taker_buy_quote": 189.44512}, {"ts": 1772092680000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092740000, "open": 0.1815, "high": 0.1815, "low": 0.1814, "close": 0.1815, "volume": 6433.4, "quote_volume": 1167.50061, "trades": 12, "taker_buy_volume": 2842.5, "taker_buy_quote": 515.76081}, {"ts": 1772092800000, "open": 0.1816, "high": 0.1817, "low": 0.1816, "close": 0.1817, "volume": 2495.8, "quote_volume": 453.36207, "trades": 8, "taker_buy_volume": 2495.8, "taker_buy_quote": 453.36207}, {"ts": 1772092860000, "open": 0.1817, "high": 0.1818, "low": 0.1817, "close": 0.1818, "volume": 2151.7, "quote_volume": 391.08868, "trades": 5, "taker_buy_volume": 2151.7, "taker_buy_quote": 391.08868}, {"ts": 1772092920000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1815, "volume": 1092.7, "quote_volume": 198.42576, "trades": 7, "taker_buy_volume": 717.5, "taker_buy_quote": 130.298}, {"ts": 1772092980000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 998.4, "quote_volume": 181.30944, "trades": 3, "taker_buy_volume": 998.4, "taker_buy_quote": 181.30944}, {"ts": 1772093040000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093100000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 1132.4, "quote_volume": 205.41736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093160000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093220000, "open": 0.1814, "high": 0.1816, "low": 0.1814, "close": 0.1816, "volume": 1779.1, "quote_volume": 322.74916, "trades": 6, "taker_buy_volume": 1231.0, "taker_buy_quote": 223.32382}, {"ts": 1772093280000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093340000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093400000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093460000, "open": 0.1815, "high": 0.1817, "low": 0.1815, "close": 0.1817, "volume": 3018.3, "quote_volume": 547.96333, "trades": 7, "taker_buy_volume": 3018.3, "taker_buy_quote": 547.96333}, {"ts": 1772093520000, "open": 0.1818, "high": 0.182, "low": 0.1818, "close": 0.182, "volume": 3106.8, "quote_volume": 565.06874, "trades": 9, "taker_buy_volume": 3106.8, "taker_buy_quote": 565.06874}, {"ts": 1772093580000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 7810.8, "quote_volume": 1421.29569, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1217.5, "quote_volume": 221.585, "trades": 2, "taker_buy_volume": 1217.5, "taker_buy_quote": 221.585}, {"ts": 1772093700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1162.5, "quote_volume": 211.575, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 211.575}, {"ts": 1772093760000, "open": 0.1819, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 6401.4, "quote_volume": 1164.77979, "trades": 4, "taker_buy_volume": 3651.3, "taker_buy_quote": 664.5366}, {"ts": 1772093820000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 656.6, "quote_volume": 119.36988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093880000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 1162.5, "quote_volume": 211.3425, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 211.3425}, {"ts": 1772093940000, "open": 0.1817, "high": 0.1823, "low": 0.1817, "close": 0.1821, "volume": 12459.1, "quote_volume": 2269.16935, "trades": 29, "taker_buy_volume": 12191.0, "taker_buy_quote": 2220.39918}, {"ts": 1772094000000, "open": 0.1822, "high": 0.1823, "low": 0.1822, "close": 0.1822, "volume": 2665.3, "quote_volume": 485.7643, "trades": 8, "taker_buy_volume": 2628.9, "taker_buy_quote": 479.13222}, {"ts": 1772094060000, "open": 0.1823, "high": 0.1823, "low": 0.1819, "close": 0.182, "volume": 8568.1, "quote_volume": 1560.3436, "trades": 26, "taker_buy_volume": 6666.3, "taker_buy_quote": 1214.04057}, {"ts": 1772094120000, "open": 0.1819, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 1272.5, "quote_volume": 231.5895, "trades": 3, "taker_buy_volume": 1217.5, "taker_buy_quote": 221.585}, {"ts": 1772094180000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 1217.5, "quote_volume": 221.46325, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 211.45875}, {"ts": 1772094240000, "open": 0.182, "high": 0.1822, "low": 0.182, "close": 0.1822, "volume": 1388.0, "quote_volume": 252.64157, "trades": 7, "taker_buy_volume": 1388.0, "taker_buy_quote": 252.64157}, {"ts": 1772094300000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094360000, "open": 0.1822, "high": 0.1824, "low": 0.1822, "close": 0.1824, "volume": 8246.0, "quote_volume": 1503.48214, "trades": 18, "taker_buy_volume": 8081.0, "taker_buy_quote": 1473.38614}, {"ts": 1772094420000, "open": 0.1823, "high": 0.1823, "low": 0.1821, "close": 0.1821, "volume": 4603.5, "quote_volume": 838.517, "trades": 8, "taker_buy_volume": 2001.6, "taker_buy_quote": 364.69152}, {"ts": 1772094480000, "open": 0.1821, "high": 0.1822, "low": 0.1819, "close": 0.1819, "volume": 6898.9, "quote_volume": 1256.04475, "trades": 13, "taker_buy_volume": 3268.5, "taker_buy_quote": 595.31499}, {"ts": 1772094540000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 2248.3, "quote_volume": 408.74094, "trades": 6, "taker_buy_volume": 2163.0, "taker_buy_quote": 393.2334}, {"ts": 1772094600000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 208.7, "quote_volume": 37.92079, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094660000, "open": 0.1817, "high": 0.1817, "low": 0.1816, "close": 0.1816, "volume": 1247.9, "quote_volume": 226.73489, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 211.22625}, {"ts": 1772094720000, "open": 0.1816, "high": 0.1819, "low": 0.1816, "close": 0.1819, "volume": 4778.6, "quote_volume": 868.77161, "trades": 14, "taker_buy_volume": 4778.6, "taker_buy_quote": 868.77161}, {"ts": 1772094780000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 2380.0, "quote_volume": 432.684, "trades": 3, "taker_buy_volume": 2325.0, "taker_buy_quote": 422.685}, {"ts": 1772094840000, "open": 0.1817, "high": 0.1817, "low": 0.1815, "close": 0.1817, "volume": 3565.1, "quote_volume": 647.43453, "trades": 13, "taker_buy_volume": 1217.6, "taker_buy_quote": 221.23792}, {"ts": 1772094900000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094960000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 1247.9, "quote_volume": 226.86822, "trades": 3, "taker_buy_volume": 1247.9, "taker_buy_quote": 226.86822}, {"ts": 1772095020000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095080000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 1247.8, "quote_volume": 226.97482, "trades": 3, "taker_buy_volume": 1247.8, "taker_buy_quote": 226.97482}, {"ts": 1772095140000, "open": 0.182, "high": 0.1821, "low": 0.182, "close": 0.1821, "volume": 2495.6, "quote_volume": 454.32398, "trades": 7, "taker_buy_volume": 2495.6, "taker_buy_quote": 454.32398}, {"ts": 1772095200000, "open": 0.1822, "high": 0.1822, "low": 0.1821, "close": 0.1821, "volume": 4691.4, "quote_volume": 854.55089, "trades": 7, "taker_buy_volume": 2469.5, "taker_buy_quote": 449.9429}, {"ts": 1772095260000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 3976.3, "quote_volume": 723.29749, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095320000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095380000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 85.3, "quote_volume": 15.50754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095440000, "open": 0.1817, "high": 0.1819, "low": 0.1817, "close": 0.1819, "volume": 2765.1, "quote_volume": 502.82193, "trades": 9, "taker_buy_volume": 2679.8, "taker_buy_quote": 487.32292}, {"ts": 1772095500000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 1272.5, "quote_volume": 231.46225, "trades": 4, "taker_buy_volume": 1217.5, "taker_buy_quote": 221.46325}, {"ts": 1772095560000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095620000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095680000, "open": 0.182, "high": 0.1823, "low": 0.182, "close": 0.1823, "volume": 2626.9, "quote_volume": 478.48395, "trades": 11, "taker_buy_volume": 2626.9, "taker_buy_quote": 478.48395}, {"ts": 1772095740000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 1555.9, "quote_volume": 283.48498, "trades": 3, "taker_buy_volume": 1555.9, "taker_buy_quote": 283.48498}, {"ts": 1772095800000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 54.8, "quote_volume": 9.98456, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 9.98456}, {"ts": 1772095860000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 927.4, "quote_volume": 168.97228, "trades": 2, "taker_buy_volume": 927.4, "taker_buy_quote": 168.97228}, {"ts": 1772095920000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095980000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 1162.5, "quote_volume": 211.8075, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 211.8075}, {"ts": 1772096040000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 1162.5, "quote_volume": 211.92375, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 211.92375}, {"ts": 1772096100000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 4762.7, "quote_volume": 867.28767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85.3, "quote_volume": 15.5246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096280000, "open": 0.1819, "high": 0.1819, "low": 0.1818, "close": 0.1818, "volume": 2991.1, "quote_volume": 543.79051, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096340000, "open": 0.1817, "high": 0.1817, "low": 0.1816, "close": 0.1816, "volume": 294.2, "quote_volume": 53.43525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096400000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 85.5, "quote_volume": 15.51825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096460000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 8476.3, "quote_volume": 1537.60082, "trades": 6, "taker_buy_volume": 1162.5, "taker_buy_quote": 210.8775}, {"ts": 1772096520000, "open": 0.1813, "high": 0.1834, "low": 0.1813, "close": 0.1833, "volume": 110802.2, "quote_volume": 20210.73741, "trades": 167, "taker_buy_volume": 90557.6, "taker_buy_quote": 16513.63415}, {"ts": 1772096580000, "open": 0.1833, "high": 0.1846, "low": 0.1832, "close": 0.1844, "volume": 39665.8, "quote_volume": 7297.24515, "trades": 80, "taker_buy_volume": 25913.4, "taker_buy_quote": 4770.4817}, {"ts": 1772096640000, "open": 0.1845, "high": 0.1848, "low": 0.1844, "close": 0.1846, "volume": 9838.5, "quote_volume": 1816.38442, "trades": 22, "taker_buy_volume": 3723.7, "taker_buy_quote": 687.92395}, {"ts": 1772096700000, "open": 0.1845, "high": 0.1847, "low": 0.1845, "close": 0.1847, "volume": 11770.0, "quote_volume": 2172.40543, "trades": 17, "taker_buy_volume": 4132.7, "taker_buy_quote": 763.19344}, {"ts": 1772096760000, "open": 0.1848, "high": 0.1849, "low": 0.1847, "close": 0.1848, "volume": 4306.5, "quote_volume": 796.03521, "trades": 15, "taker_buy_volume": 782.4, "taker_buy_quote": 144.65736}, {"ts": 1772096820000, "open": 0.1848, "high": 0.1848, "low": 0.1832, "close": 0.1839, "volume": 271094.3, "quote_volume": 49853.06137, "trades": 236, "taker_buy_volume": 62936.3, "taker_buy_quote": 11570.5028}, {"ts": 1772096880000, "open": 0.1838, "high": 0.1843, "low": 0.1838, "close": 0.1842, "volume": 14537.9, "quote_volume": 2676.40083, "trades": 20, "taker_buy_volume": 12612.3, "taker_buy_quote": 2322.47555}, {"ts": 1772096940000, "open": 0.1841, "high": 0.1847, "low": 0.1841, "close": 0.1845, "volume": 12099.8, "quote_volume": 2232.83134, "trades": 22, "taker_buy_volume": 11629.4, "taker_buy_quote": 2146.0643}, {"ts": 1772097000000, "open": 0.1846, "high": 0.1847, "low": 0.1846, "close": 0.1846, "volume": 6335.4, "quote_volume": 1169.83108, "trades": 10, "taker_buy_volume": 5089.3, "taker_buy_quote": 939.67942}, {"ts": 1772097060000, "open": 0.1847, "high": 0.1849, "low": 0.1845, "close": 0.1846, "volume": 8637.9, "quote_volume": 1595.28042, "trades": 13, "taker_buy_volume": 7359.8, "taker_buy_quote": 1359.35157}, {"ts": 1772097120000, "open": 0.1847, "high": 0.1851, "low": 0.1847, "close": 0.1851, "volume": 7007.3, "quote_volume": 1296.63081, "trades": 18, "taker_buy_volume": 5925.0, "taker_buy_quote": 1096.33517}, {"ts": 1772097180000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 84.8, "quote_volume": 15.70496, "trades": 2, "taker_buy_volume": 84.8, "taker_buy_quote": 15.70496}, {"ts": 1772097240000, "open": 0.1852, "high": 0.1857, "low": 0.1852, "close": 0.1852, "volume": 8545.4, "quote_volume": 1584.26894, "trades": 28, "taker_buy_volume": 4050.4, "taker_buy_quote": 751.3016}, {"ts": 1772097300000, "open": 0.1851, "high": 0.1851, "low": 0.185, "close": 0.185, "volume": 1236.6, "quote_volume": 228.84602, "trades": 6, "taker_buy_volume": 666.3, "taker_buy_quote": 123.33213}, {"ts": 1772097360000, "open": 0.185, "high": 0.185, "low": 0.1848, "close": 0.1848, "volume": 7749.3, "quote_volume": 1432.42871, "trades": 15, "taker_buy_volume": 1945.6, "taker_buy_quote": 359.56808}, {"ts": 1772097420000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 2790.9, "quote_volume": 515.47923, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097480000, "open": 0.1847, "high": 0.185, "low": 0.1847, "close": 0.185, "volume": 2970.0, "quote_volume": 549.11835, "trades": 9, "taker_buy_volume": 2970.0, "taker_buy_quote": 549.11835}, {"ts": 1772097540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097600000, "open": 0.1848, "high": 0.1848, "low": 0.1845, "close": 0.1845, "volume": 10046.9, "quote_volume": 1855.17707, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097660000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 4392.2, "quote_volume": 811.23934, "trades": 3, "taker_buy_volume": 4392.2, "taker_buy_quote": 811.23934}, {"ts": 1772097720000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 54.2, "quote_volume": 10.00532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097780000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097840000, "open": 0.1845, "high": 0.1845, "low": 0.1844, "close": 0.1844, "volume": 2743.4, "quote_volume": 505.9423, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097900000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 84.2, "quote_volume": 15.51806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097960000, "open": 0.1843, "high": 0.1848, "low": 0.1843, "close": 0.1846, "volume": 24412.0, "quote_volume": 4502.38448, "trades": 35, "taker_buy_volume": 20066.5, "taker_buy_quote": 3700.43769}, {"ts": 1772098020000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098080000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098140000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098200000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 77.8, "quote_volume": 14.34632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098260000, "open": 0.1844, "high": 0.1844, "low": 0.1843, "close": 0.1843, "volume": 3995.7, "quote_volume": 736.7934, "trades": 8, "taker_buy_volume": 3436.5, "taker_buy_quote": 633.6906}, {"ts": 1772098320000, "open": 0.1842, "high": 0.1845, "low": 0.1842, "close": 0.1845, "volume": 6806.6, "quote_volume": 1255.16712, "trades": 8, "taker_buy_volume": 6722.4, "taker_buy_quote": 1239.65748}, {"ts": 1772098380000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 1726.8, "quote_volume": 318.76728, "trades": 5, "taker_buy_volume": 1726.8, "taker_buy_quote": 318.76728}, {"ts": 1772098440000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 158.6, "quote_volume": 29.29342, "trades": 3, "taker_buy_volume": 158.6, "taker_buy_quote": 29.29342}, {"ts": 1772098500000, "open": 0.1847, "high": 0.1848, "low": 0.1847, "close": 0.1848, "volume": 1202.5, "quote_volume": 222.10575, "trades": 4, "taker_buy_volume": 1202.5, "taker_buy_quote": 222.10575}, {"ts": 1772098560000, "open": 0.1849, "high": 0.1849, "low": 0.1848, "close": 0.1848, "volume": 3124.7, "quote_volume": 577.48105, "trades": 8, "taker_buy_volume": 84.0, "taker_buy_quote": 15.5316}, {"ts": 1772098620000, "open": 0.1848, "high": 0.1854, "low": 0.1848, "close": 0.1854, "volume": 9719.5, "quote_volume": 1798.78469, "trades": 30, "taker_buy_volume": 4692.5, "taker_buy_quote": 868.56957}, {"ts": 1772098680000, "open": 0.1855, "high": 0.1855, "low": 0.1854, "close": 0.1854, "volume": 2833.1, "quote_volume": 525.26511, "trades": 4, "taker_buy_volume": 83.7, "taker_buy_quote": 15.52635}, {"ts": 1772098740000, "open": 0.1853, "high": 0.1853, "low": 0.1852, "close": 0.1852, "volume": 3650.5, "quote_volume": 676.08097, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098800000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 83.9, "quote_volume": 15.52989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098860000, "open": 0.185, "high": 0.185, "low": 0.1849, "close": 0.1849, "volume": 2057.0, "quote_volume": 380.34769, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3283.4, "quote_volume": 607.429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 7343.7, "quote_volume": 1358.5845, "trades": 6, "taker_buy_volume": 7343.7, "taker_buy_quote": 1358.5845}, {"ts": 1772099040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099160000, "open": 0.1849, "high": 0.1849, "low": 0.1848, "close": 0.1848, "volume": 1429.4, "quote_volume": 264.15853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099220000, "open": 0.1848, "high": 0.1848, "low": 0.1845, "close": 0.1845, "volume": 5008.0, "quote_volume": 924.4942, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099280000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099340000, "open": 0.1846, "high": 0.1847, "low": 0.1846, "close": 0.1847, "volume": 3870.3, "quote_volume": 714.4628, "trades": 5, "taker_buy_volume": 3870.3, "taker_buy_quote": 714.4628}, {"ts": 1772099400000, "open": 0.1847, "high": 0.185, "low": 0.1847, "close": 0.185, "volume": 832.6, "quote_volume": 153.83159, "trades": 7, "taker_buy_volume": 832.6, "taker_buy_quote": 153.83159}, {"ts": 1772099460000, "open": 0.1849, "high": 0.1849, "low": 0.1848, "close": 0.1849, "volume": 2800.5, "quote_volume": 517.54323, "trades": 9, "taker_buy_volume": 54.2, "taker_buy_quote": 10.02158}, {"ts": 1772099520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 83.9, "quote_volume": 15.5215, "trades": 2, "taker_buy_volume": 83.9, "taker_buy_quote": 15.5215}, {"ts": 1772099580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1061.4, "quote_volume": 196.359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099820000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 2935.2, "quote_volume": 542.71848, "trades": 6, "taker_buy_volume": 177.0, "taker_buy_quote": 32.7273}, {"ts": 1772099880000, "open": 0.185, "high": 0.1853, "low": 0.185, "close": 0.1853, "volume": 4358.1, "quote_volume": 806.37863, "trades": 15, "taker_buy_volume": 3746.6, "taker_buy_quote": 693.17129}, {"ts": 1772099940000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100000000, "open": 0.1854, "high": 0.1857, "low": 0.1854, "close": 0.1856, "volume": 23695.9, "quote_volume": 4397.79423, "trades": 41, "taker_buy_volume": 8945.7, "taker_buy_quote": 1660.75517}, {"ts": 1772100060000, "open": 0.1856, "high": 0.1856, "low": 0.1855, "close": 0.1855, "volume": 2777.5, "quote_volume": 515.49564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100120000, "open": 0.1854, "high": 0.1854, "low": 0.1853, "close": 0.1853, "volume": 167.4, "quote_volume": 31.02759, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100180000, "open": 0.1853, "high": 0.1854, "low": 0.1853, "close": 0.1854, "volume": 169.4, "quote_volume": 31.39522, "trades": 2, "taker_buy_volume": 54.0, "taker_buy_quote": 10.0116}, {"ts": 1772100240000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 83.7, "quote_volume": 15.52635, "trades": 2, "taker_buy_volume": 83.7, "taker_buy_quote": 15.52635}, {"ts": 1772100300000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 269.9, "quote_volume": 50.03946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100360000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 2480.9, "quote_volume": 459.95886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100420000, "open": 0.1853, "high": 0.1853, "low": 0.1852, "close": 0.1852, "volume": 932.5, "quote_volume": 172.7072, "trades": 5, "taker_buy_volume": 796.5, "taker_buy_quote": 147.5118}, {"ts": 1772100480000, "open": 0.1851, "high": 0.1851, "low": 0.185, "close": 0.185, "volume": 8210.9, "quote_volume": 1519.02191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100540000, "open": 0.185, "high": 0.1853, "low": 0.185, "close": 0.185, "volume": 13675.8, "quote_volume": 2530.87583, "trades": 19, "taker_buy_volume": 13168.4, "taker_buy_quote": 2436.92158}, {"ts": 1772100600000, "open": 0.1849, "high": 0.185, "low": 0.1849, "close": 0.185, "volume": 108.2, "quote_volume": 20.01159, "trades": 2, "taker_buy_volume": 54.1, "taker_buy_quote": 10.0085}, {"ts": 1772100660000, "open": 0.1848, "high": 0.1849, "low": 0.1847, "close": 0.1849, "volume": 8485.1, "quote_volume": 1567.6681, "trades": 9, "taker_buy_volume": 3430.4, "taker_buy_quote": 634.05959}, {"ts": 1772100720000, "open": 0.1848, "high": 0.1848, "low": 0.1842, "close": 0.1842, "volume": 5688.4, "quote_volume": 1049.28765, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100780000, "open": 0.1841, "high": 0.1841, "low": 0.184, "close": 0.184, "volume": 9195.5, "quote_volume": 1691.98042, "trades": 10, "taker_buy_volume": 1313.1, "taker_buy_quote": 241.6104}, {"ts": 1772100840000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 3641.1, "quote_volume": 670.32651, "trades": 2, "taker_buy_volume": 3641.1, "taker_buy_quote": 670.32651}, {"ts": 1772100900000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100960000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 129.5, "quote_volume": 23.81505, "trades": 3, "taker_buy_volume": 45.1, "taker_buy_quote": 8.29389}, {"ts": 1772101020000, "open": 0.1838, "high": 0.1838, "low": 0.1837, "close": 0.1837, "volume": 1385.9, "quote_volume": 254.71997, "trades": 6, "taker_buy_volume": 1216.9, "taker_buy_quote": 223.66622}, {"ts": 1772101080000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 1898.9, "quote_volume": 348.82793, "trades": 3, "taker_buy_volume": 1898.9, "taker_buy_quote": 348.82793}, {"ts": 1772101140000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 3563.8, "quote_volume": 654.31368, "trades": 7, "taker_buy_volume": 3438.7, "taker_buy_quote": 631.34532}, {"ts": 1772101200000, "open": 0.1835, "high": 0.1835, "low": 0.1833, "close": 0.1833, "volume": 1606.5, "quote_volume": 294.535, "trades": 9, "taker_buy_volume": 1162.5, "taker_buy_quote": 213.08625}, {"ts": 1772101260000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 580.7, "quote_volume": 106.44231, "trades": 1, "taker_buy_volume": 580.7, "taker_buy_quote": 106.44231}, {"ts": 1772101320000, "open": 0.1833, "high": 0.1833, "low": 0.1831, "close": 0.1831, "volume": 3653.4, "quote_volume": 669.35246, "trades": 8, "taker_buy_volume": 755.1, "taker_buy_quote": 138.39239}, {"ts": 1772101380000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101440000, "open": 0.1832, "high": 0.1834, "low": 0.1832, "close": 0.1834, "volume": 7540.4, "quote_volume": 1382.28908, "trades": 11, "taker_buy_volume": 7540.4, "taker_buy_quote": 1382.28908}, {"ts": 1772101500000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 84.6, "quote_volume": 15.5241, "trades": 2, "taker_buy_volume": 84.6, "taker_buy_quote": 15.5241}, {"ts": 1772101560000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 443.8, "quote_volume": 81.48168, "trades": 5, "taker_buy_volume": 84.6, "taker_buy_quote": 15.53256}, {"ts": 1772101620000, "open": 0.1837, "high": 0.1839, "low": 0.1837, "close": 0.1839, "volume": 5371.6, "quote_volume": 987.31451, "trades": 9, "taker_buy_volume": 5317.0, "taker_buy_quote": 977.27357}, {"ts": 1772101680000, "open": 0.1839, "high": 0.1839, "low": 0.1837, "close": 0.1837, "volume": 11315.9, "quote_volume": 2080.25561, "trades": 10, "taker_buy_volume": 4822.4, "taker_buy_quote": 886.83936}, {"ts": 1772101740000, "open": 0.1836, "high": 0.1836, "low": 0.1834, "close": 0.1834, "volume": 2881.6, "quote_volume": 528.77359, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101800000, "open": 0.1833, "high": 0.1833, "low": 0.183, "close": 0.1831, "volume": 6648.6, "quote_volume": 1217.67003, "trades": 24, "taker_buy_volume": 5918.1, "taker_buy_quote": 1083.90405}, {"ts": 1772101860000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 2783.9, "quote_volume": 510.01048, "trades": 4, "taker_buy_volume": 2783.9, "taker_buy_quote": 510.01048}, {"ts": 1772101920000, "open": 0.1833, "high": 0.1836, "low": 0.1833, "close": 0.1835, "volume": 8475.3, "quote_volume": 1555.21608, "trades": 16, "taker_buy_volume": 8213.8, "taker_buy_quote": 1507.25698}, {"ts": 1772101980000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102040000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102100000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102160000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102220000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 3163.4, "quote_volume": 580.4839, "trades": 2, "taker_buy_volume": 3163.4, "taker_buy_quote": 580.4839}, {"ts": 1772102280000, "open": 0.1836, "high": 0.1837, "low": 0.1836, "close": 0.1837, "volume": 1907.8, "quote_volume": 350.29929, "trades": 5, "taker_buy_volume": 1907.8, "taker_buy_quote": 350.29929}, {"ts": 1772102340000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102400000, "open": 0.1836, "high": 0.1836, "low": 0.1835, "close": 0.1835, "volume": 719.7, "quote_volume": 132.12847, "trades": 5, "taker_buy_volume": 580.7, "taker_buy_quote": 106.61652}, {"ts": 1772102460000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102520000, "open": 0.1834, "high": 0.1834, "low": 0.1833, "close": 0.1833, "volume": 750.0, "quote_volume": 137.54153, "trades": 5, "taker_buy_volume": 580.7, "taker_buy_quote": 106.50038}, {"ts": 1772102580000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102640000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 6317.3, "quote_volume": 1158.59282, "trades": 5, "taker_buy_volume": 6317.3, "taker_buy_quote": 1158.59282}, {"ts": 1772102700000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102760000, "open": 0.1834, "high": 0.1835, "low": 0.1834, "close": 0.1835, "volume": 2407.4, "quote_volume": 441.64176, "trades": 6, "taker_buy_volume": 2407.4, "taker_buy_quote": 441.64176}, {"ts": 1772102820000, "open": 0.1835, "high": 0.1835, "low": 0.1832, "close": 0.1832, "volume": 1602.1, "quote_volume": 293.91587, "trades": 8, "taker_buy_volume": 1161.4, "taker_buy_quote": 213.1169}, {"ts": 1772102880000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102940000, "open": 0.1831, "high": 0.1831, "low": 0.1828, "close": 0.1828, "volume": 4949.3, "quote_volume": 905.00293, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103000000, "open": 0.1827, "high": 0.1827, "low": 0.1826, "close": 0.1826, "volume": 170.0, "quote_volume": 31.0505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103060000, "open": 0.1826, "high": 0.1826, "low": 0.1823, "close": 0.1824, "volume": 16322.6, "quote_volume": 2977.4254, "trades": 17, "taker_buy_volume": 1946.1, "taker_buy_quote": 354.89028}, {"ts": 1772103120000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 267.3, "quote_volume": 48.75552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103180000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 85.1, "quote_volume": 15.51373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103240000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 4134.1, "quote_volume": 753.64643, "trades": 4, "taker_buy_volume": 4134.1, "taker_buy_quote": 753.64643}, {"ts": 1772103300000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103360000, "open": 0.1822, "high": 0.1824, "low": 0.1821, "close": 0.1824, "volume": 4633.7, "quote_volume": 844.63533, "trades": 9, "taker_buy_volume": 4516.3, "taker_buy_quote": 823.24825}, {"ts": 1772103420000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103480000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103540000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103600000, "open": 0.1824, "high": 0.1825, "low": 0.1824, "close": 0.1825, "volume": 665.8, "quote_volume": 121.45043, "trades": 3, "taker_buy_volume": 665.8, "taker_buy_quote": 121.45043}, {"ts": 1772103660000, "open": 0.1826, "high": 0.1827, "low": 0.1826, "close": 0.1827, "volume": 168.1, "quote_volume": 30.70336, "trades": 4, "taker_buy_volume": 168.1, "taker_buy_quote": 30.70336}, {"ts": 1772103720000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 2.0, "quote_volume": 0.3654, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 0.3654}, {"ts": 1772103780000, "open": 0.1826, "high": 0.1827, "low": 0.1826, "close": 0.1827, "volume": 197.7, "quote_volume": 36.11431, "trades": 3, "taker_buy_volume": 142.9, "taker_buy_quote": 26.10783}, {"ts": 1772103840000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103900000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103960000, "open": 0.1826, "high": 0.1826, "low": 0.1825, "close": 0.1825, "volume": 970.5, "quote_volume": 177.14673, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104020000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 2409.5, "quote_volume": 439.9747, "trades": 3, "taker_buy_volume": 2409.5, "taker_buy_quote": 439.9747}, {"ts": 1772104080000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 35.8, "quote_volume": 6.52992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104140000, "open": 0.1824, "high": 0.1824, "low": 0.1822, "close": 0.1822, "volume": 219.5, "quote_volume": 40.01127, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104200000, "open": 0.1823, "high": 0.1826, "low": 0.1823, "close": 0.1826, "volume": 3382.0, "quote_volume": 616.86016, "trades": 9, "taker_buy_volume": 3382.0, "taker_buy_quote": 616.86016}, {"ts": 1772104260000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 232.1, "quote_volume": 42.33504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104320000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104380000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104440000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 2340.2, "quote_volume": 427.55454, "trades": 3, "taker_buy_volume": 85.0, "taker_buy_quote": 15.5295}, {"ts": 1772104500000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104560000, "open": 0.1826, "high": 0.1826, "low": 0.1825, "close": 0.1825, "volume": 139.8, "quote_volume": 25.51898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104620000, "open": 0.1824, "high": 0.1824, "low": 0.1823, "close": 0.1823, "volume": 6109.5, "quote_volume": 1114.06427, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104680000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104740000, "open": 0.1822, "high": 0.1822, "low": 0.1821, "close": 0.1822, "volume": 953.6, "quote_volume": 173.67443, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104800000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104860000, "open": 0.1822, "high": 0.1824, "low": 0.1822, "close": 0.1824, "volume": 3406.3, "quote_volume": 620.8695, "trades": 6, "taker_buy_volume": 1208.2, "taker_buy_quote": 220.37568}, {"ts": 1772104920000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104980000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105040000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105100000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105160000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105220000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105280000, "open": 0.1822, "high": 0.1822, "low": 0.182, "close": 0.182, "volume": 7521.1, "quote_volume": 1370.0175, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 178.3, "quote_volume": 32.4506, "trades": 1, "taker_buy_volume": 178.3, "taker_buy_quote": 32.4506}, {"ts": 1772105400000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 85.2, "quote_volume": 15.52344, "trades": 2, "taker_buy_volume": 85.2, "taker_buy_quote": 15.52344}, {"ts": 1772105460000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105520000, "open": 0.1823, "high": 0.1825, "low": 0.1823, "close": 0.1825, "volume": 4686.8, "quote_volume": 854.88289, "trades": 9, "taker_buy_volume": 4686.8, "taker_buy_quote": 854.88289}, {"ts": 1772105580000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 190.7, "quote_volume": 34.80275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105640000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 85.1, "quote_volume": 15.53926, "trades": 2, "taker_buy_volume": 85.1, "taker_buy_quote": 15.53926}, {"ts": 1772105700000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 1050.9, "quote_volume": 191.89434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105760000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 85.0, "quote_volume": 15.5295, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 15.5295}, {"ts": 1772105820000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105880000, "open": 0.1827, "high": 0.183, "low": 0.1827, "close": 0.183, "volume": 2056.9, "quote_volume": 375.86044, "trades": 10, "taker_buy_volume": 2010.5, "taker_buy_quote": 367.36924}, {"ts": 1772105940000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 1341.7, "quote_volume": 245.66527, "trades": 6, "taker_buy_volume": 84.8, "taker_buy_quote": 15.52688}, {"ts": 1772106000000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 84.8, "quote_volume": 15.53536, "trades": 2, "taker_buy_volume": 84.8, "taker_buy_quote": 15.53536}, {"ts": 1772106060000, "open": 0.1833, "high": 0.1833, "low": 0.1832, "close": 0.1832, "volume": 10141.4, "quote_volume": 1858.86188, "trades": 12, "taker_buy_volume": 8455.4, "taker_buy_quote": 1549.87482}, {"ts": 1772106120000, "open": 0.1833, "high": 0.1834, "low": 0.1833, "close": 0.1834, "volume": 8930.5, "quote_volume": 1637.02718, "trades": 6, "taker_buy_volume": 8930.5, "taker_buy_quote": 1637.02718}, {"ts": 1772106180000, "open": 0.1835, "high": 0.1838, "low": 0.1835, "close": 0.1836, "volume": 33362.0, "quote_volume": 6127.67848, "trades": 38, "taker_buy_volume": 15817.8, "taker_buy_quote": 2905.45414}, {"ts": 1772106240000, "open": 0.1836, "high": 0.184, "low": 0.1835, "close": 0.1835, "volume": 18480.3, "quote_volume": 3395.86226, "trades": 24, "taker_buy_volume": 13767.2, "taker_buy_quote": 2530.43121}, {"ts": 1772106300000, "open": 0.1834, "high": 0.1834, "low": 0.1833, "close": 0.1834, "volume": 5023.5, "quote_volume": 921.2176, "trades": 10, "taker_buy_volume": 2562.5, "taker_buy_quote": 469.9625}, {"ts": 1772106360000, "open": 0.1834, "high": 0.1835, "low": 0.1829, "close": 0.1829, "volume": 10429.4, "quote_volume": 1911.27117, "trades": 18, "taker_buy_volume": 226.5, "taker_buy_quote": 41.5311}, {"ts": 1772106420000, "open": 0.183, "high": 0.183, "low": 0.1828, "close": 0.1828, "volume": 7155.9, "quote_volume": 1308.60826, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106480000, "open": 0.183, "high": 0.1831, "low": 0.183, "close": 0.1831, "volume": 139.5, "quote_volume": 25.53698, "trades": 3, "taker_buy_volume": 139.5, "taker_buy_quote": 25.53698}, {"ts": 1772106540000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 467.1, "quote_volume": 85.57272, "trades": 3, "taker_buy_volume": 467.1, "taker_buy_quote": 85.57272}, {"ts": 1772106600000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 1565.4, "quote_volume": 286.62474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106660000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 665.5, "quote_volume": 121.71995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106720000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106780000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106840000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106900000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106960000, "open": 0.1831, "high": 0.1834, "low": 0.1829, "close": 0.1833, "volume": 30653.1, "quote_volume": 5616.08943, "trades": 33, "taker_buy_volume": 25796.6, "taker_buy_quote": 4726.44915}, {"ts": 1772107020000, "open": 0.1834, "high": 0.1836, "low": 0.1834, "close": 0.1836, "volume": 19580.2, "quote_volume": 3593.4535, "trades": 14, "taker_buy_volume": 18999.5, "taker_buy_quote": 3486.83698}, {"ts": 1772107080000, "open": 0.1835, "high": 0.1835, "low": 0.1834, "close": 0.1834, "volume": 665.3, "quote_volume": 122.07409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107140000, "open": 0.1833, "high": 0.1845, "low": 0.1829, "close": 0.183, "volume": 207737.8, "quote_volume": 38135.18965, "trades": 227, "taker_buy_volume": 96001.0, "taker_buy_quote": 17642.42884}, {"ts": 1772107200000, "open": 0.1829, "high": 0.1832, "low": 0.1829, "close": 0.1832, "volume": 21812.3, "quote_volume": 3993.09055, "trades": 23, "taker_buy_volume": 17754.1, "taker_buy_quote": 3250.71869}, {"ts": 1772107260000, "open": 0.1831, "high": 0.1833, "low": 0.1829, "close": 0.183, "volume": 58160.8, "quote_volume": 10651.96817, "trades": 55, "taker_buy_volume": 34568.4, "taker_buy_quote": 6333.39974}, {"ts": 1772107320000, "open": 0.1829, "high": 0.1833, "low": 0.1827, "close": 0.1832, "volume": 53338.0, "quote_volume": 9759.84929, "trades": 56, "taker_buy_volume": 31707.0, "taker_buy_quote": 5803.03255}, {"ts": 1772107380000, "open": 0.1834, "high": 0.1834, "low": 0.1831, "close": 0.1832, "volume": 11053.7, "quote_volume": 2025.73026, "trades": 17, "taker_buy_volume": 5446.9, "taker_buy_quote": 998.96146}, {"ts": 1772107440000, "open": 0.1831, "high": 0.1835, "low": 0.1831, "close": 0.1835, "volume": 45251.9, "quote_volume": 8299.7191, "trades": 31, "taker_buy_volume": 37664.4, "taker_buy_quote": 6909.07854}, {"ts": 1772107500000, "open": 0.1834, "high": 0.1834, "low": 0.1832, "close": 0.1832, "volume": 5701.8, "quote_volume": 1045.68468, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107560000, "open": 0.1832, "high": 0.1836, "low": 0.1832, "close": 0.1834, "volume": 56638.0, "quote_volume": 10386.3382, "trades": 34, "taker_buy_volume": 52970.0, "taker_buy_quote": 9713.95429}, {"ts": 1772107620000, "open": 0.1834, "high": 0.1835, "low": 0.1834, "close": 0.1834, "volume": 2575.0, "quote_volume": 472.48629, "trades": 9, "taker_buy_volume": 2312.9, "taker_buy_quote": 424.41715}, {"ts": 1772107680000, "open": 0.1833, "high": 0.1833, "low": 0.1831, "close": 0.1831, "volume": 3527.1, "quote_volume": 646.492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107740000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107800000, "open": 0.183, "high": 0.1837, "low": 0.183, "close": 0.1833, "volume": 54561.4, "quote_volume": 10006.16793, "trades": 46, "taker_buy_volume": 40680.3, "taker_buy_quote": 7460.28818}, {"ts": 1772107860000, "open": 0.1834, "high": 0.1841, "low": 0.1834, "close": 0.1841, "volume": 35314.9, "quote_volume": 6487.70959, "trades": 36, "taker_buy_volume": 34753.9, "taker_buy_quote": 6384.59779}, {"ts": 1772107920000, "open": 0.1839, "high": 0.1839, "low": 0.1837, "close": 0.1837, "volume": 6263.0, "quote_volume": 1150.64858, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107980000, "open": 0.1837, "high": 0.1837, "low": 0.1833, "close": 0.1833, "volume": 4187.6, "quote_volume": 769.17748, "trades": 15, "taker_buy_volume": 3759.3, "taker_buy_quote": 690.58341}, {"ts": 1772108040000, "open": 0.1832, "high": 0.1832, "low": 0.1831, "close": 0.1832, "volume": 4796.9, "quote_volume": 878.3844, "trades": 10, "taker_buy_volume": 2529.9, "taker_buy_quote": 463.28822}, {"ts": 1772108100000, "open": 0.1831, "high": 0.1833, "low": 0.1831, "close": 0.1832, "volume": 4060.9, "quote_volume": 744.07484, "trades": 7, "taker_buy_volume": 4006.2, "taker_buy_quote": 734.05927}, {"ts": 1772108160000, "open": 0.1832, "high": 0.1833, "low": 0.183, "close": 0.183, "volume": 18185.7, "quote_volume": 3333.28027, "trades": 13, "taker_buy_volume": 8804.5, "taker_buy_quote": 1613.74871}, {"ts": 1772108220000, "open": 0.183, "high": 0.183, "low": 0.1825, "close": 0.183, "volume": 48904.2, "quote_volume": 8938.52958, "trades": 46, "taker_buy_volume": 22090.4, "taker_buy_quote": 4036.56093}, {"ts": 1772108280000, "open": 0.1831, "high": 0.1833, "low": 0.1831, "close": 0.1833, "volume": 26930.8, "quote_volume": 4935.16674, "trades": 18, "taker_buy_volume": 26876.1, "taker_buy_quote": 4925.15117}, {"ts": 1772108340000, "open": 0.1831, "high": 0.1835, "low": 0.1829, "close": 0.1835, "volume": 40385.5, "quote_volume": 7402.50261, "trades": 39, "taker_buy_volume": 37452.0, "taker_buy_quote": 6865.3282}, {"ts": 1772108400000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 1708.7, "quote_volume": 313.71732, "trades": 4, "taker_buy_volume": 1708.7, "taker_buy_quote": 313.71732}, {"ts": 1772108460000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 11503.8, "quote_volume": 2113.24806, "trades": 5, "taker_buy_volume": 11503.8, "taker_buy_quote": 2113.24806}, {"ts": 1772108520000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 2819.5, "quote_volume": 517.94215, "trades": 3, "taker_buy_volume": 2819.5, "taker_buy_quote": 517.94215}, {"ts": 1772108580000, "open": 0.1837, "high": 0.1841, "low": 0.1837, "close": 0.1839, "volume": 15703.7, "quote_volume": 2887.48637, "trades": 21, "taker_buy_volume": 14265.3, "taker_buy_quote": 2622.86701}, {"ts": 1772108640000, "open": 0.1842, "high": 0.1847, "low": 0.1841, "close": 0.1847, "volume": 52666.9, "quote_volume": 9709.15604, "trades": 41, "taker_buy_volume": 39619.9, "taker_buy_quote": 7305.60074}, {"ts": 1772108700000, "open": 0.1848, "high": 0.185, "low": 0.1848, "close": 0.185, "volume": 20134.2, "quote_volume": 3721.12516, "trades": 11, "taker_buy_volume": 20134.2, "taker_buy_quote": 3721.12516}, {"ts": 1772108760000, "open": 0.185, "high": 0.185, "low": 0.1845, "close": 0.1846, "volume": 90917.8, "quote_volume": 16796.47986, "trades": 66, "taker_buy_volume": 21038.6, "taker_buy_quote": 3888.80207}, {"ts": 1772108820000, "open": 0.1847, "high": 0.1848, "low": 0.1847, "close": 0.1847, "volume": 7058.0, "quote_volume": 1303.72356, "trades": 5, "taker_buy_volume": 6396.4, "taker_buy_quote": 1181.52604}, {"ts": 1772108880000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 5213.0, "quote_volume": 962.8411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108940000, "open": 0.1847, "high": 0.1856, "low": 0.1847, "close": 0.1854, "volume": 69235.9, "quote_volume": 12808.18761, "trades": 42, "taker_buy_volume": 54213.4, "taker_buy_quote": 10028.66476}, {"ts": 1772109000000, "open": 0.1856, "high": 0.186, "low": 0.1856, "close": 0.1858, "volume": 40507.0, "quote_volume": 7529.87126, "trades": 25, "taker_buy_volume": 23494.6, "taker_buy_quote": 4366.74103}, {"ts": 1772109060000, "open": 0.1859, "high": 0.186, "low": 0.1856, "close": 0.1856, "volume": 14055.8, "quote_volume": 2611.23317, "trades": 20, "taker_buy_volume": 1352.3, "taker_buy_quote": 251.5278}, {"ts": 1772109120000, "open": 0.1856, "high": 0.1856, "low": 0.1855, "close": 0.1855, "volume": 3157.9, "quote_volume": 586.09788, "trades": 4, "taker_buy_volume": 1911.8, "taker_buy_quote": 354.83008}, {"ts": 1772109180000, "open": 0.1854, "high": 0.1861, "low": 0.1851, "close": 0.1859, "volume": 80554.3, "quote_volume": 14947.60411, "trades": 76, "taker_buy_volume": 69316.5, "taker_buy_quote": 12859.35305}, {"ts": 1772109240000, "open": 0.1858, "high": 0.1862, "low": 0.1858, "close": 0.186, "volume": 51736.6, "quote_volume": 9622.44546, "trades": 33, "taker_buy_volume": 40299.4, "taker_buy_quote": 7494.91764}, {"ts": 1772109300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1101.7, "quote_volume": 204.9162, "trades": 1, "taker_buy_volume": 1101.7, "taker_buy_quote": 204.9162}, {"ts": 1772109360000, "open": 0.1861, "high": 0.1861, "low": 0.1858, "close": 0.1858, "volume": 11397.0, "quote_volume": 2119.0412, "trades": 13, "taker_buy_volume": 869.5, "taker_buy_quote": 161.81395}, {"ts": 1772109420000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109480000, "open": 0.1862, "high": 0.1865, "low": 0.1862, "close": 0.1865, "volume": 60889.7, "quote_volume": 11349.93219, "trades": 43, "taker_buy_volume": 58003.9, "taker_buy_quote": 10812.1199}, {"ts": 1772109540000, "open": 0.1866, "high": 0.1866, "low": 0.1863, "close": 0.1863, "volume": 16194.1, "quote_volume": 3020.63032, "trades": 17, "taker_buy_volume": 3377.9, "taker_buy_quote": 630.31614}, {"ts": 1772109600000, "open": 0.1862, "high": 0.1862, "low": 0.1859, "close": 0.1859, "volume": 4146.2, "quote_volume": 771.33544, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109660000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109720000, "open": 0.1859, "high": 0.186, "low": 0.1859, "close": 0.186, "volume": 1185.4, "quote_volume": 220.47606, "trades": 3, "taker_buy_volume": 1102.0, "taker_buy_quote": 204.972}, {"ts": 1772109780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109840000, "open": 0.186, "high": 0.186, "low": 0.1859, "close": 0.1859, "volume": 7988.5, "quote_volume": 1485.12306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109900000, "open": 0.1858, "high": 0.1858, "low": 0.1856, "close": 0.1856, "volume": 1413.0, "quote_volume": 262.51035, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109960000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110020000, "open": 0.1855, "high": 0.1855, "low": 0.1854, "close": 0.1854, "volume": 667.0, "quote_volume": 123.72015, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 92.75}, {"ts": 1772110080000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110140000, "open": 0.1853, "high": 0.1853, "low": 0.1848, "close": 0.1848, "volume": 2709.9, "quote_volume": 501.57738, "trades": 13, "taker_buy_volume": 2208.5, "taker_buy_quote": 408.79335}, {"ts": 1772110200000, "open": 0.1849, "high": 0.1849, "low": 0.1847, "close": 0.1847, "volume": 27054.6, "quote_volume": 5001.78328, "trades": 19, "taker_buy_volume": 21965.0, "taker_buy_quote": 4061.23356}, {"ts": 1772110260000, "open": 0.1846, "high": 0.1846, "low": 0.1845, "close": 0.1846, "volume": 2517.7, "quote_volume": 464.75905, "trades": 6, "taker_buy_volume": 2309.8, "taker_buy_quote": 426.38908}, {"ts": 1772110320000, "open": 0.1847, "high": 0.1852, "low": 0.1847, "close": 0.185, "volume": 28387.5, "quote_volume": 5247.95174, "trades": 31, "taker_buy_volume": 28249.5, "taker_buy_quote": 5222.41633}, {"ts": 1772110380000, "open": 0.1849, "high": 0.1855, "low": 0.1849, "close": 0.1855, "volume": 36771.5, "quote_volume": 6811.82644, "trades": 29, "taker_buy_volume": 35025.1, "taker_buy_quote": 6488.66708}, {"ts": 1772110440000, "open": 0.1856, "high": 0.1865, "low": 0.1856, "close": 0.1863, "volume": 65714.4, "quote_volume": 12225.9521, "trades": 58, "taker_buy_volume": 52057.4, "taker_buy_quote": 9684.00036}, {"ts": 1772110500000, "open": 0.1862, "high": 0.1862, "low": 0.186, "close": 0.186, "volume": 7679.8, "quote_volume": 1429.11877, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110560000, "open": 0.1859, "high": 0.1859, "low": 0.1853, "close": 0.1856, "volume": 23603.2, "quote_volume": 4378.61084, "trades": 27, "taker_buy_volume": 17141.8, "taker_buy_quote": 3180.631}, {"ts": 1772110620000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110680000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 5711.9, "quote_volume": 1059.55745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110740000, "open": 0.1854, "high": 0.1854, "low": 0.1853, "close": 0.1853, "volume": 7312.9, "quote_volume": 1355.80329, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110800000, "open": 0.1852, "high": 0.1853, "low": 0.1851, "close": 0.1853, "volume": 3449.6, "quote_volume": 638.64548, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110860000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 580.7, "quote_volume": 107.54564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110920000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 1902.6, "quote_volume": 352.17126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110980000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 126.5, "quote_volume": 23.4278, "trades": 2, "taker_buy_volume": 28.1, "taker_buy_quote": 5.20412}, {"ts": 1772111040000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 1685.4, "quote_volume": 312.30462, "trades": 1, "taker_buy_volume": 1685.4, "taker_buy_quote": 312.30462}, {"ts": 1772111100000, "open": 0.1854, "high": 0.1857, "low": 0.1854, "close": 0.1857, "volume": 3978.9, "quote_volume": 738.13084, "trades": 11, "taker_buy_volume": 3978.9, "taker_buy_quote": 738.13084}, {"ts": 1772111160000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 3519.9, "quote_volume": 653.29344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111220000, "open": 0.1857, "high": 0.1857, "low": 0.1848, "close": 0.1848, "volume": 18426.7, "quote_volume": 3413.25498, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111280000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 32.9, "quote_volume": 6.07992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111340000, "open": 0.1849, "high": 0.1849, "low": 0.1848, "close": 0.1848, "volume": 2680.6, "quote_volume": 495.3803, "trades": 2, "taker_buy_volume": 54.2, "taker_buy_quote": 10.02158}, {"ts": 1772111400000, "open": 0.1848, "high": 0.1849, "low": 0.1848, "close": 0.1849, "volume": 9059.8, "quote_volume": 1674.58682, "trades": 5, "taker_buy_volume": 3357.8, "taker_buy_quote": 620.85722}, {"ts": 1772111460000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111520000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 316.1, "quote_volume": 58.44689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111580000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111640000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 83.9, "quote_volume": 15.5215, "trades": 2, "taker_buy_volume": 83.9, "taker_buy_quote": 15.5215}, {"ts": 1772111760000, "open": 0.1851, "high": 0.1853, "low": 0.1851, "close": 0.1853, "volume": 251.5, "quote_volume": 46.57779, "trades": 6, "taker_buy_volume": 251.5, "taker_buy_quote": 46.57779}, {"ts": 1772111820000, "open": 0.1854, "high": 0.1857, "low": 0.1854, "close": 0.1856, "volume": 388.4, "quote_volume": 72.0703, "trades": 9, "taker_buy_volume": 334.5, "taker_buy_quote": 62.06646}, {"ts": 1772111880000, "open": 0.1858, "high": 0.1858, "low": 0.1857, "close": 0.1857, "volume": 7568.8, "quote_volume": 1406.17505, "trades": 4, "taker_buy_volume": 83.6, "taker_buy_quote": 15.53288}, {"ts": 1772111940000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 83.6, "quote_volume": 15.51616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112000000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112060000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 83.6, "quote_volume": 15.5078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112120000, "open": 0.1854, "high": 0.1854, "low": 0.1853, "close": 0.1853, "volume": 167.4, "quote_volume": 31.02759, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112180000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 933.3, "quote_volume": 172.94049, "trades": 2, "taker_buy_volume": 352.6, "taker_buy_quote": 65.33678}, {"ts": 1772112240000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 634.7, "quote_volume": 117.67338, "trades": 2, "taker_buy_volume": 54.0, "taker_buy_quote": 10.0116}, {"ts": 1772112300000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112360000, "open": 0.1855, "high": 0.1858, "low": 0.1855, "close": 0.1858, "volume": 549.4, "quote_volume": 101.96387, "trades": 9, "taker_buy_volume": 549.4, "taker_buy_quote": 101.96387}, {"ts": 1772112420000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 83.5, "quote_volume": 15.52265, "trades": 2, "taker_buy_volume": 83.5, "taker_buy_quote": 15.52265}, {"ts": 1772112480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 83.4, "quote_volume": 15.5124, "trades": 2, "taker_buy_volume": 83.4, "taker_buy_quote": 15.5124}, {"ts": 1772112540000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 120.4, "quote_volume": 22.38236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112600000, "open": 0.1859, "high": 0.1859, "low": 0.1858, "close": 0.1858, "volume": 3303.4, "quote_volume": 614.02233, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112660000, "open": 0.186, "high": 0.186, "low": 0.1859, "close": 0.1859, "volume": 7612.8, "quote_volume": 1415.22491, "trades": 5, "taker_buy_volume": 53.9, "taker_buy_quote": 10.0254}, {"ts": 1772112720000, "open": 0.1858, "high": 0.1858, "low": 0.1855, "close": 0.1855, "volume": 3415.1, "quote_volume": 633.85334, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112780000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112840000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112900000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 580.7, "quote_volume": 107.71985, "trades": 1, "taker_buy_volume": 580.7, "taker_buy_quote": 107.71985}, {"ts": 1772112960000, "open": 0.1856, "high": 0.1857, "low": 0.1856, "close": 0.1857, "volume": 247.8, "quote_volume": 46.00005, "trades": 3, "taker_buy_volume": 247.8, "taker_buy_quote": 46.00005}, {"ts": 1772113020000, "open": 0.1857, "high": 0.1857, "low": 0.1855, "close": 0.1855, "volume": 10301.0, "quote_volume": 1911.3794, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113080000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 83.7, "quote_volume": 15.51798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113140000, "open": 0.1854, "high": 0.1855, "low": 0.1854, "close": 0.1855, "volume": 89.1, "quote_volume": 16.52454, "trades": 2, "taker_buy_volume": 89.1, "taker_buy_quote": 16.52454}, {"ts": 1772113200000, "open": 0.1856, "high": 0.1857, "low": 0.1854, "close": 0.1854, "volume": 11869.8, "quote_volume": 2203.17864, "trades": 19, "taker_buy_volume": 167.4, "taker_buy_quote": 31.07781}, {"ts": 1772113260000, "open": 0.1853, "high": 0.1985, "low": 0.1853, "close": 0.1932, "volume": 2566571.6, "quote_volume": 491719.75262, "trades": 3869, "taker_buy_volume": 1382267.0, "taker_buy_quote": 264969.6085}, {"ts": 1772113320000, "open": 0.1932, "high": 0.1936, "low": 0.1911, "close": 0.1923, "volume": 773621.1, "quote_volume": 148965.93191, "trades": 932, "taker_buy_volume": 398180.9, "taker_buy_quote": 76696.37359}, {"ts": 1772113380000, "open": 0.1923, "high": 0.193, "low": 0.1903, "close": 0.1924, "volume": 269752.7, "quote_volume": 51709.3011, "trades": 407, "taker_buy_volume": 170021.0, "taker_buy_quote": 32627.14375}, {"ts": 1772113440000, "open": 0.1923, "high": 0.1923, "low": 0.1891, "close": 0.1904, "volume": 640742.4, "quote_volume": 122140.81243, "trades": 594, "taker_buy_volume": 190993.6, "taker_buy_quote": 36460.34793}, {"ts": 1772113500000, "open": 0.1904, "high": 0.1915, "low": 0.1897, "close": 0.1913, "volume": 224805.7, "quote_volume": 42862.37799, "trades": 244, "taker_buy_volume": 89614.9, "taker_buy_quote": 17095.25698}, {"ts": 1772113560000, "open": 0.1914, "high": 0.1931, "low": 0.1913, "close": 0.1926, "volume": 154605.6, "quote_volume": 29729.69975, "trades": 171, "taker_buy_volume": 123162.1, "taker_buy_quote": 23682.41966}, {"ts": 1772113620000, "open": 0.1925, "high": 0.1934, "low": 0.1923, "close": 0.1932, "volume": 88431.9, "quote_volume": 17041.68588, "trades": 131, "taker_buy_volume": 47479.5, "taker_buy_quote": 9151.47074}, {"ts": 1772113680000, "open": 0.1932, "high": 0.1943, "low": 0.193, "close": 0.1939, "volume": 260623.1, "quote_volume": 50467.75701, "trades": 204, "taker_buy_volume": 160599.2, "taker_buy_quote": 31099.95145}, {"ts": 1772113740000, "open": 0.1938, "high": 0.1942, "low": 0.1923, "close": 0.1925, "volume": 270951.8, "quote_volume": 52428.83569, "trades": 326, "taker_buy_volume": 99628.8, "taker_buy_quote": 19279.79494}, {"ts": 1772113800000, "open": 0.1923, "high": 0.1926, "low": 0.1914, "close": 0.1917, "volume": 200332.6, "quote_volume": 38455.93662, "trades": 346, "taker_buy_volume": 115232.4, "taker_buy_quote": 22121.029}, {"ts": 1772113860000, "open": 0.1918, "high": 0.1918, "low": 0.1905, "close": 0.1915, "volume": 224216.0, "quote_volume": 42859.68415, "trades": 225, "taker_buy_volume": 130195.4, "taker_buy_quote": 24875.76367}, {"ts": 1772113920000, "open": 0.1916, "high": 0.1917, "low": 0.1901, "close": 0.1914, "volume": 173976.4, "quote_volume": 33205.5201, "trades": 214, "taker_buy_volume": 104835.0, "taker_buy_quote": 20012.45253}, {"ts": 1772113980000, "open": 0.1916, "high": 0.1933, "low": 0.1914, "close": 0.1931, "volume": 128626.1, "quote_volume": 24758.43535, "trades": 122, "taker_buy_volume": 116923.4, "taker_buy_quote": 22501.68552}, {"ts": 1772114040000, "open": 0.193, "high": 0.1932, "low": 0.1921, "close": 0.1927, "volume": 77937.2, "quote_volume": 15016.68793, "trades": 89, "taker_buy_volume": 37804.3, "taker_buy_quote": 7287.41617}, {"ts": 1772114100000, "open": 0.1925, "high": 0.1925, "low": 0.1905, "close": 0.1908, "volume": 139438.6, "quote_volume": 26670.73911, "trades": 164, "taker_buy_volume": 63230.4, "taker_buy_quote": 12086.95354}, {"ts": 1772114160000, "open": 0.1907, "high": 0.1913, "low": 0.1906, "close": 0.191, "volume": 79480.6, "quote_volume": 15185.30416, "trades": 117, "taker_buy_volume": 67677.7, "taker_buy_quote": 12930.95073}, {"ts": 1772114220000, "open": 0.191, "high": 0.1916, "low": 0.1906, "close": 0.1913, "volume": 79474.0, "quote_volume": 15193.24988, "trades": 143, "taker_buy_volume": 60293.7, "taker_buy_quote": 11527.53254}, {"ts": 1772114280000, "open": 0.1912, "high": 0.1915, "low": 0.1908, "close": 0.1912, "volume": 42600.9, "quote_volume": 8145.54458, "trades": 66, "taker_buy_volume": 19727.6, "taker_buy_quote": 3771.48206}, {"ts": 1772114340000, "open": 0.1915, "high": 0.1917, "low": 0.1913, "close": 0.1916, "volume": 16333.8, "quote_volume": 3127.21185, "trades": 40, "taker_buy_volume": 11133.8, "taker_buy_quote": 2131.86145}, {"ts": 1772114400000, "open": 0.1914, "high": 0.1914, "low": 0.1901, "close": 0.1901, "volume": 30240.3, "quote_volume": 5767.58296, "trades": 91, "taker_buy_volume": 14944.7, "taker_buy_quote": 2850.72093}, {"ts": 1772114460000, "open": 0.19, "high": 0.1911, "low": 0.1897, "close": 0.1911, "volume": 72839.5, "quote_volume": 13848.75401, "trades": 81, "taker_buy_volume": 36611.5, "taker_buy_quote": 6964.75562}, {"ts": 1772114520000, "open": 0.1911, "high": 0.1911, "low": 0.1905, "close": 0.1906, "volume": 19274.8, "quote_volume": 3676.17338, "trades": 29, "taker_buy_volume": 7726.6, "taker_buy_quote": 1472.97865}, {"ts": 1772114580000, "open": 0.1904, "high": 0.1912, "low": 0.1904, "close": 0.1909, "volume": 32026.4, "quote_volume": 6112.81224, "trades": 64, "taker_buy_volume": 23705.6, "taker_buy_quote": 4525.2472}, {"ts": 1772114640000, "open": 0.191, "high": 0.1923, "low": 0.191, "close": 0.1919, "volume": 82863.3, "quote_volume": 15877.05163, "trades": 92, "taker_buy_volume": 71309.7, "taker_buy_quote": 13661.83404}, {"ts": 1772114700000, "open": 0.1919, "high": 0.192, "low": 0.1912, "close": 0.1912, "volume": 55941.2, "quote_volume": 10725.23793, "trades": 69, "taker_buy_volume": 30557.3, "taker_buy_quote": 5859.00955}, {"ts": 1772114760000, "open": 0.1912, "high": 0.1914, "low": 0.1911, "close": 0.1911, "volume": 71337.1, "quote_volume": 13641.20069, "trades": 88, "taker_buy_volume": 42438.0, "taker_buy_quote": 8117.03313}, {"ts": 1772114820000, "open": 0.1911, "high": 0.1912, "low": 0.1892, "close": 0.1903, "volume": 226563.7, "quote_volume": 43013.50595, "trades": 261, "taker_buy_volume": 82369.8, "taker_buy_quote": 15649.52505}, {"ts": 1772114880000, "open": 0.1902, "high": 0.1908, "low": 0.1902, "close": 0.1908, "volume": 27090.1, "quote_volume": 5159.04605, "trades": 44, "taker_buy_volume": 16241.6, "taker_buy_quote": 3094.77707}, {"ts": 1772114940000, "open": 0.1908, "high": 0.1936, "low": 0.1907, "close": 0.1929, "volume": 621771.4, "quote_volume": 119569.5878, "trades": 440, "taker_buy_volume": 413862.0, "taker_buy_quote": 79566.50266}, {"ts": 1772115000000, "open": 0.1928, "high": 0.1933, "low": 0.1924, "close": 0.1933, "volume": 160161.7, "quote_volume": 30888.02401, "trades": 150, "taker_buy_volume": 62940.4, "taker_buy_quote": 12141.86074}, {"ts": 1772115060000, "open": 0.1933, "high": 0.1938, "low": 0.1932, "close": 0.1936, "volume": 61776.0, "quote_volume": 11950.19025, "trades": 83, "taker_buy_volume": 31132.4, "taker_buy_quote": 6022.61839}, {"ts": 1772115120000, "open": 0.1936, "high": 0.1939, "low": 0.193, "close": 0.1935, "volume": 62439.7, "quote_volume": 12086.1403, "trades": 86, "taker_buy_volume": 31180.0, "taker_buy_quote": 6033.00102}, {"ts": 1772115180000, "open": 0.1935, "high": 0.1935, "low": 0.1926, "close": 0.1928, "volume": 81313.2, "quote_volume": 15701.25413, "trades": 67, "taker_buy_volume": 15761.0, "taker_buy_quote": 3044.89729}, {"ts": 1772115240000, "open": 0.1927, "high": 0.1928, "low": 0.1924, "close": 0.1927, "volume": 32220.2, "quote_volume": 6204.46729, "trades": 49, "taker_buy_volume": 15008.4, "taker_buy_quote": 2890.96444}, {"ts": 1772115300000, "open": 0.1928, "high": 0.193, "low": 0.1925, "close": 0.1929, "volume": 36763.3, "quote_volume": 7089.50388, "trades": 49, "taker_buy_volume": 29097.6, "taker_buy_quote": 5612.90864}, {"ts": 1772115360000, "open": 0.1929, "high": 0.1941, "low": 0.1928, "close": 0.1933, "volume": 121165.8, "quote_volume": 23458.51454, "trades": 123, "taker_buy_volume": 67187.7, "taker_buy_quote": 13004.37596}, {"ts": 1772115420000, "open": 0.1933, "high": 0.1938, "low": 0.1931, "close": 0.1935, "volume": 103126.9, "quote_volume": 19946.74167, "trades": 96, "taker_buy_volume": 89106.9, "taker_buy_quote": 17235.82346}, {"ts": 1772115480000, "open": 0.1935, "high": 0.1936, "low": 0.193, "close": 0.1934, "volume": 82110.3, "quote_volume": 15872.32086, "trades": 85, "taker_buy_volume": 51435.4, "taker_buy_quote": 9944.82307}, {"ts": 1772115540000, "open": 0.1935, "high": 0.1935, "low": 0.1929, "close": 0.193, "volume": 24743.0, "quote_volume": 4780.84806, "trades": 43, "taker_buy_volume": 8107.9, "taker_buy_quote": 1567.11337}, {"ts": 1772115600000, "open": 0.193, "high": 0.1931, "low": 0.1923, "close": 0.1926, "volume": 59878.4, "quote_volume": 11541.74911, "trades": 87, "taker_buy_volume": 34459.7, "taker_buy_quote": 6642.62718}, {"ts": 1772115660000, "open": 0.1926, "high": 0.1934, "low": 0.1925, "close": 0.1934, "volume": 50027.4, "quote_volume": 9647.03608, "trades": 64, "taker_buy_volume": 41919.4, "taker_buy_quote": 8081.27672}, {"ts": 1772115720000, "open": 0.1933, "high": 0.1936, "low": 0.1931, "close": 0.1933, "volume": 49444.5, "quote_volume": 9562.07557, "trades": 87, "taker_buy_volume": 36025.5, "taker_buy_quote": 6968.5166}, {"ts": 1772115780000, "open": 0.1933, "high": 0.1934, "low": 0.1926, "close": 0.1926, "volume": 52445.1, "quote_volume": 10117.32324, "trades": 102, "taker_buy_volume": 33123.7, "taker_buy_quote": 6389.16392}, {"ts": 1772115840000, "open": 0.1926, "high": 0.1926, "low": 0.1923, "close": 0.1923, "volume": 3016.6, "quote_volume": 580.50403, "trades": 13, "taker_buy_volume": 1480.8, "taker_buy_quote": 284.99491}, {"ts": 1772115900000, "open": 0.1924, "high": 0.1927, "low": 0.1924, "close": 0.1925, "volume": 11141.4, "quote_volume": 2145.40621, "trades": 18, "taker_buy_volume": 11037.4, "taker_buy_quote": 2125.38101}, {"ts": 1772115960000, "open": 0.1924, "high": 0.1924, "low": 0.1921, "close": 0.1921, "volume": 1743.1, "quote_volume": 335.16246, "trades": 15, "taker_buy_volume": 1282.5, "taker_buy_quote": 246.62475}, {"ts": 1772116020000, "open": 0.192, "high": 0.192, "low": 0.1912, "close": 0.1915, "volume": 31218.0, "quote_volume": 5983.75703, "trades": 57, "taker_buy_volume": 11941.3, "taker_buy_quote": 2289.66049}, {"ts": 1772116080000, "open": 0.1914, "high": 0.1914, "low": 0.1906, "close": 0.1906, "volume": 16021.7, "quote_volume": 3057.89829, "trades": 41, "taker_buy_volume": 4811.3, "taker_buy_quote": 919.35559}, {"ts": 1772116140000, "open": 0.1905, "high": 0.1905, "low": 0.1903, "close": 0.1904, "volume": 6532.5, "quote_volume": 1243.63976, "trades": 19, "taker_buy_volume": 6247.3, "taker_buy_quote": 1189.3377}, {"ts": 1772116200000, "open": 0.1903, "high": 0.1906, "low": 0.1899, "close": 0.1899, "volume": 31585.0, "quote_volume": 6006.90386, "trades": 68, "taker_buy_volume": 18018.9, "taker_buy_quote": 3427.66732}, {"ts": 1772116260000, "open": 0.1899, "high": 0.1907, "low": 0.1899, "close": 0.1906, "volume": 11400.3, "quote_volume": 2171.35973, "trades": 34, "taker_buy_volume": 7361.5, "taker_buy_quote": 1401.73532}, {"ts": 1772116320000, "open": 0.1904, "high": 0.1904, "low": 0.1901, "close": 0.1901, "volume": 1416.4, "quote_volume": 269.49009, "trades": 13, "taker_buy_volume": 861.8, "taker_buy_quote": 164.00054}, {"ts": 1772116380000, "open": 0.19, "high": 0.1904, "low": 0.19, "close": 0.1901, "volume": 24737.1, "quote_volume": 4704.77183, "trades": 25, "taker_buy_volume": 12211.1, "taker_buy_quote": 2322.81155}, {"ts": 1772116440000, "open": 0.1902, "high": 0.1907, "low": 0.1902, "close": 0.1907, "volume": 13452.9, "quote_volume": 2561.81344, "trades": 25, "taker_buy_volume": 13295.1, "taker_buy_quote": 2531.73676}, {"ts": 1772116500000, "open": 0.1905, "high": 0.1908, "low": 0.1903, "close": 0.1907, "volume": 15408.2, "quote_volume": 2935.58019, "trades": 37, "taker_buy_volume": 5647.7, "taker_buy_quote": 1076.73789}, {"ts": 1772116560000, "open": 0.1906, "high": 0.1907, "low": 0.1902, "close": 0.1902, "volume": 22336.4, "quote_volume": 4255.12021, "trades": 16, "taker_buy_volume": 1768.5, "taker_buy_quote": 336.97032}, {"ts": 1772116620000, "open": 0.1901, "high": 0.1903, "low": 0.19, "close": 0.1901, "volume": 20997.5, "quote_volume": 3992.6524, "trades": 33, "taker_buy_volume": 19984.1, "taker_buy_quote": 3800.01323}, {"ts": 1772116680000, "open": 0.19, "high": 0.1901, "low": 0.1895, "close": 0.1896, "volume": 16332.4, "quote_volume": 3101.66795, "trades": 31, "taker_buy_volume": 12004.6, "taker_buy_quote": 2280.48133}, {"ts": 1772116740000, "open": 0.1898, "high": 0.1902, "low": 0.1898, "close": 0.19, "volume": 16022.2, "quote_volume": 3044.08179, "trades": 31, "taker_buy_volume": 10069.5, "taker_buy_quote": 1912.97945}, {"ts": 1772116800000, "open": 0.19, "high": 0.1908, "low": 0.19, "close": 0.1907, "volume": 12461.5, "quote_volume": 2371.57481, "trades": 32, "taker_buy_volume": 11533.7, "taker_buy_quote": 2194.64419}, {"ts": 1772116860000, "open": 0.1906, "high": 0.1906, "low": 0.1901, "close": 0.1901, "volume": 12949.3, "quote_volume": 2463.34227, "trades": 26, "taker_buy_volume": 6062.6, "taker_buy_quote": 1153.35641}, {"ts": 1772116920000, "open": 0.1901, "high": 0.1903, "low": 0.1901, "close": 0.1901, "volume": 10215.8, "quote_volume": 1942.97644, "trades": 20, "taker_buy_volume": 10009.6, "taker_buy_quote": 1903.76536}, {"ts": 1772116980000, "open": 0.19, "high": 0.19, "low": 0.1897, "close": 0.1897, "volume": 9200.5, "quote_volume": 1746.13452, "trades": 26, "taker_buy_volume": 8628.0, "taker_buy_quote": 1637.44498}, {"ts": 1772117040000, "open": 0.1896, "high": 0.1896, "low": 0.1894, "close": 0.1895, "volume": 4722.5, "quote_volume": 895.13797, "trades": 14, "taker_buy_volume": 3772.3, "taker_buy_quote": 715.10951}, {"ts": 1772117100000, "open": 0.1894, "high": 0.1895, "low": 0.1887, "close": 0.1894, "volume": 99292.5, "quote_volume": 18779.44674, "trades": 98, "taker_buy_volume": 44095.2, "taker_buy_quote": 8346.52316}, {"ts": 1772117160000, "open": 0.1895, "high": 0.1901, "low": 0.1887, "close": 0.1901, "volume": 89781.8, "quote_volume": 16994.55721, "trades": 112, "taker_buy_volume": 48923.3, "taker_buy_quote": 9263.90141}, {"ts": 1772117220000, "open": 0.1901, "high": 0.1902, "low": 0.1897, "close": 0.1897, "volume": 32125.0, "quote_volume": 6104.36064, "trades": 41, "taker_buy_volume": 18998.5, "taker_buy_quote": 3612.12649}, {"ts": 1772117280000, "open": 0.1896, "high": 0.1897, "low": 0.1893, "close": 0.1894, "volume": 9918.6, "quote_volume": 1879.42473, "trades": 31, "taker_buy_volume": 6948.3, "taker_buy_quote": 1316.55451}, {"ts": 1772117340000, "open": 0.1894, "high": 0.1899, "low": 0.1894, "close": 0.1899, "volume": 17697.0, "quote_volume": 3355.17128, "trades": 36, "taker_buy_volume": 6168.3, "taker_buy_quote": 1170.71378}, {"ts": 1772117400000, "open": 0.1898, "high": 0.1912, "low": 0.1897, "close": 0.1904, "volume": 69724.0, "quote_volume": 13284.69228, "trades": 77, "taker_buy_volume": 44421.4, "taker_buy_quote": 8466.72113}, {"ts": 1772117460000, "open": 0.1902, "high": 0.1903, "low": 0.1901, "close": 0.1901, "volume": 14131.6, "quote_volume": 2687.63, "trades": 23, "taker_buy_volume": 6856.9, "taker_buy_quote": 1303.97655}, {"ts": 1772117520000, "open": 0.1901, "high": 0.1901, "low": 0.1897, "close": 0.1899, "volume": 10492.9, "quote_volume": 1992.70781, "trades": 22, "taker_buy_volume": 4569.9, "taker_buy_quote": 868.40087}, {"ts": 1772117580000, "open": 0.1898, "high": 0.1903, "low": 0.1898, "close": 0.1903, "volume": 4445.4, "quote_volume": 844.55012, "trades": 21, "taker_buy_volume": 4394.0, "taker_buy_quote": 834.77898}, {"ts": 1772117640000, "open": 0.1902, "high": 0.1902, "low": 0.19, "close": 0.1902, "volume": 7639.4, "quote_volume": 1452.99914, "trades": 16, "taker_buy_volume": 6728.4, "taker_buy_quote": 1279.74168}, {"ts": 1772117700000, "open": 0.1903, "high": 0.1905, "low": 0.1903, "close": 0.1903, "volume": 4027.9, "quote_volume": 767.0115, "trades": 16, "taker_buy_volume": 2839.5, "taker_buy_quote": 540.79014}, {"ts": 1772117760000, "open": 0.1902, "high": 0.1911, "low": 0.1902, "close": 0.1906, "volume": 13289.0, "quote_volume": 2534.2149, "trades": 35, "taker_buy_volume": 8491.7, "taker_buy_quote": 1620.30968}, {"ts": 1772117820000, "open": 0.1905, "high": 0.1905, "low": 0.19, "close": 0.1905, "volume": 44562.8, "quote_volume": 8477.96042, "trades": 45, "taker_buy_volume": 23591.4, "taker_buy_quote": 4490.44195}, {"ts": 1772117880000, "open": 0.1904, "high": 0.1905, "low": 0.1901, "close": 0.1905, "volume": 47246.8, "quote_volume": 8991.93572, "trades": 40, "taker_buy_volume": 20397.2, "taker_buy_quote": 3881.71371}, {"ts": 1772117940000, "open": 0.1904, "high": 0.1904, "low": 0.1902, "close": 0.1902, "volume": 12974.9, "quote_volume": 2469.42096, "trades": 7, "taker_buy_volume": 7974.9, "taker_buy_quote": 1518.42096}, {"ts": 1772118000000, "open": 0.1902, "high": 0.1904, "low": 0.1901, "close": 0.1902, "volume": 18659.3, "quote_volume": 3549.53428, "trades": 23, "taker_buy_volume": 2587.1, "taker_buy_quote": 492.3182}, {"ts": 1772118060000, "open": 0.1904, "high": 0.1904, "low": 0.1892, "close": 0.1892, "volume": 58323.8, "quote_volume": 11071.58394, "trades": 46, "taker_buy_volume": 22651.8, "taker_buy_quote": 4299.94108}, {"ts": 1772118120000, "open": 0.1892, "high": 0.1893, "low": 0.1891, "close": 0.1891, "volume": 7435.0, "quote_volume": 1406.66944, "trades": 10, "taker_buy_volume": 6372.2, "taker_buy_quote": 1205.59589}, {"ts": 1772118180000, "open": 0.189, "high": 0.189, "low": 0.1888, "close": 0.1889, "volume": 24251.3, "quote_volume": 4580.56106, "trades": 21, "taker_buy_volume": 18972.8, "taker_buy_quote": 3583.4524}, {"ts": 1772118240000, "open": 0.1888, "high": 0.1893, "low": 0.1878, "close": 0.1885, "volume": 122528.5, "quote_volume": 23118.61525, "trades": 130, "taker_buy_volume": 33770.3, "taker_buy_quote": 6367.38922}, {"ts": 1772118300000, "open": 0.1886, "high": 0.1892, "low": 0.1886, "close": 0.189, "volume": 27132.8, "quote_volume": 5129.2122, "trades": 30, "taker_buy_volume": 17579.7, "taker_buy_quote": 3322.83894}, {"ts": 1772118360000, "open": 0.1889, "high": 0.1895, "low": 0.1889, "close": 0.1894, "volume": 22563.6, "quote_volume": 4267.62941, "trades": 39, "taker_buy_volume": 8378.5, "taker_buy_quote": 1585.48234}, {"ts": 1772118420000, "open": 0.1892, "high": 0.1892, "low": 0.1883, "close": 0.1883, "volume": 53293.3, "quote_volume": 10054.58488, "trades": 49, "taker_buy_volume": 424.4, "taker_buy_quote": 79.91452}, {"ts": 1772118480000, "open": 0.1884, "high": 0.1884, "low": 0.1882, "close": 0.1882, "volume": 12081.0, "quote_volume": 2275.45564, "trades": 13, "taker_buy_volume": 3100.4, "taker_buy_quote": 583.73188}, {"ts": 1772118540000, "open": 0.1881, "high": 0.1881, "low": 0.1876, "close": 0.1876, "volume": 4000.9, "quote_volume": 751.36491, "trades": 18, "taker_buy_volume": 316.9, "taker_buy_quote": 59.493}, {"ts": 1772118600000, "open": 0.1877, "high": 0.1883, "low": 0.1877, "close": 0.1883, "volume": 3663.1, "quote_volume": 687.75819, "trades": 16, "taker_buy_volume": 3610.7, "taker_buy_quote": 677.90175}, {"ts": 1772118660000, "open": 0.1884, "high": 0.1886, "low": 0.1884, "close": 0.1885, "volume": 11882.7, "quote_volume": 2239.88894, "trades": 15, "taker_buy_volume": 247.0, "taker_buy_quote": 46.55949}, {"ts": 1772118720000, "open": 0.1885, "high": 0.1885, "low": 0.188, "close": 0.188, "volume": 13022.9, "quote_volume": 2451.79838, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118780000, "open": 0.1879, "high": 0.188, "low": 0.1878, "close": 0.1878, "volume": 10484.1, "quote_volume": 1969.36381, "trades": 11, "taker_buy_volume": 2181.2, "taker_buy_quote": 410.0656}, {"ts": 1772118840000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 1162.5, "quote_volume": 218.43375, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 218.43375}, {"ts": 1772118900000, "open": 0.1878, "high": 0.1878, "low": 0.1868, "close": 0.1871, "volume": 25164.9, "quote_volume": 4708.8163, "trades": 52, "taker_buy_volume": 16148.0, "taker_buy_quote": 3020.33342}, {"ts": 1772118960000, "open": 0.1869, "high": 0.1869, "low": 0.1866, "close": 0.1867, "volume": 5834.0, "quote_volume": 1089.02529, "trades": 22, "taker_buy_volume": 4981.0, "taker_buy_quote": 929.75336}, {"ts": 1772119020000, "open": 0.1866, "high": 0.1866, "low": 0.1863, "close": 0.1863, "volume": 5892.6, "quote_volume": 1098.89119, "trades": 20, "taker_buy_volume": 4272.0, "taker_buy_quote": 796.83598}, {"ts": 1772119080000, "open": 0.1863, "high": 0.1865, "low": 0.1859, "close": 0.1861, "volume": 22458.3, "quote_volume": 4181.40498, "trades": 41, "taker_buy_volume": 14753.0, "taker_buy_quote": 2747.96551}, {"ts": 1772119140000, "open": 0.1861, "high": 0.1861, "low": 0.1858, "close": 0.1859, "volume": 12195.3, "quote_volume": 2267.87737, "trades": 23, "taker_buy_volume": 5872.9, "taker_buy_quote": 1091.83561}, {"ts": 1772119200000, "open": 0.1858, "high": 0.1862, "low": 0.1858, "close": 0.186, "volume": 26584.9, "quote_volume": 4945.32479, "trades": 30, "taker_buy_volume": 22608.7, "taker_buy_quote": 4206.02251}, {"ts": 1772119260000, "open": 0.1859, "high": 0.186, "low": 0.1857, "close": 0.1859, "volume": 13182.4, "quote_volume": 2450.31127, "trades": 25, "taker_buy_volume": 2836.9, "taker_buy_quote": 527.28181}, {"ts": 1772119320000, "open": 0.1858, "high": 0.1861, "low": 0.1858, "close": 0.186, "volume": 14831.6, "quote_volume": 2758.85322, "trades": 18, "taker_buy_volume": 9497.0, "taker_buy_quote": 1766.72845}, {"ts": 1772119380000, "open": 0.186, "high": 0.186, "low": 0.1856, "close": 0.1857, "volume": 14383.4, "quote_volume": 2671.2781, "trades": 19, "taker_buy_volume": 6647.3, "taker_buy_quote": 1234.44753}, {"ts": 1772119440000, "open": 0.1859, "high": 0.1873, "low": 0.1859, "close": 0.187, "volume": 110741.5, "quote_volume": 20682.09208, "trades": 90, "taker_buy_volume": 75893.6, "taker_buy_quote": 14169.81556}, {"ts": 1772119500000, "open": 0.1868, "high": 0.1872, "low": 0.1867, "close": 0.1872, "volume": 6121.5, "quote_volume": 1144.62883, "trades": 18, "taker_buy_volume": 5935.1, "taker_buy_quote": 1109.82795}, {"ts": 1772119560000, "open": 0.1871, "high": 0.1879, "low": 0.1871, "close": 0.1879, "volume": 33263.9, "quote_volume": 6242.29794, "trades": 35, "taker_buy_volume": 27668.8, "taker_buy_quote": 5192.65718}, {"ts": 1772119620000, "open": 0.1878, "high": 0.1878, "low": 0.1875, "close": 0.1875, "volume": 24562.5, "quote_volume": 4609.55048, "trades": 24, "taker_buy_volume": 21160.2, "taker_buy_quote": 3971.53487}, {"ts": 1772119680000, "open": 0.1874, "high": 0.1874, "low": 0.1872, "close": 0.1872, "volume": 3396.4, "quote_volume": 635.83092, "trades": 8, "taker_buy_volume": 3148.0, "taker_buy_quote": 589.3056}, {"ts": 1772119740000, "open": 0.1874, "high": 0.1875, "low": 0.1872, "close": 0.1872, "volume": 4010.9, "quote_volume": 751.82597, "trades": 11, "taker_buy_volume": 2978.1, "taker_buy_quote": 558.38547}, {"ts": 1772119800000, "open": 0.1871, "high": 0.1873, "low": 0.187, "close": 0.1872, "volume": 10930.1, "quote_volume": 2045.23541, "trades": 16, "taker_buy_volume": 4208.2, "taker_buy_quote": 787.57721}, {"ts": 1772119860000, "open": 0.1873, "high": 0.1873, "low": 0.1871, "close": 0.1871, "volume": 204.3, "quote_volume": 38.24881, "trades": 6, "taker_buy_volume": 121.4, "taker_buy_quote": 22.73822}, {"ts": 1772119920000, "open": 0.187, "high": 0.187, "low": 0.1869, "close": 0.1869, "volume": 3276.9, "quote_volume": 612.53814, "trades": 13, "taker_buy_volume": 2077.1, "taker_buy_quote": 388.28521}, {"ts": 1772119980000, "open": 0.187, "high": 0.1873, "low": 0.187, "close": 0.1871, "volume": 25066.7, "quote_volume": 4692.79608, "trades": 27, "taker_buy_volume": 10141.1, "taker_buy_quote": 1898.71063}, {"ts": 1772120040000, "open": 0.187, "high": 0.187, "low": 0.1853, "close": 0.1855, "volume": 40436.8, "quote_volume": 7518.86624, "trades": 66, "taker_buy_volume": 8562.5, "taker_buy_quote": 1590.84516}, {"ts": 1772120100000, "open": 0.1853, "high": 0.1853, "low": 0.1842, "close": 0.1844, "volume": 89702.8, "quote_volume": 16549.62149, "trades": 101, "taker_buy_volume": 17699.1, "taker_buy_quote": 3270.08501}, {"ts": 1772120160000, "open": 0.1845, "high": 0.1855, "low": 0.1845, "close": 0.1852, "volume": 24217.0, "quote_volume": 4479.52166, "trades": 57, "taker_buy_volume": 14709.2, "taker_buy_quote": 2718.5741}, {"ts": 1772120220000, "open": 0.1853, "high": 0.1859, "low": 0.1853, "close": 0.1853, "volume": 43501.7, "quote_volume": 8070.333, "trades": 55, "taker_buy_volume": 33444.4, "taker_buy_quote": 6203.32716}, {"ts": 1772120280000, "open": 0.1854, "high": 0.1854, "low": 0.1852, "close": 0.1852, "volume": 6219.7, "quote_volume": 1152.68376, "trades": 25, "taker_buy_volume": 4595.0, "taker_buy_quote": 851.63906}, {"ts": 1772120340000, "open": 0.1852, "high": 0.1859, "low": 0.1851, "close": 0.1859, "volume": 24386.4, "quote_volume": 4521.92122, "trades": 51, "taker_buy_volume": 18890.5, "taker_buy_quote": 3504.09433}, {"ts": 1772120400000, "open": 0.1858, "high": 0.186, "low": 0.1858, "close": 0.1858, "volume": 915.4, "quote_volume": 170.18884, "trades": 7, "taker_buy_volume": 537.6, "taker_buy_quote": 99.9936}, {"ts": 1772120460000, "open": 0.1859, "high": 0.186, "low": 0.1859, "close": 0.186, "volume": 1884.9, "quote_volume": 350.41664, "trades": 6, "taker_buy_volume": 191.2, "taker_buy_quote": 35.55781}, {"ts": 1772120520000, "open": 0.186, "high": 0.186, "low": 0.1859, "close": 0.1859, "volume": 6563.5, "quote_volume": 1220.17081, "trades": 6, "taker_buy_volume": 670.2, "taker_buy_quote": 124.59018}, {"ts": 1772120580000, "open": 0.186, "high": 0.1864, "low": 0.186, "close": 0.1864, "volume": 3220.5, "quote_volume": 599.88296, "trades": 14, "taker_buy_volume": 3220.5, "taker_buy_quote": 599.88296}, {"ts": 1772120640000, "open": 0.1863, "high": 0.1863, "low": 0.186, "close": 0.186, "volume": 22440.8, "quote_volume": 4179.03444, "trades": 21, "taker_buy_volume": 4882.8, "taker_buy_quote": 908.80193}, {"ts": 1772120700000, "open": 0.1862, "high": 0.1867, "low": 0.1859, "close": 0.186, "volume": 29326.0, "quote_volume": 5457.44372, "trades": 54, "taker_buy_volume": 9092.1, "taker_buy_quote": 1693.96163}, {"ts": 1772120760000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 871.0, "quote_volume": 161.9189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120820000, "open": 0.1858, "high": 0.1858, "low": 0.1855, "close": 0.1857, "volume": 1491.1, "quote_volume": 276.88055, "trades": 17, "taker_buy_volume": 1048.9, "taker_buy_quote": 194.78073}, {"ts": 1772120880000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 83.7, "quote_volume": 15.54309, "trades": 2, "taker_buy_volume": 83.7, "taker_buy_quote": 15.54309}, {"ts": 1772120940000, "open": 0.1858, "high": 0.1862, "low": 0.1858, "close": 0.1862, "volume": 6278.8, "quote_volume": 1167.75413, "trades": 20, "taker_buy_volume": 6063.3, "taker_buy_quote": 1127.62803}, {"ts": 1772121000000, "open": 0.1861, "high": 0.1861, "low": 0.1859, "close": 0.1861, "volume": 573.3, "quote_volume": 106.66073, "trades": 9, "taker_buy_volume": 137.2, "taker_buy_quote": 25.52754}, {"ts": 1772121060000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121120000, "open": 0.1859, "high": 0.186, "low": 0.1859, "close": 0.186, "volume": 598.6, "quote_volume": 111.33126, "trades": 6, "taker_buy_volume": 515.2, "taker_buy_quote": 95.8272}, {"ts": 1772121180000, "open": 0.1859, "high": 0.1863, "low": 0.1856, "close": 0.1862, "volume": 18054.4, "quote_volume": 3356.29268, "trades": 30, "taker_buy_volume": 4590.6, "taker_buy_quote": 854.73313}, {"ts": 1772121240000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 3046.1, "quote_volume": 567.79304, "trades": 3, "taker_buy_volume": 3046.1, "taker_buy_quote": 567.79304}, {"ts": 1772121300000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121360000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121420000, "open": 0.1863, "high": 0.1869, "low": 0.1863, "close": 0.1869, "volume": 5643.9, "quote_volume": 1052.14392, "trades": 20, "taker_buy_volume": 4122.8, "taker_buy_quote": 768.76299}, {"ts": 1772121480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1840.3, "quote_volume": 344.1361, "trades": 5, "taker_buy_volume": 83.0, "taker_buy_quote": 15.521}, {"ts": 1772121540000, "open": 0.1869, "high": 0.187, "low": 0.1866, "close": 0.1866, "volume": 51328.7, "quote_volume": 9588.24522, "trades": 33, "taker_buy_volume": 2855.8, "taker_buy_quote": 534.0346}, {"ts": 1772121600000, "open": 0.1866, "high": 0.1869, "low": 0.1866, "close": 0.1869, "volume": 6464.8, "quote_volume": 1207.26257, "trades": 10, "taker_buy_volume": 3166.4, "taker_buy_quote": 591.78113}, {"ts": 1772121660000, "open": 0.187, "high": 0.1874, "low": 0.187, "close": 0.187, "volume": 19737.5, "quote_volume": 3694.64434, "trades": 26, "taker_buy_volume": 7439.6, "taker_buy_quote": 1392.87992}, {"ts": 1772121720000, "open": 0.1869, "high": 0.1869, "low": 0.1862, "close": 0.1862, "volume": 16788.9, "quote_volume": 3126.91473, "trades": 28, "taker_buy_volume": 3516.7, "taker_buy_quote": 655.4043}, {"ts": 1772121780000, "open": 0.1862, "high": 0.1863, "low": 0.1862, "close": 0.1862, "volume": 1278.7, "quote_volume": 238.10699, "trades": 3, "taker_buy_volume": 130.5, "taker_buy_quote": 24.31215}, {"ts": 1772121840000, "open": 0.1862, "high": 0.1862, "low": 0.186, "close": 0.186, "volume": 51643.6, "quote_volume": 9608.18815, "trades": 18, "taker_buy_volume": 13445.9, "taker_buy_quote": 2500.9374}, {"ts": 1772121900000, "open": 0.1859, "high": 0.1859, "low": 0.1856, "close": 0.1857, "volume": 8139.7, "quote_volume": 1511.00559, "trades": 17, "taker_buy_volume": 1758.4, "taker_buy_quote": 326.50798}, {"ts": 1772121960000, "open": 0.1856, "high": 0.1856, "low": 0.1855, "close": 0.1855, "volume": 6293.2, "quote_volume": 1167.39399, "trades": 7, "taker_buy_volume": 86.1, "taker_buy_quote": 15.97155}, {"ts": 1772122020000, "open": 0.1854, "high": 0.1855, "low": 0.1852, "close": 0.1853, "volume": 13305.4, "quote_volume": 2465.89147, "trades": 29, "taker_buy_volume": 9028.0, "taker_buy_quote": 1673.22059}, {"ts": 1772122080000, "open": 0.1856, "high": 0.186, "low": 0.1856, "close": 0.186, "volume": 9435.5, "quote_volume": 1752.91159, "trades": 36, "taker_buy_volume": 8670.6, "taker_buy_quote": 1610.90839}, {"ts": 1772122140000, "open": 0.1861, "high": 0.1862, "low": 0.186, "close": 0.186, "volume": 1049.8, "quote_volume": 195.36778, "trades": 8, "taker_buy_volume": 912.6, "taker_buy_quote": 169.8432}, {"ts": 1772122200000, "open": 0.1859, "high": 0.1859, "low": 0.1854, "close": 0.1857, "volume": 10360.7, "quote_volume": 1923.37882, "trades": 24, "taker_buy_volume": 2607.8, "taker_buy_quote": 483.87107}, {"ts": 1772122260000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 943.5, "quote_volume": 175.3023, "trades": 5, "taker_buy_volume": 83.6, "taker_buy_quote": 15.53288}, {"ts": 1772122320000, "open": 0.1859, "high": 0.1859, "low": 0.1857, "close": 0.1857, "volume": 9772.7, "quote_volume": 1815.44405, "trades": 9, "taker_buy_volume": 83.5, "taker_buy_quote": 15.52265}, {"ts": 1772122380000, "open": 0.1856, "high": 0.1856, "low": 0.1852, "close": 0.1852, "volume": 10960.0, "quote_volume": 2030.44121, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122440000, "open": 0.1851, "high": 0.1851, "low": 0.1847, "close": 0.185, "volume": 50806.0, "quote_volume": 9390.83496, "trades": 33, "taker_buy_volume": 6617.2, "taker_buy_quote": 1224.213}, {"ts": 1772122500000, "open": 0.185, "high": 0.1852, "low": 0.1849, "close": 0.1852, "volume": 7591.9, "quote_volume": 1404.99438, "trades": 9, "taker_buy_volume": 6000.7, "taker_buy_quote": 1110.73795}, {"ts": 1772122560000, "open": 0.1851, "high": 0.1857, "low": 0.1851, "close": 0.1855, "volume": 17521.1, "quote_volume": 3251.89925, "trades": 22, "taker_buy_volume": 15854.5, "taker_buy_quote": 2942.91567}, {"ts": 1772122620000, "open": 0.1854, "high": 0.1855, "low": 0.1851, "close": 0.1851, "volume": 26339.3, "quote_volume": 4881.7628, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122680000, "open": 0.185, "high": 0.1853, "low": 0.185, "close": 0.1853, "volume": 16686.1, "quote_volume": 3088.65692, "trades": 27, "taker_buy_volume": 15687.2, "taker_buy_quote": 2903.86042}, {"ts": 1772122740000, "open": 0.1853, "high": 0.1854, "low": 0.1853, "close": 0.1853, "volume": 3213.9, "quote_volume": 595.64272, "trades": 8, "taker_buy_volume": 2670.5, "taker_buy_quote": 494.9507}, {"ts": 1772122800000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122860000, "open": 0.1853, "high": 0.1855, "low": 0.1853, "close": 0.1855, "volume": 5217.1, "quote_volume": 966.99078, "trades": 11, "taker_buy_volume": 137.7, "taker_buy_quote": 25.53795}, {"ts": 1772122920000, "open": 0.1856, "high": 0.1857, "low": 0.1854, "close": 0.1854, "volume": 13483.5, "quote_volume": 2502.63167, "trades": 18, "taker_buy_volume": 167.3, "taker_buy_quote": 31.05924}, {"ts": 1772122980000, "open": 0.1853, "high": 0.1854, "low": 0.1853, "close": 0.1854, "volume": 3471.2, "quote_volume": 643.55211, "trades": 9, "taker_buy_volume": 3387.5, "taker_buy_quote": 628.0425}, {"ts": 1772123040000, "open": 0.1854, "high": 0.1856, "low": 0.1852, "close": 0.1856, "volume": 8455.2, "quote_volume": 1567.72406, "trades": 25, "taker_buy_volume": 4650.6, "taker_buy_quote": 862.58467}, {"ts": 1772123100000, "open": 0.1857, "high": 0.1858, "low": 0.1856, "close": 0.1858, "volume": 5209.9, "quote_volume": 967.7728, "trades": 12, "taker_buy_volume": 3993.0, "taker_buy_quote": 741.88565}, {"ts": 1772123160000, "open": 0.1859, "high": 0.1859, "low": 0.1858, "close": 0.1858, "volume": 10081.8, "quote_volume": 1874.01349, "trades": 20, "taker_buy_volume": 4659.2, "taker_buy_quote": 866.14528}, {"ts": 1772123220000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 934.1, "quote_volume": 173.64919, "trades": 3, "taker_buy_volume": 934.1, "taker_buy_quote": 173.64919}, {"ts": 1772123280000, "open": 0.1858, "high": 0.1858, "low": 0.1856, "close": 0.1856, "volume": 1944.5, "quote_volume": 361.00424, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123340000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 132.1, "quote_volume": 24.50455, "trades": 3, "taker_buy_volume": 48.5, "taker_buy_quote": 8.99675}, {"ts": 1772123400000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 52.9, "quote_volume": 9.80766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123460000, "open": 0.1855, "high": 0.1855, "low": 0.1854, "close": 0.1854, "volume": 1805.7, "quote_volume": 334.86279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123520000, "open": 0.1853, "high": 0.1853, "low": 0.1843, "close": 0.1844, "volume": 89970.4, "quote_volume": 16622.19232, "trades": 93, "taker_buy_volume": 10621.5, "taker_buy_quote": 1961.96215}, {"ts": 1772123580000, "open": 0.1842, "high": 0.1842, "low": 0.1835, "close": 0.1837, "volume": 49536.4, "quote_volume": 9102.88578, "trades": 66, "taker_buy_volume": 7500.4, "taker_buy_quote": 1377.83149}, {"ts": 1772123640000, "open": 0.1835, "high": 0.1835, "low": 0.1832, "close": 0.1835, "volume": 16235.7, "quote_volume": 2976.25979, "trades": 25, "taker_buy_volume": 2113.9, "taker_buy_quote": 387.75392}, {"ts": 1772123700000, "open": 0.1835, "high": 0.1835, "low": 0.1829, "close": 0.1829, "volume": 3124.5, "quote_volume": 572.68267, "trades": 19, "taker_buy_volume": 1311.5, "taker_buy_quote": 240.25609}, {"ts": 1772123760000, "open": 0.1828, "high": 0.1835, "low": 0.1828, "close": 0.1833, "volume": 15164.1, "quote_volume": 2778.26174, "trades": 32, "taker_buy_volume": 7755.2, "taker_buy_quote": 1419.62951}, {"ts": 1772123820000, "open": 0.1834, "high": 0.1836, "low": 0.1834, "close": 0.1836, "volume": 4469.3, "quote_volume": 820.5441, "trades": 11, "taker_buy_volume": 2423.7, "taker_buy_quote": 444.97194}, {"ts": 1772123880000, "open": 0.1834, "high": 0.1834, "low": 0.1833, "close": 0.1833, "volume": 3723.3, "quote_volume": 682.84475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123940000, "open": 0.1834, "high": 0.1835, "low": 0.1832, "close": 0.1832, "volume": 363.1, "quote_volume": 66.57559, "trades": 8, "taker_buy_volume": 139.2, "taker_buy_quote": 25.53774}, {"ts": 1772124000000, "open": 0.1831, "high": 0.1832, "low": 0.1829, "close": 0.1829, "volume": 9353.3, "quote_volume": 1712.73465, "trades": 16, "taker_buy_volume": 6599.0, "taker_buy_quote": 1208.9368}, {"ts": 1772124060000, "open": 0.1831, "high": 0.1834, "low": 0.1831, "close": 0.1834, "volume": 14407.5, "quote_volume": 2640.67431, "trades": 15, "taker_buy_volume": 5706.7, "taker_buy_quote": 1044.94759}, {"ts": 1772124120000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 54.6, "quote_volume": 10.00818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124180000, "open": 0.1832, "high": 0.1832, "low": 0.183, "close": 0.183, "volume": 1496.4, "quote_volume": 274.11504, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124240000, "open": 0.1829, "high": 0.1829, "low": 0.1825, "close": 0.1826, "volume": 18703.1, "quote_volume": 3415.08705, "trades": 21, "taker_buy_volume": 866.7, "taker_buy_quote": 158.25942}, {"ts": 1772124300000, "open": 0.1826, "high": 0.1827, "low": 0.1822, "close": 0.1825, "volume": 22247.7, "quote_volume": 4061.27909, "trades": 34, "taker_buy_volume": 12921.2, "taker_buy_quote": 2359.19411}, {"ts": 1772124360000, "open": 0.1822, "high": 0.1823, "low": 0.1821, "close": 0.1821, "volume": 4353.5, "quote_volume": 792.91393, "trades": 11, "taker_buy_volume": 757.5, "taker_buy_quote": 137.96531}, {"ts": 1772124420000, "open": 0.182, "high": 0.182, "low": 0.1817, "close": 0.1817, "volume": 5775.5, "quote_volume": 1050.51781, "trades": 21, "taker_buy_volume": 2529.6, "taker_buy_quote": 460.30138}, {"ts": 1772124480000, "open": 0.1819, "high": 0.1823, "low": 0.1819, "close": 0.1822, "volume": 9226.8, "quote_volume": 1679.13616, "trades": 12, "taker_buy_volume": 4055.7, "taker_buy_quote": 738.49528}, {"ts": 1772124540000, "open": 0.1824, "high": 0.1827, "low": 0.1824, "close": 0.1827, "volume": 3101.1, "quote_volume": 566.28795, "trades": 11, "taker_buy_volume": 2981.5, "taker_buy_quote": 544.44899}, {"ts": 1772124600000, "open": 0.1826, "high": 0.1826, "low": 0.181, "close": 0.181, "volume": 67765.5, "quote_volume": 12321.13498, "trades": 73, "taker_buy_volume": 18694.2, "taker_buy_quote": 3393.53257}, {"ts": 1772124660000, "open": 0.1811, "high": 0.1811, "low": 0.1809, "close": 0.1809, "volume": 15508.9, "quote_volume": 2806.69351, "trades": 33, "taker_buy_volume": 15370.0, "taker_buy_quote": 2781.56097}, {"ts": 1772124720000, "open": 0.1808, "high": 0.1809, "low": 0.1808, "close": 0.1809, "volume": 4820.1, "quote_volume": 871.78773, "trades": 13, "taker_buy_volume": 4736.5, "taker_buy_quote": 856.67285}, {"ts": 1772124780000, "open": 0.1808, "high": 0.1809, "low": 0.1805, "close": 0.1806, "volume": 31922.9, "quote_volume": 5768.53726, "trades": 25, "taker_buy_volume": 5594.4, "taker_buy_quote": 1011.06343}, {"ts": 1772124840000, "open": 0.1807, "high": 0.1807, "low": 0.1804, "close": 0.1804, "volume": 7304.1, "quote_volume": 1318.21006, "trades": 19, "taker_buy_volume": 85.9, "taker_buy_quote": 15.52213}, {"ts": 1772124900000, "open": 0.1803, "high": 0.1804, "low": 0.18, "close": 0.1801, "volume": 27153.7, "quote_volume": 4890.70049, "trades": 38, "taker_buy_volume": 14349.9, "taker_buy_quote": 2585.33799}, {"ts": 1772124960000, "open": 0.1802, "high": 0.1809, "low": 0.1802, "close": 0.1809, "volume": 8253.4, "quote_volume": 1490.47712, "trades": 22, "taker_buy_volume": 3800.4, "taker_buy_quote": 685.80786}, {"ts": 1772125020000, "open": 0.1808, "high": 0.1809, "low": 0.1805, "close": 0.1809, "volume": 11350.6, "quote_volume": 2050.20137, "trades": 19, "taker_buy_volume": 5880.7, "taker_buy_quote": 1062.77149}, {"ts": 1772125080000, "open": 0.1808, "high": 0.1809, "low": 0.1808, "close": 0.1808, "volume": 1570.5, "quote_volume": 284.00103, "trades": 7, "taker_buy_volume": 110.8, "taker_buy_quote": 20.04372}, {"ts": 1772125140000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 55.4, "quote_volume": 10.01632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125200000, "open": 0.1809, "high": 0.1811, "low": 0.1808, "close": 0.1811, "volume": 10463.2, "quote_volume": 1893.83315, "trades": 24, "taker_buy_volume": 9341.4, "taker_buy_quote": 1690.97621}, {"ts": 1772125260000, "open": 0.1811, "high": 0.1819, "low": 0.1811, "close": 0.1817, "volume": 36552.3, "quote_volume": 6637.97925, "trades": 55, "taker_buy_volume": 20020.1, "taker_buy_quote": 3633.93963}, {"ts": 1772125320000, "open": 0.1818, "high": 0.1819, "low": 0.1817, "close": 0.1818, "volume": 12787.0, "quote_volume": 2324.18322, "trades": 19, "taker_buy_volume": 4649.5, "taker_buy_quote": 845.41004}, {"ts": 1772125380000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 1205.0, "quote_volume": 219.21745, "trades": 7, "taker_buy_volume": 279.5, "taker_buy_quote": 50.869}, {"ts": 1772125440000, "open": 0.182, "high": 0.1821, "low": 0.182, "close": 0.1821, "volume": 204.4, "quote_volume": 37.20933, "trades": 4, "taker_buy_volume": 204.4, "taker_buy_quote": 37.20933}, {"ts": 1772125500000, "open": 0.1822, "high": 0.1825, "low": 0.1822, "close": 0.1825, "volume": 408.8, "quote_volume": 74.55212, "trades": 10, "taker_buy_volume": 408.8, "taker_buy_quote": 74.55212}, {"ts": 1772125560000, "open": 0.1826, "high": 0.1828, "low": 0.1826, "close": 0.1828, "volume": 3614.1, "quote_volume": 660.34227, "trades": 9, "taker_buy_volume": 3614.1, "taker_buy_quote": 660.34227}, {"ts": 1772125620000, "open": 0.1828, "high": 0.1829, "low": 0.1825, "close": 0.1825, "volume": 9252.4, "quote_volume": 1690.64807, "trades": 11, "taker_buy_volume": 443.2, "taker_buy_quote": 81.01773}, {"ts": 1772125680000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 85.1, "quote_volume": 15.52224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125740000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 54.9, "quote_volume": 10.01925, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 10.01925}, {"ts": 1772125800000, "open": 0.1825, "high": 0.1825, "low": 0.1823, "close": 0.1823, "volume": 591.7, "quote_volume": 107.88144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125860000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 54.9, "quote_volume": 10.01925, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 10.01925}, {"ts": 1772125920000, "open": 0.1824, "high": 0.1825, "low": 0.1824, "close": 0.1824, "volume": 6805.0, "quote_volume": 1241.23749, "trades": 7, "taker_buy_volume": 54.9, "taker_buy_quote": 10.01925}, {"ts": 1772125980000, "open": 0.1823, "high": 0.1823, "low": 0.1818, "close": 0.1818, "volume": 15216.4, "quote_volume": 2767.64584, "trades": 22, "taker_buy_volume": 55.0, "taker_buy_quote": 10.01}, {"ts": 1772126040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3342.0, "quote_volume": 608.244, "trades": 2, "taker_buy_volume": 3342.0, "taker_buy_quote": 608.244}, {"ts": 1772126100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126160000, "open": 0.1818, "high": 0.1819, "low": 0.1816, "close": 0.1819, "volume": 14237.3, "quote_volume": 2586.94904, "trades": 15, "taker_buy_volume": 3581.1, "taker_buy_quote": 651.01033}, {"ts": 1772126220000, "open": 0.182, "high": 0.1822, "low": 0.182, "close": 0.182, "volume": 1532.3, "quote_volume": 279.12807, "trades": 12, "taker_buy_volume": 255.8, "taker_buy_quote": 46.58117}, {"ts": 1772126280000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 8984.7, "quote_volume": 1634.31693, "trades": 9, "taker_buy_volume": 8894.0, "taker_buy_quote": 1617.8186}, {"ts": 1772126340000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 3717.1, "quote_volume": 675.78528, "trades": 5, "taker_buy_volume": 165.0, "taker_buy_quote": 30.0135}, {"ts": 1772126400000, "open": 0.1818, "high": 0.1818, "low": 0.1817, "close": 0.1817, "volume": 140.3, "quote_volume": 25.49801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126460000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 85.4, "quote_volume": 15.53426, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 15.53426}, {"ts": 1772126520000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 55.1, "quote_volume": 10.01718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126580000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 271.8, "quote_volume": 49.38606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126640000, "open": 0.1817, "high": 0.1819, "low": 0.1816, "close": 0.1819, "volume": 2081.1, "quote_volume": 378.13476, "trades": 10, "taker_buy_volume": 774.6, "taker_buy_quote": 140.83081}, {"ts": 1772126700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85.3, "quote_volume": 15.5246, "trades": 2, "taker_buy_volume": 85.3, "taker_buy_quote": 15.5246}, {"ts": 1772126760000, "open": 0.182, "high": 0.1822, "low": 0.182, "close": 0.1822, "volume": 343.7, "quote_volume": 62.59079, "trades": 7, "taker_buy_volume": 225.5, "taker_buy_quote": 41.06657}, {"ts": 1772126820000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 55.0, "quote_volume": 10.0155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126880000, "open": 0.1822, "high": 0.1827, "low": 0.1822, "close": 0.1826, "volume": 61532.1, "quote_volume": 11229.93305, "trades": 45, "taker_buy_volume": 48975.7, "taker_buy_quote": 8937.55866}, {"ts": 1772126940000, "open": 0.1825, "high": 0.1825, "low": 0.1823, "close": 0.1823, "volume": 11634.0, "quote_volume": 2122.72254, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127000000, "open": 0.1824, "high": 0.1824, "low": 0.1822, "close": 0.1822, "volume": 4046.1, "quote_volume": 737.521, "trades": 6, "taker_buy_volume": 1607.9, "taker_buy_quote": 293.28096}, {"ts": 1772127060000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 11085.7, "quote_volume": 2019.81454, "trades": 9, "taker_buy_volume": 11085.7, "taker_buy_quote": 2019.81454}, {"ts": 1772127120000, "open": 0.1822, "high": 0.1822, "low": 0.1819, "close": 0.182, "volume": 16950.1, "quote_volume": 3086.13111, "trades": 17, "taker_buy_volume": 4939.0, "taker_buy_quote": 899.6277}, {"ts": 1772127180000, "open": 0.1821, "high": 0.1822, "low": 0.182, "close": 0.1821, "volume": 6315.4, "quote_volume": 1150.22937, "trades": 14, "taker_buy_volume": 6040.4, "taker_buy_quote": 1100.14087}, {"ts": 1772127240000, "open": 0.1821, "high": 0.1821, "low": 0.182, "close": 0.1821, "volume": 2951.0, "quote_volume": 537.29922, "trades": 8, "taker_buy_volume": 2865.7, "taker_buy_quote": 521.77462}, {"ts": 1772127300000, "open": 0.1821, "high": 0.1821, "low": 0.1817, "close": 0.1817, "volume": 1270.3, "quote_volume": 230.85723, "trades": 8, "taker_buy_volume": 45.3, "taker_buy_quote": 8.24913}, {"ts": 1772127360000, "open": 0.1817, "high": 0.1817, "low": 0.1815, "close": 0.1816, "volume": 7503.4, "quote_volume": 1362.65221, "trades": 24, "taker_buy_volume": 6332.4, "taker_buy_quote": 1150.10717}, {"ts": 1772127420000, "open": 0.1815, "high": 0.1818, "low": 0.1812, "close": 0.1814, "volume": 19924.8, "quote_volume": 3617.23226, "trades": 37, "taker_buy_volume": 7326.1, "taker_buy_quote": 1330.72885}, {"ts": 1772127480000, "open": 0.1815, "high": 0.1816, "low": 0.1815, "close": 0.1816, "volume": 766.6, "quote_volume": 139.15756, "trades": 4, "taker_buy_volume": 766.6, "taker_buy_quote": 139.15756}, {"ts": 1772127540000, "open": 0.1815, "high": 0.1815, "low": 0.1814, "close": 0.1814, "volume": 140.8, "quote_volume": 25.54664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127600000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 670.1, "quote_volume": 121.62315, "trades": 2, "taker_buy_volume": 670.1, "taker_buy_quote": 121.62315}, {"ts": 1772127660000, "open": 0.1816, "high": 0.1818, "low": 0.1816, "close": 0.1818, "volume": 7296.5, "quote_volume": 1325.44771, "trades": 15, "taker_buy_volume": 7296.5, "taker_buy_quote": 1325.44771}, {"ts": 1772127720000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127780000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 435.5, "quote_volume": 79.13035, "trades": 2, "taker_buy_volume": 435.5, "taker_buy_quote": 79.13035}, {"ts": 1772127840000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1815, "volume": 6137.9, "quote_volume": 1114.0486, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127900000, "open": 0.1816, "high": 0.182, "low": 0.1816, "close": 0.1819, "volume": 15877.8, "quote_volume": 2885.99478, "trades": 15, "taker_buy_volume": 15822.7, "taker_buy_quote": 2875.97209}, {"ts": 1772127960000, "open": 0.1818, "high": 0.182, "low": 0.1818, "close": 0.1819, "volume": 12069.0, "quote_volume": 2195.31057, "trades": 10, "taker_buy_volume": 6953.1, "taker_buy_quote": 1264.73387}, {"ts": 1772128020000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 5480.2, "quote_volume": 997.06661, "trades": 5, "taker_buy_volume": 5480.2, "taker_buy_quote": 997.06661}, {"ts": 1772128080000, "open": 0.1818, "high": 0.1818, "low": 0.1817, "close": 0.1817, "volume": 3659.2, "quote_volume": 664.88518, "trades": 7, "taker_buy_volume": 3301.9, "taker_buy_quote": 599.95523}, {"ts": 1772128140000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1815, "volume": 170.9, "quote_volume": 31.02689, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128200000, "open": 0.1815, "high": 0.1815, "low": 0.1813, "close": 0.1813, "volume": 1666.6, "quote_volume": 302.38612, "trades": 8, "taker_buy_volume": 734.4, "taker_buy_quote": 133.2936}, {"ts": 1772128260000, "open": 0.1812, "high": 0.1812, "low": 0.1811, "close": 0.1812, "volume": 14715.6, "quote_volume": 2666.40908, "trades": 21, "taker_buy_volume": 3531.8, "taker_buy_quote": 639.91309}, {"ts": 1772128320000, "open": 0.1813, "high": 0.1814, "low": 0.1813, "close": 0.1814, "volume": 7962.8, "quote_volume": 1443.72629, "trades": 9, "taker_buy_volume": 3670.1, "taker_buy_quote": 665.45978}, {"ts": 1772128380000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 1861.8, "quote_volume": 337.9167, "trades": 7, "taker_buy_volume": 1861.8, "taker_buy_quote": 337.9167}, {"ts": 1772128440000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 3386.9, "quote_volume": 614.38366, "trades": 2, "taker_buy_volume": 630.6, "taker_buy_quote": 114.39084}, {"ts": 1772128500000, "open": 0.1816, "high": 0.1817, "low": 0.1816, "close": 0.1816, "volume": 3527.4, "quote_volume": 640.62019, "trades": 10, "taker_buy_volume": 3417.0, "taker_buy_quote": 620.57155}, {"ts": 1772128560000, "open": 0.1815, "high": 0.1815, "low": 0.1814, "close": 0.1814, "volume": 8695.1, "quote_volume": 1578.15659, "trades": 8, "taker_buy_volume": 625.3, "taker_buy_quote": 113.49195}, {"ts": 1772128620000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 629.0, "quote_volume": 114.1635, "trades": 1, "taker_buy_volume": 629.0, "taker_buy_quote": 114.1635}, {"ts": 1772128680000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 55.2, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 55.2, "taker_buy_quote": 10.02432}, {"ts": 1772128740000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128800000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 563.0, "quote_volume": 102.2408, "trades": 1, "taker_buy_volume": 563.0, "taker_buy_quote": 102.2408}, {"ts": 1772128860000, "open": 0.1817, "high": 0.1824, "low": 0.1817, "close": 0.1824, "volume": 9469.3, "quote_volume": 1722.83563, "trades": 28, "taker_buy_volume": 9469.3, "taker_buy_quote": 1722.83563}, {"ts": 1772128920000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 125.7, "quote_volume": 22.94025, "trades": 4, "taker_buy_volume": 125.7, "taker_buy_quote": 22.94025}, {"ts": 1772128980000, "open": 0.1825, "high": 0.1825, "low": 0.1824, "close": 0.1824, "volume": 12981.2, "quote_volume": 2369.0428, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129040000, "open": 0.1825, "high": 0.1826, "low": 0.1825, "close": 0.1826, "volume": 5306.8, "quote_volume": 968.60628, "trades": 6, "taker_buy_volume": 5306.8, "taker_buy_quote": 968.60628}, {"ts": 1772129100000, "open": 0.1827, "high": 0.1828, "low": 0.1826, "close": 0.1826, "volume": 4122.1, "quote_volume": 753.04245, "trades": 10, "taker_buy_volume": 3038.6, "taker_buy_quote": 555.16071}, {"ts": 1772129160000, "open": 0.1826, "high": 0.1826, "low": 0.1824, "close": 0.1824, "volume": 7430.2, "quote_volume": 1355.28794, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129220000, "open": 0.1823, "high": 0.1823, "low": 0.1821, "close": 0.1822, "volume": 5613.0, "quote_volume": 1022.90416, "trades": 14, "taker_buy_volume": 660.3, "taker_buy_quote": 120.30666}, {"ts": 1772129280000, "open": 0.1822, "high": 0.1822, "low": 0.182, "close": 0.182, "volume": 5524.5, "quote_volume": 1006.40243, "trades": 5, "taker_buy_volume": 3946.6, "taker_buy_quote": 719.07052}, {"ts": 1772129340000, "open": 0.1822, "high": 0.1829, "low": 0.1822, "close": 0.1829, "volume": 8500.5, "quote_volume": 1552.35199, "trades": 24, "taker_buy_volume": 8500.5, "taker_buy_quote": 1552.35199}, {"ts": 1772129400000, "open": 0.1828, "high": 0.1829, "low": 0.1828, "close": 0.1829, "volume": 3057.3, "quote_volume": 558.89873, "trades": 3, "taker_buy_volume": 3057.3, "taker_buy_quote": 558.89873}, {"ts": 1772129460000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 265.9, "quote_volume": 48.60652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129520000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 472.2, "quote_volume": 86.36538, "trades": 4, "taker_buy_volume": 472.2, "taker_buy_quote": 86.36538}, {"ts": 1772129580000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 1998.0, "quote_volume": 365.0346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129640000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 673.8, "quote_volume": 123.10326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129700000, "open": 0.1829, "high": 0.1829, "low": 0.1828, "close": 0.1828, "volume": 2325.6, "quote_volume": 425.17821, "trades": 10, "taker_buy_volume": 84.9, "taker_buy_quote": 15.52821}, {"ts": 1772129760000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 84.9, "quote_volume": 15.51123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129820000, "open": 0.1828, "high": 0.1831, "low": 0.1828, "close": 0.183, "volume": 6434.5, "quote_volume": 1176.91647, "trades": 20, "taker_buy_volume": 2947.1, "taker_buy_quote": 538.78076}, {"ts": 1772129880000, "open": 0.183, "high": 0.1831, "low": 0.1829, "close": 0.1829, "volume": 5008.9, "quote_volume": 916.52833, "trades": 8, "taker_buy_volume": 1785.0, "taker_buy_quote": 326.83347}, {"ts": 1772129940000, "open": 0.1828, "high": 0.183, "low": 0.1828, "close": 0.183, "volume": 6695.5, "quote_volume": 1224.8889, "trades": 9, "taker_buy_volume": 3090.4, "taker_buy_quote": 565.24264}, {"ts": 1772130000000, "open": 0.1829, "high": 0.1829, "low": 0.1828, "close": 0.1828, "volume": 597.1, "quote_volume": 109.15535, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130060000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 405.7, "quote_volume": 74.16196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130120000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 54.7, "quote_volume": 10.00463, "trades": 1, "taker_buy_volume": 54.7, "taker_buy_quote": 10.00463}, {"ts": 1772130180000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 54.7, "quote_volume": 9.99916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130240000, "open": 0.1829, "high": 0.1831, "low": 0.1828, "close": 0.183, "volume": 115942.9, "quote_volume": 21223.77401, "trades": 51, "taker_buy_volume": 59194.7, "taker_buy_quote": 10836.32006}, {"ts": 1772130300000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 35315.9, "quote_volume": 6466.34129, "trades": 19, "taker_buy_volume": 35315.9, "taker_buy_quote": 6466.34129}, {"ts": 1772130360000, "open": 0.1831, "high": 0.1831, "low": 0.1829, "close": 0.1829, "volume": 3088.9, "quote_volume": 565.28741, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130420000, "open": 0.1828, "high": 0.1828, "low": 0.1827, "close": 0.1827, "volume": 2906.6, "quote_volume": 531.04431, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130480000, "open": 0.1826, "high": 0.1826, "low": 0.1825, "close": 0.1825, "volume": 6231.2, "quote_volume": 1137.2025, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130540000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130600000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 85.0, "quote_volume": 15.5295, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 15.5295}, {"ts": 1772130660000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130720000, "open": 0.1828, "high": 0.1831, "low": 0.1828, "close": 0.1831, "volume": 1152.8, "quote_volume": 210.78272, "trades": 11, "taker_buy_volume": 1152.8, "taker_buy_quote": 210.78272}, {"ts": 1772130780000, "open": 0.1832, "high": 0.1837, "low": 0.1832, "close": 0.1836, "volume": 7394.5, "quote_volume": 1358.13111, "trades": 28, "taker_buy_volume": 3419.7, "taker_buy_quote": 628.0529}, {"ts": 1772130840000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 329.3, "quote_volume": 60.45948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130900000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130960000, "open": 0.1838, "high": 0.1842, "low": 0.1838, "close": 0.1841, "volume": 5327.4, "quote_volume": 981.07597, "trades": 18, "taker_buy_volume": 4938.2, "taker_buy_quote": 909.39704}, {"ts": 1772131020000, "open": 0.1841, "high": 0.1841, "low": 0.1839, "close": 0.1839, "volume": 2470.3, "quote_volume": 454.30748, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131080000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 2294.3, "quote_volume": 421.92177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2827.5, "quote_volume": 520.26, "trades": 3, "taker_buy_volume": 2827.5, "taker_buy_quote": 520.26}, {"ts": 1772131200000, "open": 0.1839, "high": 0.1839, "low": 0.1837, "close": 0.1837, "volume": 12181.8, "quote_volume": 2238.55865, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131260000, "open": 0.1836, "high": 0.1837, "low": 0.1836, "close": 0.1837, "volume": 1114.1, "quote_volume": 204.58144, "trades": 7, "taker_buy_volume": 932.7, "taker_buy_quote": 171.2764}, {"ts": 1772131320000, "open": 0.1838, "high": 0.1838, "low": 0.1836, "close": 0.1836, "volume": 2724.2, "quote_volume": 500.18002, "trades": 6, "taker_buy_volume": 84.5, "taker_buy_quote": 15.5311}, {"ts": 1772131380000, "open": 0.1836, "high": 0.184, "low": 0.1836, "close": 0.1838, "volume": 4260.6, "quote_volume": 782.94492, "trades": 12, "taker_buy_volume": 4206.1, "taker_buy_quote": 772.92782}, {"ts": 1772131440000, "open": 0.1839, "high": 0.1839, "low": 0.1838, "close": 0.1838, "volume": 5613.3, "quote_volume": 1032.00275, "trades": 6, "taker_buy_volume": 2782.1, "taker_buy_quote": 511.62819}, {"ts": 1772131500000, "open": 0.1838, "high": 0.1838, "low": 0.1837, "close": 0.1837, "volume": 7259.5, "quote_volume": 1333.5756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131560000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 2721.8, "quote_volume": 499.99466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131620000, "open": 0.1838, "high": 0.1839, "low": 0.1834, "close": 0.1834, "volume": 15195.8, "quote_volume": 2792.31576, "trades": 23, "taker_buy_volume": 3121.9, "taker_buy_quote": 574.02349}, {"ts": 1772131680000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 2580.9, "quote_volume": 474.11133, "trades": 3, "taker_buy_volume": 2580.9, "taker_buy_quote": 474.11133}, {"ts": 1772131740000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131800000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131860000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131920000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131980000, "open": 0.1837, "high": 0.1839, "low": 0.1837, "close": 0.1839, "volume": 382.7, "quote_volume": 70.34006, "trades": 6, "taker_buy_volume": 296.3, "taker_buy_quote": 54.46838}, {"ts": 1772132040000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132100000, "open": 0.184, "high": 0.1841, "low": 0.184, "close": 0.184, "volume": 1959.3, "quote_volume": 360.51963, "trades": 5, "taker_buy_volume": 168.6, "taker_buy_quote": 31.03083}, {"ts": 1772132160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132280000, "open": 0.1842, "high": 0.1843, "low": 0.1842, "close": 0.1843, "volume": 168.6, "quote_volume": 31.06455, "trades": 4, "taker_buy_volume": 168.6, "taker_buy_quote": 31.06455}, {"ts": 1772132340000, "open": 0.1844, "high": 0.1844, "low": 0.1841, "close": 0.1844, "volume": 43628.7, "quote_volume": 8038.63395, "trades": 34, "taker_buy_volume": 6128.7, "taker_buy_quote": 1129.7624}, {"ts": 1772132400000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 983.6, "quote_volume": 181.27748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132460000, "open": 0.1844, "high": 0.1845, "low": 0.1844, "close": 0.1844, "volume": 1012.1, "quote_volume": 186.71864, "trades": 7, "taker_buy_volume": 138.4, "taker_buy_quote": 25.52937}, {"ts": 1772132520000, "open": 0.1844, "high": 0.1845, "low": 0.1844, "close": 0.1845, "volume": 5903.7, "quote_volume": 1088.94305, "trades": 5, "taker_buy_volume": 5320.7, "taker_buy_quote": 981.43785}, {"ts": 1772132580000, "open": 0.1844, "high": 0.1844, "low": 0.1843, "close": 0.1843, "volume": 1571.7, "quote_volume": 289.81125, "trades": 9, "taker_buy_volume": 489.8, "taker_buy_quote": 90.31912}, {"ts": 1772132640000, "open": 0.1845, "high": 0.1861, "low": 0.1845, "close": 0.1859, "volume": 91510.4, "quote_volume": 16975.75752, "trades": 125, "taker_buy_volume": 68021.6, "taker_buy_quote": 12611.50141}, {"ts": 1772132700000, "open": 0.1857, "high": 0.1857, "low": 0.1855, "close": 0.1855, "volume": 15260.0, "quote_volume": 2831.64578, "trades": 21, "taker_buy_volume": 6497.8, "taker_buy_quote": 1205.39904}, {"ts": 1772132760000, "open": 0.1855, "high": 0.1855, "low": 0.1853, "close": 0.1853, "volume": 6723.6, "quote_volume": 1246.08301, "trades": 10, "taker_buy_volume": 88.0, "taker_buy_quote": 16.3064}, {"ts": 1772132820000, "open": 0.1852, "high": 0.1852, "low": 0.185, "close": 0.1851, "volume": 613.7, "quote_volume": 113.56612, "trades": 9, "taker_buy_volume": 64.7, "taker_buy_quote": 11.97597}, {"ts": 1772132880000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132940000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 2403.3, "quote_volume": 445.09116, "trades": 3, "taker_buy_volume": 2403.3, "taker_buy_quote": 445.09116}, {"ts": 1772133000000, "open": 0.1851, "high": 0.1856, "low": 0.1851, "close": 0.1856, "volume": 16915.6, "quote_volume": 3135.26901, "trades": 21, "taker_buy_volume": 16197.4, "taker_buy_quote": 3002.33019}, {"ts": 1772133060000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 6798.2, "quote_volume": 1261.74592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133120000, "open": 0.1857, "high": 0.1857, "low": 0.1853, "close": 0.1853, "volume": 7337.8, "quote_volume": 1361.31188, "trades": 14, "taker_buy_volume": 83.6, "taker_buy_quote": 15.52452}, {"ts": 1772133180000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 948.2, "quote_volume": 175.70146, "trades": 2, "taker_buy_volume": 948.2, "taker_buy_quote": 175.70146}, {"ts": 1772133240000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133300000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133360000, "open": 0.1852, "high": 0.1854, "low": 0.1851, "close": 0.1854, "volume": 4392.4, "quote_volume": 813.72301, "trades": 12, "taker_buy_volume": 4224.8, "taker_buy_quote": 782.69188}, {"ts": 1772133420000, "open": 0.1854, "high": 0.1855, "low": 0.1854, "close": 0.1855, "volume": 1384.4, "quote_volume": 256.8008, "trades": 4, "taker_buy_volume": 1384.4, "taker_buy_quote": 256.8008}, {"ts": 1772133480000, "open": 0.1855, "high": 0.1856, "low": 0.1855, "close": 0.1856, "volume": 3369.3, "quote_volume": 625.01352, "trades": 6, "taker_buy_volume": 3369.3, "taker_buy_quote": 625.01352}, {"ts": 1772133540000, "open": 0.1857, "high": 0.1857, "low": 0.1856, "close": 0.1856, "volume": 6019.3, "quote_volume": 1117.77862, "trades": 6, "taker_buy_volume": 519.1, "taker_buy_quote": 96.39687}, {"ts": 1772133600000, "open": 0.1855, "high": 0.1856, "low": 0.1855, "close": 0.1856, "volume": 2199.4, "quote_volume": 408.1494, "trades": 8, "taker_buy_volume": 2042.5, "taker_buy_quote": 379.04445}, {"ts": 1772133660000, "open": 0.1857, "high": 0.1857, "low": 0.1856, "close": 0.1856, "volume": 4334.4, "quote_volume": 804.63757, "trades": 8, "taker_buy_volume": 4334.4, "taker_buy_quote": 804.63757}, {"ts": 1772133720000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 1684.9, "quote_volume": 312.88593, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 312.88593}, {"ts": 1772133780000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 1684.9, "quote_volume": 313.05442, "trades": 4, "taker_buy_volume": 1684.9, "taker_buy_quote": 313.05442}, {"ts": 1772133840000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 1684.9, "quote_volume": 313.05442, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 313.05442}, {"ts": 1772133900000, "open": 0.1858, "high": 0.1858, "low": 0.1857, "close": 0.1857, "volume": 6093.2, "quote_volume": 1131.67573, "trades": 6, "taker_buy_volume": 1684.9, "taker_buy_quote": 313.05442}, {"ts": 1772133960000, "open": 0.1856, "high": 0.1856, "low": 0.1852, "close": 0.1852, "volume": 4315.1, "quote_volume": 799.45095, "trades": 17, "taker_buy_volume": 3369.8, "taker_buy_quote": 624.08696}, {"ts": 1772134020000, "open": 0.1852, "high": 0.1853, "low": 0.1852, "close": 0.1852, "volume": 6160.5, "quote_volume": 1141.16333, "trades": 8, "taker_buy_volume": 4072.2, "taker_buy_quote": 754.41017}, {"ts": 1772134080000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 133.5, "quote_volume": 24.73755, "trades": 3, "taker_buy_volume": 133.5, "taker_buy_quote": 24.73755}, {"ts": 1772134140000, "open": 0.1851, "high": 0.1851, "low": 0.1849, "close": 0.1849, "volume": 358.4, "quote_volume": 66.29333, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 216.3, "quote_volume": 40.0155, "trades": 1, "taker_buy_volume": 216.3, "taker_buy_quote": 40.0155}, {"ts": 1772134260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134380000, "open": 0.185, "high": 0.185, "low": 0.1848, "close": 0.1848, "volume": 8064.9, "quote_volume": 1491.60947, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134440000, "open": 0.1849, "high": 0.1849, "low": 0.1846, "close": 0.1847, "volume": 17122.5, "quote_volume": 3164.66157, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134500000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134560000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134620000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134680000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 652.1, "quote_volume": 120.50808, "trades": 2, "taker_buy_volume": 652.1, "taker_buy_quote": 120.50808}, {"ts": 1772134740000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134800000, "open": 0.1846, "high": 0.1846, "low": 0.1845, "close": 0.1845, "volume": 354.2, "quote_volume": 65.36236, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134860000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 606.5, "quote_volume": 111.89925, "trades": 1, "taker_buy_volume": 606.5, "taker_buy_quote": 111.89925}, {"ts": 1772134920000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 84.0, "quote_volume": 15.5148, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 15.5148}, {"ts": 1772134980000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 133.5, "quote_volume": 24.6441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135040000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 44.6, "quote_volume": 8.24208, "trades": 2, "taker_buy_volume": 44.6, "taker_buy_quote": 8.24208}, {"ts": 1772135100000, "open": 0.1848, "high": 0.185, "low": 0.1848, "close": 0.185, "volume": 688.7, "quote_volume": 127.34049, "trades": 7, "taker_buy_volume": 688.7, "taker_buy_quote": 127.34049}, {"ts": 1772135160000, "open": 0.1851, "high": 0.1853, "low": 0.1851, "close": 0.1853, "volume": 251.5, "quote_volume": 46.57779, "trades": 6, "taker_buy_volume": 251.5, "taker_buy_quote": 46.57779}, {"ts": 1772135220000, "open": 0.1854, "high": 0.1855, "low": 0.1854, "close": 0.1855, "volume": 167.4, "quote_volume": 31.04433, "trades": 4, "taker_buy_volume": 167.4, "taker_buy_quote": 31.04433}, {"ts": 1772135280000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135340000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 93.5, "quote_volume": 17.3349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135400000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 83.7, "quote_volume": 15.50961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135460000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 3200.1, "quote_volume": 593.29854, "trades": 2, "taker_buy_volume": 3200.1, "taker_buy_quote": 593.29854}, {"ts": 1772135520000, "open": 0.1854, "high": 0.1854, "low": 0.1853, "close": 0.1853, "volume": 1003.9, "quote_volume": 186.06622, "trades": 3, "taker_buy_volume": 435.5, "taker_buy_quote": 80.7417}, {"ts": 1772135580000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135640000, "open": 0.1854, "high": 0.1855, "low": 0.1853, "close": 0.1855, "volume": 509.8, "quote_volume": 94.51543, "trades": 3, "taker_buy_volume": 465.2, "taker_buy_quote": 86.25105}, {"ts": 1772135700000, "open": 0.1856, "high": 0.1857, "low": 0.1856, "close": 0.1856, "volume": 2923.1, "quote_volume": 542.70663, "trades": 9, "taker_buy_volume": 1822.4, "taker_buy_quote": 338.41671}, {"ts": 1772135760000, "open": 0.1855, "high": 0.1855, "low": 0.1854, "close": 0.1854, "volume": 113.4, "quote_volume": 21.02733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135820000, "open": 0.1855, "high": 0.1858, "low": 0.1855, "close": 0.1856, "volume": 11761.5, "quote_volume": 2183.21283, "trades": 18, "taker_buy_volume": 9370.9, "taker_buy_quote": 1739.51747}, {"ts": 1772135880000, "open": 0.1854, "high": 0.1854, "low": 0.1853, "close": 0.1853, "volume": 1127.2, "quote_volume": 208.87853, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135940000, "open": 0.1854, "high": 0.186, "low": 0.1854, "close": 0.1855, "volume": 38905.4, "quote_volume": 7228.90732, "trades": 45, "taker_buy_volume": 31859.5, "taker_buy_quote": 5921.72316}, {"ts": 1772136000000, "open": 0.1856, "high": 0.1856, "low": 0.1853, "close": 0.1856, "volume": 3975.9, "quote_volume": 737.63299, "trades": 13, "taker_buy_volume": 3061.4, "taker_buy_quote": 568.16777}, {"ts": 1772136060000, "open": 0.1857, "high": 0.186, "low": 0.1857, "close": 0.1858, "volume": 4223.0, "quote_volume": 784.91609, "trades": 19, "taker_buy_volume": 1081.6, "taker_buy_quote": 200.978}, {"ts": 1772136120000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136180000, "open": 0.1858, "high": 0.186, "low": 0.1858, "close": 0.1859, "volume": 4563.0, "quote_volume": 848.31736, "trades": 15, "taker_buy_volume": 4425.5, "taker_buy_quote": 822.76986}, {"ts": 1772136240000, "open": 0.1859, "high": 0.1862, "low": 0.1859, "close": 0.1862, "volume": 4326.0, "quote_volume": 804.72892, "trades": 15, "taker_buy_volume": 4326.0, "taker_buy_quote": 804.72892}, {"ts": 1772136300000, "open": 0.1862, "high": 0.1864, "low": 0.1862, "close": 0.1862, "volume": 4540.5, "quote_volume": 845.6987, "trades": 9, "taker_buy_volume": 3304.6, "taker_buy_quote": 615.57412}, {"ts": 1772136360000, "open": 0.1862, "high": 0.1862, "low": 0.186, "close": 0.186, "volume": 952.9, "quote_volume": 177.4145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 103.0, "quote_volume": 19.158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136480000, "open": 0.186, "high": 0.186, "low": 0.1857, "close": 0.1857, "volume": 3878.7, "quote_volume": 720.63938, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136540000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136600000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136660000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136720000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136780000, "open": 0.1857, "high": 0.1857, "low": 0.1856, "close": 0.1856, "volume": 3832.5, "quote_volume": 711.68862, "trades": 6, "taker_buy_volume": 2437.5, "taker_buy_quote": 452.64375}, {"ts": 1772136840000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 209.9, "quote_volume": 38.95744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136900000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136960000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 1476.7, "quote_volume": 274.22319, "trades": 2, "taker_buy_volume": 1476.7, "taker_buy_quote": 274.22319}, {"ts": 1772137020000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 83.6, "quote_volume": 15.5078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137080000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137140000, "open": 0.1857, "high": 0.1858, "low": 0.1857, "close": 0.1858, "volume": 4497.0, "quote_volume": 835.097, "trades": 6, "taker_buy_volume": 4497.0, "taker_buy_quote": 835.097}, {"ts": 1772137200000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 231.0, "quote_volume": 42.9198, "trades": 6, "taker_buy_volume": 231.0, "taker_buy_quote": 42.9198}, {"ts": 1772137260000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137320000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137380000, "open": 0.1856, "high": 0.1856, "low": 0.1854, "close": 0.1854, "volume": 4106.3, "quote_volume": 761.64363, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137440000, "open": 0.1854, "high": 0.1854, "low": 0.1849, "close": 0.1849, "volume": 12420.4, "quote_volume": 2298.53373, "trades": 22, "taker_buy_volume": 125.4, "taker_buy_quote": 23.199}, {"ts": 1772137500000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 1684.9, "quote_volume": 311.87499, "trades": 2, "taker_buy_volume": 1684.9, "taker_buy_quote": 311.87499}, {"ts": 1772137560000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 1684.9, "quote_volume": 311.87499, "trades": 1, "taker_buy_volume": 1684.9, "taker_buy_quote": 311.87499}, {"ts": 1772137620000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137680000, "open": 0.1849, "high": 0.1849, "low": 0.1847, "close": 0.1847, "volume": 208.1, "quote_volume": 38.46123, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137740000, "open": 0.1848, "high": 0.1848, "low": 0.1845, "close": 0.1846, "volume": 5236.5, "quote_volume": 966.51557, "trades": 11, "taker_buy_volume": 1226.6, "taker_buy_quote": 226.4479}, {"ts": 1772137800000, "open": 0.1846, "high": 0.1847, "low": 0.1843, "close": 0.1847, "volume": 53530.0, "quote_volume": 9873.01974, "trades": 43, "taker_buy_volume": 7230.9, "taker_buy_quote": 1334.63001}, {"ts": 1772137860000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 2999.2, "quote_volume": 553.65232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137920000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 435.5, "quote_volume": 80.34975, "trades": 1, "taker_buy_volume": 435.5, "taker_buy_quote": 80.34975}, {"ts": 1772137980000, "open": 0.1844, "high": 0.1844, "low": 0.1843, "close": 0.1843, "volume": 1399.8, "quote_volume": 258.10505, "trades": 9, "taker_buy_volume": 567.4, "taker_buy_quote": 104.62856}, {"ts": 1772138040000, "open": 0.1845, "high": 0.1846, "low": 0.1845, "close": 0.1846, "volume": 3231.5, "quote_volume": 596.52947, "trades": 14, "taker_buy_volume": 3231.5, "taker_buy_quote": 596.52947}, {"ts": 1772138100000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138160000, "open": 0.1844, "high": 0.1844, "low": 0.1843, "close": 0.1843, "volume": 1218.8, "quote_volume": 224.73287, "trades": 5, "taker_buy_volume": 435.5, "taker_buy_quote": 80.3062}, {"ts": 1772138220000, "open": 0.1842, "high": 0.1842, "low": 0.1841, "close": 0.1841, "volume": 318.1, "quote_volume": 58.5652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138280000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138340000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 435.5, "quote_volume": 80.17555, "trades": 1, "taker_buy_volume": 435.5, "taker_buy_quote": 80.17555}, {"ts": 1772138400000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 85.7, "quote_volume": 15.78594, "trades": 2, "taker_buy_volume": 85.7, "taker_buy_quote": 15.78594}, {"ts": 1772138460000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138520000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 1729.6, "quote_volume": 318.76528, "trades": 5, "taker_buy_volume": 1729.6, "taker_buy_quote": 318.76528}, {"ts": 1772138580000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 84.2, "quote_volume": 15.52648, "trades": 2, "taker_buy_volume": 84.2, "taker_buy_quote": 15.52648}, {"ts": 1772138640000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138700000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138760000, "open": 0.1845, "high": 0.1846, "low": 0.1845, "close": 0.1846, "volume": 109.1, "quote_volume": 20.13144, "trades": 3, "taker_buy_volume": 109.1, "taker_buy_quote": 20.13144}, {"ts": 1772138820000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 7179.0, "quote_volume": 1323.8076, "trades": 5, "taker_buy_volume": 2265.9, "taker_buy_quote": 417.83196}, {"ts": 1772138880000, "open": 0.1845, "high": 0.1846, "low": 0.1845, "close": 0.1846, "volume": 113.5, "quote_volume": 20.94667, "trades": 4, "taker_buy_volume": 113.5, "taker_buy_quote": 20.94667}, {"ts": 1772138940000, "open": 0.1847, "high": 0.1847, "low": 0.1846, "close": 0.1846, "volume": 427.5, "quote_volume": 78.93695, "trades": 8, "taker_buy_volume": 204.5, "taker_buy_quote": 37.77115}, {"ts": 1772139000000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 589.3, "quote_volume": 108.84371, "trades": 1, "taker_buy_volume": 589.3, "taker_buy_quote": 108.84371}, {"ts": 1772139060000, "open": 0.1846, "high": 0.1846, "low": 0.1845, "close": 0.1845, "volume": 138.3, "quote_volume": 25.52177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139120000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139180000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139240000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 90.7, "quote_volume": 16.72508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139300000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139360000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 52.7, "quote_volume": 9.72842, "trades": 1, "taker_buy_volume": 52.7, "taker_buy_quote": 9.72842}, {"ts": 1772139420000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139480000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 54.2, "quote_volume": 10.01074, "trades": 2, "taker_buy_volume": 54.2, "taker_buy_quote": 10.01074}, {"ts": 1772139540000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 704.7, "quote_volume": 130.22856, "trades": 3, "taker_buy_volume": 704.7, "taker_buy_quote": 130.22856}, {"ts": 1772139600000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139660000, "open": 0.1847, "high": 0.185, "low": 0.1847, "close": 0.1848, "volume": 9386.8, "quote_volume": 1734.74251, "trades": 12, "taker_buy_volume": 3400.5, "taker_buy_quote": 628.86205}, {"ts": 1772139720000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139780000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139840000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139900000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 178.3, "quote_volume": 32.94984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139960000, "open": 0.1848, "high": 0.1848, "low": 0.1847, "close": 0.1848, "volume": 233.7, "quote_volume": 43.18478, "trades": 4, "taker_buy_volume": 89.2, "taker_buy_quote": 16.48416}, {"ts": 1772140020000, "open": 0.1846, "high": 0.1847, "low": 0.1846, "close": 0.1847, "volume": 157.4, "quote_volume": 29.06338, "trades": 3, "taker_buy_volume": 73.4, "taker_buy_quote": 13.55698}, {"ts": 1772140080000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140140000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 108.9, "quote_volume": 20.09205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140200000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 833.2, "quote_volume": 153.64208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140260000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140320000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 894.6, "quote_volume": 165.0537, "trades": 2, "taker_buy_volume": 894.6, "taker_buy_quote": 165.0537}, {"ts": 1772140380000, "open": 0.1846, "high": 0.1847, "low": 0.1846, "close": 0.1847, "volume": 4183.8, "quote_volume": 772.73945, "trades": 8, "taker_buy_volume": 4183.8, "taker_buy_quote": 772.73945}, {"ts": 1772140440000, "open": 0.1848, "high": 0.1848, "low": 0.1846, "close": 0.1846, "volume": 4223.9, "quote_volume": 780.06892, "trades": 6, "taker_buy_volume": 1684.9, "taker_buy_quote": 311.36952}, {"ts": 1772140500000, "open": 0.1846, "high": 0.1848, "low": 0.1846, "close": 0.1847, "volume": 11491.7, "quote_volume": 2122.27018, "trades": 12, "taker_buy_volume": 1684.9, "taker_buy_quote": 311.36952}, {"ts": 1772140560000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 435.5, "quote_volume": 80.43685, "trades": 1, "taker_buy_volume": 435.5, "taker_buy_quote": 80.43685}, {"ts": 1772140620000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140680000, "open": 0.1847, "high": 0.1848, "low": 0.1847, "close": 0.1848, "volume": 2635.5, "quote_volume": 486.99685, "trades": 3, "taker_buy_volume": 2635.5, "taker_buy_quote": 486.99685}, {"ts": 1772140740000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140800000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140860000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 89.2, "quote_volume": 16.47524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140920000, "open": 0.1848, "high": 0.1851, "low": 0.1848, "close": 0.1851, "volume": 3038.0, "quote_volume": 562.13007, "trades": 13, "taker_buy_volume": 2126.3, "taker_buy_quote": 393.3744}, {"ts": 1772140980000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141040000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 1684.9, "quote_volume": 311.87499, "trades": 1, "taker_buy_volume": 1684.9, "taker_buy_quote": 311.87499}, {"ts": 1772141100000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 912.6, "quote_volume": 168.831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141220000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 229.5, "quote_volume": 42.5034, "trades": 3, "taker_buy_volume": 229.5, "taker_buy_quote": 42.5034}, {"ts": 1772141280000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 84.0, "quote_volume": 15.5652, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 15.5652}, {"ts": 1772141340000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 5605.4, "quote_volume": 1039.24116, "trades": 10, "taker_buy_volume": 831.5, "taker_buy_quote": 154.1601}, {"ts": 1772141400000, "open": 0.1854, "high": 0.1855, "low": 0.1854, "close": 0.1855, "volume": 5809.0, "quote_volume": 1077.437, "trades": 6, "taker_buy_volume": 4484.0, "taker_buy_quote": 831.782}, {"ts": 1772141460000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 2863.3, "quote_volume": 531.14215, "trades": 2, "taker_buy_volume": 2863.3, "taker_buy_quote": 531.14215}, {"ts": 1772141520000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141580000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 4410.7, "quote_volume": 817.74378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141640000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141700000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141760000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 831.1, "quote_volume": 154.00283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141820000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141880000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141940000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142000000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 1043.8, "quote_volume": 193.41614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142060000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 47.0, "quote_volume": 8.7138, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 8.7138}, {"ts": 1772142120000, "open": 0.1854, "high": 0.1856, "low": 0.1854, "close": 0.1854, "volume": 5692.8, "quote_volume": 1055.73679, "trades": 9, "taker_buy_volume": 2699.0, "taker_buy_quote": 500.68627}, {"ts": 1772142180000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142240000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142300000, "open": 0.1854, "high": 0.1854, "low": 0.185, "close": 0.185, "volume": 6416.2, "quote_volume": 1187.84854, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142480000, "open": 0.1851, "high": 0.1857, "low": 0.1851, "close": 0.1857, "volume": 20601.7, "quote_volume": 3818.94245, "trades": 32, "taker_buy_volume": 20601.7, "taker_buy_quote": 3818.94245}, {"ts": 1772142540000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142600000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142660000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142720000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142780000, "open": 0.1855, "high": 0.1857, "low": 0.1855, "close": 0.1857, "volume": 4996.9, "quote_volume": 927.42871, "trades": 7, "taker_buy_volume": 4996.9, "taker_buy_quote": 927.42871}, {"ts": 1772142840000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142900000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 435.5, "quote_volume": 80.8288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142960000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143020000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143080000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143140000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143200000, "open": 0.1854, "high": 0.1855, "low": 0.1854, "close": 0.1855, "volume": 1639.2, "quote_volume": 303.91308, "trades": 9, "taker_buy_volume": 54.0, "taker_buy_quote": 10.017}, {"ts": 1772143260000, "open": 0.1856, "high": 0.1857, "low": 0.1856, "close": 0.1856, "volume": 3118.5, "quote_volume": 579.06715, "trades": 8, "taker_buy_volume": 2819.2, "taker_buy_quote": 523.51707}, {"ts": 1772143320000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 83.6, "quote_volume": 15.5078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143380000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143440000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143500000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 2350.5, "quote_volume": 436.01775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143560000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 83.6, "quote_volume": 15.52452, "trades": 2, "taker_buy_volume": 83.6, "taker_buy_quote": 15.52452}, {"ts": 1772143620000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 282.4, "quote_volume": 52.44168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143680000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 53.9, "quote_volume": 10.00384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143740000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143800000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143860000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143920000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 29.7, "quote_volume": 5.51826, "trades": 1, "taker_buy_volume": 29.7, "taker_buy_quote": 5.51826}, {"ts": 1772143980000, "open": 0.1859, "high": 0.1859, "low": 0.1856, "close": 0.1856, "volume": 2099.9, "quote_volume": 390.1942, "trades": 7, "taker_buy_volume": 773.7, "taker_buy_quote": 143.83083}, {"ts": 1772144040000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144100000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144160000, "open": 0.1855, "high": 0.1855, "low": 0.1854, "close": 0.1854, "volume": 803.1, "quote_volume": 148.89771, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144220000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144280000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144340000, "open": 0.1853, "high": 0.1853, "low": 0.1852, "close": 0.1852, "volume": 2756.9, "quote_volume": 510.58085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144400000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144460000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 754.0, "quote_volume": 139.6408, "trades": 1, "taker_buy_volume": 754.0, "taker_buy_quote": 139.6408}, {"ts": 1772144520000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144580000, "open": 0.1851, "high": 0.1851, "low": 0.185, "close": 0.185, "volume": 259.6, "quote_volume": 48.04898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144700000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 376.1, "quote_volume": 69.54089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144760000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 465.3, "quote_volume": 85.98744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144820000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 2662.4, "quote_volume": 492.27776, "trades": 2, "taker_buy_volume": 2662.4, "taker_buy_quote": 492.27776}, {"ts": 1772144880000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1582.9, "quote_volume": 292.8365, "trades": 1, "taker_buy_volume": 1582.9, "taker_buy_quote": 292.8365}, {"ts": 1772145000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1280.2, "quote_volume": 236.837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145360000, "open": 0.185, "high": 0.1851, "low": 0.185, "close": 0.1851, "volume": 12465.7, "quote_volume": 2306.15748, "trades": 6, "taker_buy_volume": 12465.7, "taker_buy_quote": 2306.15748}, {"ts": 1772145420000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 1000.0, "quote_volume": 185.1, "trades": 2, "taker_buy_volume": 435.5, "taker_buy_quote": 80.61105}, {"ts": 1772145480000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 500.0, "quote_volume": 92.45, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145540000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145600000, "open": 0.1849, "high": 0.1849, "low": 0.1848, "close": 0.1848, "volume": 8006.6, "quote_volume": 1480.39315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145660000, "open": 0.1849, "high": 0.1851, "low": 0.1849, "close": 0.1851, "volume": 2734.2, "quote_volume": 505.85917, "trades": 3, "taker_buy_volume": 2734.2, "taker_buy_quote": 505.85917}, {"ts": 1772145720000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145780000, "open": 0.185, "high": 0.1851, "low": 0.1849, "close": 0.1849, "volume": 5112.0, "quote_volume": 946.14138, "trades": 11, "taker_buy_volume": 4751.9, "taker_buy_quote": 879.55889}, {"ts": 1772145840000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 3206.2, "quote_volume": 592.82638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145900000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 13484.3, "quote_volume": 2493.24707, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145960000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 13502.8, "quote_volume": 2496.66772, "trades": 8, "taker_buy_volume": 589.0, "taker_buy_quote": 108.9061}, {"ts": 1772146020000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 2017.0, "quote_volume": 372.9433, "trades": 8, "taker_buy_volume": 2017.0, "taker_buy_quote": 372.9433}, {"ts": 1772146080000, "open": 0.1849, "high": 0.1849, "low": 0.1848, "close": 0.1848, "volume": 155.6, "quote_volume": 28.76498, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 18.6749}, {"ts": 1772146140000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146200000, "open": 0.1849, "high": 0.185, "low": 0.1849, "close": 0.185, "volume": 8128.0, "quote_volume": 1502.8905, "trades": 9, "taker_buy_volume": 8128.0, "taker_buy_quote": 1502.8905}, {"ts": 1772146260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1124.0, "quote_volume": 207.94, "trades": 1, "taker_buy_volume": 1124.0, "taker_buy_quote": 207.94}, {"ts": 1772146320000, "open": 0.185, "high": 0.185, "low": 0.1849, "close": 0.1849, "volume": 1235.5, "quote_volume": 228.56305, "trades": 2, "taker_buy_volume": 1191.0, "taker_buy_quote": 220.335}, {"ts": 1772146380000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146440000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1506.0, "quote_volume": 278.61, "trades": 2, "taker_buy_volume": 1506.0, "taker_buy_quote": 278.61}, {"ts": 1772146560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1529.0, "quote_volume": 282.865, "trades": 2, "taker_buy_volume": 1529.0, "taker_buy_quote": 282.865}, {"ts": 1772146740000, "open": 0.185, "high": 0.1851, "low": 0.185, "close": 0.1851, "volume": 11030.9, "quote_volume": 2041.74273, "trades": 12, "taker_buy_volume": 10897.4, "taker_buy_quote": 2017.04523}, {"ts": 1772146800000, "open": 0.1851, "high": 0.1852, "low": 0.1851, "close": 0.1852, "volume": 665.8, "quote_volume": 123.25293, "trades": 7, "taker_buy_volume": 665.8, "taker_buy_quote": 123.25293}, {"ts": 1772146860000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146920000, "open": 0.1852, "high": 0.1852, "low": 0.1851, "close": 0.1852, "volume": 1165.7, "quote_volume": 215.82277, "trades": 4, "taker_buy_volume": 517.0, "taker_buy_quote": 95.7484}, {"ts": 1772146980000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147040000, "open": 0.1851, "high": 0.1851, "low": 0.185, "close": 0.1851, "volume": 4287.6, "quote_volume": 793.56012, "trades": 5, "taker_buy_volume": 3223.2, "taker_buy_quote": 596.53968}, {"ts": 1772147100000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 532.3, "quote_volume": 98.52873, "trades": 1, "taker_buy_volume": 532.3, "taker_buy_quote": 98.52873}, {"ts": 1772147160000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147220000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 260.3, "quote_volume": 48.20756, "trades": 1, "taker_buy_volume": 260.3, "taker_buy_quote": 48.20756}, {"ts": 1772147280000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147340000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147400000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147460000, "open": 0.185, "high": 0.185, "low": 0.1846, "close": 0.1847, "volume": 40230.2, "quote_volume": 7436.8158, "trades": 40, "taker_buy_volume": 9074.4, "taker_buy_quote": 1676.3701}, {"ts": 1772147520000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 2637.1, "quote_volume": 486.80866, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 311.03254}, {"ts": 1772147580000, "open": 0.1846, "high": 0.1851, "low": 0.1846, "close": 0.1851, "volume": 9437.0, "quote_volume": 1743.84175, "trades": 20, "taker_buy_volume": 6625.0, "taker_buy_quote": 1223.90295}, {"ts": 1772147640000, "open": 0.1849, "high": 0.1849, "low": 0.1848, "close": 0.1848, "volume": 7778.1, "quote_volume": 1437.92367, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147700000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 1395.8, "quote_volume": 257.80426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147760000, "open": 0.1846, "high": 0.1846, "low": 0.1845, "close": 0.1845, "volume": 133.5, "quote_volume": 24.63915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147820000, "open": 0.1845, "high": 0.1847, "low": 0.1844, "close": 0.1845, "volume": 15365.6, "quote_volume": 2834.65738, "trades": 10, "taker_buy_volume": 3011.4, "taker_buy_quote": 556.0325}, {"ts": 1772147880000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147940000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 2629.3, "quote_volume": 485.63171, "trades": 4, "taker_buy_volume": 2629.3, "taker_buy_quote": 485.63171}, {"ts": 1772148000000, "open": 0.1848, "high": 0.1852, "low": 0.1848, "close": 0.1852, "volume": 5579.0, "quote_volume": 1032.66706, "trades": 12, "taker_buy_volume": 5579.0, "taker_buy_quote": 1032.66706}, {"ts": 1772148060000, "open": 0.1851, "high": 0.1851, "low": 0.185, "close": 0.185, "volume": 2990.5, "quote_volume": 553.4087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148180000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 4565.3, "quote_volume": 844.12397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148240000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148300000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 44.6, "quote_volume": 8.251, "trades": 1, "taker_buy_volume": 44.6, "taker_buy_quote": 8.251}, {"ts": 1772148420000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 1374.3, "quote_volume": 254.10807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148480000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148540000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 934.0, "quote_volume": 172.6032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148600000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 83.9, "quote_volume": 15.49633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148660000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 2007.3, "quote_volume": 370.54758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148720000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 1994.4, "quote_volume": 367.9668, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 214.48125}, {"ts": 1772148780000, "open": 0.1846, "high": 0.1848, "low": 0.1846, "close": 0.1848, "volume": 16361.6, "quote_volume": 3022.988, "trades": 10, "taker_buy_volume": 16361.6, "taker_buy_quote": 3022.988}, {"ts": 1772148840000, "open": 0.1849, "high": 0.185, "low": 0.1849, "close": 0.185, "volume": 2493.0, "quote_volume": 461.08035, "trades": 13, "taker_buy_volume": 2493.0, "taker_buy_quote": 461.08035}, {"ts": 1772148900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 172.0, "quote_volume": 31.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149080000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 71.8, "quote_volume": 13.27582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149140000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 1293.1, "quote_volume": 239.09419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149200000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149260000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 502.1, "quote_volume": 92.78808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149320000, "open": 0.1848, "high": 0.1851, "low": 0.1848, "close": 0.1851, "volume": 25065.6, "quote_volume": 4635.11079, "trades": 30, "taker_buy_volume": 24866.6, "taker_buy_quote": 4598.31569}, {"ts": 1772149380000, "open": 0.1849, "high": 0.1849, "low": 0.1848, "close": 0.1848, "volume": 7836.1, "quote_volume": 1448.81472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149440000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149500000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 1099.0, "quote_volume": 203.0952, "trades": 1, "taker_buy_volume": 1099.0, "taker_buy_quote": 203.0952}, {"ts": 1772149560000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149620000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 1216.7, "quote_volume": 224.96783, "trades": 3, "taker_buy_volume": 1216.7, "taker_buy_quote": 224.96783}, {"ts": 1772149680000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149740000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 89.2, "quote_volume": 16.47524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149800000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 3987.8, "quote_volume": 736.54666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149860000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 1610.0, "quote_volume": 297.367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149920000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 4353.9, "quote_volume": 805.03611, "trades": 6, "taker_buy_volume": 4353.9, "taker_buy_quote": 805.03611}, {"ts": 1772149980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 261.3, "quote_volume": 48.3405, "trades": 3, "taker_buy_volume": 261.3, "taker_buy_quote": 48.3405}, {"ts": 1772150040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150100000, "open": 0.1849, "high": 0.1849, "low": 0.1847, "close": 0.1848, "volume": 12740.5, "quote_volume": 2354.15306, "trades": 13, "taker_buy_volume": 586.5, "taker_buy_quote": 108.3852}, {"ts": 1772150160000, "open": 0.1848, "high": 0.185, "low": 0.1848, "close": 0.185, "volume": 4291.6, "quote_volume": 793.64916, "trades": 7, "taker_buy_volume": 4291.6, "taker_buy_quote": 793.64916}, {"ts": 1772150220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 87.8, "quote_volume": 16.243, "trades": 1, "taker_buy_volume": 87.8, "taker_buy_quote": 16.243}, {"ts": 1772150280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3737.0, "quote_volume": 691.345, "trades": 2, "taker_buy_volume": 3737.0, "taker_buy_quote": 691.345}, {"ts": 1772150340000, "open": 0.1851, "high": 0.1853, "low": 0.1851, "close": 0.1853, "volume": 7439.5, "quote_volume": 1377.89766, "trades": 13, "taker_buy_volume": 7439.5, "taker_buy_quote": 1377.89766}, {"ts": 1772150400000, "open": 0.1853, "high": 0.1855, "low": 0.1853, "close": 0.1855, "volume": 4776.6, "quote_volume": 885.43638, "trades": 9, "taker_buy_volume": 4776.6, "taker_buy_quote": 885.43638}, {"ts": 1772150460000, "open": 0.1856, "high": 0.1859, "low": 0.1856, "close": 0.1859, "volume": 3738.2, "quote_volume": 694.30423, "trades": 11, "taker_buy_volume": 3738.2, "taker_buy_quote": 694.30423}, {"ts": 1772150520000, "open": 0.1859, "high": 0.186, "low": 0.1853, "close": 0.1853, "volume": 22175.3, "quote_volume": 4121.25957, "trades": 32, "taker_buy_volume": 9326.0, "taker_buy_quote": 1734.06831}, {"ts": 1772150580000, "open": 0.1852, "high": 0.1852, "low": 0.185, "close": 0.1851, "volume": 4551.0, "quote_volume": 842.00445, "trades": 12, "taker_buy_volume": 4299.5, "taker_buy_quote": 795.45182}, {"ts": 1772150640000, "open": 0.1849, "high": 0.185, "low": 0.1848, "close": 0.185, "volume": 4669.7, "quote_volume": 863.5904, "trades": 9, "taker_buy_volume": 3320.4, "taker_buy_quote": 614.23137}, {"ts": 1772150700000, "open": 0.185, "high": 0.1854, "low": 0.185, "close": 0.1853, "volume": 26465.8, "quote_volume": 4903.02397, "trades": 30, "taker_buy_volume": 26332.3, "taker_buy_quote": 4878.28642}, {"ts": 1772150760000, "open": 0.1853, "high": 0.1853, "low": 0.1851, "close": 0.1851, "volume": 1169.7, "quote_volume": 216.62545, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150820000, "open": 0.185, "high": 0.1852, "low": 0.185, "close": 0.1852, "volume": 3007.8, "quote_volume": 557.02286, "trades": 6, "taker_buy_volume": 2899.3, "taker_buy_quote": 536.95036}, {"ts": 1772150880000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 83.8, "quote_volume": 15.52814, "trades": 2, "taker_buy_volume": 83.8, "taker_buy_quote": 15.52814}, {"ts": 1772150940000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151000000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151060000, "open": 0.1851, "high": 0.1851, "low": 0.185, "close": 0.185, "volume": 167.8, "quote_volume": 31.05139, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151120000, "open": 0.1849, "high": 0.1849, "low": 0.1847, "close": 0.1848, "volume": 22511.3, "quote_volume": 4159.90717, "trades": 20, "taker_buy_volume": 5780.5, "taker_buy_quote": 1068.18282}, {"ts": 1772151180000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151240000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 3820.3, "quote_volume": 706.37347, "trades": 3, "taker_buy_volume": 3820.3, "taker_buy_quote": 706.37347}, {"ts": 1772151300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 44.6, "quote_volume": 8.251, "trades": 2, "taker_buy_volume": 44.6, "taker_buy_quote": 8.251}, {"ts": 1772151360000, "open": 0.1848, "high": 0.185, "low": 0.1848, "close": 0.185, "volume": 2881.5, "quote_volume": 532.79085, "trades": 5, "taker_buy_volume": 2827.4, "taker_buy_quote": 522.79317}, {"ts": 1772151420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151480000, "open": 0.1849, "high": 0.1849, "low": 0.1847, "close": 0.1847, "volume": 6076.4, "quote_volume": 1122.89173, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151540000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151600000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 3223.2, "quote_volume": 595.32504, "trades": 1, "taker_buy_volume": 3223.2, "taker_buy_quote": 595.32504}, {"ts": 1772151660000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 89.2, "quote_volume": 16.47524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151720000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 1172.3, "quote_volume": 216.52381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151780000, "open": 0.1846, "high": 0.1846, "low": 0.1843, "close": 0.1843, "volume": 12098.1, "quote_volume": 2230.9146, "trades": 13, "taker_buy_volume": 81.2, "taker_buy_quote": 14.97328}, {"ts": 1772151840000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 50.0, "quote_volume": 9.215, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 9.215}, {"ts": 1772151900000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151960000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152020000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 3657.0, "quote_volume": 674.3508, "trades": 3, "taker_buy_volume": 3657.0, "taker_buy_quote": 674.3508}, {"ts": 1772152080000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 3637.3, "quote_volume": 671.08185, "trades": 5, "taker_buy_volume": 3637.3, "taker_buy_quote": 671.08185}, {"ts": 1772152140000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152200000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152260000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 44.7, "quote_volume": 8.25162, "trades": 2, "taker_buy_volume": 44.7, "taker_buy_quote": 8.25162}, {"ts": 1772152320000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152380000, "open": 0.1844, "high": 0.1844, "low": 0.1842, "close": 0.1842, "volume": 1395.7, "quote_volume": 257.34182, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152440000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 54.3, "quote_volume": 10.00206, "trades": 1, "taker_buy_volume": 54.3, "taker_buy_quote": 10.00206}, {"ts": 1772152500000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152560000, "open": 0.1841, "high": 0.1841, "low": 0.184, "close": 0.184, "volume": 397.7, "quote_volume": 73.19732, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152620000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 2535.5, "quote_volume": 467.0391, "trades": 2, "taker_buy_volume": 2535.5, "taker_buy_quote": 467.0391}, {"ts": 1772152680000, "open": 0.1842, "high": 0.1843, "low": 0.1842, "close": 0.1843, "volume": 296.6, "quote_volume": 54.64997, "trades": 8, "taker_buy_volume": 296.6, "taker_buy_quote": 54.64997}, {"ts": 1772152740000, "open": 0.1844, "high": 0.1845, "low": 0.1844, "close": 0.1845, "volume": 920.1, "quote_volume": 169.75003, "trades": 5, "taker_buy_volume": 920.1, "taker_buy_quote": 169.75003}, {"ts": 1772152800000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 54.5, "quote_volume": 10.05525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152860000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 84.1, "quote_volume": 15.52486, "trades": 2, "taker_buy_volume": 84.1, "taker_buy_quote": 15.52486}, {"ts": 1772152920000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152980000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153040000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153100000, "open": 0.1844, "high": 0.1844, "low": 0.1843, "close": 0.1843, "volume": 3306.5, "quote_volume": 609.62612, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153160000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153220000, "open": 0.1844, "high": 0.1845, "low": 0.1844, "close": 0.1845, "volume": 5608.8, "quote_volume": 1034.34628, "trades": 7, "taker_buy_volume": 5564.1, "taker_buy_quote": 1026.1036}, {"ts": 1772153280000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153340000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 2072.7, "quote_volume": 382.41315, "trades": 1, "taker_buy_volume": 2072.7, "taker_buy_quote": 382.41315}, {"ts": 1772153400000, "open": 0.1846, "high": 0.1847, "low": 0.1846, "close": 0.1847, "volume": 397.8, "quote_volume": 73.46525, "trades": 7, "taker_buy_volume": 289.2, "taker_buy_quote": 53.40683}, {"ts": 1772153460000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153520000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153580000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 133.8, "quote_volume": 24.69948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153640000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153700000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 70.0, "quote_volume": 12.922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153760000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153820000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153880000, "open": 0.1847, "high": 0.1848, "low": 0.1847, "close": 0.1848, "volume": 2977.0, "quote_volume": 549.86031, "trades": 4, "taker_buy_volume": 2977.0, "taker_buy_quote": 549.86031}, {"ts": 1772153940000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154000000, "open": 0.1846, "high": 0.1846, "low": 0.1844, "close": 0.1844, "volume": 1184.7, "quote_volume": 218.59534, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154060000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 84.2, "quote_volume": 15.51806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154120000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 84.2, "quote_volume": 15.50964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154180000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154240000, "open": 0.1841, "high": 0.1841, "low": 0.184, "close": 0.1841, "volume": 213.3, "quote_volume": 39.26011, "trades": 5, "taker_buy_volume": 44.8, "taker_buy_quote": 8.24768}, {"ts": 1772154300000, "open": 0.1841, "high": 0.1842, "low": 0.1841, "close": 0.1842, "volume": 176.6, "quote_volume": 32.5175, "trades": 2, "taker_buy_volume": 176.6, "taker_buy_quote": 32.5175}, {"ts": 1772154360000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 54.4, "quote_volume": 10.01504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154420000, "open": 0.184, "high": 0.184, "low": 0.1838, "close": 0.1838, "volume": 5584.4, "quote_volume": 1026.70985, "trades": 11, "taker_buy_volume": 1832.0, "taker_buy_quote": 336.7216}, {"ts": 1772154480000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 46.4, "quote_volume": 8.52368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154540000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154600000, "open": 0.1837, "high": 0.1837, "low": 0.1836, "close": 0.1837, "volume": 1252.3, "quote_volume": 230.04232, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 213.55125}, {"ts": 1772154660000, "open": 0.1839, "high": 0.1843, "low": 0.1839, "close": 0.1843, "volume": 2585.3, "quote_volume": 476.03902, "trades": 17, "taker_buy_volume": 2284.4, "taker_buy_quote": 420.58315}, {"ts": 1772154720000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154780000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154840000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154900000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 467.5, "quote_volume": 86.06675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154960000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155020000, "open": 0.1842, "high": 0.1844, "low": 0.1842, "close": 0.1844, "volume": 3495.2, "quote_volume": 644.49557, "trades": 8, "taker_buy_volume": 3495.2, "taker_buy_quote": 644.49557}, {"ts": 1772155080000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 5033.7, "quote_volume": 928.71765, "trades": 7, "taker_buy_volume": 5033.7, "taker_buy_quote": 928.71765}, {"ts": 1772155140000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 532.3, "quote_volume": 98.20935, "trades": 1, "taker_buy_volume": 532.3, "taker_buy_quote": 98.20935}, {"ts": 1772155200000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155260000, "open": 0.1844, "high": 0.1845, "low": 0.1843, "close": 0.1845, "volume": 893.3, "quote_volume": 164.72548, "trades": 4, "taker_buy_volume": 54.3, "taker_buy_quote": 10.01835}, {"ts": 1772155320000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155380000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155440000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155500000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155560000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 297.3, "quote_volume": 54.85185, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155620000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 54.3, "quote_volume": 10.01292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155680000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155740000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155800000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 39.5, "quote_volume": 7.27985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155860000, "open": 0.1842, "high": 0.1842, "low": 0.184, "close": 0.184, "volume": 1003.0, "quote_volume": 184.57727, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1377.7, "quote_volume": 253.4968, "trades": 3, "taker_buy_volume": 1377.7, "taker_buy_quote": 253.4968}, {"ts": 1772155980000, "open": 0.1842, "high": 0.1846, "low": 0.1842, "close": 0.1846, "volume": 6992.1, "quote_volume": 1288.87344, "trades": 18, "taker_buy_volume": 6277.2, "taker_buy_quote": 1157.18886}, {"ts": 1772156040000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 84.0, "quote_volume": 15.5148, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 15.5148}, {"ts": 1772156100000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156160000, "open": 0.1848, "high": 0.185, "low": 0.1848, "close": 0.1848, "volume": 24347.7, "quote_volume": 4503.21498, "trades": 26, "taker_buy_volume": 6445.8, "taker_buy_quote": 1192.03395}, {"ts": 1772156220000, "open": 0.1849, "high": 0.185, "low": 0.1849, "close": 0.185, "volume": 958.6, "quote_volume": 177.28235, "trades": 5, "taker_buy_volume": 958.6, "taker_buy_quote": 177.28235}, {"ts": 1772156280000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 44.5, "quote_volume": 8.22805, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 8.22805}, {"ts": 1772156340000, "open": 0.1847, "high": 0.1848, "low": 0.1843, "close": 0.1843, "volume": 15961.5, "quote_volume": 2944.70871, "trades": 17, "taker_buy_volume": 2773.0, "taker_buy_quote": 511.55412}, {"ts": 1772156400000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 3098.7, "quote_volume": 571.40028, "trades": 3, "taker_buy_volume": 3098.7, "taker_buy_quote": 571.40028}, {"ts": 1772156460000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156520000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156580000, "open": 0.1844, "high": 0.1844, "low": 0.1842, "close": 0.1842, "volume": 691.9, "quote_volume": 127.52663, "trades": 11, "taker_buy_volume": 268.2, "taker_buy_quote": 49.44714}, {"ts": 1772156640000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 84.3, "quote_volume": 15.51963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156700000, "open": 0.184, "high": 0.1842, "low": 0.184, "close": 0.1842, "volume": 3108.6, "quote_volume": 571.99328, "trades": 4, "taker_buy_volume": 54.4, "taker_buy_quote": 10.02048}, {"ts": 1772156760000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 641.0, "quote_volume": 118.0722, "trades": 2, "taker_buy_volume": 641.0, "taker_buy_quote": 118.0722}, {"ts": 1772156820000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156880000, "open": 0.1843, "high": 0.1844, "low": 0.1843, "close": 0.1843, "volume": 1443.0, "quote_volume": 265.95876, "trades": 7, "taker_buy_volume": 168.5, "taker_buy_quote": 31.06297}, {"ts": 1772156940000, "open": 0.1843, "high": 0.1843, "low": 0.1842, "close": 0.1842, "volume": 1711.2, "quote_volume": 315.33888, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157000000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157060000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 53.2, "quote_volume": 9.80476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157120000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157180000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157240000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 84.2, "quote_volume": 15.5349, "trades": 2, "taker_buy_volume": 84.2, "taker_buy_quote": 15.5349}, {"ts": 1772157300000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 44.7, "quote_volume": 8.25162, "trades": 2, "taker_buy_volume": 44.7, "taker_buy_quote": 8.25162}, {"ts": 1772157360000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 1008.6, "quote_volume": 186.0867, "trades": 1, "taker_buy_volume": 1008.6, "taker_buy_quote": 186.0867}, {"ts": 1772157420000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157480000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 89.4, "quote_volume": 16.47642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157540000, "open": 0.1846, "high": 0.1847, "low": 0.1846, "close": 0.1847, "volume": 872.7, "quote_volume": 161.18375, "trades": 4, "taker_buy_volume": 872.7, "taker_buy_quote": 161.18375}, {"ts": 1772157600000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 54.2, "quote_volume": 10.00532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157660000, "open": 0.1847, "high": 0.1849, "low": 0.1847, "close": 0.1849, "volume": 616.8, "quote_volume": 113.98726, "trades": 6, "taker_buy_volume": 616.8, "taker_buy_quote": 113.98726}, {"ts": 1772157720000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157780000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157840000, "open": 0.1849, "high": 0.185, "low": 0.1849, "close": 0.185, "volume": 835.9, "quote_volume": 154.5663, "trades": 4, "taker_buy_volume": 835.9, "taker_buy_quote": 154.5663}, {"ts": 1772157900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157960000, "open": 0.185, "high": 0.185, "low": 0.1849, "close": 0.185, "volume": 6349.8, "quote_volume": 1174.70759, "trades": 6, "taker_buy_volume": 4400.0, "taker_buy_quote": 814.0}, {"ts": 1772158020000, "open": 0.1849, "high": 0.1851, "low": 0.1849, "close": 0.1851, "volume": 163.9, "quote_volume": 30.32193, "trades": 3, "taker_buy_volume": 84.1, "taker_buy_quote": 15.56691}, {"ts": 1772158080000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 1863.1, "quote_volume": 344.85981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158140000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158200000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 830.5, "quote_volume": 153.55945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158260000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 44.6, "quote_volume": 8.251, "trades": 1, "taker_buy_volume": 44.6, "taker_buy_quote": 8.251}, {"ts": 1772158380000, "open": 0.1848, "high": 0.1848, "low": 0.1847, "close": 0.1847, "volume": 13418.0, "quote_volume": 2478.67866, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158440000, "open": 0.1847, "high": 0.1847, "low": 0.1845, "close": 0.1846, "volume": 397.6, "quote_volume": 73.40257, "trades": 7, "taker_buy_volume": 229.5, "taker_buy_quote": 42.37972}, {"ts": 1772158500000, "open": 0.1845, "high": 0.1845, "low": 0.1842, "close": 0.1842, "volume": 1288.7, "quote_volume": 237.50114, "trades": 9, "taker_buy_volume": 75.2, "taker_buy_quote": 13.8744}, {"ts": 1772158560000, "open": 0.1841, "high": 0.1841, "low": 0.184, "close": 0.184, "volume": 2858.4, "quote_volume": 525.95403, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158620000, "open": 0.1841, "high": 0.1842, "low": 0.1841, "close": 0.1842, "volume": 4312.2, "quote_volume": 793.88146, "trades": 3, "taker_buy_volume": 4312.2, "taker_buy_quote": 793.88146}, {"ts": 1772158680000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 1246.8, "quote_volume": 229.78524, "trades": 3, "taker_buy_volume": 1246.8, "taker_buy_quote": 229.78524}, {"ts": 1772158740000, "open": 0.1844, "high": 0.1845, "low": 0.1844, "close": 0.1845, "volume": 1330.9, "quote_volume": 245.42638, "trades": 5, "taker_buy_volume": 1330.9, "taker_buy_quote": 245.42638}, {"ts": 1772158800000, "open": 0.1846, "high": 0.1848, "low": 0.1846, "close": 0.1848, "volume": 3739.8, "quote_volume": 690.74106, "trades": 11, "taker_buy_volume": 3739.8, "taker_buy_quote": 690.74106}, {"ts": 1772158860000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 54.1, "quote_volume": 9.99768, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 9.99768}, {"ts": 1772158920000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158980000, "open": 0.1848, "high": 0.1848, "low": 0.1845, "close": 0.1845, "volume": 11953.3, "quote_volume": 2207.34521, "trades": 10, "taker_buy_volume": 5436.6, "taker_buy_quote": 1004.68368}, {"ts": 1772159040000, "open": 0.1845, "high": 0.1845, "low": 0.1844, "close": 0.1844, "volume": 895.2, "quote_volume": 165.15598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159100000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159160000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 1246.7, "quote_volume": 229.76681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159220000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159280000, "open": 0.1842, "high": 0.1842, "low": 0.1838, "close": 0.184, "volume": 10065.0, "quote_volume": 1851.07324, "trades": 18, "taker_buy_volume": 5236.2, "taker_buy_quote": 962.66368}, {"ts": 1772159340000, "open": 0.184, "high": 0.184, "low": 0.1839, "close": 0.184, "volume": 6247.7, "quote_volume": 1149.18997, "trades": 5, "taker_buy_volume": 2379.4, "taker_buy_quote": 437.8096}, {"ts": 1772159400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159460000, "open": 0.1841, "high": 0.1842, "low": 0.1841, "close": 0.1842, "volume": 4611.0, "quote_volume": 848.89919, "trades": 10, "taker_buy_volume": 4611.0, "taker_buy_quote": 848.89919}, {"ts": 1772159520000, "open": 0.1843, "high": 0.1844, "low": 0.1843, "close": 0.1844, "volume": 940.3, "quote_volume": 173.38289, "trades": 6, "taker_buy_volume": 940.3, "taker_buy_quote": 173.38289}, {"ts": 1772159580000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 305.8, "quote_volume": 56.38952, "trades": 1, "taker_buy_volume": 305.8, "taker_buy_quote": 56.38952}, {"ts": 1772159640000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159700000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 2387.1, "quote_volume": 440.41995, "trades": 4, "taker_buy_volume": 2387.1, "taker_buy_quote": 440.41995}, {"ts": 1772159760000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 781.4, "quote_volume": 144.09016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159820000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 1302.3, "quote_volume": 240.14412, "trades": 3, "taker_buy_volume": 1248.0, "taker_buy_quote": 230.1312}, {"ts": 1772159880000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159940000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 84.2, "quote_volume": 15.51806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160000000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 54.0, "quote_volume": 9.9468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160060000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160120000, "open": 0.1842, "high": 0.1842, "low": 0.1841, "close": 0.1842, "volume": 1055.7, "quote_volume": 194.41362, "trades": 8, "taker_buy_volume": 941.2, "taker_buy_quote": 173.33115}, {"ts": 1772160180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4697.9, "quote_volume": 864.4136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160480000, "open": 0.1842, "high": 0.1844, "low": 0.1842, "close": 0.1844, "volume": 1571.1, "quote_volume": 289.42965, "trades": 8, "taker_buy_volume": 1532.3, "taker_buy_quote": 282.27493}, {"ts": 1772160540000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 54.3, "quote_volume": 10.00749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160600000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160660000, "open": 0.1842, "high": 0.1842, "low": 0.1841, "close": 0.1841, "volume": 168.5, "quote_volume": 31.02927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 126.6, "quote_volume": 23.2944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 134.4, "quote_volume": 24.7296, "trades": 3, "taker_buy_volume": 134.4, "taker_buy_quote": 24.7296}, {"ts": 1772160840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161200000, "open": 0.1839, "high": 0.184, "low": 0.1838, "close": 0.184, "volume": 1560.2, "quote_volume": 286.88188, "trades": 8, "taker_buy_volume": 943.4, "taker_buy_quote": 173.5056}, {"ts": 1772161260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161320000, "open": 0.1837, "high": 0.1837, "low": 0.1823, "close": 0.1831, "volume": 116582.7, "quote_volume": 21335.67128, "trades": 111, "taker_buy_volume": 11994.2, "taker_buy_quote": 2196.08036}, {"ts": 1772161380000, "open": 0.1831, "high": 0.1834, "low": 0.183, "close": 0.1833, "volume": 14308.7, "quote_volume": 2619.78769, "trades": 15, "taker_buy_volume": 1626.2, "taker_buy_quote": 297.86709}, {"ts": 1772161440000, "open": 0.1833, "high": 0.1837, "low": 0.1833, "close": 0.1836, "volume": 7037.7, "quote_volume": 1290.76723, "trades": 16, "taker_buy_volume": 2511.0, "taker_buy_quote": 460.56725}, {"ts": 1772161500000, "open": 0.1836, "high": 0.1837, "low": 0.1836, "close": 0.1836, "volume": 5915.0, "quote_volume": 1086.41934, "trades": 7, "taker_buy_volume": 2488.7, "taker_buy_quote": 457.17419}, {"ts": 1772161560000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 858.8, "quote_volume": 157.67568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161620000, "open": 0.1835, "high": 0.1837, "low": 0.1835, "close": 0.1837, "volume": 14143.4, "quote_volume": 2595.65651, "trades": 17, "taker_buy_volume": 7288.7, "taker_buy_quote": 1337.63754}, {"ts": 1772161680000, "open": 0.1836, "high": 0.1837, "low": 0.1836, "close": 0.1837, "volume": 2058.9, "quote_volume": 378.21098, "trades": 6, "taker_buy_volume": 1969.4, "taker_buy_quote": 361.77878}, {"ts": 1772161740000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 44.9, "quote_volume": 8.24813, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 8.24813}, {"ts": 1772161800000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161860000, "open": 0.1837, "high": 0.1839, "low": 0.1837, "close": 0.1839, "volume": 3561.6, "quote_volume": 654.62508, "trades": 7, "taker_buy_volume": 3561.6, "taker_buy_quote": 654.62508}, {"ts": 1772161920000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161980000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162040000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162100000, "open": 0.184, "high": 0.1841, "low": 0.1839, "close": 0.1839, "volume": 3171.1, "quote_volume": 583.47677, "trades": 8, "taker_buy_volume": 1590.4, "taker_buy_quote": 292.69526}, {"ts": 1772162160000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162220000, "open": 0.1839, "high": 0.184, "low": 0.1839, "close": 0.184, "volume": 12670.7, "quote_volume": 2330.44119, "trades": 6, "taker_buy_volume": 2994.6, "taker_buy_quote": 551.0064}, {"ts": 1772162280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162340000, "open": 0.184, "high": 0.1841, "low": 0.184, "close": 0.1841, "volume": 12846.8, "quote_volume": 2364.40874, "trades": 7, "taker_buy_volume": 11921.7, "taker_buy_quote": 2194.19034}, {"ts": 1772162400000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162460000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 64.7, "quote_volume": 11.9048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162640000, "open": 0.1841, "high": 0.1845, "low": 0.1841, "close": 0.1845, "volume": 8784.9, "quote_volume": 1618.55791, "trades": 15, "taker_buy_volume": 8784.9, "taker_buy_quote": 1618.55791}, {"ts": 1772162700000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162760000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162820000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162880000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162940000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163000000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163060000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 84.2, "quote_volume": 15.52648, "trades": 2, "taker_buy_volume": 84.2, "taker_buy_quote": 15.52648}, {"ts": 1772163120000, "open": 0.1845, "high": 0.1846, "low": 0.1845, "close": 0.1846, "volume": 3108.6, "quote_volume": 573.81582, "trades": 7, "taker_buy_volume": 3108.6, "taker_buy_quote": 573.81582}, {"ts": 1772163180000, "open": 0.1847, "high": 0.1849, "low": 0.1847, "close": 0.1849, "volume": 3673.9, "quote_volume": 679.27891, "trades": 9, "taker_buy_volume": 3586.7, "taker_buy_quote": 663.15563}, {"ts": 1772163240000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163300000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163360000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 62.3, "quote_volume": 11.51927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163420000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163480000, "open": 0.185, "high": 0.185, "low": 0.1849, "close": 0.1849, "volume": 114.1, "quote_volume": 21.10401, "trades": 4, "taker_buy_volume": 69.2, "taker_buy_quote": 12.802}, {"ts": 1772163540000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163600000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163660000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 54.1, "quote_volume": 10.00309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163720000, "open": 0.185, "high": 0.1851, "low": 0.185, "close": 0.1851, "volume": 1300.5, "quote_volume": 240.60089, "trades": 5, "taker_buy_volume": 1300.5, "taker_buy_quote": 240.60089}, {"ts": 1772163780000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 2988.3, "quote_volume": 553.43316, "trades": 3, "taker_buy_volume": 2988.3, "taker_buy_quote": 553.43316}, {"ts": 1772163840000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 2449.7, "quote_volume": 453.68444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163900000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 7190.8, "quote_volume": 1331.01708, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163960000, "open": 0.1852, "high": 0.1853, "low": 0.1852, "close": 0.1853, "volume": 4073.0, "quote_volume": 754.61065, "trades": 6, "taker_buy_volume": 4073.0, "taker_buy_quote": 754.61065}, {"ts": 1772164020000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164080000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 9934.2, "quote_volume": 1838.82042, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164140000, "open": 0.1852, "high": 0.1854, "low": 0.1852, "close": 0.1854, "volume": 2635.6, "quote_volume": 488.51742, "trades": 5, "taker_buy_volume": 2635.6, "taker_buy_quote": 488.51742}, {"ts": 1772164200000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164260000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164320000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 84.0, "quote_volume": 15.582, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 15.582}, {"ts": 1772164380000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164440000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 616.3, "quote_volume": 114.38528, "trades": 3, "taker_buy_volume": 616.3, "taker_buy_quote": 114.38528}, {"ts": 1772164500000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 3123.7, "quote_volume": 580.07109, "trades": 4, "taker_buy_volume": 3123.7, "taker_buy_quote": 580.07109}, {"ts": 1772164560000, "open": 0.1858, "high": 0.186, "low": 0.1858, "close": 0.186, "volume": 2736.9, "quote_volume": 509.03821, "trades": 9, "taker_buy_volume": 2679.5, "taker_buy_quote": 498.36181}, {"ts": 1772164620000, "open": 0.1859, "high": 0.1862, "low": 0.1859, "close": 0.1862, "volume": 7981.7, "quote_volume": 1485.39046, "trades": 20, "taker_buy_volume": 7927.8, "taker_buy_quote": 1475.37045}, {"ts": 1772164680000, "open": 0.1861, "high": 0.1862, "low": 0.186, "close": 0.186, "volume": 5126.4, "quote_volume": 954.51089, "trades": 6, "taker_buy_volume": 4932.3, "taker_buy_quote": 918.39426}, {"ts": 1772164740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164800000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 266.1, "quote_volume": 49.54782, "trades": 3, "taker_buy_volume": 266.1, "taker_buy_quote": 49.54782}, {"ts": 1772164860000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 2649.6, "quote_volume": 493.62048, "trades": 4, "taker_buy_volume": 2649.6, "taker_buy_quote": 493.62048}, {"ts": 1772164920000, "open": 0.1864, "high": 0.1865, "low": 0.1864, "close": 0.1865, "volume": 7038.0, "quote_volume": 1312.29691, "trades": 11, "taker_buy_volume": 5559.6, "taker_buy_quote": 1036.57531}, {"ts": 1772164980000, "open": 0.1865, "high": 0.1869, "low": 0.1865, "close": 0.1869, "volume": 11912.0, "quote_volume": 2223.19572, "trades": 26, "taker_buy_volume": 10364.5, "taker_buy_quote": 1934.22955}, {"ts": 1772165040000, "open": 0.187, "high": 0.1871, "low": 0.1868, "close": 0.1869, "volume": 8117.5, "quote_volume": 1516.98696, "trades": 12, "taker_buy_volume": 2162.5, "taker_buy_quote": 404.58465}, {"ts": 1772165100000, "open": 0.1869, "high": 0.1869, "low": 0.1869, "close": 0.1869, "volume": 532.3, "quote_volume": 99.48687, "trades": 1, "taker_buy_volume": 532.3, "taker_buy_quote": 99.48687}, {"ts": 1772165160000, "open": 0.1869, "high": 0.1869, "low": 0.1869, "close": 0.1869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165220000, "open": 0.1869, "high": 0.1869, "low": 0.1868, "close": 0.1868, "volume": 1446.8, "quote_volume": 270.35031, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165280000, "open": 0.1869, "high": 0.1872, "low": 0.1869, "close": 0.1872, "volume": 12750.3, "quote_volume": 2385.65777, "trades": 29, "taker_buy_volume": 10927.4, "taker_buy_quote": 2044.59827}, {"ts": 1772165340000, "open": 0.1873, "high": 0.1879, "low": 0.1873, "close": 0.1879, "volume": 4549.5, "quote_volume": 852.80909, "trades": 26, "taker_buy_volume": 1955.5, "taker_buy_quote": 366.93925}, {"ts": 1772165400000, "open": 0.188, "high": 0.1881, "low": 0.188, "close": 0.188, "volume": 1256.4, "quote_volume": 236.26725, "trades": 6, "taker_buy_volume": 1256.4, "taker_buy_quote": 236.26725}, {"ts": 1772165460000, "open": 0.1881, "high": 0.1883, "low": 0.1881, "close": 0.1881, "volume": 3508.6, "quote_volume": 660.1583, "trades": 10, "taker_buy_volume": 3085.8, "taker_buy_quote": 580.6243}, {"ts": 1772165520000, "open": 0.1881, "high": 0.1883, "low": 0.1881, "close": 0.1883, "volume": 4896.7, "quote_volume": 921.46073, "trades": 9, "taker_buy_volume": 4896.7, "taker_buy_quote": 921.46073}, {"ts": 1772165580000, "open": 0.1884, "high": 0.1885, "low": 0.1884, "close": 0.1884, "volume": 1785.1, "quote_volume": 336.40119, "trades": 14, "taker_buy_volume": 425.3, "taker_buy_quote": 80.13487}, {"ts": 1772165640000, "open": 0.1884, "high": 0.1885, "low": 0.1884, "close": 0.1885, "volume": 3029.8, "quote_volume": 570.98432, "trades": 5, "taker_buy_volume": 3029.8, "taker_buy_quote": 570.98432}, {"ts": 1772165700000, "open": 0.1886, "high": 0.1886, "low": 0.1885, "close": 0.1885, "volume": 1016.3, "quote_volume": 191.63413, "trades": 5, "taker_buy_volume": 83.5, "taker_buy_quote": 15.7481}, {"ts": 1772165760000, "open": 0.1887, "high": 0.1896, "low": 0.1887, "close": 0.1893, "volume": 65848.6, "quote_volume": 12472.65929, "trades": 52, "taker_buy_volume": 63647.0, "taker_buy_quote": 12055.96306}, {"ts": 1772165820000, "open": 0.1894, "high": 0.1894, "low": 0.1891, "close": 0.1891, "volume": 7789.1, "quote_volume": 1473.83863, "trades": 11, "taker_buy_volume": 1755.6, "taker_buy_quote": 332.30334}, {"ts": 1772165880000, "open": 0.1891, "high": 0.1895, "low": 0.1891, "close": 0.1895, "volume": 60139.6, "quote_volume": 11383.81371, "trades": 27, "taker_buy_volume": 57889.1, "taker_buy_quote": 10957.79406}, {"ts": 1772165940000, "open": 0.1894, "high": 0.1894, "low": 0.1894, "close": 0.1894, "volume": 4917.2, "quote_volume": 931.31768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166000000, "open": 0.1895, "high": 0.1895, "low": 0.1894, "close": 0.1894, "volume": 637.9, "quote_volume": 120.87677, "trades": 3, "taker_buy_volume": 52.8, "taker_buy_quote": 10.0056}, {"ts": 1772166060000, "open": 0.1893, "high": 0.1893, "low": 0.189, "close": 0.1892, "volume": 9803.3, "quote_volume": 1854.41553, "trades": 21, "taker_buy_volume": 9488.1, "taker_buy_quote": 1794.79353}, {"ts": 1772166120000, "open": 0.1891, "high": 0.1893, "low": 0.1889, "close": 0.1893, "volume": 16290.3, "quote_volume": 3081.54542, "trades": 23, "taker_buy_volume": 15557.2, "taker_buy_quote": 2942.99244}, {"ts": 1772166180000, "open": 0.1892, "high": 0.1892, "low": 0.1891, "close": 0.1891, "volume": 15604.8, "quote_volume": 2952.41996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166240000, "open": 0.1891, "high": 0.1891, "low": 0.1891, "close": 0.1891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166300000, "open": 0.189, "high": 0.189, "low": 0.1889, "close": 0.1889, "volume": 164.3, "quote_volume": 31.04448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166360000, "open": 0.1888, "high": 0.1889, "low": 0.1887, "close": 0.1889, "volume": 12773.9, "quote_volume": 2412.77978, "trades": 11, "taker_buy_volume": 12628.6, "taker_buy_quote": 2385.35345}, {"ts": 1772166420000, "open": 0.1887, "high": 0.1887, "low": 0.1886, "close": 0.1886, "volume": 792.8, "quote_volume": 149.52929, "trades": 6, "taker_buy_volume": 638.4, "taker_buy_quote": 120.40224}, {"ts": 1772166480000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 585.4, "quote_volume": 110.46498, "trades": 2, "taker_buy_volume": 585.4, "taker_buy_quote": 110.46498}, {"ts": 1772166540000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 1684.9, "quote_volume": 317.77214, "trades": 1, "taker_buy_volume": 1684.9, "taker_buy_quote": 317.77214}, {"ts": 1772166600000, "open": 0.1887, "high": 0.1888, "low": 0.1883, "close": 0.1883, "volume": 3089.9, "quote_volume": 583.09199, "trades": 18, "taker_buy_volume": 2433.9, "taker_buy_quote": 459.38713}, {"ts": 1772166660000, "open": 0.1882, "high": 0.1883, "low": 0.1882, "close": 0.1882, "volume": 1202.7, "quote_volume": 226.45484, "trades": 6, "taker_buy_volume": 1067.0, "taker_buy_quote": 200.9161}, {"ts": 1772166720000, "open": 0.1881, "high": 0.1881, "low": 0.188, "close": 0.188, "volume": 2233.6, "quote_volume": 419.92505, "trades": 6, "taker_buy_volume": 2068.6, "taker_buy_quote": 388.8968}, {"ts": 1772166780000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 13174.2, "quote_volume": 2475.43218, "trades": 6, "taker_buy_volume": 12559.3, "taker_buy_quote": 2359.89247}, {"ts": 1772166840000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 29.9, "quote_volume": 5.61821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166900000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 1189.3, "quote_volume": 223.35054, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166960000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 1215.8, "quote_volume": 228.44882, "trades": 3, "taker_buy_volume": 1215.8, "taker_buy_quote": 228.44882}, {"ts": 1772167020000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 53.3, "quote_volume": 10.00974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167080000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 50.8, "quote_volume": 9.53516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167140000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 31.9, "quote_volume": 5.98763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167200000, "open": 0.1876, "high": 0.1876, "low": 0.1875, "close": 0.1875, "volume": 2423.3, "quote_volume": 454.48655, "trades": 8, "taker_buy_volume": 2257.7, "taker_buy_quote": 423.42827}, {"ts": 1772167260000, "open": 0.1875, "high": 0.1875, "low": 0.1875, "close": 0.1875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167320000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 1127.3, "quote_volume": 211.25602, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167380000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167440000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167500000, "open": 0.1873, "high": 0.1873, "low": 0.1871, "close": 0.1872, "volume": 6501.3, "quote_volume": 1217.04336, "trades": 12, "taker_buy_volume": 341.0, "taker_buy_quote": 63.8352}, {"ts": 1772167560000, "open": 0.1874, "high": 0.1875, "low": 0.1874, "close": 0.1874, "volume": 5663.1, "quote_volume": 1061.38947, "trades": 11, "taker_buy_volume": 5609.7, "taker_buy_quote": 1051.38231}, {"ts": 1772167620000, "open": 0.1875, "high": 0.1875, "low": 0.1875, "close": 0.1875, "volume": 73.7, "quote_volume": 13.81875, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 13.81875}, {"ts": 1772167680000, "open": 0.1875, "high": 0.1875, "low": 0.1875, "close": 0.1875, "volume": 53.4, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 53.4, "taker_buy_quote": 10.0125}, {"ts": 1772167740000, "open": 0.1876, "high": 0.1878, "low": 0.1876, "close": 0.1878, "volume": 5518.8, "quote_volume": 1036.11935, "trades": 13, "taker_buy_volume": 5486.9, "taker_buy_quote": 1030.12853}, {"ts": 1772167800000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167860000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 82.6, "quote_volume": 15.52054, "trades": 2, "taker_buy_volume": 82.6, "taker_buy_quote": 15.52054}, {"ts": 1772167920000, "open": 0.188, "high": 0.1881, "low": 0.188, "close": 0.1881, "volume": 165.2, "quote_volume": 31.06586, "trades": 4, "taker_buy_volume": 165.2, "taker_buy_quote": 31.06586}, {"ts": 1772167980000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 77.3, "quote_volume": 14.54786, "trades": 2, "taker_buy_volume": 77.3, "taker_buy_quote": 14.54786}, {"ts": 1772168040000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 101.8, "quote_volume": 19.14858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168100000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168160000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 82.5, "quote_volume": 15.50175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168220000, "open": 0.1878, "high": 0.1878, "low": 0.1868, "close": 0.1869, "volume": 93577.8, "quote_volume": 17522.22913, "trades": 63, "taker_buy_volume": 6962.7, "taker_buy_quote": 1304.28089}, {"ts": 1772168280000, "open": 0.1869, "high": 0.1872, "low": 0.1869, "close": 0.1872, "volume": 11209.4, "quote_volume": 2097.05155, "trades": 15, "taker_buy_volume": 7403.9, "taker_buy_quote": 1385.34668}, {"ts": 1772168340000, "open": 0.1872, "high": 0.1873, "low": 0.1872, "close": 0.1873, "volume": 3361.2, "quote_volume": 629.38513, "trades": 5, "taker_buy_volume": 1684.9, "taker_buy_quote": 315.58177}, {"ts": 1772168400000, "open": 0.1874, "high": 0.1874, "low": 0.1874, "close": 0.1874, "volume": 2604.2, "quote_volume": 488.02708, "trades": 4, "taker_buy_volume": 2604.2, "taker_buy_quote": 488.02708}, {"ts": 1772168460000, "open": 0.1875, "high": 0.1876, "low": 0.1875, "close": 0.1876, "volume": 1767.7, "quote_volume": 331.45203, "trades": 5, "taker_buy_volume": 1767.7, "taker_buy_quote": 331.45203}, {"ts": 1772168520000, "open": 0.1876, "high": 0.1876, "low": 0.1876, "close": 0.1876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168580000, "open": 0.1877, "high": 0.1879, "low": 0.1877, "close": 0.1879, "volume": 1071.1, "quote_volume": 201.12434, "trades": 9, "taker_buy_volume": 1071.1, "taker_buy_quote": 201.12434}, {"ts": 1772168640000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 3807.2, "quote_volume": 715.37288, "trades": 2, "taker_buy_volume": 3807.2, "taker_buy_quote": 715.37288}, {"ts": 1772168700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 202.1, "quote_volume": 37.9948, "trades": 3, "taker_buy_volume": 202.1, "taker_buy_quote": 37.9948}, {"ts": 1772168760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3191.1, "quote_volume": 599.9268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 262.5, "quote_volume": 49.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169000000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 82.6, "quote_volume": 15.53706, "trades": 2, "taker_buy_volume": 82.6, "taker_buy_quote": 15.53706}, {"ts": 1772169060000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 55.8, "quote_volume": 10.50156, "trades": 2, "taker_buy_volume": 55.8, "taker_buy_quote": 10.50156}, {"ts": 1772169120000, "open": 0.1882, "high": 0.1885, "low": 0.1882, "close": 0.1885, "volume": 24985.1, "quote_volume": 4705.0857, "trades": 19, "taker_buy_volume": 22506.1, "taker_buy_quote": 4238.29}, {"ts": 1772169180000, "open": 0.1882, "high": 0.1882, "low": 0.1881, "close": 0.1881, "volume": 5201.6, "quote_volume": 978.42628, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169240000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1884, "volume": 1421.2, "quote_volume": 267.73519, "trades": 6, "taker_buy_volume": 1421.2, "taker_buy_quote": 267.73519}, {"ts": 1772169300000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169360000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169420000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169480000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169540000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169600000, "open": 0.1883, "high": 0.1885, "low": 0.1881, "close": 0.1881, "volume": 51789.3, "quote_volume": 9751.66197, "trades": 35, "taker_buy_volume": 40086.9, "taker_buy_quote": 7549.20479}, {"ts": 1772169660000, "open": 0.1881, "high": 0.1886, "low": 0.1881, "close": 0.1883, "volume": 45203.9, "quote_volume": 8516.57054, "trades": 30, "taker_buy_volume": 43042.8, "taker_buy_quote": 8109.63541}, {"ts": 1772169720000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 257.6, "quote_volume": 48.50608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169780000, "open": 0.1882, "high": 0.1882, "low": 0.1879, "close": 0.1879, "volume": 11966.9, "quote_volume": 2250.06888, "trades": 17, "taker_buy_volume": 6382.8, "taker_buy_quote": 1199.9664}, {"ts": 1772169840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1507.6, "quote_volume": 283.4288, "trades": 3, "taker_buy_volume": 1507.6, "taker_buy_quote": 283.4288}, {"ts": 1772169900000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 82.6, "quote_volume": 15.53706, "trades": 2, "taker_buy_volume": 82.6, "taker_buy_quote": 15.53706}, {"ts": 1772169960000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 1694.8, "quote_volume": 318.79188, "trades": 2, "taker_buy_volume": 1694.8, "taker_buy_quote": 318.79188}, {"ts": 1772170020000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170080000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 1245.0, "quote_volume": 234.309, "trades": 3, "taker_buy_volume": 1245.0, "taker_buy_quote": 234.309}, {"ts": 1772170140000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170200000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170260000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170320000, "open": 0.1883, "high": 0.1884, "low": 0.1883, "close": 0.1883, "volume": 5347.0, "quote_volume": 1007.20546, "trades": 10, "taker_buy_volume": 3675.1, "taker_buy_quote": 692.2195}, {"ts": 1772170380000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170440000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 1162.5, "quote_volume": 218.89875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 218.89875}, {"ts": 1772170500000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170560000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 818.8, "quote_volume": 154.09816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170620000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170680000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 995.0, "quote_volume": 187.3585, "trades": 3, "taker_buy_volume": 995.0, "taker_buy_quote": 187.3585}, {"ts": 1772170740000, "open": 0.1883, "high": 0.1885, "low": 0.1883, "close": 0.1885, "volume": 3931.3, "quote_volume": 740.54584, "trades": 9, "taker_buy_volume": 3931.3, "taker_buy_quote": 740.54584}, {"ts": 1772170800000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 735.6, "quote_volume": 138.51348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170860000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 1162.5, "quote_volume": 218.89875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 218.89875}, {"ts": 1772170920000, "open": 0.1884, "high": 0.1885, "low": 0.1884, "close": 0.1885, "volume": 3143.2, "quote_volume": 592.30336, "trades": 5, "taker_buy_volume": 3143.2, "taker_buy_quote": 592.30336}, {"ts": 1772170980000, "open": 0.1886, "high": 0.1887, "low": 0.1886, "close": 0.1886, "volume": 5123.4, "quote_volume": 966.6567, "trades": 9, "taker_buy_volume": 5079.5, "taker_buy_quote": 958.37716}, {"ts": 1772171040000, "open": 0.1887, "high": 0.1889, "low": 0.1887, "close": 0.1889, "volume": 3877.5, "quote_volume": 732.04953, "trades": 11, "taker_buy_volume": 3877.5, "taker_buy_quote": 732.04953}, {"ts": 1772171100000, "open": 0.189, "high": 0.189, "low": 0.1889, "close": 0.1889, "volume": 7058.8, "quote_volume": 1334.1079, "trades": 6, "taker_buy_volume": 1244.9, "taker_buy_quote": 235.2861}, {"ts": 1772171160000, "open": 0.1889, "high": 0.189, "low": 0.1889, "close": 0.189, "volume": 2149.1, "quote_volume": 406.12667, "trades": 3, "taker_buy_volume": 2149.1, "taker_buy_quote": 406.12667}, {"ts": 1772171220000, "open": 0.189, "high": 0.1894, "low": 0.189, "close": 0.1892, "volume": 14754.8, "quote_volume": 2792.62734, "trades": 26, "taker_buy_volume": 11469.5, "taker_buy_quote": 2171.0626}, {"ts": 1772171280000, "open": 0.1893, "high": 0.1895, "low": 0.1893, "close": 0.1895, "volume": 2299.5, "quote_volume": 435.4803, "trades": 5, "taker_buy_volume": 2299.5, "taker_buy_quote": 435.4803}, {"ts": 1772171340000, "open": 0.1895, "high": 0.1895, "low": 0.1894, "close": 0.1895, "volume": 2115.6, "quote_volume": 400.80725, "trades": 5, "taker_buy_volume": 1126.1, "taker_buy_quote": 213.39595}, {"ts": 1772171400000, "open": 0.1896, "high": 0.1899, "low": 0.1893, "close": 0.1893, "volume": 15329.5, "quote_volume": 2906.35608, "trades": 29, "taker_buy_volume": 12036.7, "taker_buy_quote": 2282.76597}, {"ts": 1772171460000, "open": 0.1895, "high": 0.1896, "low": 0.1895, "close": 0.1895, "volume": 2374.5, "quote_volume": 450.02918, "trades": 9, "taker_buy_volume": 164.0, "taker_buy_quote": 31.0862}, {"ts": 1772171520000, "open": 0.1894, "high": 0.1894, "low": 0.1894, "close": 0.1894, "volume": 598.9, "quote_volume": 113.43166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171580000, "open": 0.1894, "high": 0.1894, "low": 0.1893, "close": 0.1893, "volume": 1766.8, "quote_volume": 334.62373, "trades": 4, "taker_buy_volume": 1684.9, "taker_buy_quote": 319.12006}, {"ts": 1772171640000, "open": 0.1892, "high": 0.1892, "low": 0.1888, "close": 0.1888, "volume": 2410.5, "quote_volume": 455.78444, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171700000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 82.2, "quote_volume": 15.51114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171760000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 82.3, "quote_volume": 15.52178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171820000, "open": 0.1885, "high": 0.1885, "low": 0.1883, "close": 0.1883, "volume": 14755.7, "quote_volume": 2779.74617, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171880000, "open": 0.1883, "high": 0.1887, "low": 0.1882, "close": 0.1882, "volume": 42410.0, "quote_volume": 7989.62141, "trades": 38, "taker_buy_volume": 22459.3, "taker_buy_quote": 4233.50042}, {"ts": 1772171940000, "open": 0.1881, "high": 0.1882, "low": 0.1879, "close": 0.1879, "volume": 13671.5, "quote_volume": 2569.33705, "trades": 17, "taker_buy_volume": 8700.1, "taker_buy_quote": 1635.18624}, {"ts": 1772172000000, "open": 0.188, "high": 0.188, "low": 0.1879, "close": 0.1879, "volume": 2825.1, "quote_volume": 531.11347, "trades": 6, "taker_buy_volume": 2771.8, "taker_buy_quote": 521.0984}, {"ts": 1772172060000, "open": 0.1878, "high": 0.1878, "low": 0.1875, "close": 0.1877, "volume": 7002.5, "quote_volume": 1313.56015, "trades": 19, "taker_buy_volume": 3124.4, "taker_buy_quote": 586.23526}, {"ts": 1772172120000, "open": 0.1878, "high": 0.1879, "low": 0.1878, "close": 0.1879, "volume": 5198.4, "quote_volume": 976.37424, "trades": 7, "taker_buy_volume": 5198.4, "taker_buy_quote": 976.37424}, {"ts": 1772172180000, "open": 0.188, "high": 0.1883, "low": 0.188, "close": 0.1883, "volume": 506.0, "quote_volume": 95.20386, "trades": 11, "taker_buy_volume": 330.1, "taker_buy_quote": 62.1083}, {"ts": 1772172240000, "open": 0.1884, "high": 0.1885, "low": 0.1884, "close": 0.1885, "volume": 832.9, "quote_volume": 156.94018, "trades": 6, "taker_buy_volume": 832.9, "taker_buy_quote": 156.94018}, {"ts": 1772172300000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 82.5, "quote_volume": 15.5265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172360000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172420000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 102.2, "quote_volume": 19.22382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172480000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172540000, "open": 0.1881, "high": 0.1881, "low": 0.1881, "close": 0.1881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172600000, "open": 0.188, "high": 0.188, "low": 0.1879, "close": 0.1879, "volume": 821.6, "quote_volume": 154.38689, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172660000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 278.7, "quote_volume": 52.36773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172720000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 261.0, "quote_volume": 49.0158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172780000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172840000, "open": 0.1878, "high": 0.1878, "low": 0.1878, "close": 0.1878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172900000, "open": 0.1877, "high": 0.1877, "low": 0.1876, "close": 0.1876, "volume": 165.4, "quote_volume": 31.03731, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172960000, "open": 0.1876, "high": 0.1876, "low": 0.1876, "close": 0.1876, "volume": 35.1, "quote_volume": 6.58476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173020000, "open": 0.1875, "high": 0.1875, "low": 0.1875, "close": 0.1875, "volume": 330.8, "quote_volume": 62.025, "trades": 5, "taker_buy_volume": 248.1, "taker_buy_quote": 46.51875}, {"ts": 1772173080000, "open": 0.1875, "high": 0.1877, "low": 0.1875, "close": 0.1877, "volume": 4772.1, "quote_volume": 895.18039, "trades": 9, "taker_buy_volume": 4239.8, "taker_buy_quote": 795.37414}, {"ts": 1772173140000, "open": 0.1874, "high": 0.1874, "low": 0.1871, "close": 0.1871, "volume": 331.3, "quote_volume": 62.03591, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173200000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 44.5, "quote_volume": 8.3304, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 8.3304}, {"ts": 1772173260000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 2364.9, "quote_volume": 442.70928, "trades": 1, "taker_buy_volume": 2364.9, "taker_buy_quote": 442.70928}, {"ts": 1772173320000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 53.5, "quote_volume": 10.00985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173380000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173440000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 526.3, "quote_volume": 98.4181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173560000, "open": 0.1869, "high": 0.1869, "low": 0.1869, "close": 0.1869, "volume": 1290.9, "quote_volume": 241.26921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173620000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 123.5, "quote_volume": 23.0698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173680000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173740000, "open": 0.1869, "high": 0.1869, "low": 0.1869, "close": 0.1869, "volume": 53.6, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 53.6, "taker_buy_quote": 10.01784}, {"ts": 1772173800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 83.1, "quote_volume": 15.5397, "trades": 2, "taker_buy_volume": 83.1, "taker_buy_quote": 15.5397}, {"ts": 1772173860000, "open": 0.1869, "high": 0.1869, "low": 0.1869, "close": 0.1869, "volume": 53.5, "quote_volume": 9.99915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173920000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 146.9, "quote_volume": 27.44092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173980000, "open": 0.1867, "high": 0.1867, "low": 0.1866, "close": 0.1866, "volume": 165.4, "quote_volume": 30.87191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174040000, "open": 0.1867, "high": 0.1868, "low": 0.1867, "close": 0.1868, "volume": 136.9, "quote_volume": 25.56755, "trades": 3, "taker_buy_volume": 136.9, "taker_buy_quote": 25.56755}, {"ts": 1772174100000, "open": 0.1869, "high": 0.1871, "low": 0.1869, "close": 0.1871, "volume": 498.1, "quote_volume": 93.16958, "trades": 7, "taker_buy_volume": 498.1, "taker_buy_quote": 93.16958}, {"ts": 1772174160000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174220000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174280000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174340000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174400000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 1593.8, "quote_volume": 298.35936, "trades": 4, "taker_buy_volume": 1593.8, "taker_buy_quote": 298.35936}, {"ts": 1772174460000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 82.9, "quote_volume": 15.52717, "trades": 2, "taker_buy_volume": 82.9, "taker_buy_quote": 15.52717}, {"ts": 1772174520000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174580000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174640000, "open": 0.1871, "high": 0.1871, "low": 0.187, "close": 0.187, "volume": 837.1, "quote_volume": 156.61311, "trades": 6, "taker_buy_volume": 281.0, "taker_buy_quote": 52.5751}, {"ts": 1772174700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174760000, "open": 0.1869, "high": 0.1869, "low": 0.1869, "close": 0.1869, "volume": 83.1, "quote_volume": 15.53139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174820000, "open": 0.187, "high": 0.1871, "low": 0.187, "close": 0.1871, "volume": 773.6, "quote_volume": 144.7352, "trades": 4, "taker_buy_volume": 773.6, "taker_buy_quote": 144.7352}, {"ts": 1772174880000, "open": 0.1872, "high": 0.1873, "low": 0.1872, "close": 0.1873, "volume": 905.1, "quote_volume": 169.51694, "trades": 5, "taker_buy_volume": 905.1, "taker_buy_quote": 169.51694}, {"ts": 1772174940000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175000000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 82.9, "quote_volume": 15.51059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175060000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 83.0, "quote_volume": 15.521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175600000, "open": 0.1869, "high": 0.1869, "low": 0.1868, "close": 0.1868, "volume": 751.9, "quote_volume": 140.52582, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175660000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175720000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175780000, "open": 0.1868, "high": 0.1868, "low": 0.1866, "close": 0.1866, "volume": 1166.7, "quote_volume": 217.82063, "trades": 8, "taker_buy_volume": 100.3, "taker_buy_quote": 18.71598}, {"ts": 1772175840000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175900000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175960000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176020000, "open": 0.1867, "high": 0.1867, "low": 0.1867, "close": 0.1867, "volume": 360.9, "quote_volume": 67.38003, "trades": 2, "taker_buy_volume": 360.9, "taker_buy_quote": 67.38003}, {"ts": 1772176080000, "open": 0.1867, "high": 0.1868, "low": 0.1867, "close": 0.1868, "volume": 998.9, "quote_volume": 186.57812, "trades": 4, "taker_buy_volume": 998.9, "taker_buy_quote": 186.57812}, {"ts": 1772176140000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176200000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176260000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 83.1, "quote_volume": 15.50646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176320000, "open": 0.1865, "high": 0.1865, "low": 0.1864, "close": 0.1865, "volume": 2563.3, "quote_volume": 477.84872, "trades": 7, "taker_buy_volume": 413.3, "taker_buy_quote": 77.08045}, {"ts": 1772176380000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176440000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176500000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176560000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 228.6, "quote_volume": 42.58818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176620000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176680000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176740000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176800000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176860000, "open": 0.1862, "high": 0.1862, "low": 0.1858, "close": 0.1858, "volume": 3843.3, "quote_volume": 714.49999, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 53.8, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 10.0068}, {"ts": 1772176980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177040000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 53.8, "quote_volume": 10.00142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177100000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177160000, "open": 0.1859, "high": 0.186, "low": 0.1859, "close": 0.1859, "volume": 1752.6, "quote_volume": 325.95589, "trades": 6, "taker_buy_volume": 1698.8, "taker_buy_quote": 315.95447}, {"ts": 1772177220000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 83.6, "quote_volume": 15.53288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177280000, "open": 0.1858, "high": 0.1858, "low": 0.1855, "close": 0.1855, "volume": 421.3, "quote_volume": 78.19761, "trades": 9, "taker_buy_volume": 130.5, "taker_buy_quote": 24.22107}, {"ts": 1772177340000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 151.0, "quote_volume": 27.9954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177400000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 83.6, "quote_volume": 15.52452, "trades": 2, "taker_buy_volume": 83.6, "taker_buy_quote": 15.52452}, {"ts": 1772177460000, "open": 0.1858, "high": 0.1859, "low": 0.1858, "close": 0.1859, "volume": 912.0, "quote_volume": 169.53244, "trades": 6, "taker_buy_volume": 912.0, "taker_buy_quote": 169.53244}, {"ts": 1772177520000, "open": 0.186, "high": 0.1864, "low": 0.186, "close": 0.1864, "volume": 537.2, "quote_volume": 100.03865, "trades": 11, "taker_buy_volume": 537.2, "taker_buy_quote": 100.03865}, {"ts": 1772177580000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 2683.1, "quote_volume": 500.12984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177640000, "open": 0.1863, "high": 0.1863, "low": 0.1861, "close": 0.1861, "volume": 5272.1, "quote_volume": 981.66205, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177700000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 53.8, "quote_volume": 10.01756, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 10.01756}, {"ts": 1772177760000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177820000, "open": 0.1861, "high": 0.1861, "low": 0.1858, "close": 0.1858, "volume": 8665.1, "quote_volume": 1610.53491, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177880000, "open": 0.1857, "high": 0.1859, "low": 0.1857, "close": 0.1859, "volume": 4899.2, "quote_volume": 910.52185, "trades": 6, "taker_buy_volume": 4283.3, "taker_buy_quote": 796.14922}, {"ts": 1772177940000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178000000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 53.9, "quote_volume": 10.01462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178060000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 83.6, "quote_volume": 15.52452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178120000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178180000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178240000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178300000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178360000, "open": 0.1857, "high": 0.1858, "low": 0.1857, "close": 0.1858, "volume": 3776.7, "quote_volume": 701.3915, "trades": 4, "taker_buy_volume": 3776.7, "taker_buy_quote": 701.3915}, {"ts": 1772178420000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178480000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178540000, "open": 0.1859, "high": 0.1861, "low": 0.1859, "close": 0.1861, "volume": 782.6, "quote_volume": 145.56359, "trades": 7, "taker_buy_volume": 782.6, "taker_buy_quote": 145.56359}, {"ts": 1772178600000, "open": 0.1862, "high": 0.1864, "low": 0.1862, "close": 0.1864, "volume": 3202.9, "quote_volume": 596.62581, "trades": 8, "taker_buy_volume": 3202.9, "taker_buy_quote": 596.62581}, {"ts": 1772178660000, "open": 0.1863, "high": 0.1864, "low": 0.1863, "close": 0.1864, "volume": 107.4, "quote_volume": 20.01399, "trades": 2, "taker_buy_volume": 53.7, "taker_buy_quote": 10.00968}, {"ts": 1772178720000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178780000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178840000, "open": 0.1864, "high": 0.1865, "low": 0.1864, "close": 0.1865, "volume": 891.9, "quote_volume": 166.25848, "trades": 5, "taker_buy_volume": 891.9, "taker_buy_quote": 166.25848}, {"ts": 1772178900000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178960000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 189.1, "quote_volume": 35.26715, "trades": 1, "taker_buy_volume": 189.1, "taker_buy_quote": 35.26715}, {"ts": 1772179020000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 109.9, "quote_volume": 20.49635, "trades": 1, "taker_buy_volume": 109.9, "taker_buy_quote": 20.49635}, {"ts": 1772179080000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179140000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 83.2, "quote_volume": 15.52512, "trades": 2, "taker_buy_volume": 83.2, "taker_buy_quote": 15.52512}, {"ts": 1772179200000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179260000, "open": 0.1867, "high": 0.1868, "low": 0.1867, "close": 0.1867, "volume": 3566.2, "quote_volume": 665.81489, "trades": 9, "taker_buy_volume": 2069.2, "taker_buy_quote": 386.32499}, {"ts": 1772179320000, "open": 0.1867, "high": 0.1867, "low": 0.1867, "close": 0.1867, "volume": 130.4, "quote_volume": 24.34568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179380000, "open": 0.1866, "high": 0.1866, "low": 0.1856, "close": 0.1857, "volume": 75149.4, "quote_volume": 13987.18326, "trades": 69, "taker_buy_volume": 423.4, "taker_buy_quote": 78.6384}, {"ts": 1772179440000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179500000, "open": 0.1856, "high": 0.1857, "low": 0.1856, "close": 0.1857, "volume": 1887.2, "quote_volume": 350.35869, "trades": 8, "taker_buy_volume": 1887.2, "taker_buy_quote": 350.35869}, {"ts": 1772179560000, "open": 0.1857, "high": 0.1857, "low": 0.1856, "close": 0.1856, "volume": 1016.3, "quote_volume": 188.72366, "trades": 6, "taker_buy_volume": 983.8, "taker_buy_quote": 182.69166}, {"ts": 1772179620000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 763.5, "quote_volume": 141.8583, "trades": 4, "taker_buy_volume": 763.5, "taker_buy_quote": 141.8583}, {"ts": 1772179680000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179740000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 83.6, "quote_volume": 15.54124, "trades": 2, "taker_buy_volume": 83.6, "taker_buy_quote": 15.54124}, {"ts": 1772179800000, "open": 0.186, "high": 0.1862, "low": 0.186, "close": 0.1862, "volume": 1111.4, "quote_volume": 206.84602, "trades": 8, "taker_buy_volume": 1111.4, "taker_buy_quote": 206.84602}, {"ts": 1772179860000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179920000, "open": 0.1863, "high": 0.1863, "low": 0.1861, "close": 0.1861, "volume": 7769.4, "quote_volume": 1447.43278, "trades": 8, "taker_buy_volume": 7450.9, "taker_buy_quote": 1388.10267}, {"ts": 1772179980000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 612.7, "quote_volume": 114.02347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180040000, "open": 0.186, "high": 0.186, "low": 0.1859, "close": 0.1859, "volume": 3315.1, "quote_volume": 616.28543, "trades": 6, "taker_buy_volume": 3148.3, "taker_buy_quote": 585.26897}, {"ts": 1772180100000, "open": 0.1858, "high": 0.1859, "low": 0.1858, "close": 0.1859, "volume": 3082.9, "quote_volume": 573.10275, "trades": 4, "taker_buy_volume": 2999.3, "taker_buy_quote": 557.56987}, {"ts": 1772180160000, "open": 0.1859, "high": 0.1861, "low": 0.1859, "close": 0.1861, "volume": 291.8, "quote_volume": 54.27064, "trades": 6, "taker_buy_volume": 291.8, "taker_buy_quote": 54.27064}, {"ts": 1772180220000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180280000, "open": 0.1859, "high": 0.1859, "low": 0.1858, "close": 0.1858, "volume": 2965.7, "quote_volume": 551.32043, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180340000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 51.6, "quote_volume": 9.58728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180400000, "open": 0.1857, "high": 0.1859, "low": 0.1856, "close": 0.1859, "volume": 9282.0, "quote_volume": 1723.79477, "trades": 12, "taker_buy_volume": 944.8, "taker_buy_quote": 175.58509}, {"ts": 1772180460000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180520000, "open": 0.1859, "high": 0.1861, "low": 0.1859, "close": 0.1861, "volume": 196.6, "quote_volume": 36.57299, "trades": 5, "taker_buy_volume": 196.6, "taker_buy_quote": 36.57299}, {"ts": 1772180580000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180640000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180700000, "open": 0.1859, "high": 0.1859, "low": 0.1853, "close": 0.1853, "volume": 18052.8, "quote_volume": 3349.21877, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180760000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 359.9, "quote_volume": 66.83343, "trades": 4, "taker_buy_volume": 359.9, "taker_buy_quote": 66.83343}, {"ts": 1772180820000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180880000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180940000, "open": 0.1855, "high": 0.1857, "low": 0.1855, "close": 0.1857, "volume": 5234.0, "quote_volume": 971.43392, "trades": 5, "taker_buy_volume": 5234.0, "taker_buy_quote": 971.43392}, {"ts": 1772181000000, "open": 0.1857, "high": 0.1861, "low": 0.1857, "close": 0.1861, "volume": 25540.9, "quote_volume": 4749.06736, "trades": 23, "taker_buy_volume": 22926.1, "taker_buy_quote": 4262.92704}, {"ts": 1772181060000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 3343.9, "quote_volume": 622.29979, "trades": 2, "taker_buy_volume": 3343.9, "taker_buy_quote": 622.29979}, {"ts": 1772181120000, "open": 0.186, "high": 0.186, "low": 0.1858, "close": 0.1858, "volume": 22573.3, "quote_volume": 4195.90598, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181180000, "open": 0.1857, "high": 0.1857, "low": 0.1855, "close": 0.1855, "volume": 17994.6, "quote_volume": 3340.84392, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181240000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181300000, "open": 0.1856, "high": 0.1856, "low": 0.1855, "close": 0.1855, "volume": 6635.1, "quote_volume": 1231.03105, "trades": 8, "taker_buy_volume": 2151.5, "taker_buy_quote": 399.10325}, {"ts": 1772181360000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 83.6, "quote_volume": 15.52452, "trades": 2, "taker_buy_volume": 83.6, "taker_buy_quote": 15.52452}, {"ts": 1772181420000, "open": 0.1858, "high": 0.1859, "low": 0.1858, "close": 0.1859, "volume": 167.1, "quote_volume": 31.05553, "trades": 4, "taker_buy_volume": 167.1, "taker_buy_quote": 31.05553}, {"ts": 1772181480000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181540000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 3078.4, "quote_volume": 572.27456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181600000, "open": 0.186, "high": 0.1862, "low": 0.186, "close": 0.1862, "volume": 1197.2, "quote_volume": 222.87341, "trades": 10, "taker_buy_volume": 1197.2, "taker_buy_quote": 222.87341}, {"ts": 1772181660000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181720000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181780000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 1613.0, "quote_volume": 300.3406, "trades": 3, "taker_buy_volume": 1613.0, "taker_buy_quote": 300.3406}, {"ts": 1772181840000, "open": 0.1863, "high": 0.1864, "low": 0.1863, "close": 0.1864, "volume": 166.6, "quote_volume": 31.0459, "trades": 4, "taker_buy_volume": 166.6, "taker_buy_quote": 31.0459}, {"ts": 1772181900000, "open": 0.1865, "high": 0.1871, "low": 0.1865, "close": 0.187, "volume": 33956.7, "quote_volume": 6340.69551, "trades": 35, "taker_buy_volume": 33019.5, "taker_buy_quote": 6165.40723}, {"ts": 1772181960000, "open": 0.187, "high": 0.1873, "low": 0.187, "close": 0.1871, "volume": 38489.3, "quote_volume": 7202.49068, "trades": 32, "taker_buy_volume": 28871.5, "taker_buy_quote": 5403.60588}, {"ts": 1772182020000, "open": 0.1869, "high": 0.1869, "low": 0.1865, "close": 0.1867, "volume": 32905.0, "quote_volume": 6141.34722, "trades": 30, "taker_buy_volume": 1948.9, "taker_buy_quote": 363.78164}, {"ts": 1772182080000, "open": 0.1867, "high": 0.1869, "low": 0.1867, "close": 0.1869, "volume": 4538.6, "quote_volume": 847.65023, "trades": 9, "taker_buy_volume": 4538.6, "taker_buy_quote": 847.65023}, {"ts": 1772182140000, "open": 0.1869, "high": 0.1869, "low": 0.1869, "close": 0.1869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182200000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 83.2, "quote_volume": 15.52512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182260000, "open": 0.1865, "high": 0.1865, "low": 0.1862, "close": 0.1862, "volume": 6089.5, "quote_volume": 1135.0661, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182320000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182380000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182440000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 899.1, "quote_volume": 167.41242, "trades": 2, "taker_buy_volume": 899.1, "taker_buy_quote": 167.41242}, {"ts": 1772182500000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 819.0, "quote_volume": 152.6616, "trades": 3, "taker_buy_volume": 819.0, "taker_buy_quote": 152.6616}, {"ts": 1772182560000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182620000, "open": 0.1865, "high": 0.1865, "low": 0.1863, "close": 0.1863, "volume": 2158.4, "quote_volume": 402.12708, "trades": 7, "taker_buy_volume": 2073.5, "taker_buy_quote": 386.31021}, {"ts": 1772182680000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182740000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182800000, "open": 0.1865, "high": 0.1867, "low": 0.1865, "close": 0.1865, "volume": 4087.7, "quote_volume": 762.44933, "trades": 9, "taker_buy_volume": 4087.7, "taker_buy_quote": 762.44933}, {"ts": 1772182860000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182920000, "open": 0.1864, "high": 0.1864, "low": 0.1863, "close": 0.1863, "volume": 456.1, "quote_volume": 85.00871, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182980000, "open": 0.1862, "high": 0.1863, "low": 0.1862, "close": 0.1863, "volume": 691.8, "quote_volume": 128.87401, "trades": 3, "taker_buy_volume": 608.5, "taker_buy_quote": 113.36355}, {"ts": 1772183040000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 1864.4, "quote_volume": 347.15128, "trades": 2, "taker_buy_volume": 1864.4, "taker_buy_quote": 347.15128}, {"ts": 1772183100000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 791.5, "quote_volume": 147.45645, "trades": 3, "taker_buy_volume": 791.5, "taker_buy_quote": 147.45645}, {"ts": 1772183160000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183220000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 740.6, "quote_volume": 137.82566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183280000, "open": 0.1863, "high": 0.1864, "low": 0.1863, "close": 0.1864, "volume": 811.5, "quote_volume": 151.21554, "trades": 6, "taker_buy_volume": 811.5, "taker_buy_quote": 151.21554}, {"ts": 1772183340000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 53.7, "quote_volume": 10.00431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183400000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183460000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183520000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 1198.3, "quote_volume": 223.24329, "trades": 2, "taker_buy_volume": 1198.3, "taker_buy_quote": 223.24329}, {"ts": 1772183580000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183640000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183700000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183760000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 569.0, "quote_volume": 106.0047, "trades": 4, "taker_buy_volume": 569.0, "taker_buy_quote": 106.0047}, {"ts": 1772183820000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 295.2, "quote_volume": 54.99576, "trades": 1, "taker_buy_volume": 295.2, "taker_buy_quote": 54.99576}, {"ts": 1772183880000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 204.0, "quote_volume": 38.0052, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 38.0052}, {"ts": 1772183940000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 646.9, "quote_volume": 120.51747, "trades": 1, "taker_buy_volume": 646.9, "taker_buy_quote": 120.51747}, {"ts": 1772184000000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184060000, "open": 0.1864, "high": 0.1864, "low": 0.1859, "close": 0.1859, "volume": 3038.0, "quote_volume": 565.95471, "trades": 18, "taker_buy_volume": 1328.5, "taker_buy_quote": 247.6324}, {"ts": 1772184120000, "open": 0.1858, "high": 0.1858, "low": 0.1857, "close": 0.1857, "volume": 2327.6, "quote_volume": 432.44876, "trades": 11, "taker_buy_volume": 69.0, "taker_buy_quote": 12.8133}, {"ts": 1772184180000, "open": 0.1856, "high": 0.1856, "low": 0.1855, "close": 0.1855, "volume": 5527.3, "quote_volume": 1025.81098, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184240000, "open": 0.1856, "high": 0.1857, "low": 0.1856, "close": 0.1857, "volume": 11465.3, "quote_volume": 2129.05298, "trades": 9, "taker_buy_volume": 11465.3, "taker_buy_quote": 2129.05298}, {"ts": 1772184300000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184360000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184420000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184480000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184540000, "open": 0.1858, "high": 0.1859, "low": 0.1858, "close": 0.1859, "volume": 3912.9, "quote_volume": 727.37086, "trades": 10, "taker_buy_volume": 3912.9, "taker_buy_quote": 727.37086}, {"ts": 1772184600000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 95565.4, "quote_volume": 17840.19794, "trades": 91, "taker_buy_volume": 79717.8, "taker_buy_quote": 14879.40925}, {"ts": 1772184660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 9685.3, "quote_volume": 1811.1511, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184780000, "open": 0.1869, "high": 0.1869, "low": 0.1868, "close": 0.1868, "volume": 6765.7, "quote_volume": 1263.83812, "trades": 7, "taker_buy_volume": 755.7, "taker_buy_quote": 141.16476}, {"ts": 1772184840000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184900000, "open": 0.1869, "high": 0.187, "low": 0.1869, "close": 0.1869, "volume": 5075.7, "quote_volume": 949.02139, "trades": 9, "taker_buy_volume": 3254.4, "taker_buy_quote": 608.47141}, {"ts": 1772184960000, "open": 0.1868, "high": 0.1868, "low": 0.1865, "close": 0.1865, "volume": 8225.1, "quote_volume": 1535.39137, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185020000, "open": 0.1864, "high": 0.1864, "low": 0.1863, "close": 0.1863, "volume": 166.8, "quote_volume": 31.08318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185080000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 33.7, "quote_volume": 6.27494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185140000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 7908.0, "quote_volume": 1474.0512, "trades": 5, "taker_buy_volume": 7908.0, "taker_buy_quote": 1474.0512}, {"ts": 1772185200000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 3638.0, "quote_volume": 678.487, "trades": 4, "taker_buy_volume": 3105.0, "taker_buy_quote": 579.0825}, {"ts": 1772185260000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 125.6, "quote_volume": 23.43696, "trades": 3, "taker_buy_volume": 125.6, "taker_buy_quote": 23.43696}, {"ts": 1772185320000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 83.3, "quote_volume": 15.52712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185380000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185440000, "open": 0.1863, "high": 0.1863, "low": 0.1862, "close": 0.1862, "volume": 162.6, "quote_volume": 30.28445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185500000, "open": 0.1861, "high": 0.1861, "low": 0.1853, "close": 0.1853, "volume": 8552.2, "quote_volume": 1587.11734, "trades": 27, "taker_buy_volume": 2426.8, "taker_buy_quote": 450.65676}, {"ts": 1772185560000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 83.4, "quote_volume": 15.44568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185620000, "open": 0.1853, "high": 0.1858, "low": 0.1853, "close": 0.1858, "volume": 32242.8, "quote_volume": 5982.59457, "trades": 31, "taker_buy_volume": 27748.2, "taker_buy_quote": 5148.84107}, {"ts": 1772185680000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185740000, "open": 0.1854, "high": 0.1855, "low": 0.1853, "close": 0.1855, "volume": 918.9, "quote_volume": 170.43082, "trades": 7, "taker_buy_volume": 751.4, "taker_buy_quote": 139.3847}, {"ts": 1772185800000, "open": 0.1856, "high": 0.1857, "low": 0.1856, "close": 0.1856, "volume": 4225.7, "quote_volume": 784.29828, "trades": 9, "taker_buy_volume": 4027.4, "taker_buy_quote": 747.4938}, {"ts": 1772185860000, "open": 0.1855, "high": 0.1855, "low": 0.1852, "close": 0.1852, "volume": 813.0, "quote_volume": 150.70257, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185920000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185980000, "open": 0.1853, "high": 0.1854, "low": 0.1853, "close": 0.1854, "volume": 8524.0, "quote_volume": 1579.98381, "trades": 7, "taker_buy_volume": 8524.0, "taker_buy_quote": 1579.98381}, {"ts": 1772186040000, "open": 0.1853, "high": 0.1853, "low": 0.1852, "close": 0.1852, "volume": 456.9, "quote_volume": 84.6552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186100000, "open": 0.1854, "high": 0.1856, "low": 0.1854, "close": 0.1856, "volume": 3455.5, "quote_volume": 640.99525, "trades": 7, "taker_buy_volume": 3455.5, "taker_buy_quote": 640.99525}, {"ts": 1772186160000, "open": 0.1857, "high": 0.1858, "low": 0.1857, "close": 0.1858, "volume": 221.5, "quote_volume": 41.14634, "trades": 5, "taker_buy_volume": 221.5, "taker_buy_quote": 41.14634}, {"ts": 1772186220000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 83.6, "quote_volume": 15.51616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186280000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186340000, "open": 0.1856, "high": 0.1856, "low": 0.1855, "close": 0.1855, "volume": 2206.6, "quote_volume": 409.5366, "trades": 4, "taker_buy_volume": 2123.0, "taker_buy_quote": 394.0288}, {"ts": 1772186400000, "open": 0.1855, "high": 0.1856, "low": 0.1852, "close": 0.1856, "volume": 6331.1, "quote_volume": 1173.94396, "trades": 17, "taker_buy_volume": 3759.0, "taker_buy_quote": 697.56593}, {"ts": 1772186460000, "open": 0.1857, "high": 0.1858, "low": 0.1857, "close": 0.1858, "volume": 1552.0, "quote_volume": 288.22686, "trades": 7, "taker_buy_volume": 1552.0, "taker_buy_quote": 288.22686}, {"ts": 1772186520000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 232.7, "quote_volume": 43.18912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186580000, "open": 0.1855, "high": 0.1856, "low": 0.1853, "close": 0.1854, "volume": 1434.3, "quote_volume": 265.95088, "trades": 15, "taker_buy_volume": 254.2, "taker_buy_quote": 47.16035}, {"ts": 1772186640000, "open": 0.1856, "high": 0.1857, "low": 0.1856, "close": 0.1857, "volume": 2093.2, "quote_volume": 388.70331, "trades": 5, "taker_buy_volume": 2093.2, "taker_buy_quote": 388.70331}, {"ts": 1772186700000, "open": 0.1858, "high": 0.1859, "low": 0.1858, "close": 0.1858, "volume": 221.0, "quote_volume": 41.07015, "trades": 5, "taker_buy_volume": 167.1, "taker_buy_quote": 31.05553}, {"ts": 1772186760000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186820000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 112.8, "quote_volume": 20.94696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186880000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186940000, "open": 0.1856, "high": 0.1856, "low": 0.1853, "close": 0.1855, "volume": 10771.0, "quote_volume": 1997.23782, "trades": 16, "taker_buy_volume": 10436.4, "taker_buy_quote": 1935.18627}, {"ts": 1772187000000, "open": 0.1854, "high": 0.1854, "low": 0.1853, "close": 0.1853, "volume": 8979.2, "quote_volume": 1663.85116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187060000, "open": 0.1852, "high": 0.1852, "low": 0.1846, "close": 0.1846, "volume": 6707.9, "quote_volume": 1238.54139, "trades": 22, "taker_buy_volume": 54.2, "taker_buy_quote": 10.02158}, {"ts": 1772187120000, "open": 0.1847, "high": 0.1847, "low": 0.1842, "close": 0.1843, "volume": 9779.5, "quote_volume": 1802.57723, "trades": 15, "taker_buy_volume": 1604.3, "taker_buy_quote": 295.69417}, {"ts": 1772187180000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 2014.8, "quote_volume": 371.52912, "trades": 3, "taker_buy_volume": 2014.8, "taker_buy_quote": 371.52912}, {"ts": 1772187240000, "open": 0.1844, "high": 0.1844, "low": 0.1841, "close": 0.1841, "volume": 3272.9, "quote_volume": 603.37359, "trades": 8, "taker_buy_volume": 2711.4, "taker_buy_quote": 499.98216}, {"ts": 1772187300000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187360000, "open": 0.1842, "high": 0.1844, "low": 0.1842, "close": 0.1844, "volume": 343.9, "quote_volume": 63.39585, "trades": 6, "taker_buy_volume": 343.9, "taker_buy_quote": 63.39585}, {"ts": 1772187420000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 328.2, "quote_volume": 60.48726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187480000, "open": 0.1845, "high": 0.1848, "low": 0.1845, "close": 0.1848, "volume": 661.6, "quote_volume": 122.17169, "trades": 11, "taker_buy_volume": 661.6, "taker_buy_quote": 122.17169}, {"ts": 1772187540000, "open": 0.1847, "high": 0.1849, "low": 0.1847, "close": 0.1848, "volume": 182.5, "quote_volume": 33.72995, "trades": 4, "taker_buy_volume": 83.9, "taker_buy_quote": 15.51311}, {"ts": 1772187600000, "open": 0.1848, "high": 0.1848, "low": 0.1844, "close": 0.1845, "volume": 20240.2, "quote_volume": 3735.47865, "trades": 30, "taker_buy_volume": 2422.3, "taker_buy_quote": 446.96597}, {"ts": 1772187660000, "open": 0.1844, "high": 0.1847, "low": 0.184, "close": 0.1847, "volume": 30002.2, "quote_volume": 5531.42091, "trades": 42, "taker_buy_volume": 16243.2, "taker_buy_quote": 2996.21547}, {"ts": 1772187720000, "open": 0.1848, "high": 0.1849, "low": 0.1847, "close": 0.1847, "volume": 1410.2, "quote_volume": 260.68134, "trades": 8, "taker_buy_volume": 1129.0, "taker_buy_quote": 208.7437}, {"ts": 1772187780000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187840000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187900000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187960000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188020000, "open": 0.1847, "high": 0.1847, "low": 0.1843, "close": 0.1843, "volume": 1252.9, "quote_volume": 231.19304, "trades": 8, "taker_buy_volume": 219.3, "taker_buy_quote": 40.50471}, {"ts": 1772188080000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 54.3, "quote_volume": 10.00206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188140000, "open": 0.1844, "high": 0.1846, "low": 0.1844, "close": 0.1846, "volume": 10224.5, "quote_volume": 1886.67102, "trades": 8, "taker_buy_volume": 10224.5, "taker_buy_quote": 1886.67102}, {"ts": 1772188200000, "open": 0.1847, "high": 0.1851, "low": 0.1847, "close": 0.1851, "volume": 4304.3, "quote_volume": 796.67174, "trades": 9, "taker_buy_volume": 4304.3, "taker_buy_quote": 796.67174}, {"ts": 1772188260000, "open": 0.1852, "high": 0.1855, "low": 0.1852, "close": 0.1853, "volume": 5157.5, "quote_volume": 956.06966, "trades": 17, "taker_buy_volume": 2470.0, "taker_buy_quote": 457.77759}, {"ts": 1772188320000, "open": 0.1855, "high": 0.1855, "low": 0.1853, "close": 0.1853, "volume": 3600.7, "quote_volume": 667.7165, "trades": 13, "taker_buy_volume": 1074.3, "taker_buy_quote": 199.27555}, {"ts": 1772188380000, "open": 0.1855, "high": 0.1855, "low": 0.1853, "close": 0.1853, "volume": 933.8, "quote_volume": 173.04934, "trades": 5, "taker_buy_volume": 54.0, "taker_buy_quote": 10.017}, {"ts": 1772188440000, "open": 0.1855, "high": 0.1858, "low": 0.1853, "close": 0.1853, "volume": 7519.6, "quote_volume": 1395.23884, "trades": 22, "taker_buy_volume": 4414.8, "taker_buy_quote": 819.54085}, {"ts": 1772188500000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 83.7, "quote_volume": 15.50124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188560000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188620000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 120.4, "quote_volume": 22.28604, "trades": 3, "taker_buy_volume": 36.5, "taker_buy_quote": 6.75615}, {"ts": 1772188680000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 54.1, "quote_volume": 10.01932, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 10.01932}, {"ts": 1772188740000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 54.1, "quote_volume": 10.01391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 83.9, "quote_volume": 15.5215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188860000, "open": 0.1852, "high": 0.1852, "low": 0.1851, "close": 0.1851, "volume": 137.9, "quote_volume": 25.53367, "trades": 3, "taker_buy_volume": 83.8, "taker_buy_quote": 15.51976}, {"ts": 1772188920000, "open": 0.185, "high": 0.185, "low": 0.1849, "close": 0.185, "volume": 708.3, "quote_volume": 130.99536, "trades": 7, "taker_buy_volume": 540.5, "taker_buy_quote": 99.96075}, {"ts": 1772188980000, "open": 0.1851, "high": 0.1855, "low": 0.1851, "close": 0.1855, "volume": 389.1, "quote_volume": 72.10614, "trades": 9, "taker_buy_volume": 389.1, "taker_buy_quote": 72.10614}, {"ts": 1772189040000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 829.5, "quote_volume": 153.9552, "trades": 3, "taker_buy_volume": 829.5, "taker_buy_quote": 153.9552}, {"ts": 1772189100000, "open": 0.1854, "high": 0.1854, "low": 0.1853, "close": 0.1853, "volume": 529.1, "quote_volume": 98.08235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189160000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189220000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 83.7, "quote_volume": 15.50124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189280000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189340000, "open": 0.1854, "high": 0.1855, "low": 0.1854, "close": 0.1855, "volume": 167.4, "quote_volume": 31.04433, "trades": 4, "taker_buy_volume": 167.4, "taker_buy_quote": 31.04433}, {"ts": 1772189400000, "open": 0.1854, "high": 0.1854, "low": 0.1848, "close": 0.1849, "volume": 6110.0, "quote_volume": 1129.60171, "trades": 21, "taker_buy_volume": 189.1, "taker_buy_quote": 35.00506}, {"ts": 1772189460000, "open": 0.185, "high": 0.185, "low": 0.1849, "close": 0.1849, "volume": 324.6, "quote_volume": 60.04559, "trades": 3, "taker_buy_volume": 270.5, "taker_buy_quote": 50.0425}, {"ts": 1772189520000, "open": 0.1848, "high": 0.1848, "low": 0.1847, "close": 0.1847, "volume": 167.9, "quote_volume": 31.01952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189580000, "open": 0.1846, "high": 0.1846, "low": 0.1844, "close": 0.1844, "volume": 414.0, "quote_volume": 76.38704, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189640000, "open": 0.1843, "high": 0.1843, "low": 0.1842, "close": 0.1842, "volume": 913.5, "quote_volume": 168.27512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189700000, "open": 0.1841, "high": 0.1842, "low": 0.184, "close": 0.1842, "volume": 1730.9, "quote_volume": 318.58159, "trades": 13, "taker_buy_volume": 1139.1, "taker_buy_quote": 209.68196}, {"ts": 1772189760000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189820000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 54.4, "quote_volume": 10.01504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189880000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 829.3, "quote_volume": 152.75706, "trades": 1, "taker_buy_volume": 829.3, "taker_buy_quote": 152.75706}, {"ts": 1772189940000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190000000, "open": 0.1841, "high": 0.1843, "low": 0.1841, "close": 0.1843, "volume": 3202.9, "quote_volume": 590.27815, "trades": 10, "taker_buy_volume": 3148.5, "taker_buy_quote": 580.26311}, {"ts": 1772190060000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190120000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 535.6, "quote_volume": 98.71108, "trades": 2, "taker_buy_volume": 535.6, "taker_buy_quote": 98.71108}, {"ts": 1772190180000, "open": 0.1844, "high": 0.1844, "low": 0.1842, "close": 0.1843, "volume": 2351.8, "quote_volume": 433.38351, "trades": 10, "taker_buy_volume": 2213.3, "taker_buy_quote": 407.86638}, {"ts": 1772190240000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190300000, "open": 0.1842, "high": 0.1843, "low": 0.1842, "close": 0.1843, "volume": 4412.7, "quote_volume": 812.938, "trades": 8, "taker_buy_volume": 3348.1, "taker_buy_quote": 616.83868}, {"ts": 1772190360000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 1596.8, "quote_volume": 294.13056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190420000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190480000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190540000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 84.2, "quote_volume": 15.52648, "trades": 2, "taker_buy_volume": 84.2, "taker_buy_quote": 15.52648}, {"ts": 1772190600000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190660000, "open": 0.1845, "high": 0.1845, "low": 0.1844, "close": 0.1844, "volume": 259.6, "quote_volume": 47.89077, "trades": 4, "taker_buy_volume": 205.3, "taker_buy_quote": 37.87785}, {"ts": 1772190720000, "open": 0.1846, "high": 0.1846, "low": 0.1843, "close": 0.1843, "volume": 842.7, "quote_volume": 155.55345, "trades": 4, "taker_buy_volume": 812.8, "taker_buy_quote": 150.04288}, {"ts": 1772190780000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190840000, "open": 0.1845, "high": 0.1845, "low": 0.1843, "close": 0.1845, "volume": 6439.3, "quote_volume": 1187.88682, "trades": 11, "taker_buy_volume": 5592.0, "taker_buy_quote": 1031.724}, {"ts": 1772190900000, "open": 0.1845, "high": 0.1845, "low": 0.1842, "close": 0.1845, "volume": 23223.6, "quote_volume": 4280.51286, "trades": 28, "taker_buy_volume": 10772.5, "taker_buy_quote": 1986.16682}, {"ts": 1772190960000, "open": 0.1846, "high": 0.1847, "low": 0.1846, "close": 0.1846, "volume": 1160.0, "quote_volume": 214.19763, "trades": 6, "taker_buy_volume": 168.1, "taker_buy_quote": 31.03966}, {"ts": 1772191020000, "open": 0.1846, "high": 0.1846, "low": 0.1843, "close": 0.1843, "volume": 3639.3, "quote_volume": 670.86032, "trades": 22, "taker_buy_volume": 3058.7, "taker_buy_quote": 563.81424}, {"ts": 1772191080000, "open": 0.1842, "high": 0.1842, "low": 0.1841, "close": 0.1841, "volume": 605.0, "quote_volume": 111.38892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191140000, "open": 0.1842, "high": 0.1842, "low": 0.1837, "close": 0.1837, "volume": 12222.3, "quote_volume": 2248.62631, "trades": 27, "taker_buy_volume": 2109.4, "taker_buy_quote": 388.14446}, {"ts": 1772191200000, "open": 0.1839, "high": 0.1843, "low": 0.1839, "close": 0.1843, "volume": 6048.8, "quote_volume": 1112.45862, "trades": 11, "taker_buy_volume": 421.7, "taker_buy_quote": 77.63493}, {"ts": 1772191260000, "open": 0.1842, "high": 0.1843, "low": 0.1842, "close": 0.1843, "volume": 564.3, "quote_volume": 103.99729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191320000, "open": 0.1843, "high": 0.1843, "low": 0.1841, "close": 0.1842, "volume": 1576.3, "quote_volume": 290.34798, "trades": 6, "taker_buy_volume": 1492.0, "taker_buy_quote": 274.82835}, {"ts": 1772191380000, "open": 0.1842, "high": 0.1842, "low": 0.1842, "close": 0.1842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191440000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 616.6, "quote_volume": 113.63938, "trades": 4, "taker_buy_volume": 84.3, "taker_buy_quote": 15.53649}, {"ts": 1772191500000, "open": 0.1843, "high": 0.1848, "low": 0.1843, "close": 0.1848, "volume": 1198.8, "quote_volume": 221.24823, "trades": 13, "taker_buy_volume": 1198.8, "taker_buy_quote": 221.24823}, {"ts": 1772191560000, "open": 0.1846, "high": 0.1846, "low": 0.1845, "close": 0.1845, "volume": 429.2, "quote_volume": 79.22191, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191620000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 84.2, "quote_volume": 15.52648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191680000, "open": 0.1843, "high": 0.1843, "low": 0.1842, "close": 0.1842, "volume": 168.4, "quote_volume": 31.0277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191740000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 2027.9, "quote_volume": 373.33639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 352.6, "quote_volume": 64.8784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191860000, "open": 0.1839, "high": 0.1839, "low": 0.1838, "close": 0.1839, "volume": 223.4, "quote_volume": 41.07481, "trades": 5, "taker_buy_volume": 54.5, "taker_buy_quote": 10.02255}, {"ts": 1772191920000, "open": 0.1837, "high": 0.1838, "low": 0.1837, "close": 0.1837, "volume": 7135.4, "quote_volume": 1310.85342, "trades": 8, "taker_buy_volume": 532.3, "taker_buy_quote": 97.83674}, {"ts": 1772191980000, "open": 0.1836, "high": 0.1838, "low": 0.1836, "close": 0.1838, "volume": 5924.2, "quote_volume": 1087.70547, "trades": 12, "taker_buy_volume": 139.0, "taker_buy_quote": 25.54275}, {"ts": 1772192040000, "open": 0.1839, "high": 0.1841, "low": 0.1839, "close": 0.184, "volume": 2248.0, "quote_volume": 413.80789, "trades": 11, "taker_buy_volume": 1333.6, "taker_buy_quote": 245.47829}, {"ts": 1772192100000, "open": 0.1839, "high": 0.1839, "low": 0.1836, "close": 0.1836, "volume": 7588.8, "quote_volume": 1394.02545, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192160000, "open": 0.1835, "high": 0.1835, "low": 0.1831, "close": 0.1831, "volume": 8453.3, "quote_volume": 1549.40865, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192220000, "open": 0.1831, "high": 0.1831, "low": 0.1828, "close": 0.183, "volume": 36429.2, "quote_volume": 6662.0671, "trades": 45, "taker_buy_volume": 4958.8, "taker_buy_quote": 906.90802}, {"ts": 1772192280000, "open": 0.183, "high": 0.1831, "low": 0.1829, "close": 0.1831, "volume": 25080.3, "quote_volume": 4589.73366, "trades": 30, "taker_buy_volume": 14373.2, "taker_buy_quote": 2630.6073}, {"ts": 1772192340000, "open": 0.183, "high": 0.183, "low": 0.1826, "close": 0.1826, "volume": 3542.4, "quote_volume": 647.82133, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192400000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192460000, "open": 0.1826, "high": 0.1826, "low": 0.1825, "close": 0.1825, "volume": 484.0, "quote_volume": 88.3385, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192520000, "open": 0.1825, "high": 0.1828, "low": 0.1825, "close": 0.1828, "volume": 43325.6, "quote_volume": 7908.16178, "trades": 23, "taker_buy_volume": 37645.0, "taker_buy_quote": 6871.3345}, {"ts": 1772192580000, "open": 0.1829, "high": 0.1829, "low": 0.1828, "close": 0.1828, "volume": 1834.8, "quote_volume": 335.40992, "trades": 3, "taker_buy_volume": 84.8, "taker_buy_quote": 15.50992}, {"ts": 1772192640000, "open": 0.1828, "high": 0.1828, "low": 0.1825, "close": 0.1825, "volume": 4983.7, "quote_volume": 909.5636, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192700000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 85.0, "quote_volume": 15.5295, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 15.5295}, {"ts": 1772192760000, "open": 0.1827, "high": 0.1827, "low": 0.1825, "close": 0.1826, "volume": 4755.5, "quote_volume": 868.0686, "trades": 5, "taker_buy_volume": 1283.9, "taker_buy_quote": 234.4466}, {"ts": 1772192820000, "open": 0.1826, "high": 0.1828, "low": 0.1826, "close": 0.1828, "volume": 1610.2, "quote_volume": 294.07144, "trades": 6, "taker_buy_volume": 282.2, "taker_buy_quote": 51.57864}, {"ts": 1772192880000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 84.9, "quote_volume": 15.52821, "trades": 2, "taker_buy_volume": 84.9, "taker_buy_quote": 15.52821}, {"ts": 1772192940000, "open": 0.183, "high": 0.1832, "low": 0.183, "close": 0.1832, "volume": 2344.9, "quote_volume": 429.56024, "trades": 8, "taker_buy_volume": 2344.9, "taker_buy_quote": 429.56024}, {"ts": 1772193000000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 84.8, "quote_volume": 15.54384, "trades": 2, "taker_buy_volume": 84.8, "taker_buy_quote": 15.54384}, {"ts": 1772193060000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 84.5, "quote_volume": 15.4973, "trades": 3, "taker_buy_volume": 84.5, "taker_buy_quote": 15.4973}, {"ts": 1772193120000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 1066.2, "quote_volume": 195.32784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193180000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193240000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 158.9, "quote_volume": 29.14226, "trades": 4, "taker_buy_volume": 158.9, "taker_buy_quote": 29.14226}, {"ts": 1772193300000, "open": 0.1834, "high": 0.1834, "low": 0.1833, "close": 0.1833, "volume": 72.1, "quote_volume": 13.21865, "trades": 2, "taker_buy_volume": 72.1, "taker_buy_quote": 13.21865}, {"ts": 1772193360000, "open": 0.1832, "high": 0.1832, "low": 0.1831, "close": 0.1831, "volume": 173.8, "quote_volume": 31.83168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193420000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 54.7, "quote_volume": 10.02104, "trades": 1, "taker_buy_volume": 54.7, "taker_buy_quote": 10.02104}, {"ts": 1772193480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 44.9, "quote_volume": 8.2167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193540000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 54.7, "quote_volume": 10.01557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193600000, "open": 0.183, "high": 0.183, "low": 0.1826, "close": 0.1826, "volume": 8311.1, "quote_volume": 1519.13137, "trades": 15, "taker_buy_volume": 643.4, "taker_buy_quote": 117.48484}, {"ts": 1772193660000, "open": 0.1827, "high": 0.1828, "low": 0.1827, "close": 0.1828, "volume": 785.9, "quote_volume": 143.62502, "trades": 7, "taker_buy_volume": 785.9, "taker_buy_quote": 143.62502}, {"ts": 1772193720000, "open": 0.1829, "high": 0.1831, "low": 0.1829, "close": 0.1831, "volume": 4318.4, "quote_volume": 789.95729, "trades": 11, "taker_buy_volume": 4318.4, "taker_buy_quote": 789.95729}, {"ts": 1772193780000, "open": 0.1832, "high": 0.1834, "low": 0.1832, "close": 0.1834, "volume": 3030.5, "quote_volume": 555.71503, "trades": 9, "taker_buy_volume": 3030.5, "taker_buy_quote": 555.71503}, {"ts": 1772193840000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193900000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193960000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 937.7, "quote_volume": 171.78664, "trades": 2, "taker_buy_volume": 937.7, "taker_buy_quote": 171.78664}, {"ts": 1772194020000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194080000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 35.1, "quote_volume": 6.42681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194140000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194200000, "open": 0.1831, "high": 0.1831, "low": 0.1828, "close": 0.1828, "volume": 4862.4, "quote_volume": 890.00252, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194260000, "open": 0.1828, "high": 0.1828, "low": 0.1825, "close": 0.1825, "volume": 749.9, "quote_volume": 136.99621, "trades": 9, "taker_buy_volume": 45.1, "taker_buy_quote": 8.23977}, {"ts": 1772194320000, "open": 0.1827, "high": 0.1832, "low": 0.1827, "close": 0.1831, "volume": 1390.8, "quote_volume": 254.67111, "trades": 14, "taker_buy_volume": 479.0, "taker_buy_quote": 87.64053}, {"ts": 1772194380000, "open": 0.1831, "high": 0.1831, "low": 0.1829, "close": 0.1829, "volume": 279.0, "quote_volume": 51.05946, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194440000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 45.1, "quote_volume": 8.24428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194500000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 2198.1, "quote_volume": 402.03249, "trades": 3, "taker_buy_volume": 2198.1, "taker_buy_quote": 402.03249}, {"ts": 1772194560000, "open": 0.183, "high": 0.1831, "low": 0.1829, "close": 0.1829, "volume": 18978.0, "quote_volume": 3473.94617, "trades": 16, "taker_buy_volume": 9693.1, "taker_buy_quote": 1774.72699}, {"ts": 1772194620000, "open": 0.1828, "high": 0.1828, "low": 0.1826, "close": 0.1826, "volume": 209.8, "quote_volume": 38.32594, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194680000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 54.8, "quote_volume": 10.01196, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 10.01196}, {"ts": 1772194740000, "open": 0.1828, "high": 0.1829, "low": 0.1828, "close": 0.1829, "volume": 169.8, "quote_volume": 31.04793, "trades": 4, "taker_buy_volume": 169.8, "taker_buy_quote": 31.04793}, {"ts": 1772194800000, "open": 0.183, "high": 0.1835, "low": 0.183, "close": 0.1835, "volume": 9098.9, "quote_volume": 1667.39155, "trades": 26, "taker_buy_volume": 6301.3, "taker_buy_quote": 1154.49869}, {"ts": 1772194860000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 1086.6, "quote_volume": 199.49976, "trades": 5, "taker_buy_volume": 1086.6, "taker_buy_quote": 199.49976}, {"ts": 1772194920000, "open": 0.1835, "high": 0.1835, "low": 0.1833, "close": 0.1834, "volume": 6274.9, "quote_volume": 1150.25115, "trades": 16, "taker_buy_volume": 350.3, "taker_buy_quote": 64.21545}, {"ts": 1772194980000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 183.9, "quote_volume": 33.70887, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195040000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195100000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 84.7, "quote_volume": 15.51704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195160000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 532.3, "quote_volume": 97.51736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195220000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195280000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195340000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195400000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195460000, "open": 0.1832, "high": 0.1832, "low": 0.1831, "close": 0.1831, "volume": 2994.3, "quote_volume": 548.41834, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 790.9, "quote_volume": 144.7347, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195580000, "open": 0.1831, "high": 0.1831, "low": 0.1829, "close": 0.183, "volume": 5180.1, "quote_volume": 947.64225, "trades": 15, "taker_buy_volume": 4205.5, "taker_buy_quote": 769.36849}, {"ts": 1772195640000, "open": 0.183, "high": 0.1833, "low": 0.183, "close": 0.1833, "volume": 1059.5, "quote_volume": 194.08943, "trades": 10, "taker_buy_volume": 1059.5, "taker_buy_quote": 194.08943}, {"ts": 1772195700000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195760000, "open": 0.1831, "high": 0.1831, "low": 0.1829, "close": 0.1829, "volume": 1003.6, "quote_volume": 183.73372, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195820000, "open": 0.1828, "high": 0.1829, "low": 0.1825, "close": 0.1827, "volume": 4453.9, "quote_volume": 814.2172, "trades": 17, "taker_buy_volume": 4083.6, "taker_buy_quote": 746.58648}, {"ts": 1772195880000, "open": 0.1828, "high": 0.1829, "low": 0.1828, "close": 0.1829, "volume": 1031.0, "quote_volume": 188.47529, "trades": 5, "taker_buy_volume": 1031.0, "taker_buy_quote": 188.47529}, {"ts": 1772195940000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196000000, "open": 0.1828, "high": 0.1828, "low": 0.1827, "close": 0.1827, "volume": 963.7, "quote_volume": 176.07347, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196060000, "open": 0.1827, "high": 0.1827, "low": 0.1825, "close": 0.1825, "volume": 1816.4, "quote_volume": 331.71473, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196120000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 54.8, "quote_volume": 10.01196, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 10.01196}, {"ts": 1772196180000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196240000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 54.8, "quote_volume": 10.00648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196300000, "open": 0.1825, "high": 0.1825, "low": 0.1822, "close": 0.1822, "volume": 1234.7, "quote_volume": 225.07174, "trades": 9, "taker_buy_volume": 201.1, "taker_buy_quote": 36.64042}, {"ts": 1772196360000, "open": 0.1821, "high": 0.1822, "low": 0.1821, "close": 0.1821, "volume": 194.0, "quote_volume": 35.3329, "trades": 4, "taker_buy_volume": 55.0, "taker_buy_quote": 10.021}, {"ts": 1772196420000, "open": 0.1822, "high": 0.1823, "low": 0.1822, "close": 0.1823, "volume": 1027.5, "quote_volume": 187.30775, "trades": 4, "taker_buy_volume": 1027.5, "taker_buy_quote": 187.30775}, {"ts": 1772196480000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 701.7, "quote_volume": 127.77957, "trades": 2, "taker_buy_volume": 169.4, "taker_buy_quote": 30.84774}, {"ts": 1772196540000, "open": 0.182, "high": 0.182, "low": 0.1818, "close": 0.1818, "volume": 11032.5, "quote_volume": 2005.87155, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196600000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 7928.5, "quote_volume": 1442.19965, "trades": 7, "taker_buy_volume": 3046.0, "taker_buy_quote": 554.0729}, {"ts": 1772196660000, "open": 0.182, "high": 0.1822, "low": 0.182, "close": 0.1822, "volume": 10167.6, "quote_volume": 1850.68846, "trades": 10, "taker_buy_volume": 10167.6, "taker_buy_quote": 1850.68846}, {"ts": 1772196720000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196780000, "open": 0.1822, "high": 0.1823, "low": 0.1822, "close": 0.1823, "volume": 453.7, "quote_volume": 82.70401, "trades": 4, "taker_buy_volume": 453.7, "taker_buy_quote": 82.70401}, {"ts": 1772196840000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 1681.6, "quote_volume": 306.21936, "trades": 2, "taker_buy_volume": 1651.3, "taker_buy_quote": 300.70173}, {"ts": 1772196900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85.3, "quote_volume": 15.5246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197140000, "open": 0.1822, "high": 0.1825, "low": 0.1822, "close": 0.1825, "volume": 340.5, "quote_volume": 62.09014, "trades": 8, "taker_buy_volume": 340.5, "taker_buy_quote": 62.09014}, {"ts": 1772197200000, "open": 0.1826, "high": 0.1828, "low": 0.1826, "close": 0.1828, "volume": 4206.3, "quote_volume": 768.77968, "trades": 10, "taker_buy_volume": 4206.3, "taker_buy_quote": 768.77968}, {"ts": 1772197260000, "open": 0.1829, "high": 0.1829, "low": 0.1826, "close": 0.1826, "volume": 8849.8, "quote_volume": 1617.86803, "trades": 21, "taker_buy_volume": 6117.2, "taker_buy_quote": 1118.47912}, {"ts": 1772197320000, "open": 0.1825, "high": 0.1826, "low": 0.1825, "close": 0.1826, "volume": 11572.9, "quote_volume": 2113.19212, "trades": 10, "taker_buy_volume": 11378.7, "taker_buy_quote": 2077.75062}, {"ts": 1772197380000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 383.1, "quote_volume": 69.99237, "trades": 3, "taker_buy_volume": 383.1, "taker_buy_quote": 69.99237}, {"ts": 1772197440000, "open": 0.1828, "high": 0.1829, "low": 0.1828, "close": 0.1829, "volume": 169.8, "quote_volume": 31.04793, "trades": 4, "taker_buy_volume": 169.8, "taker_buy_quote": 31.04793}, {"ts": 1772197500000, "open": 0.1828, "high": 0.1828, "low": 0.1826, "close": 0.1826, "volume": 1450.3, "quote_volume": 264.8547, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197560000, "open": 0.1827, "high": 0.1827, "low": 0.1826, "close": 0.1826, "volume": 108.2, "quote_volume": 19.7628, "trades": 2, "taker_buy_volume": 54.8, "taker_buy_quote": 10.01196}, {"ts": 1772197620000, "open": 0.1828, "high": 0.183, "low": 0.1828, "close": 0.183, "volume": 772.0, "quote_volume": 141.13311, "trades": 7, "taker_buy_volume": 772.0, "taker_buy_quote": 141.13311}, {"ts": 1772197680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197800000, "open": 0.183, "high": 0.1832, "low": 0.1828, "close": 0.1828, "volume": 25924.9, "quote_volume": 4744.49889, "trades": 30, "taker_buy_volume": 21348.3, "taker_buy_quote": 3907.28138}, {"ts": 1772197860000, "open": 0.183, "high": 0.183, "low": 0.1829, "close": 0.1829, "volume": 696.6, "quote_volume": 127.41361, "trades": 4, "taker_buy_volume": 641.9, "taker_buy_quote": 117.40898}, {"ts": 1772197920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 39.0, "quote_volume": 7.137, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 7.137}, {"ts": 1772197980000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 84.8, "quote_volume": 15.50144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198040000, "open": 0.1827, "high": 0.1827, "low": 0.1826, "close": 0.1827, "volume": 164.4, "quote_volume": 30.0304, "trades": 3, "taker_buy_volume": 54.8, "taker_buy_quote": 10.01196}, {"ts": 1772198100000, "open": 0.1828, "high": 0.1831, "low": 0.1828, "close": 0.1831, "volume": 279.9, "quote_volume": 51.18316, "trades": 5, "taker_buy_volume": 279.9, "taker_buy_quote": 51.18316}, {"ts": 1772198160000, "open": 0.1829, "high": 0.1829, "low": 0.1828, "close": 0.1828, "volume": 89.8, "quote_volume": 16.42091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198220000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 45.1, "quote_volume": 8.24428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198280000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 293.5, "quote_volume": 53.6518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198340000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 2200.0, "quote_volume": 402.38, "trades": 1, "taker_buy_volume": 2200.0, "taker_buy_quote": 402.38}, {"ts": 1772198400000, "open": 0.1828, "high": 0.1828, "low": 0.1826, "close": 0.1826, "volume": 264.4, "quote_volume": 48.31588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198460000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198520000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 54.8, "quote_volume": 10.001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198580000, "open": 0.1824, "high": 0.1824, "low": 0.1823, "close": 0.1823, "volume": 820.1, "quote_volume": 149.50972, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198640000, "open": 0.1824, "high": 0.1824, "low": 0.1823, "close": 0.1823, "volume": 407.9, "quote_volume": 74.39547, "trades": 3, "taker_buy_volume": 353.0, "taker_buy_quote": 64.3872}, {"ts": 1772198700000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 999.8, "quote_volume": 182.26354, "trades": 2, "taker_buy_volume": 999.8, "taker_buy_quote": 182.26354}, {"ts": 1772198760000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 1034.5, "quote_volume": 188.6928, "trades": 2, "taker_buy_volume": 1034.5, "taker_buy_quote": 188.6928}, {"ts": 1772198820000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 54.9, "quote_volume": 10.00827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198880000, "open": 0.1822, "high": 0.1823, "low": 0.1822, "close": 0.1823, "volume": 6210.5, "quote_volume": 1131.94564, "trades": 7, "taker_buy_volume": 3925.4, "taker_buy_quote": 715.60042}, {"ts": 1772198940000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199000000, "open": 0.1821, "high": 0.1821, "low": 0.1808, "close": 0.1817, "volume": 95959.6, "quote_volume": 17405.53088, "trades": 145, "taker_buy_volume": 36538.9, "taker_buy_quote": 6627.41548}, {"ts": 1772199060000, "open": 0.1819, "high": 0.1821, "low": 0.1816, "close": 0.1816, "volume": 6123.3, "quote_volume": 1113.25623, "trades": 17, "taker_buy_volume": 348.2, "taker_buy_quote": 63.36317}, {"ts": 1772199120000, "open": 0.1815, "high": 0.1818, "low": 0.1815, "close": 0.1818, "volume": 1202.1, "quote_volume": 218.38056, "trades": 11, "taker_buy_volume": 968.1, "taker_buy_quote": 175.90956}, {"ts": 1772199180000, "open": 0.1816, "high": 0.1816, "low": 0.1814, "close": 0.1814, "volume": 928.1, "quote_volume": 168.4501, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199240000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 55.2, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 55.2, "taker_buy_quote": 10.02432}, {"ts": 1772199300000, "open": 0.1817, "high": 0.1818, "low": 0.1814, "close": 0.1814, "volume": 2828.7, "quote_volume": 513.79917, "trades": 14, "taker_buy_volume": 170.8, "taker_buy_quote": 31.0429}, {"ts": 1772199360000, "open": 0.1814, "high": 0.1814, "low": 0.181, "close": 0.1811, "volume": 10688.6, "quote_volume": 1936.20389, "trades": 29, "taker_buy_volume": 8840.6, "taker_buy_quote": 1601.17834}, {"ts": 1772199420000, "open": 0.1811, "high": 0.1812, "low": 0.1811, "close": 0.1812, "volume": 1020.3, "quote_volume": 184.87283, "trades": 6, "taker_buy_volume": 1020.3, "taker_buy_quote": 184.87283}, {"ts": 1772199480000, "open": 0.1813, "high": 0.1814, "low": 0.1813, "close": 0.1814, "volume": 171.3, "quote_volume": 31.06525, "trades": 4, "taker_buy_volume": 171.3, "taker_buy_quote": 31.06525}, {"ts": 1772199540000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199600000, "open": 0.1815, "high": 0.1818, "low": 0.1815, "close": 0.1817, "volume": 3635.5, "quote_volume": 660.29964, "trades": 14, "taker_buy_volume": 1702.5, "taker_buy_quote": 309.07354}, {"ts": 1772199660000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199720000, "open": 0.1818, "high": 0.1818, "low": 0.1817, "close": 0.1817, "volume": 2174.5, "quote_volume": 395.15988, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199780000, "open": 0.1818, "high": 0.182, "low": 0.1817, "close": 0.182, "volume": 6018.4, "quote_volume": 1094.54857, "trades": 11, "taker_buy_volume": 2935.3, "taker_buy_quote": 534.21607}, {"ts": 1772199840000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 5519.4, "quote_volume": 1004.47886, "trades": 7, "taker_buy_volume": 587.3, "taker_buy_quote": 106.8886}, {"ts": 1772199900000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199960000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 85.4, "quote_volume": 15.52572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200020000, "open": 0.1818, "high": 0.182, "low": 0.1817, "close": 0.182, "volume": 22447.8, "quote_volume": 4082.1188, "trades": 19, "taker_buy_volume": 12360.1, "taker_buy_quote": 2249.13048}, {"ts": 1772200080000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 853.0, "quote_volume": 155.1607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200140000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200200000, "open": 0.182, "high": 0.1822, "low": 0.1819, "close": 0.1822, "volume": 6891.7, "quote_volume": 1254.51425, "trades": 19, "taker_buy_volume": 4323.7, "taker_buy_quote": 787.30487}, {"ts": 1772200260000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 1081.2, "quote_volume": 197.10276, "trades": 3, "taker_buy_volume": 85.2, "taker_buy_quote": 15.53196}, {"ts": 1772200320000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200380000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 969.6, "quote_volume": 176.56416, "trades": 4, "taker_buy_volume": 532.3, "taker_buy_quote": 96.93183}, {"ts": 1772200440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2000.0, "quote_volume": 364.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200680000, "open": 0.1819, "high": 0.1819, "low": 0.1817, "close": 0.1817, "volume": 7482.8, "quote_volume": 1360.31229, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200740000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200800000, "open": 0.182, "high": 0.1821, "low": 0.182, "close": 0.1821, "volume": 2012.0, "quote_volume": 366.3797, "trades": 6, "taker_buy_volume": 2012.0, "taker_buy_quote": 366.3797}, {"ts": 1772200860000, "open": 0.1822, "high": 0.1824, "low": 0.1822, "close": 0.1824, "volume": 2722.3, "quote_volume": 496.27528, "trades": 9, "taker_buy_volume": 2722.3, "taker_buy_quote": 496.27528}, {"ts": 1772200920000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 3398.0, "quote_volume": 619.4554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200980000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 2411.6, "quote_volume": 439.87584, "trades": 3, "taker_buy_volume": 2411.6, "taker_buy_quote": 439.87584}, {"ts": 1772201040000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 55.3, "quote_volume": 10.08672, "trades": 1, "taker_buy_volume": 55.3, "taker_buy_quote": 10.08672}, {"ts": 1772201100000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 55.3, "quote_volume": 10.09225, "trades": 2, "taker_buy_volume": 55.3, "taker_buy_quote": 10.09225}, {"ts": 1772201160000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201220000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201280000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201340000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201400000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 254.9, "quote_volume": 46.46827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201460000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201520000, "open": 0.1822, "high": 0.1822, "low": 0.1821, "close": 0.1821, "volume": 170.4, "quote_volume": 31.03835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201580000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 165.1, "quote_volume": 30.08122, "trades": 2, "taker_buy_volume": 165.1, "taker_buy_quote": 30.08122}, {"ts": 1772201640000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 85.2, "quote_volume": 15.53196, "trades": 2, "taker_buy_volume": 85.2, "taker_buy_quote": 15.53196}, {"ts": 1772201700000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 45.2, "quote_volume": 8.23544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201760000, "open": 0.1821, "high": 0.1821, "low": 0.1818, "close": 0.1818, "volume": 388.5, "quote_volume": 70.68992, "trades": 9, "taker_buy_volume": 47.2, "taker_buy_quote": 8.5904}, {"ts": 1772201820000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 85.4, "quote_volume": 15.51718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201880000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201940000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202000000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 85.4, "quote_volume": 15.50864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202060000, "open": 0.1816, "high": 0.1819, "low": 0.1816, "close": 0.1818, "volume": 880.2, "quote_volume": 159.92937, "trades": 8, "taker_buy_volume": 355.0, "taker_buy_quote": 64.54203}, {"ts": 1772202120000, "open": 0.1817, "high": 0.1817, "low": 0.1816, "close": 0.1816, "volume": 140.5, "quote_volume": 25.52031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202180000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202240000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202300000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 55.1, "quote_volume": 10.01167, "trades": 1, "taker_buy_volume": 55.1, "taker_buy_quote": 10.01167}, {"ts": 1772202360000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202420000, "open": 0.1817, "high": 0.1818, "low": 0.1817, "close": 0.1818, "volume": 1248.0, "quote_volume": 226.83317, "trades": 5, "taker_buy_volume": 1248.0, "taker_buy_quote": 226.83317}, {"ts": 1772202480000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202540000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202600000, "open": 0.1819, "high": 0.1821, "low": 0.1819, "close": 0.1821, "volume": 256.0, "quote_volume": 46.59199, "trades": 7, "taker_buy_volume": 256.0, "taker_buy_quote": 46.59199}, {"ts": 1772202660000, "open": 0.1819, "high": 0.1822, "low": 0.1819, "close": 0.182, "volume": 1754.4, "quote_volume": 319.45365, "trades": 12, "taker_buy_volume": 225.5, "taker_buy_quote": 41.06657}, {"ts": 1772202720000, "open": 0.1819, "high": 0.1819, "low": 0.1818, "close": 0.1818, "volume": 90.6, "quote_volume": 16.47961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202780000, "open": 0.1822, "high": 0.1824, "low": 0.1822, "close": 0.1823, "volume": 6430.0, "quote_volume": 1171.9131, "trades": 19, "taker_buy_volume": 219.3, "taker_buy_quote": 39.97476}, {"ts": 1772202840000, "open": 0.1821, "high": 0.1822, "low": 0.182, "close": 0.1822, "volume": 644.5, "quote_volume": 117.35692, "trades": 9, "taker_buy_volume": 403.5, "taker_buy_quote": 73.48587}, {"ts": 1772202900000, "open": 0.1823, "high": 0.1825, "low": 0.1823, "close": 0.1825, "volume": 1206.2, "quote_volume": 220.09841, "trades": 13, "taker_buy_volume": 295.6, "taker_buy_quote": 53.92145}, {"ts": 1772202960000, "open": 0.1824, "high": 0.1824, "low": 0.1821, "close": 0.1824, "volume": 684.1, "quote_volume": 124.69438, "trades": 13, "taker_buy_volume": 373.8, "taker_buy_quote": 68.14675}, {"ts": 1772203020000, "open": 0.1825, "high": 0.1826, "low": 0.1824, "close": 0.1824, "volume": 4218.9, "quote_volume": 770.01896, "trades": 15, "taker_buy_volume": 1583.5, "taker_buy_quote": 288.99726}, {"ts": 1772203080000, "open": 0.1825, "high": 0.1828, "low": 0.1825, "close": 0.1827, "volume": 875.1, "quote_volume": 159.923, "trades": 10, "taker_buy_volume": 842.2, "taker_buy_quote": 153.91217}, {"ts": 1772203140000, "open": 0.1827, "high": 0.1827, "low": 0.1826, "close": 0.1827, "volume": 19345.7, "quote_volume": 3532.7669, "trades": 8, "taker_buy_volume": 1921.4, "taker_buy_quote": 351.03978}, {"ts": 1772203200000, "open": 0.1826, "high": 0.1826, "low": 0.1822, "close": 0.1822, "volume": 14152.4, "quote_volume": 2578.73419, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203260000, "open": 0.1821, "high": 0.1821, "low": 0.182, "close": 0.1821, "volume": 5401.4, "quote_volume": 983.42644, "trades": 18, "taker_buy_volume": 5091.2, "taker_buy_quote": 926.94754}, {"ts": 1772203320000, "open": 0.182, "high": 0.1821, "low": 0.1819, "close": 0.1819, "volume": 1349.8, "quote_volume": 245.72829, "trades": 5, "taker_buy_volume": 1264.5, "taker_buy_quote": 230.21222}, {"ts": 1772203380000, "open": 0.182, "high": 0.1821, "low": 0.1819, "close": 0.1819, "volume": 16352.3, "quote_volume": 2976.73235, "trades": 10, "taker_buy_volume": 15444.7, "taker_buy_quote": 2811.63991}, {"ts": 1772203440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 55.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 10.01}, {"ts": 1772203500000, "open": 0.1819, "high": 0.1819, "low": 0.1818, "close": 0.1818, "volume": 135.1, "quote_volume": 24.56668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203560000, "open": 0.1819, "high": 0.1821, "low": 0.1817, "close": 0.1817, "volume": 3328.0, "quote_volume": 605.63821, "trades": 16, "taker_buy_volume": 2336.4, "taker_buy_quote": 425.43889}, {"ts": 1772203620000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203680000, "open": 0.1819, "high": 0.1822, "low": 0.1817, "close": 0.1822, "volume": 4595.2, "quote_volume": 836.36013, "trades": 20, "taker_buy_volume": 2783.8, "taker_buy_quote": 507.13265}, {"ts": 1772203740000, "open": 0.1823, "high": 0.1823, "low": 0.182, "close": 0.182, "volume": 1518.0, "quote_volume": 276.57408, "trades": 10, "taker_buy_volume": 85.2, "taker_buy_quote": 15.53196}, {"ts": 1772203800000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 85.3, "quote_volume": 15.51607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203860000, "open": 0.182, "high": 0.182, "low": 0.1818, "close": 0.1818, "volume": 6384.6, "quote_volume": 1161.35571, "trades": 5, "taker_buy_volume": 55.0, "taker_buy_quote": 10.01}, {"ts": 1772203920000, "open": 0.1817, "high": 0.1817, "low": 0.1815, "close": 0.1817, "volume": 1688.6, "quote_volume": 306.58859, "trades": 15, "taker_buy_volume": 1432.4, "taker_buy_quote": 260.06269}, {"ts": 1772203980000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 297.2, "quote_volume": 54.0395, "trades": 5, "taker_buy_volume": 170.8, "taker_buy_quote": 31.05998}, {"ts": 1772204040000, "open": 0.1819, "high": 0.1819, "low": 0.1818, "close": 0.1818, "volume": 905.2, "quote_volume": 164.57157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 55.1, "quote_volume": 10.0282, "trades": 2, "taker_buy_volume": 55.1, "taker_buy_quote": 10.0282}, {"ts": 1772204160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 30.2, "quote_volume": 5.4964, "trades": 1, "taker_buy_volume": 30.2, "taker_buy_quote": 5.4964}, {"ts": 1772204220000, "open": 0.1819, "high": 0.1819, "low": 0.1817, "close": 0.1817, "volume": 1265.0, "quote_volume": 229.936, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204280000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204340000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204400000, "open": 0.182, "high": 0.1826, "low": 0.182, "close": 0.1826, "volume": 5129.6, "quote_volume": 935.21498, "trades": 20, "taker_buy_volume": 5019.3, "taker_buy_quote": 915.14038}, {"ts": 1772204460000, "open": 0.1826, "high": 0.1826, "low": 0.1823, "close": 0.1823, "volume": 829.7, "quote_volume": 151.42251, "trades": 6, "taker_buy_volume": 532.3, "taker_buy_quote": 97.19798}, {"ts": 1772204520000, "open": 0.1822, "high": 0.1822, "low": 0.1821, "close": 0.1821, "volume": 4314.8, "quote_volume": 786.14254, "trades": 9, "taker_buy_volume": 4089.5, "taker_buy_quote": 745.1069}, {"ts": 1772204580000, "open": 0.182, "high": 0.182, "low": 0.1817, "close": 0.1817, "volume": 1249.4, "quote_volume": 227.25909, "trades": 12, "taker_buy_volume": 908.3, "taker_buy_quote": 165.23007}, {"ts": 1772204640000, "open": 0.1816, "high": 0.1818, "low": 0.1815, "close": 0.1818, "volume": 13569.2, "quote_volume": 2465.47815, "trades": 18, "taker_buy_volume": 13398.3, "taker_buy_quote": 2434.45126}, {"ts": 1772204700000, "open": 0.1819, "high": 0.1823, "low": 0.1819, "close": 0.1821, "volume": 2951.2, "quote_volume": 537.60399, "trades": 18, "taker_buy_volume": 426.4, "taker_buy_quote": 77.64739}, {"ts": 1772204760000, "open": 0.1822, "high": 0.1822, "low": 0.182, "close": 0.182, "volume": 5475.6, "quote_volume": 996.62074, "trades": 8, "taker_buy_volume": 112.5, "taker_buy_quote": 20.4975}, {"ts": 1772204820000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 85.2, "quote_volume": 15.52344, "trades": 2, "taker_buy_volume": 85.2, "taker_buy_quote": 15.52344}, {"ts": 1772204880000, "open": 0.1823, "high": 0.1824, "low": 0.1823, "close": 0.1824, "volume": 170.3, "quote_volume": 31.0542, "trades": 4, "taker_buy_volume": 170.3, "taker_buy_quote": 31.0542}, {"ts": 1772204940000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205000000, "open": 0.1823, "high": 0.1823, "low": 0.1821, "close": 0.1821, "volume": 4869.4, "quote_volume": 887.66605, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205060000, "open": 0.1822, "high": 0.1825, "low": 0.1822, "close": 0.1825, "volume": 310.4, "quote_volume": 56.60595, "trades": 7, "taker_buy_volume": 310.4, "taker_buy_quote": 56.60595}, {"ts": 1772205120000, "open": 0.1824, "high": 0.1824, "low": 0.182, "close": 0.182, "volume": 3520.7, "quote_volume": 641.19012, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205300000, "open": 0.1822, "high": 0.1824, "low": 0.1822, "close": 0.1824, "volume": 7310.0, "quote_volume": 1333.17426, "trades": 14, "taker_buy_volume": 6957.0, "taker_buy_quote": 1268.85766}, {"ts": 1772205360000, "open": 0.1823, "high": 0.1823, "low": 0.1822, "close": 0.1822, "volume": 400.1, "quote_volume": 72.90371, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205420000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 85.3, "quote_volume": 15.53313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205480000, "open": 0.182, "high": 0.182, "low": 0.1817, "close": 0.1817, "volume": 341.4, "quote_volume": 62.08357, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205540000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 1446.0, "quote_volume": 262.92186, "trades": 4, "taker_buy_volume": 1446.0, "taker_buy_quote": 262.92186}, {"ts": 1772205600000, "open": 0.182, "high": 0.1821, "low": 0.182, "close": 0.1821, "volume": 170.6, "quote_volume": 31.05773, "trades": 4, "taker_buy_volume": 170.6, "taker_buy_quote": 31.05773}, {"ts": 1772205660000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 85.3, "quote_volume": 15.51607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205720000, "open": 0.1818, "high": 0.1818, "low": 0.1817, "close": 0.1817, "volume": 170.8, "quote_volume": 31.0429, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205780000, "open": 0.1819, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 140.4, "quote_volume": 25.54729, "trades": 3, "taker_buy_volume": 140.4, "taker_buy_quote": 25.54729}, {"ts": 1772205840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205900000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 176.1, "quote_volume": 32.03259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205960000, "open": 0.1819, "high": 0.1819, "low": 0.1816, "close": 0.1816, "volume": 21048.2, "quote_volume": 3824.05455, "trades": 19, "taker_buy_volume": 2535.2, "taker_buy_quote": 461.15288}, {"ts": 1772206020000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 85.4, "quote_volume": 15.53426, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 15.53426}, {"ts": 1772206080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85.3, "quote_volume": 15.5246, "trades": 2, "taker_buy_volume": 85.3, "taker_buy_quote": 15.5246}, {"ts": 1772206140000, "open": 0.1819, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 296.4, "quote_volume": 53.90662, "trades": 6, "taker_buy_volume": 156.0, "taker_buy_quote": 28.3764}, {"ts": 1772206200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85.3, "quote_volume": 15.5246, "trades": 2, "taker_buy_volume": 85.3, "taker_buy_quote": 15.5246}, {"ts": 1772206260000, "open": 0.1819, "high": 0.1819, "low": 0.1817, "close": 0.1817, "volume": 225.7, "quote_volume": 41.02922, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206320000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1816, "volume": 1324.9, "quote_volume": 240.51272, "trades": 11, "taker_buy_volume": 1154.0, "taker_buy_quote": 209.48583}, {"ts": 1772206380000, "open": 0.1814, "high": 0.1816, "low": 0.1814, "close": 0.1816, "volume": 1457.3, "quote_volume": 264.4717, "trades": 6, "taker_buy_volume": 55.1, "taker_buy_quote": 10.00616}, {"ts": 1772206440000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206500000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 85.4, "quote_volume": 15.51718, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 15.51718}, {"ts": 1772206560000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1815, "volume": 140.7, "quote_volume": 25.54256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206620000, "open": 0.1816, "high": 0.1817, "low": 0.1816, "close": 0.1817, "volume": 140.6, "quote_volume": 25.5415, "trades": 3, "taker_buy_volume": 140.6, "taker_buy_quote": 25.5415}, {"ts": 1772206680000, "open": 0.1818, "high": 0.182, "low": 0.1818, "close": 0.182, "volume": 256.1, "quote_volume": 46.58458, "trades": 6, "taker_buy_volume": 256.1, "taker_buy_quote": 46.58458}, {"ts": 1772206740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206800000, "open": 0.1819, "high": 0.1819, "low": 0.1818, "close": 0.1818, "volume": 140.4, "quote_volume": 25.53022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206860000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 107.2, "quote_volume": 19.49968, "trades": 2, "taker_buy_volume": 107.2, "taker_buy_quote": 19.49968}, {"ts": 1772206920000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206980000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 475.0, "quote_volume": 86.4445, "trades": 5, "taker_buy_volume": 85.3, "taker_buy_quote": 15.5246}, {"ts": 1772207040000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 85.4, "quote_volume": 15.52572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207100000, "open": 0.1819, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 140.5, "quote_volume": 25.56549, "trades": 3, "taker_buy_volume": 140.5, "taker_buy_quote": 25.56549}, {"ts": 1772207160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207220000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 2745.7, "quote_volume": 499.99197, "trades": 4, "taker_buy_volume": 617.6, "taker_buy_quote": 112.46496}, {"ts": 1772207280000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 85.3, "quote_volume": 15.51607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207340000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207400000, "open": 0.182, "high": 0.1821, "low": 0.182, "close": 0.1821, "volume": 140.3, "quote_volume": 25.54313, "trades": 3, "taker_buy_volume": 140.3, "taker_buy_quote": 25.54313}, {"ts": 1772207460000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 85.2, "quote_volume": 15.52344, "trades": 2, "taker_buy_volume": 85.2, "taker_buy_quote": 15.52344}, {"ts": 1772207520000, "open": 0.1823, "high": 0.1824, "low": 0.1823, "close": 0.1824, "volume": 3347.8, "quote_volume": 610.6302, "trades": 5, "taker_buy_volume": 3347.8, "taker_buy_quote": 610.6302}, {"ts": 1772207580000, "open": 0.1825, "high": 0.1825, "low": 0.1822, "close": 0.1822, "volume": 350.8, "quote_volume": 63.97296, "trades": 8, "taker_buy_volume": 125.7, "taker_buy_quote": 22.94025}, {"ts": 1772207640000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 85.3, "quote_volume": 15.53313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85.3, "quote_volume": 15.5246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208000000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 85.3, "quote_volume": 15.51607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208060000, "open": 0.182, "high": 0.1821, "low": 0.1819, "close": 0.1821, "volume": 9393.1, "quote_volume": 1709.52596, "trades": 7, "taker_buy_volume": 8485.4, "taker_buy_quote": 1544.35133}, {"ts": 1772208120000, "open": 0.1822, "high": 0.1823, "low": 0.1822, "close": 0.1823, "volume": 170.4, "quote_volume": 31.0554, "trades": 4, "taker_buy_volume": 170.4, "taker_buy_quote": 31.0554}, {"ts": 1772208180000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 85.2, "quote_volume": 15.54048, "trades": 3, "taker_buy_volume": 85.2, "taker_buy_quote": 15.54048}, {"ts": 1772208240000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208300000, "open": 0.1823, "high": 0.1823, "low": 0.1816, "close": 0.1816, "volume": 893.1, "quote_volume": 162.46265, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208360000, "open": 0.1816, "high": 0.1817, "low": 0.1815, "close": 0.1817, "volume": 1258.8, "quote_volume": 228.64809, "trades": 7, "taker_buy_volume": 1088.1, "taker_buy_quote": 197.66604}, {"ts": 1772208420000, "open": 0.1818, "high": 0.182, "low": 0.1818, "close": 0.182, "volume": 256.0, "quote_volume": 46.56639, "trades": 6, "taker_buy_volume": 256.0, "taker_buy_quote": 46.56639}, {"ts": 1772208480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208540000, "open": 0.1819, "high": 0.1819, "low": 0.1818, "close": 0.1818, "volume": 140.4, "quote_volume": 25.53022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208600000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 6087.4, "quote_volume": 1106.74806, "trades": 4, "taker_buy_volume": 587.4, "taker_buy_quote": 106.84806}, {"ts": 1772208660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2745.3, "quote_volume": 499.6446, "trades": 4, "taker_buy_volume": 617.6, "taker_buy_quote": 112.4032}, {"ts": 1772208720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208780000, "open": 0.1818, "high": 0.1818, "low": 0.1817, "close": 0.1818, "volume": 776.5, "quote_volume": 141.15865, "trades": 7, "taker_buy_volume": 600.6, "taker_buy_quote": 109.18908}, {"ts": 1772208840000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 55.1, "quote_volume": 10.02269, "trades": 1, "taker_buy_volume": 55.1, "taker_buy_quote": 10.02269}, {"ts": 1772208900000, "open": 0.1818, "high": 0.182, "low": 0.1818, "close": 0.182, "volume": 3021.4, "quote_volume": 549.31309, "trades": 8, "taker_buy_volume": 1513.2, "taker_buy_quote": 275.12233}, {"ts": 1772208960000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 55.0, "quote_volume": 10.0045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 55.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 10.01}, {"ts": 1772209080000, "open": 0.1821, "high": 0.1823, "low": 0.1821, "close": 0.1823, "volume": 5444.8, "quote_volume": 991.9624, "trades": 18, "taker_buy_volume": 2919.9, "taker_buy_quote": 531.84581}, {"ts": 1772209140000, "open": 0.1821, "high": 0.1821, "low": 0.182, "close": 0.182, "volume": 210.1, "quote_volume": 38.24673, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209200000, "open": 0.1819, "high": 0.1819, "low": 0.1818, "close": 0.1818, "volume": 170.7, "quote_volume": 31.04179, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209260000, "open": 0.1817, "high": 0.1817, "low": 0.1815, "close": 0.1815, "volume": 3301.3, "quote_volume": 599.49155, "trades": 10, "taker_buy_volume": 1684.9, "taker_buy_quote": 305.97784}, {"ts": 1772209320000, "open": 0.1816, "high": 0.1818, "low": 0.1816, "close": 0.1818, "volume": 2888.1, "quote_volume": 524.55697, "trades": 6, "taker_buy_volume": 417.6, "taker_buy_quote": 75.91417}, {"ts": 1772209380000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 85.4, "quote_volume": 15.53426, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 15.53426}, {"ts": 1772209440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85.3, "quote_volume": 15.5246, "trades": 2, "taker_buy_volume": 85.3, "taker_buy_quote": 15.5246}, {"ts": 1772209500000, "open": 0.1821, "high": 0.1822, "low": 0.1821, "close": 0.1822, "volume": 170.5, "quote_volume": 31.05657, "trades": 4, "taker_buy_volume": 170.5, "taker_buy_quote": 31.05657}, {"ts": 1772209560000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209620000, "open": 0.1822, "high": 0.1822, "low": 0.1821, "close": 0.1821, "volume": 1792.5, "quote_volume": 326.46748, "trades": 5, "taker_buy_volume": 532.3, "taker_buy_quote": 96.98506}, {"ts": 1772209680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 32.0, "quote_volume": 5.824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209800000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 263.8, "quote_volume": 47.99055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209860000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 85.4, "quote_volume": 15.52572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209920000, "open": 0.1817, "high": 0.182, "low": 0.1817, "close": 0.182, "volume": 4860.4, "quote_volume": 884.54612, "trades": 10, "taker_buy_volume": 4775.0, "taker_buy_quote": 869.02894}, {"ts": 1772209980000, "open": 0.1821, "high": 0.1823, "low": 0.1821, "close": 0.1821, "volume": 24027.3, "quote_volume": 4379.16386, "trades": 14, "taker_buy_volume": 23124.7, "taker_buy_quote": 4214.7204}, {"ts": 1772210040000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210100000, "open": 0.1821, "high": 0.1821, "low": 0.1819, "close": 0.1819, "volume": 225.6, "quote_volume": 41.05617, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210160000, "open": 0.1818, "high": 0.1818, "low": 0.1816, "close": 0.1816, "volume": 256.2, "quote_volume": 46.55154, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210220000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 85.5, "quote_volume": 15.51825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210280000, "open": 0.1814, "high": 0.1816, "low": 0.1814, "close": 0.1815, "volume": 24004.0, "quote_volume": 4356.38055, "trades": 15, "taker_buy_volume": 9852.0, "taker_buy_quote": 1788.79579}, {"ts": 1772210340000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210400000, "open": 0.1813, "high": 0.1813, "low": 0.1812, "close": 0.1813, "volume": 1700.4, "quote_volume": 308.27396, "trades": 6, "taker_buy_volume": 1529.2, "taker_buy_quote": 277.24396}, {"ts": 1772210460000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210520000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.181, "volume": 171.2, "quote_volume": 30.99576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210580000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 655.1, "quote_volume": 118.50759, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210640000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 96.1, "quote_volume": 17.40371, "trades": 2, "taker_buy_volume": 55.3, "taker_buy_quote": 10.01483}, {"ts": 1772210700000, "open": 0.1812, "high": 0.1815, "low": 0.1812, "close": 0.1815, "volume": 342.6, "quote_volume": 62.13049, "trades": 8, "taker_buy_volume": 342.6, "taker_buy_quote": 62.13049}, {"ts": 1772210760000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 85.6, "quote_volume": 15.51928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210820000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 362.7, "quote_volume": 65.72124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210880000, "open": 0.1811, "high": 0.1811, "low": 0.1806, "close": 0.181, "volume": 24459.0, "quote_volume": 4420.48337, "trades": 25, "taker_buy_volume": 1271.3, "taker_buy_quote": 229.93883}, {"ts": 1772210940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211000000, "open": 0.1809, "high": 0.181, "low": 0.1809, "close": 0.181, "volume": 141.1, "quote_volume": 25.53356, "trades": 3, "taker_buy_volume": 141.1, "taker_buy_quote": 25.53356}, {"ts": 1772211060000, "open": 0.1808, "high": 0.181, "low": 0.1807, "close": 0.181, "volume": 6495.1, "quote_volume": 1174.58275, "trades": 20, "taker_buy_volume": 5791.0, "taker_buy_quote": 1047.34329}, {"ts": 1772211120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211180000, "open": 0.1808, "high": 0.1808, "low": 0.1805, "close": 0.1807, "volume": 5842.2, "quote_volume": 1054.88249, "trades": 15, "taker_buy_volume": 587.0, "taker_buy_quote": 106.0709}, {"ts": 1772211240000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211300000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211360000, "open": 0.1808, "high": 0.1808, "low": 0.1807, "close": 0.1807, "volume": 5865.4, "quote_volume": 1059.93101, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211420000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211480000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 542.8, "quote_volume": 98.08396, "trades": 2, "taker_buy_volume": 542.8, "taker_buy_quote": 98.08396}, {"ts": 1772211540000, "open": 0.1807, "high": 0.1807, "low": 0.1805, "close": 0.1805, "volume": 8512.1, "quote_volume": 1536.47408, "trades": 8, "taker_buy_volume": 2502.5, "taker_buy_quote": 451.72605}, {"ts": 1772211600000, "open": 0.1806, "high": 0.1808, "low": 0.1806, "close": 0.1808, "volume": 2954.1, "quote_volume": 533.78911, "trades": 7, "taker_buy_volume": 2954.1, "taker_buy_quote": 533.78911}, {"ts": 1772211660000, "open": 0.1808, "high": 0.1808, "low": 0.1806, "close": 0.1806, "volume": 1596.6, "quote_volume": 288.59769, "trades": 5, "taker_buy_volume": 1508.4, "taker_buy_quote": 272.66549}, {"ts": 1772211720000, "open": 0.1805, "high": 0.1806, "low": 0.1805, "close": 0.1806, "volume": 111.0, "quote_volume": 20.04105, "trades": 2, "taker_buy_volume": 55.5, "taker_buy_quote": 10.0233}, {"ts": 1772211780000, "open": 0.1807, "high": 0.1808, "low": 0.1807, "close": 0.1808, "volume": 633.2, "quote_volume": 114.44931, "trades": 4, "taker_buy_volume": 633.2, "taker_buy_quote": 114.44931}, {"ts": 1772211840000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211900000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 85.9, "quote_volume": 15.53931, "trades": 2, "taker_buy_volume": 85.9, "taker_buy_quote": 15.53931}, {"ts": 1772211960000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 125.0, "quote_volume": 22.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212020000, "open": 0.1809, "high": 0.181, "low": 0.1808, "close": 0.1808, "volume": 2552.7, "quote_volume": 462.02208, "trades": 6, "taker_buy_volume": 2497.3, "taker_buy_quote": 452.00576}, {"ts": 1772212080000, "open": 0.1809, "high": 0.1809, "low": 0.1808, "close": 0.1808, "volume": 110.8, "quote_volume": 20.03818, "trades": 2, "taker_buy_volume": 55.4, "taker_buy_quote": 10.02186}, {"ts": 1772212140000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212200000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 55.4, "quote_volume": 10.01078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212260000, "open": 0.1806, "high": 0.1806, "low": 0.1804, "close": 0.1805, "volume": 9456.0, "quote_volume": 1705.88466, "trades": 12, "taker_buy_volume": 9249.3, "taker_buy_quote": 1668.57935}, {"ts": 1772212320000, "open": 0.1803, "high": 0.1803, "low": 0.1802, "close": 0.1803, "volume": 8048.2, "quote_volume": 1450.43857, "trades": 10, "taker_buy_volume": 1275.6, "taker_buy_quote": 229.9573}, {"ts": 1772212380000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212440000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212500000, "open": 0.1804, "high": 0.1809, "low": 0.1804, "close": 0.1808, "volume": 9123.7, "quote_volume": 1649.52055, "trades": 16, "taker_buy_volume": 8735.8, "taker_buy_quote": 1579.38269}, {"ts": 1772212560000, "open": 0.1807, "high": 0.1807, "low": 0.1803, "close": 0.1803, "volume": 277.1, "quote_volume": 50.01653, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212620000, "open": 0.1804, "high": 0.1804, "low": 0.1803, "close": 0.1803, "volume": 111.0, "quote_volume": 20.01885, "trades": 2, "taker_buy_volume": 55.5, "taker_buy_quote": 10.0122}, {"ts": 1772212680000, "open": 0.1802, "high": 0.1802, "low": 0.1801, "close": 0.1802, "volume": 1449.0, "quote_volume": 261.07351, "trades": 9, "taker_buy_volume": 1277.1, "taker_buy_quote": 230.10571}, {"ts": 1772212740000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212800000, "open": 0.1803, "high": 0.1803, "low": 0.1801, "close": 0.1801, "volume": 172.4, "quote_volume": 31.06648, "trades": 4, "taker_buy_volume": 86.2, "taker_buy_quote": 15.54186}, {"ts": 1772212860000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 55.6, "quote_volume": 10.01912, "trades": 1, "taker_buy_volume": 55.6, "taker_buy_quote": 10.01912}, {"ts": 1772212920000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 55.6, "quote_volume": 10.01356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212980000, "open": 0.1802, "high": 0.1802, "low": 0.1801, "close": 0.1801, "volume": 3052.8, "quote_volume": 549.81484, "trades": 4, "taker_buy_volume": 2720.1, "taker_buy_quote": 489.89557}, {"ts": 1772213040000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213100000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 1314.5, "quote_volume": 237.00435, "trades": 4, "taker_buy_volume": 1314.5, "taker_buy_quote": 237.00435}, {"ts": 1772213160000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 86.2, "quote_volume": 15.52462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213220000, "open": 0.1801, "high": 0.1802, "low": 0.1801, "close": 0.1801, "volume": 719.9, "quote_volume": 129.67351, "trades": 8, "taker_buy_volume": 552.6, "taker_buy_quote": 99.53722}, {"ts": 1772213280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 344.1, "quote_volume": 61.938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213340000, "open": 0.18, "high": 0.1802, "low": 0.1799, "close": 0.1802, "volume": 23807.0, "quote_volume": 4284.30262, "trades": 17, "taker_buy_volume": 2911.1, "taker_buy_quote": 524.41035}, {"ts": 1772213400000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 55.6, "quote_volume": 10.01912, "trades": 1, "taker_buy_volume": 55.6, "taker_buy_quote": 10.01912}, {"ts": 1772213460000, "open": 0.1801, "high": 0.1802, "low": 0.1797, "close": 0.1802, "volume": 7521.8, "quote_volume": 1353.97006, "trades": 25, "taker_buy_volume": 7122.1, "taker_buy_quote": 1282.07005}, {"ts": 1772213520000, "open": 0.1802, "high": 0.1803, "low": 0.1802, "close": 0.1803, "volume": 141.8, "quote_volume": 25.56098, "trades": 3, "taker_buy_volume": 141.8, "taker_buy_quote": 25.56098}, {"ts": 1772213580000, "open": 0.1803, "high": 0.1804, "low": 0.1803, "close": 0.1804, "volume": 1142.4, "quote_volume": 205.98332, "trades": 4, "taker_buy_volume": 86.0, "taker_buy_quote": 15.5144}, {"ts": 1772213640000, "open": 0.1805, "high": 0.1806, "low": 0.1805, "close": 0.1806, "volume": 1334.5, "quote_volume": 241.0021, "trades": 6, "taker_buy_volume": 172.0, "taker_buy_quote": 31.0546}, {"ts": 1772213700000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 55.5, "quote_volume": 10.01775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213760000, "open": 0.1806, "high": 0.1808, "low": 0.1806, "close": 0.1808, "volume": 8757.4, "quote_volume": 1582.46522, "trades": 8, "taker_buy_volume": 8757.4, "taker_buy_quote": 1582.46522}, {"ts": 1772213820000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 85.9, "quote_volume": 15.51354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213880000, "open": 0.1807, "high": 0.181, "low": 0.1807, "close": 0.181, "volume": 1673.9, "quote_volume": 302.93351, "trades": 9, "taker_buy_volume": 1425.3, "taker_buy_quote": 257.93691}, {"ts": 1772213940000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.181, "volume": 1884.8, "quote_volume": 341.23737, "trades": 6, "taker_buy_volume": 85.7, "taker_buy_quote": 15.52027}, {"ts": 1772214000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.3, "quote_volume": 10.0093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214120000, "open": 0.1811, "high": 0.1813, "low": 0.1811, "close": 0.1811, "volume": 4864.5, "quote_volume": 881.43634, "trades": 15, "taker_buy_volume": 3914.1, "taker_buy_quote": 709.23796}, {"ts": 1772214180000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214240000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214300000, "open": 0.1812, "high": 0.1812, "low": 0.1811, "close": 0.1811, "volume": 2584.3, "quote_volume": 468.21293, "trades": 6, "taker_buy_volume": 1684.9, "taker_buy_quote": 305.30388}, {"ts": 1772214360000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214420000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.181, "volume": 141.0, "quote_volume": 25.52653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214540000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 85.8, "quote_volume": 15.52122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214600000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214660000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 85.7, "quote_volume": 15.52027, "trades": 2, "taker_buy_volume": 85.7, "taker_buy_quote": 15.52027}, {"ts": 1772214720000, "open": 0.1812, "high": 0.1813, "low": 0.1812, "close": 0.1813, "volume": 171.4, "quote_volume": 31.06625, "trades": 4, "taker_buy_volume": 171.4, "taker_buy_quote": 31.06625}, {"ts": 1772214780000, "open": 0.1814, "high": 0.1815, "low": 0.1813, "close": 0.1813, "volume": 1535.4, "quote_volume": 278.51794, "trades": 15, "taker_buy_volume": 211.8, "taker_buy_quote": 38.42908}, {"ts": 1772214840000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 1038.5, "quote_volume": 188.3839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214900000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214960000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215020000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215080000, "open": 0.1816, "high": 0.1818, "low": 0.1816, "close": 0.1818, "volume": 1227.8, "quote_volume": 223.18839, "trades": 7, "taker_buy_volume": 1227.8, "taker_buy_quote": 223.18839}, {"ts": 1772215140000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 1130.6, "quote_volume": 205.55163, "trades": 3, "taker_buy_volume": 85.5, "taker_buy_quote": 15.55245}, {"ts": 1772215200000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 55.1, "quote_volume": 10.01718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215260000, "open": 0.1819, "high": 0.1819, "low": 0.1818, "close": 0.1818, "volume": 110.2, "quote_volume": 20.03987, "trades": 2, "taker_buy_volume": 55.1, "taker_buy_quote": 10.02269}, {"ts": 1772215320000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 85.4, "quote_volume": 15.51718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215380000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215440000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215500000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215560000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215620000, "open": 0.1816, "high": 0.182, "low": 0.1816, "close": 0.1819, "volume": 7085.7, "quote_volume": 1289.2207, "trades": 20, "taker_buy_volume": 3462.6, "taker_buy_quote": 630.15746}, {"ts": 1772215680000, "open": 0.1819, "high": 0.1819, "low": 0.1818, "close": 0.1818, "volume": 672.7, "quote_volume": 122.30236, "trades": 4, "taker_buy_volume": 532.3, "taker_buy_quote": 96.77214}, {"ts": 1772215740000, "open": 0.1817, "high": 0.1817, "low": 0.1816, "close": 0.1816, "volume": 170.8, "quote_volume": 31.02582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215800000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 532.3, "quote_volume": 96.66568, "trades": 1, "taker_buy_volume": 532.3, "taker_buy_quote": 96.66568}, {"ts": 1772215860000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215920000, "open": 0.1817, "high": 0.1817, "low": 0.1816, "close": 0.1816, "volume": 3469.0, "quote_volume": 630.25307, "trades": 6, "taker_buy_volume": 3413.9, "taker_buy_quote": 620.24691}, {"ts": 1772215980000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 1684.9, "quote_volume": 305.97784, "trades": 1, "taker_buy_volume": 1684.9, "taker_buy_quote": 305.97784}, {"ts": 1772216040000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 1684.9, "quote_volume": 305.97784, "trades": 1, "taker_buy_volume": 1684.9, "taker_buy_quote": 305.97784}, {"ts": 1772216100000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1815, "volume": 3455.3, "quote_volume": 627.30544, "trades": 6, "taker_buy_volume": 3369.8, "taker_buy_quote": 611.78719}, {"ts": 1772216160000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 110.2, "quote_volume": 20.01232, "trades": 2, "taker_buy_volume": 110.2, "taker_buy_quote": 20.01232}, {"ts": 1772216220000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1815, "volume": 3424.9, "quote_volume": 621.78784, "trades": 4, "taker_buy_volume": 3369.8, "taker_buy_quote": 611.78719}, {"ts": 1772216280000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 532.3, "quote_volume": 96.61245, "trades": 1, "taker_buy_volume": 532.3, "taker_buy_quote": 96.61245}, {"ts": 1772216340000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216400000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 40.6, "quote_volume": 7.36484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216460000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 44.9, "quote_volume": 8.14486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216520000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 85.6, "quote_volume": 15.51928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216580000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 85.6, "quote_volume": 15.51072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216640000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216700000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216760000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216820000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 263.9, "quote_volume": 47.87146, "trades": 3, "taker_buy_volume": 263.9, "taker_buy_quote": 47.87146}, {"ts": 1772216880000, "open": 0.1815, "high": 0.1817, "low": 0.1815, "close": 0.1817, "volume": 256.5, "quote_volume": 46.58038, "trades": 6, "taker_buy_volume": 256.5, "taker_buy_quote": 46.58038}, {"ts": 1772216940000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1818, "volume": 1435.8, "quote_volume": 261.10124, "trades": 10, "taker_buy_volume": 170.8, "taker_buy_quote": 31.05998}, {"ts": 1772217000000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 550.4, "quote_volume": 100.06272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217060000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 1404.6, "quote_volume": 255.5585, "trades": 7, "taker_buy_volume": 85.3, "taker_buy_quote": 15.5246}, {"ts": 1772217120000, "open": 0.1818, "high": 0.1818, "low": 0.1817, "close": 0.1817, "volume": 813.2, "quote_volume": 147.76697, "trades": 6, "taker_buy_volume": 642.5, "taker_buy_quote": 116.74225}, {"ts": 1772217180000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1815, "volume": 1855.8, "quote_volume": 336.83624, "trades": 5, "taker_buy_volume": 1684.9, "taker_buy_quote": 305.80935}, {"ts": 1772217240000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 55.1, "quote_volume": 10.00616, "trades": 1, "taker_buy_volume": 55.1, "taker_buy_quote": 10.00616}, {"ts": 1772217300000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217360000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217420000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 697.6, "quote_volume": 126.6144, "trades": 3, "taker_buy_volume": 642.5, "taker_buy_quote": 116.61375}, {"ts": 1772217480000, "open": 0.1814, "high": 0.1814, "low": 0.1812, "close": 0.1812, "volume": 234.2, "quote_volume": 42.46551, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217540000, "open": 0.1814, "high": 0.1837, "low": 0.1814, "close": 0.1825, "volume": 366725.4, "quote_volume": 66986.94634, "trades": 317, "taker_buy_volume": 237003.6, "taker_buy_quote": 43294.21765}, {"ts": 1772217600000, "open": 0.1824, "high": 0.1825, "low": 0.1819, "close": 0.1819, "volume": 33010.7, "quote_volume": 6016.68406, "trades": 45, "taker_buy_volume": 19177.7, "taker_buy_quote": 3495.1403}, {"ts": 1772217660000, "open": 0.1819, "high": 0.1821, "low": 0.1818, "close": 0.1819, "volume": 5994.1, "quote_volume": 1090.651, "trades": 14, "taker_buy_volume": 5853.5, "taker_buy_quote": 1065.08441}, {"ts": 1772217720000, "open": 0.1819, "high": 0.1819, "low": 0.1812, "close": 0.1816, "volume": 54912.5, "quote_volume": 9966.43138, "trades": 95, "taker_buy_volume": 21073.4, "taker_buy_quote": 3827.81258}, {"ts": 1772217780000, "open": 0.1816, "high": 0.1817, "low": 0.1815, "close": 0.1817, "volume": 9391.1, "quote_volume": 1705.75086, "trades": 14, "taker_buy_volume": 9391.1, "taker_buy_quote": 1705.75086}, {"ts": 1772217840000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217900000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 85.4, "quote_volume": 15.51718, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 15.51718}, {"ts": 1772217960000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 6696.3, "quote_volume": 1218.04843, "trades": 8, "taker_buy_volume": 6696.3, "taker_buy_quote": 1218.04843}, {"ts": 1772218020000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 4814.7, "quote_volume": 875.31797, "trades": 7, "taker_buy_volume": 55.1, "taker_buy_quote": 10.02269}, {"ts": 1772218080000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 1658.4, "quote_volume": 301.66296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218140000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 6104.7, "quote_volume": 1109.83446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218200000, "open": 0.1817, "high": 0.1817, "low": 0.1814, "close": 0.1814, "volume": 3693.4, "quote_volume": 670.38855, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218260000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 2338.6, "quote_volume": 423.98818, "trades": 17, "taker_buy_volume": 1269.6, "taker_buy_quote": 230.17848}, {"ts": 1772218320000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218380000, "open": 0.1813, "high": 0.1814, "low": 0.1813, "close": 0.1814, "volume": 278.0, "quote_volume": 50.40526, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 50.40526}, {"ts": 1772218440000, "open": 0.1812, "high": 0.1814, "low": 0.1812, "close": 0.1814, "volume": 1927.6, "quote_volume": 349.29824, "trades": 11, "taker_buy_volume": 746.6, "taker_buy_quote": 135.30104}, {"ts": 1772218500000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218560000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218620000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218680000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218740000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218800000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218860000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218920000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218980000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219040000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 106.7, "quote_volume": 19.35538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219100000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219160000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219220000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 57.5, "quote_volume": 10.43625, "trades": 2, "taker_buy_volume": 57.5, "taker_buy_quote": 10.43625}, {"ts": 1772219280000, "open": 0.1814, "high": 0.1814, "low": 0.1811, "close": 0.1811, "volume": 537.0, "quote_volume": 97.29598, "trades": 9, "taker_buy_volume": 224.9, "taker_buy_quote": 40.72939}, {"ts": 1772219340000, "open": 0.181, "high": 0.181, "low": 0.1807, "close": 0.1808, "volume": 1512.2, "quote_volume": 273.51427, "trades": 14, "taker_buy_volume": 409.6, "taker_buy_quote": 74.05568}, {"ts": 1772219400000, "open": 0.1809, "high": 0.181, "low": 0.1809, "close": 0.181, "volume": 8434.4, "quote_volume": 1526.3487, "trades": 12, "taker_buy_volume": 3999.0, "taker_buy_quote": 723.5413}, {"ts": 1772219460000, "open": 0.1809, "high": 0.1809, "low": 0.1808, "close": 0.1808, "volume": 5930.0, "quote_volume": 1072.6258, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219520000, "open": 0.1809, "high": 0.1811, "low": 0.1809, "close": 0.181, "volume": 13717.3, "quote_volume": 2482.57562, "trades": 11, "taker_buy_volume": 13717.3, "taker_buy_quote": 2482.57562}, {"ts": 1772219580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219640000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 45.5, "quote_volume": 8.23095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219700000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 3930.6, "quote_volume": 711.04554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219760000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219820000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.181, "volume": 131.3, "quote_volume": 23.77388, "trades": 3, "taker_buy_volume": 85.8, "taker_buy_quote": 15.53838}, {"ts": 1772219880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 679.2, "quote_volume": 122.9352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219940000, "open": 0.1809, "high": 0.1809, "low": 0.1808, "close": 0.1808, "volume": 7998.2, "quote_volume": 1446.08314, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220000000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 210.8, "quote_volume": 38.11264, "trades": 1, "taker_buy_volume": 210.8, "taker_buy_quote": 38.11264}, {"ts": 1772220060000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220120000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220180000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220240000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220300000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220360000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 45.6, "quote_volume": 8.23992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220420000, "open": 0.1809, "high": 0.1811, "low": 0.1809, "close": 0.1811, "volume": 8859.3, "quote_volume": 1603.25274, "trades": 10, "taker_buy_volume": 8859.3, "taker_buy_quote": 1603.25274}, {"ts": 1772220480000, "open": 0.1812, "high": 0.1812, "low": 0.1811, "close": 0.1811, "volume": 300.4, "quote_volume": 54.41751, "trades": 4, "taker_buy_volume": 150.7, "taker_buy_quote": 27.30684}, {"ts": 1772220540000, "open": 0.1812, "high": 0.1814, "low": 0.1812, "close": 0.1814, "volume": 3184.0, "quote_volume": 577.38203, "trades": 9, "taker_buy_volume": 1106.3, "taker_buy_quote": 200.48725}, {"ts": 1772220600000, "open": 0.1813, "high": 0.1813, "low": 0.1812, "close": 0.1812, "volume": 5610.6, "quote_volume": 1017.19322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220660000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 45.5, "quote_volume": 8.24915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220720000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220780000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 45.5, "quote_volume": 8.24005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220840000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 43.1, "quote_volume": 7.80541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220900000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220960000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 1721.5, "quote_volume": 311.76365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221020000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221080000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221140000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221200000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221260000, "open": 0.1812, "high": 0.1813, "low": 0.1812, "close": 0.1813, "volume": 141.0, "quote_volume": 25.55777, "trades": 3, "taker_buy_volume": 141.0, "taker_buy_quote": 25.55777}, {"ts": 1772221320000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 1070.9, "quote_volume": 194.15417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221380000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 45.5, "quote_volume": 8.2446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221440000, "open": 0.1812, "high": 0.1812, "low": 0.1807, "close": 0.1809, "volume": 7910.9, "quote_volume": 1431.67734, "trades": 19, "taker_buy_volume": 1800.7, "taker_buy_quote": 325.73557}, {"ts": 1772221500000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 55.4, "quote_volume": 10.02186, "trades": 1, "taker_buy_volume": 55.4, "taker_buy_quote": 10.02186}, {"ts": 1772221560000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221620000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221680000, "open": 0.1809, "high": 0.1811, "low": 0.1809, "close": 0.1811, "volume": 231.2, "quote_volume": 41.85262, "trades": 6, "taker_buy_volume": 185.6, "taker_buy_quote": 33.60358}, {"ts": 1772221740000, "open": 0.1809, "high": 0.1809, "low": 0.1808, "close": 0.1808, "volume": 2145.5, "quote_volume": 387.91095, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221800000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 1997.3, "quote_volume": 361.11184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221860000, "open": 0.1809, "high": 0.181, "low": 0.1809, "close": 0.181, "volume": 141.2, "quote_volume": 25.55166, "trades": 3, "taker_buy_volume": 141.2, "taker_buy_quote": 25.55166}, {"ts": 1772221920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221980000, "open": 0.1808, "high": 0.1808, "low": 0.1805, "close": 0.1806, "volume": 9287.5, "quote_volume": 1676.62366, "trades": 12, "taker_buy_volume": 1783.7, "taker_buy_quote": 322.13622}, {"ts": 1772222040000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222100000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 55.4, "quote_volume": 9.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222160000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222220000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 206.8, "quote_volume": 37.34808, "trades": 2, "taker_buy_volume": 206.8, "taker_buy_quote": 37.34808}, {"ts": 1772222280000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222340000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222400000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 126.6, "quote_volume": 22.83864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222460000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222520000, "open": 0.1806, "high": 0.1811, "low": 0.1806, "close": 0.1811, "volume": 11338.5, "quote_volume": 2050.36558, "trades": 19, "taker_buy_volume": 7686.2, "taker_buy_quote": 1389.2412}, {"ts": 1772222580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.3, "quote_volume": 10.0093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222640000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 46.3, "quote_volume": 8.38493, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 8.38493}, {"ts": 1772222700000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222760000, "open": 0.181, "high": 0.181, "low": 0.1809, "close": 0.1809, "volume": 2880.1, "quote_volume": 521.11472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222820000, "open": 0.1809, "high": 0.1812, "low": 0.1808, "close": 0.1812, "volume": 3288.9, "quote_volume": 594.96734, "trades": 8, "taker_buy_volume": 2929.9, "taker_buy_quote": 530.06014}, {"ts": 1772222880000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.181, "volume": 2902.0, "quote_volume": 525.37126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223000000, "open": 0.1812, "high": 0.1812, "low": 0.181, "close": 0.181, "volume": 1330.6, "quote_volume": 241.02179, "trades": 7, "taker_buy_volume": 60.7, "taker_buy_quote": 10.99884}, {"ts": 1772223060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223120000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 618.0, "quote_volume": 112.0434, "trades": 3, "taker_buy_volume": 618.0, "taker_buy_quote": 112.0434}, {"ts": 1772223180000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 4163.8, "quote_volume": 754.89694, "trades": 5, "taker_buy_volume": 4163.8, "taker_buy_quote": 754.89694}, {"ts": 1772223240000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223300000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223360000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 46.1, "quote_volume": 8.35793, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 8.35793}, {"ts": 1772223420000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223480000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223540000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223600000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.181, "volume": 171.4, "quote_volume": 31.03197, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223660000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 46.2, "quote_volume": 8.36682, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 8.36682}, {"ts": 1772223720000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223780000, "open": 0.181, "high": 0.1812, "low": 0.181, "close": 0.1812, "volume": 4056.6, "quote_volume": 735.01664, "trades": 7, "taker_buy_volume": 4010.4, "taker_buy_quote": 726.65444}, {"ts": 1772223840000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 46.2, "quote_volume": 8.37606, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 8.37606}, {"ts": 1772223900000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223960000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224020000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224080000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224140000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.181, "volume": 2901.9, "quote_volume": 525.52552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224200000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224320000, "open": 0.1809, "high": 0.1809, "low": 0.1806, "close": 0.1806, "volume": 343.4, "quote_volume": 62.06953, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224380000, "open": 0.1806, "high": 0.1807, "low": 0.1806, "close": 0.1807, "volume": 316.0, "quote_volume": 57.09659, "trades": 3, "taker_buy_volume": 269.9, "taker_buy_quote": 48.77093}, {"ts": 1772224440000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224500000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 2767.0, "quote_volume": 499.9969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224560000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224620000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 76.2, "quote_volume": 13.76934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224680000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224740000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 531.0, "quote_volume": 95.9517, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 95.9517}, {"ts": 1772224800000, "open": 0.1808, "high": 0.1809, "low": 0.1808, "close": 0.1809, "volume": 319.6, "quote_volume": 57.7883, "trades": 5, "taker_buy_volume": 319.6, "taker_buy_quote": 57.7883}, {"ts": 1772224860000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224920000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224980000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225040000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225100000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225160000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225220000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225280000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225340000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225400000, "open": 0.1809, "high": 0.181, "low": 0.1808, "close": 0.181, "volume": 3482.3, "quote_volume": 630.07992, "trades": 12, "taker_buy_volume": 3436.1, "taker_buy_quote": 621.72696}, {"ts": 1772225460000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 309.5, "quote_volume": 55.9576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225520000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225580000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225640000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 46.1, "quote_volume": 8.34871, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 8.34871}, {"ts": 1772225700000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 39.6, "quote_volume": 7.17156, "trades": 2, "taker_buy_volume": 39.6, "taker_buy_quote": 7.17156}, {"ts": 1772225760000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225820000, "open": 0.181, "high": 0.181, "low": 0.1809, "close": 0.1809, "volume": 101.4, "quote_volume": 18.34879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225880000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225940000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226000000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226060000, "open": 0.1809, "high": 0.1809, "low": 0.1808, "close": 0.1808, "volume": 340.0, "quote_volume": 61.47597, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226120000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.181, "volume": 3480.7, "quote_volume": 630.073, "trades": 9, "taker_buy_volume": 124.4, "taker_buy_quote": 22.52884}, {"ts": 1772226180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226240000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 55.3, "quote_volume": 10.01483, "trades": 1, "taker_buy_volume": 55.3, "taker_buy_quote": 10.01483}, {"ts": 1772226300000, "open": 0.1812, "high": 0.1814, "low": 0.1812, "close": 0.1814, "volume": 281.8, "quote_volume": 51.09439, "trades": 7, "taker_buy_volume": 281.8, "taker_buy_quote": 51.09439}, {"ts": 1772226360000, "open": 0.1813, "high": 0.1814, "low": 0.1813, "close": 0.1814, "volume": 211.6, "quote_volume": 38.36766, "trades": 3, "taker_buy_volume": 45.8, "taker_buy_quote": 8.30812}, {"ts": 1772226420000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 82.1, "quote_volume": 14.88473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226480000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226540000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226600000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226660000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 45.8, "quote_volume": 8.30354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226720000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 85.6, "quote_volume": 15.51072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226780000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 45.7, "quote_volume": 8.28998, "trades": 3, "taker_buy_volume": 45.7, "taker_buy_quote": 8.28998}, {"ts": 1772226840000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226900000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 590.8, "quote_volume": 107.2302, "trades": 3, "taker_buy_volume": 590.8, "taker_buy_quote": 107.2302}, {"ts": 1772226960000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 1562.7, "quote_volume": 283.63005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227020000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 802.6, "quote_volume": 145.6719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227080000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227140000, "open": 0.1816, "high": 0.1817, "low": 0.1816, "close": 0.1817, "volume": 471.0, "quote_volume": 85.57216, "trades": 5, "taker_buy_volume": 471.0, "taker_buy_quote": 85.57216}, {"ts": 1772227200000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227260000, "open": 0.1818, "high": 0.182, "low": 0.1818, "close": 0.182, "volume": 179.4, "quote_volume": 32.62519, "trades": 5, "taker_buy_volume": 179.4, "taker_buy_quote": 32.62519}, {"ts": 1772227320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227380000, "open": 0.1818, "high": 0.1818, "low": 0.1816, "close": 0.1816, "volume": 3114.2, "quote_volume": 566.14388, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227440000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1815, "volume": 125.2, "quote_volume": 22.72777, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227500000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227560000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 85.5, "quote_volume": 15.5097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227620000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 198.4, "quote_volume": 36.02944, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 36.02944}, {"ts": 1772227680000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 91.5, "quote_volume": 16.6164, "trades": 2, "taker_buy_volume": 91.5, "taker_buy_quote": 16.6164}, {"ts": 1772227740000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227800000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 45.7, "quote_volume": 8.28998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227860000, "open": 0.1813, "high": 0.1813, "low": 0.1811, "close": 0.1811, "volume": 4849.0, "quote_volume": 878.45551, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227920000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 1278.4, "quote_volume": 231.51824, "trades": 2, "taker_buy_volume": 1278.4, "taker_buy_quote": 231.51824}, {"ts": 1772227980000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228040000, "open": 0.1812, "high": 0.1814, "low": 0.1812, "close": 0.1814, "volume": 4220.0, "quote_volume": 764.77569, "trades": 6, "taker_buy_volume": 4220.0, "taker_buy_quote": 764.77569}, {"ts": 1772228100000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228160000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228220000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228280000, "open": 0.1814, "high": 0.1815, "low": 0.1814, "close": 0.1815, "volume": 134.7, "quote_volume": 24.44298, "trades": 4, "taker_buy_volume": 134.7, "taker_buy_quote": 24.44298}, {"ts": 1772228340000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228400000, "open": 0.1815, "high": 0.1817, "low": 0.1815, "close": 0.1817, "volume": 132.8, "quote_volume": 24.12089, "trades": 4, "taker_buy_volume": 132.8, "taker_buy_quote": 24.12089}, {"ts": 1772228460000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228520000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 55.1, "quote_volume": 10.00065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228580000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228640000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228700000, "open": 0.1816, "high": 0.1818, "low": 0.1816, "close": 0.1818, "volume": 472.5, "quote_volume": 85.87823, "trades": 7, "taker_buy_volume": 381.0, "taker_buy_quote": 69.26183}, {"ts": 1772228760000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 42.0, "quote_volume": 7.6356, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 7.6356}, {"ts": 1772228820000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 45.6, "quote_volume": 8.29008, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 8.29008}, {"ts": 1772228880000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228940000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1815, "volume": 895.8, "quote_volume": 162.6677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229000000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229060000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229120000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229180000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229240000, "open": 0.1815, "high": 0.1815, "low": 0.1812, "close": 0.1812, "volume": 5850.5, "quote_volume": 1061.18721, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229300000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 85.7, "quote_volume": 15.52027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229360000, "open": 0.1811, "high": 0.1813, "low": 0.1811, "close": 0.1813, "volume": 4018.2, "quote_volume": 727.78145, "trades": 11, "taker_buy_volume": 3886.9, "taker_buy_quote": 704.00302}, {"ts": 1772229420000, "open": 0.1813, "high": 0.1813, "low": 0.1812, "close": 0.1812, "volume": 13941.0, "quote_volume": 2526.74406, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229480000, "open": 0.1812, "high": 0.1813, "low": 0.1812, "close": 0.1813, "volume": 10427.0, "quote_volume": 1889.56482, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229540000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229600000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 1067.4, "quote_volume": 193.62636, "trades": 4, "taker_buy_volume": 1067.4, "taker_buy_quote": 193.62636}, {"ts": 1772229660000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 142.6, "quote_volume": 25.86764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229720000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 91.4, "quote_volume": 16.57082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229780000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 85.6, "quote_volume": 15.5364, "trades": 2, "taker_buy_volume": 85.6, "taker_buy_quote": 15.5364}, {"ts": 1772229840000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1815, "volume": 91.4, "quote_volume": 16.59367, "trades": 2, "taker_buy_volume": 91.4, "taker_buy_quote": 16.59367}, {"ts": 1772229900000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 85.6, "quote_volume": 15.51928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229960000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230020000, "open": 0.1813, "high": 0.1813, "low": 0.1812, "close": 0.1812, "volume": 163.3, "quote_volume": 29.59773, "trades": 3, "taker_buy_volume": 77.7, "taker_buy_quote": 14.08701}, {"ts": 1772230080000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230140000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230200000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230260000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230320000, "open": 0.1813, "high": 0.1814, "low": 0.1813, "close": 0.1814, "volume": 728.5, "quote_volume": 132.08603, "trades": 4, "taker_buy_volume": 728.5, "taker_buy_quote": 132.08603}, {"ts": 1772230380000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 2757.8, "quote_volume": 499.98914, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230440000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230500000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230560000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230620000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 532.3, "quote_volume": 96.55922, "trades": 1, "taker_buy_volume": 532.3, "taker_buy_quote": 96.55922}, {"ts": 1772230680000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 45.9, "quote_volume": 8.32626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230740000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 45.9, "quote_volume": 8.32626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230800000, "open": 0.1815, "high": 0.1816, "low": 0.1815, "close": 0.1816, "volume": 189.0, "quote_volume": 34.31936, "trades": 4, "taker_buy_volume": 189.0, "taker_buy_quote": 34.31936}, {"ts": 1772230860000, "open": 0.1817, "high": 0.1817, "low": 0.1812, "close": 0.1812, "volume": 6131.7, "quote_volume": 1112.02732, "trades": 9, "taker_buy_volume": 91.4, "taker_buy_quote": 16.60738}, {"ts": 1772230920000, "open": 0.1811, "high": 0.1811, "low": 0.1809, "close": 0.1809, "volume": 18497.6, "quote_volume": 3347.06604, "trades": 13, "taker_buy_volume": 12515.2, "taker_buy_quote": 2264.56452}, {"ts": 1772230980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3115.5, "quote_volume": 563.9055, "trades": 2, "taker_buy_volume": 3115.5, "taker_buy_quote": 563.9055}, {"ts": 1772231040000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 8802.7, "quote_volume": 1594.16897, "trades": 6, "taker_buy_volume": 3643.0, "taker_buy_quote": 659.7473}, {"ts": 1772231100000, "open": 0.1811, "high": 0.1813, "low": 0.1811, "close": 0.1811, "volume": 13417.4, "quote_volume": 2430.16519, "trades": 11, "taker_buy_volume": 5473.0, "taker_buy_quote": 991.43435}, {"ts": 1772231160000, "open": 0.1811, "high": 0.1811, "low": 0.1809, "close": 0.1809, "volume": 11047.3, "quote_volume": 1998.98247, "trades": 13, "taker_buy_volume": 1597.1, "taker_buy_quote": 289.23481}, {"ts": 1772231220000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 30.5, "quote_volume": 5.5144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231280000, "open": 0.1807, "high": 0.1807, "low": 0.1805, "close": 0.1805, "volume": 12230.1, "quote_volume": 2208.17744, "trades": 10, "taker_buy_volume": 731.9, "taker_buy_quote": 132.18114}, {"ts": 1772231340000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 3346.9, "quote_volume": 603.78076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231400000, "open": 0.1804, "high": 0.1805, "low": 0.1804, "close": 0.1805, "volume": 3450.7, "quote_volume": 622.79812, "trades": 7, "taker_buy_volume": 3450.7, "taker_buy_quote": 622.79812}, {"ts": 1772231460000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231520000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231580000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231640000, "open": 0.1803, "high": 0.1803, "low": 0.1796, "close": 0.1796, "volume": 6094.0, "quote_volume": 1096.54406, "trades": 21, "taker_buy_volume": 218.2, "taker_buy_quote": 39.24774}, {"ts": 1772231700000, "open": 0.1797, "high": 0.1806, "low": 0.1797, "close": 0.1806, "volume": 9638.5, "quote_volume": 1735.29024, "trades": 21, "taker_buy_volume": 9638.5, "taker_buy_quote": 1735.29024}, {"ts": 1772231760000, "open": 0.1804, "high": 0.1807, "low": 0.1804, "close": 0.1807, "volume": 6226.6, "quote_volume": 1123.56004, "trades": 6, "taker_buy_volume": 1125.6, "taker_buy_quote": 203.33964}, {"ts": 1772231820000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231880000, "open": 0.1808, "high": 0.1808, "low": 0.1807, "close": 0.1807, "volume": 67.9, "quote_volume": 12.27258, "trades": 2, "taker_buy_volume": 30.5, "taker_buy_quote": 5.5144}, {"ts": 1772231940000, "open": 0.1808, "high": 0.1808, "low": 0.1807, "close": 0.1807, "volume": 1964.1, "quote_volume": 354.91746, "trades": 3, "taker_buy_volume": 45.9, "taker_buy_quote": 8.29872}, {"ts": 1772232000000, "open": 0.1806, "high": 0.1807, "low": 0.1806, "close": 0.1807, "volume": 3507.6, "quote_volume": 633.82027, "trades": 3, "taker_buy_volume": 3477.1, "taker_buy_quote": 628.31197}, {"ts": 1772232060000, "open": 0.1808, "high": 0.1809, "low": 0.1808, "close": 0.1809, "volume": 7376.3, "quote_volume": 1334.36962, "trades": 6, "taker_buy_volume": 7376.3, "taker_buy_quote": 1334.36962}, {"ts": 1772232120000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232180000, "open": 0.181, "high": 0.1812, "low": 0.181, "close": 0.1812, "volume": 7203.0, "quote_volume": 1304.86306, "trades": 18, "taker_buy_volume": 3930.9, "taker_buy_quote": 712.16745}, {"ts": 1772232240000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232300000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232360000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 1209.7, "quote_volume": 219.19764, "trades": 1, "taker_buy_volume": 1209.7, "taker_buy_quote": 219.19764}, {"ts": 1772232420000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 45.8, "quote_volume": 8.30354, "trades": 2, "taker_buy_volume": 45.8, "taker_buy_quote": 8.30354}, {"ts": 1772232480000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 9200.6, "quote_volume": 1666.22866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232540000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232600000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232660000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 137.4, "quote_volume": 24.89688, "trades": 3, "taker_buy_volume": 137.4, "taker_buy_quote": 24.89688}, {"ts": 1772232720000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 2847.6, "quote_volume": 515.98512, "trades": 1, "taker_buy_volume": 2847.6, "taker_buy_quote": 515.98512}, {"ts": 1772232780000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232840000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232900000, "open": 0.1813, "high": 0.1815, "low": 0.1813, "close": 0.1815, "volume": 1737.1, "quote_volume": 315.11378, "trades": 7, "taker_buy_volume": 1737.1, "taker_buy_quote": 315.11378}, {"ts": 1772232960000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233020000, "open": 0.1815, "high": 0.1816, "low": 0.1815, "close": 0.1816, "volume": 144.2, "quote_volume": 26.18598, "trades": 4, "taker_buy_volume": 144.2, "taker_buy_quote": 26.18598}, {"ts": 1772233080000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233140000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 2137.8, "quote_volume": 388.22448, "trades": 1, "taker_buy_volume": 2137.8, "taker_buy_quote": 388.22448}, {"ts": 1772233200000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233260000, "open": 0.1817, "high": 0.1818, "low": 0.1817, "close": 0.1818, "volume": 3409.2, "quote_volume": 619.77697, "trades": 6, "taker_buy_volume": 3409.2, "taker_buy_quote": 619.77697}, {"ts": 1772233320000, "open": 0.1818, "high": 0.1818, "low": 0.1817, "close": 0.1817, "volume": 2163.4, "quote_volume": 393.13345, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233380000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 45.7, "quote_volume": 8.30826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233440000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 206.4, "quote_volume": 37.54416, "trades": 3, "taker_buy_volume": 206.4, "taker_buy_quote": 37.54416}, {"ts": 1772233500000, "open": 0.182, "high": 0.1821, "low": 0.1819, "close": 0.1821, "volume": 6286.4, "quote_volume": 1144.09341, "trades": 19, "taker_buy_volume": 4493.2, "taker_buy_quote": 817.87715}, {"ts": 1772233560000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 896.9, "quote_volume": 163.18978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233620000, "open": 0.1819, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 4674.0, "quote_volume": 850.6539, "trades": 10, "taker_buy_volume": 3636.2, "taker_buy_quote": 661.7884}, {"ts": 1772233680000, "open": 0.1821, "high": 0.1821, "low": 0.182, "close": 0.182, "volume": 3715.8, "quote_volume": 676.5484, "trades": 6, "taker_buy_volume": 2728.0, "taker_buy_quote": 496.7688}, {"ts": 1772233740000, "open": 0.1821, "high": 0.1821, "low": 0.182, "close": 0.182, "volume": 1264.3, "quote_volume": 230.18994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233800000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 85.5, "quote_volume": 15.5781, "trades": 2, "taker_buy_volume": 85.5, "taker_buy_quote": 15.5781}, {"ts": 1772233860000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233920000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 188.3, "quote_volume": 34.28943, "trades": 3, "taker_buy_volume": 133.3, "taker_buy_quote": 24.27393}, {"ts": 1772233980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85.3, "quote_volume": 15.5246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234100000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 1052.0, "quote_volume": 191.3588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234160000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234220000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 4337.2, "quote_volume": 789.3704, "trades": 7, "taker_buy_volume": 1895.4, "taker_buy_quote": 344.9628}, {"ts": 1772234340000, "open": 0.1819, "high": 0.1823, "low": 0.1818, "close": 0.1823, "volume": 6688.6, "quote_volume": 1217.62177, "trades": 22, "taker_buy_volume": 6151.3, "taker_buy_quote": 1119.89146}, {"ts": 1772234400000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234460000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 8357.9, "quote_volume": 1521.97359, "trades": 6, "taker_buy_volume": 1643.9, "taker_buy_quote": 299.35419}, {"ts": 1772234520000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 6112.0, "quote_volume": 1111.98173, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234580000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234640000, "open": 0.1822, "high": 0.1825, "low": 0.1821, "close": 0.1824, "volume": 10016.3, "quote_volume": 1826.51912, "trades": 26, "taker_buy_volume": 9815.1, "taker_buy_quote": 1789.85954}, {"ts": 1772234700000, "open": 0.1824, "high": 0.1825, "low": 0.1824, "close": 0.1825, "volume": 1883.8, "quote_volume": 343.70052, "trades": 5, "taker_buy_volume": 954.0, "taker_buy_quote": 174.105}, {"ts": 1772234760000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234820000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 928.6, "quote_volume": 169.56236, "trades": 4, "taker_buy_volume": 85.5, "taker_buy_quote": 15.6123}, {"ts": 1772234880000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234940000, "open": 0.1827, "high": 0.1828, "low": 0.1827, "close": 0.1828, "volume": 3489.0, "quote_volume": 637.4554, "trades": 8, "taker_buy_volume": 3489.0, "taker_buy_quote": 637.4554}, {"ts": 1772235000000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235060000, "open": 0.1826, "high": 0.1827, "low": 0.1825, "close": 0.1825, "volume": 179.1, "quote_volume": 32.69909, "trades": 4, "taker_buy_volume": 39.3, "taker_buy_quote": 7.18011}, {"ts": 1772235120000, "open": 0.1825, "high": 0.1825, "low": 0.1824, "close": 0.1824, "volume": 123.9, "quote_volume": 22.60324, "trades": 3, "taker_buy_volume": 38.8, "taker_buy_quote": 7.081}, {"ts": 1772235180000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 194.2, "quote_volume": 35.40266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235240000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 2613.0, "quote_volume": 476.6112, "trades": 2, "taker_buy_volume": 2613.0, "taker_buy_quote": 476.6112}, {"ts": 1772235300000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235360000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235420000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235480000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235540000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 301.6, "quote_volume": 55.042, "trades": 4, "taker_buy_volume": 301.6, "taker_buy_quote": 55.042}, {"ts": 1772235600000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235660000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235720000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 362.4, "quote_volume": 66.10176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235780000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235840000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 85.1, "quote_volume": 15.51373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235900000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235960000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236020000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 1199.4, "quote_volume": 218.53068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236080000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236140000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236200000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236260000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236320000, "open": 0.1824, "high": 0.1826, "low": 0.1824, "close": 0.1825, "volume": 4775.5, "quote_volume": 871.60685, "trades": 13, "taker_buy_volume": 3258.5, "taker_buy_quote": 594.75435}, {"ts": 1772236380000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236440000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236500000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236560000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 85.1, "quote_volume": 15.52224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236620000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236680000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236740000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236800000, "open": 0.1824, "high": 0.1824, "low": 0.1823, "close": 0.1823, "volume": 5426.5, "quote_volume": 989.31775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236860000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 54.9, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 10.01376}, {"ts": 1772236920000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236980000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 82.1, "quote_volume": 14.96683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237040000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 54.9, "quote_volume": 10.00827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237100000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237160000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237220000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 85.1, "quote_volume": 15.50522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237280000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 39.7, "quote_volume": 7.22937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85.3, "quote_volume": 15.5246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237400000, "open": 0.182, "high": 0.1821, "low": 0.182, "close": 0.1821, "volume": 7478.9, "quote_volume": 1361.16519, "trades": 4, "taker_buy_volume": 7042.2, "taker_buy_quote": 1281.68579}, {"ts": 1772237460000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237520000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237580000, "open": 0.1819, "high": 0.1821, "low": 0.1818, "close": 0.1821, "volume": 9336.4, "quote_volume": 1698.13266, "trades": 18, "taker_buy_volume": 2168.7, "taker_buy_quote": 394.5044}, {"ts": 1772237640000, "open": 0.1819, "high": 0.1819, "low": 0.1817, "close": 0.1819, "volume": 8573.9, "quote_volume": 1559.43659, "trades": 10, "taker_buy_volume": 1233.1, "taker_buy_quote": 224.20526}, {"ts": 1772237700000, "open": 0.1818, "high": 0.1818, "low": 0.1815, "close": 0.1815, "volume": 8694.2, "quote_volume": 1580.24805, "trades": 13, "taker_buy_volume": 436.7, "taker_buy_quote": 79.26105}, {"ts": 1772237760000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 126.2, "quote_volume": 22.89268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237820000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237880000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237940000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 8219.3, "quote_volume": 1491.80295, "trades": 4, "taker_buy_volume": 8219.3, "taker_buy_quote": 1491.80295}, {"ts": 1772238000000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238060000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238120000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238180000, "open": 0.1815, "high": 0.1816, "low": 0.1815, "close": 0.1816, "volume": 958.8, "quote_volume": 174.0895, "trades": 6, "taker_buy_volume": 958.8, "taker_buy_quote": 174.0895}, {"ts": 1772238240000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238300000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238360000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 33.2, "quote_volume": 6.02912, "trades": 1, "taker_buy_volume": 33.2, "taker_buy_quote": 6.02912}, {"ts": 1772238420000, "open": 0.1815, "high": 0.1815, "low": 0.1814, "close": 0.1814, "volume": 140.6, "quote_volume": 25.51035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238480000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238540000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238600000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238660000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 30.0, "quote_volume": 5.445, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 5.445}, {"ts": 1772238720000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 85.4, "quote_volume": 15.50864, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 15.50864}, {"ts": 1772238780000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238840000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238900000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 85.4, "quote_volume": 15.51718, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 15.51718}, {"ts": 1772238960000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239020000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239080000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239140000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239200000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 85.4, "quote_volume": 15.52572, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 15.52572}, {"ts": 1772239260000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239320000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 85.3, "quote_volume": 15.51607, "trades": 2, "taker_buy_volume": 85.3, "taker_buy_quote": 15.51607}, {"ts": 1772239380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85.3, "quote_volume": 15.5246, "trades": 2, "taker_buy_volume": 85.3, "taker_buy_quote": 15.5246}, {"ts": 1772239440000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 85.3, "quote_volume": 15.53313, "trades": 2, "taker_buy_volume": 85.3, "taker_buy_quote": 15.53313}, {"ts": 1772239500000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239560000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239620000, "open": 0.1822, "high": 0.1823, "low": 0.1822, "close": 0.1822, "volume": 970.4, "quote_volume": 176.83683, "trades": 7, "taker_buy_volume": 170.4, "taker_buy_quote": 31.0554}, {"ts": 1772239680000, "open": 0.1821, "high": 0.1823, "low": 0.1821, "close": 0.1821, "volume": 2527.8, "quote_volume": 460.44635, "trades": 8, "taker_buy_volume": 888.2, "taker_buy_quote": 161.87519}, {"ts": 1772239740000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239800000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239860000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 955.8, "quote_volume": 174.14676, "trades": 3, "taker_buy_volume": 955.8, "taker_buy_quote": 174.14676}, {"ts": 1772239920000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239980000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240040000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240100000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240160000, "open": 0.1821, "high": 0.1824, "low": 0.1821, "close": 0.1824, "volume": 4982.8, "quote_volume": 907.92401, "trades": 13, "taker_buy_volume": 4546.1, "taker_buy_quote": 828.40094}, {"ts": 1772240220000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240280000, "open": 0.1824, "high": 0.1825, "low": 0.1824, "close": 0.1825, "volume": 64.0, "quote_volume": 11.67451, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 11.67451}, {"ts": 1772240340000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240400000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240460000, "open": 0.1824, "high": 0.1825, "low": 0.1824, "close": 0.1825, "volume": 489.0, "quote_volume": 89.19883, "trades": 3, "taker_buy_volume": 489.0, "taker_buy_quote": 89.19883}, {"ts": 1772240520000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240580000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 64.3, "quote_volume": 11.73475, "trades": 2, "taker_buy_volume": 64.3, "taker_buy_quote": 11.73475}, {"ts": 1772240640000, "open": 0.1826, "high": 0.183, "low": 0.1826, "close": 0.183, "volume": 2629.9, "quote_volume": 480.84569, "trades": 16, "taker_buy_volume": 1730.2, "taker_buy_quote": 316.4368}, {"ts": 1772240700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240760000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 54.8, "quote_volume": 10.01744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240820000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 145.4, "quote_volume": 26.56458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240880000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240940000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241000000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 54.8, "quote_volume": 10.02292, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 10.02292}, {"ts": 1772241060000, "open": 0.1828, "high": 0.1828, "low": 0.1827, "close": 0.1827, "volume": 609.1, "quote_volume": 111.33172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241120000, "open": 0.1826, "high": 0.1826, "low": 0.1825, "close": 0.1825, "volume": 5410.0, "quote_volume": 987.36248, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241180000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241240000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 6931.2, "quote_volume": 1265.63712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241300000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241360000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241420000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241480000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 1314.9, "quote_volume": 239.96925, "trades": 4, "taker_buy_volume": 878.2, "taker_buy_quote": 160.2715}, {"ts": 1772241540000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241600000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241660000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 85.1, "quote_volume": 15.52224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241720000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241780000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241840000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241900000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241960000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242020000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 85.1, "quote_volume": 15.51373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242080000, "open": 0.1822, "high": 0.1822, "low": 0.1821, "close": 0.1821, "volume": 1475.5, "quote_volume": 268.73923, "trades": 9, "taker_buy_volume": 1263.1, "taker_buy_quote": 230.04848}, {"ts": 1772242140000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85.3, "quote_volume": 15.5246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242260000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 85.3, "quote_volume": 15.51607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 559.7, "quote_volume": 101.8654, "trades": 2, "taker_buy_volume": 559.7, "taker_buy_quote": 101.8654}, {"ts": 1772242380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242500000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 85.3, "quote_volume": 15.53313, "trades": 2, "taker_buy_volume": 85.3, "taker_buy_quote": 15.53313}, {"ts": 1772242560000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 85.2, "quote_volume": 15.52344, "trades": 2, "taker_buy_volume": 85.2, "taker_buy_quote": 15.52344}, {"ts": 1772242620000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 85.2, "quote_volume": 15.53196, "trades": 2, "taker_buy_volume": 85.2, "taker_buy_quote": 15.53196}, {"ts": 1772242680000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 85.1, "quote_volume": 15.52224, "trades": 2, "taker_buy_volume": 85.1, "taker_buy_quote": 15.52224}, {"ts": 1772242740000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242800000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242860000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242920000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242980000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 436.7, "quote_volume": 79.65408, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 79.65408}, {"ts": 1772243040000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243100000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243160000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243220000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 115.0, "quote_volume": 20.9875, "trades": 4, "taker_buy_volume": 115.0, "taker_buy_quote": 20.9875}, {"ts": 1772243280000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243340000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243400000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243460000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 85.1, "quote_volume": 15.53926, "trades": 2, "taker_buy_volume": 85.1, "taker_buy_quote": 15.53926}, {"ts": 1772243520000, "open": 0.1825, "high": 0.1825, "low": 0.1823, "close": 0.1823, "volume": 2550.2, "quote_volume": 465.38597, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243580000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 85.1, "quote_volume": 15.50522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243640000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243700000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243760000, "open": 0.1822, "high": 0.1824, "low": 0.1822, "close": 0.1823, "volume": 4551.7, "quote_volume": 829.41757, "trades": 17, "taker_buy_volume": 4115.0, "taker_buy_quote": 749.80716}, {"ts": 1772243820000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243880000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243940000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244000000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244060000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244120000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 85.3, "quote_volume": 15.53313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244180000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 170.6, "quote_volume": 31.04067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244240000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244300000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244360000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244420000, "open": 0.1822, "high": 0.1824, "low": 0.1822, "close": 0.1824, "volume": 327.7, "quote_volume": 59.74692, "trades": 7, "taker_buy_volume": 327.7, "taker_buy_quote": 59.74692}, {"ts": 1772244480000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244540000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 85.0, "quote_volume": 15.5125, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 15.5125}, {"ts": 1772244600000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244660000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 54.9, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244720000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244780000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244840000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244900000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244960000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245020000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245080000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 1718.0, "quote_volume": 313.3632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245140000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245200000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245260000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 54.9, "quote_volume": 10.01925, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 10.01925}, {"ts": 1772245320000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245380000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245440000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245500000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245560000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245620000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245680000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245740000, "open": 0.1825, "high": 0.1826, "low": 0.1825, "close": 0.1826, "volume": 5745.7, "quote_volume": 1049.12115, "trades": 5, "taker_buy_volume": 5745.7, "taker_buy_quote": 1049.12115}, {"ts": 1772245800000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245860000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245920000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245980000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246040000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246100000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246160000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246220000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246280000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 38.0, "quote_volume": 6.9312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246340000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 47.1, "quote_volume": 8.59104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246400000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246460000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246520000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246580000, "open": 0.1823, "high": 0.1823, "low": 0.1822, "close": 0.1822, "volume": 170.2, "quote_volume": 31.01895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246640000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246700000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246760000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246820000, "open": 0.1821, "high": 0.1821, "low": 0.182, "close": 0.182, "volume": 5739.9, "quote_volume": 1044.67031, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247300000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 85.3, "quote_volume": 15.51607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247360000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247420000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 55.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 10.01}, {"ts": 1772247540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 45.3, "quote_volume": 8.2446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247780000, "open": 0.1821, "high": 0.1823, "low": 0.1821, "close": 0.1823, "volume": 3260.9, "quote_volume": 593.99257, "trades": 15, "taker_buy_volume": 1500.4, "taker_buy_quote": 273.40552}, {"ts": 1772247840000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 166.7, "quote_volume": 30.37274, "trades": 1, "taker_buy_volume": 166.7, "taker_buy_quote": 30.37274}, {"ts": 1772247900000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247960000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 166.7, "quote_volume": 30.37274, "trades": 1, "taker_buy_volume": 166.7, "taker_buy_quote": 30.37274}, {"ts": 1772248020000, "open": 0.1821, "high": 0.1821, "low": 0.182, "close": 0.182, "volume": 342.1, "quote_volume": 62.27974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248320000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 135.9, "quote_volume": 24.74739, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248380000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248440000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248500000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248560000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248620000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 45.3, "quote_volume": 8.25366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248680000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248740000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248800000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248860000, "open": 0.1821, "high": 0.1821, "low": 0.182, "close": 0.182, "volume": 140.2, "quote_volume": 25.52189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249280000, "open": 0.1819, "high": 0.1819, "low": 0.1817, "close": 0.1819, "volume": 4876.1, "quote_volume": 886.82933, "trades": 14, "taker_buy_volume": 4700.2, "taker_buy_quote": 854.84271}, {"ts": 1772249340000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 1265.9, "quote_volume": 230.22354, "trades": 4, "taker_buy_volume": 1265.9, "taker_buy_quote": 230.22354}, {"ts": 1772249400000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249460000, "open": 0.1817, "high": 0.1817, "low": 0.1816, "close": 0.1816, "volume": 165.3, "quote_volume": 30.02648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249520000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 36.0, "quote_volume": 6.5376, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 6.5376}, {"ts": 1772249580000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 45.4, "quote_volume": 8.2401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249640000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249700000, "open": 0.1815, "high": 0.1815, "low": 0.1814, "close": 0.1814, "volume": 5336.0, "quote_volume": 967.9544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249760000, "open": 0.1815, "high": 0.1815, "low": 0.1814, "close": 0.1814, "volume": 117.8, "quote_volume": 21.37456, "trades": 2, "taker_buy_volume": 56.4, "taker_buy_quote": 10.2366}, {"ts": 1772249820000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 5054.7, "quote_volume": 916.41711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249880000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249940000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 44.0, "quote_volume": 7.9772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250000000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250060000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250120000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250180000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250240000, "open": 0.1813, "high": 0.1813, "low": 0.1811, "close": 0.1811, "volume": 695.1, "quote_volume": 125.98725, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250300000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 55.3, "quote_volume": 10.02036, "trades": 2, "taker_buy_volume": 55.3, "taker_buy_quote": 10.02036}, {"ts": 1772250360000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250420000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250480000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250540000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 93.4, "quote_volume": 16.93342, "trades": 4, "taker_buy_volume": 93.4, "taker_buy_quote": 16.93342}, {"ts": 1772250600000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 62.4, "quote_volume": 11.31312, "trades": 1, "taker_buy_volume": 62.4, "taker_buy_quote": 11.31312}, {"ts": 1772250660000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250720000, "open": 0.1814, "high": 0.1815, "low": 0.1814, "close": 0.1815, "volume": 171.2, "quote_volume": 31.06424, "trades": 4, "taker_buy_volume": 171.2, "taker_buy_quote": 31.06424}, {"ts": 1772250780000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 85.4, "quote_volume": 15.50864, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 15.50864}, {"ts": 1772250840000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250900000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1815, "volume": 10348.0, "quote_volume": 1878.75773, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250960000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 726.5, "quote_volume": 131.85975, "trades": 3, "taker_buy_volume": 671.4, "taker_buy_quote": 121.8591}, {"ts": 1772251020000, "open": 0.1814, "high": 0.1814, "low": 0.1812, "close": 0.1812, "volume": 256.7, "quote_volume": 46.5397, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251080000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251140000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251200000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.181, "volume": 136.5, "quote_volume": 24.71507, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251380000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 55.7, "quote_volume": 10.09284, "trades": 1, "taker_buy_volume": 55.7, "taker_buy_quote": 10.09284}, {"ts": 1772251440000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251500000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 93.5, "quote_volume": 16.93285, "trades": 2, "taker_buy_volume": 93.5, "taker_buy_quote": 16.93285}, {"ts": 1772251560000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251620000, "open": 0.1809, "high": 0.181, "low": 0.1808, "close": 0.181, "volume": 576.5, "quote_volume": 104.30254, "trades": 5, "taker_buy_volume": 267.1, "taker_buy_quote": 48.3451}, {"ts": 1772251680000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 171.1, "quote_volume": 30.95199, "trades": 2, "taker_buy_volume": 171.1, "taker_buy_quote": 30.95199}, {"ts": 1772251740000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 2320.3, "quote_volume": 419.51024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251800000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251860000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251920000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 37.9, "quote_volume": 6.85232, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 6.85232}, {"ts": 1772251980000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252040000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252100000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252160000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252220000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 91.8, "quote_volume": 16.58826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252280000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252340000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252400000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 55.4, "quote_volume": 10.02186, "trades": 1, "taker_buy_volume": 55.4, "taker_buy_quote": 10.02186}, {"ts": 1772252460000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 71.8, "quote_volume": 12.98862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252520000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252580000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252640000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252700000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252760000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252820000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 1600.0, "quote_volume": 289.44, "trades": 3, "taker_buy_volume": 1600.0, "taker_buy_quote": 289.44}, {"ts": 1772252880000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252940000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 55.4, "quote_volume": 10.01632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253000000, "open": 0.1807, "high": 0.1807, "low": 0.1804, "close": 0.1804, "volume": 2262.1, "quote_volume": 408.60033, "trades": 15, "taker_buy_volume": 903.4, "taker_buy_quote": 163.24438}, {"ts": 1772253060000, "open": 0.1804, "high": 0.1804, "low": 0.1803, "close": 0.1803, "volume": 956.6, "quote_volume": 172.55498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253120000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253180000, "open": 0.1803, "high": 0.1804, "low": 0.1803, "close": 0.1804, "volume": 249.6, "quote_volume": 45.00843, "trades": 2, "taker_buy_volume": 55.5, "taker_buy_quote": 10.0122}, {"ts": 1772253240000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 93.6, "quote_volume": 16.8948, "trades": 4, "taker_buy_volume": 93.6, "taker_buy_quote": 16.8948}, {"ts": 1772253300000, "open": 0.1805, "high": 0.1807, "low": 0.1805, "close": 0.1807, "volume": 218.7, "quote_volume": 39.50113, "trades": 5, "taker_buy_volume": 218.7, "taker_buy_quote": 39.50113}, {"ts": 1772253360000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253420000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 46.8, "quote_volume": 8.45208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253480000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 55.4, "quote_volume": 10.00524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253540000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253600000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253660000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 86.0, "quote_volume": 15.523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253720000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 289.8, "quote_volume": 52.3089, "trades": 1, "taker_buy_volume": 289.8, "taker_buy_quote": 52.3089}, {"ts": 1772253780000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253840000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 55.5, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 55.5, "taker_buy_quote": 10.0233}, {"ts": 1772253900000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253960000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 55.5, "quote_volume": 10.01775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254020000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254080000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254140000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254200000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 93.6, "quote_volume": 16.8948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254260000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254320000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254380000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254440000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 46.8, "quote_volume": 8.45208, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 8.45208}, {"ts": 1772254500000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254560000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254620000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254680000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254740000, "open": 0.1806, "high": 0.1807, "low": 0.1806, "close": 0.1807, "volume": 513.9, "quote_volume": 92.82756, "trades": 6, "taker_buy_volume": 513.9, "taker_buy_quote": 92.82756}, {"ts": 1772254800000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254860000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254920000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 6444.6, "quote_volume": 1163.89476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254980000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255040000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 436.7, "quote_volume": 78.86802, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 78.86802}, {"ts": 1772255100000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255160000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255220000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 46.8, "quote_volume": 8.4474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255280000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255340000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255400000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 1108.0, "quote_volume": 199.994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255460000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 93.6, "quote_volume": 16.8948, "trades": 2, "taker_buy_volume": 93.6, "taker_buy_quote": 16.8948}, {"ts": 1772255520000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255580000, "open": 0.1806, "high": 0.1807, "low": 0.1806, "close": 0.1807, "volume": 1234.9, "quote_volume": 223.14088, "trades": 5, "taker_buy_volume": 1234.9, "taker_buy_quote": 223.14088}, {"ts": 1772255640000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 85.9, "quote_volume": 15.53072, "trades": 2, "taker_buy_volume": 85.9, "taker_buy_quote": 15.53072}, {"ts": 1772255700000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255760000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255820000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 86.0, "quote_volume": 15.5316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255880000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255940000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256000000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 1000.0, "quote_volume": 180.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256060000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 86.0, "quote_volume": 15.5144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256120000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 86.1, "quote_volume": 15.52383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256180000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 93.6, "quote_volume": 16.86672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256240000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256300000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256360000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256420000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 46.8, "quote_volume": 8.43804, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 8.43804}, {"ts": 1772256480000, "open": 0.1802, "high": 0.1803, "low": 0.1802, "close": 0.1803, "volume": 2554.3, "quote_volume": 460.41662, "trades": 6, "taker_buy_volume": 2554.3, "taker_buy_quote": 460.41662}, {"ts": 1772256540000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256600000, "open": 0.1802, "high": 0.1803, "low": 0.1802, "close": 0.1803, "volume": 1277.2, "quote_volume": 230.23549, "trades": 3, "taker_buy_volume": 1277.2, "taker_buy_quote": 230.23549}, {"ts": 1772256660000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 85.9, "quote_volume": 15.47059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256720000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256780000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256840000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256900000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256960000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257020000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257080000, "open": 0.1802, "high": 0.1803, "low": 0.1802, "close": 0.1803, "volume": 471.6, "quote_volume": 84.99094, "trades": 5, "taker_buy_volume": 141.8, "taker_buy_quote": 25.56098}, {"ts": 1772257140000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 86.1, "quote_volume": 15.53244, "trades": 2, "taker_buy_volume": 86.1, "taker_buy_quote": 15.53244}, {"ts": 1772257200000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 149.1, "quote_volume": 26.88273, "trades": 3, "taker_buy_volume": 93.6, "taker_buy_quote": 16.87608}, {"ts": 1772257260000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257320000, "open": 0.1802, "high": 0.1802, "low": 0.1801, "close": 0.1801, "volume": 6202.1, "quote_volume": 1117.00682, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257380000, "open": 0.1801, "high": 0.1801, "low": 0.18, "close": 0.18, "volume": 793.1, "quote_volume": 142.82795, "trades": 4, "taker_buy_volume": 699.5, "taker_buy_quote": 125.97995}, {"ts": 1772257440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 195.3, "quote_volume": 35.154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 838.3, "quote_volume": 150.894, "trades": 2, "taker_buy_volume": 838.3, "taker_buy_quote": 150.894}, {"ts": 1772257740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 707.8, "quote_volume": 127.404, "trades": 1, "taker_buy_volume": 707.8, "taker_buy_quote": 127.404}, {"ts": 1772257800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257920000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 86.2, "quote_volume": 15.50738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257980000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 436.7, "quote_volume": 78.56233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258040000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258100000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 46.9, "quote_volume": 8.43731, "trades": 2, "taker_buy_volume": 46.9, "taker_buy_quote": 8.43731}, {"ts": 1772258160000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258220000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 46.9, "quote_volume": 8.43262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258280000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 93.8, "quote_volume": 16.884, "trades": 2, "taker_buy_volume": 93.8, "taker_buy_quote": 16.884}, {"ts": 1772258400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258760000, "open": 0.1798, "high": 0.1798, "low": 0.1796, "close": 0.1796, "volume": 1524.6, "quote_volume": 273.84405, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258820000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 124.0, "quote_volume": 22.2828, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 22.2828}, {"ts": 1772258880000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258940000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259000000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 55.7, "quote_volume": 10.00929, "trades": 1, "taker_buy_volume": 55.7, "taker_buy_quote": 10.00929}, {"ts": 1772259060000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 46.9, "quote_volume": 8.42324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259120000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259180000, "open": 0.1798, "high": 0.1799, "low": 0.1798, "close": 0.1798, "volume": 219.5, "quote_volume": 39.47473, "trades": 5, "taker_buy_volume": 172.6, "taker_buy_quote": 31.04211}, {"ts": 1772259240000, "open": 0.1797, "high": 0.1797, "low": 0.1793, "close": 0.1793, "volume": 15437.5, "quote_volume": 2772.34122, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259300000, "open": 0.1793, "high": 0.1793, "low": 0.1792, "close": 0.1792, "volume": 4848.0, "quote_volume": 868.9739, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259360000, "open": 0.1791, "high": 0.1794, "low": 0.1788, "close": 0.1788, "volume": 26471.2, "quote_volume": 4740.61978, "trades": 46, "taker_buy_volume": 4714.2, "taker_buy_quote": 845.20687}, {"ts": 1772259420000, "open": 0.1788, "high": 0.1788, "low": 0.1778, "close": 0.1779, "volume": 69046.9, "quote_volume": 12299.42569, "trades": 94, "taker_buy_volume": 9224.1, "taker_buy_quote": 1643.27747}, {"ts": 1772259480000, "open": 0.1781, "high": 0.1781, "low": 0.176, "close": 0.1771, "volume": 113891.1, "quote_volume": 20161.44665, "trades": 204, "taker_buy_volume": 34271.4, "taker_buy_quote": 6067.17001}, {"ts": 1772259540000, "open": 0.1772, "high": 0.1778, "low": 0.1772, "close": 0.1778, "volume": 7722.1, "quote_volume": 1370.72956, "trades": 25, "taker_buy_volume": 3219.1, "taker_buy_quote": 571.44393}, {"ts": 1772259600000, "open": 0.1779, "high": 0.178, "low": 0.1779, "close": 0.178, "volume": 174.5, "quote_volume": 31.05227, "trades": 4, "taker_buy_volume": 174.5, "taker_buy_quote": 31.05227}, {"ts": 1772259660000, "open": 0.1781, "high": 0.1789, "low": 0.1781, "close": 0.1789, "volume": 4780.1, "quote_volume": 854.29914, "trades": 24, "taker_buy_volume": 4651.6, "taker_buy_quote": 831.38759}, {"ts": 1772259720000, "open": 0.1789, "high": 0.1791, "low": 0.1789, "close": 0.1789, "volume": 1569.2, "quote_volume": 280.80845, "trades": 11, "taker_buy_volume": 1046.9, "taker_buy_quote": 187.31643}, {"ts": 1772259780000, "open": 0.1788, "high": 0.1788, "low": 0.1783, "close": 0.1784, "volume": 4047.9, "quote_volume": 721.94208, "trades": 21, "taker_buy_volume": 3482.0, "taker_buy_quote": 620.90294}, {"ts": 1772259840000, "open": 0.1784, "high": 0.1785, "low": 0.1782, "close": 0.1782, "volume": 456.2, "quote_volume": 81.36866, "trades": 7, "taker_buy_volume": 282.1, "taker_buy_quote": 50.33534}, {"ts": 1772259900000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 195.1, "quote_volume": 34.74731, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259960000, "open": 0.1782, "high": 0.1782, "low": 0.1776, "close": 0.1776, "volume": 12037.5, "quote_volume": 2141.63079, "trades": 29, "taker_buy_volume": 1617.8, "taker_buy_quote": 287.88971}, {"ts": 1772260020000, "open": 0.1777, "high": 0.1777, "low": 0.1771, "close": 0.1771, "volume": 28923.8, "quote_volume": 5128.09772, "trades": 41, "taker_buy_volume": 7296.7, "taker_buy_quote": 1295.62737}, {"ts": 1772260080000, "open": 0.1771, "high": 0.1771, "low": 0.1766, "close": 0.1769, "volume": 6220.6, "quote_volume": 1100.29984, "trades": 31, "taker_buy_volume": 4407.6, "taker_buy_quote": 779.81605}, {"ts": 1772260140000, "open": 0.1769, "high": 0.177, "low": 0.1766, "close": 0.1766, "volume": 6857.1, "quote_volume": 1211.04226, "trades": 13, "taker_buy_volume": 144.3, "taker_buy_quote": 25.53544}, {"ts": 1772260200000, "open": 0.1766, "high": 0.1771, "low": 0.1761, "close": 0.1771, "volume": 8248.4, "quote_volume": 1455.21314, "trades": 37, "taker_buy_volume": 992.5, "taker_buy_quote": 175.35168}, {"ts": 1772260260000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 40573.9, "quote_volume": 7154.88947, "trades": 70, "taker_buy_volume": 19018.5, "taker_buy_quote": 3353.21696}, {"ts": 1772260320000, "open": 0.1761, "high": 0.1761, "low": 0.1755, "close": 0.1755, "volume": 12481.2, "quote_volume": 2193.36637, "trades": 49, "taker_buy_volume": 3084.7, "taker_buy_quote": 542.83218}, {"ts": 1772260380000, "open": 0.1757, "high": 0.1757, "low": 0.1751, "close": 0.1753, "volume": 8300.9, "quote_volume": 1455.15032, "trades": 39, "taker_buy_volume": 4560.5, "taker_buy_quote": 799.67609}, {"ts": 1772260440000, "open": 0.1754, "high": 0.1755, "low": 0.1753, "close": 0.1753, "volume": 183.4, "quote_volume": 32.17343, "trades": 4, "taker_buy_volume": 145.6, "taker_buy_quote": 25.54709}, {"ts": 1772260500000, "open": 0.1753, "high": 0.1755, "low": 0.1749, "close": 0.1749, "volume": 13953.2, "quote_volume": 2448.26558, "trades": 23, "taker_buy_volume": 12890.7, "taker_buy_quote": 2262.26847}, {"ts": 1772260560000, "open": 0.1751, "high": 0.1752, "low": 0.1739, "close": 0.1746, "volume": 16138.7, "quote_volume": 2817.31174, "trades": 76, "taker_buy_volume": 10774.0, "taker_buy_quote": 1881.59731}, {"ts": 1772260620000, "open": 0.1747, "high": 0.1747, "low": 0.1739, "close": 0.1742, "volume": 14727.8, "quote_volume": 2565.03694, "trades": 39, "taker_buy_volume": 6084.2, "taker_buy_quote": 1060.30487}, {"ts": 1772260680000, "open": 0.174, "high": 0.1744, "low": 0.1737, "close": 0.1739, "volume": 22283.6, "quote_volume": 3878.06232, "trades": 75, "taker_buy_volume": 12061.0, "taker_buy_quote": 2098.57191}, {"ts": 1772260740000, "open": 0.174, "high": 0.1746, "low": 0.1739, "close": 0.1742, "volume": 7049.6, "quote_volume": 1226.64025, "trades": 34, "taker_buy_volume": 1865.3, "taker_buy_quote": 324.75488}, {"ts": 1772260800000, "open": 0.1743, "high": 0.1746, "low": 0.1743, "close": 0.1745, "volume": 1184.0, "quote_volume": 206.5965, "trades": 9, "taker_buy_volume": 324.5, "taker_buy_quote": 56.61375}, {"ts": 1772260860000, "open": 0.1747, "high": 0.1754, "low": 0.1745, "close": 0.1747, "volume": 42189.9, "quote_volume": 7371.32128, "trades": 71, "taker_buy_volume": 6060.9, "taker_buy_quote": 1061.45209}, {"ts": 1772260920000, "open": 0.1746, "high": 0.1753, "low": 0.1746, "close": 0.1752, "volume": 13611.6, "quote_volume": 2381.95604, "trades": 26, "taker_buy_volume": 8611.6, "taker_buy_quote": 1505.91237}, {"ts": 1772260980000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261040000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 88.5, "quote_volume": 15.5229, "trades": 3, "taker_buy_volume": 88.5, "taker_buy_quote": 15.5229}, {"ts": 1772261100000, "open": 0.1753, "high": 0.1754, "low": 0.1743, "close": 0.1743, "volume": 12445.2, "quote_volume": 2172.51723, "trades": 31, "taker_buy_volume": 57.1, "taker_buy_quote": 10.01534}, {"ts": 1772261160000, "open": 0.1744, "high": 0.1744, "low": 0.1742, "close": 0.1744, "volume": 7356.5, "quote_volume": 1282.40308, "trades": 26, "taker_buy_volume": 4440.9, "taker_buy_quote": 774.28086}, {"ts": 1772261220000, "open": 0.1744, "high": 0.1745, "low": 0.1743, "close": 0.1745, "volume": 261.2, "quote_volume": 45.55644, "trades": 5, "taker_buy_volume": 203.8, "taker_buy_quote": 35.55162}, {"ts": 1772261280000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 88.9, "quote_volume": 15.52194, "trades": 2, "taker_buy_volume": 88.9, "taker_buy_quote": 15.52194}, {"ts": 1772261340000, "open": 0.1745, "high": 0.1745, "low": 0.1737, "close": 0.1739, "volume": 11170.2, "quote_volume": 1942.14564, "trades": 29, "taker_buy_volume": 3968.2, "taker_buy_quote": 690.22821}, {"ts": 1772261400000, "open": 0.1738, "high": 0.1738, "low": 0.1732, "close": 0.1735, "volume": 19732.3, "quote_volume": 3423.47794, "trades": 39, "taker_buy_volume": 7067.3, "taker_buy_quote": 1226.47681}, {"ts": 1772261460000, "open": 0.1733, "high": 0.1733, "low": 0.1729, "close": 0.1733, "volume": 13169.4, "quote_volume": 2279.66321, "trades": 27, "taker_buy_volume": 6786.4, "taker_buy_quote": 1175.36829}, {"ts": 1772261520000, "open": 0.1734, "high": 0.1736, "low": 0.1733, "close": 0.1733, "volume": 6377.0, "quote_volume": 1105.24625, "trades": 14, "taker_buy_volume": 648.1, "taker_buy_quote": 112.40739}, {"ts": 1772261580000, "open": 0.1733, "high": 0.1733, "low": 0.1731, "close": 0.1733, "volume": 1299.4, "quote_volume": 225.03288, "trades": 11, "taker_buy_volume": 990.1, "taker_buy_quote": 171.4653}, {"ts": 1772261640000, "open": 0.1732, "high": 0.1732, "low": 0.1727, "close": 0.173, "volume": 11308.2, "quote_volume": 1954.94729, "trades": 28, "taker_buy_volume": 2752.8, "taker_buy_quote": 476.06312}, {"ts": 1772261700000, "open": 0.1727, "high": 0.1728, "low": 0.1723, "close": 0.1723, "volume": 8480.0, "quote_volume": 1464.48091, "trades": 29, "taker_buy_volume": 7048.8, "taker_buy_quote": 1217.57577}, {"ts": 1772261760000, "open": 0.1724, "high": 0.173, "low": 0.1724, "close": 0.173, "volume": 15894.1, "quote_volume": 2744.29945, "trades": 31, "taker_buy_volume": 15894.1, "taker_buy_quote": 2744.29945}, {"ts": 1772261820000, "open": 0.1728, "high": 0.1728, "low": 0.1726, "close": 0.1726, "volume": 237.8, "quote_volume": 41.06487, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261880000, "open": 0.1725, "high": 0.1725, "low": 0.1723, "close": 0.1724, "volume": 2061.9, "quote_volume": 355.46995, "trades": 12, "taker_buy_volume": 1339.3, "taker_buy_quote": 230.89532}, {"ts": 1772261940000, "open": 0.1726, "high": 0.1727, "low": 0.1725, "close": 0.1725, "volume": 5999.4, "quote_volume": 1035.54746, "trades": 13, "taker_buy_volume": 5941.4, "taker_buy_quote": 1025.54246}, {"ts": 1772262000000, "open": 0.1724, "high": 0.1728, "low": 0.1716, "close": 0.1726, "volume": 28906.2, "quote_volume": 4973.9012, "trades": 91, "taker_buy_volume": 20201.9, "taker_buy_quote": 3477.19382}, {"ts": 1772262060000, "open": 0.1725, "high": 0.1735, "low": 0.1725, "close": 0.1731, "volume": 7538.8, "quote_volume": 1306.46583, "trades": 49, "taker_buy_volume": 4259.0, "taker_buy_quote": 738.19129}, {"ts": 1772262120000, "open": 0.1733, "high": 0.1737, "low": 0.1733, "close": 0.1733, "volume": 6358.1, "quote_volume": 1103.14709, "trades": 20, "taker_buy_volume": 884.3, "taker_buy_quote": 153.42599}, {"ts": 1772262180000, "open": 0.1734, "high": 0.1734, "low": 0.1731, "close": 0.1733, "volume": 1651.8, "quote_volume": 286.22805, "trades": 13, "taker_buy_volume": 1040.9, "taker_buy_quote": 180.3975}, {"ts": 1772262240000, "open": 0.1734, "high": 0.1739, "low": 0.1734, "close": 0.1736, "volume": 3110.8, "quote_volume": 539.92991, "trades": 20, "taker_buy_volume": 2637.8, "taker_buy_quote": 457.7387}, {"ts": 1772262300000, "open": 0.1736, "high": 0.1736, "low": 0.1735, "close": 0.1735, "volume": 142.5, "quote_volume": 24.72905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262360000, "open": 0.1734, "high": 0.1737, "low": 0.1732, "close": 0.1737, "volume": 1305.9, "quote_volume": 226.52479, "trades": 15, "taker_buy_volume": 1080.0, "taker_buy_quote": 187.37206}, {"ts": 1772262420000, "open": 0.1738, "high": 0.1743, "low": 0.1738, "close": 0.1743, "volume": 2282.7, "quote_volume": 397.63483, "trades": 19, "taker_buy_volume": 1992.9, "taker_buy_quote": 347.15167}, {"ts": 1772262480000, "open": 0.1743, "high": 0.1745, "low": 0.1743, "close": 0.1743, "volume": 1458.4, "quote_volume": 254.45832, "trades": 8, "taker_buy_volume": 206.9, "taker_buy_quote": 36.08937}, {"ts": 1772262540000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262600000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 1251.6, "quote_volume": 218.02872, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262660000, "open": 0.1741, "high": 0.1742, "low": 0.1739, "close": 0.1742, "volume": 1683.2, "quote_volume": 293.00595, "trades": 11, "taker_buy_volume": 146.6, "taker_buy_quote": 25.53197}, {"ts": 1772262720000, "open": 0.1743, "high": 0.1744, "low": 0.1743, "close": 0.1744, "volume": 178.1, "quote_volume": 31.05173, "trades": 4, "taker_buy_volume": 178.1, "taker_buy_quote": 31.05173}, {"ts": 1772262780000, "open": 0.1745, "high": 0.1748, "low": 0.1745, "close": 0.1747, "volume": 5690.6, "quote_volume": 994.39891, "trades": 24, "taker_buy_volume": 355.5, "taker_buy_quote": 62.08804}, {"ts": 1772262840000, "open": 0.1747, "high": 0.1747, "low": 0.1745, "close": 0.1745, "volume": 1524.3, "quote_volume": 266.23992, "trades": 8, "taker_buy_volume": 143.0, "taker_buy_quote": 24.9535}, {"ts": 1772262900000, "open": 0.1746, "high": 0.1747, "low": 0.1746, "close": 0.1747, "volume": 220.7, "quote_volume": 38.55055, "trades": 4, "taker_buy_volume": 146.3, "taker_buy_quote": 25.55287}, {"ts": 1772262960000, "open": 0.1748, "high": 0.1748, "low": 0.1744, "close": 0.1744, "volume": 1754.5, "quote_volume": 306.11789, "trades": 12, "taker_buy_volume": 88.8, "taker_buy_quote": 15.52224}, {"ts": 1772263020000, "open": 0.1744, "high": 0.1744, "low": 0.1744, "close": 0.1744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263080000, "open": 0.1744, "high": 0.1744, "low": 0.1744, "close": 0.1744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263140000, "open": 0.1744, "high": 0.1744, "low": 0.1744, "close": 0.1744, "volume": 2148.0, "quote_volume": 374.6112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263200000, "open": 0.1744, "high": 0.1744, "low": 0.174, "close": 0.174, "volume": 1805.7, "quote_volume": 314.76759, "trades": 11, "taker_buy_volume": 286.8, "taker_buy_quote": 49.96056}, {"ts": 1772263260000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 1188.2, "quote_volume": 206.62798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263320000, "open": 0.1738, "high": 0.1738, "low": 0.1737, "close": 0.1737, "volume": 178.6, "quote_volume": 31.03175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263380000, "open": 0.1736, "high": 0.1736, "low": 0.1733, "close": 0.1733, "volume": 1198.4, "quote_volume": 207.73636, "trades": 11, "taker_buy_volume": 800.0, "taker_buy_quote": 138.64}, {"ts": 1772263440000, "open": 0.1733, "high": 0.1733, "low": 0.173, "close": 0.173, "volume": 2183.8, "quote_volume": 378.26352, "trades": 10, "taker_buy_volume": 817.0, "taker_buy_quote": 141.55712}, {"ts": 1772263500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263560000, "open": 0.1731, "high": 0.1731, "low": 0.173, "close": 0.173, "volume": 2022.3, "quote_volume": 349.97993, "trades": 7, "taker_buy_volume": 726.5, "taker_buy_quote": 125.6845}, {"ts": 1772263620000, "open": 0.173, "high": 0.1732, "low": 0.173, "close": 0.1732, "volume": 694.8, "quote_volume": 120.22413, "trades": 5, "taker_buy_volume": 694.8, "taker_buy_quote": 120.22413}, {"ts": 1772263680000, "open": 0.1733, "high": 0.1734, "low": 0.1733, "close": 0.1734, "volume": 179.2, "quote_volume": 31.06432, "trades": 5, "taker_buy_volume": 179.2, "taker_buy_quote": 31.06432}, {"ts": 1772263740000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 57.8, "quote_volume": 10.02252, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 10.02252}, {"ts": 1772263800000, "open": 0.1733, "high": 0.1734, "low": 0.1733, "close": 0.1733, "volume": 11451.8, "quote_volume": 1985.00447, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263860000, "open": 0.1735, "high": 0.1736, "low": 0.1735, "close": 0.1736, "volume": 144.0, "quote_volume": 24.98944, "trades": 3, "taker_buy_volume": 144.0, "taker_buy_quote": 24.98944}, {"ts": 1772263920000, "open": 0.1736, "high": 0.1739, "low": 0.1736, "close": 0.1739, "volume": 2960.4, "quote_volume": 514.49963, "trades": 11, "taker_buy_volume": 2960.4, "taker_buy_quote": 514.49963}, {"ts": 1772263980000, "open": 0.174, "high": 0.1741, "low": 0.174, "close": 0.1741, "volume": 178.4, "quote_volume": 31.05051, "trades": 4, "taker_buy_volume": 178.4, "taker_buy_quote": 31.05051}, {"ts": 1772264040000, "open": 0.1742, "high": 0.1747, "low": 0.1742, "close": 0.1747, "volume": 14036.9, "quote_volume": 2450.68802, "trades": 25, "taker_buy_volume": 12397.3, "taker_buy_quote": 2164.41938}, {"ts": 1772264100000, "open": 0.1748, "high": 0.1748, "low": 0.1747, "close": 0.1748, "volume": 8340.6, "quote_volume": 1457.85148, "trades": 7, "taker_buy_volume": 2827.6, "taker_buy_quote": 494.26448}, {"ts": 1772264160000, "open": 0.1748, "high": 0.1748, "low": 0.1743, "close": 0.1745, "volume": 43422.3, "quote_volume": 7579.72411, "trades": 39, "taker_buy_volume": 5697.7, "taker_buy_quote": 995.30656}, {"ts": 1772264220000, "open": 0.1744, "high": 0.1746, "low": 0.1742, "close": 0.1746, "volume": 12038.2, "quote_volume": 2098.89555, "trades": 17, "taker_buy_volume": 4316.4, "taker_buy_quote": 752.96999}, {"ts": 1772264280000, "open": 0.1747, "high": 0.1758, "low": 0.1747, "close": 0.1758, "volume": 14037.4, "quote_volume": 2463.03187, "trades": 47, "taker_buy_volume": 10720.7, "taker_buy_quote": 1880.96108}, {"ts": 1772264340000, "open": 0.1759, "high": 0.1764, "low": 0.1759, "close": 0.1762, "volume": 2960.9, "quote_volume": 521.80634, "trades": 20, "taker_buy_volume": 1653.5, "taker_buy_quote": 291.32053}, {"ts": 1772264400000, "open": 0.1764, "high": 0.1766, "low": 0.1763, "close": 0.1764, "volume": 20242.2, "quote_volume": 3571.34759, "trades": 30, "taker_buy_volume": 10838.2, "taker_buy_quote": 1912.49527}, {"ts": 1772264460000, "open": 0.1764, "high": 0.1765, "low": 0.176, "close": 0.176, "volume": 1154.9, "quote_volume": 203.58592, "trades": 13, "taker_buy_volume": 512.8, "taker_buy_quote": 90.46553}, {"ts": 1772264520000, "open": 0.1761, "high": 0.1765, "low": 0.176, "close": 0.1761, "volume": 14291.8, "quote_volume": 2519.2645, "trades": 27, "taker_buy_volume": 11325.0, "taker_buy_quote": 1996.62334}, {"ts": 1772264580000, "open": 0.1762, "high": 0.1762, "low": 0.1761, "close": 0.1761, "volume": 142.7, "quote_volume": 25.13805, "trades": 3, "taker_buy_volume": 85.8, "taker_buy_quote": 15.11796}, {"ts": 1772264640000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264700000, "open": 0.1761, "high": 0.1761, "low": 0.1758, "close": 0.1758, "volume": 4139.1, "quote_volume": 728.15583, "trades": 15, "taker_buy_volume": 1585.0, "taker_buy_quote": 278.75783}, {"ts": 1772264760000, "open": 0.1758, "high": 0.1758, "low": 0.1757, "close": 0.1757, "volume": 1312.8, "quote_volume": 230.78141, "trades": 4, "taker_buy_volume": 62.0, "taker_buy_quote": 10.8996}, {"ts": 1772264820000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 88.4, "quote_volume": 15.52304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264880000, "open": 0.1757, "high": 0.1757, "low": 0.1753, "close": 0.1753, "volume": 334.6, "quote_volume": 58.7218, "trades": 7, "taker_buy_volume": 57.0, "taker_buy_quote": 10.0149}, {"ts": 1772264940000, "open": 0.1753, "high": 0.1753, "low": 0.1749, "close": 0.1749, "volume": 1253.8, "quote_volume": 219.53968, "trades": 12, "taker_buy_volume": 813.5, "taker_buy_quote": 142.44385}, {"ts": 1772265000000, "open": 0.1748, "high": 0.175, "low": 0.1748, "close": 0.175, "volume": 989.0, "quote_volume": 173.0574, "trades": 6, "taker_buy_volume": 901.0, "taker_buy_quote": 157.675}, {"ts": 1772265060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265120000, "open": 0.1751, "high": 0.1752, "low": 0.1751, "close": 0.1752, "volume": 177.3, "quote_volume": 31.05409, "trades": 4, "taker_buy_volume": 177.3, "taker_buy_quote": 31.05409}, {"ts": 1772265180000, "open": 0.1752, "high": 0.1752, "low": 0.1751, "close": 0.1751, "volume": 2382.2, "quote_volume": 417.23947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 44.6, "quote_volume": 7.805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 44.1, "quote_volume": 7.7175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265420000, "open": 0.1749, "high": 0.1749, "low": 0.1747, "close": 0.1747, "volume": 525.4, "quote_volume": 91.81093, "trades": 8, "taker_buy_volume": 289.8, "taker_buy_quote": 50.62806}, {"ts": 1772265480000, "open": 0.1746, "high": 0.1747, "low": 0.1746, "close": 0.1747, "volume": 165.2, "quote_volume": 28.85155, "trades": 4, "taker_buy_volume": 76.3, "taker_buy_quote": 13.32961}, {"ts": 1772265540000, "open": 0.1745, "high": 0.1745, "low": 0.1745, "close": 0.1745, "volume": 88.9, "quote_volume": 15.51305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265600000, "open": 0.1744, "high": 0.1744, "low": 0.174, "close": 0.174, "volume": 1653.4, "quote_volume": 287.81114, "trades": 13, "taker_buy_volume": 91.7, "taker_buy_quote": 15.97414}, {"ts": 1772265660000, "open": 0.174, "high": 0.174, "low": 0.1738, "close": 0.1738, "volume": 236.0, "quote_volume": 41.03722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265720000, "open": 0.1739, "high": 0.1739, "low": 0.1738, "close": 0.1738, "volume": 330.6, "quote_volume": 57.48558, "trades": 5, "taker_buy_volume": 273.0, "taker_buy_quote": 47.4747}, {"ts": 1772265780000, "open": 0.1738, "high": 0.1739, "low": 0.1737, "close": 0.1737, "volume": 2832.8, "quote_volume": 492.38113, "trades": 9, "taker_buy_volume": 1812.4, "taker_buy_quote": 315.00088}, {"ts": 1772265840000, "open": 0.1737, "high": 0.174, "low": 0.1737, "close": 0.174, "volume": 1812.3, "quote_volume": 314.84692, "trades": 6, "taker_buy_volume": 1812.3, "taker_buy_quote": 314.84692}, {"ts": 1772265900000, "open": 0.1741, "high": 0.1741, "low": 0.1736, "close": 0.1736, "volume": 1401.7, "quote_volume": 243.45622, "trades": 12, "taker_buy_volume": 89.1, "taker_buy_quote": 15.51231}, {"ts": 1772265960000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266020000, "open": 0.1735, "high": 0.1736, "low": 0.1735, "close": 0.1736, "volume": 268.0, "quote_volume": 46.51585, "trades": 4, "taker_buy_volume": 178.5, "taker_buy_quote": 30.9876}, {"ts": 1772266080000, "open": 0.1734, "high": 0.1734, "low": 0.1733, "close": 0.1733, "volume": 219.7, "quote_volume": 38.08296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266140000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 89.6, "quote_volume": 15.51872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266200000, "open": 0.1733, "high": 0.1734, "low": 0.1733, "close": 0.1734, "volume": 529.1, "quote_volume": 91.73097, "trades": 5, "taker_buy_volume": 529.1, "taker_buy_quote": 91.73097}, {"ts": 1772266260000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266320000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266380000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266440000, "open": 0.1733, "high": 0.1733, "low": 0.1731, "close": 0.1731, "volume": 1811.3, "quote_volume": 313.55655, "trades": 9, "taker_buy_volume": 1574.3, "taker_buy_quote": 272.51133}, {"ts": 1772266500000, "open": 0.173, "high": 0.1733, "low": 0.1729, "close": 0.1733, "volume": 3428.7, "quote_volume": 593.59334, "trades": 20, "taker_buy_volume": 1419.3, "taker_buy_quote": 245.86513}, {"ts": 1772266560000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 57.8, "quote_volume": 10.01674, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 10.01674}, {"ts": 1772266620000, "open": 0.1732, "high": 0.1733, "low": 0.1731, "close": 0.1733, "volume": 1042.7, "quote_volume": 180.50871, "trades": 5, "taker_buy_volume": 57.8, "taker_buy_quote": 10.01674}, {"ts": 1772266680000, "open": 0.1732, "high": 0.1733, "low": 0.1732, "close": 0.1733, "volume": 115.6, "quote_volume": 20.0277, "trades": 2, "taker_buy_volume": 57.8, "taker_buy_quote": 10.01674}, {"ts": 1772266740000, "open": 0.1732, "high": 0.1732, "low": 0.172, "close": 0.1722, "volume": 89136.5, "quote_volume": 15384.64493, "trades": 76, "taker_buy_volume": 6077.4, "taker_buy_quote": 1048.13098}, {"ts": 1772266800000, "open": 0.1722, "high": 0.1728, "low": 0.1716, "close": 0.1716, "volume": 128974.8, "quote_volume": 22191.21586, "trades": 140, "taker_buy_volume": 83868.4, "taker_buy_quote": 14433.32812}, {"ts": 1772266860000, "open": 0.1716, "high": 0.172, "low": 0.1716, "close": 0.172, "volume": 6764.1, "quote_volume": 1162.11826, "trades": 15, "taker_buy_volume": 6453.8, "taker_buy_quote": 1108.87078}, {"ts": 1772266920000, "open": 0.1719, "high": 0.1723, "low": 0.1719, "close": 0.1723, "volume": 10705.7, "quote_volume": 1843.46082, "trades": 17, "taker_buy_volume": 10705.7, "taker_buy_quote": 1843.46082}, {"ts": 1772266980000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 834.2, "quote_volume": 143.56582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267040000, "open": 0.172, "high": 0.1721, "low": 0.172, "close": 0.1721, "volume": 206.6, "quote_volume": 35.54684, "trades": 4, "taker_buy_volume": 116.4, "taker_buy_quote": 20.03244}, {"ts": 1772267100000, "open": 0.1722, "high": 0.1725, "low": 0.1722, "close": 0.1724, "volume": 3523.8, "quote_volume": 607.39014, "trades": 16, "taker_buy_volume": 3234.0, "taker_buy_quote": 557.42862}, {"ts": 1772267160000, "open": 0.1723, "high": 0.1723, "low": 0.1722, "close": 0.1722, "volume": 6660.6, "quote_volume": 1147.52394, "trades": 11, "taker_buy_volume": 884.2, "taker_buy_quote": 152.25924}, {"ts": 1772267220000, "open": 0.1722, "high": 0.1723, "low": 0.1722, "close": 0.1723, "volume": 669.5, "quote_volume": 115.33739, "trades": 7, "taker_buy_volume": 669.5, "taker_buy_quote": 115.33739}, {"ts": 1772267280000, "open": 0.1724, "high": 0.1725, "low": 0.1724, "close": 0.1725, "volume": 180.1, "quote_volume": 31.05824, "trades": 4, "taker_buy_volume": 180.1, "taker_buy_quote": 31.05824}, {"ts": 1772267340000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 2898.5, "quote_volume": 499.99125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267400000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267460000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 90.2, "quote_volume": 15.56852, "trades": 2, "taker_buy_volume": 90.2, "taker_buy_quote": 15.56852}, {"ts": 1772267520000, "open": 0.1725, "high": 0.1725, "low": 0.172, "close": 0.172, "volume": 6767.7, "quote_volume": 1166.30906, "trades": 43, "taker_buy_volume": 1206.5, "taker_buy_quote": 207.64255}, {"ts": 1772267580000, "open": 0.1721, "high": 0.1722, "low": 0.1721, "close": 0.1722, "volume": 148.4, "quote_volume": 25.54866, "trades": 3, "taker_buy_volume": 148.4, "taker_buy_quote": 25.54866}, {"ts": 1772267640000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267700000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 778.1, "quote_volume": 133.91101, "trades": 2, "taker_buy_volume": 778.1, "taker_buy_quote": 133.91101}, {"ts": 1772267760000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 3994.2, "quote_volume": 687.80124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267820000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267880000, "open": 0.1723, "high": 0.1726, "low": 0.1723, "close": 0.1726, "volume": 1000.3, "quote_volume": 172.45575, "trades": 8, "taker_buy_volume": 1000.3, "taker_buy_quote": 172.45575}, {"ts": 1772267940000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 90.1, "quote_volume": 15.52423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268000000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268060000, "open": 0.1724, "high": 0.1725, "low": 0.1724, "close": 0.1724, "volume": 3089.2, "quote_volume": 532.59117, "trades": 5, "taker_buy_volume": 189.0, "taker_buy_quote": 32.59669}, {"ts": 1772268120000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268180000, "open": 0.1723, "high": 0.1723, "low": 0.1717, "close": 0.1717, "volume": 2191.1, "quote_volume": 376.73531, "trades": 18, "taker_buy_volume": 1337.3, "taker_buy_quote": 229.88187}, {"ts": 1772268240000, "open": 0.1716, "high": 0.1717, "low": 0.1716, "close": 0.1717, "volume": 1439.0, "quote_volume": 246.98726, "trades": 6, "taker_buy_volume": 1348.6, "taker_buy_quote": 231.47462}, {"ts": 1772268300000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 1436.7, "quote_volume": 246.39405, "trades": 6, "taker_buy_volume": 912.0, "taker_buy_quote": 156.408}, {"ts": 1772268360000, "open": 0.1715, "high": 0.1716, "low": 0.1715, "close": 0.1716, "volume": 893.6, "quote_volume": 153.34175, "trades": 3, "taker_buy_volume": 893.6, "taker_buy_quote": 153.34175}, {"ts": 1772268420000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268480000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268540000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 58.4, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268600000, "open": 0.1714, "high": 0.1714, "low": 0.1713, "close": 0.1713, "volume": 216.7, "quote_volume": 37.12951, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268660000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 127.6, "quote_volume": 21.84512, "trades": 3, "taker_buy_volume": 39.4, "taker_buy_quote": 6.74528}, {"ts": 1772268720000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 1432.5, "quote_volume": 245.1915, "trades": 7, "taker_buy_volume": 1344.3, "taker_buy_quote": 230.10048}, {"ts": 1772268780000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 867.5, "quote_volume": 148.45188, "trades": 3, "taker_buy_volume": 226.3, "taker_buy_quote": 38.74256}, {"ts": 1772268840000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268900000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 90.7, "quote_volume": 15.53691, "trades": 2, "taker_buy_volume": 90.7, "taker_buy_quote": 15.53691}, {"ts": 1772268960000, "open": 0.1712, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 1061.9, "quote_volume": 181.78821, "trades": 5, "taker_buy_volume": 912.7, "taker_buy_quote": 156.25424}, {"ts": 1772269020000, "open": 0.171, "high": 0.1711, "low": 0.171, "close": 0.1711, "volume": 4357.2, "quote_volume": 745.15822, "trades": 8, "taker_buy_volume": 1345.1, "taker_buy_quote": 230.08912}, {"ts": 1772269080000, "open": 0.1709, "high": 0.171, "low": 0.1709, "close": 0.1709, "volume": 4020.1, "quote_volume": 687.12637, "trades": 6, "taker_buy_volume": 1006.2, "taker_buy_quote": 172.05086}, {"ts": 1772269140000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269200000, "open": 0.1711, "high": 0.1713, "low": 0.1711, "close": 0.1713, "volume": 272.1, "quote_volume": 46.58352, "trades": 6, "taker_buy_volume": 272.1, "taker_buy_quote": 46.58352}, {"ts": 1772269260000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269320000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1715, "volume": 181.0, "quote_volume": 31.03245, "trades": 4, "taker_buy_volume": 181.0, "taker_buy_quote": 31.03245}, {"ts": 1772269380000, "open": 0.1713, "high": 0.1715, "low": 0.1713, "close": 0.1715, "volume": 10314.3, "quote_volume": 1766.86203, "trades": 9, "taker_buy_volume": 170.6, "taker_buy_quote": 29.24622}, {"ts": 1772269440000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1712, "volume": 6978.2, "quote_volume": 1194.60358, "trades": 11, "taker_buy_volume": 914.2, "taker_buy_quote": 156.45203}, {"ts": 1772269500000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269560000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269620000, "open": 0.1712, "high": 0.1713, "low": 0.171, "close": 0.171, "volume": 1556.2, "quote_volume": 266.50618, "trades": 8, "taker_buy_volume": 1465.5, "taker_buy_quote": 250.99648}, {"ts": 1772269680000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 151.8, "quote_volume": 25.94262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269740000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 1125.1, "quote_volume": 192.16708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269800000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269860000, "open": 0.1709, "high": 0.171, "low": 0.1709, "close": 0.171, "volume": 149.4, "quote_volume": 25.54154, "trades": 3, "taker_buy_volume": 149.4, "taker_buy_quote": 25.54154}, {"ts": 1772269920000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 90.8, "quote_volume": 15.50864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269980000, "open": 0.1711, "high": 0.1717, "low": 0.1711, "close": 0.1717, "volume": 4187.0, "quote_volume": 717.37791, "trades": 17, "taker_buy_volume": 4187.0, "taker_buy_quote": 717.37791}, {"ts": 1772270040000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270100000, "open": 0.1716, "high": 0.1716, "low": 0.1715, "close": 0.1715, "volume": 5765.1, "quote_volume": 989.19271, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270160000, "open": 0.1714, "high": 0.1714, "low": 0.1713, "close": 0.1713, "volume": 351.9, "quote_volume": 60.28952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270220000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 1096.2, "quote_volume": 187.74185, "trades": 7, "taker_buy_volume": 724.1, "taker_buy_quote": 124.03833}, {"ts": 1772270280000, "open": 0.1714, "high": 0.1717, "low": 0.1714, "close": 0.1717, "volume": 4857.2, "quote_volume": 833.31315, "trades": 8, "taker_buy_volume": 4857.2, "taker_buy_quote": 833.31315}, {"ts": 1772270340000, "open": 0.1715, "high": 0.1715, "low": 0.1711, "close": 0.1713, "volume": 7145.7, "quote_volume": 1224.59602, "trades": 14, "taker_buy_volume": 873.1, "taker_buy_quote": 149.56203}, {"ts": 1772270400000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 2975.5, "quote_volume": 510.0007, "trades": 2, "taker_buy_volume": 58.4, "taker_buy_quote": 10.00976}, {"ts": 1772270460000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 382.0, "quote_volume": 65.513, "trades": 3, "taker_buy_volume": 382.0, "taker_buy_quote": 65.513}, {"ts": 1772270520000, "open": 0.1714, "high": 0.1717, "low": 0.1714, "close": 0.1717, "volume": 3098.0, "quote_volume": 531.04243, "trades": 7, "taker_buy_volume": 180.9, "taker_buy_quote": 31.05149}, {"ts": 1772270580000, "open": 0.1718, "high": 0.1719, "low": 0.1717, "close": 0.1719, "volume": 3518.0, "quote_volume": 604.1044, "trades": 8, "taker_buy_volume": 308.4, "taker_buy_quote": 52.99215}, {"ts": 1772270640000, "open": 0.172, "high": 0.1723, "low": 0.172, "close": 0.1721, "volume": 3983.0, "quote_volume": 685.8222, "trades": 13, "taker_buy_volume": 1021.2, "taker_buy_quote": 175.81188}, {"ts": 1772270700000, "open": 0.1721, "high": 0.1723, "low": 0.172, "close": 0.1723, "volume": 9715.5, "quote_volume": 1671.89542, "trades": 19, "taker_buy_volume": 1020.1, "taker_buy_quote": 175.71359}, {"ts": 1772270760000, "open": 0.172, "high": 0.172, "low": 0.1717, "close": 0.1717, "volume": 15429.7, "quote_volume": 2650.84538, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270820000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270880000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270940000, "open": 0.1718, "high": 0.1721, "low": 0.1718, "close": 0.172, "volume": 4228.5, "quote_volume": 727.03594, "trades": 13, "taker_buy_volume": 4228.5, "taker_buy_quote": 727.03594}, {"ts": 1772271000000, "open": 0.1718, "high": 0.1718, "low": 0.1716, "close": 0.1716, "volume": 350.0, "quote_volume": 60.10288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271060000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271120000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271180000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 90.5, "quote_volume": 15.52075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271240000, "open": 0.1714, "high": 0.1715, "low": 0.1712, "close": 0.1713, "volume": 15325.7, "quote_volume": 2625.09944, "trades": 17, "taker_buy_volume": 916.2, "taker_buy_quote": 157.10497}, {"ts": 1772271300000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 58.4, "quote_volume": 10.00392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271360000, "open": 0.1712, "high": 0.1712, "low": 0.1706, "close": 0.1707, "volume": 66771.3, "quote_volume": 11398.92831, "trades": 60, "taker_buy_volume": 6568.0, "taker_buy_quote": 1121.22525}, {"ts": 1772271420000, "open": 0.1705, "high": 0.1705, "low": 0.1702, "close": 0.1704, "volume": 8923.7, "quote_volume": 1519.56536, "trades": 19, "taker_buy_volume": 3660.1, "taker_buy_quote": 623.6339}, {"ts": 1772271480000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1705, "volume": 11404.7, "quote_volume": 1945.95833, "trades": 22, "taker_buy_volume": 11404.7, "taker_buy_quote": 1945.95833}, {"ts": 1772271540000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 920.3, "quote_volume": 157.08934, "trades": 5, "taker_buy_volume": 920.3, "taker_buy_quote": 157.08934}, {"ts": 1772271600000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271660000, "open": 0.1704, "high": 0.1704, "low": 0.1703, "close": 0.1703, "volume": 5378.5, "quote_volume": 915.96178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271720000, "open": 0.1704, "high": 0.1706, "low": 0.1704, "close": 0.1706, "volume": 1103.0, "quote_volume": 187.97853, "trades": 9, "taker_buy_volume": 1103.0, "taker_buy_quote": 187.97853}, {"ts": 1772271780000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271840000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271900000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271960000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1707, "volume": 486.6, "quote_volume": 82.9926, "trades": 6, "taker_buy_volume": 182.0, "taker_buy_quote": 31.0583}, {"ts": 1772272020000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 91.0, "quote_volume": 15.5155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272080000, "open": 0.1705, "high": 0.1705, "low": 0.1702, "close": 0.1704, "volume": 3784.6, "quote_volume": 644.53286, "trades": 13, "taker_buy_volume": 58.8, "taker_buy_quote": 10.01952}, {"ts": 1772272140000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 2421.0, "quote_volume": 412.11522, "trades": 8, "taker_buy_volume": 2271.1, "taker_buy_quote": 386.59637}, {"ts": 1772272200000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 3051.8, "quote_volume": 520.02084, "trades": 4, "taker_buy_volume": 3051.8, "taker_buy_quote": 520.02084}, {"ts": 1772272260000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1707, "volume": 400.8, "quote_volume": 68.37647, "trades": 8, "taker_buy_volume": 400.8, "taker_buy_quote": 68.37647}, {"ts": 1772272320000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272380000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272440000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272500000, "open": 0.1705, "high": 0.1706, "low": 0.1704, "close": 0.1706, "volume": 1728.0, "quote_volume": 294.66967, "trades": 8, "taker_buy_volume": 1546.0, "taker_buy_quote": 263.64777}, {"ts": 1772272560000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272620000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272680000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272740000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272800000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 140.3, "quote_volume": 23.88817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272860000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 58.8, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 58.8, "taker_buy_quote": 10.01952}, {"ts": 1772272920000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 495.5, "quote_volume": 84.38365, "trades": 2, "taker_buy_volume": 436.7, "taker_buy_quote": 74.37001}, {"ts": 1772272980000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 1891.7, "quote_volume": 321.81056, "trades": 7, "taker_buy_volume": 105.7, "taker_buy_quote": 17.99014}, {"ts": 1772273040000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.1699, "volume": 5842.5, "quote_volume": 992.42858, "trades": 16, "taker_buy_volume": 2336.5, "taker_buy_quote": 396.96498}, {"ts": 1772273100000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 5549.7, "quote_volume": 942.89403, "trades": 9, "taker_buy_volume": 5549.7, "taker_buy_quote": 942.89403}, {"ts": 1772273160000, "open": 0.1698, "high": 0.1702, "low": 0.1698, "close": 0.1698, "volume": 6172.5, "quote_volume": 1049.19254, "trades": 19, "taker_buy_volume": 6054.6, "taker_buy_quote": 1029.17312}, {"ts": 1772273220000, "open": 0.1698, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 487.7, "quote_volume": 82.81656, "trades": 2, "taker_buy_volume": 487.7, "taker_buy_quote": 82.81656}, {"ts": 1772273280000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 335.7, "quote_volume": 57.00186, "trades": 1, "taker_buy_volume": 335.7, "taker_buy_quote": 57.00186}, {"ts": 1772273340000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 58.9, "quote_volume": 10.00711, "trades": 1, "taker_buy_volume": 58.9, "taker_buy_quote": 10.00711}, {"ts": 1772273400000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273460000, "open": 0.1698, "high": 0.1698, "low": 0.1697, "close": 0.1698, "volume": 248.1, "quote_volume": 42.11436, "trades": 6, "taker_buy_volume": 100.2, "taker_buy_quote": 17.00984}, {"ts": 1772273520000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273580000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 6201.9, "quote_volume": 1053.08262, "trades": 5, "taker_buy_volume": 1392.4, "taker_buy_quote": 236.42952}, {"ts": 1772273640000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273700000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273760000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273820000, "open": 0.1699, "high": 0.1702, "low": 0.1699, "close": 0.1702, "volume": 2090.9, "quote_volume": 355.55649, "trades": 15, "taker_buy_volume": 2090.9, "taker_buy_quote": 355.55649}, {"ts": 1772273880000, "open": 0.1703, "high": 0.1705, "low": 0.1703, "close": 0.1705, "volume": 10436.8, "quote_volume": 1779.15339, "trades": 13, "taker_buy_volume": 9274.3, "taker_buy_quote": 1580.94714}, {"ts": 1772273940000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 6113.1, "quote_volume": 1042.89486, "trades": 10, "taker_buy_volume": 527.7, "taker_buy_quote": 90.02562}, {"ts": 1772274000000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274060000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 244.7, "quote_volume": 41.77029, "trades": 3, "taker_buy_volume": 244.7, "taker_buy_quote": 41.77029}, {"ts": 1772274120000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1709, "volume": 1344.3, "quote_volume": 229.61552, "trades": 5, "taker_buy_volume": 181.8, "taker_buy_quote": 31.06052}, {"ts": 1772274180000, "open": 0.1708, "high": 0.1709, "low": 0.1707, "close": 0.1709, "volume": 298.9, "quote_volume": 51.05211, "trades": 6, "taker_buy_volume": 149.4, "taker_buy_quote": 25.5266}, {"ts": 1772274240000, "open": 0.171, "high": 0.171, "low": 0.1709, "close": 0.1709, "volume": 2852.4, "quote_volume": 487.60048, "trades": 5, "taker_buy_volume": 90.7, "taker_buy_quote": 15.5097}, {"ts": 1772274300000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 1120.2, "quote_volume": 191.44218, "trades": 3, "taker_buy_volume": 1120.2, "taker_buy_quote": 191.44218}, {"ts": 1772274360000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 90.9, "quote_volume": 15.52572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274420000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274480000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 90.9, "quote_volume": 15.51663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274540000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 2167.9, "quote_volume": 370.05144, "trades": 4, "taker_buy_volume": 2077.0, "taker_buy_quote": 354.5439}, {"ts": 1772274600000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 547.9, "quote_volume": 93.52653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274660000, "open": 0.1708, "high": 0.1716, "low": 0.1708, "close": 0.1715, "volume": 11245.1, "quote_volume": 1927.27671, "trades": 32, "taker_buy_volume": 9695.5, "taker_buy_quote": 1661.53004}, {"ts": 1772274720000, "open": 0.1716, "high": 0.1717, "low": 0.1716, "close": 0.1717, "volume": 1416.3, "quote_volume": 243.16966, "trades": 6, "taker_buy_volume": 181.0, "taker_buy_quote": 31.06865}, {"ts": 1772274780000, "open": 0.1718, "high": 0.172, "low": 0.1718, "close": 0.172, "volume": 5438.4, "quote_volume": 934.92096, "trades": 11, "taker_buy_volume": 5438.4, "taker_buy_quote": 934.92096}, {"ts": 1772274840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274960000, "open": 0.1719, "high": 0.172, "low": 0.1717, "close": 0.172, "volume": 4959.3, "quote_volume": 852.35665, "trades": 14, "taker_buy_volume": 921.7, "taker_buy_quote": 158.43754}, {"ts": 1772275020000, "open": 0.1719, "high": 0.1719, "low": 0.1718, "close": 0.1718, "volume": 4757.1, "quote_volume": 817.38603, "trades": 8, "taker_buy_volume": 921.5, "taker_buy_quote": 158.3137}, {"ts": 1772275080000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 576.6, "quote_volume": 99.05988, "trades": 2, "taker_buy_volume": 576.6, "taker_buy_quote": 99.05988}, {"ts": 1772275140000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275200000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 131.0, "quote_volume": 22.4927, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275260000, "open": 0.1717, "high": 0.1717, "low": 0.1715, "close": 0.1715, "volume": 3179.5, "quote_volume": 545.89301, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275320000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 58.4, "quote_volume": 10.02144, "trades": 2, "taker_buy_volume": 58.4, "taker_buy_quote": 10.02144}, {"ts": 1772275380000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275440000, "open": 0.1716, "high": 0.1716, "low": 0.1715, "close": 0.1715, "volume": 175.2, "quote_volume": 30.05848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275500000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1715, "volume": 1012.9, "quote_volume": 173.65963, "trades": 6, "taker_buy_volume": 922.4, "taker_buy_quote": 158.14793}, {"ts": 1772275560000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 90.7, "quote_volume": 15.53691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275620000, "open": 0.1712, "high": 0.1712, "low": 0.1709, "close": 0.1709, "volume": 7415.3, "quote_volume": 1268.71419, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275680000, "open": 0.1709, "high": 0.1711, "low": 0.1709, "close": 0.1711, "volume": 1013.8, "quote_volume": 173.28887, "trades": 5, "taker_buy_volume": 1013.8, "taker_buy_quote": 173.28887}, {"ts": 1772275740000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 90.7, "quote_volume": 15.52784, "trades": 2, "taker_buy_volume": 90.7, "taker_buy_quote": 15.52784}, {"ts": 1772275800000, "open": 0.1713, "high": 0.1714, "low": 0.1713, "close": 0.1714, "volume": 308.7, "quote_volume": 52.90211, "trades": 5, "taker_buy_volume": 308.7, "taker_buy_quote": 52.90211}, {"ts": 1772275860000, "open": 0.1713, "high": 0.1713, "low": 0.171, "close": 0.171, "volume": 389.0, "quote_volume": 66.58128, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275920000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 923.5, "quote_volume": 158.08565, "trades": 6, "taker_buy_volume": 923.5, "taker_buy_quote": 158.08565}, {"ts": 1772275980000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276040000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 185.9, "quote_volume": 31.82608, "trades": 2, "taker_buy_volume": 93.4, "taker_buy_quote": 15.99008}, {"ts": 1772276100000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 923.2, "quote_volume": 158.05184, "trades": 2, "taker_buy_volume": 923.2, "taker_buy_quote": 158.05184}, {"ts": 1772276160000, "open": 0.1713, "high": 0.1715, "low": 0.1713, "close": 0.1715, "volume": 1014.7, "quote_volume": 173.99386, "trades": 8, "taker_buy_volume": 1014.7, "taker_buy_quote": 173.99386}, {"ts": 1772276220000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276280000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 209.4, "quote_volume": 35.87022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276340000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276400000, "open": 0.1713, "high": 0.1713, "low": 0.1712, "close": 0.1712, "volume": 343.0, "quote_volume": 58.74683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276460000, "open": 0.1712, "high": 0.1721, "low": 0.1712, "close": 0.1715, "volume": 43670.0, "quote_volume": 7500.89363, "trades": 51, "taker_buy_volume": 37527.0, "taker_buy_quote": 6446.63511}, {"ts": 1772276520000, "open": 0.1714, "high": 0.1716, "low": 0.1714, "close": 0.1716, "volume": 3539.8, "quote_volume": 606.99926, "trades": 13, "taker_buy_volume": 2286.8, "taker_buy_quote": 392.23506}, {"ts": 1772276580000, "open": 0.1716, "high": 0.1719, "low": 0.1716, "close": 0.1719, "volume": 3832.2, "quote_volume": 658.08182, "trades": 13, "taker_buy_volume": 2341.4, "taker_buy_quote": 401.83846}, {"ts": 1772276640000, "open": 0.1718, "high": 0.1718, "low": 0.1717, "close": 0.1717, "volume": 1530.2, "quote_volume": 262.87413, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276700000, "open": 0.1716, "high": 0.1716, "low": 0.1714, "close": 0.1714, "volume": 271.4, "quote_volume": 46.54509, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276760000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276820000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1715, "volume": 3695.7, "quote_volume": 633.76234, "trades": 4, "taker_buy_volume": 3193.6, "taker_buy_quote": 547.7024}, {"ts": 1772276880000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276940000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 583.0, "quote_volume": 99.9845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277000000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 90.4, "quote_volume": 15.51264, "trades": 2, "taker_buy_volume": 90.4, "taker_buy_quote": 15.51264}, {"ts": 1772277060000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 90.4, "quote_volume": 15.52168, "trades": 2, "taker_buy_volume": 90.4, "taker_buy_quote": 15.52168}, {"ts": 1772277120000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 177.5, "quote_volume": 30.4945, "trades": 3, "taker_buy_volume": 90.4, "taker_buy_quote": 15.53072}, {"ts": 1772277180000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 58.3, "quote_volume": 10.01011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277240000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277300000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277360000, "open": 0.1716, "high": 0.1716, "low": 0.1715, "close": 0.1715, "volume": 180.9, "quote_volume": 31.03339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277420000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 90.5, "quote_volume": 15.5117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277480000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277540000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 90.5, "quote_volume": 15.5298, "trades": 2, "taker_buy_volume": 90.5, "taker_buy_quote": 15.5298}, {"ts": 1772277600000, "open": 0.1717, "high": 0.1719, "low": 0.1717, "close": 0.1719, "volume": 271.2, "quote_volume": 46.59214, "trades": 6, "taker_buy_volume": 271.2, "taker_buy_quote": 46.59214}, {"ts": 1772277660000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277720000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277780000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277840000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277900000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 58.3, "quote_volume": 10.01594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277960000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 90.4, "quote_volume": 15.52168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278020000, "open": 0.1718, "high": 0.1719, "low": 0.1718, "close": 0.1719, "volume": 148.6, "quote_volume": 25.53851, "trades": 3, "taker_buy_volume": 148.6, "taker_buy_quote": 25.53851}, {"ts": 1772278080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 90.3, "quote_volume": 15.5316, "trades": 2, "taker_buy_volume": 90.3, "taker_buy_quote": 15.5316}, {"ts": 1772278140000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 1748.0, "quote_volume": 300.8308, "trades": 5, "taker_buy_volume": 585.5, "taker_buy_quote": 100.76455}, {"ts": 1772278200000, "open": 0.172, "high": 0.1723, "low": 0.172, "close": 0.1723, "volume": 2702.5, "quote_volume": 465.60263, "trades": 7, "taker_buy_volume": 2644.3, "taker_buy_quote": 455.59223}, {"ts": 1772278260000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 436.7, "quote_volume": 75.24341, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 75.24341}, {"ts": 1772278320000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 90.1, "quote_volume": 15.52423, "trades": 2, "taker_buy_volume": 90.1, "taker_buy_quote": 15.52423}, {"ts": 1772278380000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278440000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 96.8, "quote_volume": 16.66896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278500000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278560000, "open": 0.1722, "high": 0.1725, "low": 0.1722, "close": 0.1724, "volume": 17691.9, "quote_volume": 3048.73838, "trades": 17, "taker_buy_volume": 15795.1, "taker_buy_quote": 2721.73006}, {"ts": 1772278620000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 55.0, "quote_volume": 9.4875, "trades": 2, "taker_buy_volume": 55.0, "taker_buy_quote": 9.4875}, {"ts": 1772278680000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 6413.7, "quote_volume": 1105.08051, "trades": 7, "taker_buy_volume": 902.1, "taker_buy_quote": 155.43183}, {"ts": 1772278740000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 7070.4, "quote_volume": 1218.22992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278800000, "open": 0.1722, "high": 0.1722, "low": 0.1721, "close": 0.1721, "volume": 180.3, "quote_volume": 31.03865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278860000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278920000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278980000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279040000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 48.8, "quote_volume": 8.40336, "trades": 1, "taker_buy_volume": 48.8, "taker_buy_quote": 8.40336}, {"ts": 1772279100000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 111.1, "quote_volume": 19.12031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279160000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 348.8, "quote_volume": 60.02848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279220000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279280000, "open": 0.1723, "high": 0.1724, "low": 0.1723, "close": 0.1724, "volume": 570.9, "quote_volume": 98.41415, "trades": 5, "taker_buy_volume": 570.9, "taker_buy_quote": 98.41415}, {"ts": 1772279340000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 140.6, "quote_volume": 24.22538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279400000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279460000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279520000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279580000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279640000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279700000, "open": 0.1722, "high": 0.1722, "low": 0.172, "close": 0.172, "volume": 238.4, "quote_volume": 41.02543, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279820000, "open": 0.1719, "high": 0.1719, "low": 0.1717, "close": 0.1717, "volume": 1897.2, "quote_volume": 325.77632, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279880000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 90.4, "quote_volume": 15.51264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279940000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280000000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 32.1, "quote_volume": 5.51478, "trades": 1, "taker_buy_volume": 32.1, "taker_buy_quote": 5.51478}, {"ts": 1772280060000, "open": 0.1719, "high": 0.172, "low": 0.1719, "close": 0.172, "volume": 180.6, "quote_volume": 31.05417, "trades": 4, "taker_buy_volume": 180.6, "taker_buy_quote": 31.05417}, {"ts": 1772280120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280180000, "open": 0.1719, "high": 0.172, "low": 0.1719, "close": 0.172, "volume": 163.4, "quote_volume": 28.092, "trades": 2, "taker_buy_volume": 35.4, "taker_buy_quote": 6.0888}, {"ts": 1772280240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280360000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 90.3, "quote_volume": 15.54063, "trades": 2, "taker_buy_volume": 90.3, "taker_buy_quote": 15.54063}, {"ts": 1772280420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 252.2, "quote_volume": 43.3784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280480000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 90.2, "quote_volume": 15.50538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280540000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280600000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280660000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280720000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 90.2, "quote_volume": 15.52342, "trades": 2, "taker_buy_volume": 90.2, "taker_buy_quote": 15.52342}, {"ts": 1772280780000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 90.3, "quote_volume": 15.54966, "trades": 2, "taker_buy_volume": 90.3, "taker_buy_quote": 15.54966}, {"ts": 1772280840000, "open": 0.1723, "high": 0.1724, "low": 0.1723, "close": 0.1724, "volume": 180.6, "quote_volume": 31.12641, "trades": 4, "taker_buy_volume": 180.6, "taker_buy_quote": 31.12641}, {"ts": 1772280900000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280960000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281020000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 90.2, "quote_volume": 15.5595, "trades": 2, "taker_buy_volume": 90.2, "taker_buy_quote": 15.5595}, {"ts": 1772281080000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 90.2, "quote_volume": 15.56852, "trades": 2, "taker_buy_volume": 90.2, "taker_buy_quote": 15.56852}, {"ts": 1772281140000, "open": 0.1727, "high": 0.1729, "low": 0.1727, "close": 0.1729, "volume": 270.6, "quote_volume": 46.75968, "trades": 6, "taker_buy_volume": 270.6, "taker_buy_quote": 46.75968}, {"ts": 1772281200000, "open": 0.1729, "high": 0.1732, "low": 0.1729, "close": 0.1732, "volume": 3940.3, "quote_volume": 681.93891, "trades": 9, "taker_buy_volume": 3940.3, "taker_buy_quote": 681.93891}, {"ts": 1772281260000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 755.3, "quote_volume": 130.89349, "trades": 3, "taker_buy_volume": 755.3, "taker_buy_quote": 130.89349}, {"ts": 1772281320000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 391.7, "quote_volume": 67.84244, "trades": 3, "taker_buy_volume": 56.9, "taker_buy_quote": 9.85508}, {"ts": 1772281380000, "open": 0.1731, "high": 0.1731, "low": 0.173, "close": 0.173, "volume": 6695.5, "quote_volume": 1158.33046, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281440000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 494.6, "quote_volume": 85.61526, "trades": 2, "taker_buy_volume": 494.6, "taker_buy_quote": 85.61526}, {"ts": 1772281500000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 77.3, "quote_volume": 13.38063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281560000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 323.8, "quote_volume": 56.0174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281680000, "open": 0.173, "high": 0.173, "low": 0.1729, "close": 0.1729, "volume": 7174.0, "quote_volume": 1240.43224, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281740000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 32.0, "quote_volume": 5.5296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281800000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 521.7, "quote_volume": 90.20193, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 14.6965}, {"ts": 1772281860000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 48.0, "quote_volume": 8.2992, "trades": 2, "taker_buy_volume": 16.0, "taker_buy_quote": 2.7664}, {"ts": 1772281920000, "open": 0.173, "high": 0.1731, "low": 0.173, "close": 0.173, "volume": 2590.4, "quote_volume": 448.14817, "trades": 4, "taker_buy_volume": 2532.5, "taker_buy_quote": 438.13147}, {"ts": 1772281980000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 57.9, "quote_volume": 10.02249, "trades": 1, "taker_buy_volume": 57.9, "taker_buy_quote": 10.02249}, {"ts": 1772282040000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282100000, "open": 0.173, "high": 0.173, "low": 0.1729, "close": 0.1729, "volume": 1678.0, "quote_volume": 290.16076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282160000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 700.2, "quote_volume": 120.99456, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282220000, "open": 0.1727, "high": 0.1729, "low": 0.1727, "close": 0.1729, "volume": 712.6, "quote_volume": 123.2008, "trades": 3, "taker_buy_volume": 673.9, "taker_buy_quote": 116.51731}, {"ts": 1772282280000, "open": 0.1731, "high": 0.1732, "low": 0.1731, "close": 0.1732, "volume": 3075.8, "quote_volume": 532.71959, "trades": 7, "taker_buy_volume": 3075.8, "taker_buy_quote": 532.71959}, {"ts": 1772282340000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282400000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282460000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 190.5, "quote_volume": 32.9946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282520000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282580000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282640000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282700000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282760000, "open": 0.1731, "high": 0.1731, "low": 0.1729, "close": 0.1729, "volume": 942.4, "quote_volume": 163.04307, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282820000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282880000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282940000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283000000, "open": 0.1732, "high": 0.1734, "low": 0.1732, "close": 0.1734, "volume": 3562.7, "quote_volume": 617.31507, "trades": 14, "taker_buy_volume": 3031.9, "taker_buy_quote": 525.38051}, {"ts": 1772283060000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 910.8, "quote_volume": 157.75056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283120000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283180000, "open": 0.1732, "high": 0.1732, "low": 0.1729, "close": 0.173, "volume": 1057.4, "quote_volume": 182.91729, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283300000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 29.5, "quote_volume": 5.1094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283360000, "open": 0.1733, "high": 0.1734, "low": 0.1733, "close": 0.1734, "volume": 179.2, "quote_volume": 31.06432, "trades": 6, "taker_buy_volume": 179.2, "taker_buy_quote": 31.06432}, {"ts": 1772283420000, "open": 0.1734, "high": 0.1735, "low": 0.1733, "close": 0.1734, "volume": 2120.6, "quote_volume": 367.73837, "trades": 12, "taker_buy_volume": 300.0, "taker_buy_quote": 52.05}, {"ts": 1772283480000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283540000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283600000, "open": 0.1736, "high": 0.1739, "low": 0.1736, "close": 0.1737, "volume": 5912.9, "quote_volume": 1027.36682, "trades": 21, "taker_buy_volume": 3608.6, "taker_buy_quote": 627.23564}, {"ts": 1772283660000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 57.6, "quote_volume": 10.00512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283720000, "open": 0.1736, "high": 0.1736, "low": 0.1734, "close": 0.1734, "volume": 547.0, "quote_volume": 94.93235, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283780000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 84.5, "quote_volume": 14.64385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283840000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283900000, "open": 0.1735, "high": 0.1736, "low": 0.1735, "close": 0.1736, "volume": 579.6, "quote_volume": 100.58384, "trades": 5, "taker_buy_volume": 579.6, "taker_buy_quote": 100.58384}, {"ts": 1772283960000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284020000, "open": 0.1734, "high": 0.1734, "low": 0.1733, "close": 0.1733, "volume": 1733.8, "quote_volume": 300.51843, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284080000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284140000, "open": 0.1734, "high": 0.1735, "low": 0.1734, "close": 0.1735, "volume": 372.6, "quote_volume": 64.64033, "trades": 4, "taker_buy_volume": 372.6, "taker_buy_quote": 64.64033}, {"ts": 1772284200000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284260000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284320000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284380000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 89.4, "quote_volume": 15.51984, "trades": 2, "taker_buy_volume": 89.4, "taker_buy_quote": 15.51984}, {"ts": 1772284440000, "open": 0.1737, "high": 0.1739, "low": 0.1736, "close": 0.1736, "volume": 1577.2, "quote_volume": 273.93104, "trades": 11, "taker_buy_volume": 253.1, "taker_buy_quote": 43.98728}, {"ts": 1772284500000, "open": 0.1739, "high": 0.1742, "low": 0.1739, "close": 0.1741, "volume": 3730.9, "quote_volume": 649.3162, "trades": 13, "taker_buy_volume": 2819.5, "taker_buy_quote": 490.6126}, {"ts": 1772284560000, "open": 0.1741, "high": 0.1743, "low": 0.1741, "close": 0.1741, "volume": 3468.7, "quote_volume": 604.21858, "trades": 12, "taker_buy_volume": 3322.1, "taker_buy_quote": 578.68977}, {"ts": 1772284620000, "open": 0.174, "high": 0.174, "low": 0.1738, "close": 0.1738, "volume": 267.9, "quote_volume": 46.58781, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284680000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 89.3, "quote_volume": 15.51141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284740000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284800000, "open": 0.1737, "high": 0.1737, "low": 0.1735, "close": 0.1735, "volume": 1255.5, "quote_volume": 218.03319, "trades": 7, "taker_buy_volume": 436.7, "taker_buy_quote": 75.85479}, {"ts": 1772284860000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284920000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 30.9, "quote_volume": 5.36424, "trades": 1, "taker_buy_volume": 30.9, "taker_buy_quote": 5.36424}, {"ts": 1772284980000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285040000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 65.7, "quote_volume": 11.39238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285100000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285160000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285220000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285280000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285340000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285400000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 7937.7, "quote_volume": 1376.39718, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285460000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 58.5, "quote_volume": 10.1556, "trades": 2, "taker_buy_volume": 58.5, "taker_buy_quote": 10.1556}, {"ts": 1772285520000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 57.7, "quote_volume": 10.01095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285580000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 89.5, "quote_volume": 15.5193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285640000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285700000, "open": 0.1733, "high": 0.1733, "low": 0.1731, "close": 0.1731, "volume": 459.3, "quote_volume": 79.55076, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285760000, "open": 0.173, "high": 0.173, "low": 0.1729, "close": 0.1729, "volume": 316.2, "quote_volume": 54.68679, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285820000, "open": 0.1729, "high": 0.1729, "low": 0.1728, "close": 0.1728, "volume": 951.8, "quote_volume": 164.48329, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285880000, "open": 0.1729, "high": 0.173, "low": 0.1729, "close": 0.173, "volume": 9348.0, "quote_volume": 1617.16033, "trades": 9, "taker_buy_volume": 9348.0, "taker_buy_quote": 1617.16033}, {"ts": 1772285940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286000000, "open": 0.1729, "high": 0.1729, "low": 0.1726, "close": 0.1726, "volume": 7459.6, "quote_volume": 1288.13805, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286060000, "open": 0.1727, "high": 0.1728, "low": 0.1727, "close": 0.1728, "volume": 1662.4, "quote_volume": 287.10228, "trades": 5, "taker_buy_volume": 1662.4, "taker_buy_quote": 287.10228}, {"ts": 1772286120000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286180000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 89.8, "quote_volume": 15.52642, "trades": 2, "taker_buy_volume": 89.8, "taker_buy_quote": 15.52642}, {"ts": 1772286240000, "open": 0.173, "high": 0.1733, "low": 0.173, "close": 0.1733, "volume": 10263.4, "quote_volume": 1777.73802, "trades": 15, "taker_buy_volume": 10205.4, "taker_buy_quote": 1767.68662}, {"ts": 1772286300000, "open": 0.1734, "high": 0.174, "low": 0.1734, "close": 0.174, "volume": 1372.0, "quote_volume": 238.38953, "trades": 15, "taker_buy_volume": 1372.0, "taker_buy_quote": 238.38953}, {"ts": 1772286360000, "open": 0.1739, "high": 0.1741, "low": 0.1737, "close": 0.1739, "volume": 45694.5, "quote_volume": 7943.73211, "trades": 42, "taker_buy_volume": 22683.3, "taker_buy_quote": 3943.84597}, {"ts": 1772286420000, "open": 0.174, "high": 0.1741, "low": 0.174, "close": 0.1741, "volume": 4149.2, "quote_volume": 722.0512, "trades": 4, "taker_buy_volume": 4149.2, "taker_buy_quote": 722.0512}, {"ts": 1772286480000, "open": 0.1742, "high": 0.1754, "low": 0.1742, "close": 0.1754, "volume": 17495.8, "quote_volume": 3058.47008, "trades": 52, "taker_buy_volume": 12870.8, "taker_buy_quote": 2248.96189}, {"ts": 1772286540000, "open": 0.1754, "high": 0.177, "low": 0.1754, "close": 0.1762, "volume": 48768.0, "quote_volume": 8597.48042, "trades": 130, "taker_buy_volume": 17605.3, "taker_buy_quote": 3105.48507}, {"ts": 1772286600000, "open": 0.1761, "high": 0.1762, "low": 0.1758, "close": 0.1762, "volume": 756.8, "quote_volume": 133.16633, "trades": 16, "taker_buy_volume": 404.1, "taker_buy_quote": 71.10878}, {"ts": 1772286660000, "open": 0.1761, "high": 0.1762, "low": 0.1758, "close": 0.1758, "volume": 11728.8, "quote_volume": 2064.25221, "trades": 22, "taker_buy_volume": 814.5, "taker_buy_quote": 143.41329}, {"ts": 1772286720000, "open": 0.1758, "high": 0.1763, "low": 0.1758, "close": 0.1763, "volume": 1781.5, "quote_volume": 313.8455, "trades": 19, "taker_buy_volume": 1605.2, "taker_buy_quote": 282.82553}, {"ts": 1772286780000, "open": 0.1764, "high": 0.177, "low": 0.1764, "close": 0.1769, "volume": 1053.2, "quote_volume": 186.18773, "trades": 16, "taker_buy_volume": 1053.2, "taker_buy_quote": 186.18773}, {"ts": 1772286840000, "open": 0.1768, "high": 0.1768, "low": 0.1764, "close": 0.1764, "volume": 1255.1, "quote_volume": 221.48747, "trades": 14, "taker_buy_volume": 89.3, "taker_buy_quote": 15.75252}, {"ts": 1772286900000, "open": 0.1763, "high": 0.1763, "low": 0.1758, "close": 0.1759, "volume": 2660.4, "quote_volume": 468.04361, "trades": 16, "taker_buy_volume": 57.0, "taker_buy_quote": 10.0263}, {"ts": 1772286960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 88.3, "quote_volume": 15.5408, "trades": 2, "taker_buy_volume": 88.3, "taker_buy_quote": 15.5408}, {"ts": 1772287020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287080000, "open": 0.1761, "high": 0.1765, "low": 0.1761, "close": 0.1765, "volume": 440.3, "quote_volume": 77.62484, "trades": 10, "taker_buy_volume": 440.3, "taker_buy_quote": 77.62484}, {"ts": 1772287140000, "open": 0.1766, "high": 0.1774, "low": 0.1766, "close": 0.1771, "volume": 4922.9, "quote_volume": 872.03021, "trades": 26, "taker_buy_volume": 1089.1, "taker_buy_quote": 192.89002}, {"ts": 1772287200000, "open": 0.1773, "high": 0.1779, "low": 0.1773, "close": 0.1779, "volume": 6536.7, "quote_volume": 1160.48754, "trades": 30, "taker_buy_volume": 2972.5, "taker_buy_quote": 527.48639}, {"ts": 1772287260000, "open": 0.1779, "high": 0.1779, "low": 0.1773, "close": 0.1773, "volume": 4076.6, "quote_volume": 723.5339, "trades": 19, "taker_buy_volume": 407.2, "taker_buy_quote": 72.35944}, {"ts": 1772287320000, "open": 0.1772, "high": 0.1772, "low": 0.1764, "close": 0.1764, "volume": 11445.2, "quote_volume": 2024.35703, "trades": 33, "taker_buy_volume": 323.4, "taker_buy_quote": 57.27414}, {"ts": 1772287380000, "open": 0.1763, "high": 0.1764, "low": 0.1762, "close": 0.1764, "volume": 906.7, "quote_volume": 159.8289, "trades": 8, "taker_buy_volume": 127.7, "taker_buy_quote": 22.52231}, {"ts": 1772287440000, "open": 0.1763, "high": 0.1763, "low": 0.1757, "close": 0.1761, "volume": 20594.6, "quote_volume": 3624.25122, "trades": 30, "taker_buy_volume": 4875.5, "taker_buy_quote": 858.1136}, {"ts": 1772287500000, "open": 0.1762, "high": 0.1763, "low": 0.1762, "close": 0.1763, "volume": 2624.1, "quote_volume": 462.62002, "trades": 8, "taker_buy_volume": 2624.1, "taker_buy_quote": 462.62002}, {"ts": 1772287560000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287620000, "open": 0.1764, "high": 0.1764, "low": 0.1763, "close": 0.1764, "volume": 1222.6, "quote_volume": 215.66096, "trades": 7, "taker_buy_volume": 144.8, "taker_buy_quote": 25.54272}, {"ts": 1772287680000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287740000, "open": 0.1763, "high": 0.1764, "low": 0.1763, "close": 0.1764, "volume": 2557.9, "quote_volume": 451.20788, "trades": 3, "taker_buy_volume": 2501.1, "taker_buy_quote": 441.19404}, {"ts": 1772287800000, "open": 0.1765, "high": 0.1767, "low": 0.1765, "close": 0.1766, "volume": 1483.0, "quote_volume": 262.01404, "trades": 10, "taker_buy_volume": 263.8, "taker_buy_quote": 46.58707}, {"ts": 1772287860000, "open": 0.1767, "high": 0.1769, "low": 0.1767, "close": 0.1769, "volume": 232.3, "quote_volume": 41.07374, "trades": 5, "taker_buy_volume": 232.3, "taker_buy_quote": 41.07374}, {"ts": 1772287920000, "open": 0.1769, "high": 0.1769, "low": 0.1768, "close": 0.1768, "volume": 1219.1, "quote_volume": 215.65313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287980000, "open": 0.1767, "high": 0.1767, "low": 0.1762, "close": 0.1762, "volume": 1294.5, "quote_volume": 228.34402, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288040000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288100000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288160000, "open": 0.1764, "high": 0.1766, "low": 0.1764, "close": 0.1766, "volume": 263.9, "quote_volume": 46.57834, "trades": 7, "taker_buy_volume": 263.9, "taker_buy_quote": 46.57834}, {"ts": 1772288220000, "open": 0.1767, "high": 0.1767, "low": 0.1766, "close": 0.1766, "volume": 199.5, "quote_volume": 35.24049, "trades": 5, "taker_buy_volume": 87.9, "taker_buy_quote": 15.53193}, {"ts": 1772288280000, "open": 0.1765, "high": 0.1765, "low": 0.1763, "close": 0.1763, "volume": 263.8, "quote_volume": 46.53431, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288340000, "open": 0.1764, "high": 0.1768, "low": 0.1764, "close": 0.1768, "volume": 3559.7, "quote_volume": 628.90676, "trades": 16, "taker_buy_volume": 3559.7, "taker_buy_quote": 628.90676}, {"ts": 1772288400000, "open": 0.1766, "high": 0.1766, "low": 0.1765, "close": 0.1765, "volume": 1338.3, "quote_volume": 236.33499, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288460000, "open": 0.1764, "high": 0.1764, "low": 0.1763, "close": 0.1764, "volume": 232.7, "quote_volume": 41.03948, "trades": 5, "taker_buy_volume": 56.8, "taker_buy_quote": 10.01952}, {"ts": 1772288520000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288580000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288640000, "open": 0.1765, "high": 0.1768, "low": 0.1765, "close": 0.1768, "volume": 1394.8, "quote_volume": 246.43286, "trades": 14, "taker_buy_volume": 666.8, "taker_buy_quote": 117.79526}, {"ts": 1772288700000, "open": 0.1769, "high": 0.1769, "low": 0.1767, "close": 0.1767, "volume": 726.8, "quote_volume": 128.44876, "trades": 8, "taker_buy_volume": 582.4, "taker_buy_quote": 102.92762}, {"ts": 1772288760000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 520.0, "quote_volume": 91.936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288820000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288880000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288940000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289000000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289060000, "open": 0.1766, "high": 0.1766, "low": 0.1764, "close": 0.1764, "volume": 263.7, "quote_volume": 46.54305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289120000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289180000, "open": 0.1764, "high": 0.1764, "low": 0.1763, "close": 0.1763, "volume": 620.6, "quote_volume": 109.46504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289240000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 56.8, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 56.8, "taker_buy_quote": 10.01952}, {"ts": 1772289300000, "open": 0.1763, "high": 0.1768, "low": 0.1763, "close": 0.1768, "volume": 1465.2, "quote_volume": 258.74349, "trades": 15, "taker_buy_volume": 1408.4, "taker_buy_quote": 248.72965}, {"ts": 1772289360000, "open": 0.1769, "high": 0.1769, "low": 0.1767, "close": 0.1767, "volume": 232.1, "quote_volume": 41.03527, "trades": 5, "taker_buy_volume": 87.7, "taker_buy_quote": 15.51413}, {"ts": 1772289420000, "open": 0.1769, "high": 0.1772, "low": 0.1769, "close": 0.1771, "volume": 1308.8, "quote_volume": 231.66663, "trades": 17, "taker_buy_volume": 350.6, "taker_buy_quote": 62.07371}, {"ts": 1772289480000, "open": 0.1773, "high": 0.1775, "low": 0.1773, "close": 0.1775, "volume": 1425.2, "quote_volume": 252.94672, "trades": 8, "taker_buy_volume": 262.7, "taker_buy_quote": 46.60297}, {"ts": 1772289540000, "open": 0.1773, "high": 0.1775, "low": 0.1772, "close": 0.1775, "volume": 350.3, "quote_volume": 62.12569, "trades": 8, "taker_buy_volume": 175.1, "taker_buy_quote": 31.07149}, {"ts": 1772289600000, "open": 0.1776, "high": 0.1776, "low": 0.1774, "close": 0.1774, "volume": 231.3, "quote_volume": 41.05574, "trades": 5, "taker_buy_volume": 87.4, "taker_buy_quote": 15.52224}, {"ts": 1772289660000, "open": 0.1773, "high": 0.1773, "low": 0.1772, "close": 0.1772, "volume": 175.2, "quote_volume": 31.0542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289720000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289780000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289840000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289900000, "open": 0.1771, "high": 0.1772, "low": 0.1771, "close": 0.1772, "volume": 1431.5, "quote_volume": 253.5243, "trades": 4, "taker_buy_volume": 56.5, "taker_buy_quote": 10.0118}, {"ts": 1772289960000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 873.4, "quote_volume": 154.76648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290020000, "open": 0.1771, "high": 0.1771, "low": 0.1764, "close": 0.1764, "volume": 20542.8, "quote_volume": 3627.57821, "trades": 34, "taker_buy_volume": 1918.6, "taker_buy_quote": 338.44104}, {"ts": 1772290080000, "open": 0.1763, "high": 0.1763, "low": 0.1761, "close": 0.1761, "volume": 1888.7, "quote_volume": 332.73605, "trades": 12, "taker_buy_volume": 911.1, "taker_buy_quote": 160.55428}, {"ts": 1772290140000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290200000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 56.8, "quote_volume": 10.00816, "trades": 1, "taker_buy_volume": 56.8, "taker_buy_quote": 10.00816}, {"ts": 1772290260000, "open": 0.1763, "high": 0.1763, "low": 0.1756, "close": 0.1756, "volume": 2668.8, "quote_volume": 469.61887, "trades": 18, "taker_buy_volume": 1052.3, "taker_buy_quote": 185.52049}, {"ts": 1772290320000, "open": 0.1757, "high": 0.1757, "low": 0.1754, "close": 0.1755, "volume": 2251.6, "quote_volume": 395.22203, "trades": 14, "taker_buy_volume": 2018.0, "taker_buy_quote": 354.22836}, {"ts": 1772290380000, "open": 0.1756, "high": 0.1757, "low": 0.1752, "close": 0.1756, "volume": 7173.2, "quote_volume": 1257.99421, "trades": 30, "taker_buy_volume": 1946.7, "taker_buy_quote": 341.6264}, {"ts": 1772290440000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290500000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290560000, "open": 0.1754, "high": 0.1754, "low": 0.1752, "close": 0.1754, "volume": 6828.8, "quote_volume": 1197.5579, "trades": 12, "taker_buy_volume": 1116.5, "taker_buy_quote": 195.75195}, {"ts": 1772290620000, "open": 0.1754, "high": 0.1755, "low": 0.1754, "close": 0.1755, "volume": 822.5, "quote_volume": 144.3399, "trades": 7, "taker_buy_volume": 822.5, "taker_buy_quote": 144.3399}, {"ts": 1772290680000, "open": 0.1754, "high": 0.1755, "low": 0.1754, "close": 0.1754, "volume": 178.9, "quote_volume": 31.38756, "trades": 3, "taker_buy_volume": 135.7, "taker_buy_quote": 23.81028}, {"ts": 1772290740000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290800000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290860000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 92.3, "quote_volume": 16.19865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290920000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 88.5, "quote_volume": 15.5406, "trades": 2, "taker_buy_volume": 88.5, "taker_buy_quote": 15.5406}, {"ts": 1772290980000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 119.6, "quote_volume": 20.9898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291040000, "open": 0.1756, "high": 0.1757, "low": 0.1756, "close": 0.1757, "volume": 145.5, "quote_volume": 25.55865, "trades": 3, "taker_buy_volume": 145.5, "taker_buy_quote": 25.55865}, {"ts": 1772291100000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291160000, "open": 0.1757, "high": 0.1759, "low": 0.1757, "close": 0.1758, "volume": 978.6, "quote_volume": 172.07402, "trades": 7, "taker_buy_volume": 978.6, "taker_buy_quote": 172.07402}, {"ts": 1772291220000, "open": 0.1758, "high": 0.1759, "low": 0.1758, "close": 0.1759, "volume": 3064.9, "quote_volume": 538.83011, "trades": 5, "taker_buy_volume": 3064.9, "taker_buy_quote": 538.83011}, {"ts": 1772291280000, "open": 0.1758, "high": 0.1758, "low": 0.1755, "close": 0.1755, "volume": 322.0, "quote_volume": 56.55457, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291340000, "open": 0.1754, "high": 0.1754, "low": 0.1753, "close": 0.1754, "volume": 234.0, "quote_volume": 41.03475, "trades": 6, "taker_buy_volume": 57.1, "taker_buy_quote": 10.01534}, {"ts": 1772291400000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 88.5, "quote_volume": 15.53175, "trades": 2, "taker_buy_volume": 88.5, "taker_buy_quote": 15.53175}, {"ts": 1772291460000, "open": 0.1753, "high": 0.1753, "low": 0.1751, "close": 0.1751, "volume": 385.4, "quote_volume": 67.51009, "trades": 7, "taker_buy_volume": 119.8, "taker_buy_quote": 20.97698}, {"ts": 1772291520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 178.6, "quote_volume": 31.255, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 15.75}, {"ts": 1772291580000, "open": 0.175, "high": 0.1752, "low": 0.175, "close": 0.1752, "volume": 1169.5, "quote_volume": 204.75384, "trades": 8, "taker_buy_volume": 1169.5, "taker_buy_quote": 204.75384}, {"ts": 1772291640000, "open": 0.1751, "high": 0.1751, "low": 0.1746, "close": 0.1746, "volume": 1393.7, "quote_volume": 243.63592, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291700000, "open": 0.1748, "high": 0.1749, "low": 0.1748, "close": 0.1749, "volume": 177.6, "quote_volume": 31.05336, "trades": 4, "taker_buy_volume": 177.6, "taker_buy_quote": 31.05336}, {"ts": 1772291760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 88.8, "quote_volume": 15.54, "trades": 2, "taker_buy_volume": 88.8, "taker_buy_quote": 15.54}, {"ts": 1772291820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292000000, "open": 0.1751, "high": 0.1752, "low": 0.1751, "close": 0.1751, "volume": 285.2, "quote_volume": 49.94738, "trades": 6, "taker_buy_volume": 228.0, "taker_buy_quote": 39.93166}, {"ts": 1772292060000, "open": 0.1751, "high": 0.1751, "low": 0.175, "close": 0.175, "volume": 3166.0, "quote_volume": 554.09367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292180000, "open": 0.1751, "high": 0.1757, "low": 0.1751, "close": 0.1757, "volume": 5443.9, "quote_volume": 954.64539, "trades": 21, "taker_buy_volume": 5235.7, "taker_buy_quote": 918.10629}, {"ts": 1772292240000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 57.0, "quote_volume": 10.0149, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 10.0149}, {"ts": 1772292300000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 346.8, "quote_volume": 60.89808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292360000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292420000, "open": 0.1756, "high": 0.1762, "low": 0.1756, "close": 0.1762, "volume": 559.6, "quote_volume": 98.44818, "trades": 13, "taker_buy_volume": 559.6, "taker_buy_quote": 98.44818}, {"ts": 1772292480000, "open": 0.1763, "high": 0.1765, "low": 0.1762, "close": 0.1763, "volume": 11713.8, "quote_volume": 2065.87429, "trades": 28, "taker_buy_volume": 5288.5, "taker_buy_quote": 932.87021}, {"ts": 1772292540000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 1162.5, "quote_volume": 204.8325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292600000, "open": 0.1761, "high": 0.1761, "low": 0.176, "close": 0.1761, "volume": 7506.3, "quote_volume": 1321.33358, "trades": 9, "taker_buy_volume": 1179.0, "taker_buy_quote": 207.6219}, {"ts": 1772292660000, "open": 0.1761, "high": 0.1761, "low": 0.1758, "close": 0.1758, "volume": 1425.1, "quote_volume": 250.75684, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292720000, "open": 0.1758, "high": 0.1758, "low": 0.1757, "close": 0.1758, "volume": 10032.9, "quote_volume": 1762.78949, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292780000, "open": 0.1759, "high": 0.176, "low": 0.1759, "close": 0.176, "volume": 647.1, "quote_volume": 113.88391, "trades": 6, "taker_buy_volume": 647.1, "taker_buy_quote": 113.88391}, {"ts": 1772292840000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 436.7, "quote_volume": 76.81553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292900000, "open": 0.1761, "high": 0.1762, "low": 0.1761, "close": 0.1762, "volume": 612.7, "quote_volume": 107.94892, "trades": 6, "taker_buy_volume": 612.7, "taker_buy_quote": 107.94892}, {"ts": 1772292960000, "open": 0.1762, "high": 0.1763, "low": 0.176, "close": 0.176, "volume": 701.0, "quote_volume": 123.49855, "trades": 7, "taker_buy_volume": 524.7, "taker_buy_quote": 92.46094}, {"ts": 1772293020000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 88.2, "quote_volume": 15.51438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293080000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293140000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 117.6, "quote_volume": 20.68584, "trades": 1, "taker_buy_volume": 117.6, "taker_buy_quote": 20.68584}, {"ts": 1772293200000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293260000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293320000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293380000, "open": 0.1758, "high": 0.1758, "low": 0.1757, "close": 0.1757, "volume": 293.9, "quote_volume": 51.64705, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293440000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293500000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 65.0, "quote_volume": 11.427, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 11.427}, {"ts": 1772293560000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293620000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293680000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 88.4, "quote_volume": 15.52304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293740000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293800000, "open": 0.1757, "high": 0.1757, "low": 0.1756, "close": 0.1756, "volume": 580.2, "quote_volume": 101.93249, "trades": 5, "taker_buy_volume": 57.0, "taker_buy_quote": 10.0149}, {"ts": 1772293860000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293920000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293980000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 57.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294040000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294100000, "open": 0.1755, "high": 0.1757, "low": 0.1755, "close": 0.1757, "volume": 8509.3, "quote_volume": 1493.39355, "trades": 5, "taker_buy_volume": 8154.0, "taker_buy_quote": 1431.0384}, {"ts": 1772294160000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 88.3, "quote_volume": 15.52314, "trades": 2, "taker_buy_volume": 88.3, "taker_buy_quote": 15.52314}, {"ts": 1772294220000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294280000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294340000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294400000, "open": 0.1756, "high": 0.1756, "low": 0.1755, "close": 0.1755, "volume": 176.8, "quote_volume": 31.03724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294460000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 88.5, "quote_volume": 15.5229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294520000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294580000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 88.5, "quote_volume": 15.51405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294640000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 88.5, "quote_volume": 15.5052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294700000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 88.7, "quote_volume": 15.53137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294760000, "open": 0.175, "high": 0.1751, "low": 0.175, "close": 0.1751, "volume": 378.5, "quote_volume": 66.26648, "trades": 3, "taker_buy_volume": 289.8, "taker_buy_quote": 50.74398}, {"ts": 1772294820000, "open": 0.1752, "high": 0.1754, "low": 0.1752, "close": 0.1754, "volume": 259.8, "quote_volume": 45.53427, "trades": 5, "taker_buy_volume": 259.8, "taker_buy_quote": 45.53427}, {"ts": 1772294880000, "open": 0.1755, "high": 0.1755, "low": 0.1753, "close": 0.1753, "volume": 613.9, "quote_volume": 107.73261, "trades": 5, "taker_buy_volume": 200.1, "taker_buy_quote": 35.11755}, {"ts": 1772294940000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295000000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295060000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295120000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 54.3, "quote_volume": 9.51879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295180000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 88.5, "quote_volume": 15.5052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295240000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295300000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295360000, "open": 0.1751, "high": 0.1751, "low": 0.175, "close": 0.175, "volume": 259.6, "quote_volume": 45.44709, "trades": 5, "taker_buy_volume": 82.2, "taker_buy_quote": 14.39322}, {"ts": 1772295420000, "open": 0.1749, "high": 0.1749, "low": 0.1748, "close": 0.1748, "volume": 358.7, "quote_volume": 62.70963, "trades": 7, "taker_buy_volume": 181.2, "taker_buy_quote": 31.67376}, {"ts": 1772295480000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 57.3, "quote_volume": 10.02177, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 10.02177}, {"ts": 1772295540000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295600000, "open": 0.1748, "high": 0.1751, "low": 0.1748, "close": 0.1751, "volume": 457.7, "quote_volume": 80.07262, "trades": 7, "taker_buy_volume": 400.4, "taker_buy_quote": 70.05658}, {"ts": 1772295660000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295720000, "open": 0.1752, "high": 0.1754, "low": 0.1752, "close": 0.1754, "volume": 265.7, "quote_volume": 46.5772, "trades": 6, "taker_buy_volume": 265.7, "taker_buy_quote": 46.5772}, {"ts": 1772295780000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295840000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295900000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295960000, "open": 0.1753, "high": 0.1753, "low": 0.1752, "close": 0.1752, "volume": 145.6, "quote_volume": 25.51483, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296020000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296080000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 74.3, "quote_volume": 13.01736, "trades": 2, "taker_buy_volume": 74.3, "taker_buy_quote": 13.01736}, {"ts": 1772296140000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 88.7, "quote_volume": 15.53137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296200000, "open": 0.175, "high": 0.175, "low": 0.1749, "close": 0.1749, "volume": 177.4, "quote_volume": 31.03613, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296260000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 88.8, "quote_volume": 15.52224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296320000, "open": 0.1749, "high": 0.1753, "low": 0.1749, "close": 0.1753, "volume": 5486.3, "quote_volume": 961.26661, "trades": 15, "taker_buy_volume": 5486.3, "taker_buy_quote": 961.26661}, {"ts": 1772296380000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 1806.5, "quote_volume": 316.4988, "trades": 6, "taker_buy_volume": 926.9, "taker_buy_quote": 162.39288}, {"ts": 1772296440000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296500000, "open": 0.1751, "high": 0.1751, "low": 0.1749, "close": 0.1749, "volume": 10000.2, "quote_volume": 1749.82503, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296560000, "open": 0.1748, "high": 0.1748, "low": 0.1747, "close": 0.1747, "volume": 358.4, "quote_volume": 62.62136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296620000, "open": 0.1746, "high": 0.1747, "low": 0.1741, "close": 0.1745, "volume": 72854.6, "quote_volume": 12699.15571, "trades": 66, "taker_buy_volume": 18523.5, "taker_buy_quote": 3227.3615}, {"ts": 1772296680000, "open": 0.1745, "high": 0.1745, "low": 0.1745, "close": 0.1745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296740000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 93.5, "quote_volume": 16.3251, "trades": 2, "taker_buy_volume": 93.5, "taker_buy_quote": 16.3251}, {"ts": 1772296800000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296860000, "open": 0.1747, "high": 0.1748, "low": 0.1747, "close": 0.1748, "volume": 997.8, "quote_volume": 174.40656, "trades": 5, "taker_buy_volume": 997.8, "taker_buy_quote": 174.40656}, {"ts": 1772296920000, "open": 0.1749, "high": 0.1751, "low": 0.1749, "close": 0.1751, "volume": 266.3, "quote_volume": 46.60249, "trades": 7, "taker_buy_volume": 266.3, "taker_buy_quote": 46.60249}, {"ts": 1772296980000, "open": 0.1751, "high": 0.1754, "low": 0.1751, "close": 0.1753, "volume": 6931.7, "quote_volume": 1215.09984, "trades": 26, "taker_buy_volume": 6372.5, "taker_buy_quote": 1117.01966}, {"ts": 1772297040000, "open": 0.1752, "high": 0.176, "low": 0.1752, "close": 0.1758, "volume": 26236.8, "quote_volume": 4610.01753, "trades": 38, "taker_buy_volume": 25772.7, "taker_buy_quote": 4528.48185}, {"ts": 1772297100000, "open": 0.1758, "high": 0.1758, "low": 0.1756, "close": 0.1756, "volume": 6593.7, "quote_volume": 1158.3746, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297160000, "open": 0.1756, "high": 0.1756, "low": 0.1755, "close": 0.1755, "volume": 3761.8, "quote_volume": 660.20489, "trades": 5, "taker_buy_volume": 89.9, "taker_buy_quote": 15.78644}, {"ts": 1772297220000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297280000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 57.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 10.0092}, {"ts": 1772297340000, "open": 0.1756, "high": 0.1758, "low": 0.1756, "close": 0.1757, "volume": 4179.8, "quote_volume": 734.48509, "trades": 8, "taker_buy_volume": 1182.4, "taker_buy_quote": 207.85708}, {"ts": 1772297400000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 88.4, "quote_volume": 15.52304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297460000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 88.4, "quote_volume": 15.5142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297520000, "open": 0.1756, "high": 0.1757, "low": 0.1756, "close": 0.1757, "volume": 1737.4, "quote_volume": 305.09628, "trades": 5, "taker_buy_volume": 1737.4, "taker_buy_quote": 305.09628}, {"ts": 1772297580000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 88.4, "quote_volume": 15.54072, "trades": 3, "taker_buy_volume": 88.4, "taker_buy_quote": 15.54072}, {"ts": 1772297640000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 13072.9, "quote_volume": 2298.21582, "trades": 5, "taker_buy_volume": 767.1, "taker_buy_quote": 134.85618}, {"ts": 1772297700000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 176.8, "quote_volume": 31.06376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297760000, "open": 0.1759, "high": 0.176, "low": 0.1759, "close": 0.176, "volume": 9018.8, "quote_volume": 1587.26494, "trades": 13, "taker_buy_volume": 8668.4, "taker_buy_quote": 1525.62958}, {"ts": 1772297820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297880000, "open": 0.1761, "high": 0.1762, "low": 0.1761, "close": 0.1762, "volume": 176.3, "quote_volume": 31.05524, "trades": 4, "taker_buy_volume": 176.3, "taker_buy_quote": 31.05524}, {"ts": 1772297940000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298000000, "open": 0.1761, "high": 0.1762, "low": 0.176, "close": 0.1762, "volume": 1584.2, "quote_volume": 279.02146, "trades": 9, "taker_buy_volume": 1154.4, "taker_buy_quote": 203.34199}, {"ts": 1772298060000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298120000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298180000, "open": 0.176, "high": 0.176, "low": 0.1757, "close": 0.1758, "volume": 9362.8, "quote_volume": 1645.38324, "trades": 11, "taker_buy_volume": 3112.9, "taker_buy_quote": 547.24782}, {"ts": 1772298240000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298300000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298360000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 221.2, "quote_volume": 38.90908, "trades": 2, "taker_buy_volume": 221.2, "taker_buy_quote": 38.90908}, {"ts": 1772298420000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 153.0, "quote_volume": 26.8821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298480000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298540000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298600000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298660000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 37.3, "quote_volume": 6.55361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298720000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298780000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298840000, "open": 0.1756, "high": 0.1756, "low": 0.1754, "close": 0.1756, "volume": 825.6, "quote_volume": 144.871, "trades": 10, "taker_buy_volume": 171.2, "taker_buy_quote": 30.06272}, {"ts": 1772298900000, "open": 0.1757, "high": 0.1759, "low": 0.1757, "close": 0.1759, "volume": 264.9, "quote_volume": 46.5694, "trades": 6, "taker_buy_volume": 264.9, "taker_buy_quote": 46.5694}, {"ts": 1772298960000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299020000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299080000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 88.2, "quote_volume": 15.5232, "trades": 2, "taker_buy_volume": 88.2, "taker_buy_quote": 15.5232}, {"ts": 1772299200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299320000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 182.4, "quote_volume": 32.12064, "trades": 2, "taker_buy_volume": 182.4, "taker_buy_quote": 32.12064}, {"ts": 1772299380000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299440000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299500000, "open": 0.1762, "high": 0.1764, "low": 0.1762, "close": 0.1764, "volume": 264.4, "quote_volume": 46.61371, "trades": 7, "taker_buy_volume": 264.4, "taker_buy_quote": 46.61371}, {"ts": 1772299560000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299620000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299680000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 56.8, "quote_volume": 10.01384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299740000, "open": 0.1762, "high": 0.1763, "low": 0.1762, "close": 0.1763, "volume": 462.5, "quote_volume": 81.5047, "trades": 4, "taker_buy_volume": 283.7, "taker_buy_quote": 49.98794}, {"ts": 1772299800000, "open": 0.1764, "high": 0.1765, "low": 0.1764, "close": 0.1765, "volume": 5349.0, "quote_volume": 944.01059, "trades": 9, "taker_buy_volume": 5349.0, "taker_buy_quote": 944.01059}, {"ts": 1772299860000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299920000, "open": 0.1765, "high": 0.1765, "low": 0.1763, "close": 0.1763, "volume": 2560.9, "quote_volume": 451.97445, "trades": 7, "taker_buy_volume": 2438.9, "taker_buy_quote": 430.46585}, {"ts": 1772299980000, "open": 0.1763, "high": 0.1763, "low": 0.1761, "close": 0.1761, "volume": 575.7, "quote_volume": 101.41651, "trades": 7, "taker_buy_volume": 283.6, "taker_buy_quote": 49.94196}, {"ts": 1772300040000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300100000, "open": 0.176, "high": 0.176, "low": 0.1758, "close": 0.1758, "volume": 3039.8, "quote_volume": 534.9835, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300160000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300220000, "open": 0.1758, "high": 0.1762, "low": 0.1758, "close": 0.1759, "volume": 14317.2, "quote_volume": 2519.33264, "trades": 16, "taker_buy_volume": 14317.2, "taker_buy_quote": 2519.33264}, {"ts": 1772300280000, "open": 0.1758, "high": 0.1758, "low": 0.1753, "close": 0.1755, "volume": 16430.1, "quote_volume": 2884.32205, "trades": 33, "taker_buy_volume": 2860.3, "taker_buy_quote": 501.78842}, {"ts": 1772300340000, "open": 0.1756, "high": 0.1757, "low": 0.1756, "close": 0.1757, "volume": 3208.1, "quote_volume": 563.40501, "trades": 7, "taker_buy_volume": 3208.1, "taker_buy_quote": 563.40501}, {"ts": 1772300400000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 142.2, "quote_volume": 24.97032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300460000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300520000, "open": 0.1756, "high": 0.1756, "low": 0.1749, "close": 0.1753, "volume": 11716.8, "quote_volume": 2053.17998, "trades": 44, "taker_buy_volume": 1600.8, "taker_buy_quote": 280.45916}, {"ts": 1772300580000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 570.7, "quote_volume": 99.98664, "trades": 2, "taker_buy_volume": 570.7, "taker_buy_quote": 99.98664}, {"ts": 1772300640000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 3137.6, "quote_volume": 550.02128, "trades": 5, "taker_buy_volume": 3137.6, "taker_buy_quote": 550.02128}, {"ts": 1772300700000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 84.9, "quote_volume": 14.89146, "trades": 2, "taker_buy_volume": 84.9, "taker_buy_quote": 14.89146}, {"ts": 1772300760000, "open": 0.1751, "high": 0.1755, "low": 0.1751, "close": 0.1755, "volume": 6038.9, "quote_volume": 1058.77754, "trades": 15, "taker_buy_volume": 5905.5, "taker_buy_quote": 1035.4192}, {"ts": 1772300820000, "open": 0.1756, "high": 0.1762, "low": 0.1756, "close": 0.1762, "volume": 7209.7, "quote_volume": 1267.59316, "trades": 20, "taker_buy_volume": 7209.7, "taker_buy_quote": 1267.59316}, {"ts": 1772300880000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 720.9, "quote_volume": 127.02258, "trades": 2, "taker_buy_volume": 720.9, "taker_buy_quote": 127.02258}, {"ts": 1772300940000, "open": 0.1761, "high": 0.1761, "low": 0.176, "close": 0.1761, "volume": 524.0, "quote_volume": 92.26222, "trades": 6, "taker_buy_volume": 283.8, "taker_buy_quote": 49.97718}, {"ts": 1772301000000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 340.8, "quote_volume": 60.04896, "trades": 2, "taker_buy_volume": 340.8, "taker_buy_quote": 60.04896}, {"ts": 1772301060000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 283.8, "quote_volume": 50.00556, "trades": 1, "taker_buy_volume": 283.8, "taker_buy_quote": 50.00556}, {"ts": 1772301120000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 283.8, "quote_volume": 50.00556, "trades": 1, "taker_buy_volume": 283.8, "taker_buy_quote": 50.00556}, {"ts": 1772301180000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 1225.9, "quote_volume": 215.88099, "trades": 5, "taker_buy_volume": 436.7, "taker_buy_quote": 76.90287}, {"ts": 1772301240000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301300000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301360000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 284.0, "quote_volume": 50.0124, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 50.0124}, {"ts": 1772301420000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 624.4, "quote_volume": 110.01928, "trades": 3, "taker_buy_volume": 624.4, "taker_buy_quote": 110.01928}, {"ts": 1772301480000, "open": 0.1763, "high": 0.1771, "low": 0.1763, "close": 0.1771, "volume": 3627.6, "quote_volume": 641.23404, "trades": 20, "taker_buy_volume": 3571.0, "taker_buy_quote": 631.21584}, {"ts": 1772301540000, "open": 0.1772, "high": 0.1772, "low": 0.1769, "close": 0.1769, "volume": 1229.8, "quote_volume": 217.79838, "trades": 12, "taker_buy_volume": 685.8, "taker_buy_quote": 121.46089}, {"ts": 1772301600000, "open": 0.1768, "high": 0.1769, "low": 0.1768, "close": 0.1769, "volume": 961.3, "quote_volume": 169.99178, "trades": 5, "taker_buy_volume": 904.7, "taker_buy_quote": 159.9849}, {"ts": 1772301660000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 847.5, "quote_volume": 149.92275, "trades": 3, "taker_buy_volume": 847.5, "taker_buy_quote": 149.92275}, {"ts": 1772301720000, "open": 0.177, "high": 0.1772, "low": 0.177, "close": 0.1772, "volume": 3393.1, "quote_volume": 601.19515, "trades": 7, "taker_buy_volume": 3393.1, "taker_buy_quote": 601.19515}, {"ts": 1772301780000, "open": 0.1773, "high": 0.1773, "low": 0.1772, "close": 0.1772, "volume": 1309.4, "quote_volume": 232.04037, "trades": 5, "taker_buy_volume": 146.9, "taker_buy_quote": 26.04537}, {"ts": 1772301840000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 4564.7, "quote_volume": 808.40837, "trades": 5, "taker_buy_volume": 1684.9, "taker_buy_quote": 298.39579}, {"ts": 1772301900000, "open": 0.1771, "high": 0.1771, "low": 0.177, "close": 0.177, "volume": 719.0, "quote_volume": 127.29123, "trades": 3, "taker_buy_volume": 282.3, "taker_buy_quote": 49.99533}, {"ts": 1772301960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 804.4, "quote_volume": 142.3788, "trades": 4, "taker_buy_volume": 591.1, "taker_buy_quote": 104.6247}, {"ts": 1772302020000, "open": 0.1769, "high": 0.1775, "low": 0.1769, "close": 0.1775, "volume": 13586.1, "quote_volume": 2409.21158, "trades": 60, "taker_buy_volume": 11912.2, "taker_buy_quote": 2112.55987}, {"ts": 1772302080000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 4114.5, "quote_volume": 729.9123, "trades": 3, "taker_buy_volume": 3720.1, "taker_buy_quote": 659.94574}, {"ts": 1772302140000, "open": 0.1775, "high": 0.1776, "low": 0.1775, "close": 0.1776, "volume": 1451.6, "quote_volume": 257.73231, "trades": 6, "taker_buy_volume": 1451.6, "taker_buy_quote": 257.73231}, {"ts": 1772302200000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 1361.7, "quote_volume": 241.97409, "trades": 5, "taker_buy_volume": 732.9, "taker_buy_quote": 130.23633}, {"ts": 1772302260000, "open": 0.1776, "high": 0.1776, "low": 0.1774, "close": 0.1774, "volume": 904.2, "quote_volume": 160.46212, "trades": 8, "taker_buy_volume": 281.6, "taker_buy_quote": 49.95584}, {"ts": 1772302320000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 676.0, "quote_volume": 119.9224, "trades": 6, "taker_buy_volume": 676.0, "taker_buy_quote": 119.9224}, {"ts": 1772302380000, "open": 0.1773, "high": 0.1773, "low": 0.1772, "close": 0.1772, "volume": 3369.2, "quote_volume": 597.35351, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302440000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302500000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 311.9, "quote_volume": 55.26868, "trades": 2, "taker_buy_volume": 311.9, "taker_buy_quote": 55.26868}, {"ts": 1772302560000, "open": 0.1771, "high": 0.1771, "low": 0.177, "close": 0.177, "volume": 394.8, "quote_volume": 69.88525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302680000, "open": 0.1769, "high": 0.1771, "low": 0.1769, "close": 0.1771, "volume": 1246.0, "quote_volume": 220.54059, "trades": 6, "taker_buy_volume": 1175.4, "taker_buy_quote": 208.05145}, {"ts": 1772302740000, "open": 0.1771, "high": 0.1772, "low": 0.1771, "close": 0.1771, "volume": 2955.9, "quote_volume": 523.49553, "trades": 10, "taker_buy_volume": 2955.9, "taker_buy_quote": 523.49553}, {"ts": 1772302800000, "open": 0.1771, "high": 0.1773, "low": 0.1771, "close": 0.1773, "volume": 3512.3, "quote_volume": 622.50852, "trades": 11, "taker_buy_volume": 3512.3, "taker_buy_quote": 622.50852}, {"ts": 1772302860000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 831.8, "quote_volume": 147.47814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302920000, "open": 0.1772, "high": 0.1773, "low": 0.1772, "close": 0.1773, "volume": 3121.8, "quote_volume": 553.46695, "trades": 7, "taker_buy_volume": 1959.3, "taker_buy_quote": 347.3557}, {"ts": 1772302980000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 2142.8, "quote_volume": 379.70416, "trades": 6, "taker_buy_volume": 2142.8, "taker_buy_quote": 379.70416}, {"ts": 1772303040000, "open": 0.1771, "high": 0.1771, "low": 0.177, "close": 0.1771, "volume": 1071.5, "quote_volume": 189.76202, "trades": 5, "taker_buy_volume": 718.9, "taker_buy_quote": 127.31719}, {"ts": 1772303100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 395.0, "quote_volume": 69.915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303220000, "open": 0.1771, "high": 0.1772, "low": 0.1771, "close": 0.1772, "volume": 1016.2, "quote_volume": 180.04241, "trades": 4, "taker_buy_volume": 1016.2, "taker_buy_quote": 180.04241}, {"ts": 1772303280000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 959.5, "quote_volume": 170.0234, "trades": 3, "taker_buy_volume": 959.5, "taker_buy_quote": 170.0234}, {"ts": 1772303340000, "open": 0.1772, "high": 0.1772, "low": 0.1771, "close": 0.1771, "volume": 684.7, "quote_volume": 121.28935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303400000, "open": 0.1772, "high": 0.1773, "low": 0.1772, "close": 0.1773, "volume": 1015.6, "quote_volume": 180.03767, "trades": 4, "taker_buy_volume": 1015.6, "taker_buy_quote": 180.03767}, {"ts": 1772303460000, "open": 0.1774, "high": 0.1778, "low": 0.1774, "close": 0.1774, "volume": 9897.3, "quote_volume": 1757.28326, "trades": 28, "taker_buy_volume": 5024.5, "taker_buy_quote": 892.25118}, {"ts": 1772303520000, "open": 0.1774, "high": 0.1776, "low": 0.1774, "close": 0.1776, "volume": 3615.2, "quote_volume": 641.68589, "trades": 14, "taker_buy_volume": 3615.2, "taker_buy_quote": 641.68589}, {"ts": 1772303580000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303640000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 818.5, "quote_volume": 145.28375, "trades": 3, "taker_buy_volume": 281.6, "taker_buy_quote": 49.984}, {"ts": 1772303700000, "open": 0.1775, "high": 0.1777, "low": 0.1775, "close": 0.1777, "volume": 6705.2, "quote_volume": 1190.92287, "trades": 12, "taker_buy_volume": 6705.2, "taker_buy_quote": 1190.92287}, {"ts": 1772303760000, "open": 0.1777, "high": 0.1779, "low": 0.1777, "close": 0.1779, "volume": 3219.8, "quote_volume": 572.53778, "trades": 12, "taker_buy_volume": 2421.3, "taker_buy_quote": 430.48463}, {"ts": 1772303820000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 20405.7, "quote_volume": 3641.33386, "trades": 57, "taker_buy_volume": 15303.0, "taker_buy_quote": 2731.1223}, {"ts": 1772303880000, "open": 0.179, "high": 0.179, "low": 0.1787, "close": 0.1788, "volume": 6734.0, "quote_volume": 1204.31132, "trades": 20, "taker_buy_volume": 3761.5, "taker_buy_quote": 672.62892}, {"ts": 1772303940000, "open": 0.1788, "high": 0.1789, "low": 0.1787, "close": 0.1788, "volume": 6345.7, "quote_volume": 1134.24208, "trades": 12, "taker_buy_volume": 5169.1, "taker_buy_quote": 923.86741}, {"ts": 1772304000000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 1141.5, "quote_volume": 204.1002, "trades": 5, "taker_buy_volume": 1141.5, "taker_buy_quote": 204.1002}, {"ts": 1772304060000, "open": 0.1789, "high": 0.1798, "low": 0.1788, "close": 0.1791, "volume": 72864.6, "quote_volume": 13066.82029, "trades": 77, "taker_buy_volume": 44418.0, "taker_buy_quote": 7969.41013}, {"ts": 1772304120000, "open": 0.179, "high": 0.179, "low": 0.1788, "close": 0.1788, "volume": 1671.6, "quote_volume": 299.16825, "trades": 5, "taker_buy_volume": 33.5, "taker_buy_quote": 5.99315}, {"ts": 1772304180000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 617.2, "quote_volume": 110.41708, "trades": 2, "taker_buy_volume": 245.7, "taker_buy_quote": 43.95573}, {"ts": 1772304240000, "open": 0.1789, "high": 0.179, "low": 0.1789, "close": 0.179, "volume": 423.0, "quote_volume": 75.68906, "trades": 2, "taker_buy_volume": 423.0, "taker_buy_quote": 75.68906}, {"ts": 1772304300000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 391.1, "quote_volume": 69.96779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304360000, "open": 0.179, "high": 0.1791, "low": 0.179, "close": 0.1791, "volume": 949.9, "quote_volume": 170.09914, "trades": 4, "taker_buy_volume": 949.9, "taker_buy_quote": 170.09914}, {"ts": 1772304420000, "open": 0.1791, "high": 0.1791, "low": 0.1788, "close": 0.1788, "volume": 841.3, "quote_volume": 150.52479, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304480000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304540000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 589.0, "quote_volume": 105.3721, "trades": 15, "taker_buy_volume": 589.0, "taker_buy_quote": 105.3721}, {"ts": 1772304600000, "open": 0.1789, "high": 0.1791, "low": 0.1789, "close": 0.179, "volume": 3697.3, "quote_volume": 661.79129, "trades": 18, "taker_buy_volume": 3530.3, "taker_buy_quote": 631.89829}, {"ts": 1772304660000, "open": 0.1789, "high": 0.1789, "low": 0.1787, "close": 0.1787, "volume": 1291.2, "quote_volume": 230.92168, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304720000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 663.0, "quote_volume": 118.4781, "trades": 2, "taker_buy_volume": 279.6, "taker_buy_quote": 49.96452}, {"ts": 1772304780000, "open": 0.1788, "high": 0.1794, "low": 0.1788, "close": 0.1794, "volume": 7165.4, "quote_volume": 1283.69759, "trades": 25, "taker_buy_volume": 5490.5, "taker_buy_quote": 983.58377}, {"ts": 1772304840000, "open": 0.1794, "high": 0.1796, "low": 0.1794, "close": 0.1795, "volume": 7124.2, "quote_volume": 1278.34896, "trades": 23, "taker_buy_volume": 7124.2, "taker_buy_quote": 1278.34896}, {"ts": 1772304900000, "open": 0.1795, "high": 0.1798, "low": 0.1794, "close": 0.1798, "volume": 6862.6, "quote_volume": 1232.57161, "trades": 38, "taker_buy_volume": 4149.9, "taker_buy_quote": 745.3529}, {"ts": 1772304960000, "open": 0.1797, "high": 0.1797, "low": 0.1796, "close": 0.1796, "volume": 1937.9, "quote_volume": 348.20724, "trades": 5, "taker_buy_volume": 556.4, "taker_buy_quote": 99.95726}, {"ts": 1772305020000, "open": 0.1795, "high": 0.1795, "low": 0.1793, "close": 0.1793, "volume": 329.4, "quote_volume": 59.09162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305080000, "open": 0.1792, "high": 0.1792, "low": 0.179, "close": 0.179, "volume": 432.7, "quote_volume": 77.49794, "trades": 5, "taker_buy_volume": 278.9, "taker_buy_quote": 49.95099}, {"ts": 1772305140000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 791.3, "quote_volume": 141.72183, "trades": 2, "taker_buy_volume": 791.3, "taker_buy_quote": 141.72183}, {"ts": 1772305200000, "open": 0.1792, "high": 0.1792, "low": 0.1788, "close": 0.1788, "volume": 3228.4, "quote_volume": 578.11654, "trades": 34, "taker_buy_volume": 36.0, "taker_buy_quote": 6.4512}, {"ts": 1772305260000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 3132.9, "quote_volume": 560.16252, "trades": 22, "taker_buy_volume": 279.4, "taker_buy_quote": 49.95672}, {"ts": 1772305320000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 279.5, "quote_volume": 49.9746, "trades": 2, "taker_buy_volume": 279.5, "taker_buy_quote": 49.9746}, {"ts": 1772305380000, "open": 0.1787, "high": 0.1789, "low": 0.1787, "close": 0.1787, "volume": 966.1, "quote_volume": 172.74992, "trades": 8, "taker_buy_volume": 720.9, "taker_buy_quote": 128.93268}, {"ts": 1772305440000, "open": 0.1787, "high": 0.1788, "low": 0.1787, "close": 0.1788, "volume": 2348.0, "quote_volume": 419.79444, "trades": 3, "taker_buy_volume": 1964.5, "taker_buy_quote": 351.22464}, {"ts": 1772305500000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 1162.5, "quote_volume": 207.73875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305560000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 1304.7, "quote_volume": 233.01942, "trades": 3, "taker_buy_volume": 279.8, "taker_buy_quote": 49.97228}, {"ts": 1772305620000, "open": 0.1786, "high": 0.1786, "low": 0.1785, "close": 0.1785, "volume": 801.8, "quote_volume": 143.16467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305680000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 317.8, "quote_volume": 56.7273, "trades": 2, "taker_buy_volume": 279.9, "taker_buy_quote": 49.96215}, {"ts": 1772305740000, "open": 0.1785, "high": 0.1785, "low": 0.1783, "close": 0.1783, "volume": 774.7, "quote_volume": 138.21438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305800000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 1627.9, "quote_volume": 290.09178, "trades": 6, "taker_buy_volume": 1571.7, "taker_buy_quote": 280.07694}, {"ts": 1772305860000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 353.2, "quote_volume": 62.94024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305920000, "open": 0.1783, "high": 0.1784, "low": 0.1783, "close": 0.1784, "volume": 1393.6, "quote_volume": 248.55178, "trades": 6, "taker_buy_volume": 1393.6, "taker_buy_quote": 248.55178}, {"ts": 1772305980000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 280.2, "quote_volume": 49.98768, "trades": 1, "taker_buy_volume": 280.2, "taker_buy_quote": 49.98768}, {"ts": 1772306040000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 392.5, "quote_volume": 70.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306100000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 867.8, "quote_volume": 154.81552, "trades": 4, "taker_buy_volume": 280.1, "taker_buy_quote": 49.96984}, {"ts": 1772306160000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 934.2, "quote_volume": 166.66128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306220000, "open": 0.1785, "high": 0.1787, "low": 0.1785, "close": 0.1787, "volume": 728.5, "quote_volume": 130.08207, "trades": 5, "taker_buy_volume": 728.5, "taker_buy_quote": 130.08207}, {"ts": 1772306280000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 6260.9, "quote_volume": 1118.82283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306340000, "open": 0.1786, "high": 0.1786, "low": 0.1783, "close": 0.1783, "volume": 2877.8, "quote_volume": 513.46738, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306400000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 859.1, "quote_volume": 153.09162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306460000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 3968.3, "quote_volume": 707.15106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306520000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 657.0, "quote_volume": 117.0117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306580000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306640000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 1828.1, "quote_volume": 325.58461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306700000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 581.3, "quote_volume": 103.52953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306760000, "open": 0.1781, "high": 0.1782, "low": 0.1781, "close": 0.1782, "volume": 1039.1, "quote_volume": 185.13956, "trades": 5, "taker_buy_volume": 1039.1, "taker_buy_quote": 185.13956}, {"ts": 1772306820000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 392.9, "quote_volume": 70.01478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306880000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 5424.8, "quote_volume": 966.69936, "trades": 17, "taker_buy_volume": 1456.5, "taker_buy_quote": 259.5483}, {"ts": 1772306940000, "open": 0.1783, "high": 0.1784, "low": 0.1783, "close": 0.1783, "volume": 3498.8, "quote_volume": 624.1064, "trades": 15, "taker_buy_volume": 1905.0, "taker_buy_quote": 339.77809}, {"ts": 1772307000000, "open": 0.1782, "high": 0.1783, "low": 0.1782, "close": 0.1783, "volume": 1345.9, "quote_volume": 239.90668, "trades": 6, "taker_buy_volume": 953.4, "taker_buy_quote": 169.96318}, {"ts": 1772307060000, "open": 0.1784, "high": 0.1791, "low": 0.1784, "close": 0.1791, "volume": 3707.7, "quote_volume": 662.50687, "trades": 18, "taker_buy_volume": 3651.6, "taker_buy_quote": 652.48741}, {"ts": 1772307120000, "open": 0.1792, "high": 0.1795, "low": 0.1792, "close": 0.1793, "volume": 5310.3, "quote_volume": 952.48139, "trades": 14, "taker_buy_volume": 1328.8, "taker_buy_quote": 238.31654}, {"ts": 1772307180000, "open": 0.1792, "high": 0.1797, "low": 0.1792, "close": 0.1796, "volume": 3031.1, "quote_volume": 543.49326, "trades": 15, "taker_buy_volume": 2594.4, "taker_buy_quote": 465.23662}, {"ts": 1772307240000, "open": 0.1797, "high": 0.1799, "low": 0.1797, "close": 0.1797, "volume": 3823.4, "quote_volume": 687.43151, "trades": 28, "taker_buy_volume": 2894.3, "taker_buy_quote": 520.37933}, {"ts": 1772307300000, "open": 0.1798, "high": 0.1801, "low": 0.1798, "close": 0.18, "volume": 9398.2, "quote_volume": 1692.02876, "trades": 35, "taker_buy_volume": 5671.5, "taker_buy_quote": 1020.85565}, {"ts": 1772307360000, "open": 0.18, "high": 0.1802, "low": 0.18, "close": 0.1802, "volume": 5494.8, "quote_volume": 989.92913, "trades": 13, "taker_buy_volume": 5494.8, "taker_buy_quote": 989.92913}, {"ts": 1772307420000, "open": 0.1803, "high": 0.1804, "low": 0.1803, "close": 0.1804, "volume": 2482.3, "quote_volume": 447.74158, "trades": 9, "taker_buy_volume": 1319.8, "taker_buy_quote": 238.02658}, {"ts": 1772307480000, "open": 0.1805, "high": 0.1807, "low": 0.1805, "close": 0.1807, "volume": 2164.3, "quote_volume": 390.98882, "trades": 7, "taker_buy_volume": 1001.8, "taker_buy_quote": 180.92507}, {"ts": 1772307540000, "open": 0.1807, "high": 0.1812, "low": 0.1807, "close": 0.1812, "volume": 7779.5, "quote_volume": 1408.30902, "trades": 33, "taker_buy_volume": 4176.5, "taker_buy_quote": 755.77801}, {"ts": 1772307600000, "open": 0.1812, "high": 0.1814, "low": 0.1806, "close": 0.1806, "volume": 16667.9, "quote_volume": 3021.09607, "trades": 39, "taker_buy_volume": 13171.7, "taker_buy_quote": 2387.98498}, {"ts": 1772307660000, "open": 0.1805, "high": 0.1805, "low": 0.1799, "close": 0.1799, "volume": 2211.7, "quote_volume": 398.00141, "trades": 13, "taker_buy_volume": 100.2, "taker_buy_quote": 18.02598}, {"ts": 1772307720000, "open": 0.1799, "high": 0.1801, "low": 0.1799, "close": 0.1801, "volume": 1322.4, "quote_volume": 237.98673, "trades": 3, "taker_buy_volume": 653.2, "taker_buy_quote": 117.59765}, {"ts": 1772307780000, "open": 0.1801, "high": 0.1802, "low": 0.1801, "close": 0.1802, "volume": 7685.2, "quote_volume": 1384.12982, "trades": 9, "taker_buy_volume": 7685.2, "taker_buy_quote": 1384.12982}, {"ts": 1772307840000, "open": 0.1801, "high": 0.1802, "low": 0.1801, "close": 0.1802, "volume": 3324.1, "quote_volume": 598.71964, "trades": 4, "taker_buy_volume": 55.6, "taker_buy_quote": 10.01912}, {"ts": 1772307900000, "open": 0.1802, "high": 0.1804, "low": 0.1802, "close": 0.1804, "volume": 184.0, "quote_volume": 33.17346, "trades": 3, "taker_buy_volume": 184.0, "taker_buy_quote": 33.17346}, {"ts": 1772307960000, "open": 0.1804, "high": 0.1804, "low": 0.1803, "close": 0.1804, "volume": 3441.9, "quote_volume": 620.86516, "trades": 4, "taker_buy_volume": 571.0, "taker_buy_quote": 102.96473}, {"ts": 1772308020000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 55.5, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 55.5, "taker_buy_quote": 10.0122}, {"ts": 1772308080000, "open": 0.1803, "high": 0.1805, "low": 0.1803, "close": 0.1805, "volume": 255.3, "quote_volume": 46.061, "trades": 5, "taker_buy_volume": 199.8, "taker_buy_quote": 36.05435}, {"ts": 1772308140000, "open": 0.1806, "high": 0.181, "low": 0.1806, "close": 0.1809, "volume": 11866.2, "quote_volume": 2144.87681, "trades": 30, "taker_buy_volume": 11866.2, "taker_buy_quote": 2144.87681}, {"ts": 1772308200000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 55.4, "quote_volume": 10.02186, "trades": 1, "taker_buy_volume": 55.4, "taker_buy_quote": 10.02186}, {"ts": 1772308260000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 1210.5, "quote_volume": 218.8584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308320000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 3112.2, "quote_volume": 562.37454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308380000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 1095.7, "quote_volume": 197.88342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308440000, "open": 0.1805, "high": 0.1805, "low": 0.1804, "close": 0.1804, "volume": 111.0, "quote_volume": 20.02995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308500000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308560000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 55.5, "quote_volume": 10.00665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308620000, "open": 0.1802, "high": 0.1802, "low": 0.18, "close": 0.1801, "volume": 320.1, "quote_volume": 57.64022, "trades": 5, "taker_buy_volume": 153.4, "taker_buy_quote": 27.61756}, {"ts": 1772308680000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308740000, "open": 0.1802, "high": 0.1803, "low": 0.1802, "close": 0.1803, "volume": 3211.5, "quote_volume": 578.71786, "trades": 7, "taker_buy_volume": 3211.5, "taker_buy_quote": 578.71786}, {"ts": 1772308800000, "open": 0.1802, "high": 0.1803, "low": 0.18, "close": 0.18, "volume": 15447.2, "quote_volume": 2783.57391, "trades": 9, "taker_buy_volume": 869.3, "taker_buy_quote": 156.69112}, {"ts": 1772308860000, "open": 0.18, "high": 0.1802, "low": 0.1799, "close": 0.18, "volume": 4518.8, "quote_volume": 813.55326, "trades": 10, "taker_buy_volume": 920.1, "taker_buy_quote": 165.67657}, {"ts": 1772308920000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 2131.1, "quote_volume": 383.81111, "trades": 6, "taker_buy_volume": 2131.1, "taker_buy_quote": 383.81111}, {"ts": 1772308980000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 67.1, "quote_volume": 12.07129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309040000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309100000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309160000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309220000, "open": 0.1799, "high": 0.1799, "low": 0.1798, "close": 0.1798, "volume": 378.9, "quote_volume": 68.15854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309280000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309340000, "open": 0.1799, "high": 0.1801, "low": 0.1799, "close": 0.1801, "volume": 2500.7, "quote_volume": 450.18135, "trades": 11, "taker_buy_volume": 2500.7, "taker_buy_quote": 450.18135}, {"ts": 1772309400000, "open": 0.1801, "high": 0.1803, "low": 0.1801, "close": 0.1801, "volume": 165615.8, "quote_volume": 29827.8207, "trades": 61, "taker_buy_volume": 160459.0, "taker_buy_quote": 28898.96477}, {"ts": 1772309460000, "open": 0.1802, "high": 0.1804, "low": 0.1802, "close": 0.1803, "volume": 1420.1, "quote_volume": 256.05311, "trades": 5, "taker_buy_volume": 257.6, "taker_buy_quote": 46.45436}, {"ts": 1772309520000, "open": 0.1802, "high": 0.1803, "low": 0.1802, "close": 0.1803, "volume": 5863.1, "quote_volume": 1056.64687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309580000, "open": 0.1803, "high": 0.1808, "low": 0.1803, "close": 0.1807, "volume": 11311.0, "quote_volume": 2041.77135, "trades": 19, "taker_buy_volume": 3140.9, "taker_buy_quote": 567.51275}, {"ts": 1772309640000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 1162.5, "quote_volume": 210.06375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309700000, "open": 0.1806, "high": 0.1806, "low": 0.1805, "close": 0.1805, "volume": 4041.9, "quote_volume": 729.84534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309760000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 1459.6, "quote_volume": 263.4578, "trades": 2, "taker_buy_volume": 1459.6, "taker_buy_quote": 263.4578}, {"ts": 1772309820000, "open": 0.1806, "high": 0.181, "low": 0.1802, "close": 0.1802, "volume": 21242.6, "quote_volume": 3839.67784, "trades": 72, "taker_buy_volume": 20071.0, "taker_buy_quote": 3628.238}, {"ts": 1772309880000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309940000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310000000, "open": 0.1803, "high": 0.1811, "low": 0.1803, "close": 0.1811, "volume": 4910.0, "quote_volume": 887.85125, "trades": 27, "taker_buy_volume": 3474.2, "taker_buy_quote": 628.14753}, {"ts": 1772310060000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 486.4, "quote_volume": 88.08704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310120000, "open": 0.1811, "high": 0.1812, "low": 0.1811, "close": 0.1812, "volume": 1273.1, "quote_volume": 230.68019, "trades": 3, "taker_buy_volume": 110.6, "taker_buy_quote": 20.03519}, {"ts": 1772310180000, "open": 0.1813, "high": 0.1815, "low": 0.1813, "close": 0.1815, "volume": 2920.6, "quote_volume": 530.05886, "trades": 7, "taker_buy_volume": 2920.6, "taker_buy_quote": 530.05886}, {"ts": 1772310240000, "open": 0.1816, "high": 0.1817, "low": 0.1816, "close": 0.1817, "volume": 144.6, "quote_volume": 26.26505, "trades": 3, "taker_buy_volume": 144.6, "taker_buy_quote": 26.26505}, {"ts": 1772310300000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 225.0, "quote_volume": 40.86, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310360000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 2806.8, "quote_volume": 509.99556, "trades": 2, "taker_buy_volume": 55.1, "taker_buy_quote": 10.01167}, {"ts": 1772310420000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 126.7, "quote_volume": 23.00872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310480000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310540000, "open": 0.1815, "high": 0.1815, "low": 0.1814, "close": 0.1814, "volume": 1424.5, "quote_volume": 258.40981, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310600000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310660000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310720000, "open": 0.1814, "high": 0.1814, "low": 0.1812, "close": 0.1812, "volume": 5439.5, "quote_volume": 986.25494, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310780000, "open": 0.1811, "high": 0.1811, "low": 0.1807, "close": 0.181, "volume": 9320.1, "quote_volume": 1685.66428, "trades": 15, "taker_buy_volume": 921.1, "taker_buy_quote": 166.63356}, {"ts": 1772310840000, "open": 0.1809, "high": 0.181, "low": 0.1809, "close": 0.181, "volume": 14077.3, "quote_volume": 2546.61349, "trades": 7, "taker_buy_volume": 14077.3, "taker_buy_quote": 2546.61349}, {"ts": 1772310900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311020000, "open": 0.1808, "high": 0.1808, "low": 0.1807, "close": 0.1807, "volume": 302.5, "quote_volume": 54.66729, "trades": 5, "taker_buy_volume": 191.7, "taker_buy_quote": 34.64019}, {"ts": 1772311080000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311140000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311200000, "open": 0.1809, "high": 0.1812, "low": 0.1809, "close": 0.1812, "volume": 1355.9, "quote_volume": 245.32294, "trades": 8, "taker_buy_volume": 1234.5, "taker_buy_quote": 223.36168}, {"ts": 1772311260000, "open": 0.1813, "high": 0.1817, "low": 0.1813, "close": 0.1813, "volume": 4151.7, "quote_volume": 753.6318, "trades": 12, "taker_buy_volume": 1594.5, "taker_buy_quote": 289.65272}, {"ts": 1772311320000, "open": 0.1812, "high": 0.1814, "low": 0.1812, "close": 0.1814, "volume": 980.6, "quote_volume": 177.7898, "trades": 4, "taker_buy_volume": 925.4, "taker_buy_quote": 167.78756}, {"ts": 1772311380000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.181, "volume": 110.6, "quote_volume": 20.02413, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311560000, "open": 0.1811, "high": 0.1818, "low": 0.1811, "close": 0.1818, "volume": 5746.0, "quote_volume": 1044.30452, "trades": 20, "taker_buy_volume": 4465.9, "taker_buy_quote": 811.58234}, {"ts": 1772311620000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 1847.6, "quote_volume": 336.07844, "trades": 4, "taker_buy_volume": 1847.6, "taker_buy_quote": 336.07844}, {"ts": 1772311680000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 1396.1, "quote_volume": 253.81649, "trades": 5, "taker_buy_volume": 55.1, "taker_buy_quote": 10.02269}, {"ts": 1772311740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 381.6, "quote_volume": 69.4512, "trades": 3, "taker_buy_volume": 381.6, "taker_buy_quote": 69.4512}, {"ts": 1772311800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311860000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 109.8, "quote_volume": 19.99458, "trades": 2, "taker_buy_volume": 109.8, "taker_buy_quote": 19.99458}, {"ts": 1772311920000, "open": 0.1821, "high": 0.1821, "low": 0.1818, "close": 0.1818, "volume": 5120.6, "quote_volume": 931.33129, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311980000, "open": 0.1819, "high": 0.1822, "low": 0.1819, "close": 0.1822, "volume": 221.9, "quote_volume": 40.39718, "trades": 4, "taker_buy_volume": 221.9, "taker_buy_quote": 40.39718}, {"ts": 1772312040000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 1733.9, "quote_volume": 316.08997, "trades": 5, "taker_buy_volume": 1508.3, "taker_buy_quote": 274.96309}, {"ts": 1772312100000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 1437.8, "quote_volume": 261.96716, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312160000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312220000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312280000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 31.3, "quote_volume": 5.70286, "trades": 1, "taker_buy_volume": 31.3, "taker_buy_quote": 5.70286}, {"ts": 1772312340000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312400000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312460000, "open": 0.1821, "high": 0.1822, "low": 0.1819, "close": 0.1819, "volume": 349.9, "quote_volume": 63.67978, "trades": 5, "taker_buy_volume": 54.9, "taker_buy_quote": 10.00278}, {"ts": 1772312520000, "open": 0.1818, "high": 0.1818, "low": 0.1814, "close": 0.1817, "volume": 6331.0, "quote_volume": 1149.28537, "trades": 9, "taker_buy_volume": 36.4, "taker_buy_quote": 6.61388}, {"ts": 1772312580000, "open": 0.1815, "high": 0.1816, "low": 0.1812, "close": 0.1812, "volume": 611.6, "quote_volume": 110.93937, "trades": 11, "taker_buy_volume": 55.1, "taker_buy_quote": 10.00616}, {"ts": 1772312640000, "open": 0.1814, "high": 0.1815, "low": 0.1814, "close": 0.1815, "volume": 144.5, "quote_volume": 26.21782, "trades": 3, "taker_buy_volume": 144.5, "taker_buy_quote": 26.21782}, {"ts": 1772312700000, "open": 0.1814, "high": 0.1814, "low": 0.1812, "close": 0.1812, "volume": 1532.9, "quote_volume": 277.88874, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312760000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 883.8, "quote_volume": 160.32132, "trades": 2, "taker_buy_volume": 883.8, "taker_buy_quote": 160.32132}, {"ts": 1772312820000, "open": 0.1815, "high": 0.1815, "low": 0.1814, "close": 0.1814, "volume": 541.5, "quote_volume": 98.27729, "trades": 4, "taker_buy_volume": 55.2, "taker_buy_quote": 10.0188}, {"ts": 1772312880000, "open": 0.1813, "high": 0.1817, "low": 0.1811, "close": 0.1817, "volume": 2641.8, "quote_volume": 479.29636, "trades": 29, "taker_buy_volume": 1637.3, "taker_buy_quote": 297.3052}, {"ts": 1772312940000, "open": 0.1816, "high": 0.1818, "low": 0.1816, "close": 0.1818, "volume": 976.9, "quote_volume": 177.41606, "trades": 3, "taker_buy_volume": 55.1, "taker_buy_quote": 10.01718}, {"ts": 1772313000000, "open": 0.1819, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 110.1, "quote_volume": 20.03269, "trades": 2, "taker_buy_volume": 110.1, "taker_buy_quote": 20.03269}, {"ts": 1772313060000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 55.0, "quote_volume": 10.0155, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 10.0155}, {"ts": 1772313120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 4883.8, "quote_volume": 888.8516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313180000, "open": 0.1821, "high": 0.1825, "low": 0.1821, "close": 0.1825, "volume": 1312.5, "quote_volume": 239.2972, "trades": 12, "taker_buy_volume": 725.9, "taker_buy_quote": 132.2427}, {"ts": 1772313240000, "open": 0.1824, "high": 0.1824, "low": 0.1823, "close": 0.1823, "volume": 109.8, "quote_volume": 20.02203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313300000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 54.9, "quote_volume": 10.00278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313360000, "open": 0.1821, "high": 0.1821, "low": 0.182, "close": 0.182, "volume": 270.4, "quote_volume": 49.2183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313420000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 154.1, "quote_volume": 28.03079, "trades": 3, "taker_buy_volume": 64.4, "taker_buy_quote": 11.71436}, {"ts": 1772313480000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313540000, "open": 0.1818, "high": 0.1818, "low": 0.1815, "close": 0.1815, "volume": 319.1, "quote_volume": 57.97932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313600000, "open": 0.1816, "high": 0.1818, "low": 0.1816, "close": 0.1818, "volume": 165.3, "quote_volume": 30.03501, "trades": 3, "taker_buy_volume": 165.3, "taker_buy_quote": 30.03501}, {"ts": 1772313660000, "open": 0.1819, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 2270.2, "quote_volume": 412.95488, "trades": 8, "taker_buy_volume": 2270.2, "taker_buy_quote": 412.95488}, {"ts": 1772313720000, "open": 0.1821, "high": 0.1822, "low": 0.1821, "close": 0.1822, "volume": 904.6, "quote_volume": 164.73316, "trades": 3, "taker_buy_volume": 110.0, "taker_buy_quote": 20.0365}, {"ts": 1772313780000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313840000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 55.0, "quote_volume": 10.0265, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 10.0265}, {"ts": 1772313900000, "open": 0.1822, "high": 0.1822, "low": 0.1821, "close": 0.1821, "volume": 3214.5, "quote_volume": 585.67641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313960000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314020000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314080000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314140000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 109.9, "quote_volume": 19.9963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314200000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 436.7, "quote_volume": 79.43573, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 79.43573}, {"ts": 1772314260000, "open": 0.182, "high": 0.1821, "low": 0.182, "close": 0.1821, "volume": 110.0, "quote_volume": 20.0255, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 20.0255}, {"ts": 1772314320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 223.8, "quote_volume": 40.7316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314440000, "open": 0.1822, "high": 0.1822, "low": 0.1819, "close": 0.1819, "volume": 2104.4, "quote_volume": 382.82336, "trades": 6, "taker_buy_volume": 55.0, "taker_buy_quote": 10.021}, {"ts": 1772314500000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314560000, "open": 0.1822, "high": 0.1823, "low": 0.1822, "close": 0.1823, "volume": 546.7, "quote_volume": 99.65791, "trades": 3, "taker_buy_volume": 546.7, "taker_buy_quote": 99.65791}, {"ts": 1772314620000, "open": 0.1823, "high": 0.1829, "low": 0.1823, "close": 0.1827, "volume": 8309.8, "quote_volume": 1518.29109, "trades": 23, "taker_buy_volume": 7418.7, "taker_buy_quote": 1355.64934}, {"ts": 1772314680000, "open": 0.1828, "high": 0.1831, "low": 0.1827, "close": 0.1827, "volume": 6783.3, "quote_volume": 1240.72201, "trades": 19, "taker_buy_volume": 5026.5, "taker_buy_quote": 919.2916}, {"ts": 1772314740000, "open": 0.1826, "high": 0.1826, "low": 0.1821, "close": 0.1821, "volume": 329.5, "quote_volume": 60.0843, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314800000, "open": 0.182, "high": 0.1825, "low": 0.1819, "close": 0.1825, "volume": 9941.4, "quote_volume": 1811.72975, "trades": 18, "taker_buy_volume": 9347.0, "taker_buy_quote": 1703.60289}, {"ts": 1772314860000, "open": 0.1825, "high": 0.1827, "low": 0.1825, "close": 0.1827, "volume": 164.7, "quote_volume": 30.0742, "trades": 3, "taker_buy_volume": 164.7, "taker_buy_quote": 30.0742}, {"ts": 1772314920000, "open": 0.1828, "high": 0.1829, "low": 0.1828, "close": 0.1828, "volume": 242.4, "quote_volume": 44.3262, "trades": 4, "taker_buy_volume": 209.6, "taker_buy_quote": 38.33036}, {"ts": 1772314980000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 54.7, "quote_volume": 10.0101, "trades": 2, "taker_buy_volume": 54.7, "taker_buy_quote": 10.0101}, {"ts": 1772315100000, "open": 0.1831, "high": 0.1831, "low": 0.1829, "close": 0.1829, "volume": 2855.5, "quote_volume": 522.55651, "trades": 31, "taker_buy_volume": 54.8, "taker_buy_quote": 10.03388}, {"ts": 1772315160000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 4285.0, "quote_volume": 783.298, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315220000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 54.8, "quote_volume": 10.01196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315280000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 482.0, "quote_volume": 88.1096, "trades": 2, "taker_buy_volume": 436.7, "taker_buy_quote": 79.82876}, {"ts": 1772315340000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315400000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315460000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 54.8, "quote_volume": 10.00648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315520000, "open": 0.1825, "high": 0.1825, "low": 0.1823, "close": 0.1823, "volume": 306.0, "quote_volume": 55.80025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315580000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 54.9, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 10.01376}, {"ts": 1772315640000, "open": 0.1825, "high": 0.1827, "low": 0.1825, "close": 0.1827, "volume": 1254.6, "quote_volume": 228.98095, "trades": 15, "taker_buy_volume": 1254.6, "taker_buy_quote": 228.98095}, {"ts": 1772315700000, "open": 0.1826, "high": 0.1826, "low": 0.1825, "close": 0.1825, "volume": 437.0, "quote_volume": 79.75798, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315760000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 86.0, "quote_volume": 15.695, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 15.695}, {"ts": 1772315820000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 54.8, "quote_volume": 10.01196, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 10.01196}, {"ts": 1772315880000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315940000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316000000, "open": 0.1827, "high": 0.1828, "low": 0.1827, "close": 0.1828, "volume": 1860.0, "quote_volume": 339.84258, "trades": 17, "taker_buy_volume": 927.4, "taker_buy_quote": 169.45656}, {"ts": 1772316060000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316120000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316180000, "open": 0.1829, "high": 0.183, "low": 0.1828, "close": 0.1828, "volume": 286.9, "quote_volume": 52.47237, "trades": 5, "taker_buy_volume": 161.1, "taker_buy_quote": 29.47066}, {"ts": 1772316240000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 164.4, "quote_volume": 30.05232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316300000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316360000, "open": 0.1827, "high": 0.1827, "low": 0.1825, "close": 0.1825, "volume": 3298.5, "quote_volume": 602.61951, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316420000, "open": 0.1825, "high": 0.1828, "low": 0.1825, "close": 0.1827, "volume": 3066.1, "quote_volume": 559.67129, "trades": 5, "taker_buy_volume": 2662.9, "taker_buy_quote": 486.00665}, {"ts": 1772316480000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316540000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316600000, "open": 0.1826, "high": 0.1826, "low": 0.1825, "close": 0.1825, "volume": 843.2, "quote_volume": 153.9646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316660000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316720000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 87.3, "quote_volume": 15.91479, "trades": 1, "taker_buy_volume": 87.3, "taker_buy_quote": 15.91479}, {"ts": 1772316780000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 1162.5, "quote_volume": 212.04, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316840000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316900000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316960000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317020000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 2738.2, "quote_volume": 499.99532, "trades": 5, "taker_buy_volume": 2738.2, "taker_buy_quote": 499.99532}, {"ts": 1772317080000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317140000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317200000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 1162.5, "quote_volume": 212.62125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317260000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 1599.2, "quote_volume": 292.33376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317320000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 2191.6, "quote_volume": 400.84364, "trades": 7, "taker_buy_volume": 2191.6, "taker_buy_quote": 400.84364}, {"ts": 1772317380000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317440000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317500000, "open": 0.1829, "high": 0.1829, "low": 0.1827, "close": 0.1827, "volume": 10279.2, "quote_volume": 1879.06953, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317560000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317620000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317680000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317740000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317800000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317860000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 76.3, "quote_volume": 13.94764, "trades": 1, "taker_buy_volume": 76.3, "taker_buy_quote": 13.94764}, {"ts": 1772317920000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317980000, "open": 0.1834, "high": 0.1834, "low": 0.1832, "close": 0.1832, "volume": 1691.4, "quote_volume": 310.07549, "trades": 4, "taker_buy_volume": 436.7, "taker_buy_quote": 80.09078}, {"ts": 1772318040000, "open": 0.1831, "high": 0.1831, "low": 0.183, "close": 0.1831, "volume": 3166.7, "quote_volume": 579.78019, "trades": 3, "taker_buy_volume": 2740.9, "taker_buy_quote": 501.85879}, {"ts": 1772318100000, "open": 0.1834, "high": 0.1834, "low": 0.1833, "close": 0.1834, "volume": 1784.8, "quote_volume": 327.28691, "trades": 4, "taker_buy_volume": 341.0, "taker_buy_quote": 62.5394}, {"ts": 1772318160000, "open": 0.1836, "high": 0.1839, "low": 0.1836, "close": 0.1839, "volume": 4616.3, "quote_volume": 848.48594, "trades": 5, "taker_buy_volume": 2694.2, "taker_buy_quote": 495.46338}, {"ts": 1772318220000, "open": 0.1839, "high": 0.184, "low": 0.1838, "close": 0.184, "volume": 2456.7, "quote_volume": 451.84371, "trades": 7, "taker_buy_volume": 1294.2, "taker_buy_quote": 238.05996}, {"ts": 1772318280000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 1873.9, "quote_volume": 344.04804, "trades": 3, "taker_buy_volume": 1873.9, "taker_buy_quote": 344.04804}, {"ts": 1772318340000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318400000, "open": 0.1835, "high": 0.1835, "low": 0.183, "close": 0.183, "volume": 1539.7, "quote_volume": 282.41142, "trades": 5, "taker_buy_volume": 58.5, "taker_buy_quote": 10.7055}, {"ts": 1772318460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318580000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 9753.5, "quote_volume": 1786.8412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318640000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 60.7, "quote_volume": 11.12631, "trades": 1, "taker_buy_volume": 60.7, "taker_buy_quote": 11.12631}, {"ts": 1772318700000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318760000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318820000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 1942.6, "quote_volume": 356.85562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318880000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 892.9, "quote_volume": 164.02573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318940000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 550.0, "quote_volume": 100.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319000000, "open": 0.1836, "high": 0.1836, "low": 0.1833, "close": 0.1833, "volume": 13721.6, "quote_volume": 2518.74204, "trades": 14, "taker_buy_volume": 3292.2, "taker_buy_quote": 604.44792}, {"ts": 1772319060000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319120000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319180000, "open": 0.1833, "high": 0.1834, "low": 0.1833, "close": 0.1834, "volume": 5769.0, "quote_volume": 1057.78329, "trades": 4, "taker_buy_volume": 5769.0, "taker_buy_quote": 1057.78329}, {"ts": 1772319240000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319300000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319360000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319420000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 2261.4, "quote_volume": 414.9669, "trades": 1, "taker_buy_volume": 2261.4, "taker_buy_quote": 414.9669}, {"ts": 1772319480000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319540000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 3648.7, "quote_volume": 670.26619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319600000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319660000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 3443.6, "quote_volume": 631.9006, "trades": 2, "taker_buy_volume": 3443.6, "taker_buy_quote": 631.9006}, {"ts": 1772319720000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319780000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 510.3, "quote_volume": 93.53799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319840000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319900000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 436.7, "quote_volume": 80.09078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319960000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320020000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 1972.3, "quote_volume": 361.71982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320080000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 39.3, "quote_volume": 7.21155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320140000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320200000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320260000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 130.9, "quote_volume": 24.02015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320320000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320380000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 5448.1, "quote_volume": 999.18154, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320440000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320500000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320560000, "open": 0.1835, "high": 0.1836, "low": 0.1835, "close": 0.1836, "volume": 525.1, "quote_volume": 96.39837, "trades": 2, "taker_buy_volume": 525.1, "taker_buy_quote": 96.39837}, {"ts": 1772320620000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 8190.0, "quote_volume": 1500.408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320680000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320740000, "open": 0.1833, "high": 0.1833, "low": 0.1832, "close": 0.1832, "volume": 6018.6, "quote_volume": 1102.70773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320800000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320860000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 1309.8, "quote_volume": 240.08634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320920000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 1620.9, "quote_volume": 297.11097, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 22.34427}, {"ts": 1772320980000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321040000, "open": 0.1833, "high": 0.1833, "low": 0.1832, "close": 0.1832, "volume": 4143.1, "quote_volume": 759.29077, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321100000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 507.5, "quote_volume": 92.92325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321160000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321220000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321280000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321340000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321400000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321460000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 1244.2, "quote_volume": 228.06186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321520000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321580000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321640000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 176.7, "quote_volume": 32.37144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321700000, "open": 0.1829, "high": 0.1831, "low": 0.1829, "close": 0.1831, "volume": 2095.4, "quote_volume": 383.58376, "trades": 8, "taker_buy_volume": 2095.4, "taker_buy_quote": 383.58376}, {"ts": 1772321760000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 2474.8, "quote_volume": 453.63084, "trades": 6, "taker_buy_volume": 2474.8, "taker_buy_quote": 453.63084}, {"ts": 1772321820000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321880000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 634.0, "quote_volume": 115.9586, "trades": 2, "taker_buy_volume": 634.0, "taker_buy_quote": 115.9586}, {"ts": 1772321940000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 659.5, "quote_volume": 120.62255, "trades": 2, "taker_buy_volume": 659.5, "taker_buy_quote": 120.62255}, {"ts": 1772322000000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322060000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 131.9, "quote_volume": 24.12451, "trades": 2, "taker_buy_volume": 131.9, "taker_buy_quote": 24.12451}, {"ts": 1772322120000, "open": 0.183, "high": 0.1832, "low": 0.183, "close": 0.1831, "volume": 4541.7, "quote_volume": 831.79351, "trades": 7, "taker_buy_volume": 4541.7, "taker_buy_quote": 831.79351}, {"ts": 1772322180000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322240000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322300000, "open": 0.1831, "high": 0.1834, "low": 0.1831, "close": 0.1834, "volume": 2915.9, "quote_volume": 534.36745, "trades": 9, "taker_buy_volume": 2479.2, "taker_buy_quote": 454.27667}, {"ts": 1772322360000, "open": 0.1836, "high": 0.1837, "low": 0.1836, "close": 0.1837, "volume": 13853.8, "quote_volume": 2544.88868, "trades": 14, "taker_buy_volume": 2921.2, "taker_buy_quote": 536.57006}, {"ts": 1772322420000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322480000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 500.0, "quote_volume": 91.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322540000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 1641.6, "quote_volume": 301.72608, "trades": 12, "taker_buy_volume": 1641.6, "taker_buy_quote": 301.72608}, {"ts": 1772322600000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322660000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322720000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322780000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 2161.3, "quote_volume": 397.24694, "trades": 8, "taker_buy_volume": 1662.7, "taker_buy_quote": 305.60426}, {"ts": 1772322840000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 11996.6, "quote_volume": 2204.97508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322900000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 1480.1, "quote_volume": 271.74636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322960000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323020000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323080000, "open": 0.1835, "high": 0.1836, "low": 0.1835, "close": 0.1836, "volume": 662.4, "quote_volume": 121.60791, "trades": 4, "taker_buy_volume": 662.4, "taker_buy_quote": 121.60791}, {"ts": 1772323140000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 87.3, "quote_volume": 16.02828, "trades": 1, "taker_buy_volume": 87.3, "taker_buy_quote": 16.02828}, {"ts": 1772323200000, "open": 0.1837, "high": 0.1839, "low": 0.1837, "close": 0.1839, "volume": 2972.7, "quote_volume": 546.37834, "trades": 8, "taker_buy_volume": 2835.3, "taker_buy_quote": 521.12422}, {"ts": 1772323260000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 653.0, "quote_volume": 119.9561, "trades": 3, "taker_buy_volume": 653.0, "taker_buy_quote": 119.9561}, {"ts": 1772323320000, "open": 0.1837, "high": 0.1837, "low": 0.1836, "close": 0.1836, "volume": 5054.7, "quote_volume": 928.21657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323380000, "open": 0.1836, "high": 0.1837, "low": 0.1836, "close": 0.1837, "volume": 124.6, "quote_volume": 22.88029, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 22.88029}, {"ts": 1772323440000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323500000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323560000, "open": 0.1835, "high": 0.1835, "low": 0.1834, "close": 0.1834, "volume": 2105.2, "quote_volume": 386.25734, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323620000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 403.9, "quote_volume": 74.03487, "trades": 2, "taker_buy_volume": 403.9, "taker_buy_quote": 74.03487}, {"ts": 1772323680000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 2779.9, "quote_volume": 509.27768, "trades": 8, "taker_buy_volume": 1119.2, "taker_buy_quote": 205.03744}, {"ts": 1772323740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1295.5, "quote_volume": 237.0765, "trades": 3, "taker_buy_volume": 133.0, "taker_buy_quote": 24.339}, {"ts": 1772323800000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 648.6, "quote_volume": 118.75866, "trades": 1, "taker_buy_volume": 648.6, "taker_buy_quote": 118.75866}, {"ts": 1772323860000, "open": 0.1831, "high": 0.1831, "low": 0.183, "close": 0.183, "volume": 8000.6, "quote_volume": 1464.22605, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 569.7, "quote_volume": 104.2551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324040000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 681.1, "quote_volume": 124.70941, "trades": 4, "taker_buy_volume": 681.1, "taker_buy_quote": 124.70941}, {"ts": 1772324100000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324160000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324220000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324280000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 2512.2, "quote_volume": 459.98382, "trades": 8, "taker_buy_volume": 2512.2, "taker_buy_quote": 459.98382}, {"ts": 1772324340000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324400000, "open": 0.1831, "high": 0.1832, "low": 0.1831, "close": 0.1832, "volume": 360.2, "quote_volume": 65.97991, "trades": 2, "taker_buy_volume": 360.2, "taker_buy_quote": 65.97991}, {"ts": 1772324460000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 727.2, "quote_volume": 133.22304, "trades": 3, "taker_buy_volume": 727.2, "taker_buy_quote": 133.22304}, {"ts": 1772324520000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324580000, "open": 0.1832, "high": 0.1833, "low": 0.1832, "close": 0.1833, "volume": 783.0, "quote_volume": 143.51517, "trades": 3, "taker_buy_volume": 783.0, "taker_buy_quote": 143.51517}, {"ts": 1772324640000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324700000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 2559.9, "quote_volume": 468.97368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324760000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 778.8, "quote_volume": 142.59828, "trades": 4, "taker_buy_volume": 778.8, "taker_buy_quote": 142.59828}, {"ts": 1772324820000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324880000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 546.5, "quote_volume": 99.95485, "trades": 2, "taker_buy_volume": 546.5, "taker_buy_quote": 99.95485}, {"ts": 1772324940000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 583.8, "quote_volume": 106.8354, "trades": 1, "taker_buy_volume": 583.8, "taker_buy_quote": 106.8354}, {"ts": 1772325060000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 666.0, "quote_volume": 121.9446, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 121.9446}, {"ts": 1772325120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1162.5, "quote_volume": 212.7375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325300000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 1915.0, "quote_volume": 350.2535, "trades": 7, "taker_buy_volume": 752.5, "taker_buy_quote": 137.63225}, {"ts": 1772325360000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325420000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 58.6, "quote_volume": 10.70622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325480000, "open": 0.1828, "high": 0.1829, "low": 0.1828, "close": 0.1829, "volume": 653.7, "quote_volume": 119.553, "trades": 2, "taker_buy_volume": 653.7, "taker_buy_quote": 119.553}, {"ts": 1772325540000, "open": 0.1828, "high": 0.1829, "low": 0.1828, "close": 0.1828, "volume": 2415.4, "quote_volume": 441.6174, "trades": 6, "taker_buy_volume": 2415.4, "taker_buy_quote": 441.6174}, {"ts": 1772325600000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325660000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 1293.4, "quote_volume": 236.30418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325720000, "open": 0.1826, "high": 0.1826, "low": 0.1824, "close": 0.1824, "volume": 14285.7, "quote_volume": 2606.63836, "trades": 6, "taker_buy_volume": 222.5, "taker_buy_quote": 40.6285}, {"ts": 1772325780000, "open": 0.1826, "high": 0.1827, "low": 0.1826, "close": 0.1827, "volume": 272.9, "quote_volume": 49.84681, "trades": 2, "taker_buy_volume": 272.9, "taker_buy_quote": 49.84681}, {"ts": 1772325840000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 87.3, "quote_volume": 15.95844, "trades": 1, "taker_buy_volume": 87.3, "taker_buy_quote": 15.95844}, {"ts": 1772325900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2875.6, "quote_volume": 526.2348, "trades": 8, "taker_buy_volume": 2875.6, "taker_buy_quote": 526.2348}, {"ts": 1772325960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 50.0, "quote_volume": 9.15, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 9.15}, {"ts": 1772326020000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 1162.5, "quote_volume": 212.62125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326080000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326140000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326200000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326260000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326320000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326380000, "open": 0.1829, "high": 0.1831, "low": 0.1829, "close": 0.1831, "volume": 2426.9, "quote_volume": 444.24228, "trades": 10, "taker_buy_volume": 2426.9, "taker_buy_quote": 444.24228}, {"ts": 1772326440000, "open": 0.1831, "high": 0.1835, "low": 0.1831, "close": 0.1835, "volume": 5223.8, "quote_volume": 957.63319, "trades": 14, "taker_buy_volume": 5223.8, "taker_buy_quote": 957.63319}, {"ts": 1772326500000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326560000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326620000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326680000, "open": 0.1833, "high": 0.1833, "low": 0.1832, "close": 0.1832, "volume": 1013.6, "quote_volume": 185.78906, "trades": 2, "taker_buy_volume": 38.2, "taker_buy_quote": 6.99824}, {"ts": 1772326740000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 87.3, "quote_volume": 15.98463, "trades": 1, "taker_buy_volume": 87.3, "taker_buy_quote": 15.98463}, {"ts": 1772326800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 76.4, "quote_volume": 13.9812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326860000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 325.4, "quote_volume": 59.41804, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 36.46522}, {"ts": 1772326920000, "open": 0.1827, "high": 0.1828, "low": 0.1827, "close": 0.1828, "volume": 2000.9, "quote_volume": 365.62697, "trades": 5, "taker_buy_volume": 2000.9, "taker_buy_quote": 365.62697}, {"ts": 1772326980000, "open": 0.1827, "high": 0.1827, "low": 0.1825, "close": 0.1826, "volume": 3240.7, "quote_volume": 591.81927, "trades": 6, "taker_buy_volume": 2200.0, "taker_buy_quote": 401.72}, {"ts": 1772327040000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 315.7, "quote_volume": 57.64682, "trades": 2, "taker_buy_volume": 315.7, "taker_buy_quote": 57.64682}, {"ts": 1772327100000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327160000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327220000, "open": 0.1826, "high": 0.1828, "low": 0.1826, "close": 0.1826, "volume": 2331.9, "quote_volume": 426.20352, "trades": 6, "taker_buy_volume": 2195.0, "taker_buy_quote": 401.20558}, {"ts": 1772327280000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327340000, "open": 0.1826, "high": 0.1826, "low": 0.1825, "close": 0.1825, "volume": 1342.3, "quote_volume": 245.086, "trades": 4, "taker_buy_volume": 179.8, "taker_buy_quote": 32.8135}, {"ts": 1772327400000, "open": 0.1825, "high": 0.1826, "low": 0.1825, "close": 0.1826, "volume": 174.6, "quote_volume": 31.87323, "trades": 2, "taker_buy_volume": 174.6, "taker_buy_quote": 31.87323}, {"ts": 1772327460000, "open": 0.1826, "high": 0.1826, "low": 0.1819, "close": 0.1821, "volume": 47293.6, "quote_volume": 8613.95679, "trades": 49, "taker_buy_volume": 10818.8, "taker_buy_quote": 1969.0579}, {"ts": 1772327520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1162.5, "quote_volume": 211.575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327580000, "open": 0.182, "high": 0.1821, "low": 0.182, "close": 0.1821, "volume": 8740.9, "quote_volume": 1591.49397, "trades": 9, "taker_buy_volume": 2239.2, "taker_buy_quote": 407.5344}, {"ts": 1772327640000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327700000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327760000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 1581.5, "quote_volume": 287.63295, "trades": 3, "taker_buy_volume": 419.0, "taker_buy_quote": 76.1742}, {"ts": 1772327820000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 3270.5, "quote_volume": 594.90395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1657.6, "quote_volume": 301.6832, "trades": 10, "taker_buy_volume": 1657.6, "taker_buy_quote": 301.6832}, {"ts": 1772327940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 60.5, "quote_volume": 11.011, "trades": 1, "taker_buy_volume": 60.5, "taker_buy_quote": 11.011}, {"ts": 1772328000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328120000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 3838.7, "quote_volume": 700.56275, "trades": 5, "taker_buy_volume": 3838.7, "taker_buy_quote": 700.56275}, {"ts": 1772328180000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 31.3, "quote_volume": 5.71538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328240000, "open": 0.1826, "high": 0.1827, "low": 0.1826, "close": 0.1827, "volume": 7765.1, "quote_volume": 1418.38591, "trades": 7, "taker_buy_volume": 7765.1, "taker_buy_quote": 1418.38591}, {"ts": 1772328300000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328360000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328420000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328480000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328540000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328600000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 32.8, "quote_volume": 5.98928, "trades": 1, "taker_buy_volume": 32.8, "taker_buy_quote": 5.98928}, {"ts": 1772328660000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328720000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 493.2, "quote_volume": 89.95968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328780000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 56.1, "quote_volume": 10.24386, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 10.24386}, {"ts": 1772328840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1506.0, "quote_volume": 275.598, "trades": 1, "taker_buy_volume": 1506.0, "taker_buy_quote": 275.598}, {"ts": 1772328900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1192.3, "quote_volume": 218.1909, "trades": 1, "taker_buy_volume": 1192.3, "taker_buy_quote": 218.1909}, {"ts": 1772328960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329020000, "open": 0.1833, "high": 0.1838, "low": 0.1833, "close": 0.1837, "volume": 7659.4, "quote_volume": 1405.71144, "trades": 10, "taker_buy_volume": 7571.8, "taker_buy_quote": 1389.61932}, {"ts": 1772329080000, "open": 0.1837, "high": 0.1837, "low": 0.1836, "close": 0.1836, "volume": 2024.2, "quote_volume": 371.75937, "trades": 3, "taker_buy_volume": 861.7, "taker_buy_quote": 158.20812}, {"ts": 1772329140000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329200000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 436.7, "quote_volume": 80.22179, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 80.22179}, {"ts": 1772329260000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 1881.6, "quote_volume": 346.40256, "trades": 4, "taker_buy_volume": 258.3, "taker_buy_quote": 47.55303}, {"ts": 1772329320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 39.4, "quote_volume": 7.2496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2209.1, "quote_volume": 406.4744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329620000, "open": 0.1842, "high": 0.1842, "low": 0.184, "close": 0.184, "volume": 1249.2, "quote_volume": 230.0128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329680000, "open": 0.1843, "high": 0.1846, "low": 0.1842, "close": 0.1846, "volume": 11635.6, "quote_volume": 2145.9699, "trades": 22, "taker_buy_volume": 5494.6, "taker_buy_quote": 1013.82446}, {"ts": 1772329740000, "open": 0.1846, "high": 0.185, "low": 0.1846, "close": 0.185, "volume": 8313.2, "quote_volume": 1535.43926, "trades": 19, "taker_buy_volume": 1132.6, "taker_buy_quote": 209.29097}, {"ts": 1772329800000, "open": 0.185, "high": 0.1862, "low": 0.185, "close": 0.1862, "volume": 17192.6, "quote_volume": 3185.65653, "trades": 33, "taker_buy_volume": 13543.9, "taker_buy_quote": 2509.62117}, {"ts": 1772329860000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329920000, "open": 0.1863, "high": 0.187, "low": 0.1863, "close": 0.1868, "volume": 18979.5, "quote_volume": 3544.24864, "trades": 16, "taker_buy_volume": 18979.5, "taker_buy_quote": 3544.24864}, {"ts": 1772329980000, "open": 0.1866, "high": 0.1869, "low": 0.1866, "close": 0.1868, "volume": 3946.0, "quote_volume": 736.73881, "trades": 6, "taker_buy_volume": 1184.3, "taker_buy_quote": 221.24567}, {"ts": 1772330040000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330100000, "open": 0.1861, "high": 0.1861, "low": 0.186, "close": 0.186, "volume": 3116.3, "quote_volume": 579.89509, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330340000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 436.7, "quote_volume": 81.35721, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 81.35721}, {"ts": 1772330400000, "open": 0.1866, "high": 0.1871, "low": 0.1866, "close": 0.1869, "volume": 9566.2, "quote_volume": 1787.82155, "trades": 17, "taker_buy_volume": 4520.5, "taker_buy_quote": 844.53224}, {"ts": 1772330460000, "open": 0.1875, "high": 0.1875, "low": 0.1874, "close": 0.1874, "volume": 2227.3, "quote_volume": 417.49602, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 187.5}, {"ts": 1772330520000, "open": 0.1878, "high": 0.1882, "low": 0.1878, "close": 0.1881, "volume": 4996.7, "quote_volume": 939.67486, "trades": 11, "taker_buy_volume": 1738.2, "taker_buy_quote": 327.01976}, {"ts": 1772330580000, "open": 0.1883, "high": 0.1888, "low": 0.1883, "close": 0.1888, "volume": 8446.1, "quote_volume": 1592.15024, "trades": 15, "taker_buy_volume": 4377.0, "taker_buy_quote": 825.69767}, {"ts": 1772330640000, "open": 0.1887, "high": 0.1887, "low": 0.1885, "close": 0.1886, "volume": 2882.9, "quote_volume": 543.68031, "trades": 3, "taker_buy_volume": 1720.4, "taker_buy_quote": 324.54906}, {"ts": 1772330700000, "open": 0.1887, "high": 0.1888, "low": 0.1887, "close": 0.1888, "volume": 4532.1, "quote_volume": 855.43, "trades": 8, "taker_buy_volume": 4532.1, "taker_buy_quote": 855.43}, {"ts": 1772330760000, "open": 0.1886, "high": 0.1886, "low": 0.1885, "close": 0.1885, "volume": 4702.0, "quote_volume": 886.55763, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330820000, "open": 0.1888, "high": 0.189, "low": 0.1887, "close": 0.189, "volume": 27979.4, "quote_volume": 5284.5136, "trades": 47, "taker_buy_volume": 25777.1, "taker_buy_quote": 4868.84118}, {"ts": 1772330880000, "open": 0.1888, "high": 0.1888, "low": 0.1884, "close": 0.1884, "volume": 11749.0, "quote_volume": 2214.1075, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330940000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331000000, "open": 0.1885, "high": 0.1885, "low": 0.1885, "close": 0.1885, "volume": 64.7, "quote_volume": 12.19595, "trades": 1, "taker_buy_volume": 64.7, "taker_buy_quote": 12.19595}, {"ts": 1772331060000, "open": 0.1887, "high": 0.1888, "low": 0.1887, "close": 0.1888, "volume": 1075.1, "quote_volume": 202.93521, "trades": 7, "taker_buy_volume": 1075.1, "taker_buy_quote": 202.93521}, {"ts": 1772331120000, "open": 0.1891, "high": 0.1893, "low": 0.1891, "close": 0.1892, "volume": 1746.4, "quote_volume": 330.40956, "trades": 4, "taker_buy_volume": 529.9, "taker_buy_quote": 100.20409}, {"ts": 1772331180000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331240000, "open": 0.1891, "high": 0.1891, "low": 0.1889, "close": 0.1889, "volume": 931.0, "quote_volume": 175.95898, "trades": 2, "taker_buy_volume": 465.6, "taker_buy_quote": 87.95184}, {"ts": 1772331300000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 73.8, "quote_volume": 13.96296, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 13.96296}, {"ts": 1772331360000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331420000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331480000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331540000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331600000, "open": 0.1889, "high": 0.1889, "low": 0.1888, "close": 0.1888, "volume": 651.9, "quote_volume": 123.13932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331660000, "open": 0.1888, "high": 0.1888, "low": 0.1888, "close": 0.1888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331720000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 1102.0, "quote_volume": 207.9474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331780000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331840000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 148.2, "quote_volume": 27.89124, "trades": 2, "taker_buy_volume": 148.2, "taker_buy_quote": 27.89124}, {"ts": 1772331900000, "open": 0.1883, "high": 0.1884, "low": 0.1883, "close": 0.1884, "volume": 10271.4, "quote_volume": 1934.28332, "trades": 4, "taker_buy_volume": 10271.4, "taker_buy_quote": 1934.28332}, {"ts": 1772331960000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332020000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332080000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 1162.5, "quote_volume": 219.2475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332140000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 1365.8, "quote_volume": 257.72646, "trades": 2, "taker_buy_volume": 1365.8, "taker_buy_quote": 257.72646}, {"ts": 1772332200000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332260000, "open": 0.1887, "high": 0.1887, "low": 0.1884, "close": 0.1884, "volume": 20545.4, "quote_volume": 3874.38506, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332320000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 1109.8, "quote_volume": 208.86436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332380000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 5101.9, "quote_volume": 960.68777, "trades": 2, "taker_buy_volume": 5101.9, "taker_buy_quote": 960.68777}, {"ts": 1772332440000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 2820.1, "quote_volume": 531.87086, "trades": 2, "taker_buy_volume": 2820.1, "taker_buy_quote": 531.87086}, {"ts": 1772332500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 921.8, "quote_volume": 174.2202, "trades": 1, "taker_buy_volume": 921.8, "taker_buy_quote": 174.2202}, {"ts": 1772332560000, "open": 0.1889, "high": 0.1889, "low": 0.1889, "close": 0.1889, "volume": 873.4, "quote_volume": 164.98526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332620000, "open": 0.1889, "high": 0.1889, "low": 0.1889, "close": 0.1889, "volume": 1162.5, "quote_volume": 219.59625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332680000, "open": 0.1889, "high": 0.1889, "low": 0.1889, "close": 0.1889, "volume": 3139.8, "quote_volume": 593.10822, "trades": 1, "taker_buy_volume": 3139.8, "taker_buy_quote": 593.10822}, {"ts": 1772332740000, "open": 0.1889, "high": 0.1889, "low": 0.1889, "close": 0.1889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332800000, "open": 0.1894, "high": 0.1896, "low": 0.1894, "close": 0.1895, "volume": 7925.0, "quote_volume": 1501.7748, "trades": 11, "taker_buy_volume": 5027.3, "taker_buy_quote": 952.61698}, {"ts": 1772332860000, "open": 0.1896, "high": 0.1896, "low": 0.1896, "close": 0.1896, "volume": 63.2, "quote_volume": 11.98272, "trades": 1, "taker_buy_volume": 63.2, "taker_buy_quote": 11.98272}, {"ts": 1772332920000, "open": 0.1896, "high": 0.1896, "low": 0.1896, "close": 0.1896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332980000, "open": 0.1895, "high": 0.1895, "low": 0.1895, "close": 0.1895, "volume": 58.6, "quote_volume": 11.1047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333040000, "open": 0.1895, "high": 0.1895, "low": 0.1895, "close": 0.1895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333100000, "open": 0.1895, "high": 0.1895, "low": 0.1895, "close": 0.1895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333160000, "open": 0.1897, "high": 0.1897, "low": 0.1896, "close": 0.1896, "volume": 933.2, "quote_volume": 177.01472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333220000, "open": 0.1897, "high": 0.1898, "low": 0.1897, "close": 0.1898, "volume": 2638.0, "quote_volume": 500.64873, "trades": 2, "taker_buy_volume": 2638.0, "taker_buy_quote": 500.64873}, {"ts": 1772333280000, "open": 0.1895, "high": 0.1895, "low": 0.1889, "close": 0.1889, "volume": 7818.9, "quote_volume": 1480.39376, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333340000, "open": 0.1891, "high": 0.1891, "low": 0.1889, "close": 0.1891, "volume": 15643.4, "quote_volume": 2956.09825, "trades": 19, "taker_buy_volume": 3811.3, "taker_buy_quote": 720.7087}, {"ts": 1772333400000, "open": 0.1891, "high": 0.1891, "low": 0.1891, "close": 0.1891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333460000, "open": 0.1891, "high": 0.1891, "low": 0.1891, "close": 0.1891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333520000, "open": 0.1891, "high": 0.1891, "low": 0.1891, "close": 0.1891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333580000, "open": 0.1893, "high": 0.1894, "low": 0.1883, "close": 0.189, "volume": 102999.2, "quote_volume": 19451.68629, "trades": 93, "taker_buy_volume": 23345.2, "taker_buy_quote": 4406.77852}, {"ts": 1772333640000, "open": 0.1891, "high": 0.1892, "low": 0.1891, "close": 0.1892, "volume": 6208.8, "quote_volume": 1174.46779, "trades": 5, "taker_buy_volume": 6208.8, "taker_buy_quote": 1174.46779}, {"ts": 1772333700000, "open": 0.1892, "high": 0.1893, "low": 0.1892, "close": 0.1893, "volume": 4374.8, "quote_volume": 828.13771, "trades": 3, "taker_buy_volume": 3212.3, "taker_buy_quote": 608.07646}, {"ts": 1772333760000, "open": 0.1894, "high": 0.1894, "low": 0.1894, "close": 0.1894, "volume": 1162.5, "quote_volume": 220.1775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333820000, "open": 0.1893, "high": 0.1893, "low": 0.1892, "close": 0.1892, "volume": 2599.2, "quote_volume": 491.88489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333880000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333940000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 27.8, "quote_volume": 5.25976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334000000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334060000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334120000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334180000, "open": 0.1893, "high": 0.1893, "low": 0.1893, "close": 0.1893, "volume": 77.6, "quote_volume": 14.68968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334240000, "open": 0.1893, "high": 0.1893, "low": 0.1893, "close": 0.1893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334300000, "open": 0.1894, "high": 0.1894, "low": 0.1894, "close": 0.1894, "volume": 3359.0, "quote_volume": 636.1946, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334360000, "open": 0.1894, "high": 0.1894, "low": 0.1894, "close": 0.1894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334420000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 1207.7, "quote_volume": 228.49684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334480000, "open": 0.1892, "high": 0.1892, "low": 0.1892, "close": 0.1892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334540000, "open": 0.1892, "high": 0.1893, "low": 0.1892, "close": 0.1893, "volume": 2449.6, "quote_volume": 463.65604, "trades": 6, "taker_buy_volume": 1917.2, "taker_buy_quote": 362.92596}, {"ts": 1772334600000, "open": 0.1893, "high": 0.1893, "low": 0.1893, "close": 0.1893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334660000, "open": 0.1893, "high": 0.1893, "low": 0.1893, "close": 0.1893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334720000, "open": 0.1893, "high": 0.1893, "low": 0.1893, "close": 0.1893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334780000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 919.8, "quote_volume": 173.56626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334840000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334900000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334960000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335020000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335080000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335140000, "open": 0.1889, "high": 0.1889, "low": 0.1889, "close": 0.1889, "volume": 36.2, "quote_volume": 6.83818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335200000, "open": 0.1887, "high": 0.1887, "low": 0.1887, "close": 0.1887, "volume": 1162.5, "quote_volume": 219.36375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335260000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 3179.6, "quote_volume": 599.67256, "trades": 3, "taker_buy_volume": 3179.6, "taker_buy_quote": 599.67256}, {"ts": 1772335320000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335380000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335440000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335500000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335560000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335620000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 4990.4, "quote_volume": 939.19328, "trades": 6, "taker_buy_volume": 4990.4, "taker_buy_quote": 939.19328}, {"ts": 1772335680000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 2121.4, "quote_volume": 399.24748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335740000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335800000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335860000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 1005.6, "quote_volume": 188.95224, "trades": 2, "taker_buy_volume": 79.7, "taker_buy_quote": 14.97563}, {"ts": 1772335920000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 1162.5, "quote_volume": 218.43375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335980000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336040000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336100000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336160000, "open": 0.188, "high": 0.188, "low": 0.1879, "close": 0.188, "volume": 1112.8, "quote_volume": 209.19763, "trades": 6, "taker_buy_volume": 1025.1, "taker_buy_quote": 192.7188}, {"ts": 1772336220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336460000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 152.8, "quote_volume": 28.68056, "trades": 1, "taker_buy_volume": 152.8, "taker_buy_quote": 28.68056}, {"ts": 1772336520000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336580000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336640000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336700000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336760000, "open": 0.1877, "high": 0.1877, "low": 0.1877, "close": 0.1877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336820000, "open": 0.1873, "high": 0.1874, "low": 0.1869, "close": 0.1873, "volume": 33315.9, "quote_volume": 6232.30426, "trades": 26, "taker_buy_volume": 2752.0, "taker_buy_quote": 514.97732}, {"ts": 1772336880000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336940000, "open": 0.1873, "high": 0.1873, "low": 0.1873, "close": 0.1873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337000000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 1162.5, "quote_volume": 217.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337060000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337120000, "open": 0.1872, "high": 0.1872, "low": 0.1872, "close": 0.1872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337180000, "open": 0.1872, "high": 0.1872, "low": 0.187, "close": 0.187, "volume": 9716.7, "quote_volume": 1817.33402, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337240000, "open": 0.1869, "high": 0.1869, "low": 0.1865, "close": 0.1867, "volume": 12406.2, "quote_volume": 2316.38475, "trades": 12, "taker_buy_volume": 2439.7, "taker_buy_quote": 455.40115}, {"ts": 1772337300000, "open": 0.1866, "high": 0.1868, "low": 0.1866, "close": 0.1868, "volume": 5732.1, "quote_volume": 1070.151, "trades": 8, "taker_buy_volume": 5732.1, "taker_buy_quote": 1070.151}, {"ts": 1772337360000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 941.2, "quote_volume": 175.62792, "trades": 3, "taker_buy_volume": 941.2, "taker_buy_quote": 175.62792}, {"ts": 1772337420000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 7141.2, "quote_volume": 1332.54792, "trades": 7, "taker_buy_volume": 7141.2, "taker_buy_quote": 1332.54792}, {"ts": 1772337480000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337540000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 275.5, "quote_volume": 51.4083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337600000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337660000, "open": 0.1868, "high": 0.1869, "low": 0.1867, "close": 0.1868, "volume": 2093.0, "quote_volume": 390.93382, "trades": 6, "taker_buy_volume": 2093.0, "taker_buy_quote": 390.93382}, {"ts": 1772337720000, "open": 0.1868, "high": 0.1868, "low": 0.1868, "close": 0.1868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337780000, "open": 0.1867, "high": 0.1867, "low": 0.1867, "close": 0.1867, "volume": 110.0, "quote_volume": 20.537, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 20.537}, {"ts": 1772337840000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 1481.4, "quote_volume": 276.42924, "trades": 2, "taker_buy_volume": 1481.4, "taker_buy_quote": 276.42924}, {"ts": 1772337900000, "open": 0.1866, "high": 0.1866, "low": 0.1866, "close": 0.1866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337960000, "open": 0.1867, "high": 0.1867, "low": 0.1867, "close": 0.1867, "volume": 326.7, "quote_volume": 60.99489, "trades": 1, "taker_buy_volume": 326.7, "taker_buy_quote": 60.99489}, {"ts": 1772338020000, "open": 0.1866, "high": 0.1867, "low": 0.1866, "close": 0.1867, "volume": 506.7, "quote_volume": 94.55024, "trades": 3, "taker_buy_volume": 436.9, "taker_buy_quote": 81.52556}, {"ts": 1772338080000, "open": 0.1867, "high": 0.1867, "low": 0.1867, "close": 0.1867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338140000, "open": 0.1867, "high": 0.1867, "low": 0.1867, "close": 0.1867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338200000, "open": 0.1867, "high": 0.1867, "low": 0.1867, "close": 0.1867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338260000, "open": 0.1867, "high": 0.1867, "low": 0.1867, "close": 0.1867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338320000, "open": 0.1867, "high": 0.1867, "low": 0.1867, "close": 0.1867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338380000, "open": 0.1868, "high": 0.1868, "low": 0.1864, "close": 0.1865, "volume": 1096.8, "quote_volume": 204.5637, "trades": 4, "taker_buy_volume": 436.7, "taker_buy_quote": 81.44455}, {"ts": 1772338440000, "open": 0.1864, "high": 0.1864, "low": 0.186, "close": 0.186, "volume": 8744.8, "quote_volume": 1626.93382, "trades": 7, "taker_buy_volume": 3176.4, "taker_buy_quote": 590.8104}, {"ts": 1772338500000, "open": 0.1859, "high": 0.1859, "low": 0.1858, "close": 0.1859, "volume": 5998.7, "quote_volume": 1114.65286, "trades": 8, "taker_buy_volume": 944.0, "taker_buy_quote": 175.44593}, {"ts": 1772338560000, "open": 0.1857, "high": 0.1857, "low": 0.185, "close": 0.1851, "volume": 48634.1, "quote_volume": 9013.7581, "trades": 38, "taker_buy_volume": 11369.8, "taker_buy_quote": 2107.90974}, {"ts": 1772338620000, "open": 0.1852, "high": 0.1852, "low": 0.1848, "close": 0.1848, "volume": 5259.2, "quote_volume": 972.43359, "trades": 6, "taker_buy_volume": 188.1, "taker_buy_quote": 34.83612}, {"ts": 1772338680000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338740000, "open": 0.185, "high": 0.1851, "low": 0.185, "close": 0.1851, "volume": 4580.1, "quote_volume": 847.59149, "trades": 5, "taker_buy_volume": 3567.4, "taker_buy_quote": 660.24199}, {"ts": 1772338800000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338860000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338920000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338980000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339040000, "open": 0.1852, "high": 0.1858, "low": 0.1852, "close": 0.1858, "volume": 23038.7, "quote_volume": 4271.84283, "trades": 8, "taker_buy_volume": 23038.7, "taker_buy_quote": 4271.84283}, {"ts": 1772339100000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339160000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339220000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339280000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 919.4, "quote_volume": 170.82452, "trades": 1, "taker_buy_volume": 919.4, "taker_buy_quote": 170.82452}, {"ts": 1772339340000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 37.2, "quote_volume": 6.92292, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 6.92292}, {"ts": 1772339400000, "open": 0.1858, "high": 0.1858, "low": 0.1857, "close": 0.1857, "volume": 89.3, "quote_volume": 16.58682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339460000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339520000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339580000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 278.4, "quote_volume": 51.72672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339640000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339700000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339760000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339820000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 77.2, "quote_volume": 14.36692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339880000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 390.5, "quote_volume": 72.633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340000000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 34.0, "quote_volume": 6.3206, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 6.3206}, {"ts": 1772340060000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340120000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340180000, "open": 0.1861, "high": 0.1863, "low": 0.1861, "close": 0.1863, "volume": 1521.0, "quote_volume": 283.1709, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 105.0732}, {"ts": 1772340240000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 1162.5, "quote_volume": 216.34125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1162.5, "quote_volume": 216.225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340660000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 695.2, "quote_volume": 129.37672, "trades": 1, "taker_buy_volume": 695.2, "taker_buy_quote": 129.37672}, {"ts": 1772340720000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340780000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340840000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340900000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340960000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341020000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341080000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341140000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1058.7, "quote_volume": 196.9182, "trades": 2, "taker_buy_volume": 1058.7, "taker_buy_quote": 196.9182}, {"ts": 1772341260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341380000, "open": 0.1861, "high": 0.1862, "low": 0.1861, "close": 0.1862, "volume": 542.9, "quote_volume": 101.0398, "trades": 2, "taker_buy_volume": 542.9, "taker_buy_quote": 101.0398}, {"ts": 1772341440000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341500000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 1162.5, "quote_volume": 215.9925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341560000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 943.7, "quote_volume": 175.43383, "trades": 2, "taker_buy_volume": 943.7, "taker_buy_quote": 175.43383}, {"ts": 1772341620000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 144.5, "quote_volume": 26.86255, "trades": 2, "taker_buy_volume": 144.5, "taker_buy_quote": 26.86255}, {"ts": 1772341680000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341740000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341800000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 815.2, "quote_volume": 151.70872, "trades": 1, "taker_buy_volume": 815.2, "taker_buy_quote": 151.70872}, {"ts": 1772341860000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 680.9, "quote_volume": 126.78358, "trades": 2, "taker_buy_volume": 680.9, "taker_buy_quote": 126.78358}, {"ts": 1772341920000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341980000, "open": 0.1862, "high": 0.1862, "low": 0.1862, "close": 0.1862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342040000, "open": 0.186, "high": 0.1861, "low": 0.1857, "close": 0.1857, "volume": 7493.0, "quote_volume": 1391.8112, "trades": 8, "taker_buy_volume": 1019.0, "taker_buy_quote": 189.5788}, {"ts": 1772342100000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342160000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342220000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342280000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 53.0, "quote_volume": 9.8527, "trades": 1, "taker_buy_volume": 53.0, "taker_buy_quote": 9.8527}, {"ts": 1772342340000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342400000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342460000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342520000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342580000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342640000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342700000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342760000, "open": 0.186, "high": 0.1866, "low": 0.186, "close": 0.1864, "volume": 64242.5, "quote_volume": 11968.42402, "trades": 46, "taker_buy_volume": 62474.1, "taker_buy_quote": 11638.98783}, {"ts": 1772342820000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342880000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342940000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343000000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343060000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343120000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343180000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343240000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 213.3, "quote_volume": 39.73779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343300000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343360000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 344.3, "quote_volume": 64.0398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343480000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 30.9, "quote_volume": 5.75049, "trades": 1, "taker_buy_volume": 30.9, "taker_buy_quote": 5.75049}, {"ts": 1772343540000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343600000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343660000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343720000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343780000, "open": 0.1862, "high": 0.1863, "low": 0.1862, "close": 0.1863, "volume": 2121.6, "quote_volume": 395.08559, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 313.72838}, {"ts": 1772343840000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343900000, "open": 0.1862, "high": 0.1863, "low": 0.1862, "close": 0.1863, "volume": 5054.7, "quote_volume": 941.67154, "trades": 3, "taker_buy_volume": 5054.7, "taker_buy_quote": 941.67154}, {"ts": 1772343960000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 1162.5, "quote_volume": 216.57375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344020000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344080000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344140000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344200000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344260000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344320000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344380000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344440000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 110.3, "quote_volume": 20.54889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344500000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344560000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344620000, "open": 0.1863, "high": 0.1863, "low": 0.1863, "close": 0.1863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344680000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 793.0, "quote_volume": 147.8152, "trades": 8, "taker_buy_volume": 793.0, "taker_buy_quote": 147.8152}, {"ts": 1772344740000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344800000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344860000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 264.9, "quote_volume": 49.37736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344920000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344980000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345040000, "open": 0.1864, "high": 0.1864, "low": 0.1864, "close": 0.1864, "volume": 262.8, "quote_volume": 48.98592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345100000, "open": 0.1862, "high": 0.1862, "low": 0.186, "close": 0.186, "volume": 143.9, "quote_volume": 26.78778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345220000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 178.2, "quote_volume": 33.10956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345280000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 721.3, "quote_volume": 133.87328, "trades": 2, "taker_buy_volume": 721.3, "taker_buy_quote": 133.87328}, {"ts": 1772345340000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345400000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 4339.0, "quote_volume": 805.3184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345460000, "open": 0.1855, "high": 0.1859, "low": 0.1855, "close": 0.1859, "volume": 18469.6, "quote_volume": 3430.1094, "trades": 20, "taker_buy_volume": 18469.6, "taker_buy_quote": 3430.1094}, {"ts": 1772345520000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 1287.9, "quote_volume": 239.42061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345580000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345640000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 1162.5, "quote_volume": 216.34125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345700000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345760000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345820000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345880000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345940000, "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346000000, "open": 0.1859, "high": 0.1859, "low": 0.1858, "close": 0.1858, "volume": 484.7, "quote_volume": 90.10093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346060000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346120000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346180000, "open": 0.1858, "high": 0.1858, "low": 0.1858, "close": 0.1858, "volume": 1171.5, "quote_volume": 217.6647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 481.5, "quote_volume": 89.559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346540000, "open": 0.1859, "high": 0.1859, "low": 0.1856, "close": 0.1856, "volume": 1636.7, "quote_volume": 304.11583, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346600000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346660000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346720000, "open": 0.1856, "high": 0.1856, "low": 0.1856, "close": 0.1856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346780000, "open": 0.1857, "high": 0.1857, "low": 0.1854, "close": 0.1854, "volume": 1229.7, "quote_volume": 228.00654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346840000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 1162.5, "quote_volume": 215.295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346900000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346960000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 1162.5, "quote_volume": 215.295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347020000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347080000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347140000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347200000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 417.2, "quote_volume": 77.182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347440000, "open": 0.1849, "high": 0.1851, "low": 0.1849, "close": 0.1851, "volume": 13079.0, "quote_volume": 2419.9309, "trades": 11, "taker_buy_volume": 13079.0, "taker_buy_quote": 2419.9309}, {"ts": 1772347500000, "open": 0.1851, "high": 0.1851, "low": 0.185, "close": 0.185, "volume": 1957.3, "quote_volume": 362.11492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347560000, "open": 0.1847, "high": 0.1847, "low": 0.1842, "close": 0.1842, "volume": 8708.3, "quote_volume": 1606.20033, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347620000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 174.2, "quote_volume": 32.17474, "trades": 2, "taker_buy_volume": 174.2, "taker_buy_quote": 32.17474}, {"ts": 1772347680000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347740000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347800000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347860000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347920000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 172.1, "quote_volume": 31.87292, "trades": 2, "taker_buy_volume": 172.1, "taker_buy_quote": 31.87292}, {"ts": 1772347980000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348040000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348100000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348160000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348220000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348280000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348340000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348400000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348460000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348520000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348580000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 386.3, "quote_volume": 71.50413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348640000, "open": 0.1849, "high": 0.1849, "low": 0.1848, "close": 0.1848, "volume": 383.6, "quote_volume": 70.92169, "trades": 4, "taker_buy_volume": 264.7, "taker_buy_quote": 48.94303}, {"ts": 1772348700000, "open": 0.1846, "high": 0.1846, "low": 0.1842, "close": 0.1842, "volume": 44772.4, "quote_volume": 8253.93819, "trades": 26, "taker_buy_volume": 5935.6, "taker_buy_quote": 1093.8781}, {"ts": 1772348760000, "open": 0.1842, "high": 0.1842, "low": 0.1841, "close": 0.1841, "volume": 7351.6, "quote_volume": 1353.50169, "trades": 9, "taker_buy_volume": 721.3, "taker_buy_quote": 132.86346}, {"ts": 1772348820000, "open": 0.1842, "high": 0.1845, "low": 0.1842, "close": 0.1843, "volume": 28000.0, "quote_volume": 5162.00109, "trades": 18, "taker_buy_volume": 24353.0, "taker_buy_quote": 4489.85899}, {"ts": 1772348880000, "open": 0.1843, "high": 0.1844, "low": 0.1843, "close": 0.1844, "volume": 12011.0, "quote_volume": 2214.5831, "trades": 7, "taker_buy_volume": 12011.0, "taker_buy_quote": 2214.5831}, {"ts": 1772348940000, "open": 0.1843, "high": 0.1844, "low": 0.1843, "close": 0.1844, "volume": 8200.0, "quote_volume": 1511.84024, "trades": 4, "taker_buy_volume": 8200.0, "taker_buy_quote": 1511.84024}, {"ts": 1772349000000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349060000, "open": 0.1844, "high": 0.1849, "low": 0.1844, "close": 0.1849, "volume": 30662.6, "quote_volume": 5658.92033, "trades": 17, "taker_buy_volume": 24530.8, "taker_buy_quote": 4526.99005}, {"ts": 1772349120000, "open": 0.1847, "high": 0.1847, "low": 0.1846, "close": 0.1846, "volume": 487.1, "quote_volume": 89.96233, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349180000, "open": 0.1846, "high": 0.1846, "low": 0.1846, "close": 0.1846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349240000, "open": 0.1848, "high": 0.1848, "low": 0.1848, "close": 0.1848, "volume": 2164.1, "quote_volume": 399.92568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349300000, "open": 0.1847, "high": 0.1847, "low": 0.1846, "close": 0.1846, "volume": 830.5, "quote_volume": 153.38435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349360000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 436.7, "quote_volume": 80.57115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349420000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349480000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349540000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349600000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349660000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349720000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349780000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349840000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349900000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349960000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350020000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350080000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350140000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350200000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350260000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350320000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350380000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350440000, "open": 0.1847, "high": 0.1847, "low": 0.1847, "close": 0.1847, "volume": 147.4, "quote_volume": 27.22478, "trades": 1, "taker_buy_volume": 147.4, "taker_buy_quote": 27.22478}, {"ts": 1772350500000, "open": 0.1848, "high": 0.1851, "low": 0.1848, "close": 0.1851, "volume": 8494.4, "quote_volume": 1569.83226, "trades": 3, "taker_buy_volume": 8494.4, "taker_buy_quote": 1569.83226}, {"ts": 1772350560000, "open": 0.1851, "high": 0.1854, "low": 0.1851, "close": 0.1853, "volume": 1171.0, "quote_volume": 217.00233, "trades": 7, "taker_buy_volume": 936.6, "taker_buy_quote": 173.60197}, {"ts": 1772350620000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350680000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350740000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350800000, "open": 0.1854, "high": 0.1855, "low": 0.1854, "close": 0.1855, "volume": 1848.2, "quote_volume": 342.72485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350860000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 1162.5, "quote_volume": 215.5275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350920000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350980000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351040000, "open": 0.1854, "high": 0.1854, "low": 0.1854, "close": 0.1854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351100000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 558.6, "quote_volume": 103.50858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351160000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351220000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351280000, "open": 0.1851, "high": 0.1851, "low": 0.185, "close": 0.185, "volume": 2892.1, "quote_volume": 535.12584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351520000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 191.1, "quote_volume": 35.37261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351580000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351640000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 32.8, "quote_volume": 6.06472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351700000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351760000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351820000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351880000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351940000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352000000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352060000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352120000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352180000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352240000, "open": 0.1846, "high": 0.1846, "low": 0.1844, "close": 0.1844, "volume": 742.4, "quote_volume": 136.95146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352300000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352360000, "open": 0.1845, "high": 0.1846, "low": 0.1845, "close": 0.1846, "volume": 3993.0, "quote_volume": 737.03488, "trades": 4, "taker_buy_volume": 3993.0, "taker_buy_quote": 737.03488}, {"ts": 1772352420000, "open": 0.1847, "high": 0.1847, "low": 0.1845, "close": 0.1845, "volume": 3964.0, "quote_volume": 732.10069, "trades": 5, "taker_buy_volume": 3248.1, "taker_buy_quote": 599.92407}, {"ts": 1772352480000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352540000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352600000, "open": 0.1845, "high": 0.1845, "low": 0.1845, "close": 0.1845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352660000, "open": 0.1851, "high": 0.1852, "low": 0.1851, "close": 0.1852, "volume": 1552.2, "quote_volume": 287.44043, "trades": 3, "taker_buy_volume": 389.7, "taker_buy_quote": 72.14543}, {"ts": 1772352720000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352780000, "open": 0.1851, "high": 0.1853, "low": 0.1851, "close": 0.1853, "volume": 2164.1, "quote_volume": 400.82953, "trades": 2, "taker_buy_volume": 2164.1, "taker_buy_quote": 400.82953}, {"ts": 1772352840000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352900000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 2267.0, "quote_volume": 419.6217, "trades": 4, "taker_buy_volume": 1104.5, "taker_buy_quote": 204.44295}, {"ts": 1772352960000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353020000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353080000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 1140.6, "quote_volume": 211.35318, "trades": 2, "taker_buy_volume": 1140.6, "taker_buy_quote": 211.35318}, {"ts": 1772353140000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353200000, "open": 0.1851, "high": 0.1851, "low": 0.1848, "close": 0.1848, "volume": 219.6, "quote_volume": 40.63809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 37.4, "quote_volume": 6.919, "trades": 1, "taker_buy_volume": 37.4, "taker_buy_quote": 6.919}, {"ts": 1772353320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353380000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 138.0, "quote_volume": 25.5438, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 25.5438}, {"ts": 1772353440000, "open": 0.1851, "high": 0.1851, "low": 0.1851, "close": 0.1851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353500000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 337.8, "quote_volume": 62.56056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353560000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353620000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353680000, "open": 0.1852, "high": 0.1852, "low": 0.1852, "close": 0.1852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353740000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 56.1, "quote_volume": 10.37289, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 10.37289}, {"ts": 1772353800000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353860000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353920000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353980000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354040000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354100000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354160000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354220000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354280000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354340000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354400000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354460000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354520000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354580000, "open": 0.1849, "high": 0.1849, "low": 0.1849, "close": 0.1849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354640000, "open": 0.1843, "high": 0.1843, "low": 0.1843, "close": 0.1843, "volume": 572.2, "quote_volume": 105.45646, "trades": 2, "taker_buy_volume": 135.5, "taker_buy_quote": 24.97265}, {"ts": 1772354700000, "open": 0.1844, "high": 0.1844, "low": 0.1844, "close": 0.1844, "volume": 487.4, "quote_volume": 89.87656, "trades": 1, "taker_buy_volume": 487.4, "taker_buy_quote": 89.87656}, {"ts": 1772354760000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 2082.8, "quote_volume": 383.44348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354820000, "open": 0.1841, "high": 0.1841, "low": 0.1841, "close": 0.1841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354880000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 392.7, "quote_volume": 72.21753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354940000, "open": 0.184, "high": 0.184, "low": 0.1839, "close": 0.184, "volume": 3447.4, "quote_volume": 634.27793, "trades": 6, "taker_buy_volume": 3447.4, "taker_buy_quote": 634.27793}, {"ts": 1772355000000, "open": 0.1841, "high": 0.1841, "low": 0.1838, "close": 0.1838, "volume": 13094.9, "quote_volume": 2407.54629, "trades": 6, "taker_buy_volume": 2200.0, "taker_buy_quote": 405.02}, {"ts": 1772355060000, "open": 0.1837, "high": 0.1837, "low": 0.1831, "close": 0.1831, "volume": 10144.9, "quote_volume": 1859.59401, "trades": 14, "taker_buy_volume": 2508.9, "taker_buy_quote": 460.38489}, {"ts": 1772355120000, "open": 0.1832, "high": 0.1832, "low": 0.1829, "close": 0.1829, "volume": 2449.8, "quote_volume": 448.31518, "trades": 4, "taker_buy_volume": 1346.8, "taker_buy_quote": 246.35588}, {"ts": 1772355180000, "open": 0.1828, "high": 0.1828, "low": 0.1827, "close": 0.1827, "volume": 1289.1, "quote_volume": 235.64467, "trades": 3, "taker_buy_volume": 1261.0, "taker_buy_quote": 230.5108}, {"ts": 1772355240000, "open": 0.1825, "high": 0.1826, "low": 0.1825, "close": 0.1826, "volume": 2260.4, "quote_volume": 412.70104, "trades": 4, "taker_buy_volume": 1780.4, "taker_buy_quote": 325.10104}, {"ts": 1772355300000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 32.7, "quote_volume": 5.98083, "trades": 1, "taker_buy_volume": 32.7, "taker_buy_quote": 5.98083}, {"ts": 1772355360000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355420000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355480000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355540000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 273.0, "quote_volume": 49.959, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 49.959}, {"ts": 1772355660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355720000, "open": 0.1826, "high": 0.1831, "low": 0.1824, "close": 0.1831, "volume": 10303.6, "quote_volume": 1882.09861, "trades": 10, "taker_buy_volume": 3068.6, "taker_buy_quote": 560.94155}, {"ts": 1772355780000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 2109.1, "quote_volume": 386.59803, "trades": 3, "taker_buy_volume": 2109.1, "taker_buy_quote": 386.59803}, {"ts": 1772355840000, "open": 0.1834, "high": 0.1834, "low": 0.1833, "close": 0.1833, "volume": 4066.4, "quote_volume": 745.5123, "trades": 4, "taker_buy_volume": 4066.4, "taker_buy_quote": 745.5123}, {"ts": 1772355900000, "open": 0.1832, "high": 0.1832, "low": 0.1831, "close": 0.1831, "volume": 5551.0, "quote_volume": 1016.94188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355960000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 2150.0, "quote_volume": 393.88, "trades": 2, "taker_buy_volume": 2150.0, "taker_buy_quote": 393.88}, {"ts": 1772356020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 164.7, "quote_volume": 30.1401, "trades": 1, "taker_buy_volume": 164.7, "taker_buy_quote": 30.1401}, {"ts": 1772356080000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 39.9, "quote_volume": 7.29771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356140000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 436.7, "quote_volume": 79.9161, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 79.9161}, {"ts": 1772356260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356320000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 436.7, "quote_volume": 79.95977, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 79.95977}, {"ts": 1772356380000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 379.9, "quote_volume": 69.55969, "trades": 1, "taker_buy_volume": 379.9, "taker_buy_quote": 69.55969}, {"ts": 1772356440000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 436.7, "quote_volume": 80.00344, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 80.00344}, {"ts": 1772356500000, "open": 0.1832, "high": 0.1833, "low": 0.1832, "close": 0.1833, "volume": 1362.9, "quote_volume": 249.72694, "trades": 6, "taker_buy_volume": 489.6, "taker_buy_quote": 89.69472}, {"ts": 1772356560000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356620000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356680000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 272.1, "quote_volume": 49.95756, "trades": 1, "taker_buy_volume": 272.1, "taker_buy_quote": 49.95756}, {"ts": 1772356740000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356800000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356860000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 634.0, "quote_volume": 116.2122, "trades": 2, "taker_buy_volume": 634.0, "taker_buy_quote": 116.2122}, {"ts": 1772356920000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356980000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357040000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357100000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357160000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357220000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 2242.2, "quote_volume": 410.09838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357280000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357340000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357400000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357460000, "open": 0.1831, "high": 0.1832, "low": 0.1831, "close": 0.1832, "volume": 4369.1, "quote_volume": 800.37545, "trades": 4, "taker_buy_volume": 4369.1, "taker_buy_quote": 800.37545}, {"ts": 1772357520000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 87.4, "quote_volume": 15.97672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357580000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 1041.2, "quote_volume": 190.33136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357640000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357700000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357760000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357820000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357880000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357940000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358000000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358060000, "open": 0.1826, "high": 0.1826, "low": 0.1823, "close": 0.1823, "volume": 15645.0, "quote_volume": 2854.92859, "trades": 28, "taker_buy_volume": 1344.9, "taker_buy_quote": 245.57874}, {"ts": 1772358120000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358180000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358240000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358300000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 71.7, "quote_volume": 13.06374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358360000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358420000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358480000, "open": 0.182, "high": 0.182, "low": 0.1818, "close": 0.182, "volume": 2654.5, "quote_volume": 482.84772, "trades": 8, "taker_buy_volume": 1439.8, "taker_buy_quote": 261.9636}, {"ts": 1772358540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358600000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 1582.1, "quote_volume": 288.10041, "trades": 1, "taker_buy_volume": 1582.1, "taker_buy_quote": 288.10041}, {"ts": 1772358660000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5085.8, "quote_volume": 925.6156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358780000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 5386.4, "quote_volume": 981.40208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358840000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 56.0, "quote_volume": 10.192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359380000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 1231.5, "quote_volume": 223.8936, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 12.5511}, {"ts": 1772359440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 622.2, "quote_volume": 113.2404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359560000, "open": 0.1818, "high": 0.1819, "low": 0.1816, "close": 0.1817, "volume": 9661.5, "quote_volume": 1755.8633, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359620000, "open": 0.1813, "high": 0.1819, "low": 0.1813, "close": 0.1819, "volume": 453.9, "quote_volume": 82.44849, "trades": 5, "taker_buy_volume": 260.7, "taker_buy_quote": 47.42133}, {"ts": 1772359680000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 36.3, "quote_volume": 6.58845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359740000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 1717.2, "quote_volume": 312.01524, "trades": 1, "taker_buy_volume": 1717.2, "taker_buy_quote": 312.01524}, {"ts": 1772359800000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359860000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359920000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 1159.9, "quote_volume": 210.98581, "trades": 2, "taker_buy_volume": 1159.9, "taker_buy_quote": 210.98581}, {"ts": 1772359980000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360040000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360100000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360160000, "open": 0.1821, "high": 0.1821, "low": 0.182, "close": 0.182, "volume": 9438.0, "quote_volume": 1717.78137, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361180000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 605.7, "quote_volume": 110.29797, "trades": 1, "taker_buy_volume": 605.7, "taker_buy_quote": 110.29797}, {"ts": 1772361240000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361300000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361360000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361420000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361480000, "open": 0.1823, "high": 0.1823, "low": 0.182, "close": 0.182, "volume": 551.8, "quote_volume": 100.53837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361540000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 652.4, "quote_volume": 118.80204, "trades": 1, "taker_buy_volume": 652.4, "taker_buy_quote": 118.80204}, {"ts": 1772361600000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 120.9, "quote_volume": 21.99171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361660000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361720000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 313.7, "quote_volume": 57.0934, "trades": 1, "taker_buy_volume": 313.7, "taker_buy_quote": 57.0934}, {"ts": 1772361840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362020000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 167.5, "quote_volume": 30.5185, "trades": 1, "taker_buy_volume": 167.5, "taker_buy_quote": 30.5185}, {"ts": 1772362080000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 301.5, "quote_volume": 54.9936, "trades": 1, "taker_buy_volume": 301.5, "taker_buy_quote": 54.9936}, {"ts": 1772362140000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362200000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 63.0, "quote_volume": 11.4912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362260000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362320000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 120.9, "quote_volume": 22.06425, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 22.06425}, {"ts": 1772362380000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362440000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362500000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362560000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362620000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 64.4, "quote_volume": 11.76588, "trades": 1, "taker_buy_volume": 64.4, "taker_buy_quote": 11.76588}, {"ts": 1772362680000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362740000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362800000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362860000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362920000, "open": 0.1828, "high": 0.1828, "low": 0.1827, "close": 0.1827, "volume": 174.2, "quote_volume": 31.83509, "trades": 2, "taker_buy_volume": 87.5, "taker_buy_quote": 15.995}, {"ts": 1772362980000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363040000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363100000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363160000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363220000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 1514.2, "quote_volume": 276.79576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363280000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363340000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 5358.5, "quote_volume": 979.5338, "trades": 2, "taker_buy_volume": 5358.5, "taker_buy_quote": 979.5338}, {"ts": 1772363400000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363460000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363520000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363580000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363640000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363700000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363760000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 1308.3, "quote_volume": 239.54973, "trades": 2, "taker_buy_volume": 145.8, "taker_buy_quote": 26.69598}, {"ts": 1772363820000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363880000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363940000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364000000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364060000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364120000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364180000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 214.5, "quote_volume": 39.23205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364240000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364300000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 61.5, "quote_volume": 11.24835, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 11.24835}, {"ts": 1772364360000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364420000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364480000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364540000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 255.7, "quote_volume": 46.74196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364600000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364660000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 436.7, "quote_volume": 79.87243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364720000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 51.3, "quote_volume": 9.38277, "trades": 1, "taker_buy_volume": 51.3, "taker_buy_quote": 9.38277}, {"ts": 1772364780000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 2673.0, "quote_volume": 488.6244, "trades": 2, "taker_buy_volume": 2447.0, "taker_buy_quote": 447.3116}, {"ts": 1772364840000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 131.4, "quote_volume": 23.9805, "trades": 1, "taker_buy_volume": 131.4, "taker_buy_quote": 23.9805}, {"ts": 1772364900000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364960000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 426.8, "quote_volume": 77.97636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365020000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365080000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365140000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365200000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 7027.4, "quote_volume": 1283.90598, "trades": 12, "taker_buy_volume": 5720.1, "taker_buy_quote": 1045.06227}, {"ts": 1772365260000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 591.1, "quote_volume": 107.87575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365320000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365380000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 881.5, "quote_volume": 160.6093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365440000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 82.2, "quote_volume": 14.97684, "trades": 1, "taker_buy_volume": 82.2, "taker_buy_quote": 14.97684}, {"ts": 1772365500000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365560000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365620000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365680000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365740000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365800000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365860000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365920000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365980000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366040000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366100000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366160000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366220000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366280000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366340000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366400000, "open": 0.1822, "high": 0.1822, "low": 0.1821, "close": 0.1821, "volume": 342.2, "quote_volume": 62.34539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366460000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366520000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366580000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 1162.5, "quote_volume": 212.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366640000, "open": 0.1824, "high": 0.1824, "low": 0.1823, "close": 0.1823, "volume": 1353.1, "quote_volume": 246.7814, "trades": 2, "taker_buy_volume": 1112.7, "taker_buy_quote": 202.95648}, {"ts": 1772366700000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 471.8, "quote_volume": 85.96196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366760000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366820000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366880000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 989.5, "quote_volume": 180.38585, "trades": 2, "taker_buy_volume": 989.5, "taker_buy_quote": 180.38585}, {"ts": 1772366940000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 47.5, "quote_volume": 8.66875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367000000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367060000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367120000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 1162.5, "quote_volume": 212.15625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367180000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367240000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 1323.1, "quote_volume": 241.46575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367300000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367360000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367420000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367480000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 2131.1, "quote_volume": 389.13886, "trades": 3, "taker_buy_volume": 2131.1, "taker_buy_quote": 389.13886}, {"ts": 1772367540000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367600000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 590.4, "quote_volume": 107.92512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367660000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367720000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 1405.9, "quote_volume": 256.85793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367780000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367840000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367900000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367960000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368020000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368080000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368140000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368200000, "open": 0.1821, "high": 0.1825, "low": 0.1821, "close": 0.1825, "volume": 15621.5, "quote_volume": 2847.52578, "trades": 12, "taker_buy_volume": 15621.5, "taker_buy_quote": 2847.52578}, {"ts": 1772368260000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368320000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 66.4, "quote_volume": 12.0848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368500000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 2109.1, "quote_volume": 383.43438, "trades": 1, "taker_buy_volume": 2109.1, "taker_buy_quote": 383.43438}, {"ts": 1772368560000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 450.9, "quote_volume": 82.04877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368620000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368680000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368740000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 75.2, "quote_volume": 13.6864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368860000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 1155.5, "quote_volume": 210.5321, "trades": 2, "taker_buy_volume": 1155.5, "taker_buy_quote": 210.5321}, {"ts": 1772368920000, "open": 0.1822, "high": 0.1823, "low": 0.1822, "close": 0.1823, "volume": 5061.1, "quote_volume": 922.54363, "trades": 4, "taker_buy_volume": 5061.1, "taker_buy_quote": 922.54363}, {"ts": 1772368980000, "open": 0.1824, "high": 0.1824, "low": 0.1823, "close": 0.1823, "volume": 12072.8, "quote_volume": 2200.87896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369040000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369100000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 298.0, "quote_volume": 54.2658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369160000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369220000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369280000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369340000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 88.1, "quote_volume": 15.99015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369400000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369460000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369520000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369580000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369640000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369700000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369760000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 490.5, "quote_volume": 88.9767, "trades": 1, "taker_buy_volume": 490.5, "taker_buy_quote": 88.9767}, {"ts": 1772369820000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369880000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369940000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370000000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 33.1, "quote_volume": 6.00103, "trades": 1, "taker_buy_volume": 33.1, "taker_buy_quote": 6.00103}, {"ts": 1772370060000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370120000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 1623.3, "quote_volume": 294.46662, "trades": 1, "taker_buy_volume": 1623.3, "taker_buy_quote": 294.46662}, {"ts": 1772370180000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 116.5, "quote_volume": 21.12145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370240000, "open": 0.1809, "high": 0.1811, "low": 0.1809, "close": 0.1811, "volume": 2372.5, "quote_volume": 429.34864, "trades": 8, "taker_buy_volume": 1450.2, "taker_buy_quote": 262.40745}, {"ts": 1772370300000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370360000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370420000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370480000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 5521.0, "quote_volume": 1001.5094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370540000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370600000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370660000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370720000, "open": 0.1814, "high": 0.1815, "low": 0.1814, "close": 0.1815, "volume": 937.7, "quote_volume": 170.14888, "trades": 3, "taker_buy_volume": 937.7, "taker_buy_quote": 170.14888}, {"ts": 1772370780000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370840000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370900000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370960000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 179.7, "quote_volume": 32.59758, "trades": 1, "taker_buy_volume": 179.7, "taker_buy_quote": 32.59758}, {"ts": 1772371020000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371080000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 153.1, "quote_volume": 27.78765, "trades": 1, "taker_buy_volume": 153.1, "taker_buy_quote": 27.78765}, {"ts": 1772371140000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371200000, "open": 0.1812, "high": 0.1812, "low": 0.1804, "close": 0.1807, "volume": 7235.1, "quote_volume": 1308.1606, "trades": 11, "taker_buy_volume": 2548.4, "taker_buy_quote": 460.67058}, {"ts": 1772371260000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 72.4, "quote_volume": 13.06096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371320000, "open": 0.1806, "high": 0.1808, "low": 0.1806, "close": 0.1808, "volume": 5488.0, "quote_volume": 991.57605, "trades": 4, "taker_buy_volume": 5488.0, "taker_buy_quote": 991.57605}, {"ts": 1772371380000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 1172.1, "quote_volume": 211.56405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371440000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371500000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 2597.2, "quote_volume": 469.31404, "trades": 2, "taker_buy_volume": 2597.2, "taker_buy_quote": 469.31404}, {"ts": 1772371560000, "open": 0.1808, "high": 0.1811, "low": 0.1808, "close": 0.1811, "volume": 1771.1, "quote_volume": 320.34589, "trades": 3, "taker_buy_volume": 1771.1, "taker_buy_quote": 320.34589}, {"ts": 1772371620000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371680000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371740000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371800000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371860000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371920000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371980000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372040000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372100000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372160000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372220000, "open": 0.1809, "high": 0.181, "low": 0.1809, "close": 0.181, "volume": 937.9, "quote_volume": 169.71623, "trades": 4, "taker_buy_volume": 937.9, "taker_buy_quote": 169.71623}, {"ts": 1772372280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372460000, "open": 0.1809, "high": 0.1809, "low": 0.1807, "close": 0.1807, "volume": 11054.2, "quote_volume": 1998.57867, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372520000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372580000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372640000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372700000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 328.4, "quote_volume": 59.34188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372760000, "open": 0.1807, "high": 0.1809, "low": 0.1807, "close": 0.1809, "volume": 2043.1, "quote_volume": 369.45905, "trades": 6, "taker_buy_volume": 2043.1, "taker_buy_quote": 369.45905}, {"ts": 1772372820000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372880000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372940000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373000000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373060000, "open": 0.1817, "high": 0.1828, "low": 0.1816, "close": 0.1828, "volume": 32491.5, "quote_volume": 5911.45951, "trades": 43, "taker_buy_volume": 23462.9, "taker_buy_quote": 4269.38385}, {"ts": 1772373120000, "open": 0.1827, "high": 0.1841, "low": 0.1826, "close": 0.1833, "volume": 57329.5, "quote_volume": 10516.82077, "trades": 62, "taker_buy_volume": 30178.6, "taker_buy_quote": 5534.29774}, {"ts": 1772373180000, "open": 0.1833, "high": 0.1837, "low": 0.1833, "close": 0.1837, "volume": 3924.2, "quote_volume": 720.06179, "trades": 9, "taker_buy_volume": 436.7, "taker_buy_quote": 80.22179}, {"ts": 1772373240000, "open": 0.1833, "high": 0.1835, "low": 0.1832, "close": 0.1835, "volume": 9717.9, "quote_volume": 1781.56032, "trades": 7, "taker_buy_volume": 9281.2, "taker_buy_quote": 1701.51321}, {"ts": 1772373300000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373360000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 32.0, "quote_volume": 5.8688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373420000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 163.5, "quote_volume": 30.0186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373480000, "open": 0.1837, "high": 0.1837, "low": 0.1836, "close": 0.1836, "volume": 973.7, "quote_volume": 178.81499, "trades": 5, "taker_buy_volume": 32.6, "taker_buy_quote": 5.98536}, {"ts": 1772373540000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373600000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 125.5, "quote_volume": 23.0418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373660000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 667.5, "quote_volume": 122.4195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373720000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373780000, "open": 0.1831, "high": 0.1832, "low": 0.1831, "close": 0.1832, "volume": 133.0, "quote_volume": 24.35712, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 8.83024}, {"ts": 1772373840000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373900000, "open": 0.1834, "high": 0.1841, "low": 0.1834, "close": 0.1841, "volume": 5300.2, "quote_volume": 975.5513, "trades": 5, "taker_buy_volume": 5300.2, "taker_buy_quote": 975.5513}, {"ts": 1772373960000, "open": 0.184, "high": 0.1842, "low": 0.184, "close": 0.1842, "volume": 5960.0, "quote_volume": 1097.48325, "trades": 5, "taker_buy_volume": 3635.0, "taker_buy_quote": 669.567}, {"ts": 1772374020000, "open": 0.1841, "high": 0.1841, "low": 0.1838, "close": 0.1841, "volume": 5362.7, "quote_volume": 986.73641, "trades": 13, "taker_buy_volume": 3782.4, "taker_buy_quote": 696.05475}, {"ts": 1772374080000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 3493.1, "quote_volume": 642.38109, "trades": 8, "taker_buy_volume": 1358.3, "taker_buy_quote": 249.79137}, {"ts": 1772374140000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374200000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374260000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 1372.4, "quote_volume": 251.69816, "trades": 4, "taker_buy_volume": 935.7, "taker_buy_quote": 171.60738}, {"ts": 1772374320000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374380000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374440000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374500000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374560000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374620000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374680000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 521.1, "quote_volume": 95.62185, "trades": 2, "taker_buy_volume": 521.1, "taker_buy_quote": 95.62185}, {"ts": 1772374740000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374800000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374860000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 394.0, "quote_volume": 72.102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374980000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 187.2, "quote_volume": 34.22016, "trades": 1, "taker_buy_volume": 187.2, "taker_buy_quote": 34.22016}, {"ts": 1772375040000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 436.7, "quote_volume": 79.95977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375100000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 1095.8, "quote_volume": 200.64098, "trades": 1, "taker_buy_volume": 1095.8, "taker_buy_quote": 200.64098}, {"ts": 1772375160000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375220000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375280000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 182.9, "quote_volume": 33.48899, "trades": 1, "taker_buy_volume": 182.9, "taker_buy_quote": 33.48899}, {"ts": 1772375340000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375400000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375460000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 1095.4, "quote_volume": 200.12958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 333.7, "quote_volume": 61.0671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375880000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 67.6, "quote_volume": 12.35728, "trades": 1, "taker_buy_volume": 67.6, "taker_buy_quote": 12.35728}, {"ts": 1772375940000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376000000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376060000, "open": 0.1828, "high": 0.1829, "low": 0.1828, "close": 0.1829, "volume": 1212.0, "quote_volume": 221.59754, "trades": 3, "taker_buy_volume": 1212.0, "taker_buy_quote": 221.59754}, {"ts": 1772376120000, "open": 0.1826, "high": 0.1826, "low": 0.1821, "close": 0.1823, "volume": 18592.5, "quote_volume": 3392.92254, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376180000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 3608.2, "quote_volume": 656.57851, "trades": 6, "taker_buy_volume": 32.6, "taker_buy_quote": 5.9332}, {"ts": 1772376240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 424.5, "quote_volume": 77.259, "trades": 2, "taker_buy_volume": 424.5, "taker_buy_quote": 77.259}, {"ts": 1772376360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376480000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 436.7, "quote_volume": 79.61041, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 79.61041}, {"ts": 1772376540000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 436.7, "quote_volume": 79.65408, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 79.65408}, {"ts": 1772376600000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 36.5, "quote_volume": 6.64665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376660000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376720000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 1377.8, "quote_volume": 250.57815, "trades": 6, "taker_buy_volume": 1377.8, "taker_buy_quote": 250.57815}, {"ts": 1772376780000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376840000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 1409.7, "quote_volume": 256.28346, "trades": 1, "taker_buy_volume": 1409.7, "taker_buy_quote": 256.28346}, {"ts": 1772376900000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 3887.2, "quote_volume": 707.08732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3159.8, "quote_volume": 575.0836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377080000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 2252.6, "quote_volume": 410.19846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377140000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377200000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377260000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 552.5, "quote_volume": 100.72075, "trades": 2, "taker_buy_volume": 552.5, "taker_buy_quote": 100.72075}, {"ts": 1772377320000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377380000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377440000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377500000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377560000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 43.4, "quote_volume": 7.90314, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 7.90314}, {"ts": 1772377620000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 233.9, "quote_volume": 42.59319, "trades": 1, "taker_buy_volume": 233.9, "taker_buy_quote": 42.59319}, {"ts": 1772377680000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 2780.8, "quote_volume": 505.82752, "trades": 1, "taker_buy_volume": 2780.8, "taker_buy_quote": 505.82752}, {"ts": 1772377740000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377800000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377860000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377920000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 947.6, "quote_volume": 172.4632, "trades": 3, "taker_buy_volume": 947.6, "taker_buy_quote": 172.4632}, {"ts": 1772378040000, "open": 0.1823, "high": 0.1824, "low": 0.1823, "close": 0.1824, "volume": 947.7, "quote_volume": 172.78048, "trades": 3, "taker_buy_volume": 947.7, "taker_buy_quote": 172.78048}, {"ts": 1772378100000, "open": 0.1825, "high": 0.1826, "low": 0.1825, "close": 0.1826, "volume": 1811.9, "quote_volume": 330.80927, "trades": 5, "taker_buy_volume": 1811.9, "taker_buy_quote": 330.80927}, {"ts": 1772378160000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378220000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378280000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 44.0, "quote_volume": 8.0344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378340000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378400000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378460000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378520000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 121.0, "quote_volume": 22.0099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378580000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378640000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378700000, "open": 0.182, "high": 0.1823, "low": 0.182, "close": 0.1823, "volume": 5367.4, "quote_volume": 977.88548, "trades": 11, "taker_buy_volume": 5367.4, "taker_buy_quote": 977.88548}, {"ts": 1772378760000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378820000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 146.4, "quote_volume": 26.67408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378880000, "open": 0.1822, "high": 0.1823, "low": 0.1822, "close": 0.1823, "volume": 948.7, "quote_volume": 172.90434, "trades": 4, "taker_buy_volume": 948.7, "taker_buy_quote": 172.90434}, {"ts": 1772378940000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379000000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379060000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379120000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379180000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 448.2, "quote_volume": 81.66204, "trades": 1, "taker_buy_volume": 448.2, "taker_buy_quote": 81.66204}, {"ts": 1772379240000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379300000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 54.7, "quote_volume": 9.97728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379360000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379420000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379480000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379540000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 5492.9, "quote_volume": 1001.35567, "trades": 1, "taker_buy_volume": 5492.9, "taker_buy_quote": 1001.35567}, {"ts": 1772379600000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379660000, "open": 0.1825, "high": 0.1827, "low": 0.1825, "close": 0.1827, "volume": 2847.8, "quote_volume": 520.20096, "trades": 6, "taker_buy_volume": 2847.8, "taker_buy_quote": 520.20096}, {"ts": 1772379720000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379780000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379840000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 436.7, "quote_volume": 79.74142, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 79.74142}, {"ts": 1772379900000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 8000.6, "quote_volume": 1460.1095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379960000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380020000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380080000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380140000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380200000, "open": 0.1826, "high": 0.1828, "low": 0.1826, "close": 0.1828, "volume": 1718.1, "quote_volume": 313.90752, "trades": 3, "taker_buy_volume": 1718.1, "taker_buy_quote": 313.90752}, {"ts": 1772380260000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 8740.6, "quote_volume": 1596.90762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380320000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 436.7, "quote_volume": 79.74142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380380000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 1771.4, "quote_volume": 323.45764, "trades": 1, "taker_buy_volume": 1771.4, "taker_buy_quote": 323.45764}, {"ts": 1772380440000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380500000, "open": 0.1825, "high": 0.1826, "low": 0.1825, "close": 0.1825, "volume": 510.0, "quote_volume": 93.0914, "trades": 4, "taker_buy_volume": 337.0, "taker_buy_quote": 61.5189}, {"ts": 1772380560000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380620000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380680000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 6000.0, "quote_volume": 1090.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380740000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380800000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380860000, "open": 0.1815, "high": 0.1817, "low": 0.1815, "close": 0.1816, "volume": 2670.7, "quote_volume": 484.94606, "trades": 5, "taker_buy_volume": 536.5, "taker_buy_quote": 97.48205}, {"ts": 1772380920000, "open": 0.1821, "high": 0.1822, "low": 0.1821, "close": 0.1822, "volume": 1479.2, "quote_volume": 269.41488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380980000, "open": 0.1825, "high": 0.1826, "low": 0.1825, "close": 0.1826, "volume": 1261.0, "quote_volume": 230.17126, "trades": 4, "taker_buy_volume": 1261.0, "taker_buy_quote": 230.17126}, {"ts": 1772381040000, "open": 0.1825, "high": 0.1825, "low": 0.1824, "close": 0.1825, "volume": 6188.6, "quote_volume": 1129.2547, "trades": 4, "taker_buy_volume": 2540.6, "taker_buy_quote": 463.6595}, {"ts": 1772381100000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381160000, "open": 0.1822, "high": 0.1822, "low": 0.1821, "close": 0.1821, "volume": 2684.0, "quote_volume": 488.9764, "trades": 4, "taker_buy_volume": 484.0, "taker_buy_quote": 88.1364}, {"ts": 1772381220000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381280000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381340000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381400000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381460000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381520000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381580000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381640000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381700000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381760000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381820000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381880000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 33.1, "quote_volume": 6.02089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381940000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 1500.0, "quote_volume": 272.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382000000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382060000, "open": 0.1816, "high": 0.1816, "low": 0.1814, "close": 0.1814, "volume": 7400.0, "quote_volume": 1342.38324, "trades": 6, "taker_buy_volume": 116.2, "taker_buy_quote": 21.10192}, {"ts": 1772382120000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382180000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382240000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382300000, "open": 0.1819, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 832.9, "quote_volume": 151.51032, "trades": 2, "taker_buy_volume": 774.8, "taker_buy_quote": 140.93612}, {"ts": 1772382360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382720000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 300.2, "quote_volume": 54.66642, "trades": 2, "taker_buy_volume": 300.2, "taker_buy_quote": 54.66642}, {"ts": 1772382780000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382840000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382900000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382960000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383020000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383080000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383140000, "open": 0.182, "high": 0.1821, "low": 0.182, "close": 0.1821, "volume": 1684.9, "quote_volume": 306.77662, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 306.77662}, {"ts": 1772383200000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 35.7, "quote_volume": 6.49026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383260000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383320000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383380000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383440000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383500000, "open": 0.1816, "high": 0.1816, "low": 0.1814, "close": 0.1814, "volume": 3627.8, "quote_volume": 658.11224, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383560000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383620000, "open": 0.181, "high": 0.181, "low": 0.1806, "close": 0.1806, "volume": 9710.0, "quote_volume": 1756.9544, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383680000, "open": 0.1804, "high": 0.1804, "low": 0.18, "close": 0.1801, "volume": 2321.6, "quote_volume": 418.48583, "trades": 3, "taker_buy_volume": 758.3, "taker_buy_quote": 136.56983}, {"ts": 1772383740000, "open": 0.1799, "high": 0.18, "low": 0.1795, "close": 0.1799, "volume": 22507.4, "quote_volume": 4046.15459, "trades": 19, "taker_buy_volume": 16825.5, "taker_buy_quote": 3025.38929}, {"ts": 1772383800000, "open": 0.1801, "high": 0.1801, "low": 0.1791, "close": 0.1792, "volume": 12062.4, "quote_volume": 2161.74132, "trades": 6, "taker_buy_volume": 108.7, "taker_buy_quote": 19.57687}, {"ts": 1772383860000, "open": 0.1795, "high": 0.1801, "low": 0.1795, "close": 0.1799, "volume": 11625.0, "quote_volume": 2091.45541, "trades": 16, "taker_buy_volume": 10462.5, "taker_buy_quote": 1882.32166}, {"ts": 1772383920000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383980000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 3026.1, "quote_volume": 543.79017, "trades": 1, "taker_buy_volume": 3026.1, "taker_buy_quote": 543.79017}, {"ts": 1772384040000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 58.8, "quote_volume": 10.57812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384100000, "open": 0.1799, "high": 0.1801, "low": 0.1799, "close": 0.1801, "volume": 4224.7, "quote_volume": 760.07786, "trades": 10, "taker_buy_volume": 4224.7, "taker_buy_quote": 760.07786}, {"ts": 1772384160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3650.4, "quote_volume": 657.072, "trades": 2, "taker_buy_volume": 3650.4, "taker_buy_quote": 657.072}, {"ts": 1772384220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384520000, "open": 0.1794, "high": 0.1794, "low": 0.1793, "close": 0.1793, "volume": 3130.8, "quote_volume": 561.39611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384580000, "open": 0.1797, "high": 0.1798, "low": 0.1797, "close": 0.1797, "volume": 201.5, "quote_volume": 36.21484, "trades": 4, "taker_buy_volume": 201.5, "taker_buy_quote": 36.21484}, {"ts": 1772384640000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384700000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 2975.5, "quote_volume": 534.69735, "trades": 7, "taker_buy_volume": 2975.5, "taker_buy_quote": 534.69735}, {"ts": 1772384760000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384820000, "open": 0.1798, "high": 0.1798, "low": 0.1797, "close": 0.1797, "volume": 1270.4, "quote_volume": 228.40713, "trades": 3, "taker_buy_volume": 107.9, "taker_buy_quote": 19.38963}, {"ts": 1772384880000, "open": 0.1797, "high": 0.1798, "low": 0.1797, "close": 0.1798, "volume": 4325.3, "quote_volume": 777.58391, "trades": 3, "taker_buy_volume": 4325.3, "taker_buy_quote": 777.58391}, {"ts": 1772384940000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 1599.2, "quote_volume": 287.69608, "trades": 2, "taker_buy_volume": 436.7, "taker_buy_quote": 78.56233}, {"ts": 1772385000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1599.2, "quote_volume": 287.856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385060000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 570.0, "quote_volume": 102.486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385120000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385180000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385240000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 196.1, "quote_volume": 35.25878, "trades": 1, "taker_buy_volume": 196.1, "taker_buy_quote": 35.25878}, {"ts": 1772385300000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385360000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385420000, "open": 0.1789, "high": 0.1789, "low": 0.1787, "close": 0.1787, "volume": 2883.7, "quote_volume": 515.42621, "trades": 4, "taker_buy_volume": 2883.7, "taker_buy_quote": 515.42621}, {"ts": 1772385480000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 459.0, "quote_volume": 82.0692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385540000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 4383.6, "quote_volume": 783.34932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385600000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 3155.4, "quote_volume": 564.18552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385660000, "open": 0.1786, "high": 0.1787, "low": 0.1785, "close": 0.1787, "volume": 1697.4, "quote_volume": 303.11733, "trades": 3, "taker_buy_volume": 534.9, "taker_buy_quote": 95.49483}, {"ts": 1772385720000, "open": 0.1789, "high": 0.1791, "low": 0.1789, "close": 0.1791, "volume": 3626.8, "quote_volume": 649.08512, "trades": 4, "taker_buy_volume": 2373.8, "taker_buy_quote": 424.67282}, {"ts": 1772385780000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385840000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385900000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385960000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386020000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 1162.5, "quote_volume": 208.66875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386080000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386140000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386200000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386260000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386320000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386380000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 2237.5, "quote_volume": 400.96, "trades": 3, "taker_buy_volume": 2237.5, "taker_buy_quote": 400.96}, {"ts": 1772386440000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386500000, "open": 0.1794, "high": 0.1795, "low": 0.1794, "close": 0.1795, "volume": 1282.8, "quote_volume": 230.21893, "trades": 4, "taker_buy_volume": 1282.8, "taker_buy_quote": 230.21893}, {"ts": 1772386560000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 1162.5, "quote_volume": 208.785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386620000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386680000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 47.8, "quote_volume": 8.5801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386740000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386800000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386860000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 740.2, "quote_volume": 132.8659, "trades": 1, "taker_buy_volume": 740.2, "taker_buy_quote": 132.8659}, {"ts": 1772386920000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386980000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387040000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387100000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 94.1, "quote_volume": 16.88154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387160000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 1636.5, "quote_volume": 293.42445, "trades": 3, "taker_buy_volume": 1636.5, "taker_buy_quote": 293.42445}, {"ts": 1772387220000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387280000, "open": 0.1793, "high": 0.1795, "low": 0.1793, "close": 0.1793, "volume": 2672.5, "quote_volume": 479.41438, "trades": 7, "taker_buy_volume": 938.9, "taker_buy_quote": 168.53255}, {"ts": 1772387340000, "open": 0.1793, "high": 0.1795, "low": 0.1793, "close": 0.1795, "volume": 3516.0, "quote_volume": 630.93143, "trades": 9, "taker_buy_volume": 3516.0, "taker_buy_quote": 630.93143}, {"ts": 1772387400000, "open": 0.1793, "high": 0.1794, "low": 0.1793, "close": 0.1794, "volume": 2851.3, "quote_volume": 511.47329, "trades": 5, "taker_buy_volume": 2788.7, "taker_buy_quote": 500.24911}, {"ts": 1772387460000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387520000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387580000, "open": 0.1794, "high": 0.1795, "low": 0.1794, "close": 0.1795, "volume": 489.0, "quote_volume": 87.73183, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 87.73183}, {"ts": 1772387640000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387700000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387760000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387820000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 105.1, "quote_volume": 18.84443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387880000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 3091.8, "quote_volume": 554.05056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 49.5, "quote_volume": 8.8605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388120000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 576.4, "quote_volume": 103.40616, "trades": 1, "taker_buy_volume": 576.4, "taker_buy_quote": 103.40616}, {"ts": 1772388180000, "open": 0.1793, "high": 0.1798, "low": 0.1793, "close": 0.1798, "volume": 17620.4, "quote_volume": 3164.33893, "trades": 25, "taker_buy_volume": 17007.3, "taker_buy_quote": 3054.16486}, {"ts": 1772388240000, "open": 0.1799, "high": 0.1808, "low": 0.1799, "close": 0.1805, "volume": 11781.1, "quote_volume": 2126.61737, "trades": 22, "taker_buy_volume": 8821.8, "taker_buy_quote": 1592.44411}, {"ts": 1772388300000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388360000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388420000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 101.7, "quote_volume": 18.35685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388480000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388540000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 28.0, "quote_volume": 5.0596, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 5.0596}, {"ts": 1772388600000, "open": 0.1806, "high": 0.1807, "low": 0.1806, "close": 0.1807, "volume": 2103.5, "quote_volume": 380.04838, "trades": 5, "taker_buy_volume": 1999.5, "taker_buy_quote": 361.26598}, {"ts": 1772388660000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388720000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 1436.7, "quote_volume": 259.61169, "trades": 2, "taker_buy_volume": 1436.7, "taker_buy_quote": 259.61169}, {"ts": 1772388780000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388840000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388900000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388960000, "open": 0.1806, "high": 0.181, "low": 0.1806, "close": 0.1809, "volume": 3938.1, "quote_volume": 712.15091, "trades": 7, "taker_buy_volume": 1276.4, "taker_buy_quote": 230.54658}, {"ts": 1772389020000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 143.7, "quote_volume": 25.98096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389080000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389140000, "open": 0.1806, "high": 0.1806, "low": 0.1804, "close": 0.1804, "volume": 7036.0, "quote_volume": 1269.36517, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389200000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389260000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 57.7, "quote_volume": 10.42062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389320000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389380000, "open": 0.1806, "high": 0.1806, "low": 0.1804, "close": 0.1804, "volume": 4300.6, "quote_volume": 775.84476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389440000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389500000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389560000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389620000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389680000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389740000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389800000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389860000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389920000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 548.1, "quote_volume": 98.658, "trades": 1, "taker_buy_volume": 548.1, "taker_buy_quote": 98.658}, {"ts": 1772390040000, "open": 0.1802, "high": 0.1805, "low": 0.1802, "close": 0.1805, "volume": 7845.7, "quote_volume": 1414.82512, "trades": 7, "taker_buy_volume": 7845.7, "taker_buy_quote": 1414.82512}, {"ts": 1772390100000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390160000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 1675.3, "quote_volume": 302.05659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390220000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390280000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390340000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390400000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390460000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390520000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390580000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390640000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390700000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390760000, "open": 0.1804, "high": 0.1806, "low": 0.1804, "close": 0.1806, "volume": 4785.4, "quote_volume": 863.70193, "trades": 4, "taker_buy_volume": 4785.4, "taker_buy_quote": 863.70193}, {"ts": 1772390820000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390880000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390940000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391000000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391060000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391120000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391180000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391240000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 535.7, "quote_volume": 96.64028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 932.3, "quote_volume": 167.814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391660000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 55.1, "quote_volume": 9.91249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391720000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391780000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391840000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391900000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391960000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392020000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392080000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392140000, "open": 0.1798, "high": 0.1798, "low": 0.1797, "close": 0.1797, "volume": 980.5, "quote_volume": 176.20054, "trades": 4, "taker_buy_volume": 46.9, "taker_buy_quote": 8.43262}, {"ts": 1772392200000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392260000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392320000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392380000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 57.2, "quote_volume": 10.2674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392440000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392500000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392560000, "open": 0.1791, "high": 0.1792, "low": 0.1791, "close": 0.1792, "volume": 1587.0, "quote_volume": 284.3412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392620000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392680000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392740000, "open": 0.1792, "high": 0.1793, "low": 0.1792, "close": 0.1793, "volume": 119.7, "quote_volume": 21.45386, "trades": 2, "taker_buy_volume": 83.5, "taker_buy_quote": 14.9632}, {"ts": 1772392800000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392860000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 44.4, "quote_volume": 7.96092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392920000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392980000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 39.1, "quote_volume": 7.00672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393040000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393100000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393160000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393220000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393280000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 49.5, "quote_volume": 8.85555, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 8.85555}, {"ts": 1772393340000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393400000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 4649.6, "quote_volume": 833.67328, "trades": 6, "taker_buy_volume": 4649.6, "taker_buy_quote": 833.67328}, {"ts": 1772393460000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393520000, "open": 0.1793, "high": 0.1793, "low": 0.179, "close": 0.179, "volume": 12559.1, "quote_volume": 2250.51822, "trades": 12, "taker_buy_volume": 436.7, "taker_buy_quote": 78.1693}, {"ts": 1772393580000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 432.9, "quote_volume": 77.53239, "trades": 1, "taker_buy_volume": 432.9, "taker_buy_quote": 77.53239}, {"ts": 1772393640000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 52.7, "quote_volume": 9.43857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393700000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393760000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 1600.0, "quote_volume": 286.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393820000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393880000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393940000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394000000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394060000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394120000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 78.7, "quote_volume": 14.0873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394420000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 48.4, "quote_volume": 8.65876, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 8.65876}, {"ts": 1772394480000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8475.6, "quote_volume": 1517.1324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394600000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 8632.6, "quote_volume": 1542.64562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394660000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394720000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394780000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394840000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394900000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394960000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395020000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395080000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395140000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395200000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 218.7, "quote_volume": 39.03795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395260000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 113.8, "quote_volume": 20.3133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395320000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395380000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395440000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395500000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395560000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 37.2, "quote_volume": 6.6402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395620000, "open": 0.1782, "high": 0.1782, "low": 0.1781, "close": 0.1781, "volume": 691.4, "quote_volume": 123.15221, "trades": 3, "taker_buy_volume": 138.7, "taker_buy_quote": 24.71634}, {"ts": 1772395680000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395740000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395800000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395860000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395920000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395980000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 448.1, "quote_volume": 79.44813, "trades": 2, "taker_buy_volume": 448.1, "taker_buy_quote": 79.44813}, {"ts": 1772396040000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396100000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396160000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 1300.8, "quote_volume": 230.11152, "trades": 3, "taker_buy_volume": 1300.8, "taker_buy_quote": 230.11152}, {"ts": 1772396220000, "open": 0.1768, "high": 0.1769, "low": 0.1768, "close": 0.1769, "volume": 2855.4, "quote_volume": 505.0264, "trades": 7, "taker_buy_volume": 1366.9, "taker_buy_quote": 241.71075}, {"ts": 1772396280000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396340000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396400000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396460000, "open": 0.177, "high": 0.177, "low": 0.1768, "close": 0.1768, "volume": 6564.0, "quote_volume": 1160.53611, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396520000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396580000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396640000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396700000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396760000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396820000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396880000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396940000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 163.8, "quote_volume": 28.92708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397000000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397060000, "open": 0.1765, "high": 0.1765, "low": 0.1763, "close": 0.1763, "volume": 6063.2, "quote_volume": 1069.08034, "trades": 6, "taker_buy_volume": 273.5, "taker_buy_quote": 48.27275}, {"ts": 1772397120000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 436.7, "quote_volume": 76.90287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397180000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 96.6, "quote_volume": 17.01126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397240000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397300000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 1794.6, "quote_volume": 316.02906, "trades": 5, "taker_buy_volume": 1307.6, "taker_buy_quote": 230.26836}, {"ts": 1772397360000, "open": 0.1761, "high": 0.1763, "low": 0.1761, "close": 0.1763, "volume": 2187.4, "quote_volume": 385.30215, "trades": 7, "taker_buy_volume": 2187.4, "taker_buy_quote": 385.30215}, {"ts": 1772397420000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397480000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397540000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 30.3, "quote_volume": 5.32674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397600000, "open": 0.1757, "high": 0.1757, "low": 0.1756, "close": 0.1757, "volume": 2346.7, "quote_volume": 412.27152, "trades": 5, "taker_buy_volume": 1310.5, "taker_buy_quote": 230.21118}, {"ts": 1772397660000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 436.7, "quote_volume": 76.72819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397720000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.2, "quote_volume": 0.03514, "trades": 1, "taker_buy_volume": 0.2, "taker_buy_quote": 0.03514}, {"ts": 1772397780000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 1310.5, "quote_volume": 229.99275, "trades": 3, "taker_buy_volume": 1310.5, "taker_buy_quote": 229.99275}, {"ts": 1772397840000, "open": 0.1755, "high": 0.1759, "low": 0.1755, "close": 0.1759, "volume": 3803.0, "quote_volume": 668.82127, "trades": 5, "taker_buy_volume": 3760.8, "taker_buy_quote": 661.41517}, {"ts": 1772397900000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397960000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398020000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398080000, "open": 0.1756, "high": 0.1757, "low": 0.1756, "close": 0.1757, "volume": 800.0, "quote_volume": 140.49723, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 140.49723}, {"ts": 1772398140000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 510.6, "quote_volume": 89.71242, "trades": 1, "taker_buy_volume": 510.6, "taker_buy_quote": 89.71242}, {"ts": 1772398200000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398260000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 165.0, "quote_volume": 29.007, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 29.007}, {"ts": 1772398320000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 500.4, "quote_volume": 88.12044, "trades": 3, "taker_buy_volume": 63.7, "taker_buy_quote": 11.21757}, {"ts": 1772398380000, "open": 0.176, "high": 0.176, "low": 0.1759, "close": 0.1759, "volume": 5826.0, "quote_volume": 1025.36127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398440000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398500000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398560000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398620000, "open": 0.1759, "high": 0.1759, "low": 0.1756, "close": 0.1756, "volume": 2083.4, "quote_volume": 366.01937, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398680000, "open": 0.1759, "high": 0.1763, "low": 0.1759, "close": 0.176, "volume": 12821.4, "quote_volume": 2257.30808, "trades": 17, "taker_buy_volume": 9647.1, "taker_buy_quote": 1698.63128}, {"ts": 1772398740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1017.8, "quote_volume": 179.1328, "trades": 2, "taker_buy_volume": 1017.8, "taker_buy_quote": 179.1328}, {"ts": 1772398800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398860000, "open": 0.1759, "high": 0.176, "low": 0.1759, "close": 0.176, "volume": 958.7, "quote_volume": 168.69226, "trades": 2, "taker_buy_volume": 569.3, "taker_buy_quote": 100.1968}, {"ts": 1772398920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398980000, "open": 0.1761, "high": 0.1762, "low": 0.1761, "close": 0.1762, "volume": 754.9, "quote_volume": 132.96214, "trades": 4, "taker_buy_volume": 679.2, "taker_buy_quote": 119.63137}, {"ts": 1772399040000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1761.1, "quote_volume": 309.9536, "trades": 2, "taker_buy_volume": 1761.1, "taker_buy_quote": 309.9536}, {"ts": 1772399160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 364.4, "quote_volume": 64.1344, "trades": 1, "taker_buy_volume": 364.4, "taker_buy_quote": 64.1344}, {"ts": 1772399280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399460000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 6579.5, "quote_volume": 1161.28175, "trades": 3, "taker_buy_volume": 1148.3, "taker_buy_quote": 202.67495}, {"ts": 1772399520000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 142.6, "quote_volume": 25.15464, "trades": 1, "taker_buy_volume": 142.6, "taker_buy_quote": 25.15464}, {"ts": 1772399580000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399640000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399700000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399760000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399820000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 120.2, "quote_volume": 21.22732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399880000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399940000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400000000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400060000, "open": 0.1778, "high": 0.1779, "low": 0.1778, "close": 0.1779, "volume": 4263.2, "quote_volume": 758.00086, "trades": 3, "taker_buy_volume": 4263.2, "taker_buy_quote": 758.00086}, {"ts": 1772400120000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 10206.2, "quote_volume": 1815.68298, "trades": 4, "taker_buy_volume": 10206.2, "taker_buy_quote": 1815.68298}, {"ts": 1772400180000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400240000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400300000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400360000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 655.0, "quote_volume": 116.2625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400420000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400480000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400540000, "open": 0.1778, "high": 0.1779, "low": 0.1778, "close": 0.1779, "volume": 1649.0, "quote_volume": 293.31343, "trades": 2, "taker_buy_volume": 1649.0, "taker_buy_quote": 293.31343}, {"ts": 1772400600000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400660000, "open": 0.1778, "high": 0.1778, "low": 0.1777, "close": 0.1777, "volume": 10188.0, "quote_volume": 1810.97559, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400720000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 760.7, "quote_volume": 135.17639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400780000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400840000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400900000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400960000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401020000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 61.7, "quote_volume": 10.97026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401080000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401140000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401200000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401260000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 60.8, "quote_volume": 10.81632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401320000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401380000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401440000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401500000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401560000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401620000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401680000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401740000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401800000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401860000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401920000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 1871.1, "quote_volume": 333.24291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401980000, "open": 0.1781, "high": 0.1782, "low": 0.1781, "close": 0.1782, "volume": 4239.9, "quote_volume": 755.20546, "trades": 6, "taker_buy_volume": 4239.9, "taker_buy_quote": 755.20546}, {"ts": 1772402040000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402100000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402160000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402220000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402280000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402340000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402400000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402460000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402520000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402580000, "open": 0.1781, "high": 0.1782, "low": 0.1781, "close": 0.1781, "volume": 888.6, "quote_volume": 158.30333, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402640000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 252.6, "quote_volume": 44.9628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402760000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 407.4, "quote_volume": 72.43572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402820000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 1833.8, "quote_volume": 326.23302, "trades": 3, "taker_buy_volume": 1833.8, "taker_buy_quote": 326.23302}, {"ts": 1772402880000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 56.8, "quote_volume": 10.09904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402940000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403000000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403060000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403120000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 219.8, "quote_volume": 39.10242, "trades": 1, "taker_buy_volume": 219.8, "taker_buy_quote": 39.10242}, {"ts": 1772403180000, "open": 0.1785, "high": 0.18, "low": 0.1785, "close": 0.1799, "volume": 83580.4, "quote_volume": 14984.61315, "trades": 63, "taker_buy_volume": 56489.2, "taker_buy_quote": 10118.87711}, {"ts": 1772403240000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 5217.4, "quote_volume": 934.95808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403300000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 925.8, "quote_volume": 165.81078, "trades": 2, "taker_buy_volume": 436.7, "taker_buy_quote": 78.21297}, {"ts": 1772403360000, "open": 0.1791, "high": 0.1795, "low": 0.1788, "close": 0.1788, "volume": 17450.9, "quote_volume": 3129.30107, "trades": 19, "taker_buy_volume": 14489.0, "taker_buy_quote": 2598.70327}, {"ts": 1772403420000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403480000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 36.1, "quote_volume": 6.46551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403540000, "open": 0.1791, "high": 0.1792, "low": 0.1791, "close": 0.1792, "volume": 1027.8, "quote_volume": 184.12898, "trades": 4, "taker_buy_volume": 936.7, "taker_buy_quote": 167.81297}, {"ts": 1772403600000, "open": 0.1791, "high": 0.1791, "low": 0.1789, "close": 0.1789, "volume": 3083.1, "quote_volume": 551.66521, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403660000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403720000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 425.2, "quote_volume": 75.94072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403780000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403840000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403900000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403960000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404020000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404080000, "open": 0.1783, "high": 0.1784, "low": 0.1783, "close": 0.1784, "volume": 4971.0, "quote_volume": 886.81764, "trades": 6, "taker_buy_volume": 4971.0, "taker_buy_quote": 886.81764}, {"ts": 1772404140000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 5236.9, "quote_volume": 934.78665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404200000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404260000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404320000, "open": 0.1785, "high": 0.1785, "low": 0.1784, "close": 0.1784, "volume": 676.5, "quote_volume": 120.73127, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404380000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 812.9, "quote_volume": 145.02136, "trades": 1, "taker_buy_volume": 812.9, "taker_buy_quote": 145.02136}, {"ts": 1772404440000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 2060.8, "quote_volume": 366.61632, "trades": 2, "taker_buy_volume": 2060.8, "taker_buy_quote": 366.61632}, {"ts": 1772404500000, "open": 0.1779, "high": 0.1781, "low": 0.1779, "close": 0.1781, "volume": 1211.0, "quote_volume": 215.54809, "trades": 5, "taker_buy_volume": 1211.0, "taker_buy_quote": 215.54809}, {"ts": 1772404560000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 90.0, "quote_volume": 15.975, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 15.975}, {"ts": 1772404620000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 3146.0, "quote_volume": 558.1004, "trades": 1, "taker_buy_volume": 3146.0, "taker_buy_quote": 558.1004}, {"ts": 1772404680000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 49.0, "quote_volume": 8.6975, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 8.6975}, {"ts": 1772404740000, "open": 0.1777, "high": 0.178, "low": 0.1777, "close": 0.178, "volume": 3271.7, "quote_volume": 582.02449, "trades": 7, "taker_buy_volume": 3271.7, "taker_buy_quote": 582.02449}, {"ts": 1772404800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404860000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 1684.9, "quote_volume": 300.75465, "trades": 1, "taker_buy_volume": 1684.9, "taker_buy_quote": 300.75465}, {"ts": 1772404920000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 1684.9, "quote_volume": 300.58616, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 300.58616}, {"ts": 1772404980000, "open": 0.1783, "high": 0.1783, "low": 0.1781, "close": 0.1781, "volume": 3880.4, "quote_volume": 691.80598, "trades": 4, "taker_buy_volume": 3533.7, "taker_buy_quote": 630.05871}, {"ts": 1772405040000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 1175.5, "quote_volume": 209.4741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405100000, "open": 0.1785, "high": 0.1785, "low": 0.1783, "close": 0.1783, "volume": 6957.9, "quote_volume": 1240.77979, "trades": 3, "taker_buy_volume": 931.1, "taker_buy_quote": 166.20135}, {"ts": 1772405160000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405220000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405280000, "open": 0.1779, "high": 0.178, "low": 0.1779, "close": 0.178, "volume": 3001.4, "quote_volume": 533.95304, "trades": 4, "taker_buy_volume": 3001.4, "taker_buy_quote": 533.95304}, {"ts": 1772405340000, "open": 0.1778, "high": 0.1779, "low": 0.1778, "close": 0.1779, "volume": 4618.9, "quote_volume": 821.46335, "trades": 10, "taker_buy_volume": 4618.9, "taker_buy_quote": 821.46335}, {"ts": 1772405400000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405460000, "open": 0.178, "high": 0.1784, "low": 0.178, "close": 0.1781, "volume": 20196.9, "quote_volume": 3597.23127, "trades": 36, "taker_buy_volume": 15986.1, "taker_buy_quote": 2847.28779}, {"ts": 1772405520000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405580000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 5978.0, "quote_volume": 1065.2796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405640000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405700000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405760000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405820000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405880000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405940000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406000000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 54.1, "quote_volume": 9.61357, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 9.61357}, {"ts": 1772406060000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 7673.8, "quote_volume": 1363.63426, "trades": 3, "taker_buy_volume": 7673.8, "taker_buy_quote": 1363.63426}, {"ts": 1772406120000, "open": 0.1777, "high": 0.1784, "low": 0.1777, "close": 0.1784, "volume": 3525.4, "quote_volume": 626.70739, "trades": 5, "taker_buy_volume": 3525.4, "taker_buy_quote": 626.70739}, {"ts": 1772406180000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406240000, "open": 0.1789, "high": 0.179, "low": 0.1789, "close": 0.179, "volume": 9331.7, "quote_volume": 1669.9466, "trades": 3, "taker_buy_volume": 9331.7, "taker_buy_quote": 1669.9466}, {"ts": 1772406300000, "open": 0.1789, "high": 0.1789, "low": 0.1786, "close": 0.1786, "volume": 21369.9, "quote_volume": 3820.15561, "trades": 10, "taker_buy_volume": 2901.9, "taker_buy_quote": 519.14991}, {"ts": 1772406360000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 831.1, "quote_volume": 148.7669, "trades": 3, "taker_buy_volume": 519.4, "taker_buy_quote": 92.9726}, {"ts": 1772406480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406540000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 3076.2, "quote_volume": 550.33218, "trades": 1, "taker_buy_volume": 3076.2, "taker_buy_quote": 550.33218}, {"ts": 1772406600000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406660000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406720000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 8320.3, "quote_volume": 1488.50167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406780000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406840000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 1021.5, "quote_volume": 182.74635, "trades": 1, "taker_buy_volume": 1021.5, "taker_buy_quote": 182.74635}, {"ts": 1772406900000, "open": 0.1789, "high": 0.1789, "low": 0.1788, "close": 0.1788, "volume": 297.6, "quote_volume": 53.21979, "trades": 3, "taker_buy_volume": 89.1, "taker_buy_quote": 15.93999}, {"ts": 1772406960000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407020000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407080000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407140000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 443.5, "quote_volume": 79.34215, "trades": 1, "taker_buy_volume": 443.5, "taker_buy_quote": 79.34215}, {"ts": 1772407200000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407260000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407320000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 81.9, "quote_volume": 14.63553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407380000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407440000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407500000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407560000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407620000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407680000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407740000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407800000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407860000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407920000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407980000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408040000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408100000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408160000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 141.6, "quote_volume": 25.31808, "trades": 1, "taker_buy_volume": 141.6, "taker_buy_quote": 25.31808}, {"ts": 1772408220000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408280000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 33.0, "quote_volume": 5.9103, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 5.9103}, {"ts": 1772408340000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408400000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408460000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408520000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 600.0, "quote_volume": 107.34, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 107.34}, {"ts": 1772408580000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408640000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408700000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408760000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 460.3, "quote_volume": 82.48576, "trades": 1, "taker_buy_volume": 460.3, "taker_buy_quote": 82.48576}, {"ts": 1772408820000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408880000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408940000, "open": 0.1792, "high": 0.1794, "low": 0.1792, "close": 0.1794, "volume": 1067.1, "quote_volume": 191.42448, "trades": 3, "taker_buy_volume": 66.3, "taker_buy_quote": 11.88096}, {"ts": 1772409000000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409060000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 53.8, "quote_volume": 9.6302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409600000, "open": 0.1791, "high": 0.1807, "low": 0.1786, "close": 0.1788, "volume": 426520.7, "quote_volume": 76758.39285, "trades": 279, "taker_buy_volume": 294634.2, "taker_buy_quote": 53061.26493}, {"ts": 1772409660000, "open": 0.1789, "high": 0.1789, "low": 0.1786, "close": 0.1788, "volume": 13666.2, "quote_volume": 2442.92126, "trades": 20, "taker_buy_volume": 7216.2, "taker_buy_quote": 1290.52626}, {"ts": 1772409720000, "open": 0.1787, "high": 0.1789, "low": 0.1782, "close": 0.1787, "volume": 44007.0, "quote_volume": 7859.86424, "trades": 30, "taker_buy_volume": 980.8, "taker_buy_quote": 174.97472}, {"ts": 1772409780000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409840000, "open": 0.1786, "high": 0.1786, "low": 0.1784, "close": 0.1784, "volume": 11910.0, "quote_volume": 2125.79807, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409900000, "open": 0.1784, "high": 0.1785, "low": 0.1784, "close": 0.1785, "volume": 10891.7, "quote_volume": 1944.01794, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409960000, "open": 0.1784, "high": 0.1784, "low": 0.1782, "close": 0.1782, "volume": 10175.5, "quote_volume": 1813.79095, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410020000, "open": 0.1782, "high": 0.1787, "low": 0.1782, "close": 0.1787, "volume": 1903.9, "quote_volume": 339.34323, "trades": 2, "taker_buy_volume": 136.5, "taker_buy_quote": 24.39255}, {"ts": 1772410080000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410140000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 3478.0, "quote_volume": 621.5186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410200000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 3354.4, "quote_volume": 600.10216, "trades": 6, "taker_buy_volume": 3354.4, "taker_buy_quote": 600.10216}, {"ts": 1772410260000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 111.7, "quote_volume": 19.98313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410320000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410380000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410440000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 2200.0, "quote_volume": 393.14, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410500000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 422.0, "quote_volume": 75.327, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 75.327}, {"ts": 1772410560000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410620000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410680000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 2492.2, "quote_volume": 445.35614, "trades": 1, "taker_buy_volume": 2492.2, "taker_buy_quote": 445.35614}, {"ts": 1772410740000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 50.0, "quote_volume": 8.945, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.945}, {"ts": 1772410800000, "open": 0.1789, "high": 0.179, "low": 0.1788, "close": 0.1788, "volume": 7924.4, "quote_volume": 1417.0832, "trades": 8, "taker_buy_volume": 1066.2, "taker_buy_quote": 190.83704}, {"ts": 1772410860000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410920000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 2037.7, "quote_volume": 364.13699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410980000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 1420.2, "quote_volume": 253.78974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411040000, "open": 0.1789, "high": 0.179, "low": 0.1789, "close": 0.179, "volume": 8803.0, "quote_volume": 1575.72962, "trades": 6, "taker_buy_volume": 5910.1, "taker_buy_quote": 1057.90052}, {"ts": 1772411100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2793.2, "quote_volume": 499.9828, "trades": 3, "taker_buy_volume": 2793.2, "taker_buy_quote": 499.9828}, {"ts": 1772411400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411640000, "open": 0.1791, "high": 0.1791, "low": 0.179, "close": 0.179, "volume": 1550.0, "quote_volume": 277.4585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411760000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 5258.4, "quote_volume": 942.83112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411820000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 5949.0, "quote_volume": 1066.0608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411880000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 47.2, "quote_volume": 8.45352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411940000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 1803.0, "quote_volume": 323.2779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412000000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 5108.8, "quote_volume": 916.00784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412060000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412120000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412180000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412240000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412300000, "open": 0.1802, "high": 0.1806, "low": 0.1802, "close": 0.1805, "volume": 13562.9, "quote_volume": 2447.8643, "trades": 6, "taker_buy_volume": 1794.5, "taker_buy_quote": 323.90725}, {"ts": 1772412360000, "open": 0.1804, "high": 0.1804, "low": 0.18, "close": 0.18, "volume": 3129.0, "quote_volume": 563.83836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412480000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 2406.5, "quote_volume": 433.41065, "trades": 1, "taker_buy_volume": 2406.5, "taker_buy_quote": 433.41065}, {"ts": 1772412540000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412600000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412660000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412720000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 794.0, "quote_volume": 143.3964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412780000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412840000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412900000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412960000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413020000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413080000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413140000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413200000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413260000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413320000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 121.6, "quote_volume": 21.97312, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 21.97312}, {"ts": 1772413380000, "open": 0.1804, "high": 0.1804, "low": 0.1802, "close": 0.1802, "volume": 2565.4, "quote_volume": 462.77228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413440000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 306.9, "quote_volume": 55.33407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413500000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413560000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413620000, "open": 0.18, "high": 0.1802, "low": 0.18, "close": 0.1802, "volume": 604.6, "quote_volume": 108.84752, "trades": 2, "taker_buy_volume": 97.6, "taker_buy_quote": 17.58752}, {"ts": 1772413680000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413740000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413800000, "open": 0.181, "high": 0.1812, "low": 0.181, "close": 0.1812, "volume": 5385.0, "quote_volume": 975.17554, "trades": 3, "taker_buy_volume": 5385.0, "taker_buy_quote": 975.17554}, {"ts": 1772413860000, "open": 0.1812, "high": 0.1812, "low": 0.1812, "close": 0.1812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413920000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 835.5, "quote_volume": 151.5597, "trades": 1, "taker_buy_volume": 835.5, "taker_buy_quote": 151.5597}, {"ts": 1772413980000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414040000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414100000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414160000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414220000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414280000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 106.2, "quote_volume": 19.25406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414340000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414400000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 2236.3, "quote_volume": 404.99393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414460000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 4995.5, "quote_volume": 902.68685, "trades": 3, "taker_buy_volume": 4033.5, "taker_buy_quote": 728.85345}, {"ts": 1772414520000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414580000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414640000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 121.5, "quote_volume": 21.93075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414700000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414760000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414820000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414880000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414940000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415000000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 67.8, "quote_volume": 12.25146, "trades": 1, "taker_buy_volume": 67.8, "taker_buy_quote": 12.25146}, {"ts": 1772415060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 121.5, "quote_volume": 21.9915, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 21.9915}, {"ts": 1772415120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.2, "quote_volume": 9.9912, "trades": 1, "taker_buy_volume": 55.2, "taker_buy_quote": 9.9912}, {"ts": 1772415180000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 250.3, "quote_volume": 45.27927, "trades": 3, "taker_buy_volume": 250.3, "taker_buy_quote": 45.27927}, {"ts": 1772415240000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415300000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415360000, "open": 0.1809, "high": 0.1809, "low": 0.1808, "close": 0.1808, "volume": 2200.0, "quote_volume": 397.86261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415420000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 8391.4, "quote_volume": 1517.16512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415480000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415540000, "open": 0.1807, "high": 0.1808, "low": 0.1807, "close": 0.1808, "volume": 3203.0, "quote_volume": 579.09584, "trades": 3, "taker_buy_volume": 3203.0, "taker_buy_quote": 579.09584}, {"ts": 1772415600000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415660000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415720000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415780000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415840000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415900000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415960000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416020000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416080000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416140000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416200000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416260000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416320000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 46.3, "quote_volume": 8.36178, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 8.36178}, {"ts": 1772416380000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416440000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 3002.1, "quote_volume": 542.77968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416500000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416560000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416620000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416680000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416740000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416800000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416860000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416920000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416980000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417040000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 1747.8, "quote_volume": 316.17702, "trades": 2, "taker_buy_volume": 1747.8, "taker_buy_quote": 316.17702}, {"ts": 1772417100000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417160000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417220000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 128.7, "quote_volume": 23.15313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417280000, "open": 0.1801, "high": 0.1803, "low": 0.1801, "close": 0.1803, "volume": 13608.2, "quote_volume": 2451.99172, "trades": 24, "taker_buy_volume": 13608.2, "taker_buy_quote": 2451.99172}, {"ts": 1772417340000, "open": 0.18, "high": 0.1801, "low": 0.18, "close": 0.18, "volume": 8075.5, "quote_volume": 1454.05811, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417400000, "open": 0.1796, "high": 0.1796, "low": 0.1792, "close": 0.1792, "volume": 803.1, "quote_volume": 144.18776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417460000, "open": 0.1792, "high": 0.1792, "low": 0.1791, "close": 0.1791, "volume": 6496.3, "quote_volume": 1164.12371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417520000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 13763.9, "quote_volume": 2469.24366, "trades": 6, "taker_buy_volume": 122.5, "taker_buy_quote": 21.9765}, {"ts": 1772417580000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 1535.0, "quote_volume": 275.5325, "trades": 3, "taker_buy_volume": 1535.0, "taker_buy_quote": 275.5325}, {"ts": 1772417640000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 1000.0, "quote_volume": 179.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417700000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 147.5, "quote_volume": 26.491, "trades": 1, "taker_buy_volume": 147.5, "taker_buy_quote": 26.491}, {"ts": 1772417760000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417820000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417880000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417940000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418000000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418060000, "open": 0.1793, "high": 0.1795, "low": 0.1793, "close": 0.1795, "volume": 355.0, "quote_volume": 63.70672, "trades": 2, "taker_buy_volume": 355.0, "taker_buy_quote": 63.70672}, {"ts": 1772418120000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 276.1, "quote_volume": 49.50473, "trades": 1, "taker_buy_volume": 276.1, "taker_buy_quote": 49.50473}, {"ts": 1772418180000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 2078.6, "quote_volume": 372.69298, "trades": 2, "taker_buy_volume": 2078.6, "taker_buy_quote": 372.69298}, {"ts": 1772418240000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 719.0, "quote_volume": 129.2762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418300000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418360000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418420000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418480000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418540000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418600000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418660000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418720000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 360.2, "quote_volume": 64.79998, "trades": 1, "taker_buy_volume": 360.2, "taker_buy_quote": 64.79998}, {"ts": 1772418780000, "open": 0.18, "high": 0.1801, "low": 0.18, "close": 0.1801, "volume": 3518.0, "quote_volume": 633.24378, "trades": 3, "taker_buy_volume": 3518.0, "taker_buy_quote": 633.24378}, {"ts": 1772418840000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418900000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418960000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 1766.3, "quote_volume": 318.11063, "trades": 1, "taker_buy_volume": 1766.3, "taker_buy_quote": 318.11063}, {"ts": 1772419020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 350.0, "quote_volume": 63.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419620000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 32.6, "quote_volume": 5.87452, "trades": 1, "taker_buy_volume": 32.6, "taker_buy_quote": 5.87452}, {"ts": 1772419680000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419740000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419800000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419860000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419920000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419980000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420040000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420100000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420160000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 2969.6, "quote_volume": 533.93408, "trades": 4, "taker_buy_volume": 2569.4, "taker_buy_quote": 461.97812}, {"ts": 1772420220000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420280000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420340000, "open": 0.1799, "high": 0.1799, "low": 0.1797, "close": 0.1797, "volume": 14460.2, "quote_volume": 2599.94376, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420400000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420460000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420520000, "open": 0.1793, "high": 0.1794, "low": 0.1793, "close": 0.1794, "volume": 3919.9, "quote_volume": 702.84411, "trades": 4, "taker_buy_volume": 60.4, "taker_buy_quote": 10.83576}, {"ts": 1772420580000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 58.0, "quote_volume": 10.3936, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 10.3936}, {"ts": 1772420640000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420700000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 122.2, "quote_volume": 21.92268, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 21.92268}, {"ts": 1772420760000, "open": 0.179, "high": 0.1792, "low": 0.179, "close": 0.1792, "volume": 8945.5, "quote_volume": 1601.25832, "trades": 3, "taker_buy_volume": 69.1, "taker_buy_quote": 12.38272}, {"ts": 1772420820000, "open": 0.1792, "high": 0.1794, "low": 0.1792, "close": 0.1794, "volume": 3144.7, "quote_volume": 563.61606, "trades": 4, "taker_buy_volume": 429.1, "taker_buy_quote": 76.98054}, {"ts": 1772420880000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420940000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421000000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421060000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421120000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 5070.6, "quote_volume": 912.20094, "trades": 2, "taker_buy_volume": 436.3, "taker_buy_quote": 78.49037}, {"ts": 1772421180000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3075.2, "quote_volume": 553.536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 39.5, "quote_volume": 7.11, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 7.11}, {"ts": 1772421420000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 8800.8, "quote_volume": 1585.90416, "trades": 4, "taker_buy_volume": 8800.8, "taker_buy_quote": 1585.90416}, {"ts": 1772421480000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 684.0, "quote_volume": 123.2568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421540000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 99.5, "quote_volume": 17.9498, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 17.9498}, {"ts": 1772421600000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 326.4, "quote_volume": 58.88256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421660000, "open": 0.1802, "high": 0.1802, "low": 0.1801, "close": 0.1801, "volume": 2776.9, "quote_volume": 500.13424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421720000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421780000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421840000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421900000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421960000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422020000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422080000, "open": 0.1806, "high": 0.1807, "low": 0.1806, "close": 0.1807, "volume": 2975.3, "quote_volume": 537.6307, "trades": 3, "taker_buy_volume": 2975.3, "taker_buy_quote": 537.6307}, {"ts": 1772422140000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422200000, "open": 0.1807, "high": 0.1807, "low": 0.1806, "close": 0.1806, "volume": 10926.0, "quote_volume": 1973.72506, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422260000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 7027.1, "quote_volume": 1269.79697, "trades": 2, "taker_buy_volume": 7027.1, "taker_buy_quote": 1269.79697}, {"ts": 1772422320000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 75.8, "quote_volume": 13.71222, "trades": 1, "taker_buy_volume": 75.8, "taker_buy_quote": 13.71222}, {"ts": 1772422380000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 1738.3, "quote_volume": 314.45847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422440000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422500000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 200.0, "quote_volume": 36.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422560000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422620000, "open": 0.1808, "high": 0.1812, "low": 0.1808, "close": 0.1809, "volume": 12768.5, "quote_volume": 2311.33732, "trades": 15, "taker_buy_volume": 12768.5, "taker_buy_quote": 2311.33732}, {"ts": 1772422680000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422740000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422800000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422860000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422920000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422980000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423040000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423100000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423160000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423220000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423280000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 35.4, "quote_volume": 6.39324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423340000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 558.1, "quote_volume": 100.90448, "trades": 2, "taker_buy_volume": 558.1, "taker_buy_quote": 100.90448}, {"ts": 1772423400000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423460000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423520000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423580000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423640000, "open": 0.181, "high": 0.181, "low": 0.1809, "close": 0.1809, "volume": 10490.3, "quote_volume": 1898.69786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423700000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 52.4, "quote_volume": 9.47392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423760000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423820000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423880000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423940000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424000000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424060000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424120000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424180000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 607.0, "quote_volume": 109.6849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424240000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424300000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424360000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424420000, "open": 0.1805, "high": 0.1805, "low": 0.1804, "close": 0.1804, "volume": 2449.9, "quote_volume": 441.96597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424480000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424540000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424600000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424660000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424720000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424780000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 504.4, "quote_volume": 90.99376, "trades": 3, "taker_buy_volume": 504.4, "taker_buy_quote": 90.99376}, {"ts": 1772424840000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424900000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424960000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425020000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425080000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425140000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425200000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 4592.3, "quote_volume": 828.91015, "trades": 3, "taker_buy_volume": 4592.3, "taker_buy_quote": 828.91015}, {"ts": 1772425260000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425320000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425380000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425440000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425500000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425560000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425620000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425680000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425740000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425800000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425860000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425920000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425980000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426040000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426100000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 121.8, "quote_volume": 21.93618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426160000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 39.6, "quote_volume": 7.128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426280000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 121.8, "quote_volume": 21.93618, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 21.93618}, {"ts": 1772426340000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426400000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426460000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426520000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426580000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426640000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426700000, "open": 0.1797, "high": 0.1797, "low": 0.1796, "close": 0.1796, "volume": 22419.3, "quote_volume": 4027.94905, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426760000, "open": 0.1796, "high": 0.1798, "low": 0.1796, "close": 0.1798, "volume": 9218.0, "quote_volume": 1656.12887, "trades": 6, "taker_buy_volume": 9218.0, "taker_buy_quote": 1656.12887}, {"ts": 1772426820000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426880000, "open": 0.1795, "high": 0.1796, "low": 0.1795, "close": 0.1795, "volume": 930.4, "quote_volume": 167.02851, "trades": 4, "taker_buy_volume": 930.4, "taker_buy_quote": 167.02851}, {"ts": 1772426940000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427000000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427060000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427120000, "open": 0.1795, "high": 0.1795, "low": 0.1794, "close": 0.1794, "volume": 2544.0, "quote_volume": 456.62629, "trades": 5, "taker_buy_volume": 1380.9, "taker_buy_quote": 247.87155}, {"ts": 1772427180000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427240000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427300000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427360000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427420000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427480000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427540000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427600000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427660000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427720000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427780000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 74.4, "quote_volume": 13.36224, "trades": 1, "taker_buy_volume": 74.4, "taker_buy_quote": 13.36224}, {"ts": 1772427840000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427900000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427960000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428020000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 147.6, "quote_volume": 26.43516, "trades": 1, "taker_buy_volume": 147.6, "taker_buy_quote": 26.43516}, {"ts": 1772428080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1018.4, "quote_volume": 182.2936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428500000, "open": 0.1792, "high": 0.1793, "low": 0.1792, "close": 0.1793, "volume": 1982.8, "quote_volume": 355.36124, "trades": 4, "taker_buy_volume": 1548.0, "taker_buy_quote": 277.4016}, {"ts": 1772428560000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428620000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428680000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428740000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 34.8, "quote_volume": 6.25008, "trades": 1, "taker_buy_volume": 34.8, "taker_buy_quote": 6.25008}, {"ts": 1772428800000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428860000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428920000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428980000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429040000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429100000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429160000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 121.8, "quote_volume": 21.88746, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 21.88746}, {"ts": 1772429220000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429280000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429340000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429400000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429460000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429520000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429580000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429640000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 401.5, "quote_volume": 72.1897, "trades": 3, "taker_buy_volume": 401.5, "taker_buy_quote": 72.1897}, {"ts": 1772429700000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 133.0, "quote_volume": 23.9267, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 23.9267}, {"ts": 1772429760000, "open": 0.1799, "high": 0.18, "low": 0.1799, "close": 0.18, "volume": 60.0, "quote_volume": 10.79863, "trades": 2, "taker_buy_volume": 60.0, "taker_buy_quote": 10.79863}, {"ts": 1772429820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430120000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 29.6, "quote_volume": 5.33984, "trades": 1, "taker_buy_volume": 29.6, "taker_buy_quote": 5.33984}, {"ts": 1772430180000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430240000, "open": 0.1807, "high": 0.1809, "low": 0.1807, "close": 0.1809, "volume": 110.8, "quote_volume": 20.02938, "trades": 2, "taker_buy_volume": 39.1, "taker_buy_quote": 7.07319}, {"ts": 1772430300000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430360000, "open": 0.1805, "high": 0.1808, "low": 0.1805, "close": 0.1807, "volume": 20668.4, "quote_volume": 3733.13018, "trades": 10, "taker_buy_volume": 20668.4, "taker_buy_quote": 3733.13018}, {"ts": 1772430420000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430480000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430540000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430600000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430660000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430720000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430780000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430840000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430900000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430960000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431020000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431080000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 71.0, "quote_volume": 12.7871, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 12.7871}, {"ts": 1772431140000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431200000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431260000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 6391.2, "quote_volume": 1149.77688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431320000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431380000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 68.0, "quote_volume": 12.2332, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 12.2332}, {"ts": 1772431440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3713.0, "quote_volume": 668.34, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431620000, "open": 0.1803, "high": 0.1803, "low": 0.1802, "close": 0.1802, "volume": 3526.5, "quote_volume": 635.48605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431680000, "open": 0.18, "high": 0.18, "low": 0.1799, "close": 0.1799, "volume": 8849.7, "quote_volume": 1592.6458, "trades": 2, "taker_buy_volume": 3002.0, "taker_buy_quote": 540.0598}, {"ts": 1772431740000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431800000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431860000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431920000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 33.9, "quote_volume": 6.08844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431980000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432040000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432100000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 1919.1, "quote_volume": 345.05418, "trades": 2, "taker_buy_volume": 1919.1, "taker_buy_quote": 345.05418}, {"ts": 1772432160000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4997.5, "quote_volume": 894.5525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432280000, "open": 0.1786, "high": 0.1786, "low": 0.1785, "close": 0.1785, "volume": 979.6, "quote_volume": 174.90104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432340000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432400000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 1169.1, "quote_volume": 208.68435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432460000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 550.0, "quote_volume": 98.065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432520000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 6399.5, "quote_volume": 1138.47105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432580000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432640000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 2967.8, "quote_volume": 528.56518, "trades": 1, "taker_buy_volume": 2967.8, "taker_buy_quote": 528.56518}, {"ts": 1772432700000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432760000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432820000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432880000, "open": 0.1785, "high": 0.1785, "low": 0.1783, "close": 0.1783, "volume": 4108.0, "quote_volume": 732.70446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432940000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433000000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433060000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433120000, "open": 0.1788, "high": 0.1791, "low": 0.1788, "close": 0.1791, "volume": 193.3, "quote_volume": 34.58532, "trades": 2, "taker_buy_volume": 77.6, "taker_buy_quote": 13.89816}, {"ts": 1772433180000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433240000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433300000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433360000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433420000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433480000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433540000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433600000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433660000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433720000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433780000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433840000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433900000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433960000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 29.7, "quote_volume": 5.31036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434020000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434080000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434140000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434200000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434260000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434320000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434380000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434440000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434500000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434560000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434620000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434680000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434740000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434800000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434860000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434920000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 470.6, "quote_volume": 83.95504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434980000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 1035.2, "quote_volume": 184.36912, "trades": 2, "taker_buy_volume": 1035.2, "taker_buy_quote": 184.36912}, {"ts": 1772435040000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 33.1, "quote_volume": 5.8918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435220000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 494.1, "quote_volume": 87.99921, "trades": 2, "taker_buy_volume": 494.1, "taker_buy_quote": 87.99921}, {"ts": 1772435280000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435340000, "open": 0.1775, "high": 0.1775, "low": 0.1771, "close": 0.1771, "volume": 7885.0, "quote_volume": 1399.24366, "trades": 6, "taker_buy_volume": 1298.0, "taker_buy_quote": 230.2652}, {"ts": 1772435400000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435460000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435520000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435580000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 67.8, "quote_volume": 12.0006, "trades": 1, "taker_buy_volume": 67.8, "taker_buy_quote": 12.0006}, {"ts": 1772435700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436060000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 32.7, "quote_volume": 5.78463, "trades": 1, "taker_buy_volume": 32.7, "taker_buy_quote": 5.78463}, {"ts": 1772436120000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2767.8, "quote_volume": 489.9006, "trades": 1, "taker_buy_volume": 2767.8, "taker_buy_quote": 489.9006}, {"ts": 1772436240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436720000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 200.0, "quote_volume": 35.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436780000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 4000.0, "quote_volume": 711.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436840000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436900000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436960000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437020000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437080000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437140000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437200000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437260000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437320000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437380000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2474.8, "quote_volume": 440.5144, "trades": 2, "taker_buy_volume": 2474.8, "taker_buy_quote": 440.5144}, {"ts": 1772437500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3637.4, "quote_volume": 647.4572, "trades": 3, "taker_buy_volume": 3637.4, "taker_buy_quote": 647.4572}, {"ts": 1772437560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438520000, "open": 0.1774, "high": 0.1775, "low": 0.1774, "close": 0.1775, "volume": 2753.4, "quote_volume": 488.7162, "trades": 2, "taker_buy_volume": 2630.4, "taker_buy_quote": 466.896}, {"ts": 1772438580000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 123.0, "quote_volume": 21.8817, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 21.8817}, {"ts": 1772438640000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438700000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 3504.3, "quote_volume": 622.71411, "trades": 4, "taker_buy_volume": 3504.3, "taker_buy_quote": 622.71411}, {"ts": 1772438760000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438820000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438880000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438940000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439000000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439060000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439120000, "open": 0.1778, "high": 0.1778, "low": 0.1768, "close": 0.1772, "volume": 54268.5, "quote_volume": 9614.12427, "trades": 53, "taker_buy_volume": 29301.3, "taker_buy_quote": 5188.43349}, {"ts": 1772439180000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439240000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 149.2, "quote_volume": 26.49792, "trades": 1, "taker_buy_volume": 149.2, "taker_buy_quote": 26.49792}, {"ts": 1772439300000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439360000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439420000, "open": 0.1773, "high": 0.1773, "low": 0.1772, "close": 0.1772, "volume": 1248.0, "quote_volume": 221.16048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439480000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439540000, "open": 0.1775, "high": 0.1778, "low": 0.1775, "close": 0.1778, "volume": 2960.2, "quote_volume": 525.47246, "trades": 4, "taker_buy_volume": 2960.2, "taker_buy_quote": 525.47246}, {"ts": 1772439600000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 6030.1, "quote_volume": 1071.54877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439660000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439720000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439780000, "open": 0.1773, "high": 0.1773, "low": 0.1771, "close": 0.1771, "volume": 2365.6, "quote_volume": 419.41066, "trades": 3, "taker_buy_volume": 2314.5, "taker_buy_quote": 410.36085}, {"ts": 1772439840000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439900000, "open": 0.177, "high": 0.177, "low": 0.1769, "close": 0.1769, "volume": 932.7, "quote_volume": 165.03826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439960000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 493.0, "quote_volume": 87.3103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440020000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440080000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 4855.3, "quote_volume": 858.41704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440140000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440200000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440260000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 681.2, "quote_volume": 120.70864, "trades": 1, "taker_buy_volume": 681.2, "taker_buy_quote": 120.70864}, {"ts": 1772440320000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440380000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 148.8, "quote_volume": 26.412, "trades": 1, "taker_buy_volume": 148.8, "taker_buy_quote": 26.412}, {"ts": 1772440440000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440500000, "open": 0.1775, "high": 0.1777, "low": 0.1775, "close": 0.1777, "volume": 544.2, "quote_volume": 96.6135, "trades": 2, "taker_buy_volume": 544.2, "taker_buy_quote": 96.6135}, {"ts": 1772440560000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 89.2, "quote_volume": 15.833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440620000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440680000, "open": 0.1775, "high": 0.1777, "low": 0.1775, "close": 0.1776, "volume": 2291.2, "quote_volume": 407.13612, "trades": 4, "taker_buy_volume": 2222.0, "taker_buy_quote": 394.8494}, {"ts": 1772440740000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 842.1, "quote_volume": 149.8938, "trades": 1, "taker_buy_volume": 842.1, "taker_buy_quote": 149.8938}, {"ts": 1772440860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441340000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 4233.6, "quote_volume": 755.27424, "trades": 2, "taker_buy_volume": 4233.6, "taker_buy_quote": 755.27424}, {"ts": 1772441400000, "open": 0.1785, "high": 0.1788, "low": 0.1785, "close": 0.1788, "volume": 931.6, "quote_volume": 166.30601, "trades": 3, "taker_buy_volume": 846.5, "taker_buy_quote": 151.10025}, {"ts": 1772441460000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441520000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441580000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441640000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441700000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441760000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441820000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441880000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 5049.0, "quote_volume": 904.2759, "trades": 1, "taker_buy_volume": 5049.0, "taker_buy_quote": 904.2759}, {"ts": 1772441940000, "open": 0.1794, "high": 0.1797, "low": 0.1794, "close": 0.1797, "volume": 3261.1, "quote_volume": 585.23081, "trades": 5, "taker_buy_volume": 3261.1, "taker_buy_quote": 585.23081}, {"ts": 1772442000000, "open": 0.1794, "high": 0.1795, "low": 0.1794, "close": 0.1795, "volume": 12989.6, "quote_volume": 2331.4824, "trades": 5, "taker_buy_volume": 1508.0, "taker_buy_quote": 270.5352}, {"ts": 1772442060000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442120000, "open": 0.1798, "high": 0.1798, "low": 0.1795, "close": 0.1795, "volume": 6379.9, "quote_volume": 1146.45726, "trades": 4, "taker_buy_volume": 6264.2, "taker_buy_quote": 1125.68911}, {"ts": 1772442180000, "open": 0.1792, "high": 0.1793, "low": 0.1792, "close": 0.1793, "volume": 6065.7, "quote_volume": 1087.22284, "trades": 4, "taker_buy_volume": 6065.7, "taker_buy_quote": 1087.22284}, {"ts": 1772442240000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 81.0, "quote_volume": 14.5314, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 14.5314}, {"ts": 1772442300000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442360000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442420000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 307.8, "quote_volume": 55.21932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442480000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442540000, "open": 0.1795, "high": 0.1797, "low": 0.1795, "close": 0.1797, "volume": 2837.7, "quote_volume": 509.92475, "trades": 5, "taker_buy_volume": 2837.7, "taker_buy_quote": 509.92475}, {"ts": 1772442600000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2017.0, "quote_volume": 363.06, "trades": 2, "taker_buy_volume": 2017.0, "taker_buy_quote": 363.06}, {"ts": 1772442720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442840000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 300.0, "quote_volume": 53.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442900000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442960000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443020000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 550.0, "quote_volume": 99.165, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 99.165}, {"ts": 1772443080000, "open": 0.1803, "high": 0.1806, "low": 0.1803, "close": 0.1806, "volume": 2320.5, "quote_volume": 418.90066, "trades": 5, "taker_buy_volume": 2320.5, "taker_buy_quote": 418.90066}, {"ts": 1772443140000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443200000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443260000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443320000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443380000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443440000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 436.3, "quote_volume": 78.62126, "trades": 1, "taker_buy_volume": 436.3, "taker_buy_quote": 78.62126}, {"ts": 1772443500000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 436.3, "quote_volume": 78.62126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443560000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443620000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443680000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443740000, "open": 0.1805, "high": 0.1806, "low": 0.1804, "close": 0.1804, "volume": 8835.7, "quote_volume": 1595.12979, "trades": 5, "taker_buy_volume": 6065.7, "taker_buy_quote": 1095.42179}, {"ts": 1772443800000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443860000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443920000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443980000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444040000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444100000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444160000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444220000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 5985.8, "quote_volume": 1078.64116, "trades": 2, "taker_buy_volume": 5985.8, "taker_buy_quote": 1078.64116}, {"ts": 1772444280000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444340000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444400000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444460000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 20.0, "quote_volume": 3.6, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 3.6}, {"ts": 1772444580000, "open": 0.18, "high": 0.1801, "low": 0.18, "close": 0.1801, "volume": 4780.0, "quote_volume": 860.67313, "trades": 3, "taker_buy_volume": 4780.0, "taker_buy_quote": 860.67313}, {"ts": 1772444640000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444700000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444760000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 744.5, "quote_volume": 134.08445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444820000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444880000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444940000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445000000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445060000, "open": 0.1802, "high": 0.1803, "low": 0.1802, "close": 0.1803, "volume": 2780.0, "quote_volume": 501.18433, "trades": 4, "taker_buy_volume": 2780.0, "taker_buy_quote": 501.18433}, {"ts": 1772445120000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445180000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 2786.4, "quote_volume": 502.10928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445240000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445300000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445360000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445420000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445480000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445540000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445600000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445660000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445720000, "open": 0.1799, "high": 0.1802, "low": 0.1799, "close": 0.1802, "volume": 96.8, "quote_volume": 17.42959, "trades": 2, "taker_buy_volume": 45.9, "taker_buy_quote": 8.25741}, {"ts": 1772445780000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 126.3, "quote_volume": 22.75926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445840000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445900000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 408.9, "quote_volume": 73.68378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445960000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 300.5, "quote_volume": 54.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 4618.4, "quote_volume": 831.312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446560000, "open": 0.1798, "high": 0.1798, "low": 0.1797, "close": 0.1797, "volume": 928.7, "quote_volume": 166.96739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446620000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446680000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446740000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446800000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446860000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446920000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446980000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447040000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447100000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447160000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447220000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447280000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447340000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447400000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447460000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447520000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447580000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 306.0, "quote_volume": 54.9882, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 54.9882}, {"ts": 1772447640000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447700000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447760000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447820000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447880000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447940000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448000000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448060000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448120000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448180000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448240000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 2955.3, "quote_volume": 530.77188, "trades": 1, "taker_buy_volume": 2955.3, "taker_buy_quote": 530.77188}, {"ts": 1772448300000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448360000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448420000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448480000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448540000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448600000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448660000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448720000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448780000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448840000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448900000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448960000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449020000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449080000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 34.9, "quote_volume": 6.27851, "trades": 1, "taker_buy_volume": 34.9, "taker_buy_quote": 6.27851}, {"ts": 1772449140000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449200000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449260000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449320000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 39.6, "quote_volume": 7.12404, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 7.12404}, {"ts": 1772449380000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 15.9, "quote_volume": 2.86041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449440000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449500000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449560000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449620000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 117.2, "quote_volume": 21.04912, "trades": 1, "taker_buy_volume": 117.2, "taker_buy_quote": 21.04912}, {"ts": 1772449680000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449740000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449800000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449860000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 8443.1, "quote_volume": 1517.22507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449920000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449980000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450040000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450100000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450160000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450220000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450280000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450340000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450400000, "open": 0.1797, "high": 0.18, "low": 0.1797, "close": 0.18, "volume": 5637.2, "quote_volume": 1014.11345, "trades": 4, "taker_buy_volume": 5637.2, "taker_buy_quote": 1014.11345}, {"ts": 1772450460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450580000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 1493.0, "quote_volume": 268.2921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450640000, "open": 0.1802, "high": 0.1804, "low": 0.1802, "close": 0.1802, "volume": 18633.5, "quote_volume": 3358.24927, "trades": 11, "taker_buy_volume": 15484.5, "taker_buy_quote": 2790.79947}, {"ts": 1772450700000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450760000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450820000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450880000, "open": 0.1799, "high": 0.1799, "low": 0.1798, "close": 0.1798, "volume": 19266.8, "quote_volume": 3465.64675, "trades": 6, "taker_buy_volume": 2524.6, "taker_buy_quote": 453.92308}, {"ts": 1772450940000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451000000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 2618.4, "quote_volume": 470.78832, "trades": 1, "taker_buy_volume": 2618.4, "taker_buy_quote": 470.78832}, {"ts": 1772451060000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451120000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451180000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451240000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451300000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 6770.1, "quote_volume": 1220.64903, "trades": 2, "taker_buy_volume": 6770.1, "taker_buy_quote": 1220.64903}, {"ts": 1772451360000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451420000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 37.7, "quote_volume": 6.78977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451480000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451540000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451600000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451660000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451720000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451780000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451840000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451900000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451960000, "open": 0.1804, "high": 0.1809, "low": 0.1804, "close": 0.1809, "volume": 9107.2, "quote_volume": 1645.79964, "trades": 9, "taker_buy_volume": 9107.2, "taker_buy_quote": 1645.79964}, {"ts": 1772452020000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452080000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 1488.9, "quote_volume": 268.89534, "trades": 1, "taker_buy_volume": 1488.9, "taker_buy_quote": 268.89534}, {"ts": 1772452140000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452200000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452260000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 6049.5, "quote_volume": 1091.93475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452320000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452380000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452440000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 31.3, "quote_volume": 5.64652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452500000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452560000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452620000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 27.7, "quote_volume": 4.99708, "trades": 1, "taker_buy_volume": 27.7, "taker_buy_quote": 4.99708}, {"ts": 1772452680000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452740000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 32.9, "quote_volume": 5.92858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452800000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452860000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452920000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452980000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453040000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453100000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453160000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453220000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453280000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453340000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453400000, "open": 0.1805, "high": 0.1806, "low": 0.1805, "close": 0.1806, "volume": 11734.0, "quote_volume": 2119.03813, "trades": 7, "taker_buy_volume": 11734.0, "taker_buy_quote": 2119.03813}, {"ts": 1772453460000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453520000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 57.4, "quote_volume": 10.37218, "trades": 1, "taker_buy_volume": 57.4, "taker_buy_quote": 10.37218}, {"ts": 1772453580000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453640000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453700000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453760000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 1272.4, "quote_volume": 230.04992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453820000, "open": 0.1808, "high": 0.1808, "low": 0.1808, "close": 0.1808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453880000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 470.2, "quote_volume": 84.91812, "trades": 3, "taker_buy_volume": 33.9, "taker_buy_quote": 6.12234}, {"ts": 1772453940000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454000000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454060000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454120000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454180000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454240000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454300000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454360000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454420000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454480000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454540000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454600000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454660000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 258.8, "quote_volume": 46.66164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454720000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454780000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454840000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454900000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454960000, "open": 0.1802, "high": 0.1802, "low": 0.18, "close": 0.18, "volume": 4997.3, "quote_volume": 900.3204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455080000, "open": 0.1802, "high": 0.1804, "low": 0.1802, "close": 0.1804, "volume": 7478.8, "quote_volume": 1348.63564, "trades": 3, "taker_buy_volume": 7478.8, "taker_buy_quote": 1348.63564}, {"ts": 1772455140000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455200000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 34.2, "quote_volume": 6.16968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455260000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455320000, "open": 0.1805, "high": 0.1807, "low": 0.1805, "close": 0.1807, "volume": 3273.3, "quote_volume": 591.38545, "trades": 8, "taker_buy_volume": 3273.3, "taker_buy_quote": 591.38545}, {"ts": 1772455380000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 5906.1, "quote_volume": 1065.46044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455440000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 2410.1, "quote_volume": 434.30002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455500000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455560000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455620000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455680000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455740000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455800000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455860000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455920000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455980000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456040000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456100000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456160000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456220000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 48.8, "quote_volume": 8.784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 123.0, "quote_volume": 22.14, "trades": 2, "taker_buy_volume": 72.6, "taker_buy_quote": 13.068}, {"ts": 1772456700000, "open": 0.1797, "high": 0.1798, "low": 0.1797, "close": 0.1798, "volume": 1393.4, "quote_volume": 250.44398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456760000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456820000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456880000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456940000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457000000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457060000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457120000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457180000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457240000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457300000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457360000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457420000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457480000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457540000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457600000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457660000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457720000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 102.8, "quote_volume": 18.53484, "trades": 1, "taker_buy_volume": 102.8, "taker_buy_quote": 18.53484}, {"ts": 1772457780000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457840000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457900000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457960000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458020000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458080000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458140000, "open": 0.1797, "high": 0.1798, "low": 0.1797, "close": 0.1798, "volume": 3720.0, "quote_volume": 668.56387, "trades": 2, "taker_buy_volume": 3720.0, "taker_buy_quote": 668.56387}, {"ts": 1772458200000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458260000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458320000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458380000, "open": 0.1801, "high": 0.1802, "low": 0.1801, "close": 0.1802, "volume": 177.1, "quote_volume": 31.90111, "trades": 2, "taker_buy_volume": 177.1, "taker_buy_quote": 31.90111}, {"ts": 1772458440000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458500000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458560000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 40.0, "quote_volume": 7.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458620000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 550.0, "quote_volume": 99.165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458680000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 6547.6, "quote_volume": 1179.87752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458740000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458800000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 800.0, "quote_volume": 143.68, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 143.68}, {"ts": 1772458860000, "open": 0.1796, "high": 0.1796, "low": 0.1793, "close": 0.1793, "volume": 2088.4, "quote_volume": 374.5946, "trades": 2, "taker_buy_volume": 481.6, "taker_buy_quote": 86.49536}, {"ts": 1772458920000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 8098.5, "quote_volume": 1453.68075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458980000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459040000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459100000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459160000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 34.7, "quote_volume": 6.23212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459220000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459280000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459340000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459400000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459460000, "open": 0.1793, "high": 0.1794, "low": 0.1792, "close": 0.1794, "volume": 31123.2, "quote_volume": 5578.68604, "trades": 10, "taker_buy_volume": 3927.8, "taker_buy_quote": 704.64732}, {"ts": 1772459520000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459580000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459640000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459700000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459760000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459820000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459880000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 750.0, "quote_volume": 134.625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459940000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460000000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460060000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460120000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460180000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460240000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460300000, "open": 0.1796, "high": 0.1798, "low": 0.1796, "close": 0.1798, "volume": 2463.9, "quote_volume": 442.52932, "trades": 2, "taker_buy_volume": 2463.9, "taker_buy_quote": 442.52932}, {"ts": 1772460360000, "open": 0.18, "high": 0.18, "low": 0.1799, "close": 0.1799, "volume": 5961.0, "quote_volume": 1072.51261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460420000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 130.3, "quote_volume": 23.44097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1218.1, "quote_volume": 219.258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461140000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 4206.2, "quote_volume": 756.69538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461200000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461260000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461320000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461380000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461440000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461500000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 1548.3, "quote_volume": 278.22951, "trades": 1, "taker_buy_volume": 1548.3, "taker_buy_quote": 278.22951}, {"ts": 1772461560000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 296.0, "quote_volume": 53.1024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461620000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461680000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461740000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461800000, "open": 0.18, "high": 0.1801, "low": 0.18, "close": 0.1801, "volume": 2885.3, "quote_volume": 519.35999, "trades": 2, "taker_buy_volume": 2885.3, "taker_buy_quote": 519.35999}, {"ts": 1772461860000, "open": 0.1803, "high": 0.1805, "low": 0.1803, "close": 0.1805, "volume": 19937.0, "quote_volume": 3595.15468, "trades": 5, "taker_buy_volume": 2567.9, "taker_buy_quote": 463.50595}, {"ts": 1772461920000, "open": 0.181, "high": 0.1815, "low": 0.181, "close": 0.1815, "volume": 4683.3, "quote_volume": 849.0861, "trades": 4, "taker_buy_volume": 2728.9, "taker_buy_quote": 495.29535}, {"ts": 1772461980000, "open": 0.1814, "high": 0.1815, "low": 0.1814, "close": 0.1815, "volume": 2929.0, "quote_volume": 531.35536, "trades": 2, "taker_buy_volume": 2581.4, "taker_buy_quote": 468.26596}, {"ts": 1772462040000, "open": 0.1815, "high": 0.1818, "low": 0.1815, "close": 0.1817, "volume": 6935.2, "quote_volume": 1259.75385, "trades": 9, "taker_buy_volume": 4401.6, "taker_buy_quote": 799.44531}, {"ts": 1772462100000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462160000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462220000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 257.9, "quote_volume": 46.70569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462280000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 250.0, "quote_volume": 45.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462340000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462400000, "open": 0.1817, "high": 0.1817, "low": 0.1814, "close": 0.1814, "volume": 60.8, "quote_volume": 11.03761, "trades": 2, "taker_buy_volume": 28.3, "taker_buy_quote": 5.14211}, {"ts": 1772462460000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462520000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 8799.1, "quote_volume": 1598.79647, "trades": 3, "taker_buy_volume": 8362.8, "taker_buy_quote": 1519.52076}, {"ts": 1772462580000, "open": 0.1817, "high": 0.1817, "low": 0.1817, "close": 0.1817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 258.3, "quote_volume": 47.0106, "trades": 1, "taker_buy_volume": 258.3, "taker_buy_quote": 47.0106}, {"ts": 1772462700000, "open": 0.1817, "high": 0.1817, "low": 0.1814, "close": 0.1815, "volume": 8953.2, "quote_volume": 1625.6126, "trades": 5, "taker_buy_volume": 945.4, "taker_buy_quote": 171.5901}, {"ts": 1772462760000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 2876.8, "quote_volume": 523.28992, "trades": 1, "taker_buy_volume": 2876.8, "taker_buy_quote": 523.28992}, {"ts": 1772462820000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462880000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462940000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 436.3, "quote_volume": 79.66838, "trades": 1, "taker_buy_volume": 436.3, "taker_buy_quote": 79.66838}, {"ts": 1772463000000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 32.9, "quote_volume": 6.00425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463060000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463120000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 705.1, "quote_volume": 128.89228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463180000, "open": 0.1828, "high": 0.1828, "low": 0.1827, "close": 0.1827, "volume": 936.3, "quote_volume": 171.14201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463240000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463300000, "open": 0.183, "high": 0.1831, "low": 0.1829, "close": 0.1829, "volume": 14347.5, "quote_volume": 2626.34076, "trades": 9, "taker_buy_volume": 13090.3, "taker_buy_quote": 2396.39888}, {"ts": 1772463360000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463420000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 6484.0, "quote_volume": 1185.9236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463480000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463540000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 2243.5, "quote_volume": 410.78485, "trades": 1, "taker_buy_volume": 2243.5, "taker_buy_quote": 410.78485}, {"ts": 1772463600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 110.6, "quote_volume": 20.2398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463660000, "open": 0.1828, "high": 0.183, "low": 0.1828, "close": 0.183, "volume": 4767.2, "quote_volume": 871.9357, "trades": 4, "taker_buy_volume": 4767.2, "taker_buy_quote": 871.9357}, {"ts": 1772463720000, "open": 0.1828, "high": 0.1829, "low": 0.1828, "close": 0.1829, "volume": 3290.1, "quote_volume": 601.52461, "trades": 3, "taker_buy_volume": 3290.1, "taker_buy_quote": 601.52461}, {"ts": 1772463780000, "open": 0.1825, "high": 0.1825, "low": 0.1823, "close": 0.1823, "volume": 12907.3, "quote_volume": 2355.26389, "trades": 7, "taker_buy_volume": 1591.8, "taker_buy_quote": 290.18514}, {"ts": 1772463840000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 43.9, "quote_volume": 8.01175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463900000, "open": 0.1827, "high": 0.183, "low": 0.1827, "close": 0.183, "volume": 8077.2, "quote_volume": 1476.21914, "trades": 8, "taker_buy_volume": 8077.2, "taker_buy_quote": 1476.21914}, {"ts": 1772463960000, "open": 0.1828, "high": 0.1828, "low": 0.1825, "close": 0.1825, "volume": 5941.0, "quote_volume": 1084.9375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464020000, "open": 0.1828, "high": 0.183, "low": 0.1828, "close": 0.183, "volume": 5210.1, "quote_volume": 952.596, "trades": 6, "taker_buy_volume": 5007.6, "taker_buy_quote": 915.579}, {"ts": 1772464080000, "open": 0.1829, "high": 0.1835, "low": 0.1829, "close": 0.1835, "volume": 10795.6, "quote_volume": 1978.10914, "trades": 6, "taker_buy_volume": 10292.6, "taker_buy_quote": 1886.09622}, {"ts": 1772464140000, "open": 0.1836, "high": 0.1836, "low": 0.1833, "close": 0.1833, "volume": 6973.2, "quote_volume": 1279.9506, "trades": 6, "taker_buy_volume": 6937.6, "taker_buy_quote": 1273.42512}, {"ts": 1772464200000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 883.6, "quote_volume": 162.1406, "trades": 1, "taker_buy_volume": 883.6, "taker_buy_quote": 162.1406}, {"ts": 1772464260000, "open": 0.1837, "high": 0.1838, "low": 0.1837, "close": 0.1838, "volume": 2860.4, "quote_volume": 525.66152, "trades": 5, "taker_buy_volume": 2860.4, "taker_buy_quote": 525.66152}, {"ts": 1772464320000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464380000, "open": 0.1839, "high": 0.1843, "low": 0.1839, "close": 0.1841, "volume": 13334.8, "quote_volume": 2456.24465, "trades": 12, "taker_buy_volume": 13251.6, "taker_buy_quote": 2440.93777}, {"ts": 1772464440000, "open": 0.1842, "high": 0.1844, "low": 0.1842, "close": 0.1844, "volume": 6265.1, "quote_volume": 1154.58737, "trades": 4, "taker_buy_volume": 6265.1, "taker_buy_quote": 1154.58737}, {"ts": 1772464500000, "open": 0.1844, "high": 0.1847, "low": 0.1844, "close": 0.1845, "volume": 26754.4, "quote_volume": 4938.75664, "trades": 20, "taker_buy_volume": 18575.8, "taker_buy_quote": 3428.93904}, {"ts": 1772464560000, "open": 0.1841, "high": 0.1842, "low": 0.1841, "close": 0.1842, "volume": 2836.3, "quote_volume": 522.20646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464620000, "open": 0.1841, "high": 0.1845, "low": 0.1841, "close": 0.1844, "volume": 8530.9, "quote_volume": 1572.06985, "trades": 11, "taker_buy_volume": 8530.9, "taker_buy_quote": 1572.06985}, {"ts": 1772464680000, "open": 0.1842, "high": 0.1842, "low": 0.184, "close": 0.184, "volume": 8249.7, "quote_volume": 1519.56276, "trades": 2, "taker_buy_volume": 8089.8, "taker_buy_quote": 1490.14116}, {"ts": 1772464740000, "open": 0.1838, "high": 0.1838, "low": 0.1835, "close": 0.1835, "volume": 5472.3, "quote_volume": 1005.79557, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464800000, "open": 0.1841, "high": 0.1842, "low": 0.1841, "close": 0.1842, "volume": 2208.1, "quote_volume": 406.65202, "trades": 6, "taker_buy_volume": 2208.1, "taker_buy_quote": 406.65202}, {"ts": 1772464860000, "open": 0.1841, "high": 0.1841, "low": 0.1838, "close": 0.1838, "volume": 2592.6, "quote_volume": 477.28449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464920000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 6065.7, "quote_volume": 1115.48223, "trades": 3, "taker_buy_volume": 6065.7, "taker_buy_quote": 1115.48223}, {"ts": 1772464980000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465040000, "open": 0.1836, "high": 0.1839, "low": 0.1836, "close": 0.1839, "volume": 2998.7, "quote_volume": 551.44248, "trades": 4, "taker_buy_volume": 2937.2, "taker_buy_quote": 540.15108}, {"ts": 1772465100000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465160000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 1253.5, "quote_volume": 230.26795, "trades": 2, "taker_buy_volume": 1253.5, "taker_buy_quote": 230.26795}, {"ts": 1772465220000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465280000, "open": 0.1835, "high": 0.1835, "low": 0.1834, "close": 0.1834, "volume": 2003.5, "quote_volume": 367.63668, "trades": 3, "taker_buy_volume": 55.7, "taker_buy_quote": 10.21538}, {"ts": 1772465340000, "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465400000, "open": 0.1834, "high": 0.1837, "low": 0.1834, "close": 0.1837, "volume": 3174.3, "quote_volume": 582.86848, "trades": 8, "taker_buy_volume": 2738.0, "taker_buy_quote": 502.7638}, {"ts": 1772465460000, "open": 0.1837, "high": 0.1837, "low": 0.1837, "close": 0.1837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465520000, "open": 0.183, "high": 0.183, "low": 0.1824, "close": 0.1824, "volume": 13732.4, "quote_volume": 2509.74987, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465580000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465640000, "open": 0.1828, "high": 0.183, "low": 0.1828, "close": 0.183, "volume": 1919.3, "quote_volume": 350.95996, "trades": 4, "taker_buy_volume": 1919.3, "taker_buy_quote": 350.95996}, {"ts": 1772465700000, "open": 0.1829, "high": 0.1829, "low": 0.1828, "close": 0.1828, "volume": 4923.3, "quote_volume": 900.39157, "trades": 8, "taker_buy_volume": 4923.3, "taker_buy_quote": 900.39157}, {"ts": 1772465760000, "open": 0.1829, "high": 0.183, "low": 0.1828, "close": 0.1829, "volume": 7706.8, "quote_volume": 1409.39603, "trades": 13, "taker_buy_volume": 7706.8, "taker_buy_quote": 1409.39603}, {"ts": 1772465820000, "open": 0.1829, "high": 0.1832, "low": 0.1829, "close": 0.1831, "volume": 22531.8, "quote_volume": 4126.12821, "trades": 32, "taker_buy_volume": 19841.8, "taker_buy_quote": 3633.85821}, {"ts": 1772465880000, "open": 0.1831, "high": 0.1833, "low": 0.1831, "close": 0.1832, "volume": 8334.8, "quote_volume": 1526.91274, "trades": 9, "taker_buy_volume": 8127.8, "taker_buy_quote": 1488.99034}, {"ts": 1772465940000, "open": 0.1834, "high": 0.1843, "low": 0.1834, "close": 0.184, "volume": 218378.0, "quote_volume": 40162.79806, "trades": 65, "taker_buy_volume": 102110.3, "taker_buy_quote": 18769.5084}, {"ts": 1772466000000, "open": 0.1838, "high": 0.1838, "low": 0.1836, "close": 0.1836, "volume": 18960.4, "quote_volume": 3484.71742, "trades": 158, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466060000, "open": 0.1835, "high": 0.1836, "low": 0.1835, "close": 0.1836, "volume": 6515.8, "quote_volume": 1195.95602, "trades": 8, "taker_buy_volume": 6515.8, "taker_buy_quote": 1195.95602}, {"ts": 1772466120000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 2723.0, "quote_volume": 500.4874, "trades": 1, "taker_buy_volume": 2723.0, "taker_buy_quote": 500.4874}, {"ts": 1772466180000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466240000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 2248.4, "quote_volume": 413.25592, "trades": 1, "taker_buy_volume": 2248.4, "taker_buy_quote": 413.25592}, {"ts": 1772466300000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 2316.7, "quote_volume": 425.34612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466360000, "open": 0.1838, "high": 0.1838, "low": 0.1838, "close": 0.1838, "volume": 2302.8, "quote_volume": 423.25464, "trades": 2, "taker_buy_volume": 2302.8, "taker_buy_quote": 423.25464}, {"ts": 1772466420000, "open": 0.1839, "high": 0.1839, "low": 0.1839, "close": 0.1839, "volume": 299.0, "quote_volume": 54.9861, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 54.9861}, {"ts": 1772466480000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 480.4, "quote_volume": 88.1534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466540000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 948.9, "quote_volume": 173.93337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466600000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 2968.2, "quote_volume": 544.6647, "trades": 2, "taker_buy_volume": 2968.2, "taker_buy_quote": 544.6647}, {"ts": 1772466660000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 5512.0, "quote_volume": 1011.452, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466720000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 141.9, "quote_volume": 25.98189, "trades": 1, "taker_buy_volume": 141.9, "taker_buy_quote": 25.98189}, {"ts": 1772466780000, "open": 0.1829, "high": 0.1829, "low": 0.1826, "close": 0.1826, "volume": 3834.8, "quote_volume": 700.777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466840000, "open": 0.1825, "high": 0.1825, "low": 0.1823, "close": 0.1825, "volume": 8658.7, "quote_volume": 1579.96499, "trades": 13, "taker_buy_volume": 2686.6, "taker_buy_quote": 490.3045}, {"ts": 1772466900000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 336.0, "quote_volume": 61.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466960000, "open": 0.1828, "high": 0.1828, "low": 0.1825, "close": 0.1825, "volume": 7105.8, "quote_volume": 1297.87697, "trades": 6, "taker_buy_volume": 2886.1, "taker_buy_quote": 527.57908}, {"ts": 1772467020000, "open": 0.1825, "high": 0.1825, "low": 0.1824, "close": 0.1824, "volume": 2298.0, "quote_volume": 419.34137, "trades": 2, "taker_buy_volume": 436.3, "taker_buy_quote": 79.58112}, {"ts": 1772467080000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 2627.7, "quote_volume": 479.02971, "trades": 4, "taker_buy_volume": 2627.7, "taker_buy_quote": 479.02971}, {"ts": 1772467140000, "open": 0.1824, "high": 0.1825, "low": 0.1824, "close": 0.1825, "volume": 972.0, "quote_volume": 177.37965, "trades": 3, "taker_buy_volume": 972.0, "taker_buy_quote": 177.37965}, {"ts": 1772467200000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 2029.7, "quote_volume": 370.01431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467260000, "open": 0.1824, "high": 0.1826, "low": 0.1824, "close": 0.1826, "volume": 4671.2, "quote_volume": 852.35571, "trades": 8, "taker_buy_volume": 4671.2, "taker_buy_quote": 852.35571}, {"ts": 1772467320000, "open": 0.1822, "high": 0.1822, "low": 0.1817, "close": 0.1817, "volume": 11211.5, "quote_volume": 2041.20767, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467380000, "open": 0.1818, "high": 0.182, "low": 0.1817, "close": 0.182, "volume": 10504.7, "quote_volume": 1909.20173, "trades": 18, "taker_buy_volume": 8469.4, "taker_buy_quote": 1539.18419}, {"ts": 1772467440000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 3360.2, "quote_volume": 610.88436, "trades": 2, "taker_buy_volume": 3360.2, "taker_buy_quote": 610.88436}, {"ts": 1772467500000, "open": 0.1818, "high": 0.1818, "low": 0.1816, "close": 0.1818, "volume": 15754.6, "quote_volume": 2862.86867, "trades": 17, "taker_buy_volume": 9009.2, "taker_buy_quote": 1637.16587}, {"ts": 1772467560000, "open": 0.1817, "high": 0.1818, "low": 0.1817, "close": 0.1818, "volume": 10356.1, "quote_volume": 1882.03473, "trades": 16, "taker_buy_volume": 10356.1, "taker_buy_quote": 1882.03473}, {"ts": 1772467620000, "open": 0.1818, "high": 0.1823, "low": 0.1818, "close": 0.1823, "volume": 5537.1, "quote_volume": 1007.96461, "trades": 7, "taker_buy_volume": 5537.1, "taker_buy_quote": 1007.96461}, {"ts": 1772467680000, "open": 0.182, "high": 0.1821, "low": 0.1819, "close": 0.182, "volume": 7613.5, "quote_volume": 1385.75206, "trades": 10, "taker_buy_volume": 4396.0, "taker_buy_quote": 800.17046}, {"ts": 1772467740000, "open": 0.1822, "high": 0.1822, "low": 0.182, "close": 0.182, "volume": 4786.1, "quote_volume": 871.69682, "trades": 4, "taker_buy_volume": 2447.9, "taker_buy_quote": 445.76259}, {"ts": 1772467800000, "open": 0.1821, "high": 0.1821, "low": 0.182, "close": 0.182, "volume": 5324.5, "quote_volume": 969.3503, "trades": 4, "taker_buy_volume": 5324.5, "taker_buy_quote": 969.3503}, {"ts": 1772467860000, "open": 0.182, "high": 0.1822, "low": 0.182, "close": 0.1822, "volume": 5652.8, "quote_volume": 1029.455, "trades": 3, "taker_buy_volume": 5652.8, "taker_buy_quote": 1029.455}, {"ts": 1772467920000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467980000, "open": 0.1822, "high": 0.1822, "low": 0.1821, "close": 0.1821, "volume": 970.3, "quote_volume": 176.69676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468040000, "open": 0.1821, "high": 0.1822, "low": 0.1814, "close": 0.1822, "volume": 75300.5, "quote_volume": 13685.25454, "trades": 84, "taker_buy_volume": 11482.9, "taker_buy_quote": 2091.61202}, {"ts": 1772468100000, "open": 0.1822, "high": 0.1822, "low": 0.1817, "close": 0.182, "volume": 13635.2, "quote_volume": 2479.45576, "trades": 9, "taker_buy_volume": 9365.2, "taker_buy_quote": 1702.8021}, {"ts": 1772468160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468220000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 3032.9, "quote_volume": 552.59438, "trades": 1, "taker_buy_volume": 3032.9, "taker_buy_quote": 552.59438}, {"ts": 1772468280000, "open": 0.1824, "high": 0.1826, "low": 0.1824, "close": 0.1826, "volume": 3467.1, "quote_volume": 632.55904, "trades": 3, "taker_buy_volume": 2667.1, "taker_buy_quote": 486.47904}, {"ts": 1772468340000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 3070.7, "quote_volume": 560.40275, "trades": 3, "taker_buy_volume": 2610.6, "taker_buy_quote": 476.4345}, {"ts": 1772468400000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 3267.6, "quote_volume": 597.31728, "trades": 1, "taker_buy_volume": 3267.6, "taker_buy_quote": 597.31728}, {"ts": 1772468460000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 3227.3, "quote_volume": 589.62771, "trades": 1, "taker_buy_volume": 3227.3, "taker_buy_quote": 589.62771}, {"ts": 1772468520000, "open": 0.1828, "high": 0.1828, "low": 0.1828, "close": 0.1828, "volume": 289.1, "quote_volume": 52.84748, "trades": 2, "taker_buy_volume": 289.1, "taker_buy_quote": 52.84748}, {"ts": 1772468580000, "open": 0.1827, "high": 0.1831, "low": 0.1827, "close": 0.1831, "volume": 6134.8, "quote_volume": 1121.8807, "trades": 6, "taker_buy_volume": 6042.6, "taker_buy_quote": 1105.01732}, {"ts": 1772468640000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 3371.9, "quote_volume": 616.72051, "trades": 3, "taker_buy_volume": 3371.9, "taker_buy_quote": 616.72051}, {"ts": 1772468700000, "open": 0.1829, "high": 0.1829, "low": 0.1829, "close": 0.1829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468760000, "open": 0.1828, "high": 0.1828, "low": 0.1826, "close": 0.1826, "volume": 3382.1, "quote_volume": 617.86481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468820000, "open": 0.1825, "high": 0.1825, "low": 0.1823, "close": 0.1823, "volume": 7730.5, "quote_volume": 1409.63723, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468880000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 2266.5, "quote_volume": 413.18295, "trades": 2, "taker_buy_volume": 2266.5, "taker_buy_quote": 413.18295}, {"ts": 1772468940000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 3843.2, "quote_volume": 700.61536, "trades": 2, "taker_buy_volume": 3843.2, "taker_buy_quote": 700.61536}, {"ts": 1772469000000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 3926.9, "quote_volume": 716.26656, "trades": 3, "taker_buy_volume": 3926.9, "taker_buy_quote": 716.26656}, {"ts": 1772469060000, "open": 0.1823, "high": 0.1823, "low": 0.1818, "close": 0.1821, "volume": 12136.5, "quote_volume": 2209.67222, "trades": 14, "taker_buy_volume": 3963.0, "taker_buy_quote": 721.08105}, {"ts": 1772469120000, "open": 0.1821, "high": 0.1824, "low": 0.1821, "close": 0.1824, "volume": 3118.3, "quote_volume": 568.19118, "trades": 10, "taker_buy_volume": 1162.5, "taker_buy_quote": 212.04}, {"ts": 1772469180000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 2028.6, "quote_volume": 370.01664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469240000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 1162.5, "quote_volume": 212.04, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 212.04}, {"ts": 1772469300000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469360000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 2051.3, "quote_volume": 374.15712, "trades": 5, "taker_buy_volume": 436.3, "taker_buy_quote": 79.58112}, {"ts": 1772469420000, "open": 0.1823, "high": 0.1823, "low": 0.182, "close": 0.182, "volume": 2892.1, "quote_volume": 527.17927, "trades": 5, "taker_buy_volume": 184.2, "taker_buy_quote": 33.5291}, {"ts": 1772469480000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 142.0, "quote_volume": 25.8582, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 25.8582}, {"ts": 1772469540000, "open": 0.1822, "high": 0.1823, "low": 0.1822, "close": 0.1823, "volume": 4031.1, "quote_volume": 734.47502, "trades": 12, "taker_buy_volume": 4031.1, "taker_buy_quote": 734.47502}, {"ts": 1772469600000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469660000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469720000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 2737.3, "quote_volume": 501.47336, "trades": 2, "taker_buy_volume": 2737.3, "taker_buy_quote": 501.47336}, {"ts": 1772469780000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 832.8, "quote_volume": 152.65224, "trades": 4, "taker_buy_volume": 832.8, "taker_buy_quote": 152.65224}, {"ts": 1772469840000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 751.8, "quote_volume": 138.03048, "trades": 1, "taker_buy_volume": 751.8, "taker_buy_quote": 138.03048}, {"ts": 1772469900000, "open": 0.1836, "high": 0.1836, "low": 0.1836, "close": 0.1836, "volume": 4357.5, "quote_volume": 800.037, "trades": 2, "taker_buy_volume": 1634.2, "taker_buy_quote": 300.03912}, {"ts": 1772469960000, "open": 0.184, "high": 0.1841, "low": 0.184, "close": 0.1841, "volume": 2542.0, "quote_volume": 467.75383, "trades": 2, "taker_buy_volume": 2542.0, "taker_buy_quote": 467.75383}, {"ts": 1772470020000, "open": 0.1842, "high": 0.1842, "low": 0.1837, "close": 0.1837, "volume": 5486.9, "quote_volume": 1009.84449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470080000, "open": 0.1836, "high": 0.1837, "low": 0.1836, "close": 0.1837, "volume": 6030.7, "quote_volume": 1107.55233, "trades": 4, "taker_buy_volume": 2872.6, "taker_buy_quote": 527.40936}, {"ts": 1772470140000, "open": 0.1835, "high": 0.1835, "low": 0.1835, "close": 0.1835, "volume": 47.0, "quote_volume": 8.6245, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 8.6245}, {"ts": 1772470200000, "open": 0.1834, "high": 0.1834, "low": 0.1831, "close": 0.1831, "volume": 4508.9, "quote_volume": 826.45476, "trades": 9, "taker_buy_volume": 1209.6, "taker_buy_quote": 221.47776}, {"ts": 1772470260000, "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470320000, "open": 0.1834, "high": 0.1834, "low": 0.1833, "close": 0.1833, "volume": 2688.8, "quote_volume": 493.05458, "trades": 3, "taker_buy_volume": 1975.4, "taker_buy_quote": 362.28836}, {"ts": 1772470380000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 47.0, "quote_volume": 8.6151, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 8.6151}, {"ts": 1772470440000, "open": 0.1833, "high": 0.1833, "low": 0.1833, "close": 0.1833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470500000, "open": 0.1832, "high": 0.1832, "low": 0.1832, "close": 0.1832, "volume": 2944.2, "quote_volume": 539.37744, "trades": 1, "taker_buy_volume": 2944.2, "taker_buy_quote": 539.37744}, {"ts": 1772470560000, "open": 0.1829, "high": 0.1831, "low": 0.1829, "close": 0.1831, "volume": 1444.8, "quote_volume": 264.35028, "trades": 5, "taker_buy_volume": 1444.8, "taker_buy_quote": 264.35028}, {"ts": 1772470620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 47.0, "quote_volume": 8.601, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 8.601}, {"ts": 1772470680000, "open": 0.1826, "high": 0.1827, "low": 0.1826, "close": 0.1827, "volume": 331.9, "quote_volume": 60.61008, "trades": 3, "taker_buy_volume": 274.2, "taker_buy_quote": 50.07406}, {"ts": 1772470740000, "open": 0.1827, "high": 0.1827, "low": 0.1827, "close": 0.1827, "volume": 47.0, "quote_volume": 8.5869, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 8.5869}, {"ts": 1772470800000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 126.4, "quote_volume": 23.08064, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 8.5822}, {"ts": 1772470860000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 6063.1, "quote_volume": 1107.12206, "trades": 4, "taker_buy_volume": 3324.9, "taker_buy_quote": 607.12674}, {"ts": 1772470920000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470980000, "open": 0.1826, "high": 0.1826, "low": 0.1826, "close": 0.1826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471040000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 375.6, "quote_volume": 68.547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471100000, "open": 0.1825, "high": 0.1825, "low": 0.1825, "close": 0.1825, "volume": 261.7, "quote_volume": 47.76025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471160000, "open": 0.1824, "high": 0.1824, "low": 0.1822, "close": 0.1822, "volume": 94.0, "quote_volume": 17.1362, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 8.5728}, {"ts": 1772471220000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 227.1, "quote_volume": 41.42304, "trades": 1, "taker_buy_volume": 227.1, "taker_buy_quote": 41.42304}, {"ts": 1772471280000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471340000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 3722.9, "quote_volume": 677.27551, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471400000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471460000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471520000, "open": 0.1813, "high": 0.1814, "low": 0.1812, "close": 0.1814, "volume": 17460.8, "quote_volume": 3166.15196, "trades": 18, "taker_buy_volume": 14667.5, "taker_buy_quote": 2659.73022}, {"ts": 1772471580000, "open": 0.1812, "high": 0.1812, "low": 0.181, "close": 0.1811, "volume": 12212.0, "quote_volume": 2211.93579, "trades": 9, "taker_buy_volume": 7986.1, "taker_buy_quote": 1446.20271}, {"ts": 1772471640000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471700000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471760000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 1162.5, "quote_volume": 210.76125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 210.76125}, {"ts": 1772471820000, "open": 0.1805, "high": 0.1805, "low": 0.1801, "close": 0.1804, "volume": 9114.6, "quote_volume": 1642.90953, "trades": 10, "taker_buy_volume": 5866.1, "taker_buy_quote": 1057.74189}, {"ts": 1772471880000, "open": 0.1804, "high": 0.1804, "low": 0.1804, "close": 0.1804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471940000, "open": 0.1802, "high": 0.1804, "low": 0.1802, "close": 0.1804, "volume": 12004.2, "quote_volume": 2164.89409, "trades": 8, "taker_buy_volume": 11545.5, "taker_buy_quote": 2082.14461}, {"ts": 1772472000000, "open": 0.1805, "high": 0.1807, "low": 0.1805, "close": 0.1807, "volume": 5553.9, "quote_volume": 1003.03185, "trades": 4, "taker_buy_volume": 5553.9, "taker_buy_quote": 1003.03185}, {"ts": 1772472060000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472120000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472180000, "open": 0.1809, "high": 0.1809, "low": 0.1807, "close": 0.1807, "volume": 1190.5, "quote_volume": 215.27572, "trades": 5, "taker_buy_volume": 543.7, "taker_buy_quote": 98.35533}, {"ts": 1772472240000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 697.7, "quote_volume": 126.07439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472300000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472360000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 2768.5, "quote_volume": 499.9911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472420000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 1162.5, "quote_volume": 209.59875, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 209.59875}, {"ts": 1772472480000, "open": 0.1802, "high": 0.1802, "low": 0.1799, "close": 0.1799, "volume": 5120.0, "quote_volume": 921.67852, "trades": 6, "taker_buy_volume": 2054.0, "taker_buy_quote": 369.5146}, {"ts": 1772472540000, "open": 0.18, "high": 0.18, "low": 0.1799, "close": 0.1799, "volume": 9440.4, "quote_volume": 1698.616, "trades": 5, "taker_buy_volume": 2880.4, "taker_buy_quote": 518.472}, {"ts": 1772472600000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472660000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 2316.9, "quote_volume": 416.57862, "trades": 1, "taker_buy_volume": 2316.9, "taker_buy_quote": 416.57862}, {"ts": 1772472720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 4341.0, "quote_volume": 781.38, "trades": 3, "taker_buy_volume": 1563.3, "taker_buy_quote": 281.394}, {"ts": 1772472780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472900000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 3917.7, "quote_volume": 704.40246, "trades": 4, "taker_buy_volume": 3880.4, "taker_buy_quote": 697.69592}, {"ts": 1772472960000, "open": 0.1798, "high": 0.1801, "low": 0.1798, "close": 0.1801, "volume": 5043.0, "quote_volume": 907.41665, "trades": 7, "taker_buy_volume": 5043.0, "taker_buy_quote": 907.41665}, {"ts": 1772473020000, "open": 0.1801, "high": 0.1801, "low": 0.1795, "close": 0.1795, "volume": 11864.3, "quote_volume": 2134.93055, "trades": 11, "taker_buy_volume": 6273.1, "taker_buy_quote": 1128.51129}, {"ts": 1772473080000, "open": 0.1791, "high": 0.1793, "low": 0.1791, "close": 0.1793, "volume": 5708.9, "quote_volume": 1023.14657, "trades": 7, "taker_buy_volume": 2479.7, "taker_buy_quote": 444.48173}, {"ts": 1772473140000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473200000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473260000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 2326.9, "quote_volume": 417.21317, "trades": 1, "taker_buy_volume": 2326.9, "taker_buy_quote": 417.21317}, {"ts": 1772473320000, "open": 0.1793, "high": 0.1793, "low": 0.1791, "close": 0.1791, "volume": 3525.9, "quote_volume": 631.86534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473380000, "open": 0.1787, "high": 0.1787, "low": 0.1784, "close": 0.1784, "volume": 11317.8, "quote_volume": 2019.93426, "trades": 8, "taker_buy_volume": 1288.4, "taker_buy_quote": 230.23708}, {"ts": 1772473440000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473500000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473560000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473620000, "open": 0.1784, "high": 0.1787, "low": 0.1784, "close": 0.1787, "volume": 5418.1, "quote_volume": 967.31654, "trades": 5, "taker_buy_volume": 5418.1, "taker_buy_quote": 967.31654}, {"ts": 1772473680000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 2797.9, "quote_volume": 499.98473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473740000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473800000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 128.6, "quote_volume": 22.9551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473860000, "open": 0.1786, "high": 0.1789, "low": 0.1786, "close": 0.1789, "volume": 6834.6, "quote_volume": 1221.57626, "trades": 7, "taker_buy_volume": 6834.6, "taker_buy_quote": 1221.57626}, {"ts": 1772473920000, "open": 0.1791, "high": 0.1791, "low": 0.1789, "close": 0.1789, "volume": 5044.8, "quote_volume": 902.96472, "trades": 2, "taker_buy_volume": 2250.0, "taker_buy_quote": 402.975}, {"ts": 1772473980000, "open": 0.1788, "high": 0.179, "low": 0.1788, "close": 0.179, "volume": 30403.9, "quote_volume": 5438.84553, "trades": 24, "taker_buy_volume": 29403.9, "taker_buy_quote": 5260.04553}, {"ts": 1772474040000, "open": 0.179, "high": 0.1792, "low": 0.179, "close": 0.1792, "volume": 3766.3, "quote_volume": 674.1855, "trades": 4, "taker_buy_volume": 3766.3, "taker_buy_quote": 674.1855}, {"ts": 1772474100000, "open": 0.1789, "high": 0.1792, "low": 0.1786, "close": 0.1786, "volume": 19277.4, "quote_volume": 3447.30573, "trades": 26, "taker_buy_volume": 19009.3, "taker_buy_quote": 3399.39626}, {"ts": 1772474160000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 2784.2, "quote_volume": 496.9797, "trades": 1, "taker_buy_volume": 2784.2, "taker_buy_quote": 496.9797}, {"ts": 1772474220000, "open": 0.1783, "high": 0.1783, "low": 0.1776, "close": 0.1776, "volume": 11465.9, "quote_volume": 2039.91171, "trades": 19, "taker_buy_volume": 3312.1, "taker_buy_quote": 590.34743}, {"ts": 1772474280000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 4534.1, "quote_volume": 805.25616, "trades": 7, "taker_buy_volume": 2961.0, "taker_buy_quote": 525.8736}, {"ts": 1772474340000, "open": 0.1775, "high": 0.1779, "low": 0.1775, "close": 0.1778, "volume": 25985.2, "quote_volume": 4618.78856, "trades": 21, "taker_buy_volume": 24822.7, "taker_buy_quote": 4412.44481}, {"ts": 1772474400000, "open": 0.1778, "high": 0.1782, "low": 0.1778, "close": 0.1778, "volume": 33135.0, "quote_volume": 5897.26717, "trades": 19, "taker_buy_volume": 30810.0, "taker_buy_quote": 5483.76592}, {"ts": 1772474460000, "open": 0.1777, "high": 0.1777, "low": 0.1769, "close": 0.1771, "volume": 5304.6, "quote_volume": 940.03319, "trades": 7, "taker_buy_volume": 2979.6, "taker_buy_quote": 527.22944}, {"ts": 1772474520000, "open": 0.1765, "high": 0.1765, "low": 0.1764, "close": 0.1765, "volume": 8427.1, "quote_volume": 1486.72692, "trades": 8, "taker_buy_volume": 3073.2, "taker_buy_quote": 542.19922}, {"ts": 1772474580000, "open": 0.1765, "high": 0.1766, "low": 0.1759, "close": 0.1762, "volume": 46927.5, "quote_volume": 8269.87711, "trades": 29, "taker_buy_volume": 22969.4, "taker_buy_quote": 4047.01086}, {"ts": 1772474640000, "open": 0.1762, "high": 0.1763, "low": 0.1762, "close": 0.1763, "volume": 6328.0, "quote_volume": 1115.17114, "trades": 5, "taker_buy_volume": 6328.0, "taker_buy_quote": 1115.17114}, {"ts": 1772474700000, "open": 0.1764, "high": 0.1766, "low": 0.1764, "close": 0.1764, "volume": 11305.6, "quote_volume": 1995.29335, "trades": 7, "taker_buy_volume": 11305.6, "taker_buy_quote": 1995.29335}, {"ts": 1772474760000, "open": 0.1765, "high": 0.1766, "low": 0.1765, "close": 0.1766, "volume": 4730.7, "quote_volume": 835.26183, "trades": 4, "taker_buy_volume": 4730.7, "taker_buy_quote": 835.26183}, {"ts": 1772474820000, "open": 0.1769, "high": 0.1774, "low": 0.1769, "close": 0.1774, "volume": 2036.5, "quote_volume": 360.6745, "trades": 3, "taker_buy_volume": 2036.5, "taker_buy_quote": 360.6745}, {"ts": 1772474880000, "open": 0.1771, "high": 0.1771, "low": 0.1769, "close": 0.1769, "volume": 19530.5, "quote_volume": 3457.26132, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474940000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475000000, "open": 0.177, "high": 0.177, "low": 0.1768, "close": 0.1768, "volume": 6253.4, "quote_volume": 1106.24468, "trades": 3, "taker_buy_volume": 6253.4, "taker_buy_quote": 1106.24468}, {"ts": 1772475060000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 5661.4, "quote_volume": 1003.20008, "trades": 1, "taker_buy_volume": 5661.4, "taker_buy_quote": 1003.20008}, {"ts": 1772475120000, "open": 0.1772, "high": 0.1772, "low": 0.1767, "close": 0.1767, "volume": 8964.9, "quote_volume": 1585.64146, "trades": 4, "taker_buy_volume": 2703.8, "taker_buy_quote": 477.76146}, {"ts": 1772475180000, "open": 0.1769, "high": 0.177, "low": 0.1769, "close": 0.177, "volume": 5449.9, "quote_volume": 964.30643, "trades": 3, "taker_buy_volume": 5449.9, "taker_buy_quote": 964.30643}, {"ts": 1772475240000, "open": 0.1769, "high": 0.1774, "low": 0.1768, "close": 0.1774, "volume": 22030.4, "quote_volume": 3901.13272, "trades": 10, "taker_buy_volume": 22030.4, "taker_buy_quote": 3901.13272}, {"ts": 1772475300000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 143.6, "quote_volume": 25.4172, "trades": 3, "taker_buy_volume": 143.6, "taker_buy_quote": 25.4172}, {"ts": 1772475420000, "open": 0.177, "high": 0.1771, "low": 0.1768, "close": 0.1771, "volume": 17943.7, "quote_volume": 3176.71099, "trades": 9, "taker_buy_volume": 5860.0, "taker_buy_quote": 1036.68772}, {"ts": 1772475480000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 164.7, "quote_volume": 29.13543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475540000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475600000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475660000, "open": 0.1768, "high": 0.177, "low": 0.1768, "close": 0.177, "volume": 11312.2, "quote_volume": 2000.94461, "trades": 9, "taker_buy_volume": 8545.9, "taker_buy_quote": 1511.86277}, {"ts": 1772475720000, "open": 0.1767, "high": 0.1769, "low": 0.1767, "close": 0.1769, "volume": 10099.9, "quote_volume": 1785.42863, "trades": 8, "taker_buy_volume": 3530.9, "taker_buy_quote": 623.91003}, {"ts": 1772475780000, "open": 0.1769, "high": 0.1772, "low": 0.1769, "close": 0.177, "volume": 8003.7, "quote_volume": 1417.33182, "trades": 5, "taker_buy_volume": 7460.6, "taker_buy_quote": 1321.21302}, {"ts": 1772475840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476020000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 2317.1, "quote_volume": 411.28525, "trades": 1, "taker_buy_volume": 2317.1, "taker_buy_quote": 411.28525}, {"ts": 1772476080000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476140000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 369.8, "quote_volume": 65.60252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476200000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476260000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476320000, "open": 0.1776, "high": 0.1779, "low": 0.1776, "close": 0.1779, "volume": 16545.6, "quote_volume": 2939.96809, "trades": 6, "taker_buy_volume": 10281.8, "taker_buy_quote": 1826.89083}, {"ts": 1772476380000, "open": 0.1779, "high": 0.178, "low": 0.1779, "close": 0.178, "volume": 2906.5, "quote_volume": 517.07586, "trades": 6, "taker_buy_volume": 95.1, "taker_buy_quote": 16.9278}, {"ts": 1772476440000, "open": 0.1778, "high": 0.1778, "low": 0.1777, "close": 0.1777, "volume": 4043.8, "quote_volume": 718.78545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476500000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 2199.9, "quote_volume": 390.70224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476560000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 1162.5, "quote_volume": 206.57625, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 206.57625}, {"ts": 1772476620000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 124.5, "quote_volume": 22.12365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476680000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476740000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 690.3, "quote_volume": 122.73534, "trades": 1, "taker_buy_volume": 690.3, "taker_buy_quote": 122.73534}, {"ts": 1772476800000, "open": 0.1779, "high": 0.178, "low": 0.1779, "close": 0.178, "volume": 6442.5, "quote_volume": 1146.13443, "trades": 13, "taker_buy_volume": 1299.3, "taker_buy_quote": 231.15915}, {"ts": 1772476860000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 1186.9, "quote_volume": 210.91213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476920000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476980000, "open": 0.1777, "high": 0.1778, "low": 0.1777, "close": 0.1778, "volume": 6017.5, "quote_volume": 1069.54992, "trades": 7, "taker_buy_volume": 6017.5, "taker_buy_quote": 1069.54992}, {"ts": 1772477040000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 36.1, "quote_volume": 6.41497, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 6.41497}, {"ts": 1772477100000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 3094.8, "quote_volume": 549.94596, "trades": 2, "taker_buy_volume": 3094.8, "taker_buy_quote": 549.94596}, {"ts": 1772477160000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477220000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 60.7, "quote_volume": 10.79246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477280000, "open": 0.1778, "high": 0.1781, "low": 0.1778, "close": 0.1781, "volume": 1879.4, "quote_volume": 334.37239, "trades": 3, "taker_buy_volume": 1211.0, "taker_buy_quote": 215.33035}, {"ts": 1772477340000, "open": 0.1783, "high": 0.1784, "low": 0.1783, "close": 0.1784, "volume": 4181.5, "quote_volume": 745.86335, "trades": 2, "taker_buy_volume": 4181.5, "taker_buy_quote": 745.86335}, {"ts": 1772477400000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 94.8, "quote_volume": 16.91232, "trades": 2, "taker_buy_volume": 94.8, "taker_buy_quote": 16.91232}, {"ts": 1772477460000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477520000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 1250.0, "quote_volume": 222.75, "trades": 1, "taker_buy_volume": 1250.0, "taker_buy_quote": 222.75}, {"ts": 1772477580000, "open": 0.178, "high": 0.178, "low": 0.1778, "close": 0.1779, "volume": 5514.8, "quote_volume": 981.08292, "trades": 6, "taker_buy_volume": 1471.0, "taker_buy_quote": 261.6909}, {"ts": 1772477640000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477700000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477760000, "open": 0.1778, "high": 0.1779, "low": 0.1778, "close": 0.1779, "volume": 2701.2, "quote_volume": 480.52806, "trades": 2, "taker_buy_volume": 2701.2, "taker_buy_quote": 480.52806}, {"ts": 1772477820000, "open": 0.1781, "high": 0.1783, "low": 0.1781, "close": 0.1783, "volume": 1955.5, "quote_volume": 348.43315, "trades": 2, "taker_buy_volume": 1955.5, "taker_buy_quote": 348.43315}, {"ts": 1772477880000, "open": 0.1782, "high": 0.1782, "low": 0.1774, "close": 0.1777, "volume": 25824.9, "quote_volume": 4588.05538, "trades": 28, "taker_buy_volume": 4259.5, "taker_buy_quote": 757.14655}, {"ts": 1772477940000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 1270.6, "quote_volume": 225.5315, "trades": 4, "taker_buy_volume": 1270.6, "taker_buy_quote": 225.5315}, {"ts": 1772478000000, "open": 0.1776, "high": 0.1779, "low": 0.1776, "close": 0.1777, "volume": 7928.6, "quote_volume": 1409.60184, "trades": 7, "taker_buy_volume": 7882.2, "taker_buy_quote": 1401.35656}, {"ts": 1772478060000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478120000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 466.9, "quote_volume": 82.96813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478180000, "open": 0.1775, "high": 0.1775, "low": 0.1769, "close": 0.177, "volume": 3293.0, "quote_volume": 583.43158, "trades": 5, "taker_buy_volume": 2325.0, "taker_buy_quote": 412.10625}, {"ts": 1772478240000, "open": 0.1773, "high": 0.1775, "low": 0.177, "close": 0.1775, "volume": 8614.5, "quote_volume": 1526.56453, "trades": 17, "taker_buy_volume": 3715.3, "taker_buy_quote": 658.83894}, {"ts": 1772478300000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478360000, "open": 0.1771, "high": 0.1771, "low": 0.1768, "close": 0.1771, "volume": 5273.9, "quote_volume": 933.0097, "trades": 7, "taker_buy_volume": 1320.5, "taker_buy_quote": 233.7443}, {"ts": 1772478420000, "open": 0.1766, "high": 0.177, "low": 0.1766, "close": 0.177, "volume": 2299.8, "quote_volume": 406.7405, "trades": 4, "taker_buy_volume": 2070.8, "taker_buy_quote": 366.2991}, {"ts": 1772478480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1153.5, "quote_volume": 204.1695, "trades": 1, "taker_buy_volume": 1153.5, "taker_buy_quote": 204.1695}, {"ts": 1772478540000, "open": 0.1768, "high": 0.1771, "low": 0.1768, "close": 0.1771, "volume": 3487.5, "quote_volume": 617.055, "trades": 4, "taker_buy_volume": 3487.5, "taker_buy_quote": 617.055}, {"ts": 1772478600000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 112.3, "quote_volume": 19.86587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478660000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 1162.5, "quote_volume": 205.2975, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 205.2975}, {"ts": 1772478720000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 2351.8, "quote_volume": 415.56306, "trades": 3, "taker_buy_volume": 2351.8, "taker_buy_quote": 415.56306}, {"ts": 1772478780000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478840000, "open": 0.1765, "high": 0.1767, "low": 0.1765, "close": 0.1767, "volume": 2544.6, "quote_volume": 449.39832, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 205.18125}, {"ts": 1772478900000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 1162.5, "quote_volume": 205.18125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 205.18125}, {"ts": 1772478960000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479020000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 7943.1, "quote_volume": 1406.72301, "trades": 4, "taker_buy_volume": 6213.7, "taker_buy_quote": 1100.44627}, {"ts": 1772479080000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479140000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479200000, "open": 0.1773, "high": 0.1774, "low": 0.1771, "close": 0.1774, "volume": 7483.6, "quote_volume": 1326.18157, "trades": 8, "taker_buy_volume": 3736.1, "taker_buy_quote": 662.49932}, {"ts": 1772479260000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 2021.9, "quote_volume": 358.88725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479320000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 60.3, "quote_volume": 10.70325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479380000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 100.5, "quote_volume": 17.85885, "trades": 2, "taker_buy_volume": 100.5, "taker_buy_quote": 17.85885}, {"ts": 1772479440000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 1050.2, "quote_volume": 186.30548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479500000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479560000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479620000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479680000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479740000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 6344.8, "quote_volume": 1125.56752, "trades": 16, "taker_buy_volume": 6344.8, "taker_buy_quote": 1125.56752}, {"ts": 1772479800000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 850.0, "quote_volume": 150.96, "trades": 2, "taker_buy_volume": 850.0, "taker_buy_quote": 150.96}, {"ts": 1772479860000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479920000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479980000, "open": 0.1776, "high": 0.1777, "low": 0.1776, "close": 0.1777, "volume": 827.3, "quote_volume": 146.93465, "trades": 3, "taker_buy_volume": 765.6, "taker_buy_quote": 135.97056}, {"ts": 1772480040000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 1198.5, "quote_volume": 213.0933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480100000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 436.3, "quote_volume": 77.61777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480160000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480220000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480280000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480340000, "open": 0.1784, "high": 0.1784, "low": 0.1781, "close": 0.1781, "volume": 10292.8, "quote_volume": 1834.74829, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480400000, "open": 0.1783, "high": 0.1783, "low": 0.1781, "close": 0.1781, "volume": 6681.9, "quote_volume": 1191.08587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480460000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480520000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480580000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 1162.5, "quote_volume": 207.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480640000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 56.1, "quote_volume": 10.00263, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 10.00263}, {"ts": 1772480700000, "open": 0.1781, "high": 0.1781, "low": 0.178, "close": 0.178, "volume": 3130.2, "quote_volume": 557.38236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480820000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 270.0, "quote_volume": 48.168, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 48.168}, {"ts": 1772480880000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480940000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481000000, "open": 0.1786, "high": 0.1786, "low": 0.1782, "close": 0.1782, "volume": 14112.3, "quote_volume": 2517.60538, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481060000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481120000, "open": 0.1787, "high": 0.1788, "low": 0.1787, "close": 0.1788, "volume": 1425.7, "quote_volume": 254.90313, "trades": 4, "taker_buy_volume": 120.3, "taker_buy_quote": 21.49761}, {"ts": 1772481180000, "open": 0.1788, "high": 0.1788, "low": 0.1786, "close": 0.1786, "volume": 1248.1, "quote_volume": 222.92778, "trades": 3, "taker_buy_volume": 85.6, "taker_buy_quote": 15.30528}, {"ts": 1772481240000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481300000, "open": 0.1786, "high": 0.1787, "low": 0.1786, "close": 0.1787, "volume": 4684.2, "quote_volume": 836.95029, "trades": 4, "taker_buy_volume": 2359.2, "taker_buy_quote": 421.58904}, {"ts": 1772481360000, "open": 0.1785, "high": 0.1785, "low": 0.1783, "close": 0.1783, "volume": 1208.7, "quote_volume": 215.74371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481420000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481480000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481540000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481600000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481660000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481720000, "open": 0.1791, "high": 0.1791, "low": 0.179, "close": 0.179, "volume": 2879.0, "quote_volume": 515.3496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481780000, "open": 0.1792, "high": 0.1792, "low": 0.1791, "close": 0.1791, "volume": 2083.5, "quote_volume": 373.16101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481840000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481900000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 1020.7, "quote_volume": 182.80737, "trades": 3, "taker_buy_volume": 1020.7, "taker_buy_quote": 182.80737}, {"ts": 1772481960000, "open": 0.179, "high": 0.179, "low": 0.1782, "close": 0.1782, "volume": 15797.2, "quote_volume": 2822.74127, "trades": 13, "taker_buy_volume": 263.0, "taker_buy_quote": 46.9455}, {"ts": 1772482020000, "open": 0.1784, "high": 0.1785, "low": 0.1781, "close": 0.1782, "volume": 17241.7, "quote_volume": 3073.08817, "trades": 11, "taker_buy_volume": 2702.0, "taker_buy_quote": 481.26565}, {"ts": 1772482080000, "open": 0.1784, "high": 0.1784, "low": 0.178, "close": 0.178, "volume": 13222.2, "quote_volume": 2357.80358, "trades": 10, "taker_buy_volume": 9096.7, "taker_buy_quote": 1622.85128}, {"ts": 1772482140000, "open": 0.1781, "high": 0.1781, "low": 0.1779, "close": 0.178, "volume": 19107.4, "quote_volume": 3400.30367, "trades": 8, "taker_buy_volume": 140.7, "taker_buy_quote": 25.0446}, {"ts": 1772482200000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 218.8, "quote_volume": 38.837, "trades": 2, "taker_buy_volume": 218.8, "taker_buy_quote": 38.837}, {"ts": 1772482260000, "open": 0.1774, "high": 0.1774, "low": 0.1771, "close": 0.1772, "volume": 13165.2, "quote_volume": 2332.97546, "trades": 6, "taker_buy_volume": 274.0, "taker_buy_quote": 48.58538}, {"ts": 1772482320000, "open": 0.1774, "high": 0.178, "low": 0.1774, "close": 0.1778, "volume": 18495.9, "quote_volume": 3287.49964, "trades": 50, "taker_buy_volume": 14441.9, "taker_buy_quote": 2568.32004}, {"ts": 1772482380000, "open": 0.1778, "high": 0.1778, "low": 0.1777, "close": 0.1777, "volume": 92.9, "quote_volume": 16.51298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482440000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482500000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482560000, "open": 0.1778, "high": 0.1779, "low": 0.1777, "close": 0.1778, "volume": 3171.7, "quote_volume": 563.98269, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482620000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2078.8, "quote_volume": 370.0264, "trades": 3, "taker_buy_volume": 2078.8, "taker_buy_quote": 370.0264}, {"ts": 1772482740000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 75.6, "quote_volume": 13.44168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482800000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482860000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482920000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 376.0, "quote_volume": 66.8152, "trades": 2, "taker_buy_volume": 302.7, "taker_buy_quote": 53.78979}, {"ts": 1772482980000, "open": 0.1777, "high": 0.1777, "low": 0.1776, "close": 0.1776, "volume": 3906.0, "quote_volume": 693.7552, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483040000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 4164.6, "quote_volume": 740.04942, "trades": 7, "taker_buy_volume": 4164.6, "taker_buy_quote": 740.04942}, {"ts": 1772483100000, "open": 0.1777, "high": 0.1777, "low": 0.1776, "close": 0.1776, "volume": 1769.6, "quote_volume": 314.33056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483160000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 1407.0, "quote_volume": 249.8832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483220000, "open": 0.1777, "high": 0.1778, "low": 0.1777, "close": 0.1778, "volume": 4082.2, "quote_volume": 725.60693, "trades": 4, "taker_buy_volume": 4082.2, "taker_buy_quote": 725.60693}, {"ts": 1772483280000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 2162.3, "quote_volume": 384.45694, "trades": 5, "taker_buy_volume": 2162.3, "taker_buy_quote": 384.45694}, {"ts": 1772483340000, "open": 0.1777, "high": 0.1779, "low": 0.1777, "close": 0.1779, "volume": 1205.0, "quote_volume": 214.35558, "trades": 4, "taker_buy_volume": 1112.2, "taker_buy_quote": 197.86038}, {"ts": 1772483400000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483460000, "open": 0.1778, "high": 0.1784, "low": 0.1778, "close": 0.1784, "volume": 80193.2, "quote_volume": 14285.58983, "trades": 29, "taker_buy_volume": 80193.2, "taker_buy_quote": 14285.58983}, {"ts": 1772483520000, "open": 0.1781, "high": 0.1781, "low": 0.1779, "close": 0.178, "volume": 16355.7, "quote_volume": 2911.6065, "trades": 12, "taker_buy_volume": 4946.7, "taker_buy_quote": 880.4961}, {"ts": 1772483580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483640000, "open": 0.1782, "high": 0.1783, "low": 0.1781, "close": 0.1781, "volume": 5165.2, "quote_volume": 920.39808, "trades": 6, "taker_buy_volume": 4456.2, "taker_buy_quote": 794.12518}, {"ts": 1772483700000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483760000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 2077.6, "quote_volume": 370.02056, "trades": 1, "taker_buy_volume": 2077.6, "taker_buy_quote": 370.02056}, {"ts": 1772483820000, "open": 0.1781, "high": 0.1781, "low": 0.1779, "close": 0.1779, "volume": 3562.6, "quote_volume": 634.30106, "trades": 4, "taker_buy_volume": 2077.6, "taker_buy_quote": 370.02056}, {"ts": 1772483880000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483940000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484000000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484060000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2299.1, "quote_volume": 409.2398, "trades": 3, "taker_buy_volume": 2299.1, "taker_buy_quote": 409.2398}, {"ts": 1772484180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 363.7, "quote_volume": 64.7386, "trades": 2, "taker_buy_volume": 363.7, "taker_buy_quote": 64.7386}, {"ts": 1772484240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484300000, "open": 0.1781, "high": 0.1782, "low": 0.1781, "close": 0.1782, "volume": 1767.8, "quote_volume": 315.00508, "trades": 2, "taker_buy_volume": 1599.0, "taker_buy_quote": 284.9418}, {"ts": 1772484360000, "open": 0.1781, "high": 0.1784, "low": 0.1781, "close": 0.1782, "volume": 6745.7, "quote_volume": 1203.02497, "trades": 5, "taker_buy_volume": 3847.2, "taker_buy_quote": 685.95576}, {"ts": 1772484420000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484480000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484540000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 6218.7, "quote_volume": 1110.03795, "trades": 7, "taker_buy_volume": 6218.7, "taker_buy_quote": 1110.03795}, {"ts": 1772484600000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484660000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484720000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 8989.4, "quote_volume": 1606.40578, "trades": 3, "taker_buy_volume": 4141.2, "taker_buy_quote": 740.03244}, {"ts": 1772484780000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484840000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 6140.9, "quote_volume": 1095.53656, "trades": 5, "taker_buy_volume": 6140.9, "taker_buy_quote": 1095.53656}, {"ts": 1772484900000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484960000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485020000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 1856.4, "quote_volume": 331.3674, "trades": 2, "taker_buy_volume": 1856.4, "taker_buy_quote": 331.3674}, {"ts": 1772485080000, "open": 0.1785, "high": 0.1785, "low": 0.1783, "close": 0.1783, "volume": 5095.5, "quote_volume": 908.88999, "trades": 8, "taker_buy_volume": 5095.5, "taker_buy_quote": 908.88999}, {"ts": 1772485140000, "open": 0.1783, "high": 0.1783, "low": 0.1782, "close": 0.1783, "volume": 13821.2, "quote_volume": 2463.66987, "trades": 11, "taker_buy_volume": 6843.3, "taker_buy_quote": 1220.05691}, {"ts": 1772485200000, "open": 0.1777, "high": 0.1777, "low": 0.1776, "close": 0.1776, "volume": 1669.2, "quote_volume": 296.49355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485260000, "open": 0.1776, "high": 0.1776, "low": 0.1775, "close": 0.1775, "volume": 7773.1, "quote_volume": 1380.38011, "trades": 3, "taker_buy_volume": 1224.5, "taker_buy_quote": 217.34875}, {"ts": 1772485320000, "open": 0.1776, "high": 0.1779, "low": 0.1776, "close": 0.1779, "volume": 5625.7, "quote_volume": 1000.11321, "trades": 5, "taker_buy_volume": 5625.7, "taker_buy_quote": 1000.11321}, {"ts": 1772485380000, "open": 0.1778, "high": 0.1778, "low": 0.1777, "close": 0.1777, "volume": 1906.3, "quote_volume": 338.75878, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485440000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 120.1, "quote_volume": 21.35378, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 21.35378}, {"ts": 1772485500000, "open": 0.1778, "high": 0.1779, "low": 0.1778, "close": 0.1779, "volume": 1376.0, "quote_volume": 244.72001, "trades": 2, "taker_buy_volume": 1376.0, "taker_buy_quote": 244.72001}, {"ts": 1772485560000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485620000, "open": 0.178, "high": 0.1781, "low": 0.178, "close": 0.1781, "volume": 3241.3, "quote_volume": 577.06765, "trades": 2, "taker_buy_volume": 3241.3, "taker_buy_quote": 577.06765}, {"ts": 1772485680000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485740000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485800000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485860000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485920000, "open": 0.1777, "high": 0.1777, "low": 0.1773, "close": 0.1773, "volume": 1798.4, "quote_volume": 319.06108, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 206.11125}, {"ts": 1772485980000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 2652.0, "quote_volume": 470.73, "trades": 2, "taker_buy_volume": 2652.0, "taker_buy_quote": 470.73}, {"ts": 1772486040000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 2206.0, "quote_volume": 392.2268, "trades": 3, "taker_buy_volume": 2206.0, "taker_buy_quote": 392.2268}, {"ts": 1772486100000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486160000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486220000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486280000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486340000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486400000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486460000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486520000, "open": 0.1775, "high": 0.1776, "low": 0.1775, "close": 0.1776, "volume": 2860.0, "quote_volume": 507.81528, "trades": 6, "taker_buy_volume": 2860.0, "taker_buy_quote": 507.81528}, {"ts": 1772486580000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 58.0, "quote_volume": 10.3182, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 10.3182}, {"ts": 1772486640000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486700000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 332.7, "quote_volume": 59.15406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486760000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486820000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486880000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486940000, "open": 0.1779, "high": 0.1782, "low": 0.1779, "close": 0.1782, "volume": 5347.3, "quote_volume": 952.45156, "trades": 6, "taker_buy_volume": 5347.3, "taker_buy_quote": 952.45156}, {"ts": 1772487000000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 110.9, "quote_volume": 19.79565, "trades": 1, "taker_buy_volume": 110.9, "taker_buy_quote": 19.79565}, {"ts": 1772487060000, "open": 0.1782, "high": 0.1782, "low": 0.1781, "close": 0.1781, "volume": 5306.0, "quote_volume": 945.51696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487120000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 750.9, "quote_volume": 133.96056, "trades": 1, "taker_buy_volume": 750.9, "taker_buy_quote": 133.96056}, {"ts": 1772487180000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 3116.0, "quote_volume": 555.5828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487240000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487300000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487360000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487420000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487480000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487540000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487600000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487660000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487720000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487780000, "open": 0.1786, "high": 0.1786, "low": 0.1782, "close": 0.1783, "volume": 86620.2, "quote_volume": 15452.70433, "trades": 26, "taker_buy_volume": 1949.8, "taker_buy_quote": 348.1235}, {"ts": 1772487840000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 2929.8, "quote_volume": 521.79738, "trades": 2, "taker_buy_volume": 2929.8, "taker_buy_quote": 521.79738}, {"ts": 1772487900000, "open": 0.1782, "high": 0.1783, "low": 0.1782, "close": 0.1783, "volume": 5270.7, "quote_volume": 939.75603, "trades": 4, "taker_buy_volume": 5270.7, "taker_buy_quote": 939.75603}, {"ts": 1772487960000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488020000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488080000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 56.1, "quote_volume": 10.00263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488140000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488200000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488260000, "open": 0.1785, "high": 0.1786, "low": 0.1785, "close": 0.1786, "volume": 4120.2, "quote_volume": 735.73807, "trades": 2, "taker_buy_volume": 4120.2, "taker_buy_quote": 735.73807}, {"ts": 1772488320000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488380000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488440000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488500000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488560000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488620000, "open": 0.1781, "high": 0.1781, "low": 0.178, "close": 0.178, "volume": 6065.7, "quote_volume": 1079.73823, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488680000, "open": 0.1779, "high": 0.1779, "low": 0.1778, "close": 0.1778, "volume": 20098.9, "quote_volume": 3575.11139, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488740000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488800000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488860000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 413.4, "quote_volume": 73.5852, "trades": 1, "taker_buy_volume": 413.4, "taker_buy_quote": 73.5852}, {"ts": 1772488980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489220000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 148.5, "quote_volume": 26.4627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489280000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 4253.5, "quote_volume": 758.8244, "trades": 4, "taker_buy_volume": 4253.5, "taker_buy_quote": 758.8244}, {"ts": 1772489340000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489400000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489460000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489520000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489580000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489640000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489700000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489760000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489820000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 4129.8, "quote_volume": 735.93036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489880000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489940000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490000000, "open": 0.178, "high": 0.178, "low": 0.1779, "close": 0.1779, "volume": 6065.7, "quote_volume": 1079.68499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 478.5, "quote_volume": 85.173, "trades": 3, "taker_buy_volume": 478.5, "taker_buy_quote": 85.173}, {"ts": 1772490120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2331.4, "quote_volume": 414.9892, "trades": 1, "taker_buy_volume": 2331.4, "taker_buy_quote": 414.9892}, {"ts": 1772490180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490360000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 47.4, "quote_volume": 8.44668, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 8.44668}, {"ts": 1772490420000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490480000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490540000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490600000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490660000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 1151.6, "quote_volume": 205.5606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490720000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 32.0, "quote_volume": 5.712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490780000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490840000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490900000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 2617.8, "quote_volume": 467.01552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490960000, "open": 0.1786, "high": 0.1788, "low": 0.1786, "close": 0.1788, "volume": 712.1, "quote_volume": 127.18662, "trades": 3, "taker_buy_volume": 712.1, "taker_buy_quote": 127.18662}, {"ts": 1772491020000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 335.1, "quote_volume": 59.91588, "trades": 1, "taker_buy_volume": 335.1, "taker_buy_quote": 59.91588}, {"ts": 1772491080000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491140000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491200000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491260000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491320000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 47.4, "quote_volume": 8.47038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491380000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 315.5, "quote_volume": 56.4114, "trades": 1, "taker_buy_volume": 315.5, "taker_buy_quote": 56.4114}, {"ts": 1772491440000, "open": 0.1785, "high": 0.1787, "low": 0.1782, "close": 0.1787, "volume": 19716.1, "quote_volume": 3518.53944, "trades": 12, "taker_buy_volume": 6181.9, "taker_buy_quote": 1104.61376}, {"ts": 1772491500000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491560000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491620000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491680000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 15118.4, "quote_volume": 2701.65808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491740000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491800000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491860000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491920000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 100.0, "quote_volume": 17.86, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 17.86}, {"ts": 1772491980000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492040000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492100000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 2300.0, "quote_volume": 410.55, "trades": 2, "taker_buy_volume": 2300.0, "taker_buy_quote": 410.55}, {"ts": 1772492160000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492220000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492280000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492340000, "open": 0.1782, "high": 0.1784, "low": 0.1782, "close": 0.1784, "volume": 1715.1, "quote_volume": 305.96438, "trades": 4, "taker_buy_volume": 1667.8, "taker_buy_quote": 297.53552}, {"ts": 1772492400000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492460000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492520000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492580000, "open": 0.1782, "high": 0.1782, "low": 0.1781, "close": 0.1781, "volume": 5689.9, "quote_volume": 1013.65948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492640000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492700000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492760000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492820000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 163.4, "quote_volume": 29.06886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492880000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 154.1, "quote_volume": 27.44521, "trades": 1, "taker_buy_volume": 154.1, "taker_buy_quote": 27.44521}, {"ts": 1772492940000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 996.5, "quote_volume": 177.5763, "trades": 1, "taker_buy_volume": 996.5, "taker_buy_quote": 177.5763}, {"ts": 1772493000000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493060000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493120000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493180000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493240000, "open": 0.1781, "high": 0.1781, "low": 0.1777, "close": 0.1778, "volume": 5553.3, "quote_volume": 987.9467, "trades": 9, "taker_buy_volume": 942.5, "taker_buy_quote": 167.5765}, {"ts": 1772493300000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 1207.1, "quote_volume": 214.62238, "trades": 1, "taker_buy_volume": 1207.1, "taker_buy_quote": 214.62238}, {"ts": 1772493360000, "open": 0.1778, "high": 0.178, "low": 0.1778, "close": 0.178, "volume": 5706.1, "quote_volume": 1014.56356, "trades": 3, "taker_buy_volume": 5706.1, "taker_buy_quote": 1014.56356}, {"ts": 1772493420000, "open": 0.178, "high": 0.1781, "low": 0.178, "close": 0.1781, "volume": 5299.1, "quote_volume": 943.24531, "trades": 4, "taker_buy_volume": 5299.1, "taker_buy_quote": 943.24531}, {"ts": 1772493480000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493540000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493600000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493660000, "open": 0.1781, "high": 0.1781, "low": 0.1779, "close": 0.1779, "volume": 4841.9, "quote_volume": 861.73058, "trades": 9, "taker_buy_volume": 253.9, "taker_buy_quote": 45.21959}, {"ts": 1772493720000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 3181.2, "quote_volume": 565.93548, "trades": 1, "taker_buy_volume": 3181.2, "taker_buy_quote": 565.93548}, {"ts": 1772493780000, "open": 0.1778, "high": 0.1778, "low": 0.1772, "close": 0.1774, "volume": 24770.8, "quote_volume": 4396.26041, "trades": 21, "taker_buy_volume": 12236.6, "taker_buy_quote": 2170.85757}, {"ts": 1772493840000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493900000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493960000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494020000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494080000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494140000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 456.2, "quote_volume": 80.92988, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494200000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 1474.4, "quote_volume": 261.55856, "trades": 2, "taker_buy_volume": 380.6, "taker_buy_quote": 67.51844}, {"ts": 1772494260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3895.5, "quote_volume": 689.5035, "trades": 1, "taker_buy_volume": 3895.5, "taker_buy_quote": 689.5035}, {"ts": 1772494320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494380000, "open": 0.1771, "high": 0.1773, "low": 0.1771, "close": 0.1773, "volume": 10977.9, "quote_volume": 1945.87737, "trades": 14, "taker_buy_volume": 6404.8, "taker_buy_quote": 1135.08572}, {"ts": 1772494440000, "open": 0.1774, "high": 0.1776, "low": 0.1774, "close": 0.1776, "volume": 9428.0, "quote_volume": 1673.43662, "trades": 9, "taker_buy_volume": 9240.0, "taker_buy_quote": 1640.04782}, {"ts": 1772494500000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494560000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494620000, "open": 0.1778, "high": 0.1778, "low": 0.1777, "close": 0.1777, "volume": 976.3, "quote_volume": 173.54069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494680000, "open": 0.1775, "high": 0.1775, "low": 0.1774, "close": 0.1774, "volume": 11273.7, "quote_volume": 2000.64652, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494740000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494800000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494860000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494920000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494980000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495040000, "open": 0.1772, "high": 0.1772, "low": 0.1768, "close": 0.177, "volume": 19484.8, "quote_volume": 3447.0307, "trades": 17, "taker_buy_volume": 722.8, "taker_buy_quote": 127.9356}, {"ts": 1772495100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 644.0, "quote_volume": 113.988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495220000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 42.4, "quote_volume": 7.50904, "trades": 1, "taker_buy_volume": 42.4, "taker_buy_quote": 7.50904}, {"ts": 1772495280000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 3388.2, "quote_volume": 600.38904, "trades": 3, "taker_buy_volume": 3388.2, "taker_buy_quote": 600.38904}, {"ts": 1772495340000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495400000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495460000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495520000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 235.7, "quote_volume": 41.76604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495580000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495640000, "open": 0.1772, "high": 0.1772, "low": 0.1769, "close": 0.1769, "volume": 12594.1, "quote_volume": 2230.71525, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495700000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 651.2, "quote_volume": 115.45776, "trades": 2, "taker_buy_volume": 651.2, "taker_buy_quote": 115.45776}, {"ts": 1772495760000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495820000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495880000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495940000, "open": 0.1774, "high": 0.1774, "low": 0.1771, "close": 0.1772, "volume": 35248.2, "quote_volume": 6248.32125, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496000000, "open": 0.1775, "high": 0.1776, "low": 0.1775, "close": 0.1776, "volume": 6276.3, "quote_volume": 1114.22958, "trades": 6, "taker_buy_volume": 6276.3, "taker_buy_quote": 1114.22958}, {"ts": 1772496060000, "open": 0.1776, "high": 0.1776, "low": 0.1774, "close": 0.1774, "volume": 396.7, "quote_volume": 70.43392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496120000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496180000, "open": 0.177, "high": 0.1774, "low": 0.177, "close": 0.1774, "volume": 1072.6, "quote_volume": 190.0722, "trades": 3, "taker_buy_volume": 555.0, "taker_buy_quote": 98.457}, {"ts": 1772496240000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496300000, "open": 0.1771, "high": 0.1771, "low": 0.177, "close": 0.177, "volume": 6381.6, "quote_volume": 1130.15548, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496420000, "open": 0.1771, "high": 0.1772, "low": 0.1771, "close": 0.1772, "volume": 124.9, "quote_volume": 22.12638, "trades": 2, "taker_buy_volume": 65.9, "taker_buy_quote": 11.67748}, {"ts": 1772496480000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496540000, "open": 0.1772, "high": 0.1775, "low": 0.1772, "close": 0.1775, "volume": 12847.5, "quote_volume": 2278.20666, "trades": 17, "taker_buy_volume": 12594.5, "taker_buy_quote": 2233.37506}, {"ts": 1772496600000, "open": 0.1772, "high": 0.1772, "low": 0.1765, "close": 0.1765, "volume": 31736.6, "quote_volume": 5613.35122, "trades": 22, "taker_buy_volume": 1303.9, "taker_buy_quote": 230.26874}, {"ts": 1772496660000, "open": 0.1762, "high": 0.1762, "low": 0.1756, "close": 0.1759, "volume": 23013.0, "quote_volume": 4048.33828, "trades": 19, "taker_buy_volume": 7480.3, "taker_buy_quote": 1316.82336}, {"ts": 1772496720000, "open": 0.1758, "high": 0.1759, "low": 0.1758, "close": 0.1758, "volume": 5307.6, "quote_volume": 933.12826, "trades": 3, "taker_buy_volume": 521.8, "taker_buy_quote": 91.78462}, {"ts": 1772496780000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 1310.7, "quote_volume": 230.28999, "trades": 3, "taker_buy_volume": 1310.7, "taker_buy_quote": 230.28999}, {"ts": 1772496840000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5322.5, "quote_volume": 936.76, "trades": 7, "taker_buy_volume": 5069.5, "taker_buy_quote": 892.232}, {"ts": 1772496960000, "open": 0.1758, "high": 0.1758, "low": 0.1756, "close": 0.1756, "volume": 8566.7, "quote_volume": 1505.63506, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497020000, "open": 0.1756, "high": 0.1757, "low": 0.1755, "close": 0.1755, "volume": 1490.3, "quote_volume": 261.75759, "trades": 5, "taker_buy_volume": 1310.6, "taker_buy_quote": 230.22024}, {"ts": 1772497080000, "open": 0.1754, "high": 0.1754, "low": 0.1752, "close": 0.1753, "volume": 10550.7, "quote_volume": 1849.95724, "trades": 10, "taker_buy_volume": 987.6, "taker_buy_quote": 173.0741}, {"ts": 1772497140000, "open": 0.1753, "high": 0.1753, "low": 0.1748, "close": 0.175, "volume": 4626.0, "quote_volume": 810.07952, "trades": 9, "taker_buy_volume": 1314.4, "taker_buy_quote": 230.02}, {"ts": 1772497200000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 2021.9, "quote_volume": 353.63031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497260000, "open": 0.175, "high": 0.1752, "low": 0.1746, "close": 0.1746, "volume": 35579.3, "quote_volume": 6224.69199, "trades": 29, "taker_buy_volume": 19988.4, "taker_buy_quote": 3498.23652}, {"ts": 1772497320000, "open": 0.1747, "high": 0.1749, "low": 0.1747, "close": 0.1749, "volume": 1538.7, "quote_volume": 268.91525, "trades": 3, "taker_buy_volume": 1016.9, "taker_buy_quote": 177.65243}, {"ts": 1772497380000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497440000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497500000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 207.5, "quote_volume": 36.25025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497560000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 1363.4, "quote_volume": 238.18598, "trades": 4, "taker_buy_volume": 1317.4, "taker_buy_quote": 230.14978}, {"ts": 1772497620000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 1531.2, "quote_volume": 267.80688, "trades": 1, "taker_buy_volume": 1531.2, "taker_buy_quote": 267.80688}, {"ts": 1772497680000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497740000, "open": 0.1749, "high": 0.1749, "low": 0.1747, "close": 0.1747, "volume": 1215.0, "quote_volume": 212.2964, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497800000, "open": 0.1749, "high": 0.1749, "low": 0.1745, "close": 0.1745, "volume": 7570.1, "quote_volume": 1321.83838, "trades": 9, "taker_buy_volume": 35.6, "taker_buy_quote": 6.22644}, {"ts": 1772497860000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 3602.8, "quote_volume": 630.85028, "trades": 10, "taker_buy_volume": 3081.0, "taker_buy_quote": 539.4831}, {"ts": 1772497920000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497980000, "open": 0.1752, "high": 0.1755, "low": 0.1752, "close": 0.1755, "volume": 1870.4, "quote_volume": 327.79464, "trades": 3, "taker_buy_volume": 1796.8, "taker_buy_quote": 314.87784}, {"ts": 1772498040000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498100000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498160000, "open": 0.1757, "high": 0.176, "low": 0.1757, "close": 0.176, "volume": 6136.9, "quote_volume": 1079.43017, "trades": 9, "taker_buy_volume": 5251.2, "taker_buy_quote": 923.54697}, {"ts": 1772498220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498340000, "open": 0.1761, "high": 0.1761, "low": 0.176, "close": 0.176, "volume": 3860.9, "quote_volume": 679.68749, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498400000, "open": 0.176, "high": 0.176, "low": 0.1757, "close": 0.1757, "volume": 15038.9, "quote_volume": 2644.32051, "trades": 11, "taker_buy_volume": 3633.0, "taker_buy_quote": 638.3181}, {"ts": 1772498460000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 986.6, "quote_volume": 173.44428, "trades": 2, "taker_buy_volume": 986.6, "taker_buy_quote": 173.44428}, {"ts": 1772498520000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498580000, "open": 0.1762, "high": 0.1763, "low": 0.1762, "close": 0.1763, "volume": 5672.6, "quote_volume": 1000.0272, "trades": 3, "taker_buy_volume": 5672.6, "taker_buy_quote": 1000.0272}, {"ts": 1772498640000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498700000, "open": 0.1762, "high": 0.1762, "low": 0.1758, "close": 0.1758, "volume": 8392.6, "quote_volume": 1476.98012, "trades": 17, "taker_buy_volume": 1081.6, "taker_buy_quote": 190.57792}, {"ts": 1772498760000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498820000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 151.9, "quote_volume": 26.68883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498880000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498940000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 171.0, "quote_volume": 30.0105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499000000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499060000, "open": 0.1753, "high": 0.1753, "low": 0.175, "close": 0.175, "volume": 4719.6, "quote_volume": 827.01111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499120000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 726.6, "quote_volume": 127.30032, "trades": 1, "taker_buy_volume": 726.6, "taker_buy_quote": 127.30032}, {"ts": 1772499180000, "open": 0.1754, "high": 0.1755, "low": 0.1754, "close": 0.1755, "volume": 141.0, "quote_volume": 24.73619, "trades": 3, "taker_buy_volume": 141.0, "taker_buy_quote": 24.73619}, {"ts": 1772499240000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499300000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499360000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499420000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499480000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 60.4, "quote_volume": 10.58812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499540000, "open": 0.1758, "high": 0.1759, "low": 0.1758, "close": 0.1759, "volume": 4189.5, "quote_volume": 736.67303, "trades": 3, "taker_buy_volume": 4189.5, "taker_buy_quote": 736.67303}, {"ts": 1772499600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 635.8, "quote_volume": 111.9008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499660000, "open": 0.1758, "high": 0.1758, "low": 0.1755, "close": 0.1755, "volume": 24734.6, "quote_volume": 4343.8926, "trades": 9, "taker_buy_volume": 2693.8, "taker_buy_quote": 473.35284}, {"ts": 1772499720000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499780000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 122.4, "quote_volume": 21.4812, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 21.4812}, {"ts": 1772499840000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499900000, "open": 0.1756, "high": 0.1759, "low": 0.1756, "close": 0.1759, "volume": 1249.8, "quote_volume": 219.62142, "trades": 2, "taker_buy_volume": 1249.8, "taker_buy_quote": 219.62142}, {"ts": 1772499960000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 329.9, "quote_volume": 58.0624, "trades": 1, "taker_buy_volume": 329.9, "taker_buy_quote": 58.0624}, {"ts": 1772500080000, "open": 0.1763, "high": 0.1764, "low": 0.1761, "close": 0.1761, "volume": 13072.6, "quote_volume": 2304.27886, "trades": 9, "taker_buy_volume": 8363.2, "taker_buy_quote": 1474.95352}, {"ts": 1772500140000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500200000, "open": 0.1762, "high": 0.1763, "low": 0.1762, "close": 0.1763, "volume": 2300.0, "quote_volume": 405.43782, "trades": 2, "taker_buy_volume": 2300.0, "taker_buy_quote": 405.43782}, {"ts": 1772500260000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500320000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500380000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500440000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500500000, "open": 0.1763, "high": 0.1765, "low": 0.1763, "close": 0.1764, "volume": 11098.6, "quote_volume": 1957.12412, "trades": 35, "taker_buy_volume": 2782.6, "taker_buy_quote": 490.85064}, {"ts": 1772500560000, "open": 0.1763, "high": 0.1763, "low": 0.1762, "close": 0.1762, "volume": 4372.5, "quote_volume": 770.85038, "trades": 6, "taker_buy_volume": 60.7, "taker_buy_quote": 10.69534}, {"ts": 1772500620000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500680000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500740000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 125.0, "quote_volume": 22.0125, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 22.0125}, {"ts": 1772500800000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500860000, "open": 0.1762, "high": 0.1767, "low": 0.1762, "close": 0.1767, "volume": 2235.2, "quote_volume": 394.58769, "trades": 8, "taker_buy_volume": 2235.2, "taker_buy_quote": 394.58769}, {"ts": 1772500920000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500980000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501040000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501100000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501160000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 3446.5, "quote_volume": 607.9626, "trades": 2, "taker_buy_volume": 3446.5, "taker_buy_quote": 607.9626}, {"ts": 1772501220000, "open": 0.1766, "high": 0.1767, "low": 0.1766, "close": 0.1766, "volume": 3094.4, "quote_volume": 546.67323, "trades": 7, "taker_buy_volume": 100.5, "taker_buy_quote": 17.7483}, {"ts": 1772501280000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 283.1, "quote_volume": 49.99546, "trades": 1, "taker_buy_volume": 283.1, "taker_buy_quote": 49.99546}, {"ts": 1772501340000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501400000, "open": 0.1764, "high": 0.1764, "low": 0.1762, "close": 0.1762, "volume": 84.6, "quote_volume": 14.91332, "trades": 2, "taker_buy_volume": 34.0, "taker_buy_quote": 5.9976}, {"ts": 1772501460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6651.1, "quote_volume": 1170.5936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501580000, "open": 0.1764, "high": 0.1765, "low": 0.1764, "close": 0.1765, "volume": 771.0, "quote_volume": 136.0672, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501640000, "open": 0.1767, "high": 0.1767, "low": 0.1766, "close": 0.1766, "volume": 7088.9, "quote_volume": 1252.36373, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501700000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 3080.4, "quote_volume": 543.6906, "trades": 3, "taker_buy_volume": 3080.4, "taker_buy_quote": 543.6906}, {"ts": 1772501760000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501820000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 57.5, "quote_volume": 10.1545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501880000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501940000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 2529.7, "quote_volume": 446.74502, "trades": 4, "taker_buy_volume": 2529.7, "taker_buy_quote": 446.74502}, {"ts": 1772502000000, "open": 0.1766, "high": 0.1766, "low": 0.1765, "close": 0.1765, "volume": 8850.7, "quote_volume": 1562.3517, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502060000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 254.5, "quote_volume": 44.9956, "trades": 1, "taker_buy_volume": 254.5, "taker_buy_quote": 44.9956}, {"ts": 1772502120000, "open": 0.1767, "high": 0.1767, "low": 0.1766, "close": 0.1766, "volume": 1475.0, "quote_volume": 260.49912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502180000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 181.7, "quote_volume": 32.12456, "trades": 1, "taker_buy_volume": 181.7, "taker_buy_quote": 32.12456}, {"ts": 1772502240000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502300000, "open": 0.1769, "high": 0.1769, "low": 0.1768, "close": 0.1768, "volume": 234.3, "quote_volume": 41.44407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502360000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502420000, "open": 0.1766, "high": 0.1766, "low": 0.1765, "close": 0.1765, "volume": 1551.0, "quote_volume": 273.76565, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502480000, "open": 0.1767, "high": 0.1767, "low": 0.1766, "close": 0.1766, "volume": 1004.0, "quote_volume": 177.3425, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502540000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502600000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502660000, "open": 0.1765, "high": 0.1765, "low": 0.1762, "close": 0.1762, "volume": 8804.0, "quote_volume": 1553.13055, "trades": 3, "taker_buy_volume": 2410.9, "taker_buy_quote": 424.80058}, {"ts": 1772502720000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502780000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502840000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502900000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502960000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503020000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503080000, "open": 0.1758, "high": 0.1759, "low": 0.1758, "close": 0.1759, "volume": 97.2, "quote_volume": 17.09274, "trades": 2, "taker_buy_volume": 49.8, "taker_buy_quote": 8.75982}, {"ts": 1772503140000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503200000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 224.0, "quote_volume": 39.3344, "trades": 3, "taker_buy_volume": 224.0, "taker_buy_quote": 39.3344}, {"ts": 1772503260000, "open": 0.1756, "high": 0.1756, "low": 0.1754, "close": 0.1754, "volume": 976.2, "quote_volume": 171.31186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503320000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 198.0, "quote_volume": 34.6896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503380000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 3627.9, "quote_volume": 636.33366, "trades": 6, "taker_buy_volume": 3333.9, "taker_buy_quote": 584.76606}, {"ts": 1772503440000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503500000, "open": 0.1756, "high": 0.1756, "low": 0.1755, "close": 0.1755, "volume": 3433.4, "quote_volume": 602.82084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503560000, "open": 0.1757, "high": 0.1757, "low": 0.1753, "close": 0.1753, "volume": 16800.4, "quote_volume": 2949.89608, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503620000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 62.1, "quote_volume": 10.88613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503680000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 155.0, "quote_volume": 27.187, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 27.187}, {"ts": 1772503740000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503800000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 478.8, "quote_volume": 84.0294, "trades": 2, "taker_buy_volume": 144.1, "taker_buy_quote": 25.28955}, {"ts": 1772503860000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503920000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 521.8, "quote_volume": 91.5759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503980000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504040000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 47.6, "quote_volume": 8.34428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504100000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504160000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504220000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504280000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 6000.0, "quote_volume": 1053.0, "trades": 3, "taker_buy_volume": 1809.0, "taker_buy_quote": 317.4795}, {"ts": 1772504340000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504400000, "open": 0.1753, "high": 0.1753, "low": 0.1752, "close": 0.1752, "volume": 1940.0, "quote_volume": 339.91031, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504460000, "open": 0.1751, "high": 0.1751, "low": 0.1747, "close": 0.1748, "volume": 21515.7, "quote_volume": 3762.48707, "trades": 25, "taker_buy_volume": 1060.8, "taker_buy_quote": 185.53392}, {"ts": 1772504520000, "open": 0.1747, "high": 0.1751, "low": 0.1747, "close": 0.1749, "volume": 10716.0, "quote_volume": 1875.24138, "trades": 10, "taker_buy_volume": 6489.5, "taker_buy_quote": 1136.03643}, {"ts": 1772504580000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504640000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504700000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 1740.1, "quote_volume": 305.21354, "trades": 2, "taker_buy_volume": 1740.1, "taker_buy_quote": 305.21354}, {"ts": 1772504760000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 457.1, "quote_volume": 80.22105, "trades": 1, "taker_buy_volume": 457.1, "taker_buy_quote": 80.22105}, {"ts": 1772504820000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504880000, "open": 0.1758, "high": 0.1758, "low": 0.1757, "close": 0.1757, "volume": 6423.8, "quote_volume": 1129.08144, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504940000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 641.0, "quote_volume": 112.6237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 521.8, "quote_volume": 91.8368, "trades": 1, "taker_buy_volume": 521.8, "taker_buy_quote": 91.8368}, {"ts": 1772505060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505120000, "open": 0.1764, "high": 0.1764, "low": 0.1762, "close": 0.1764, "volume": 21155.5, "quote_volume": 3730.39093, "trades": 12, "taker_buy_volume": 5000.0, "taker_buy_quote": 881.94782}, {"ts": 1772505180000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 4043.8, "quote_volume": 712.92194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505240000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 521.8, "quote_volume": 92.0977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505300000, "open": 0.1763, "high": 0.1763, "low": 0.1762, "close": 0.1762, "volume": 2282.7, "quote_volume": 402.23782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505360000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505420000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505480000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505540000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505600000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505660000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 217.7, "quote_volume": 38.33697, "trades": 2, "taker_buy_volume": 217.7, "taker_buy_quote": 38.33697}, {"ts": 1772505720000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505780000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505840000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505900000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505960000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506020000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506080000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 6459.3, "quote_volume": 1140.71238, "trades": 5, "taker_buy_volume": 6261.3, "taker_buy_quote": 1105.74558}, {"ts": 1772506140000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 21970.0, "quote_volume": 3879.902, "trades": 13, "taker_buy_volume": 5782.5, "taker_buy_quote": 1021.1895}, {"ts": 1772506200000, "open": 0.1765, "high": 0.1765, "low": 0.1764, "close": 0.1764, "volume": 9825.2, "quote_volume": 1733.727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506260000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506320000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506380000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506440000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506500000, "open": 0.1763, "high": 0.1764, "low": 0.1763, "close": 0.1764, "volume": 2979.7, "quote_volume": 525.61328, "trades": 3, "taker_buy_volume": 2979.7, "taker_buy_quote": 525.61328}, {"ts": 1772506560000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506620000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506680000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506740000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506800000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506860000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506920000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506980000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 80.5, "quote_volume": 14.1841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507040000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507100000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 475.1, "quote_volume": 83.71262, "trades": 3, "taker_buy_volume": 475.1, "taker_buy_quote": 83.71262}, {"ts": 1772507160000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507220000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 186.7, "quote_volume": 32.87787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507280000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 521.8, "quote_volume": 91.88898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507340000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507400000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507460000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507520000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 33.1, "quote_volume": 5.83553, "trades": 1, "taker_buy_volume": 33.1, "taker_buy_quote": 5.83553}, {"ts": 1772507580000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507640000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507700000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507760000, "open": 0.1767, "high": 0.1767, "low": 0.1765, "close": 0.1765, "volume": 22975.6, "quote_volume": 4059.4602, "trades": 11, "taker_buy_volume": 4902.6, "taker_buy_quote": 866.28942}, {"ts": 1772507820000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 53.4, "quote_volume": 9.43578, "trades": 1, "taker_buy_volume": 53.4, "taker_buy_quote": 9.43578}, {"ts": 1772507880000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 1417.2, "quote_volume": 249.99408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507940000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508000000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 6065.7, "quote_volume": 1068.16977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508060000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 305.3, "quote_volume": 53.76333, "trades": 1, "taker_buy_volume": 305.3, "taker_buy_quote": 53.76333}, {"ts": 1772508120000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 56.8, "quote_volume": 10.00248, "trades": 1, "taker_buy_volume": 56.8, "taker_buy_quote": 10.00248}, {"ts": 1772508180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 30.0, "quote_volume": 5.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508420000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 56.3, "quote_volume": 9.92006, "trades": 1, "taker_buy_volume": 56.3, "taker_buy_quote": 9.92006}, {"ts": 1772508480000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508540000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508600000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508660000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508720000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 959.0, "quote_volume": 169.4553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508780000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 376.0, "quote_volume": 66.5144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508840000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 2827.0, "quote_volume": 499.8136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508900000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508960000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509020000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 261.0, "quote_volume": 46.1709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509080000, "open": 0.1767, "high": 0.1768, "low": 0.1767, "close": 0.1768, "volume": 1007.4, "quote_volume": 178.03652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509140000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509200000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 2561.0, "quote_volume": 452.2726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509260000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509320000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509380000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 138.8, "quote_volume": 24.51208, "trades": 1, "taker_buy_volume": 138.8, "taker_buy_quote": 24.51208}, {"ts": 1772509440000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509500000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 2899.0, "quote_volume": 511.9634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509560000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509620000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 4245.4, "quote_volume": 749.3131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509680000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 136.7, "quote_volume": 24.12755, "trades": 1, "taker_buy_volume": 136.7, "taker_buy_quote": 24.12755}, {"ts": 1772509740000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509800000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509860000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509920000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 287.0, "quote_volume": 50.5981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509980000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510040000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510100000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510160000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510220000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510280000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510340000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510400000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510460000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510520000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510580000, "open": 0.1766, "high": 0.1766, "low": 0.1765, "close": 0.1765, "volume": 562.8, "quote_volume": 99.38638, "trades": 2, "taker_buy_volume": 521.8, "taker_buy_quote": 92.14988}, {"ts": 1772510640000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 10753.7, "quote_volume": 1898.02805, "trades": 4, "taker_buy_volume": 10708.7, "taker_buy_quote": 1890.08555}, {"ts": 1772510700000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510760000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510820000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 96.8, "quote_volume": 17.07552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510880000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510940000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 294.0, "quote_volume": 51.7146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511000000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511060000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511120000, "open": 0.1762, "high": 0.1762, "low": 0.1759, "close": 0.1761, "volume": 23623.0, "quote_volume": 4159.17248, "trades": 14, "taker_buy_volume": 1567.2, "taker_buy_quote": 275.98392}, {"ts": 1772511180000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 1290.3, "quote_volume": 227.22183, "trades": 2, "taker_buy_volume": 1290.3, "taker_buy_quote": 227.22183}, {"ts": 1772511240000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511300000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511360000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511420000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511480000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511540000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511600000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 43.2, "quote_volume": 7.62048, "trades": 1, "taker_buy_volume": 43.2, "taker_buy_quote": 7.62048}, {"ts": 1772511660000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511720000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511780000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511840000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511900000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511960000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512020000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512080000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512140000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 1259.9, "quote_volume": 221.61641, "trades": 2, "taker_buy_volume": 1259.9, "taker_buy_quote": 221.61641}, {"ts": 1772512200000, "open": 0.1761, "high": 0.1761, "low": 0.176, "close": 0.176, "volume": 1256.6, "quote_volume": 221.26344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 430.0, "quote_volume": 75.68, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 32.0, "quote_volume": 5.632, "trades": 1, "taker_buy_volume": 32.0, "taker_buy_quote": 5.632}, {"ts": 1772512560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512620000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 2178.0, "quote_volume": 382.8924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512680000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 158.0, "quote_volume": 27.7448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512740000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 786.0, "quote_volume": 138.0216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512800000, "open": 0.1755, "high": 0.1755, "low": 0.1754, "close": 0.1754, "volume": 1151.0, "quote_volume": 201.9169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512860000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512920000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512980000, "open": 0.1754, "high": 0.1758, "low": 0.1754, "close": 0.1756, "volume": 7174.5, "quote_volume": 1259.55166, "trades": 14, "taker_buy_volume": 4623.7, "taker_buy_quote": 811.80646}, {"ts": 1772513040000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513100000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513160000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 1831.0, "quote_volume": 321.5236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513220000, "open": 0.1755, "high": 0.1755, "low": 0.1746, "close": 0.1748, "volume": 45020.0, "quote_volume": 7884.02959, "trades": 44, "taker_buy_volume": 2662.0, "taker_buy_quote": 466.1467}, {"ts": 1772513280000, "open": 0.1747, "high": 0.1747, "low": 0.1746, "close": 0.1746, "volume": 2495.0, "quote_volume": 435.7709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513340000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513400000, "open": 0.1749, "high": 0.1751, "low": 0.1748, "close": 0.1749, "volume": 42067.9, "quote_volume": 7362.62072, "trades": 63, "taker_buy_volume": 15950.0, "taker_buy_quote": 2792.17026}, {"ts": 1772513460000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 392.0, "quote_volume": 68.5216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513520000, "open": 0.1748, "high": 0.1749, "low": 0.1748, "close": 0.1749, "volume": 388.0, "quote_volume": 67.8583, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513580000, "open": 0.175, "high": 0.175, "low": 0.1748, "close": 0.1748, "volume": 3152.3, "quote_volume": 551.3382, "trades": 8, "taker_buy_volume": 1376.3, "taker_buy_quote": 240.8525}, {"ts": 1772513640000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513700000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513760000, "open": 0.1747, "high": 0.1747, "low": 0.1745, "close": 0.1745, "volume": 1650.0, "quote_volume": 288.07362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513820000, "open": 0.1745, "high": 0.1745, "low": 0.1745, "close": 0.1745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513880000, "open": 0.1747, "high": 0.1747, "low": 0.1746, "close": 0.1746, "volume": 1390.0, "quote_volume": 242.7938, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513940000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514000000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514060000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 204.5, "quote_volume": 35.7466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514120000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514180000, "open": 0.1749, "high": 0.1751, "low": 0.1749, "close": 0.1751, "volume": 295.4, "quote_volume": 51.68254, "trades": 5, "taker_buy_volume": 85.4, "taker_buy_quote": 14.95354}, {"ts": 1772514240000, "open": 0.1751, "high": 0.1751, "low": 0.1748, "close": 0.1748, "volume": 1334.1, "quote_volume": 233.21172, "trades": 6, "taker_buy_volume": 36.8, "taker_buy_quote": 6.44368}, {"ts": 1772514300000, "open": 0.1744, "high": 0.1745, "low": 0.1744, "close": 0.1745, "volume": 2357.0, "quote_volume": 411.112, "trades": 7, "taker_buy_volume": 32.0, "taker_buy_quote": 5.584}, {"ts": 1772514360000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 294.0, "quote_volume": 51.3618, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514420000, "open": 0.1751, "high": 0.1752, "low": 0.1751, "close": 0.1752, "volume": 819.1, "quote_volume": 143.44121, "trades": 9, "taker_buy_volume": 309.1, "taker_buy_quote": 54.12341}, {"ts": 1772514480000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514540000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 10201.9, "quote_volume": 1787.37288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514600000, "open": 0.1753, "high": 0.1754, "low": 0.175, "close": 0.175, "volume": 24136.5, "quote_volume": 4228.99481, "trades": 15, "taker_buy_volume": 8189.7, "taker_buy_quote": 1435.1084}, {"ts": 1772514660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514840000, "open": 0.1756, "high": 0.1757, "low": 0.1756, "close": 0.1757, "volume": 630.7, "quote_volume": 110.80792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514900000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 391.0, "quote_volume": 68.6596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514960000, "open": 0.176, "high": 0.1761, "low": 0.176, "close": 0.1761, "volume": 18404.5, "quote_volume": 3240.64543, "trades": 15, "taker_buy_volume": 17228.5, "taker_buy_quote": 3033.55183}, {"ts": 1772515020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7620.4, "quote_volume": 1341.1904, "trades": 3, "taker_buy_volume": 7620.4, "taker_buy_quote": 1341.1904}, {"ts": 1772515080000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 710.0, "quote_volume": 125.031, "trades": 2, "taker_buy_volume": 710.0, "taker_buy_quote": 125.031}, {"ts": 1772515140000, "open": 0.1764, "high": 0.1765, "low": 0.1764, "close": 0.1764, "volume": 3077.0, "quote_volume": 542.92581, "trades": 6, "taker_buy_volume": 2839.0, "taker_buy_quote": 500.93331}, {"ts": 1772515200000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 6193.2, "quote_volume": 1091.86116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515260000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 2610.1, "quote_volume": 460.16063, "trades": 2, "taker_buy_volume": 2610.1, "taker_buy_quote": 460.16063}, {"ts": 1772515320000, "open": 0.1759, "high": 0.1759, "low": 0.1758, "close": 0.1758, "volume": 500.0, "quote_volume": 87.91251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515380000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515440000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515500000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 37.4, "quote_volume": 6.5824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515800000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 113.3, "quote_volume": 19.92947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515860000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 1666.0, "quote_volume": 292.8828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515920000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 56.8, "quote_volume": 9.97408, "trades": 1, "taker_buy_volume": 56.8, "taker_buy_quote": 9.97408}, {"ts": 1772515980000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516040000, "open": 0.1754, "high": 0.1754, "low": 0.1751, "close": 0.1753, "volume": 7678.0, "quote_volume": 1346.08046, "trades": 9, "taker_buy_volume": 118.5, "taker_buy_quote": 20.7699}, {"ts": 1772516100000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516160000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516220000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516280000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516340000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 331.6, "quote_volume": 58.09632, "trades": 1, "taker_buy_volume": 331.6, "taker_buy_quote": 58.09632}, {"ts": 1772516400000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516460000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516520000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 11864.1, "quote_volume": 2080.96314, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516580000, "open": 0.1754, "high": 0.1754, "low": 0.1753, "close": 0.1753, "volume": 5786.0, "quote_volume": 1014.2974, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516640000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516700000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 48.2, "quote_volume": 8.45428, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 8.45428}, {"ts": 1772516760000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516820000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516880000, "open": 0.1751, "high": 0.1751, "low": 0.1749, "close": 0.1749, "volume": 8753.1, "quote_volume": 1530.92974, "trades": 3, "taker_buy_volume": 47.7, "taker_buy_quote": 8.35227}, {"ts": 1772516940000, "open": 0.1746, "high": 0.1747, "low": 0.1744, "close": 0.1744, "volume": 12541.6, "quote_volume": 2187.98474, "trades": 56, "taker_buy_volume": 1317.6, "taker_buy_quote": 230.13254}, {"ts": 1772517000000, "open": 0.1744, "high": 0.1744, "low": 0.1743, "close": 0.1744, "volume": 43824.4, "quote_volume": 7642.32736, "trades": 142, "taker_buy_volume": 48.1, "taker_buy_quote": 8.38864}, {"ts": 1772517060000, "open": 0.1744, "high": 0.1744, "low": 0.1744, "close": 0.1744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517120000, "open": 0.1744, "high": 0.1744, "low": 0.1744, "close": 0.1744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517180000, "open": 0.1744, "high": 0.1744, "low": 0.1744, "close": 0.1744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517240000, "open": 0.1744, "high": 0.1744, "low": 0.1744, "close": 0.1744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517300000, "open": 0.1747, "high": 0.1747, "low": 0.1746, "close": 0.1746, "volume": 8937.0, "quote_volume": 1560.8118, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517360000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517420000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517480000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517540000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517600000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517660000, "open": 0.1752, "high": 0.1753, "low": 0.175, "close": 0.1751, "volume": 43537.6, "quote_volume": 7625.99765, "trades": 58, "taker_buy_volume": 646.9, "taker_buy_quote": 113.38906}, {"ts": 1772517720000, "open": 0.1751, "high": 0.1752, "low": 0.1751, "close": 0.1752, "volume": 19899.1, "quote_volume": 3486.25702, "trades": 54, "taker_buy_volume": 521.8, "taker_buy_quote": 91.41936}, {"ts": 1772517780000, "open": 0.1753, "high": 0.1753, "low": 0.1752, "close": 0.1752, "volume": 7202.0, "quote_volume": 1261.9627, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517840000, "open": 0.1752, "high": 0.1752, "low": 0.175, "close": 0.175, "volume": 13514.2, "quote_volume": 2367.57104, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517960000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 47.8, "quote_volume": 8.38412, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 8.38412}, {"ts": 1772518020000, "open": 0.1754, "high": 0.1754, "low": 0.1753, "close": 0.1753, "volume": 2667.8, "quote_volume": 467.72993, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518080000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518140000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518200000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518260000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 119.9, "quote_volume": 21.01847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518320000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518380000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518440000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 105.0, "quote_volume": 18.396, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 18.396}, {"ts": 1772518500000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518560000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518620000, "open": 0.175, "high": 0.175, "low": 0.1749, "close": 0.1749, "volume": 3485.2, "quote_volume": 609.65697, "trades": 3, "taker_buy_volume": 954.9, "taker_buy_quote": 167.1075}, {"ts": 1772518680000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518740000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518800000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 82.0, "quote_volume": 14.3664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518860000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 47.4, "quote_volume": 8.30448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518920000, "open": 0.1753, "high": 0.1753, "low": 0.1751, "close": 0.1751, "volume": 177.3, "quote_volume": 31.05481, "trades": 2, "taker_buy_volume": 47.9, "taker_buy_quote": 8.39687}, {"ts": 1772518980000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519040000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 1042.0, "quote_volume": 182.4542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519100000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 114.0, "quote_volume": 19.9614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519160000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519220000, "open": 0.1751, "high": 0.1751, "low": 0.175, "close": 0.175, "volume": 853.0, "quote_volume": 149.3413, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 521.8, "quote_volume": 91.315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 47.1, "quote_volume": 8.2425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519940000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 39.7, "quote_volume": 6.95147, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 6.95147}, {"ts": 1772520000000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 600.0, "quote_volume": 105.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520240000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 1108.3, "quote_volume": 194.06333, "trades": 1, "taker_buy_volume": 1108.3, "taker_buy_quote": 194.06333}, {"ts": 1772520300000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520360000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 2200.0, "quote_volume": 384.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520420000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520480000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520540000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 5717.5, "quote_volume": 999.99075, "trades": 4, "taker_buy_volume": 5003.3, "taker_buy_quote": 875.07717}, {"ts": 1772520600000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 32.7, "quote_volume": 5.72577, "trades": 1, "taker_buy_volume": 32.7, "taker_buy_quote": 5.72577}, {"ts": 1772520660000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520720000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520780000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 49.3, "quote_volume": 8.63736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520840000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520900000, "open": 0.1756, "high": 0.1756, "low": 0.1753, "close": 0.1753, "volume": 12370.8, "quote_volume": 2169.56854, "trades": 4, "taker_buy_volume": 2243.6, "taker_buy_quote": 393.97616}, {"ts": 1772520960000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521020000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 43.0, "quote_volume": 7.5422, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 7.5422}, {"ts": 1772521080000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521140000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521200000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521260000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521320000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521380000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521440000, "open": 0.1754, "high": 0.1757, "low": 0.1754, "close": 0.1757, "volume": 2728.6, "quote_volume": 479.04592, "trades": 15, "taker_buy_volume": 306.0, "taker_buy_quote": 53.6724}, {"ts": 1772521500000, "open": 0.1758, "high": 0.1758, "low": 0.1754, "close": 0.1754, "volume": 7303.7, "quote_volume": 1282.68749, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521560000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 724.0, "quote_volume": 126.9172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521620000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 232.1, "quote_volume": 40.68713, "trades": 2, "taker_buy_volume": 129.7, "taker_buy_quote": 22.73641}, {"ts": 1772521680000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 451.0, "quote_volume": 79.0152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521740000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 47.7, "quote_volume": 8.37135, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 8.37135}, {"ts": 1772521800000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521860000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521920000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521980000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522040000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 2847.0, "quote_volume": 501.6414, "trades": 3, "taker_buy_volume": 2847.0, "taker_buy_quote": 501.6414}, {"ts": 1772522100000, "open": 0.1761, "high": 0.1762, "low": 0.1761, "close": 0.1762, "volume": 28896.5, "quote_volume": 5090.42175, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522160000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 14057.5, "quote_volume": 2476.9315, "trades": 7, "taker_buy_volume": 5961.6, "taker_buy_quote": 1050.43392}, {"ts": 1772522220000, "open": 0.1761, "high": 0.1761, "low": 0.1759, "close": 0.1759, "volume": 14850.0, "quote_volume": 2614.34728, "trades": 12, "taker_buy_volume": 180.5, "taker_buy_quote": 31.768}, {"ts": 1772522280000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522340000, "open": 0.1758, "high": 0.176, "low": 0.1757, "close": 0.176, "volume": 3205.0, "quote_volume": 563.4772, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522400000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 471.0, "quote_volume": 82.8489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522460000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522520000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522580000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522640000, "open": 0.1757, "high": 0.1758, "low": 0.1757, "close": 0.1758, "volume": 1442.8, "quote_volume": 253.60534, "trades": 6, "taker_buy_volume": 1053.8, "taker_buy_quote": 185.25804}, {"ts": 1772522700000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 95.0, "quote_volume": 16.701, "trades": 2, "taker_buy_volume": 95.0, "taker_buy_quote": 16.701}, {"ts": 1772522760000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522820000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 36.8, "quote_volume": 6.4584, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 6.4584}, {"ts": 1772522880000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522940000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523000000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523060000, "open": 0.1754, "high": 0.1754, "low": 0.1752, "close": 0.1752, "volume": 2552.0, "quote_volume": 447.2883, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523120000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 10565.0, "quote_volume": 1850.988, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523180000, "open": 0.1753, "high": 0.1753, "low": 0.1752, "close": 0.1752, "volume": 9101.0, "quote_volume": 1595.0793, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523240000, "open": 0.1752, "high": 0.1753, "low": 0.1752, "close": 0.1753, "volume": 570.8, "quote_volume": 100.00906, "trades": 2, "taker_buy_volume": 570.8, "taker_buy_quote": 100.00906}, {"ts": 1772523300000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 3550.0, "quote_volume": 621.96, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523360000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 1975.0, "quote_volume": 345.8225, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523420000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 48.0, "quote_volume": 8.4048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523480000, "open": 0.1752, "high": 0.1753, "low": 0.1751, "close": 0.1751, "volume": 3131.0, "quote_volume": 548.80512, "trades": 4, "taker_buy_volume": 2858.0, "taker_buy_quote": 501.00282}, {"ts": 1772523540000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523600000, "open": 0.1753, "high": 0.1755, "low": 0.1753, "close": 0.1754, "volume": 3329.0, "quote_volume": 584.13008, "trades": 7, "taker_buy_volume": 2857.0, "taker_buy_quote": 501.34128}, {"ts": 1772523660000, "open": 0.1754, "high": 0.1754, "low": 0.1753, "close": 0.1753, "volume": 95.6, "quote_volume": 16.76346, "trades": 2, "taker_buy_volume": 95.6, "taker_buy_quote": 16.76346}, {"ts": 1772523720000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 673.0, "quote_volume": 117.9096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523780000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 804.0, "quote_volume": 140.9412, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523840000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 32.0, "quote_volume": 5.6096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523900000, "open": 0.1754, "high": 0.1756, "low": 0.1754, "close": 0.1754, "volume": 2982.0, "quote_volume": 523.44426, "trades": 4, "taker_buy_volume": 2855.0, "taker_buy_quote": 501.16846}, {"ts": 1772523960000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 2519.0, "quote_volume": 441.3288, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524020000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 3874.7, "quote_volume": 678.84744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524080000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524140000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 67.0, "quote_volume": 11.725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524260000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 213.0, "quote_volume": 37.2963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524320000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524380000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524440000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524500000, "open": 0.1753, "high": 0.1754, "low": 0.1753, "close": 0.1754, "volume": 95.0, "quote_volume": 16.65991, "trades": 2, "taker_buy_volume": 95.0, "taker_buy_quote": 16.65991}, {"ts": 1772524560000, "open": 0.1754, "high": 0.1756, "low": 0.1754, "close": 0.1754, "volume": 2887.0, "quote_volume": 506.69677, "trades": 7, "taker_buy_volume": 2853.0, "taker_buy_quote": 500.73317}, {"ts": 1772524620000, "open": 0.1754, "high": 0.1755, "low": 0.1753, "close": 0.1755, "volume": 4169.4, "quote_volume": 731.26274, "trades": 26, "taker_buy_volume": 143.4, "taker_buy_quote": 25.15714}, {"ts": 1772524680000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524740000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524800000, "open": 0.1753, "high": 0.1753, "low": 0.1752, "close": 0.1752, "volume": 1266.6, "quote_volume": 221.9828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524860000, "open": 0.1751, "high": 0.1752, "low": 0.1751, "close": 0.1752, "volume": 1043.2, "quote_volume": 182.75474, "trades": 5, "taker_buy_volume": 350.2, "taker_buy_quote": 61.35504}, {"ts": 1772524920000, "open": 0.1752, "high": 0.1752, "low": 0.1751, "close": 0.1751, "volume": 336.0, "quote_volume": 58.8577, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524980000, "open": 0.1749, "high": 0.175, "low": 0.1748, "close": 0.175, "volume": 10626.5, "quote_volume": 1858.44473, "trades": 11, "taker_buy_volume": 103.1, "taker_buy_quote": 18.03837}, {"ts": 1772525040000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 9324.0, "quote_volume": 1630.7676, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525100000, "open": 0.1748, "high": 0.175, "low": 0.1748, "close": 0.175, "volume": 985.0, "quote_volume": 172.2006, "trades": 5, "taker_buy_volume": 113.0, "taker_buy_quote": 19.775}, {"ts": 1772525160000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 52.0, "quote_volume": 9.0792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525220000, "open": 0.1748, "high": 0.1748, "low": 0.1746, "close": 0.1747, "volume": 4252.5, "quote_volume": 743.2508, "trades": 20, "taker_buy_volume": 373.5, "taker_buy_quote": 65.2878}, {"ts": 1772525280000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525340000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 192.0, "quote_volume": 33.5424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525400000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525460000, "open": 0.175, "high": 0.175, "low": 0.1749, "close": 0.1749, "volume": 158.0, "quote_volume": 27.6371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525520000, "open": 0.175, "high": 0.175, "low": 0.1748, "close": 0.1748, "volume": 11231.5, "quote_volume": 1964.43715, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525580000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525640000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 47.9, "quote_volume": 8.37771, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 8.37771}, {"ts": 1772525700000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525760000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525820000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525880000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525940000, "open": 0.1747, "high": 0.1747, "low": 0.1746, "close": 0.1746, "volume": 553.7, "quote_volume": 96.67921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526000000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526060000, "open": 0.1742, "high": 0.1742, "low": 0.1739, "close": 0.1739, "volume": 189.1, "quote_volume": 32.93165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526120000, "open": 0.1741, "high": 0.1744, "low": 0.1741, "close": 0.1744, "volume": 6310.4, "quote_volume": 1099.66027, "trades": 7, "taker_buy_volume": 6310.4, "taker_buy_quote": 1099.66027}, {"ts": 1772526180000, "open": 0.1744, "high": 0.1744, "low": 0.1744, "close": 0.1744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526240000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 180.4, "quote_volume": 31.49784, "trades": 1, "taker_buy_volume": 180.4, "taker_buy_quote": 31.49784}, {"ts": 1772526300000, "open": 0.1745, "high": 0.1745, "low": 0.1742, "close": 0.1744, "volume": 47106.6, "quote_volume": 8214.47654, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526360000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 1324.3, "quote_volume": 230.29577, "trades": 3, "taker_buy_volume": 1324.3, "taker_buy_quote": 230.29577}, {"ts": 1772526420000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526480000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 4001.9, "quote_volume": 696.73079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526540000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526600000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 58.9, "quote_volume": 10.25449, "trades": 1, "taker_buy_volume": 58.9, "taker_buy_quote": 10.25449}, {"ts": 1772526660000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 4312.7, "quote_volume": 748.68472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526720000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 8978.4, "quote_volume": 1560.44592, "trades": 6, "taker_buy_volume": 8609.4, "taker_buy_quote": 1496.31372}, {"ts": 1772526780000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526840000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 36.3, "quote_volume": 6.30894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526900000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526960000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527020000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527080000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527140000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527200000, "open": 0.1734, "high": 0.1734, "low": 0.1733, "close": 0.1733, "volume": 9859.4, "quote_volume": 1708.66285, "trades": 6, "taker_buy_volume": 2656.5, "taker_buy_quote": 460.37145}, {"ts": 1772527260000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 1328.9, "quote_volume": 230.29837, "trades": 2, "taker_buy_volume": 1328.9, "taker_buy_quote": 230.29837}, {"ts": 1772527320000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527380000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 559.2, "quote_volume": 96.79752, "trades": 3, "taker_buy_volume": 37.4, "taker_buy_quote": 6.47394}, {"ts": 1772527440000, "open": 0.173, "high": 0.1731, "low": 0.173, "close": 0.1731, "volume": 1331.3, "quote_volume": 230.39585, "trades": 3, "taker_buy_volume": 1331.3, "taker_buy_quote": 230.39585}, {"ts": 1772527500000, "open": 0.1728, "high": 0.1729, "low": 0.1728, "close": 0.1729, "volume": 2664.9, "quote_volume": 460.68121, "trades": 4, "taker_buy_volume": 2664.9, "taker_buy_quote": 460.68121}, {"ts": 1772527560000, "open": 0.1729, "high": 0.1729, "low": 0.1724, "close": 0.1724, "volume": 9195.9, "quote_volume": 1586.74284, "trades": 8, "taker_buy_volume": 127.0, "taker_buy_quote": 21.9583}, {"ts": 1772527620000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527680000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 32.0, "quote_volume": 5.5232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527740000, "open": 0.1726, "high": 0.1727, "low": 0.1726, "close": 0.1727, "volume": 1910.9, "quote_volume": 329.83067, "trades": 2, "taker_buy_volume": 1910.9, "taker_buy_quote": 329.83067}, {"ts": 1772527800000, "open": 0.1727, "high": 0.1727, "low": 0.1724, "close": 0.1724, "volume": 2282.9, "quote_volume": 394.22899, "trades": 3, "taker_buy_volume": 2190.1, "taker_buy_quote": 378.23027}, {"ts": 1772527860000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 245.9, "quote_volume": 42.41775, "trades": 2, "taker_buy_volume": 32.1, "taker_buy_quote": 5.53725}, {"ts": 1772527920000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527980000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528040000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528100000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 5189.9, "quote_volume": 895.77674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528160000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528220000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528280000, "open": 0.1728, "high": 0.1728, "low": 0.1725, "close": 0.1725, "volume": 6130.0, "quote_volume": 1058.6244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528340000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 95.0, "quote_volume": 16.3875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528400000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 357.0, "quote_volume": 61.5825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2890.1, "quote_volume": 499.9873, "trades": 1, "taker_buy_volume": 2890.1, "taker_buy_quote": 499.9873}, {"ts": 1772528520000, "open": 0.1733, "high": 0.1733, "low": 0.1732, "close": 0.1733, "volume": 24627.1, "quote_volume": 4267.651, "trades": 13, "taker_buy_volume": 4049.7, "taker_buy_quote": 701.81301}, {"ts": 1772528580000, "open": 0.1732, "high": 0.1732, "low": 0.173, "close": 0.173, "volume": 2757.0, "quote_volume": 477.2625, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528640000, "open": 0.173, "high": 0.1733, "low": 0.173, "close": 0.1732, "volume": 7651.3, "quote_volume": 1324.78253, "trades": 17, "taker_buy_volume": 7093.9, "taker_buy_quote": 1228.28333}, {"ts": 1772528700000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 935.0, "quote_volume": 161.6615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528760000, "open": 0.1731, "high": 0.1732, "low": 0.173, "close": 0.1732, "volume": 1869.0, "quote_volume": 323.4744, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528820000, "open": 0.1732, "high": 0.1733, "low": 0.1732, "close": 0.1733, "volume": 803.2, "quote_volume": 139.12186, "trades": 2, "taker_buy_volume": 76.2, "taker_buy_quote": 13.20546}, {"ts": 1772528880000, "open": 0.1734, "high": 0.1736, "low": 0.1733, "close": 0.1736, "volume": 3666.5, "quote_volume": 636.30317, "trades": 6, "taker_buy_volume": 2280.6, "taker_buy_quote": 395.89332}, {"ts": 1772528940000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529000000, "open": 0.1733, "high": 0.1735, "low": 0.1732, "close": 0.1735, "volume": 7448.2, "quote_volume": 1290.3812, "trades": 33, "taker_buy_volume": 40.2, "taker_buy_quote": 6.9747}, {"ts": 1772529060000, "open": 0.1734, "high": 0.1735, "low": 0.1734, "close": 0.1734, "volume": 686.0, "quote_volume": 118.9899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529120000, "open": 0.1734, "high": 0.1734, "low": 0.1732, "close": 0.1732, "volume": 18741.1, "quote_volume": 3249.21603, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529180000, "open": 0.1735, "high": 0.1735, "low": 0.1734, "close": 0.1735, "volume": 13708.0, "quote_volume": 2378.2886, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529240000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529300000, "open": 0.1735, "high": 0.1737, "low": 0.1735, "close": 0.1736, "volume": 1952.0, "quote_volume": 338.9767, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529360000, "open": 0.1736, "high": 0.1736, "low": 0.1733, "close": 0.1733, "volume": 2425.0, "quote_volume": 420.8112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529420000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 1225.7, "quote_volume": 212.41381, "trades": 4, "taker_buy_volume": 593.7, "taker_buy_quote": 102.88821}, {"ts": 1772529480000, "open": 0.1735, "high": 0.1737, "low": 0.1733, "close": 0.1733, "volume": 9510.9, "quote_volume": 1649.98287, "trades": 13, "taker_buy_volume": 856.0, "taker_buy_quote": 148.63502}, {"ts": 1772529540000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 3085.0, "quote_volume": 534.939, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529600000, "open": 0.1734, "high": 0.1736, "low": 0.1733, "close": 0.1735, "volume": 7901.0, "quote_volume": 1371.16607, "trades": 23, "taker_buy_volume": 6000.0, "taker_buy_quote": 1041.44687}, {"ts": 1772529660000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 4759.2, "quote_volume": 825.24528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529720000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 652.0, "quote_volume": 112.9916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529780000, "open": 0.1734, "high": 0.1734, "low": 0.1733, "close": 0.1733, "volume": 184.7, "quote_volume": 32.01779, "trades": 2, "taker_buy_volume": 92.8, "taker_buy_quote": 16.09152}, {"ts": 1772529840000, "open": 0.1731, "high": 0.1731, "low": 0.1728, "close": 0.1731, "volume": 20132.2, "quote_volume": 3483.02269, "trades": 14, "taker_buy_volume": 746.7, "taker_buy_quote": 129.25377}, {"ts": 1772529900000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529960000, "open": 0.1731, "high": 0.1731, "low": 0.1727, "close": 0.1727, "volume": 5029.2, "quote_volume": 868.73168, "trades": 3, "taker_buy_volume": 5029.2, "taker_buy_quote": 868.73168}, {"ts": 1772530020000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530080000, "open": 0.1724, "high": 0.1724, "low": 0.1721, "close": 0.1722, "volume": 21830.7, "quote_volume": 3760.1758, "trades": 67, "taker_buy_volume": 2720.7, "taker_buy_quote": 468.7356}, {"ts": 1772530140000, "open": 0.1722, "high": 0.1724, "low": 0.172, "close": 0.1722, "volume": 21107.4, "quote_volume": 3634.24808, "trades": 31, "taker_buy_volume": 977.0, "taker_buy_quote": 168.3386}, {"ts": 1772530200000, "open": 0.1722, "high": 0.1723, "low": 0.1721, "close": 0.1723, "volume": 9749.0, "quote_volume": 1678.1419, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530260000, "open": 0.1722, "high": 0.1722, "low": 0.1717, "close": 0.1718, "volume": 24020.9, "quote_volume": 4131.97313, "trades": 82, "taker_buy_volume": 5071.1, "taker_buy_quote": 872.12649}, {"ts": 1772530320000, "open": 0.1718, "high": 0.1723, "low": 0.1718, "close": 0.1718, "volume": 6933.0, "quote_volume": 1192.21762, "trades": 36, "taker_buy_volume": 600.0, "taker_buy_quote": 103.32782}, {"ts": 1772530380000, "open": 0.1719, "high": 0.1725, "low": 0.1718, "close": 0.1724, "volume": 17965.4, "quote_volume": 3095.63857, "trades": 69, "taker_buy_volume": 2370.4, "taker_buy_quote": 408.65537}, {"ts": 1772530440000, "open": 0.1724, "high": 0.1726, "low": 0.1724, "close": 0.1726, "volume": 29192.6, "quote_volume": 5032.9086, "trades": 41, "taker_buy_volume": 521.8, "taker_buy_quote": 90.06268}, {"ts": 1772530500000, "open": 0.1726, "high": 0.1728, "low": 0.1726, "close": 0.1728, "volume": 27980.9, "quote_volume": 4831.0969, "trades": 18, "taker_buy_volume": 22573.9, "taker_buy_quote": 3897.8487}, {"ts": 1772530560000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530620000, "open": 0.1726, "high": 0.1729, "low": 0.1726, "close": 0.1729, "volume": 9392.8, "quote_volume": 1621.71651, "trades": 10, "taker_buy_volume": 9392.8, "taker_buy_quote": 1621.71651}, {"ts": 1772530680000, "open": 0.173, "high": 0.1731, "low": 0.173, "close": 0.173, "volume": 4594.6, "quote_volume": 794.95428, "trades": 6, "taker_buy_volume": 1619.3, "taker_buy_quote": 280.22738}, {"ts": 1772530740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530800000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 120.2, "quote_volume": 20.77056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530860000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530920000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530980000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531040000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 36.1, "quote_volume": 6.23447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531100000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 508.9, "quote_volume": 87.88703, "trades": 1, "taker_buy_volume": 508.9, "taker_buy_quote": 87.88703}, {"ts": 1772531160000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531220000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531280000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531340000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 3322.9, "quote_volume": 573.53254, "trades": 5, "taker_buy_volume": 3322.9, "taker_buy_quote": 573.53254}, {"ts": 1772531400000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531460000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 47.7, "quote_volume": 8.22348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531520000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531580000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 47.8, "quote_volume": 8.24072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531640000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531700000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531760000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 37.4, "quote_volume": 6.44776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531820000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531880000, "open": 0.1725, "high": 0.1726, "low": 0.1725, "close": 0.1726, "volume": 4750.0, "quote_volume": 819.79782, "trades": 4, "taker_buy_volume": 4750.0, "taker_buy_quote": 819.79782}, {"ts": 1772531940000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532000000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 14174.3, "quote_volume": 2443.64932, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532060000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 2021.9, "quote_volume": 348.37337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532120000, "open": 0.1721, "high": 0.1723, "low": 0.1721, "close": 0.1723, "volume": 3947.5, "quote_volume": 679.90795, "trades": 6, "taker_buy_volume": 3947.5, "taker_buy_quote": 679.90795}, {"ts": 1772532180000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 3000.0, "quote_volume": 516.6, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 516.6}, {"ts": 1772532240000, "open": 0.1723, "high": 0.1725, "low": 0.1723, "close": 0.1725, "volume": 2043.6, "quote_volume": 352.26882, "trades": 3, "taker_buy_volume": 2043.6, "taker_buy_quote": 352.26882}, {"ts": 1772532300000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532360000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 2927.8, "quote_volume": 504.45994, "trades": 1, "taker_buy_volume": 2927.8, "taker_buy_quote": 504.45994}, {"ts": 1772532420000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 1424.8, "quote_volume": 245.49304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532480000, "open": 0.172, "high": 0.1721, "low": 0.172, "close": 0.1721, "volume": 95.7, "quote_volume": 16.46519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532540000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 914.7, "quote_volume": 157.3284, "trades": 2, "taker_buy_volume": 914.7, "taker_buy_quote": 157.3284}, {"ts": 1772532660000, "open": 0.1721, "high": 0.1722, "low": 0.1721, "close": 0.1722, "volume": 2498.3, "quote_volume": 430.15508, "trades": 4, "taker_buy_volume": 2498.3, "taker_buy_quote": 430.15508}, {"ts": 1772532720000, "open": 0.1722, "high": 0.1723, "low": 0.1722, "close": 0.1723, "volume": 2109.0, "quote_volume": 363.2698, "trades": 5, "taker_buy_volume": 2073.8, "taker_buy_quote": 357.20836}, {"ts": 1772532780000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532840000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532900000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532960000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 321.6, "quote_volume": 55.41168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533020000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 1165.0, "quote_volume": 200.7295, "trades": 3, "taker_buy_volume": 1165.0, "taker_buy_quote": 200.7295}, {"ts": 1772533080000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533140000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533200000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533260000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 227.1, "quote_volume": 39.15204, "trades": 1, "taker_buy_volume": 227.1, "taker_buy_quote": 39.15204}, {"ts": 1772533320000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533380000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 1253.2, "quote_volume": 216.55296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533440000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 1945.8, "quote_volume": 336.03966, "trades": 2, "taker_buy_volume": 1786.9, "taker_buy_quote": 308.59763}, {"ts": 1772533500000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 95.5, "quote_volume": 16.47375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533560000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533620000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533680000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533740000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533800000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533860000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 44.1, "quote_volume": 7.59843, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 7.59843}, {"ts": 1772533920000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 521.8, "quote_volume": 90.06268, "trades": 1, "taker_buy_volume": 521.8, "taker_buy_quote": 90.06268}, {"ts": 1772533980000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534040000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 155.8, "quote_volume": 26.8755, "trades": 1, "taker_buy_volume": 155.8, "taker_buy_quote": 26.8755}, {"ts": 1772534100000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534160000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534220000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534280000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534340000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 144.9, "quote_volume": 24.99525, "trades": 1, "taker_buy_volume": 144.9, "taker_buy_quote": 24.99525}, {"ts": 1772534400000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 91.3, "quote_volume": 15.74925, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 15.74925}, {"ts": 1772534460000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534520000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 95.6, "quote_volume": 16.491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534580000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534640000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534700000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 98.0, "quote_volume": 16.9148, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 16.9148}, {"ts": 1772534760000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 484.1, "quote_volume": 83.65248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534820000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534880000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534940000, "open": 0.173, "high": 0.1734, "low": 0.173, "close": 0.1734, "volume": 3835.0, "quote_volume": 664.88454, "trades": 7, "taker_buy_volume": 3750.0, "taker_buy_quote": 650.16254}, {"ts": 1772535000000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535060000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 973.8, "quote_volume": 168.66216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535120000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535180000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535240000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535300000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 969.6, "quote_volume": 167.7408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535420000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 47.6, "quote_volume": 8.23004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535480000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 91.9, "quote_volume": 15.88951, "trades": 1, "taker_buy_volume": 91.9, "taker_buy_quote": 15.88951}, {"ts": 1772535540000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 58.6, "quote_volume": 10.12608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535600000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535660000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 58.4, "quote_volume": 10.10904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535720000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535780000, "open": 0.1735, "high": 0.1735, "low": 0.1734, "close": 0.1734, "volume": 6727.5, "quote_volume": 1166.61468, "trades": 6, "taker_buy_volume": 521.8, "taker_buy_quote": 90.5323}, {"ts": 1772535840000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535900000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535960000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536020000, "open": 0.1732, "high": 0.1733, "low": 0.1732, "close": 0.1733, "volume": 914.4, "quote_volume": 158.44004, "trades": 3, "taker_buy_volume": 659.6, "taker_buy_quote": 114.30868}, {"ts": 1772536080000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 46.1, "quote_volume": 7.98452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536140000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536200000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536260000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536320000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536380000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536440000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536500000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 48.0, "quote_volume": 8.3088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536560000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 93.0, "quote_volume": 16.0983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536620000, "open": 0.1728, "high": 0.1728, "low": 0.1726, "close": 0.1726, "volume": 2410.7, "quote_volume": 416.13138, "trades": 5, "taker_buy_volume": 222.8, "taker_buy_quote": 38.49984}, {"ts": 1772536680000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536740000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536800000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 521.8, "quote_volume": 90.11486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536860000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 46.7, "quote_volume": 8.06976, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 8.06976}, {"ts": 1772536920000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536980000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537040000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537100000, "open": 0.1731, "high": 0.1731, "low": 0.173, "close": 0.173, "volume": 9921.1, "quote_volume": 1716.84131, "trades": 6, "taker_buy_volume": 4910.1, "taker_buy_quote": 849.93831}, {"ts": 1772537160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537280000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 100.1, "quote_volume": 17.29728, "trades": 1, "taker_buy_volume": 100.1, "taker_buy_quote": 17.29728}, {"ts": 1772537340000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537400000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537460000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537520000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537580000, "open": 0.1724, "high": 0.1726, "low": 0.1724, "close": 0.1726, "volume": 549.7, "quote_volume": 94.7752, "trades": 2, "taker_buy_volume": 549.7, "taker_buy_quote": 94.7752}, {"ts": 1772537640000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 3905.4, "quote_volume": 674.46258, "trades": 2, "taker_buy_volume": 3905.4, "taker_buy_quote": 674.46258}, {"ts": 1772537700000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537760000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537820000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537880000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 31.1, "quote_volume": 5.38652, "trades": 1, "taker_buy_volume": 31.1, "taker_buy_quote": 5.38652}, {"ts": 1772537940000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 1189.6, "quote_volume": 206.15768, "trades": 1, "taker_buy_volume": 1189.6, "taker_buy_quote": 206.15768}, {"ts": 1772538000000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 521.8, "quote_volume": 90.37576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538060000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538120000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538180000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 142.1, "quote_volume": 24.5833, "trades": 1, "taker_buy_volume": 142.1, "taker_buy_quote": 24.5833}, {"ts": 1772538300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539140000, "open": 0.1732, "high": 0.1736, "low": 0.1732, "close": 0.1733, "volume": 23450.8, "quote_volume": 4066.90171, "trades": 24, "taker_buy_volume": 22151.8, "taker_buy_quote": 3841.62847}, {"ts": 1772539200000, "open": 0.173, "high": 0.173, "low": 0.1728, "close": 0.1728, "volume": 23731.0, "quote_volume": 4101.29482, "trades": 11, "taker_buy_volume": 5159.9, "taker_buy_quote": 892.20874}, {"ts": 1772539260000, "open": 0.173, "high": 0.1733, "low": 0.173, "close": 0.1733, "volume": 2933.0, "quote_volume": 507.7883, "trades": 3, "taker_buy_volume": 2933.0, "taker_buy_quote": 507.7883}, {"ts": 1772539320000, "open": 0.1732, "high": 0.1735, "low": 0.1731, "close": 0.1732, "volume": 18385.4, "quote_volume": 3186.93547, "trades": 17, "taker_buy_volume": 10597.0, "taker_buy_quote": 1837.48539}, {"ts": 1772539380000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539440000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 676.0, "quote_volume": 117.0832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539500000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539560000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539620000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 107.2, "quote_volume": 18.60992, "trades": 1, "taker_buy_volume": 107.2, "taker_buy_quote": 18.60992}, {"ts": 1772539680000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539740000, "open": 0.1738, "high": 0.174, "low": 0.1738, "close": 0.174, "volume": 3268.0, "quote_volume": 568.554, "trades": 2, "taker_buy_volume": 3268.0, "taker_buy_quote": 568.554}, {"ts": 1772539800000, "open": 0.174, "high": 0.1741, "low": 0.174, "close": 0.1741, "volume": 13066.3, "quote_volume": 2273.77114, "trades": 6, "taker_buy_volume": 13066.3, "taker_buy_quote": 2273.77114}, {"ts": 1772539860000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539920000, "open": 0.1744, "high": 0.1752, "low": 0.1744, "close": 0.1752, "volume": 10169.7, "quote_volume": 1776.05788, "trades": 4, "taker_buy_volume": 10169.7, "taker_buy_quote": 1776.05788}, {"ts": 1772539980000, "open": 0.1746, "high": 0.1747, "low": 0.1746, "close": 0.1747, "volume": 9725.2, "quote_volume": 1698.13452, "trades": 6, "taker_buy_volume": 9725.2, "taker_buy_quote": 1698.13452}, {"ts": 1772540040000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540100000, "open": 0.1742, "high": 0.1742, "low": 0.1741, "close": 0.1741, "volume": 2330.9, "quote_volume": 405.86187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540160000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540220000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 2484.3, "quote_volume": 432.01977, "trades": 1, "taker_buy_volume": 2484.3, "taker_buy_quote": 432.01977}, {"ts": 1772540280000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540340000, "open": 0.174, "high": 0.1741, "low": 0.174, "close": 0.1741, "volume": 393.1, "quote_volume": 68.4204, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 36.561}, {"ts": 1772540400000, "open": 0.1737, "high": 0.1741, "low": 0.1737, "close": 0.1741, "volume": 3796.3, "quote_volume": 660.07814, "trades": 7, "taker_buy_volume": 3245.8, "taker_buy_quote": 564.45342}, {"ts": 1772540460000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540520000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 3167.6, "quote_volume": 550.21212, "trades": 3, "taker_buy_volume": 2645.8, "taker_buy_quote": 459.57546}, {"ts": 1772540580000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540640000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 78.9, "quote_volume": 13.71282, "trades": 1, "taker_buy_volume": 78.9, "taker_buy_quote": 13.71282}, {"ts": 1772540700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 48.1, "quote_volume": 8.3694, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 8.3694}, {"ts": 1772540760000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 521.8, "quote_volume": 90.84538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540820000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540880000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 37.7, "quote_volume": 6.55603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540940000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541000000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541060000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541120000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541180000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541240000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 48.0, "quote_volume": 8.352, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 8.352}, {"ts": 1772541360000, "open": 0.1738, "high": 0.1738, "low": 0.1736, "close": 0.1736, "volume": 3881.3, "quote_volume": 674.08586, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541420000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 48.0, "quote_volume": 8.3376, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 8.3376}, {"ts": 1772541480000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541540000, "open": 0.1738, "high": 0.1739, "low": 0.1738, "close": 0.1739, "volume": 2881.0, "quote_volume": 500.99337, "trades": 4, "taker_buy_volume": 2881.0, "taker_buy_quote": 500.99337}, {"ts": 1772541600000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 2566.5, "quote_volume": 445.80105, "trades": 3, "taker_buy_volume": 2566.5, "taker_buy_quote": 445.80105}, {"ts": 1772541660000, "open": 0.1735, "high": 0.1735, "low": 0.1732, "close": 0.1732, "volume": 13156.0, "quote_volume": 2281.50956, "trades": 10, "taker_buy_volume": 1043.6, "taker_buy_quote": 180.96024}, {"ts": 1772541720000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541780000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541840000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541900000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541960000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 35.4, "quote_volume": 6.14898, "trades": 1, "taker_buy_volume": 35.4, "taker_buy_quote": 6.14898}, {"ts": 1772542020000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542080000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542140000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542200000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542260000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542320000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 96.2, "quote_volume": 16.70994, "trades": 2, "taker_buy_volume": 96.2, "taker_buy_quote": 16.70994}, {"ts": 1772542380000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542440000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542500000, "open": 0.1739, "high": 0.1739, "low": 0.1738, "close": 0.1738, "volume": 3437.0, "quote_volume": 597.52254, "trades": 4, "taker_buy_volume": 1719.4, "taker_buy_quote": 299.00366}, {"ts": 1772542560000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542620000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542680000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542740000, "open": 0.1738, "high": 0.1739, "low": 0.1738, "close": 0.1739, "volume": 3239.2, "quote_volume": 563.03688, "trades": 5, "taker_buy_volume": 3239.2, "taker_buy_quote": 563.03688}, {"ts": 1772542800000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542860000, "open": 0.1735, "high": 0.1735, "low": 0.1734, "close": 0.1735, "volume": 8101.1, "quote_volume": 1405.39346, "trades": 5, "taker_buy_volume": 2602.9, "taker_buy_quote": 451.45576}, {"ts": 1772542920000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542980000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 48.2, "quote_volume": 8.3627, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 8.3627}, {"ts": 1772543040000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543100000, "open": 0.1732, "high": 0.1732, "low": 0.1731, "close": 0.1731, "volume": 704.2, "quote_volume": 121.92588, "trades": 5, "taker_buy_volume": 115.5, "taker_buy_quote": 19.99305}, {"ts": 1772543160000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 521.8, "quote_volume": 90.63666, "trades": 1, "taker_buy_volume": 521.8, "taker_buy_quote": 90.63666}, {"ts": 1772543220000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 71.0, "quote_volume": 12.3043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543280000, "open": 0.1733, "high": 0.1733, "low": 0.1728, "close": 0.1731, "volume": 31122.8, "quote_volume": 5382.63787, "trades": 19, "taker_buy_volume": 4629.6, "taker_buy_quote": 800.93532}, {"ts": 1772543340000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543400000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 500.0, "quote_volume": 86.55, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 86.55}, {"ts": 1772543460000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543520000, "open": 0.173, "high": 0.1731, "low": 0.173, "close": 0.1731, "volume": 5800.0, "quote_volume": 1003.92782, "trades": 5, "taker_buy_volume": 5800.0, "taker_buy_quote": 1003.92782}, {"ts": 1772543580000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543640000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543700000, "open": 0.1729, "high": 0.1729, "low": 0.1727, "close": 0.1728, "volume": 26316.8, "quote_volume": 4547.45719, "trades": 18, "taker_buy_volume": 6305.7, "taker_buy_quote": 1089.62496}, {"ts": 1772543760000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543820000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543880000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543940000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544000000, "open": 0.1729, "high": 0.173, "low": 0.1729, "close": 0.173, "volume": 1828.9, "quote_volume": 316.39008, "trades": 4, "taker_buy_volume": 1792.8, "taker_buy_quote": 310.14839}, {"ts": 1772544060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544300000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 118.4, "quote_volume": 20.47136, "trades": 2, "taker_buy_volume": 118.4, "taker_buy_quote": 20.47136}, {"ts": 1772544360000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544420000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 502.7, "quote_volume": 86.91683, "trades": 1, "taker_buy_volume": 502.7, "taker_buy_quote": 86.91683}, {"ts": 1772544480000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 32.0, "quote_volume": 5.5296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544540000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544600000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544660000, "open": 0.1726, "high": 0.1726, "low": 0.1721, "close": 0.1724, "volume": 23059.3, "quote_volume": 3975.06007, "trades": 19, "taker_buy_volume": 10472.3, "taker_buy_quote": 1807.4668}, {"ts": 1772544720000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 126.5, "quote_volume": 21.84655, "trades": 1, "taker_buy_volume": 126.5, "taker_buy_quote": 21.84655}, {"ts": 1772544780000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544840000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544900000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544960000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545020000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545080000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545140000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545200000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545260000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545320000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545380000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545440000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545500000, "open": 0.1724, "high": 0.1724, "low": 0.1722, "close": 0.1722, "volume": 1031.7, "quote_volume": 177.8522, "trades": 4, "taker_buy_volume": 64.4, "taker_buy_quote": 11.08968}, {"ts": 1772545560000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 9049.5, "quote_volume": 1556.514, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545680000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 231.0, "quote_volume": 39.7782, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 39.7782}, {"ts": 1772545740000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 1654.1, "quote_volume": 284.67061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545800000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 58.0, "quote_volume": 9.9934, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 9.9934}, {"ts": 1772545860000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 49.0, "quote_volume": 8.4476, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 8.4476}, {"ts": 1772545920000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545980000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 4246.8, "quote_volume": 732.573, "trades": 3, "taker_buy_volume": 4246.8, "taker_buy_quote": 732.573}, {"ts": 1772546040000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546100000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 3480.4, "quote_volume": 599.32488, "trades": 1, "taker_buy_volume": 3480.4, "taker_buy_quote": 599.32488}, {"ts": 1772546160000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546220000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546280000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546340000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546400000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546460000, "open": 0.1721, "high": 0.1721, "low": 0.1719, "close": 0.1719, "volume": 176.9, "quote_volume": 30.41915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546520000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546580000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 617.0, "quote_volume": 106.2474, "trades": 2, "taker_buy_volume": 617.0, "taker_buy_quote": 106.2474}, {"ts": 1772546640000, "open": 0.1724, "high": 0.1725, "low": 0.1724, "close": 0.1725, "volume": 825.4, "quote_volume": 142.31163, "trades": 2, "taker_buy_volume": 825.4, "taker_buy_quote": 142.31163}, {"ts": 1772546700000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546760000, "open": 0.1726, "high": 0.1727, "low": 0.1726, "close": 0.1727, "volume": 5000.0, "quote_volume": 863.44782, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 863.44782}, {"ts": 1772546820000, "open": 0.1724, "high": 0.1725, "low": 0.1724, "close": 0.1725, "volume": 2427.1, "quote_volume": 418.62257, "trades": 3, "taker_buy_volume": 2427.1, "taker_buy_quote": 418.62257}, {"ts": 1772546880000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 6554.3, "quote_volume": 1130.61675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546940000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 521.8, "quote_volume": 90.06268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547000000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 1599.0, "quote_volume": 275.5077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547060000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547120000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547180000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547240000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547300000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547360000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547420000, "open": 0.1722, "high": 0.1722, "low": 0.1721, "close": 0.1721, "volume": 4390.4, "quote_volume": 755.64002, "trades": 6, "taker_buy_volume": 2555.6, "taker_buy_quote": 439.81876}, {"ts": 1772547480000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 1467.8, "quote_volume": 252.90194, "trades": 1, "taker_buy_volume": 1467.8, "taker_buy_quote": 252.90194}, {"ts": 1772547540000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547600000, "open": 0.1722, "high": 0.1722, "low": 0.1721, "close": 0.1721, "volume": 122.7, "quote_volume": 21.12179, "trades": 2, "taker_buy_volume": 51.2, "taker_buy_quote": 8.81664}, {"ts": 1772547660000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547720000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547780000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547840000, "open": 0.1722, "high": 0.1723, "low": 0.1722, "close": 0.1723, "volume": 1336.6, "quote_volume": 230.244, "trades": 4, "taker_buy_volume": 1336.6, "taker_buy_quote": 230.244}, {"ts": 1772547900000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547960000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548020000, "open": 0.1721, "high": 0.1721, "low": 0.1706, "close": 0.1708, "volume": 320677.6, "quote_volume": 54997.16723, "trades": 125, "taker_buy_volume": 122189.3, "taker_buy_quote": 20948.73285}, {"ts": 1772548080000, "open": 0.1706, "high": 0.1707, "low": 0.1696, "close": 0.1698, "volume": 157673.3, "quote_volume": 26812.30535, "trades": 75, "taker_buy_volume": 87967.3, "taker_buy_quote": 14956.98952}, {"ts": 1772548140000, "open": 0.1695, "high": 0.1697, "low": 0.1695, "close": 0.1697, "volume": 6287.7, "quote_volume": 1066.49221, "trades": 11, "taker_buy_volume": 4035.3, "taker_buy_quote": 684.71041}, {"ts": 1772548200000, "open": 0.1698, "high": 0.17, "low": 0.1698, "close": 0.17, "volume": 1607.1, "quote_volume": 273.08356, "trades": 4, "taker_buy_volume": 989.9, "taker_buy_quote": 168.283}, {"ts": 1772548260000, "open": 0.17, "high": 0.17, "low": 0.1691, "close": 0.1693, "volume": 324102.2, "quote_volume": 55076.66083, "trades": 126, "taker_buy_volume": 265784.1, "taker_buy_quote": 45172.93294}, {"ts": 1772548320000, "open": 0.1693, "high": 0.1695, "low": 0.1692, "close": 0.1692, "volume": 14121.3, "quote_volume": 2391.09515, "trades": 17, "taker_buy_volume": 14121.3, "taker_buy_quote": 2391.09515}, {"ts": 1772548380000, "open": 0.1693, "high": 0.1693, "low": 0.1663, "close": 0.1674, "volume": 1261190.3, "quote_volume": 211005.65583, "trades": 367, "taker_buy_volume": 396791.4, "taker_buy_quote": 66290.95736}, {"ts": 1772548440000, "open": 0.1676, "high": 0.1676, "low": 0.1673, "close": 0.1674, "volume": 18369.4, "quote_volume": 3077.23309, "trades": 34, "taker_buy_volume": 12283.7, "taker_buy_quote": 2058.22996}, {"ts": 1772548500000, "open": 0.1674, "high": 0.1676, "low": 0.1673, "close": 0.1675, "volume": 7697.6, "quote_volume": 1288.82428, "trades": 12, "taker_buy_volume": 3400.2, "taker_buy_quote": 569.5376}, {"ts": 1772548560000, "open": 0.1676, "high": 0.1676, "low": 0.1673, "close": 0.1674, "volume": 6702.1, "quote_volume": 1121.81635, "trades": 4, "taker_buy_volume": 314.4, "taker_buy_quote": 52.69344}, {"ts": 1772548620000, "open": 0.1676, "high": 0.168, "low": 0.1674, "close": 0.1678, "volume": 36528.1, "quote_volume": 6124.71894, "trades": 31, "taker_buy_volume": 31809.3, "taker_buy_quote": 5334.51607}, {"ts": 1772548680000, "open": 0.1677, "high": 0.1684, "low": 0.1676, "close": 0.1679, "volume": 54870.9, "quote_volume": 9213.7896, "trades": 52, "taker_buy_volume": 42583.2, "taker_buy_quote": 7149.894}, {"ts": 1772548740000, "open": 0.168, "high": 0.168, "low": 0.1674, "close": 0.1674, "volume": 69516.2, "quote_volume": 11668.27871, "trades": 28, "taker_buy_volume": 4994.1, "taker_buy_quote": 837.88766}, {"ts": 1772548800000, "open": 0.1673, "high": 0.1675, "low": 0.1669, "close": 0.167, "volume": 21253.8, "quote_volume": 3552.69958, "trades": 17, "taker_buy_volume": 13931.7, "taker_buy_quote": 2328.67041}, {"ts": 1772548860000, "open": 0.167, "high": 0.167, "low": 0.1668, "close": 0.1669, "volume": 24425.4, "quote_volume": 4076.72457, "trades": 20, "taker_buy_volume": 12599.1, "taker_buy_quote": 2103.26803}, {"ts": 1772548920000, "open": 0.1668, "high": 0.1669, "low": 0.1665, "close": 0.1667, "volume": 30133.1, "quote_volume": 5023.67846, "trades": 32, "taker_buy_volume": 18175.2, "taker_buy_quote": 3030.36982}, {"ts": 1772548980000, "open": 0.1667, "high": 0.167, "low": 0.1667, "close": 0.167, "volume": 24346.2, "quote_volume": 4062.21684, "trades": 15, "taker_buy_volume": 24346.2, "taker_buy_quote": 4062.21684}, {"ts": 1772549040000, "open": 0.1669, "high": 0.1669, "low": 0.1661, "close": 0.1665, "volume": 46970.4, "quote_volume": 7822.53892, "trades": 44, "taker_buy_volume": 31805.4, "taker_buy_quote": 5293.83507}, {"ts": 1772549100000, "open": 0.1665, "high": 0.167, "low": 0.1665, "close": 0.167, "volume": 37266.7, "quote_volume": 6209.88685, "trades": 26, "taker_buy_volume": 30735.9, "taker_buy_quote": 5122.27615}, {"ts": 1772549160000, "open": 0.1669, "high": 0.1672, "low": 0.1668, "close": 0.1668, "volume": 22200.3, "quote_volume": 3707.60923, "trades": 21, "taker_buy_volume": 19298.2, "taker_buy_quote": 3222.9814}, {"ts": 1772549220000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1664, "volume": 24055.2, "quote_volume": 4004.8905, "trades": 23, "taker_buy_volume": 14047.7, "taker_buy_quote": 2338.5255}, {"ts": 1772549280000, "open": 0.1664, "high": 0.1664, "low": 0.1659, "close": 0.1661, "volume": 67969.7, "quote_volume": 11291.9577, "trades": 59, "taker_buy_volume": 49339.2, "taker_buy_quote": 8197.03008}, {"ts": 1772549340000, "open": 0.166, "high": 0.166, "low": 0.1653, "close": 0.1657, "volume": 21224.5, "quote_volume": 3515.69919, "trades": 34, "taker_buy_volume": 14978.0, "taker_buy_quote": 2480.98433}, {"ts": 1772549400000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 26727.3, "quote_volume": 4430.28497, "trades": 26, "taker_buy_volume": 22553.9, "taker_buy_quote": 3738.33525}, {"ts": 1772549460000, "open": 0.1657, "high": 0.1663, "low": 0.1655, "close": 0.166, "volume": 131140.5, "quote_volume": 21751.19283, "trades": 83, "taker_buy_volume": 128815.5, "taker_buy_quote": 21365.94033}, {"ts": 1772549520000, "open": 0.1657, "high": 0.1659, "low": 0.1656, "close": 0.1658, "volume": 42422.0, "quote_volume": 7027.38144, "trades": 33, "taker_buy_volume": 33605.0, "taker_buy_quote": 5567.28624}, {"ts": 1772549580000, "open": 0.1657, "high": 0.1673, "low": 0.1657, "close": 0.1672, "volume": 174749.3, "quote_volume": 29085.25028, "trades": 270, "taker_buy_volume": 157835.3, "taker_buy_quote": 26264.98973}, {"ts": 1772549640000, "open": 0.1671, "high": 0.1678, "low": 0.167, "close": 0.1678, "volume": 58856.7, "quote_volume": 9849.54244, "trades": 36, "taker_buy_volume": 53207.9, "taker_buy_quote": 8905.03356}, {"ts": 1772549700000, "open": 0.1677, "high": 0.1679, "low": 0.1673, "close": 0.1677, "volume": 88400.0, "quote_volume": 14810.31087, "trades": 46, "taker_buy_volume": 45660.9, "taker_buy_quote": 7651.13838}, {"ts": 1772549760000, "open": 0.1676, "high": 0.1676, "low": 0.1671, "close": 0.1672, "volume": 50296.3, "quote_volume": 8418.24625, "trades": 33, "taker_buy_volume": 13035.8, "taker_buy_quote": 2181.37}, {"ts": 1772549820000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549880000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549940000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550000000, "open": 0.1669, "high": 0.1676, "low": 0.1669, "close": 0.1675, "volume": 6015.2, "quote_volume": 1006.39554, "trades": 10, "taker_buy_volume": 4863.3, "taker_buy_quote": 813.71505}, {"ts": 1772550060000, "open": 0.1675, "high": 0.1675, "low": 0.1672, "close": 0.1672, "volume": 606.9, "quote_volume": 101.58438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550120000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 6174.8, "quote_volume": 1030.57412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550180000, "open": 0.167, "high": 0.1675, "low": 0.1665, "close": 0.1674, "volume": 22931.4, "quote_volume": 3826.66979, "trades": 20, "taker_buy_volume": 4547.0, "taker_buy_quote": 758.91575}, {"ts": 1772550240000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 3325.0, "quote_volume": 556.2725, "trades": 3, "taker_buy_volume": 3325.0, "taker_buy_quote": 556.2725}, {"ts": 1772550300000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 8000.6, "quote_volume": 1336.78471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550360000, "open": 0.1674, "high": 0.1679, "low": 0.1674, "close": 0.1678, "volume": 7618.6, "quote_volume": 1276.57161, "trades": 15, "taker_buy_volume": 6575.0, "taker_buy_quote": 1101.66425}, {"ts": 1772550420000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 1123.0, "quote_volume": 188.3271, "trades": 2, "taker_buy_volume": 1123.0, "taker_buy_quote": 188.3271}, {"ts": 1772550480000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 79.9, "quote_volume": 13.35928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550540000, "open": 0.1676, "high": 0.1679, "low": 0.1676, "close": 0.1679, "volume": 4677.9, "quote_volume": 784.6395, "trades": 8, "taker_buy_volume": 4156.1, "taker_buy_quote": 697.02928}, {"ts": 1772550600000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 4921.7, "quote_volume": 825.36909, "trades": 3, "taker_buy_volume": 4921.7, "taker_buy_quote": 825.36909}, {"ts": 1772550660000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 36.0, "quote_volume": 6.0336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550720000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 1052.2, "quote_volume": 176.55916, "trades": 1, "taker_buy_volume": 1052.2, "taker_buy_quote": 176.55916}, {"ts": 1772550780000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550840000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 1051.5, "quote_volume": 176.54685, "trades": 1, "taker_buy_volume": 1051.5, "taker_buy_quote": 176.54685}, {"ts": 1772550900000, "open": 0.1681, "high": 0.1681, "low": 0.1679, "close": 0.1679, "volume": 7746.2, "quote_volume": 1301.56702, "trades": 4, "taker_buy_volume": 2242.2, "taker_buy_quote": 376.89502}, {"ts": 1772550960000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 677.4, "quote_volume": 113.59998, "trades": 1, "taker_buy_volume": 677.4, "taker_buy_quote": 113.59998}, {"ts": 1772551020000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 11113.0, "quote_volume": 1855.871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551140000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 1043.0, "quote_volume": 173.9724, "trades": 3, "taker_buy_volume": 1043.0, "taker_buy_quote": 173.9724}, {"ts": 1772551200000, "open": 0.1667, "high": 0.1668, "low": 0.1665, "close": 0.1665, "volume": 37269.1, "quote_volume": 6209.5233, "trades": 21, "taker_buy_volume": 28849.3, "taker_buy_quote": 4806.79412}, {"ts": 1772551260000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 130.8, "quote_volume": 21.83052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551320000, "open": 0.167, "high": 0.167, "low": 0.1662, "close": 0.1664, "volume": 21666.6, "quote_volume": 3607.33392, "trades": 24, "taker_buy_volume": 8310.6, "taker_buy_quote": 1383.1463}, {"ts": 1772551380000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 1363.7, "quote_volume": 227.02404, "trades": 3, "taker_buy_volume": 841.9, "taker_buy_quote": 140.14434}, {"ts": 1772551440000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 1003.5, "quote_volume": 167.28345, "trades": 3, "taker_buy_volume": 1003.5, "taker_buy_quote": 167.28345}, {"ts": 1772551500000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551560000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1664, "volume": 138.0, "quote_volume": 22.97828, "trades": 2, "taker_buy_volume": 138.0, "taker_buy_quote": 22.97828}, {"ts": 1772551620000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 2971.2, "quote_volume": 494.7048, "trades": 2, "taker_buy_volume": 2971.2, "taker_buy_quote": 494.7048}, {"ts": 1772551680000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551740000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551800000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551860000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 10174.0, "quote_volume": 1699.99462, "trades": 3, "taker_buy_volume": 10174.0, "taker_buy_quote": 1699.99462}, {"ts": 1772551920000, "open": 0.1677, "high": 0.1678, "low": 0.1677, "close": 0.1678, "volume": 7687.0, "quote_volume": 1289.1246, "trades": 5, "taker_buy_volume": 7540.0, "taker_buy_quote": 1264.458}, {"ts": 1772551980000, "open": 0.168, "high": 0.168, "low": 0.1677, "close": 0.1677, "volume": 4715.6, "quote_volume": 791.59868, "trades": 5, "taker_buy_volume": 521.8, "taker_buy_quote": 87.6624}, {"ts": 1772552040000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552100000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552160000, "open": 0.1679, "high": 0.168, "low": 0.1679, "close": 0.168, "volume": 1004.8, "quote_volume": 168.75422, "trades": 3, "taker_buy_volume": 1004.8, "taker_buy_quote": 168.75422}, {"ts": 1772552220000, "open": 0.1681, "high": 0.1681, "low": 0.168, "close": 0.168, "volume": 10075.2, "quote_volume": 1692.68578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552280000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 69.1, "quote_volume": 11.59498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552340000, "open": 0.1679, "high": 0.1686, "low": 0.1679, "close": 0.1685, "volume": 8791.2, "quote_volume": 1480.99305, "trades": 62, "taker_buy_volume": 7747.6, "taker_buy_quote": 1305.09427}, {"ts": 1772552400000, "open": 0.1684, "high": 0.1685, "low": 0.1684, "close": 0.1685, "volume": 707.2, "quote_volume": 119.11102, "trades": 2, "taker_buy_volume": 185.4, "taker_buy_quote": 31.2399}, {"ts": 1772552460000, "open": 0.1686, "high": 0.1689, "low": 0.1685, "close": 0.1685, "volume": 3491.6, "quote_volume": 588.98773, "trades": 9, "taker_buy_volume": 2540.2, "taker_buy_quote": 428.62926}, {"ts": 1772552520000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552580000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 4000.0, "quote_volume": 672.4, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 672.4}, {"ts": 1772552640000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 2685.0, "quote_volume": 450.8115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552700000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 9020.9, "quote_volume": 1517.31538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552760000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 1569.6, "quote_volume": 264.4776, "trades": 2, "taker_buy_volume": 1569.6, "taker_buy_quote": 264.4776}, {"ts": 1772552820000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 10360.8, "quote_volume": 1746.83088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552880000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 2977.2, "quote_volume": 501.95592, "trades": 1, "taker_buy_volume": 2977.2, "taker_buy_quote": 501.95592}, {"ts": 1772552940000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 120.2, "quote_volume": 20.24168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553000000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 593.8, "quote_volume": 99.93654, "trades": 1, "taker_buy_volume": 593.8, "taker_buy_quote": 99.93654}, {"ts": 1772553060000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553120000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 47.4, "quote_volume": 7.99638, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 7.99638}, {"ts": 1772553180000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553240000, "open": 0.1682, "high": 0.1683, "low": 0.1681, "close": 0.1683, "volume": 1261.9, "quote_volume": 212.25158, "trades": 5, "taker_buy_volume": 595.1, "taker_buy_quote": 100.04364}, {"ts": 1772553300000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553360000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 475.1, "quote_volume": 79.95933, "trades": 2, "taker_buy_volume": 475.1, "taker_buy_quote": 79.95933}, {"ts": 1772553420000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 32.0, "quote_volume": 5.3856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553480000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553540000, "open": 0.1687, "high": 0.1697, "low": 0.1687, "close": 0.1696, "volume": 76739.4, "quote_volume": 12994.75969, "trades": 72, "taker_buy_volume": 25313.3, "taker_buy_quote": 4282.98577}, {"ts": 1772553600000, "open": 0.1697, "high": 0.1698, "low": 0.1697, "close": 0.1697, "volume": 6147.2, "quote_volume": 1043.345, "trades": 8, "taker_buy_volume": 4791.7, "taker_buy_quote": 813.26447}, {"ts": 1772553660000, "open": 0.1696, "high": 0.1698, "low": 0.1695, "close": 0.1695, "volume": 31981.9, "quote_volume": 5424.79141, "trades": 21, "taker_buy_volume": 5086.1, "taker_buy_quote": 863.05899}, {"ts": 1772553720000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553780000, "open": 0.1695, "high": 0.1695, "low": 0.1694, "close": 0.1694, "volume": 1510.0, "quote_volume": 255.92849, "trades": 3, "taker_buy_volume": 1344.9, "taker_buy_quote": 227.96055}, {"ts": 1772553840000, "open": 0.1696, "high": 0.1699, "low": 0.1696, "close": 0.1699, "volume": 102.7, "quote_volume": 17.43772, "trades": 2, "taker_buy_volume": 102.7, "taker_buy_quote": 17.43772}, {"ts": 1772553900000, "open": 0.1699, "high": 0.1703, "low": 0.1699, "close": 0.1703, "volume": 7736.5, "quote_volume": 1315.74985, "trades": 7, "taker_buy_volume": 7736.5, "taker_buy_quote": 1315.74985}, {"ts": 1772553960000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 307.8, "quote_volume": 52.41834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554020000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 557.6, "quote_volume": 94.84776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554080000, "open": 0.1701, "high": 0.1705, "low": 0.1701, "close": 0.1705, "volume": 9886.1, "quote_volume": 1683.22875, "trades": 11, "taker_buy_volume": 9364.3, "taker_buy_quote": 1594.26185}, {"ts": 1772554140000, "open": 0.1707, "high": 0.1711, "low": 0.1707, "close": 0.1711, "volume": 15807.4, "quote_volume": 2699.5384, "trades": 19, "taker_buy_volume": 12550.9, "taker_buy_quote": 2142.54039}, {"ts": 1772554200000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554260000, "open": 0.1707, "high": 0.171, "low": 0.1707, "close": 0.171, "volume": 1184.8, "quote_volume": 202.36952, "trades": 6, "taker_buy_volume": 587.8, "taker_buy_quote": 100.46162}, {"ts": 1772554320000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 71.4, "quote_volume": 12.19512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554380000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 1406.7, "quote_volume": 240.12369, "trades": 1, "taker_buy_volume": 1406.7, "taker_buy_quote": 240.12369}, {"ts": 1772554440000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554500000, "open": 0.1714, "high": 0.1718, "low": 0.1714, "close": 0.1715, "volume": 3244.8, "quote_volume": 557.41238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554560000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 5713.0, "quote_volume": 979.71273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554620000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 9948.2, "quote_volume": 1703.13184, "trades": 7, "taker_buy_volume": 9948.2, "taker_buy_quote": 1703.13184}, {"ts": 1772554680000, "open": 0.1712, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 3182.5, "quote_volume": 544.83646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554740000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 311.8, "quote_volume": 53.25544, "trades": 1, "taker_buy_volume": 311.8, "taker_buy_quote": 53.25544}, {"ts": 1772554800000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 2838.3, "quote_volume": 485.63313, "trades": 1, "taker_buy_volume": 2838.3, "taker_buy_quote": 485.63313}, {"ts": 1772554860000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 475.7, "quote_volume": 81.43984, "trades": 1, "taker_buy_volume": 475.7, "taker_buy_quote": 81.43984}, {"ts": 1772554920000, "open": 0.1713, "high": 0.1714, "low": 0.1713, "close": 0.1714, "volume": 3033.7, "quote_volume": 519.73618, "trades": 7, "taker_buy_volume": 3033.7, "taker_buy_quote": 519.73618}, {"ts": 1772554980000, "open": 0.1715, "high": 0.1716, "low": 0.1715, "close": 0.1716, "volume": 504.9, "quote_volume": 86.60355, "trades": 3, "taker_buy_volume": 504.9, "taker_buy_quote": 86.60355}, {"ts": 1772555040000, "open": 0.1717, "high": 0.1722, "low": 0.1716, "close": 0.1722, "volume": 13310.5, "quote_volume": 2286.13855, "trades": 9, "taker_buy_volume": 3108.8, "taker_buy_quote": 534.9585}, {"ts": 1772555100000, "open": 0.1725, "high": 0.1726, "low": 0.1724, "close": 0.1724, "volume": 2416.4, "quote_volume": 416.84494, "trades": 3, "taker_buy_volume": 289.6, "taker_buy_quote": 49.98496}, {"ts": 1772555160000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 461.9, "quote_volume": 79.81632, "trades": 1, "taker_buy_volume": 461.9, "taker_buy_quote": 79.81632}, {"ts": 1772555220000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 5254.2, "quote_volume": 908.45118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555280000, "open": 0.1725, "high": 0.1726, "low": 0.1725, "close": 0.1726, "volume": 1043.2, "quote_volume": 180.00414, "trades": 3, "taker_buy_volume": 1043.2, "taker_buy_quote": 180.00414}, {"ts": 1772555340000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555400000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555460000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555520000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 2514.4, "quote_volume": 432.22536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555580000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555640000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 3685.6, "quote_volume": 630.97472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555700000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 1262.6, "quote_volume": 216.03086, "trades": 1, "taker_buy_volume": 1262.6, "taker_buy_quote": 216.03086}, {"ts": 1772555760000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 514.2, "quote_volume": 87.82536, "trades": 4, "taker_buy_volume": 224.9, "taker_buy_quote": 38.41292}, {"ts": 1772555820000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 1587.3, "quote_volume": 270.89993, "trades": 3, "taker_buy_volume": 1587.3, "taker_buy_quote": 270.89993}, {"ts": 1772555880000, "open": 0.1702, "high": 0.1702, "low": 0.1697, "close": 0.1698, "volume": 2062.5, "quote_volume": 350.70913, "trades": 7, "taker_buy_volume": 258.0, "taker_buy_quote": 43.8852}, {"ts": 1772555940000, "open": 0.1696, "high": 0.1698, "low": 0.1696, "close": 0.1698, "volume": 134.0, "quote_volume": 22.7396, "trades": 2, "taker_buy_volume": 134.0, "taker_buy_quote": 22.7396}, {"ts": 1772556000000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556060000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556120000, "open": 0.1696, "high": 0.1696, "low": 0.1687, "close": 0.1687, "volume": 24753.7, "quote_volume": 4185.54151, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556180000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 130.2, "quote_volume": 21.97776, "trades": 1, "taker_buy_volume": 130.2, "taker_buy_quote": 21.97776}, {"ts": 1772556240000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 79.7, "quote_volume": 13.45336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556300000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556360000, "open": 0.1697, "high": 0.1705, "low": 0.1697, "close": 0.1705, "volume": 6307.6, "quote_volume": 1075.14852, "trades": 2, "taker_buy_volume": 5936.0, "taker_buy_quote": 1012.088}, {"ts": 1772556420000, "open": 0.1703, "high": 0.1705, "low": 0.1703, "close": 0.1705, "volume": 5671.9, "quote_volume": 966.38417, "trades": 7, "taker_buy_volume": 5150.1, "taker_buy_quote": 877.41727}, {"ts": 1772556480000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 625.2, "quote_volume": 106.40904, "trades": 2, "taker_buy_volume": 625.2, "taker_buy_quote": 106.40904}, {"ts": 1772556540000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 5194.1, "quote_volume": 885.59405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556600000, "open": 0.1706, "high": 0.1706, "low": 0.1705, "close": 0.1705, "volume": 1548.9, "quote_volume": 264.18094, "trades": 4, "taker_buy_volume": 521.8, "taker_buy_quote": 89.01908}, {"ts": 1772556660000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 99.5, "quote_volume": 16.9747, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 16.9747}, {"ts": 1772556720000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556780000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556840000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556900000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556960000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 15657.4, "quote_volume": 2684.65833, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557020000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 30882.5, "quote_volume": 5283.99575, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557080000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557140000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557200000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557260000, "open": 0.1702, "high": 0.1702, "low": 0.17, "close": 0.17, "volume": 10095.1, "quote_volume": 1716.46154, "trades": 5, "taker_buy_volume": 1472.7, "taker_buy_quote": 250.65354}, {"ts": 1772557320000, "open": 0.1699, "high": 0.1702, "low": 0.1699, "close": 0.1702, "volume": 3416.1, "quote_volume": 580.54286, "trades": 4, "taker_buy_volume": 1029.3, "taker_buy_quote": 174.98686}, {"ts": 1772557380000, "open": 0.1702, "high": 0.1703, "low": 0.17, "close": 0.17, "volume": 11891.2, "quote_volume": 2024.45226, "trades": 8, "taker_buy_volume": 11103.0, "taker_buy_quote": 1890.45826}, {"ts": 1772557440000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.17, "volume": 3297.5, "quote_volume": 560.5615, "trades": 4, "taker_buy_volume": 3133.3, "taker_buy_quote": 532.661}, {"ts": 1772557500000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 53.2, "quote_volume": 9.04932, "trades": 1, "taker_buy_volume": 53.2, "taker_buy_quote": 9.04932}, {"ts": 1772557560000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 521.8, "quote_volume": 88.75818, "trades": 1, "taker_buy_volume": 521.8, "taker_buy_quote": 88.75818}, {"ts": 1772557620000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 2173.0, "quote_volume": 369.67948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557680000, "open": 0.1701, "high": 0.1702, "low": 0.1701, "close": 0.1702, "volume": 780.3, "quote_volume": 132.75488, "trades": 3, "taker_buy_volume": 780.3, "taker_buy_quote": 132.75488}, {"ts": 1772557740000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 6622.4, "quote_volume": 1125.14576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557800000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557860000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 521.8, "quote_volume": 88.49728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557920000, "open": 0.1694, "high": 0.1694, "low": 0.169, "close": 0.1693, "volume": 7946.7, "quote_volume": 1344.7196, "trades": 5, "taker_buy_volume": 5116.4, "taker_buy_quote": 865.85938}, {"ts": 1772557980000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558040000, "open": 0.1695, "high": 0.1701, "low": 0.1695, "close": 0.1701, "volume": 13079.7, "quote_volume": 2223.46918, "trades": 9, "taker_buy_volume": 13079.7, "taker_buy_quote": 2223.46918}, {"ts": 1772558100000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2124.2, "quote_volume": 361.114, "trades": 3, "taker_buy_volume": 2124.2, "taker_buy_quote": 361.114}, {"ts": 1772558220000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 36.9, "quote_volume": 6.273, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 6.273}, {"ts": 1772558280000, "open": 0.17, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 6310.3, "quote_volume": 1072.80367, "trades": 6, "taker_buy_volume": 569.8, "taker_buy_quote": 96.91867}, {"ts": 1772558340000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 1596.3, "quote_volume": 271.53063, "trades": 5, "taker_buy_volume": 1596.3, "taker_buy_quote": 271.53063}, {"ts": 1772558400000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.1698, "volume": 1684.3, "quote_volume": 286.22664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558460000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 36.8, "quote_volume": 6.24496, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 6.24496}, {"ts": 1772558520000, "open": 0.1699, "high": 0.1703, "low": 0.1699, "close": 0.1703, "volume": 1713.8, "quote_volume": 291.5901, "trades": 7, "taker_buy_volume": 1192.0, "taker_buy_quote": 202.72756}, {"ts": 1772558580000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 678.2, "quote_volume": 115.70092, "trades": 1, "taker_buy_volume": 678.2, "taker_buy_quote": 115.70092}, {"ts": 1772558640000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558700000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 5994.8, "quote_volume": 1022.71288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558760000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 1455.0, "quote_volume": 248.0775, "trades": 4, "taker_buy_volume": 1045.0, "taker_buy_quote": 178.1725}, {"ts": 1772558820000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 2222.2, "quote_volume": 378.8851, "trades": 3, "taker_buy_volume": 2181.2, "taker_buy_quote": 371.8946}, {"ts": 1772558880000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558940000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559000000, "open": 0.1705, "high": 0.1705, "low": 0.1703, "close": 0.1703, "volume": 3888.8, "quote_volume": 662.27584, "trades": 7, "taker_buy_volume": 66.0, "taker_buy_quote": 11.253}, {"ts": 1772559060000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559120000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559180000, "open": 0.1697, "high": 0.1697, "low": 0.1696, "close": 0.1696, "volume": 6576.0, "quote_volume": 1115.533, "trades": 6, "taker_buy_volume": 570.0, "taker_buy_quote": 96.72418}, {"ts": 1772559240000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559300000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 49.9, "quote_volume": 8.45306, "trades": 1, "taker_buy_volume": 49.9, "taker_buy_quote": 8.45306}, {"ts": 1772559360000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 521.8, "quote_volume": 88.65382, "trades": 1, "taker_buy_volume": 521.8, "taker_buy_quote": 88.65382}, {"ts": 1772559420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2390.2, "quote_volume": 406.334, "trades": 2, "taker_buy_volume": 2390.2, "taker_buy_quote": 406.334}, {"ts": 1772559480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559660000, "open": 0.1701, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 176.7, "quote_volume": 30.06987, "trades": 2, "taker_buy_volume": 176.7, "taker_buy_quote": 30.06987}, {"ts": 1772559720000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559780000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 2804.1, "quote_volume": 477.81419, "trades": 2, "taker_buy_volume": 2804.1, "taker_buy_quote": 477.81419}, {"ts": 1772559840000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 3800.3, "quote_volume": 648.71121, "trades": 4, "taker_buy_volume": 126.8, "taker_buy_quote": 21.64476}, {"ts": 1772559900000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559960000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560020000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560080000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560140000, "open": 0.171, "high": 0.1713, "low": 0.171, "close": 0.1713, "volume": 732.8, "quote_volume": 125.49992, "trades": 5, "taker_buy_volume": 691.0, "taker_buy_quote": 118.35212}, {"ts": 1772560200000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 927.2, "quote_volume": 159.0148, "trades": 3, "taker_buy_volume": 927.2, "taker_buy_quote": 159.0148}, {"ts": 1772560260000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560320000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 521.8, "quote_volume": 89.43652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560380000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560440000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560500000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 650.0, "quote_volume": 110.94218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560560000, "open": 0.1707, "high": 0.171, "low": 0.1707, "close": 0.1708, "volume": 28860.8, "quote_volume": 4930.3345, "trades": 18, "taker_buy_volume": 20292.9, "taker_buy_quote": 3466.93718}, {"ts": 1772560620000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560680000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560740000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 521.8, "quote_volume": 89.12344, "trades": 1, "taker_buy_volume": 521.8, "taker_buy_quote": 89.12344}, {"ts": 1772560800000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 832.9, "quote_volume": 142.4259, "trades": 2, "taker_buy_volume": 384.4, "taker_buy_quote": 65.7324}, {"ts": 1772560920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560980000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 1820.1, "quote_volume": 310.87308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561040000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561100000, "open": 0.1707, "high": 0.171, "low": 0.1707, "close": 0.171, "volume": 13238.6, "quote_volume": 2262.526, "trades": 13, "taker_buy_volume": 12716.8, "taker_buy_quote": 2173.2982}, {"ts": 1772561160000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 5877.8, "quote_volume": 1003.34046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561220000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561280000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561340000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561400000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561460000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561520000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 521.8, "quote_volume": 88.81036, "trades": 1, "taker_buy_volume": 521.8, "taker_buy_quote": 88.81036}, {"ts": 1772561580000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 2326.6, "quote_volume": 395.98732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561640000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561700000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 128.2, "quote_volume": 21.89656, "trades": 1, "taker_buy_volume": 128.2, "taker_buy_quote": 21.89656}, {"ts": 1772561760000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561820000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 9366.8, "quote_volume": 1604.03536, "trades": 4, "taker_buy_volume": 4974.8, "taker_buy_quote": 851.68576}, {"ts": 1772561880000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561940000, "open": 0.171, "high": 0.1712, "low": 0.171, "close": 0.1712, "volume": 169.0, "quote_volume": 28.9122, "trades": 3, "taker_buy_volume": 169.0, "taker_buy_quote": 28.9122}, {"ts": 1772562000000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562060000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 1162.5, "quote_volume": 199.36875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562120000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562180000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562240000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 1684.3, "quote_volume": 288.85745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562300000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 1283.7, "quote_volume": 220.28292, "trades": 2, "taker_buy_volume": 121.2, "taker_buy_quote": 20.79792}, {"ts": 1772562360000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 41.5, "quote_volume": 7.11725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562420000, "open": 0.1715, "high": 0.1718, "low": 0.1715, "close": 0.1718, "volume": 38452.1, "quote_volume": 6603.45998, "trades": 25, "taker_buy_volume": 16744.2, "taker_buy_quote": 2874.16836}, {"ts": 1772562480000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562540000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 1000.0, "quote_volume": 171.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562600000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562660000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 1000.0, "quote_volume": 171.5, "trades": 3, "taker_buy_volume": 478.2, "taker_buy_quote": 82.0113}, {"ts": 1772562720000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562780000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 1314.7, "quote_volume": 226.39134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562840000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562900000, "open": 0.172, "high": 0.1721, "low": 0.1718, "close": 0.1721, "volume": 4554.7, "quote_volume": 783.32329, "trades": 3, "taker_buy_volume": 2926.7, "taker_buy_quote": 503.63289}, {"ts": 1772562960000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563020000, "open": 0.1729, "high": 0.1729, "low": 0.1724, "close": 0.1724, "volume": 1142.6, "quote_volume": 197.49054, "trades": 2, "taker_buy_volume": 1012.6, "taker_buy_quote": 175.07854}, {"ts": 1772563080000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 613.4, "quote_volume": 105.75016, "trades": 1, "taker_buy_volume": 613.4, "taker_buy_quote": 105.75016}, {"ts": 1772563140000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563200000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563260000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563320000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563380000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 47.1, "quote_volume": 8.12004, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 8.12004}, {"ts": 1772563440000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 32.4, "quote_volume": 5.57604, "trades": 1, "taker_buy_volume": 32.4, "taker_buy_quote": 5.57604}, {"ts": 1772563500000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563560000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563620000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 114.0, "quote_volume": 19.608, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 19.608}, {"ts": 1772563740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563800000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 986.7, "quote_volume": 169.81107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563860000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563920000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563980000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564040000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564100000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564160000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 697.6, "quote_volume": 119.9872, "trades": 1, "taker_buy_volume": 697.6, "taker_buy_quote": 119.9872}, {"ts": 1772564280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564400000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 521.8, "quote_volume": 89.54088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564460000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564520000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 49.9, "quote_volume": 8.55286, "trades": 1, "taker_buy_volume": 49.9, "taker_buy_quote": 8.55286}, {"ts": 1772564580000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564640000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564700000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564760000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 521.8, "quote_volume": 89.33216, "trades": 1, "taker_buy_volume": 521.8, "taker_buy_quote": 89.33216}, {"ts": 1772564820000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 165.0, "quote_volume": 28.1985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564880000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 521.8, "quote_volume": 89.07126, "trades": 1, "taker_buy_volume": 521.8, "taker_buy_quote": 89.07126}, {"ts": 1772564940000, "open": 0.1709, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 13777.1, "quote_volume": 2354.1176, "trades": 8, "taker_buy_volume": 5933.0, "taker_buy_quote": 1013.9497}, {"ts": 1772565000000, "open": 0.1709, "high": 0.1711, "low": 0.1709, "close": 0.1711, "volume": 14003.0, "quote_volume": 2394.43266, "trades": 7, "taker_buy_volume": 14003.0, "taker_buy_quote": 2394.43266}, {"ts": 1772565060000, "open": 0.1708, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 5877.4, "quote_volume": 1003.49527, "trades": 16, "taker_buy_volume": 1709.1, "taker_buy_quote": 291.91428}, {"ts": 1772565120000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565180000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 8601.9, "quote_volume": 1470.9249, "trades": 5, "taker_buy_volume": 36.7, "taker_buy_quote": 6.2757}, {"ts": 1772565300000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565360000, "open": 0.1708, "high": 0.1708, "low": 0.1705, "close": 0.1705, "volume": 1221.3, "quote_volume": 208.57125, "trades": 4, "taker_buy_volume": 1132.0, "taker_buy_quote": 193.3456}, {"ts": 1772565420000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 6644.6, "quote_volume": 1134.23322, "trades": 1, "taker_buy_volume": 6644.6, "taker_buy_quote": 1134.23322}, {"ts": 1772565480000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565540000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565600000, "open": 0.1709, "high": 0.1711, "low": 0.1709, "close": 0.1711, "volume": 78.7, "quote_volume": 13.45733, "trades": 2, "taker_buy_volume": 78.7, "taker_buy_quote": 13.45733}, {"ts": 1772565660000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565720000, "open": 0.171, "high": 0.1714, "low": 0.171, "close": 0.1714, "volume": 11942.9, "quote_volume": 2044.06087, "trades": 11, "taker_buy_volume": 10780.4, "taker_buy_quote": 1844.92462}, {"ts": 1772565780000, "open": 0.1714, "high": 0.1715, "low": 0.1712, "close": 0.1712, "volume": 8167.6, "quote_volume": 1399.1421, "trades": 5, "taker_buy_volume": 350.3, "taker_buy_quote": 60.05893}, {"ts": 1772565840000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 817.9, "quote_volume": 140.10627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565900000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 1162.5, "quote_volume": 199.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565960000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566020000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566080000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566140000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 4310.6, "quote_volume": 737.97472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566200000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 2031.2, "quote_volume": 347.74144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566260000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566320000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566380000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 437.4, "quote_volume": 74.7954, "trades": 1, "taker_buy_volume": 437.4, "taker_buy_quote": 74.7954}, {"ts": 1772566500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566560000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566620000, "open": 0.1705, "high": 0.1715, "low": 0.1705, "close": 0.1715, "volume": 27292.7, "quote_volume": 4673.92825, "trades": 23, "taker_buy_volume": 18468.7, "taker_buy_quote": 3163.29319}, {"ts": 1772566680000, "open": 0.1716, "high": 0.1719, "low": 0.1716, "close": 0.1719, "volume": 2327.9, "quote_volume": 400.09788, "trades": 3, "taker_buy_volume": 2100.8, "taker_buy_quote": 361.12752}, {"ts": 1772566740000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566800000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566860000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566920000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566980000, "open": 0.1715, "high": 0.1715, "low": 0.1713, "close": 0.1713, "volume": 4701.1, "quote_volume": 805.52765, "trades": 5, "taker_buy_volume": 39.4, "taker_buy_quote": 6.7571}, {"ts": 1772567040000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 6180.1, "quote_volume": 1059.88715, "trades": 2, "taker_buy_volume": 6180.1, "taker_buy_quote": 1059.88715}, {"ts": 1772567100000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 70.7, "quote_volume": 12.14626, "trades": 1, "taker_buy_volume": 70.7, "taker_buy_quote": 12.14626}, {"ts": 1772567160000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 1624.0, "quote_volume": 278.8408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567220000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567280000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567340000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567400000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567460000, "open": 0.1717, "high": 0.1717, "low": 0.1715, "close": 0.1715, "volume": 4160.2, "quote_volume": 714.20198, "trades": 5, "taker_buy_volume": 3638.4, "taker_buy_quote": 624.71328}, {"ts": 1772567520000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567580000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567640000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 8000.0, "quote_volume": 1368.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567820000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567940000, "open": 0.1709, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 1031.0, "quote_volume": 176.1534, "trades": 4, "taker_buy_volume": 1031.0, "taker_buy_quote": 176.1534}, {"ts": 1772568000000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 1456.7, "quote_volume": 248.79776, "trades": 6, "taker_buy_volume": 1456.7, "taker_buy_quote": 248.79776}, {"ts": 1772568060000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 39.0, "quote_volume": 6.6612, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 6.6612}, {"ts": 1772568120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1043.6, "quote_volume": 178.4556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568180000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 2028.0, "quote_volume": 346.9908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568240000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568300000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568360000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568420000, "open": 0.1711, "high": 0.1711, "low": 0.171, "close": 0.171, "volume": 564.9, "quote_volume": 96.60804, "trades": 2, "taker_buy_volume": 101.4, "taker_buy_quote": 17.34954}, {"ts": 1772568480000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568540000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568720000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568840000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 1157.6, "quote_volume": 197.48656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568900000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568960000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569020000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569080000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569140000, "open": 0.1708, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 2041.3, "quote_volume": 348.60186, "trades": 3, "taker_buy_volume": 2041.3, "taker_buy_quote": 348.60186}, {"ts": 1772569200000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569260000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 2197.5, "quote_volume": 376.212, "trades": 1, "taker_buy_volume": 2197.5, "taker_buy_quote": 376.212}, {"ts": 1772569320000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 66.4, "quote_volume": 11.3544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569560000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 3938.7, "quote_volume": 674.30544, "trades": 5, "taker_buy_volume": 2028.2, "taker_buy_quote": 347.22784}, {"ts": 1772569620000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569680000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569740000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 800.4, "quote_volume": 137.02848, "trades": 1, "taker_buy_volume": 800.4, "taker_buy_quote": 137.02848}, {"ts": 1772569800000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 2086.0, "quote_volume": 356.9146, "trades": 3, "taker_buy_volume": 2086.0, "taker_buy_quote": 356.9146}, {"ts": 1772569860000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569920000, "open": 0.1712, "high": 0.1712, "low": 0.1711, "close": 0.1711, "volume": 12434.0, "quote_volume": 2128.65846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569980000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570040000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570100000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570160000, "open": 0.1715, "high": 0.1717, "low": 0.1715, "close": 0.1717, "volume": 5070.9, "quote_volume": 870.57903, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 81.03375}, {"ts": 1772570220000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570280000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570340000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 521.8, "quote_volume": 89.38434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570400000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570460000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570520000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570580000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570640000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570700000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 8649.2, "quote_volume": 1479.87812, "trades": 4, "taker_buy_volume": 8649.2, "taker_buy_quote": 1479.87812}, {"ts": 1772570760000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570820000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570880000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570940000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 38.9, "quote_volume": 6.66357, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 6.66357}, {"ts": 1772571000000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571060000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571120000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571180000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 6065.7, "quote_volume": 1032.69609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571240000, "open": 0.1704, "high": 0.1706, "low": 0.1704, "close": 0.1706, "volume": 11693.7, "quote_volume": 1993.24482, "trades": 5, "taker_buy_volume": 11171.9, "taker_buy_quote": 1904.27792}, {"ts": 1772571300000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571360000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571420000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571480000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571540000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571600000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571660000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 43.4, "quote_volume": 7.3997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571720000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571780000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571840000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571900000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571960000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572020000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572080000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572140000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572200000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572260000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572320000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 593.2, "quote_volume": 101.08128, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 101.08128}, {"ts": 1772572380000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572440000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572500000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572560000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572620000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572680000, "open": 0.1699, "high": 0.1699, "low": 0.1697, "close": 0.1697, "volume": 6488.4, "quote_volume": 1101.17716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572740000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572800000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572860000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572920000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 49.0, "quote_volume": 8.3398, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 8.3398}, {"ts": 1772572980000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573040000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573100000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573160000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573220000, "open": 0.1697, "high": 0.1697, "low": 0.1694, "close": 0.1694, "volume": 370.2, "quote_volume": 62.73738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573280000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573340000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573400000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 47.0, "quote_volume": 7.9712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573460000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573520000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573580000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 129.0, "quote_volume": 21.9042, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 21.9042}, {"ts": 1772573640000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573700000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573760000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573820000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 1500.0, "quote_volume": 254.85, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 254.85}, {"ts": 1772573880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2919.3, "quote_volume": 496.281, "trades": 2, "taker_buy_volume": 2919.3, "taker_buy_quote": 496.281}, {"ts": 1772573940000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 230.1, "quote_volume": 39.09399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574000000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574060000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574120000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574180000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574240000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574300000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 89.8, "quote_volume": 15.266, "trades": 1, "taker_buy_volume": 89.8, "taker_buy_quote": 15.266}, {"ts": 1772574420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 35.3, "quote_volume": 6.001, "trades": 1, "taker_buy_volume": 35.3, "taker_buy_quote": 6.001}, {"ts": 1772574540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574660000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 1510.0, "quote_volume": 257.304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574720000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574780000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574840000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 8016.0, "quote_volume": 1366.3515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574900000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574960000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575020000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575080000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575140000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 362.0, "quote_volume": 61.7934, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 61.7934}, {"ts": 1772575200000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575260000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575320000, "open": 0.1709, "high": 0.1715, "low": 0.1709, "close": 0.1715, "volume": 320.1, "quote_volume": 54.7695, "trades": 3, "taker_buy_volume": 226.2, "taker_buy_quote": 38.67504}, {"ts": 1772575380000, "open": 0.172, "high": 0.1721, "low": 0.172, "close": 0.1721, "volume": 197.3, "quote_volume": 33.94435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575440000, "open": 0.1719, "high": 0.1719, "low": 0.1718, "close": 0.1718, "volume": 10011.0, "quote_volume": 1720.47361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575500000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575560000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575620000, "open": 0.1722, "high": 0.1723, "low": 0.1722, "close": 0.1723, "volume": 1291.6, "quote_volume": 222.513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575680000, "open": 0.1722, "high": 0.1724, "low": 0.1722, "close": 0.1724, "volume": 6890.1, "quote_volume": 1187.84436, "trades": 4, "taker_buy_volume": 6845.7, "taker_buy_quote": 1180.19868}, {"ts": 1772575740000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575800000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575860000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575920000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 4958.9, "quote_volume": 855.41025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575980000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576040000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576100000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576160000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576220000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576280000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 36.1, "quote_volume": 6.23086, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 6.23086}, {"ts": 1772576340000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576400000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576460000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576520000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 521.8, "quote_volume": 90.0105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576580000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 213.3, "quote_volume": 36.81558, "trades": 1, "taker_buy_volume": 213.3, "taker_buy_quote": 36.81558}, {"ts": 1772576640000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 363.4, "quote_volume": 62.79552, "trades": 2, "taker_buy_volume": 363.4, "taker_buy_quote": 62.79552}, {"ts": 1772576700000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576760000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576820000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576880000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576940000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577000000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 990.0, "quote_volume": 170.874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577060000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577120000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577180000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577240000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577300000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577360000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577420000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 521.8, "quote_volume": 90.16704, "trades": 1, "taker_buy_volume": 521.8, "taker_buy_quote": 90.16704}, {"ts": 1772577480000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577540000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577600000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 47.7, "quote_volume": 8.24256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577660000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 338.6, "quote_volume": 58.51008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577720000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577780000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 127.7, "quote_volume": 22.10487, "trades": 1, "taker_buy_volume": 127.7, "taker_buy_quote": 22.10487}, {"ts": 1772577840000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 127.3, "quote_volume": 21.99744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577900000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577960000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578020000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578080000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 47.7, "quote_volume": 8.23302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578140000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578200000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578260000, "open": 0.1727, "high": 0.173, "low": 0.1727, "close": 0.173, "volume": 16603.7, "quote_volume": 2868.90386, "trades": 14, "taker_buy_volume": 16603.7, "taker_buy_quote": 2868.90386}, {"ts": 1772578320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578560000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 1427.7, "quote_volume": 246.70656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578620000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 47.7, "quote_volume": 8.22348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578680000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578740000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 2966.6, "quote_volume": 511.7385, "trades": 3, "taker_buy_volume": 2966.6, "taker_buy_quote": 511.7385}, {"ts": 1772578800000, "open": 0.1726, "high": 0.1727, "low": 0.1726, "close": 0.1727, "volume": 3361.0, "quote_volume": 580.19341, "trades": 2, "taker_buy_volume": 3361.0, "taker_buy_quote": 580.19341}, {"ts": 1772578860000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578920000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 2573.9, "quote_volume": 443.99775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578980000, "open": 0.1724, "high": 0.1725, "low": 0.1724, "close": 0.1725, "volume": 6947.9, "quote_volume": 1198.0781, "trades": 3, "taker_buy_volume": 2601.4, "taker_buy_quote": 448.7415}, {"ts": 1772579040000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579100000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 47.8, "quote_volume": 8.25506, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 8.25506}, {"ts": 1772579160000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579220000, "open": 0.1726, "high": 0.173, "low": 0.1726, "close": 0.173, "volume": 5477.5, "quote_volume": 946.8195, "trades": 5, "taker_buy_volume": 3461.0, "taker_buy_quote": 598.0608}, {"ts": 1772579280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579340000, "open": 0.1731, "high": 0.1731, "low": 0.173, "close": 0.173, "volume": 3790.8, "quote_volume": 656.1346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579400000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 3698.0, "quote_volume": 640.4936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579460000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579520000, "open": 0.1737, "high": 0.1739, "low": 0.1737, "close": 0.1739, "volume": 2638.7, "quote_volume": 458.34985, "trades": 3, "taker_buy_volume": 2600.4, "taker_buy_quote": 451.68948}, {"ts": 1772579580000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579640000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 6162.2, "quote_volume": 1070.37414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579700000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579760000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579820000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579880000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 58.8, "quote_volume": 10.17828, "trades": 1, "taker_buy_volume": 58.8, "taker_buy_quote": 10.17828}, {"ts": 1772579940000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580000000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580060000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580120000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580180000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580240000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580300000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 8000.6, "quote_volume": 1385.70392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580360000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580420000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580480000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580540000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580600000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580660000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580720000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580780000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580840000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580900000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 69.4, "quote_volume": 12.0062, "trades": 1, "taker_buy_volume": 69.4, "taker_buy_quote": 12.0062}, {"ts": 1772581020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581140000, "open": 0.1731, "high": 0.1731, "low": 0.173, "close": 0.173, "volume": 14241.9, "quote_volume": 2464.72517, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581320000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 608.8, "quote_volume": 105.44416, "trades": 2, "taker_buy_volume": 608.8, "taker_buy_quote": 105.44416}, {"ts": 1772581380000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581440000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581500000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581560000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581620000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581680000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581740000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581800000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 69.4, "quote_volume": 11.98538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581860000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581920000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 76.4, "quote_volume": 13.19428, "trades": 1, "taker_buy_volume": 76.4, "taker_buy_quote": 13.19428}, {"ts": 1772581980000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582040000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582100000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582160000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 47.7, "quote_volume": 8.22825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582220000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582280000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582340000, "open": 0.1725, "high": 0.1731, "low": 0.1725, "close": 0.1729, "volume": 38842.2, "quote_volume": 6714.15432, "trades": 24, "taker_buy_volume": 35945.4, "taker_buy_quote": 6213.87696}, {"ts": 1772582400000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582460000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582520000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 76.8, "quote_volume": 13.27872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582580000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 88.6, "quote_volume": 15.31894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582640000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582700000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582760000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582820000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 124.5, "quote_volume": 21.52605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582880000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582940000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583000000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 823.7, "quote_volume": 142.82958, "trades": 1, "taker_buy_volume": 823.7, "taker_buy_quote": 142.82958}, {"ts": 1772583060000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583120000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583180000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 50.9, "quote_volume": 8.83115, "trades": 1, "taker_buy_volume": 50.9, "taker_buy_quote": 8.83115}, {"ts": 1772583240000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 4265.0, "quote_volume": 740.404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583300000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583360000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 4355.4, "quote_volume": 756.53298, "trades": 3, "taker_buy_volume": 4355.4, "taker_buy_quote": 756.53298}, {"ts": 1772583420000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 448.2, "quote_volume": 77.94198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583480000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583540000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583600000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583660000, "open": 0.1736, "high": 0.1736, "low": 0.1735, "close": 0.1735, "volume": 335.5, "quote_volume": 58.22035, "trades": 3, "taker_buy_volume": 111.0, "taker_buy_quote": 19.2696}, {"ts": 1772583720000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 230.2, "quote_volume": 39.96272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583780000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583840000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583900000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583960000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584020000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584080000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584140000, "open": 0.1737, "high": 0.1737, "low": 0.1734, "close": 0.1736, "volume": 36179.0, "quote_volume": 6282.23285, "trades": 15, "taker_buy_volume": 3148.6, "taker_buy_quote": 546.59696}, {"ts": 1772584200000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 2626.3, "quote_volume": 455.40042, "trades": 1, "taker_buy_volume": 2626.3, "taker_buy_quote": 455.40042}, {"ts": 1772584260000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584320000, "open": 0.173, "high": 0.173, "low": 0.1729, "close": 0.1729, "volume": 6135.9, "quote_volume": 1061.453, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584380000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 905.9, "quote_volume": 156.44893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584440000, "open": 0.1724, "high": 0.1724, "low": 0.1722, "close": 0.1722, "volume": 15584.9, "quote_volume": 2685.19424, "trades": 10, "taker_buy_volume": 9400.1, "taker_buy_quote": 1619.63723}, {"ts": 1772584500000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584560000, "open": 0.1718, "high": 0.1721, "low": 0.1718, "close": 0.1721, "volume": 3991.0, "quote_volume": 686.49789, "trades": 5, "taker_buy_volume": 3991.0, "taker_buy_quote": 686.49789}, {"ts": 1772584620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 40.7, "quote_volume": 7.0004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584860000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 39.0, "quote_volume": 6.7002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584920000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584980000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 3434.1, "quote_volume": 589.63497, "trades": 1, "taker_buy_volume": 3434.1, "taker_buy_quote": 589.63497}, {"ts": 1772585040000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585100000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585160000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 200.0, "quote_volume": 34.4, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 34.4}, {"ts": 1772585280000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 1532.6, "quote_volume": 264.06698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585340000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585400000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585460000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 648.0, "quote_volume": 111.7152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585520000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585580000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585640000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585700000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585760000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 46.8, "quote_volume": 8.06832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585820000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585880000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585940000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586000000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586060000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586120000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 53.9, "quote_volume": 9.31392, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 9.31392}, {"ts": 1772586180000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586240000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 50.0, "quote_volume": 8.665, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.665}, {"ts": 1772586300000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586360000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 2920.0, "quote_volume": 505.452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586420000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 162.5, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586480000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586540000, "open": 0.1728, "high": 0.1729, "low": 0.1728, "close": 0.1729, "volume": 15970.0, "quote_volume": 2759.9482, "trades": 4, "taker_buy_volume": 15970.0, "taker_buy_quote": 2759.9482}, {"ts": 1772586600000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586660000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586720000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586780000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586840000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 5240.0, "quote_volume": 907.568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586900000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586960000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 41.8, "quote_volume": 7.23976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587020000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587080000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587140000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587200000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587260000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587320000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587380000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587440000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587500000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587560000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587620000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587680000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 581.6, "quote_volume": 100.73312, "trades": 1, "taker_buy_volume": 581.6, "taker_buy_quote": 100.73312}, {"ts": 1772587740000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587800000, "open": 0.1735, "high": 0.1736, "low": 0.1735, "close": 0.1736, "volume": 11308.1, "quote_volume": 1962.84256, "trades": 6, "taker_buy_volume": 8872.1, "taker_buy_quote": 1540.19656}, {"ts": 1772587860000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587920000, "open": 0.174, "high": 0.1745, "low": 0.174, "close": 0.1745, "volume": 22652.7, "quote_volume": 3949.51972, "trades": 21, "taker_buy_volume": 16153.0, "taker_buy_quote": 2815.622}, {"ts": 1772587980000, "open": 0.1745, "high": 0.1746, "low": 0.1745, "close": 0.1745, "volume": 1353.9, "quote_volume": 236.30971, "trades": 5, "taker_buy_volume": 35.5, "taker_buy_quote": 6.19475}, {"ts": 1772588040000, "open": 0.1744, "high": 0.1744, "low": 0.1742, "close": 0.1742, "volume": 8452.6, "quote_volume": 1473.54144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588100000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588160000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588220000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588280000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588340000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588400000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 15000.0, "quote_volume": 2610.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588520000, "open": 0.1742, "high": 0.1745, "low": 0.1742, "close": 0.1743, "volume": 6614.8, "quote_volume": 1153.52582, "trades": 11, "taker_buy_volume": 6171.1, "taker_buy_quote": 1076.18891}, {"ts": 1772588580000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588640000, "open": 0.1745, "high": 0.1746, "low": 0.1741, "close": 0.1741, "volume": 9142.3, "quote_volume": 1592.20182, "trades": 4, "taker_buy_volume": 610.3, "taker_buy_quote": 106.50422}, {"ts": 1772588700000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 118.2, "quote_volume": 20.5668, "trades": 2, "taker_buy_volume": 86.2, "taker_buy_quote": 14.9988}, {"ts": 1772588820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2043.7, "quote_volume": 355.6038, "trades": 2, "taker_buy_volume": 2043.7, "taker_buy_quote": 355.6038}, {"ts": 1772588880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589300000, "open": 0.1741, "high": 0.1744, "low": 0.1741, "close": 0.1744, "volume": 4207.7, "quote_volume": 732.61791, "trades": 5, "taker_buy_volume": 4207.7, "taker_buy_quote": 732.61791}, {"ts": 1772589360000, "open": 0.1742, "high": 0.1742, "low": 0.1741, "close": 0.1741, "volume": 1349.4, "quote_volume": 235.0455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589420000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589480000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589540000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589600000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589660000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589720000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589780000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 101.6, "quote_volume": 17.64792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589840000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589900000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589960000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 1755.5, "quote_volume": 304.22815, "trades": 1, "taker_buy_volume": 1755.5, "taker_buy_quote": 304.22815}, {"ts": 1772590020000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 43.1, "quote_volume": 7.45199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590080000, "open": 0.1731, "high": 0.1732, "low": 0.1731, "close": 0.1732, "volume": 9261.0, "quote_volume": 1603.53044, "trades": 6, "taker_buy_volume": 9261.0, "taker_buy_quote": 1603.53044}, {"ts": 1772590140000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590200000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 3116.3, "quote_volume": 539.74316, "trades": 1, "taker_buy_volume": 3116.3, "taker_buy_quote": 539.74316}, {"ts": 1772590260000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590320000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590380000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590440000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590500000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590560000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 2043.7, "quote_volume": 352.94699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590620000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590680000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590740000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590800000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 425.3, "quote_volume": 73.61943, "trades": 1, "taker_buy_volume": 425.3, "taker_buy_quote": 73.61943}, {"ts": 1772590860000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590920000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590980000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591040000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591100000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591160000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591220000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591280000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591340000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591400000, "open": 0.1728, "high": 0.1729, "low": 0.1728, "close": 0.1729, "volume": 3341.0, "quote_volume": 577.45705, "trades": 3, "taker_buy_volume": 3341.0, "taker_buy_quote": 577.45705}, {"ts": 1772591460000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 2235.0, "quote_volume": 385.9845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591520000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591580000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591640000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591700000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 1990.1, "quote_volume": 343.09324, "trades": 1, "taker_buy_volume": 1990.1, "taker_buy_quote": 343.09324}, {"ts": 1772591760000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591820000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591880000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591940000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592000000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592060000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592120000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592180000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592240000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592300000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 1171.0, "quote_volume": 201.9975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592360000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 1168.5, "quote_volume": 201.4494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592420000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592480000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592540000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592600000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592660000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592720000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592780000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592840000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592900000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592960000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593020000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593080000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593140000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593200000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593260000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 3155.9, "quote_volume": 544.70834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593320000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593380000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 93.0, "quote_volume": 16.0425, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 16.0425}, {"ts": 1772593440000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 102.8, "quote_volume": 17.71244, "trades": 1, "taker_buy_volume": 102.8, "taker_buy_quote": 17.71244}, {"ts": 1772593500000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593560000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 192.3, "quote_volume": 33.0756, "trades": 1, "taker_buy_volume": 192.3, "taker_buy_quote": 33.0756}, {"ts": 1772593680000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 2395.0, "quote_volume": 412.419, "trades": 1, "taker_buy_volume": 2395.0, "taker_buy_quote": 412.419}, {"ts": 1772593740000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593800000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 34.7, "quote_volume": 5.98575, "trades": 1, "taker_buy_volume": 34.7, "taker_buy_quote": 5.98575}, {"ts": 1772593860000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593920000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593980000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594040000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594100000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594160000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594220000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594280000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594340000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594400000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594460000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594520000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594580000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594640000, "open": 0.1719, "high": 0.1719, "low": 0.1717, "close": 0.1717, "volume": 6484.0, "quote_volume": 1114.3972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594700000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 127.4, "quote_volume": 21.86184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594760000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 407.6, "quote_volume": 69.94416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594820000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594880000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594940000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595000000, "open": 0.1709, "high": 0.1709, "low": 0.1707, "close": 0.1708, "volume": 17995.1, "quote_volume": 3073.04542, "trades": 11, "taker_buy_volume": 5096.6, "taker_buy_quote": 870.49928}, {"ts": 1772595060000, "open": 0.1708, "high": 0.171, "low": 0.1703, "close": 0.1703, "volume": 26650.7, "quote_volume": 4550.34654, "trades": 16, "taker_buy_volume": 9250.0, "taker_buy_quote": 1580.5645}, {"ts": 1772595120000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 2132.7, "quote_volume": 363.33052, "trades": 2, "taker_buy_volume": 815.6, "taker_buy_quote": 138.89668}, {"ts": 1772595180000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 4915.9, "quote_volume": 836.52218, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595240000, "open": 0.1701, "high": 0.1701, "low": 0.1698, "close": 0.1698, "volume": 9836.3, "quote_volume": 1671.86554, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595300000, "open": 0.1698, "high": 0.1698, "low": 0.1697, "close": 0.1697, "volume": 1005.2, "quote_volume": 170.66244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595360000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595420000, "open": 0.1701, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 1475.1, "quote_volume": 250.92037, "trades": 2, "taker_buy_volume": 29.3, "taker_buy_quote": 4.98979}, {"ts": 1772595480000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595540000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 10853.1, "quote_volume": 1852.18825, "trades": 7, "taker_buy_volume": 6040.1, "taker_buy_quote": 1031.04507}, {"ts": 1772595600000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 84.9, "quote_volume": 14.48394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595660000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595720000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595780000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595840000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 1003.6, "quote_volume": 170.71236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595900000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 96.9, "quote_volume": 16.50207, "trades": 2, "taker_buy_volume": 96.9, "taker_buy_quote": 16.50207}, {"ts": 1772595960000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 8565.5, "quote_volume": 1458.70465, "trades": 3, "taker_buy_volume": 8565.5, "taker_buy_quote": 1458.70465}, {"ts": 1772596020000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 9883.3, "quote_volume": 1683.12599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596080000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596140000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596200000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 280.8, "quote_volume": 47.8764, "trades": 1, "taker_buy_volume": 280.8, "taker_buy_quote": 47.8764}, {"ts": 1772596260000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596320000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596380000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596440000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 82.3, "quote_volume": 14.01569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596500000, "open": 0.1703, "high": 0.1705, "low": 0.1703, "close": 0.1705, "volume": 5274.6, "quote_volume": 898.63678, "trades": 2, "taker_buy_volume": 5274.6, "taker_buy_quote": 898.63678}, {"ts": 1772596560000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596620000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596680000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 886.0, "quote_volume": 151.063, "trades": 1, "taker_buy_volume": 886.0, "taker_buy_quote": 151.063}, {"ts": 1772596740000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 3326.3, "quote_volume": 567.77134, "trades": 2, "taker_buy_volume": 3326.3, "taker_buy_quote": 567.77134}, {"ts": 1772596800000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 54.1, "quote_volume": 9.26192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596860000, "open": 0.1711, "high": 0.1711, "low": 0.1708, "close": 0.1708, "volume": 7370.7, "quote_volume": 1260.62553, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596920000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 2480.6, "quote_volume": 423.43842, "trades": 4, "taker_buy_volume": 48.3, "taker_buy_quote": 8.24481}, {"ts": 1772596980000, "open": 0.1702, "high": 0.1703, "low": 0.1702, "close": 0.1703, "volume": 1109.9, "quote_volume": 188.91257, "trades": 2, "taker_buy_volume": 75.9, "taker_buy_quote": 12.92577}, {"ts": 1772597040000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597100000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 3393.3, "quote_volume": 578.21832, "trades": 2, "taker_buy_volume": 3340.7, "taker_buy_quote": 569.25528}, {"ts": 1772597160000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597220000, "open": 0.1705, "high": 0.1706, "low": 0.1704, "close": 0.1704, "volume": 5431.3, "quote_volume": 925.57263, "trades": 3, "taker_buy_volume": 293.3, "taker_buy_quote": 50.03698}, {"ts": 1772597280000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 5000.0, "quote_volume": 852.0, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 852.0}, {"ts": 1772597340000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597400000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 2711.6, "quote_volume": 462.62702, "trades": 9, "taker_buy_volume": 2711.6, "taker_buy_quote": 462.62702}, {"ts": 1772597460000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597520000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597580000, "open": 0.1707, "high": 0.1707, "low": 0.1705, "close": 0.1705, "volume": 6092.3, "quote_volume": 1038.9385, "trades": 7, "taker_buy_volume": 143.8, "taker_buy_quote": 24.54666}, {"ts": 1772597640000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597700000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 5858.0, "quote_volume": 998.39166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597760000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 19779.6, "quote_volume": 3366.41792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597820000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.1698, "volume": 1924.1, "quote_volume": 326.8205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597880000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597940000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 4177.4, "quote_volume": 708.48704, "trades": 3, "taker_buy_volume": 4177.4, "taker_buy_quote": 708.48704}, {"ts": 1772598000000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598060000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598120000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 353.1, "quote_volume": 59.85045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598180000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598240000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598300000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 34.3, "quote_volume": 5.82414, "trades": 1, "taker_buy_volume": 34.3, "taker_buy_quote": 5.82414}, {"ts": 1772598360000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598420000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598480000, "open": 0.1696, "high": 0.1696, "low": 0.1695, "close": 0.1695, "volume": 5889.0, "quote_volume": 998.20508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598540000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598600000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598660000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598720000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 3376.0, "quote_volume": 571.8944, "trades": 1, "taker_buy_volume": 3376.0, "taker_buy_quote": 571.8944}, {"ts": 1772598780000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598840000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598900000, "open": 0.1693, "high": 0.1695, "low": 0.1693, "close": 0.1694, "volume": 2906.5, "quote_volume": 492.51292, "trades": 4, "taker_buy_volume": 1419.5, "taker_buy_quote": 240.60525}, {"ts": 1772598960000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599020000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599080000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599140000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599200000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599260000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599320000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599380000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599440000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599500000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 5930.0, "quote_volume": 1006.914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599560000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599620000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599680000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599740000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599800000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 2779.5, "quote_volume": 473.34885, "trades": 2, "taker_buy_volume": 2779.5, "taker_buy_quote": 473.34885}, {"ts": 1772599860000, "open": 0.1701, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 322.9, "quote_volume": 54.98019, "trades": 2, "taker_buy_volume": 274.5, "taker_buy_quote": 46.74735}, {"ts": 1772599920000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599980000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600040000, "open": 0.1703, "high": 0.1705, "low": 0.1703, "close": 0.1705, "volume": 1204.6, "quote_volume": 205.1543, "trades": 2, "taker_buy_volume": 54.6, "taker_buy_quote": 9.3093}, {"ts": 1772600100000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600160000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 2451.8, "quote_volume": 418.0319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600220000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600280000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 54.1, "quote_volume": 9.21323, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 9.21323}, {"ts": 1772600340000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600400000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 1333.1, "quote_volume": 227.02693, "trades": 1, "taker_buy_volume": 1333.1, "taker_buy_quote": 227.02693}, {"ts": 1772600460000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600520000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600580000, "open": 0.1698, "high": 0.1699, "low": 0.1695, "close": 0.1699, "volume": 22193.6, "quote_volume": 3765.06008, "trades": 12, "taker_buy_volume": 6544.7, "taker_buy_quote": 1110.76393}, {"ts": 1772600640000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600700000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600760000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600820000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 197.5, "quote_volume": 33.55525, "trades": 1, "taker_buy_volume": 197.5, "taker_buy_quote": 33.55525}, {"ts": 1772600880000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 134.9, "quote_volume": 22.90602, "trades": 2, "taker_buy_volume": 92.1, "taker_buy_quote": 15.63858}, {"ts": 1772600940000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601000000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601060000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601120000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601180000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601240000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601300000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601360000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601420000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601480000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601540000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601600000, "open": 0.1701, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 1006.8, "quote_volume": 171.28252, "trades": 3, "taker_buy_volume": 1006.8, "taker_buy_quote": 171.28252}, {"ts": 1772601660000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601720000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601780000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601840000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 97.1, "quote_volume": 16.47787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601900000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601960000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602020000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 992.0, "quote_volume": 168.0448, "trades": 1, "taker_buy_volume": 992.0, "taker_buy_quote": 168.0448}, {"ts": 1772602080000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602140000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602200000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602260000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602320000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1693, "volume": 5892.0, "quote_volume": 997.74143, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602380000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 1729.7, "quote_volume": 293.18415, "trades": 2, "taker_buy_volume": 1729.7, "taker_buy_quote": 293.18415}, {"ts": 1772602440000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602500000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602560000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602620000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 4357.0, "quote_volume": 738.0758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602680000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 127.4, "quote_volume": 21.64526, "trades": 1, "taker_buy_volume": 127.4, "taker_buy_quote": 21.64526}, {"ts": 1772602740000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 45.1, "quote_volume": 7.67602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602800000, "open": 0.17, "high": 0.17, "low": 0.1699, "close": 0.1699, "volume": 173.4, "quote_volume": 29.4655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602860000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 2221.9, "quote_volume": 377.27862, "trades": 1, "taker_buy_volume": 2221.9, "taker_buy_quote": 377.27862}, {"ts": 1772602920000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602980000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603040000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603100000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603160000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603220000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603280000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603340000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603400000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603460000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 6065.7, "quote_volume": 1034.75426, "trades": 5, "taker_buy_volume": 6065.7, "taker_buy_quote": 1034.75426}, {"ts": 1772603520000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603580000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 880.3, "quote_volume": 150.26721, "trades": 3, "taker_buy_volume": 880.3, "taker_buy_quote": 150.26721}, {"ts": 1772603640000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603700000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603760000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603820000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603880000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603940000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 758.4, "quote_volume": 129.3072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604000000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604060000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604120000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 3214.6, "quote_volume": 546.49481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 50.0, "quote_volume": 8.5, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.5}, {"ts": 1772604240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 568.2, "quote_volume": 96.594, "trades": 2, "taker_buy_volume": 568.2, "taker_buy_quote": 96.594}, {"ts": 1772604300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604840000, "open": 0.17, "high": 0.1705, "low": 0.17, "close": 0.1702, "volume": 13977.5, "quote_volume": 2380.40613, "trades": 20, "taker_buy_volume": 12299.5, "taker_buy_quote": 2094.81053}, {"ts": 1772604900000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604960000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 8935.1, "quote_volume": 1516.28647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605020000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 9158.2, "quote_volume": 1555.06236, "trades": 2, "taker_buy_volume": 9158.2, "taker_buy_quote": 1555.06236}, {"ts": 1772605080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 36.8, "quote_volume": 6.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605260000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 128.1, "quote_volume": 21.80262, "trades": 2, "taker_buy_volume": 128.1, "taker_buy_quote": 21.80262}, {"ts": 1772605320000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605380000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605440000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605500000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605560000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605620000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605680000, "open": 0.1698, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 3192.6, "quote_volume": 542.4179, "trades": 2, "taker_buy_volume": 3144.2, "taker_buy_quote": 534.19958}, {"ts": 1772605740000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605800000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605860000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 590.1, "quote_volume": 100.32185, "trades": 2, "taker_buy_volume": 48.5, "taker_buy_quote": 8.24985}, {"ts": 1772605920000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605980000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 32.1, "quote_volume": 5.46342, "trades": 1, "taker_buy_volume": 32.1, "taker_buy_quote": 5.46342}, {"ts": 1772606040000, "open": 0.1704, "high": 0.1708, "low": 0.1704, "close": 0.1708, "volume": 5369.4, "quote_volume": 917.03464, "trades": 3, "taker_buy_volume": 5222.2, "taker_buy_quote": 891.95176}, {"ts": 1772606100000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606160000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606220000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606280000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606340000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606400000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606460000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606520000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606580000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606640000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606700000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 60.1, "quote_volume": 10.26508, "trades": 1, "taker_buy_volume": 60.1, "taker_buy_quote": 10.26508}, {"ts": 1772606760000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606820000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606880000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 93.9, "quote_volume": 16.01934, "trades": 1, "taker_buy_volume": 93.9, "taker_buy_quote": 16.01934}, {"ts": 1772606940000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607000000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607060000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607120000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607180000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607240000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607300000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 2159.1, "quote_volume": 367.69473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607360000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 128.0, "quote_volume": 21.7856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607420000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607480000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 33.6, "quote_volume": 5.72208, "trades": 1, "taker_buy_volume": 33.6, "taker_buy_quote": 5.72208}, {"ts": 1772607540000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607600000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607660000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 80.9, "quote_volume": 13.78536, "trades": 1, "taker_buy_volume": 80.9, "taker_buy_quote": 13.78536}, {"ts": 1772607720000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607780000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607840000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607900000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 3230.6, "quote_volume": 549.84812, "trades": 1, "taker_buy_volume": 3230.6, "taker_buy_quote": 549.84812}, {"ts": 1772607960000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608020000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608080000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608140000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 458.8, "quote_volume": 77.95012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608200000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608260000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608320000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608380000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608440000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608500000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608560000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608620000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608680000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608740000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608800000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608860000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 49.9, "quote_volume": 8.46803, "trades": 1, "taker_buy_volume": 49.9, "taker_buy_quote": 8.46803}, {"ts": 1772608920000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608980000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609040000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609100000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609160000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609220000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609280000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609340000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 128.0, "quote_volume": 21.7984, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 21.7984}, {"ts": 1772609400000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609460000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609520000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609580000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609640000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 75.0, "quote_volume": 12.7725, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 12.7725}, {"ts": 1772609700000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609760000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 38.5, "quote_volume": 6.5527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609820000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609880000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609940000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610000000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 74.0, "quote_volume": 12.617, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 12.617}, {"ts": 1772610060000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 3313.4, "quote_volume": 565.26604, "trades": 3, "taker_buy_volume": 3313.4, "taker_buy_quote": 565.26604}, {"ts": 1772610120000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 5292.8, "quote_volume": 903.48096, "trades": 4, "taker_buy_volume": 5292.8, "taker_buy_quote": 903.48096}, {"ts": 1772610180000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610240000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 49.4, "quote_volume": 8.43752, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 8.43752}, {"ts": 1772610300000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 32.0, "quote_volume": 5.4624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610360000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610420000, "open": 0.1711, "high": 0.1715, "low": 0.1711, "close": 0.1715, "volume": 8141.7, "quote_volume": 1393.07495, "trades": 4, "taker_buy_volume": 8057.7, "taker_buy_quote": 1378.68575}, {"ts": 1772610480000, "open": 0.1716, "high": 0.1717, "low": 0.1716, "close": 0.1717, "volume": 1018.7, "quote_volume": 174.9042, "trades": 3, "taker_buy_volume": 1018.7, "taker_buy_quote": 174.9042}, {"ts": 1772610540000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610600000, "open": 0.1713, "high": 0.1715, "low": 0.1713, "close": 0.1715, "volume": 2779.1, "quote_volume": 476.48287, "trades": 3, "taker_buy_volume": 2115.2, "taker_buy_quote": 362.7568}, {"ts": 1772610660000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610720000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610780000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610840000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 779.1, "quote_volume": 133.38192, "trades": 2, "taker_buy_volume": 779.1, "taker_buy_quote": 133.38192}, {"ts": 1772610900000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610960000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611020000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 1639.1, "quote_volume": 280.77783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611080000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 1021.6, "quote_volume": 175.00008, "trades": 2, "taker_buy_volume": 1021.6, "taker_buy_quote": 175.00008}, {"ts": 1772611140000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611200000, "open": 0.1716, "high": 0.1717, "low": 0.1715, "close": 0.1716, "volume": 16362.2, "quote_volume": 2807.57545, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611260000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611320000, "open": 0.1713, "high": 0.1721, "low": 0.1713, "close": 0.1716, "volume": 95378.8, "quote_volume": 16361.21454, "trades": 44, "taker_buy_volume": 81754.3, "taker_buy_quote": 14023.73584}, {"ts": 1772611380000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1716, "volume": 5929.8, "quote_volume": 1018.13811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611440000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611500000, "open": 0.1717, "high": 0.1718, "low": 0.1717, "close": 0.1718, "volume": 7935.4, "quote_volume": 1363.25412, "trades": 9, "taker_buy_volume": 1056.5, "taker_buy_quote": 181.5067}, {"ts": 1772611560000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611620000, "open": 0.1717, "high": 0.1723, "low": 0.1717, "close": 0.1723, "volume": 12122.3, "quote_volume": 2086.83441, "trades": 10, "taker_buy_volume": 9887.8, "taker_buy_quote": 1702.76944}, {"ts": 1772611680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 829.4, "quote_volume": 142.6568, "trades": 1, "taker_buy_volume": 829.4, "taker_buy_quote": 142.6568}, {"ts": 1772611740000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 2014.1, "quote_volume": 346.82802, "trades": 2, "taker_buy_volume": 2014.1, "taker_buy_quote": 346.82802}, {"ts": 1772611800000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611860000, "open": 0.1721, "high": 0.1721, "low": 0.1714, "close": 0.1714, "volume": 12065.4, "quote_volume": 2071.05101, "trades": 7, "taker_buy_volume": 9732.1, "taker_buy_quote": 1670.14961}, {"ts": 1772611920000, "open": 0.1715, "high": 0.1716, "low": 0.1714, "close": 0.1716, "volume": 11973.9, "quote_volume": 2054.32064, "trades": 11, "taker_buy_volume": 11717.7, "taker_buy_quote": 2010.40796}, {"ts": 1772611980000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612040000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612100000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 2883.7, "quote_volume": 494.84292, "trades": 4, "taker_buy_volume": 2504.4, "taker_buy_quote": 429.75504}, {"ts": 1772612160000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 1582.1, "quote_volume": 271.48836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612220000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612280000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612340000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 166.1, "quote_volume": 28.50276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612400000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612460000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612520000, "open": 0.1715, "high": 0.1717, "low": 0.1715, "close": 0.1717, "volume": 2530.8, "quote_volume": 434.24158, "trades": 4, "taker_buy_volume": 2530.8, "taker_buy_quote": 434.24158}, {"ts": 1772612580000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612640000, "open": 0.1717, "high": 0.1718, "low": 0.1717, "close": 0.1718, "volume": 135.9, "quote_volume": 23.33753, "trades": 2, "taker_buy_volume": 135.9, "taker_buy_quote": 23.33753}, {"ts": 1772612700000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 48.0, "quote_volume": 8.2368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612760000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 48.3, "quote_volume": 8.29794, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 8.29794}, {"ts": 1772612820000, "open": 0.1716, "high": 0.1717, "low": 0.1715, "close": 0.1715, "volume": 5795.5, "quote_volume": 994.99451, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612880000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612940000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613000000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613060000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613120000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613180000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 1079.8, "quote_volume": 185.61762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613240000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613300000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613360000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613420000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613480000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 3306.1, "quote_volume": 569.31042, "trades": 2, "taker_buy_volume": 3266.5, "taker_buy_quote": 562.4913}, {"ts": 1772613540000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613600000, "open": 0.1725, "high": 0.173, "low": 0.1725, "close": 0.1726, "volume": 54455.1, "quote_volume": 9403.11707, "trades": 38, "taker_buy_volume": 34603.1, "taker_buy_quote": 5976.41602}, {"ts": 1772613660000, "open": 0.1726, "high": 0.1727, "low": 0.1726, "close": 0.1727, "volume": 1454.1, "quote_volume": 251.02307, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613720000, "open": 0.1729, "high": 0.173, "low": 0.1728, "close": 0.1728, "volume": 4331.1, "quote_volume": 749.01408, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 518.94584}, {"ts": 1772613780000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613840000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 1271.3, "quote_volume": 220.06203, "trades": 1, "taker_buy_volume": 1271.3, "taker_buy_quote": 220.06203}, {"ts": 1772613900000, "open": 0.1731, "high": 0.1732, "low": 0.173, "close": 0.1732, "volume": 2613.6, "quote_volume": 452.46382, "trades": 5, "taker_buy_volume": 1284.3, "taker_buy_quote": 222.44076}, {"ts": 1772613960000, "open": 0.1735, "high": 0.1742, "low": 0.1735, "close": 0.1739, "volume": 4128.3, "quote_volume": 717.69242, "trades": 13, "taker_buy_volume": 2802.3, "taker_buy_quote": 487.44622}, {"ts": 1772614020000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614080000, "open": 0.1743, "high": 0.1745, "low": 0.1743, "close": 0.1745, "volume": 3028.7, "quote_volume": 528.06537, "trades": 6, "taker_buy_volume": 2004.3, "taker_buy_quote": 349.51245}, {"ts": 1772614140000, "open": 0.1745, "high": 0.1745, "low": 0.1744, "close": 0.1745, "volume": 1318.8, "quote_volume": 230.05748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614200000, "open": 0.1747, "high": 0.1747, "low": 0.1744, "close": 0.1744, "volume": 4270.4, "quote_volume": 745.67772, "trades": 9, "taker_buy_volume": 2952.2, "taker_buy_quote": 515.74934}, {"ts": 1772614260000, "open": 0.1747, "high": 0.1747, "low": 0.1746, "close": 0.1746, "volume": 1441.6, "quote_volume": 251.78336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614320000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614380000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614440000, "open": 0.1749, "high": 0.175, "low": 0.1749, "close": 0.175, "volume": 11396.0, "quote_volume": 1994.24584, "trades": 4, "taker_buy_volume": 11396.0, "taker_buy_quote": 1994.24584}, {"ts": 1772614500000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 8433.8, "quote_volume": 1479.28852, "trades": 2, "taker_buy_volume": 8433.8, "taker_buy_quote": 1479.28852}, {"ts": 1772614560000, "open": 0.1753, "high": 0.1754, "low": 0.1753, "close": 0.1754, "volume": 5729.7, "quote_volume": 1004.85817, "trades": 18, "taker_buy_volume": 4417.6, "taker_buy_quote": 774.84704}, {"ts": 1772614620000, "open": 0.1757, "high": 0.1767, "low": 0.1757, "close": 0.1764, "volume": 54629.7, "quote_volume": 9637.01839, "trades": 58, "taker_buy_volume": 39073.4, "taker_buy_quote": 6893.51991}, {"ts": 1772614680000, "open": 0.1764, "high": 0.1764, "low": 0.1763, "close": 0.1763, "volume": 2360.3, "quote_volume": 416.33838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614740000, "open": 0.1763, "high": 0.1763, "low": 0.176, "close": 0.176, "volume": 5943.1, "quote_volume": 1047.73339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614800000, "open": 0.1759, "high": 0.1759, "low": 0.1754, "close": 0.1754, "volume": 5255.3, "quote_volume": 923.63998, "trades": 8, "taker_buy_volume": 4251.7, "taker_buy_quote": 747.60854}, {"ts": 1772614860000, "open": 0.1754, "high": 0.1758, "low": 0.1754, "close": 0.1754, "volume": 42343.2, "quote_volume": 7433.51163, "trades": 24, "taker_buy_volume": 26914.5, "taker_buy_quote": 4726.69341}, {"ts": 1772614920000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 5710.1, "quote_volume": 1000.98053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614980000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 146.5, "quote_volume": 25.6082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615040000, "open": 0.1749, "high": 0.1751, "low": 0.1749, "close": 0.1751, "volume": 18372.0, "quote_volume": 3214.24886, "trades": 22, "taker_buy_volume": 18372.0, "taker_buy_quote": 3214.24886}, {"ts": 1772615100000, "open": 0.175, "high": 0.1753, "low": 0.175, "close": 0.1753, "volume": 1602.0, "quote_volume": 280.6503, "trades": 3, "taker_buy_volume": 1602.0, "taker_buy_quote": 280.6503}, {"ts": 1772615160000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615220000, "open": 0.1757, "high": 0.1757, "low": 0.1756, "close": 0.1756, "volume": 2914.8, "quote_volume": 512.03175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615280000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615340000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615400000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615460000, "open": 0.1754, "high": 0.1756, "low": 0.1754, "close": 0.1756, "volume": 3543.6, "quote_volume": 622.16616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615520000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615580000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 9737.5, "quote_volume": 1715.7475, "trades": 8, "taker_buy_volume": 9737.5, "taker_buy_quote": 1715.7475}, {"ts": 1772615640000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615700000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 5818.9, "quote_volume": 1025.87207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615760000, "open": 0.176, "high": 0.1764, "low": 0.176, "close": 0.1764, "volume": 3002.6, "quote_volume": 529.63996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615820000, "open": 0.1765, "high": 0.1766, "low": 0.1764, "close": 0.1766, "volume": 6985.8, "quote_volume": 1233.51176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615880000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 651.4, "quote_volume": 114.90696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615940000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616000000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 51.2, "quote_volume": 9.04704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616060000, "open": 0.1768, "high": 0.1768, "low": 0.1767, "close": 0.1767, "volume": 1815.2, "quote_volume": 320.91894, "trades": 2, "taker_buy_volume": 1731.0, "taker_buy_quote": 306.0408}, {"ts": 1772616120000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616180000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616240000, "open": 0.1766, "high": 0.1766, "low": 0.1765, "close": 0.1765, "volume": 1450.0, "quote_volume": 256.015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616300000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616360000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616420000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616480000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 83.9, "quote_volume": 14.83352, "trades": 1, "taker_buy_volume": 83.9, "taker_buy_quote": 14.83352}, {"ts": 1772616540000, "open": 0.1766, "high": 0.1775, "low": 0.1766, "close": 0.1771, "volume": 125191.0, "quote_volume": 22165.65769, "trades": 49, "taker_buy_volume": 118554.8, "taker_buy_quote": 20990.478}, {"ts": 1772616600000, "open": 0.1772, "high": 0.1782, "low": 0.1772, "close": 0.1776, "volume": 162762.1, "quote_volume": 28927.31387, "trades": 61, "taker_buy_volume": 130766.7, "taker_buy_quote": 23250.52634}, {"ts": 1772616660000, "open": 0.1778, "high": 0.1778, "low": 0.1775, "close": 0.1777, "volume": 23515.1, "quote_volume": 4179.04528, "trades": 10, "taker_buy_volume": 3172.3, "taker_buy_quote": 563.83494}, {"ts": 1772616720000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 588.8, "quote_volume": 104.57088, "trades": 3, "taker_buy_volume": 56.3, "taker_buy_quote": 9.99888}, {"ts": 1772616780000, "open": 0.1773, "high": 0.1773, "low": 0.1771, "close": 0.1771, "volume": 6777.0, "quote_volume": 1200.22938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616840000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 1023.4, "quote_volume": 181.24414, "trades": 4, "taker_buy_volume": 1023.4, "taker_buy_quote": 181.24414}, {"ts": 1772616900000, "open": 0.1774, "high": 0.1775, "low": 0.1774, "close": 0.1775, "volume": 1027.6, "quote_volume": 182.319, "trades": 3, "taker_buy_volume": 1027.6, "taker_buy_quote": 182.319}, {"ts": 1772616960000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 4449.2, "quote_volume": 790.17792, "trades": 1, "taker_buy_volume": 4449.2, "taker_buy_quote": 790.17792}, {"ts": 1772617020000, "open": 0.1775, "high": 0.1786, "low": 0.1775, "close": 0.1782, "volume": 44017.6, "quote_volume": 7837.83887, "trades": 32, "taker_buy_volume": 26594.6, "taker_buy_quote": 4734.43906}, {"ts": 1772617080000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 643.1, "quote_volume": 114.53611, "trades": 2, "taker_buy_volume": 643.1, "taker_buy_quote": 114.53611}, {"ts": 1772617140000, "open": 0.1783, "high": 0.1783, "low": 0.1782, "close": 0.1782, "volume": 8628.6, "quote_volume": 1537.77872, "trades": 5, "taker_buy_volume": 331.2, "taker_buy_quote": 59.05296}, {"ts": 1772617200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2837.2, "quote_volume": 505.0216, "trades": 1, "taker_buy_volume": 2837.2, "taker_buy_quote": 505.0216}, {"ts": 1772617260000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 10000.0, "quote_volume": 1778.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617320000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 5097.6, "quote_volume": 906.35328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617380000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 1481.3, "quote_volume": 263.22701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617440000, "open": 0.1778, "high": 0.1778, "low": 0.1776, "close": 0.1776, "volume": 191.4, "quote_volume": 34.02378, "trades": 3, "taker_buy_volume": 42.0, "taker_buy_quote": 7.4676}, {"ts": 1772617500000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617560000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617620000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 111.1, "quote_volume": 19.74247, "trades": 1, "taker_buy_volume": 111.1, "taker_buy_quote": 19.74247}, {"ts": 1772617680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 115.1, "quote_volume": 20.4878, "trades": 1, "taker_buy_volume": 115.1, "taker_buy_quote": 20.4878}, {"ts": 1772617740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617920000, "open": 0.1776, "high": 0.1776, "low": 0.1769, "close": 0.1769, "volume": 45904.7, "quote_volume": 8137.61352, "trades": 35, "taker_buy_volume": 11849.4, "taker_buy_quote": 2103.23647}, {"ts": 1772617980000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 47.5, "quote_volume": 8.398, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 8.398}, {"ts": 1772618040000, "open": 0.1768, "high": 0.177, "low": 0.1768, "close": 0.177, "volume": 8060.0, "quote_volume": 1425.57268, "trades": 7, "taker_buy_volume": 8060.0, "taker_buy_quote": 1425.57268}, {"ts": 1772618100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618160000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 1987.7, "quote_volume": 350.82905, "trades": 1, "taker_buy_volume": 1987.7, "taker_buy_quote": 350.82905}, {"ts": 1772618220000, "open": 0.1765, "high": 0.1766, "low": 0.1765, "close": 0.1766, "volume": 7671.7, "quote_volume": 1354.25505, "trades": 4, "taker_buy_volume": 7671.7, "taker_buy_quote": 1354.25505}, {"ts": 1772618280000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618340000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618400000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 8595.7, "quote_volume": 1519.71976, "trades": 1, "taker_buy_volume": 8595.7, "taker_buy_quote": 1519.71976}, {"ts": 1772618460000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618520000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618580000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618640000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618700000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 47.0, "quote_volume": 8.2908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618760000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618820000, "open": 0.1767, "high": 0.1773, "low": 0.1767, "close": 0.1773, "volume": 33221.2, "quote_volume": 5885.98042, "trades": 27, "taker_buy_volume": 26509.8, "taker_buy_quote": 4696.67117}, {"ts": 1772618880000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 196.4, "quote_volume": 34.80208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618940000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619000000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619060000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619120000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619180000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619240000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619300000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 39.7, "quote_volume": 7.0269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3931.7, "quote_volume": 695.9109, "trades": 4, "taker_buy_volume": 3931.7, "taker_buy_quote": 695.9109}, {"ts": 1772619480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619600000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 400.0, "quote_volume": 70.72, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 70.72}, {"ts": 1772619660000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619720000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 89.5, "quote_volume": 15.81465, "trades": 1, "taker_buy_volume": 89.5, "taker_buy_quote": 15.81465}, {"ts": 1772619780000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 32.7, "quote_volume": 5.76501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619840000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619900000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619960000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620020000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 260.5, "quote_volume": 45.9522, "trades": 1, "taker_buy_volume": 260.5, "taker_buy_quote": 45.9522}, {"ts": 1772620080000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620140000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620200000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 144.7, "quote_volume": 25.49614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620260000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 1027.6, "quote_volume": 181.3714, "trades": 3, "taker_buy_volume": 1027.6, "taker_buy_quote": 181.3714}, {"ts": 1772620320000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620380000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620440000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620500000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 989.7, "quote_volume": 173.98926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620560000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 930.3, "quote_volume": 163.91886, "trades": 3, "taker_buy_volume": 176.9, "taker_buy_quote": 31.16978}, {"ts": 1772620620000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620680000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 731.3, "quote_volume": 128.78193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620740000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620800000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620860000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620920000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620980000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621040000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621100000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 47.1, "quote_volume": 8.27547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621160000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621220000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621280000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 739.4, "quote_volume": 129.91258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621340000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 516.0, "quote_volume": 90.7128, "trades": 6, "taker_buy_volume": 516.0, "taker_buy_quote": 90.7128}, {"ts": 1772621400000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 245.9, "quote_volume": 43.25381, "trades": 1, "taker_buy_volume": 245.9, "taker_buy_quote": 43.25381}, {"ts": 1772621460000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621520000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 38.4, "quote_volume": 6.75072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621580000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 3500.0, "quote_volume": 614.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621640000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621700000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621760000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621820000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621880000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 312.3, "quote_volume": 54.9648, "trades": 2, "taker_buy_volume": 312.3, "taker_buy_quote": 54.9648}, {"ts": 1772622000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622060000, "open": 0.176, "high": 0.176, "low": 0.1758, "close": 0.1758, "volume": 17086.4, "quote_volume": 3006.07906, "trades": 5, "taker_buy_volume": 4365.9, "taker_buy_quote": 767.52522}, {"ts": 1772622120000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622180000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622240000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622300000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 3243.2, "quote_volume": 571.45184, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622360000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622420000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622480000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622540000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622600000, "open": 0.1759, "high": 0.176, "low": 0.1759, "close": 0.176, "volume": 3260.9, "quote_volume": 573.8101, "trades": 18, "taker_buy_volume": 1692.8, "taker_buy_quote": 297.92715}, {"ts": 1772622660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622840000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 30.2, "quote_volume": 5.32426, "trades": 1, "taker_buy_volume": 30.2, "taker_buy_quote": 5.32426}, {"ts": 1772622900000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622960000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623020000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 190.7, "quote_volume": 33.60134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623080000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623140000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 1096.7, "quote_volume": 193.45788, "trades": 2, "taker_buy_volume": 1096.7, "taker_buy_quote": 193.45788}, {"ts": 1772623200000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623260000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623320000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623380000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623440000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623500000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 541.6, "quote_volume": 95.48408, "trades": 1, "taker_buy_volume": 541.6, "taker_buy_quote": 95.48408}, {"ts": 1772623560000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623620000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623680000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623740000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623800000, "open": 0.1763, "high": 0.1764, "low": 0.1763, "close": 0.1764, "volume": 88.7, "quote_volume": 15.64195, "trades": 2, "taker_buy_volume": 41.4, "taker_buy_quote": 7.30296}, {"ts": 1772623860000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623920000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 33.5, "quote_volume": 5.9161, "trades": 1, "taker_buy_volume": 33.5, "taker_buy_quote": 5.9161}, {"ts": 1772623980000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 71.5, "quote_volume": 12.6269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624040000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 645.4, "quote_volume": 113.71948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624100000, "open": 0.1761, "high": 0.1761, "low": 0.176, "close": 0.176, "volume": 1701.8, "quote_volume": 299.52153, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624220000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 117.2, "quote_volume": 20.55688, "trades": 1, "taker_buy_volume": 117.2, "taker_buy_quote": 20.55688}, {"ts": 1772624280000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624340000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624400000, "open": 0.176, "high": 0.176, "low": 0.1759, "close": 0.1759, "volume": 3308.1, "quote_volume": 582.2083, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624460000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624520000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624580000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 1091.0, "quote_volume": 192.2342, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624640000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624700000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624760000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 1688.5, "quote_volume": 298.02025, "trades": 1, "taker_buy_volume": 1688.5, "taker_buy_quote": 298.02025}, {"ts": 1772624820000, "open": 0.1764, "high": 0.1767, "low": 0.1764, "close": 0.1767, "volume": 702.9, "quote_volume": 124.17967, "trades": 4, "taker_buy_volume": 655.6, "taker_buy_quote": 115.83595}, {"ts": 1772624880000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624940000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625000000, "open": 0.1768, "high": 0.1768, "low": 0.1767, "close": 0.1767, "volume": 1145.0, "quote_volume": 202.4306, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625060000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 47.2, "quote_volume": 8.34024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625120000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 39.9, "quote_volume": 7.05831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625180000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625240000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625300000, "open": 0.1774, "high": 0.1775, "low": 0.1774, "close": 0.1774, "volume": 18563.4, "quote_volume": 3293.23613, "trades": 4, "taker_buy_volume": 18563.4, "taker_buy_quote": 3293.23613}, {"ts": 1772625360000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625420000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625480000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625540000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 6568.8, "quote_volume": 1164.64824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625600000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 586.0, "quote_volume": 103.8978, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 88.65}, {"ts": 1772625660000, "open": 0.177, "high": 0.177, "low": 0.1763, "close": 0.1763, "volume": 2592.0, "quote_volume": 457.092, "trades": 4, "taker_buy_volume": 532.0, "taker_buy_quote": 93.914}, {"ts": 1772625720000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 500.0, "quote_volume": 88.3, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 88.3}, {"ts": 1772625780000, "open": 0.1765, "high": 0.1765, "low": 0.1763, "close": 0.1765, "volume": 34115.4, "quote_volume": 6021.1431, "trades": 24, "taker_buy_volume": 17827.3, "taker_buy_quote": 3146.49065}, {"ts": 1772625840000, "open": 0.1766, "high": 0.1768, "low": 0.1765, "close": 0.1767, "volume": 21103.1, "quote_volume": 3728.87378, "trades": 15, "taker_buy_volume": 9809.8, "taker_buy_quote": 1733.35713}, {"ts": 1772625900000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625960000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626020000, "open": 0.1764, "high": 0.1764, "low": 0.1762, "close": 0.1762, "volume": 2271.2, "quote_volume": 400.39611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626080000, "open": 0.1761, "high": 0.1763, "low": 0.1761, "close": 0.1763, "volume": 529.7, "quote_volume": 93.37661, "trades": 2, "taker_buy_volume": 482.2, "taker_buy_quote": 85.01186}, {"ts": 1772626140000, "open": 0.176, "high": 0.176, "low": 0.1758, "close": 0.1758, "volume": 10408.6, "quote_volume": 1831.32404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626200000, "open": 0.1761, "high": 0.1761, "low": 0.176, "close": 0.176, "volume": 543.0, "quote_volume": 95.618, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 88.05}, {"ts": 1772626260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626620000, "open": 0.176, "high": 0.176, "low": 0.1757, "close": 0.1758, "volume": 2153.6, "quote_volume": 378.44976, "trades": 4, "taker_buy_volume": 2153.6, "taker_buy_quote": 378.44976}, {"ts": 1772626680000, "open": 0.1755, "high": 0.1755, "low": 0.1754, "close": 0.1754, "volume": 1135.9, "quote_volume": 199.25045, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 175.4}, {"ts": 1772626740000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626800000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626860000, "open": 0.1755, "high": 0.1755, "low": 0.1754, "close": 0.1754, "volume": 167.4, "quote_volume": 29.37393, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 21.00735}, {"ts": 1772626920000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626980000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627040000, "open": 0.1753, "high": 0.1753, "low": 0.1751, "close": 0.1751, "volume": 9990.0, "quote_volume": 1750.14481, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627100000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627160000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627220000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627280000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627340000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627400000, "open": 0.1748, "high": 0.1748, "low": 0.1745, "close": 0.1745, "volume": 1594.6, "quote_volume": 278.42018, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627460000, "open": 0.1745, "high": 0.1745, "low": 0.1745, "close": 0.1745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627520000, "open": 0.1748, "high": 0.1749, "low": 0.1748, "close": 0.1749, "volume": 624.8, "quote_volume": 109.23168, "trades": 3, "taker_buy_volume": 624.8, "taker_buy_quote": 109.23168}, {"ts": 1772627580000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627640000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 32.4, "quote_volume": 5.67972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627700000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 31.3, "quote_volume": 5.48376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627760000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 1091.0, "quote_volume": 191.0341, "trades": 11, "taker_buy_volume": 1091.0, "taker_buy_quote": 191.0341}, {"ts": 1772627820000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 83.6, "quote_volume": 14.63836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627880000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 47.9, "quote_volume": 8.40166, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 8.40166}, {"ts": 1772627940000, "open": 0.1754, "high": 0.1755, "low": 0.1754, "close": 0.1755, "volume": 3500.0, "quote_volume": 614.0838, "trades": 14, "taker_buy_volume": 3500.0, "taker_buy_quote": 614.0838}, {"ts": 1772628000000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628060000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 47.8, "quote_volume": 8.38412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628120000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628180000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 2791.6, "quote_volume": 490.20496, "trades": 1, "taker_buy_volume": 2791.6, "taker_buy_quote": 490.20496}, {"ts": 1772628240000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628300000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 284.7, "quote_volume": 49.99332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628360000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628420000, "open": 0.1757, "high": 0.1771, "low": 0.1757, "close": 0.1768, "volume": 90200.1, "quote_volume": 15910.87865, "trades": 85, "taker_buy_volume": 59508.0, "taker_buy_quote": 10491.42556}, {"ts": 1772628480000, "open": 0.1768, "high": 0.1776, "low": 0.1767, "close": 0.1769, "volume": 52783.3, "quote_volume": 9340.47604, "trades": 35, "taker_buy_volume": 42209.0, "taker_buy_quote": 7469.89469}, {"ts": 1772628540000, "open": 0.177, "high": 0.177, "low": 0.1768, "close": 0.1768, "volume": 15039.1, "quote_volume": 2659.14024, "trades": 6, "taker_buy_volume": 1136.8, "taker_buy_quote": 201.2136}, {"ts": 1772628600000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 1686.3, "quote_volume": 298.30647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628660000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628720000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628780000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628840000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 47.5, "quote_volume": 8.3885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628900000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628960000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629020000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 39.5, "quote_volume": 6.99545, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 6.99545}, {"ts": 1772629080000, "open": 0.1769, "high": 0.1769, "low": 0.1767, "close": 0.1767, "volume": 2117.6, "quote_volume": 374.19544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629140000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629200000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629260000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 3017.5, "quote_volume": 532.8905, "trades": 1, "taker_buy_volume": 3017.5, "taker_buy_quote": 532.8905}, {"ts": 1772629320000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629380000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629440000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629500000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629560000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 106.0, "quote_volume": 18.7726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629620000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629680000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629740000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629800000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629860000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629920000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629980000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 58.4, "quote_volume": 10.37184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630040000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630100000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 3117.3, "quote_volume": 553.94421, "trades": 1, "taker_buy_volume": 3117.3, "taker_buy_quote": 553.94421}, {"ts": 1772630160000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630220000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 677.7, "quote_volume": 120.42729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630280000, "open": 0.1779, "high": 0.1779, "low": 0.1778, "close": 0.1778, "volume": 2808.1, "quote_volume": 499.49311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630340000, "open": 0.1779, "high": 0.1779, "low": 0.1778, "close": 0.1778, "volume": 9585.7, "quote_volume": 1705.24615, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630400000, "open": 0.1775, "high": 0.1777, "low": 0.1775, "close": 0.1777, "volume": 12083.9, "quote_volume": 2146.24278, "trades": 12, "taker_buy_volume": 10049.6, "taker_buy_quote": 1784.94716}, {"ts": 1772630460000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 1091.0, "quote_volume": 193.7616, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630520000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 563.3, "quote_volume": 99.98575, "trades": 1, "taker_buy_volume": 563.3, "taker_buy_quote": 99.98575}, {"ts": 1772630580000, "open": 0.1777, "high": 0.1779, "low": 0.1777, "close": 0.1777, "volume": 5144.2, "quote_volume": 914.18212, "trades": 5, "taker_buy_volume": 3856.0, "taker_buy_quote": 685.26898}, {"ts": 1772630640000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630700000, "open": 0.1779, "high": 0.178, "low": 0.1779, "close": 0.1779, "volume": 3273.9, "quote_volume": 582.54626, "trades": 20, "taker_buy_volume": 31.9, "taker_buy_quote": 5.6782}, {"ts": 1772630760000, "open": 0.1779, "high": 0.1781, "low": 0.1779, "close": 0.1781, "volume": 142.3, "quote_volume": 25.33277, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 15.6728}, {"ts": 1772630820000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630880000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630940000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631000000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631060000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631120000, "open": 0.1783, "high": 0.1786, "low": 0.1783, "close": 0.1786, "volume": 3857.5, "quote_volume": 688.09225, "trades": 4, "taker_buy_volume": 3357.5, "taker_buy_quote": 598.94225}, {"ts": 1772631180000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 6452.6, "quote_volume": 1151.7891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631240000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631300000, "open": 0.1785, "high": 0.1788, "low": 0.1785, "close": 0.1788, "volume": 5353.3, "quote_volume": 955.78431, "trades": 5, "taker_buy_volume": 5353.3, "taker_buy_quote": 955.78431}, {"ts": 1772631360000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631420000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631480000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 47.5, "quote_volume": 8.49775, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 8.49775}, {"ts": 1772631540000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 14345.6, "quote_volume": 2570.73152, "trades": 4, "taker_buy_volume": 3243.1, "taker_buy_quote": 581.16352}, {"ts": 1772631600000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631660000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 4711.9, "quote_volume": 844.84367, "trades": 3, "taker_buy_volume": 4711.9, "taker_buy_quote": 844.84367}, {"ts": 1772631720000, "open": 0.1791, "high": 0.1795, "low": 0.1791, "close": 0.1791, "volume": 6071.6, "quote_volume": 1088.24034, "trades": 15, "taker_buy_volume": 3620.0, "taker_buy_quote": 648.775}, {"ts": 1772631780000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 194.5, "quote_volume": 34.79605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631840000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 940.3, "quote_volume": 168.40773, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631900000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631960000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632020000, "open": 0.1787, "high": 0.1787, "low": 0.1786, "close": 0.1786, "volume": 5000.0, "quote_volume": 893.05416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632080000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632140000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 2740.5, "quote_volume": 489.4533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632200000, "open": 0.1784, "high": 0.1787, "low": 0.1782, "close": 0.1787, "volume": 35320.1, "quote_volume": 6299.99226, "trades": 21, "taker_buy_volume": 10322.4, "taker_buy_quote": 1841.5314}, {"ts": 1772632260000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632320000, "open": 0.1788, "high": 0.179, "low": 0.1788, "close": 0.179, "volume": 4194.8, "quote_volume": 750.40122, "trades": 5, "taker_buy_volume": 2881.5, "taker_buy_quote": 515.32052}, {"ts": 1772632380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632500000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 1007.8, "quote_volume": 180.19464, "trades": 2, "taker_buy_volume": 1007.8, "taker_buy_quote": 180.19464}, {"ts": 1772632560000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 2052.6, "quote_volume": 367.00488, "trades": 3, "taker_buy_volume": 2052.6, "taker_buy_quote": 367.00488}, {"ts": 1772632620000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632680000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632740000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632800000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 42.8, "quote_volume": 7.65264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632860000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632920000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632980000, "open": 0.1793, "high": 0.1794, "low": 0.1793, "close": 0.1794, "volume": 5144.2, "quote_volume": 922.48549, "trades": 3, "taker_buy_volume": 5144.2, "taker_buy_quote": 922.48549}, {"ts": 1772633040000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633100000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633160000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633220000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 3305.2, "quote_volume": 593.61392, "trades": 2, "taker_buy_volume": 2831.3, "taker_buy_quote": 508.50148}, {"ts": 1772633280000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 550.0, "quote_volume": 98.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633340000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633400000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633460000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 1190.4, "quote_volume": 214.03392, "trades": 4, "taker_buy_volume": 1190.4, "taker_buy_quote": 214.03392}, {"ts": 1772633520000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633580000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633640000, "open": 0.18, "high": 0.18, "low": 0.1798, "close": 0.1798, "volume": 4042.5, "quote_volume": 726.90816, "trades": 8, "taker_buy_volume": 333.3, "taker_buy_quote": 59.994}, {"ts": 1772633700000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633760000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633820000, "open": 0.1795, "high": 0.1795, "low": 0.1793, "close": 0.1793, "volume": 634.6, "quote_volume": 113.80238, "trades": 2, "taker_buy_volume": 541.6, "taker_buy_quote": 97.10888}, {"ts": 1772633880000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 37.0, "quote_volume": 6.6341, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 6.6341}, {"ts": 1772633940000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634000000, "open": 0.1791, "high": 0.1791, "low": 0.1788, "close": 0.1791, "volume": 54906.9, "quote_volume": 9823.95726, "trades": 15, "taker_buy_volume": 7508.5, "taker_buy_quote": 1344.19302}, {"ts": 1772634060000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634120000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634180000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634240000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634300000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 627.6, "quote_volume": 112.46592, "trades": 2, "taker_buy_volume": 627.6, "taker_buy_quote": 112.46592}, {"ts": 1772634360000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634420000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634480000, "open": 0.1792, "high": 0.1793, "low": 0.1792, "close": 0.1793, "volume": 303.1, "quote_volume": 54.34263, "trades": 2, "taker_buy_volume": 271.1, "taker_buy_quote": 48.60823}, {"ts": 1772634540000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634600000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634660000, "open": 0.1801, "high": 0.1806, "low": 0.1801, "close": 0.1806, "volume": 6062.0, "quote_volume": 1093.67497, "trades": 4, "taker_buy_volume": 6062.0, "taker_buy_quote": 1093.67497}, {"ts": 1772634720000, "open": 0.1808, "high": 0.1811, "low": 0.1808, "close": 0.1811, "volume": 5041.7, "quote_volume": 912.67517, "trades": 5, "taker_buy_volume": 3347.5, "taker_buy_quote": 606.23225}, {"ts": 1772634780000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634840000, "open": 0.1807, "high": 0.1807, "low": 0.1807, "close": 0.1807, "volume": 27.7, "quote_volume": 5.00539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634900000, "open": 0.1808, "high": 0.1808, "low": 0.1807, "close": 0.1807, "volume": 8323.1, "quote_volume": 1504.10042, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634960000, "open": 0.18, "high": 0.1801, "low": 0.1793, "close": 0.1793, "volume": 12180.5, "quote_volume": 2189.57074, "trades": 12, "taker_buy_volume": 2541.6, "taker_buy_quote": 457.4172}, {"ts": 1772635020000, "open": 0.1794, "high": 0.1794, "low": 0.1793, "close": 0.1793, "volume": 869.6, "quote_volume": 155.96276, "trades": 2, "taker_buy_volume": 434.8, "taker_buy_quote": 78.00312}, {"ts": 1772635080000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635140000, "open": 0.18, "high": 0.18, "low": 0.1796, "close": 0.1796, "volume": 14847.7, "quote_volume": 2670.16747, "trades": 7, "taker_buy_volume": 7929.5, "taker_buy_quote": 1427.31}, {"ts": 1772635200000, "open": 0.1793, "high": 0.1796, "low": 0.1793, "close": 0.1796, "volume": 5823.7, "quote_volume": 1044.57827, "trades": 6, "taker_buy_volume": 1296.2, "taker_buy_quote": 232.79752}, {"ts": 1772635260000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 433.7, "quote_volume": 77.76241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635320000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635380000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 2649.0, "quote_volume": 473.9061, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635440000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635500000, "open": 0.1786, "high": 0.1786, "low": 0.1785, "close": 0.1785, "volume": 781.2, "quote_volume": 139.45314, "trades": 2, "taker_buy_volume": 89.4, "taker_buy_quote": 15.96684}, {"ts": 1772635560000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635620000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635680000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635740000, "open": 0.1791, "high": 0.1794, "low": 0.1791, "close": 0.1794, "volume": 7490.4, "quote_volume": 1343.0037, "trades": 6, "taker_buy_volume": 7490.4, "taker_buy_quote": 1343.0037}, {"ts": 1772635800000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635860000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 2822.1, "quote_volume": 506.00253, "trades": 1, "taker_buy_volume": 2822.1, "taker_buy_quote": 506.00253}, {"ts": 1772635920000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635980000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636040000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 429.1, "quote_volume": 76.98054, "trades": 1, "taker_buy_volume": 429.1, "taker_buy_quote": 76.98054}, {"ts": 1772636100000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636160000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 429.2, "quote_volume": 76.95556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636220000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 65.0, "quote_volume": 11.6415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636280000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 76.0, "quote_volume": 13.604, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 13.604}, {"ts": 1772636400000, "open": 0.1795, "high": 0.1804, "low": 0.1795, "close": 0.1797, "volume": 58703.9, "quote_volume": 10570.70115, "trades": 82, "taker_buy_volume": 38791.7, "taker_buy_quote": 6984.54832}, {"ts": 1772636460000, "open": 0.1797, "high": 0.1798, "low": 0.1797, "close": 0.1798, "volume": 11407.4, "quote_volume": 2049.93756, "trades": 6, "taker_buy_volume": 10588.0, "taker_buy_quote": 1902.6636}, {"ts": 1772636520000, "open": 0.1798, "high": 0.18, "low": 0.1798, "close": 0.1798, "volume": 7374.6, "quote_volume": 1326.793, "trades": 20, "taker_buy_volume": 3175.0, "taker_buy_quote": 570.865}, {"ts": 1772636580000, "open": 0.1793, "high": 0.1793, "low": 0.1792, "close": 0.1792, "volume": 8000.6, "quote_volume": 1433.98088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636640000, "open": 0.1793, "high": 0.1793, "low": 0.179, "close": 0.179, "volume": 15657.2, "quote_volume": 2804.9013, "trades": 17, "taker_buy_volume": 1765.6, "taker_buy_quote": 316.0424}, {"ts": 1772636700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636820000, "open": 0.1792, "high": 0.1794, "low": 0.1792, "close": 0.1794, "volume": 218.8, "quote_volume": 39.24216, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 29.7804}, {"ts": 1772636880000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 2808.1, "quote_volume": 504.89638, "trades": 1, "taker_buy_volume": 2808.1, "taker_buy_quote": 504.89638}, {"ts": 1772636940000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637000000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637060000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637120000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 39.1, "quote_volume": 7.03018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637180000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637240000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637300000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 83.4, "quote_volume": 14.98698, "trades": 1, "taker_buy_volume": 83.4, "taker_buy_quote": 14.98698}, {"ts": 1772637360000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637420000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637480000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 541.6, "quote_volume": 97.54216, "trades": 1, "taker_buy_volume": 541.6, "taker_buy_quote": 97.54216}, {"ts": 1772637540000, "open": 0.18, "high": 0.1801, "low": 0.18, "close": 0.1801, "volume": 2255.2, "quote_volume": 405.96942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637600000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637660000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 466.4, "quote_volume": 84.04528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637720000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 6076.5, "quote_volume": 1094.9853, "trades": 2, "taker_buy_volume": 6076.5, "taker_buy_quote": 1094.9853}, {"ts": 1772637780000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637840000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637900000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637960000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 1817.3, "quote_volume": 327.47746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638020000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 3001.9, "quote_volume": 541.84295, "trades": 2, "taker_buy_volume": 3001.9, "taker_buy_quote": 541.84295}, {"ts": 1772638080000, "open": 0.1808, "high": 0.1808, "low": 0.1806, "close": 0.1808, "volume": 3966.8, "quote_volume": 716.79306, "trades": 5, "taker_buy_volume": 2804.3, "taker_buy_quote": 506.61306}, {"ts": 1772638140000, "open": 0.1812, "high": 0.1815, "low": 0.1812, "close": 0.1815, "volume": 16473.2, "quote_volume": 2985.50739, "trades": 10, "taker_buy_volume": 16384.5, "taker_buy_quote": 2969.41721}, {"ts": 1772638200000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638260000, "open": 0.1816, "high": 0.1818, "low": 0.1815, "close": 0.1816, "volume": 33772.6, "quote_volume": 6133.21744, "trades": 11, "taker_buy_volume": 24495.4, "taker_buy_quote": 4448.36464}, {"ts": 1772638320000, "open": 0.1816, "high": 0.1816, "low": 0.1812, "close": 0.1812, "volume": 50259.4, "quote_volume": 9121.22876, "trades": 13, "taker_buy_volume": 2817.4, "taker_buy_quote": 510.83952}, {"ts": 1772638380000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 2696.2, "quote_volume": 488.28182, "trades": 2, "taker_buy_volume": 2696.2, "taker_buy_quote": 488.28182}, {"ts": 1772638440000, "open": 0.1811, "high": 0.1814, "low": 0.1811, "close": 0.1814, "volume": 12542.8, "quote_volume": 2272.65135, "trades": 10, "taker_buy_volume": 10517.0, "taker_buy_quote": 1905.77897}, {"ts": 1772638500000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 2519.0, "quote_volume": 456.9466, "trades": 1, "taker_buy_volume": 2519.0, "taker_buy_quote": 456.9466}, {"ts": 1772638560000, "open": 0.181, "high": 0.1812, "low": 0.181, "close": 0.1812, "volume": 4841.8, "quote_volume": 876.91578, "trades": 3, "taker_buy_volume": 2749.9, "taker_buy_quote": 498.28188}, {"ts": 1772638620000, "open": 0.1811, "high": 0.1811, "low": 0.1811, "close": 0.1811, "volume": 65.0, "quote_volume": 11.7715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638680000, "open": 0.1814, "high": 0.1814, "low": 0.1813, "close": 0.1813, "volume": 15915.9, "quote_volume": 2886.12684, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638740000, "open": 0.1814, "high": 0.1815, "low": 0.1812, "close": 0.1815, "volume": 5359.7, "quote_volume": 972.11035, "trades": 5, "taker_buy_volume": 3118.2, "taker_buy_quote": 565.95055}, {"ts": 1772638800000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 1816.2, "quote_volume": 330.18516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638860000, "open": 0.1817, "high": 0.1817, "low": 0.1815, "close": 0.1815, "volume": 483.0, "quote_volume": 87.6909, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638920000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638980000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 3530.4, "quote_volume": 641.82672, "trades": 2, "taker_buy_volume": 3530.4, "taker_buy_quote": 641.82672}, {"ts": 1772639040000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639100000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 10893.0, "quote_volume": 1980.3474, "trades": 4, "taker_buy_volume": 10893.0, "taker_buy_quote": 1980.3474}, {"ts": 1772639160000, "open": 0.1816, "high": 0.1816, "low": 0.1816, "close": 0.1816, "volume": 1091.0, "quote_volume": 198.1256, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639220000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 222.7, "quote_volume": 40.42005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639280000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639340000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639400000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639460000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639520000, "open": 0.1818, "high": 0.1819, "low": 0.1818, "close": 0.1819, "volume": 9048.2, "quote_volume": 1645.75848, "trades": 17, "taker_buy_volume": 5184.4, "taker_buy_quote": 943.04236}, {"ts": 1772639580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1973.4, "quote_volume": 359.1588, "trades": 5, "taker_buy_volume": 258.3, "taker_buy_quote": 47.0106}, {"ts": 1772639640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639700000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 258.0, "quote_volume": 46.9302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639760000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639820000, "open": 0.1819, "high": 0.1819, "low": 0.1819, "close": 0.1819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639880000, "open": 0.1823, "high": 0.1823, "low": 0.1823, "close": 0.1823, "volume": 577.0, "quote_volume": 105.1871, "trades": 1, "taker_buy_volume": 577.0, "taker_buy_quote": 105.1871}, {"ts": 1772639940000, "open": 0.1825, "high": 0.1825, "low": 0.1823, "close": 0.1823, "volume": 4862.9, "quote_volume": 887.31092, "trades": 7, "taker_buy_volume": 3602.2, "taker_buy_quote": 657.30508}, {"ts": 1772640000000, "open": 0.1826, "high": 0.1828, "low": 0.1826, "close": 0.1828, "volume": 6587.6, "quote_volume": 1203.73188, "trades": 7, "taker_buy_volume": 6587.6, "taker_buy_quote": 1203.73188}, {"ts": 1772640060000, "open": 0.1827, "high": 0.1827, "low": 0.182, "close": 0.1822, "volume": 9531.1, "quote_volume": 1738.42812, "trades": 22, "taker_buy_volume": 4909.5, "taker_buy_quote": 894.07251}, {"ts": 1772640120000, "open": 0.1823, "high": 0.1824, "low": 0.1819, "close": 0.182, "volume": 4852.4, "quote_volume": 883.76597, "trades": 13, "taker_buy_volume": 3869.0, "taker_buy_quote": 704.73717}, {"ts": 1772640180000, "open": 0.182, "high": 0.1822, "low": 0.182, "close": 0.1822, "volume": 608.8, "quote_volume": 110.90992, "trades": 2, "taker_buy_volume": 541.6, "taker_buy_quote": 98.67952}, {"ts": 1772640240000, "open": 0.1822, "high": 0.1822, "low": 0.1818, "close": 0.1818, "volume": 14131.3, "quote_volume": 2573.38751, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640300000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640360000, "open": 0.1818, "high": 0.1818, "low": 0.1818, "close": 0.1818, "volume": 3632.7, "quote_volume": 660.42486, "trades": 2, "taker_buy_volume": 3632.7, "taker_buy_quote": 660.42486}, {"ts": 1772640420000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 256.9, "quote_volume": 46.62735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640480000, "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640540000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 1458.0, "quote_volume": 264.3354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640600000, "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640660000, "open": 0.1814, "high": 0.1814, "low": 0.1814, "close": 0.1814, "volume": 1005.0, "quote_volume": 182.307, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2073.2, "quote_volume": 375.2492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640780000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 498.1, "quote_volume": 90.10629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640840000, "open": 0.1809, "high": 0.1809, "low": 0.1807, "close": 0.1807, "volume": 6058.5, "quote_volume": 1095.13046, "trades": 7, "taker_buy_volume": 669.5, "taker_buy_quote": 121.0456}, {"ts": 1772640900000, "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 558.4, "quote_volume": 100.84704, "trades": 1, "taker_buy_volume": 558.4, "taker_buy_quote": 100.84704}, {"ts": 1772640960000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 1027.7, "quote_volume": 185.49985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641020000, "open": 0.1806, "high": 0.1806, "low": 0.1803, "close": 0.1803, "volume": 3516.7, "quote_volume": 634.77411, "trades": 13, "taker_buy_volume": 2377.0, "taker_buy_quote": 429.2862}, {"ts": 1772641080000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641140000, "open": 0.1801, "high": 0.1801, "low": 0.18, "close": 0.18, "volume": 184.3, "quote_volume": 33.17773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1838.9, "quote_volume": 331.002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641260000, "open": 0.1803, "high": 0.1803, "low": 0.1796, "close": 0.1796, "volume": 12813.3, "quote_volume": 2307.08094, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641320000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641380000, "open": 0.1794, "high": 0.1794, "low": 0.1793, "close": 0.1793, "volume": 10455.4, "quote_volume": 1874.95762, "trades": 36, "taker_buy_volume": 1617.4, "taker_buy_quote": 289.99982}, {"ts": 1772641440000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641500000, "open": 0.1799, "high": 0.1803, "low": 0.1799, "close": 0.1799, "volume": 28539.7, "quote_volume": 5139.99176, "trades": 25, "taker_buy_volume": 17875.6, "taker_buy_quote": 3219.36479}, {"ts": 1772641560000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 4485.0, "quote_volume": 805.9545, "trades": 4, "taker_buy_volume": 4485.0, "taker_buy_quote": 805.9545}, {"ts": 1772641620000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 180.5, "quote_volume": 32.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641740000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 241.5, "quote_volume": 43.4217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641800000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641860000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641920000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641980000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642040000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642100000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642160000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 998.0, "quote_volume": 179.9394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642220000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642280000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642340000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642400000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642460000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642520000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642580000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642640000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 193.7, "quote_volume": 34.92411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642700000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642760000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642820000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 1091.0, "quote_volume": 196.7073, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642880000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642940000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 43.6, "quote_volume": 7.85236, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 7.85236}, {"ts": 1772643000000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643060000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643120000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643180000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643240000, "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643300000, "open": 0.1801, "high": 0.1801, "low": 0.1798, "close": 0.1798, "volume": 42595.6, "quote_volume": 7665.7724, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643360000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643420000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 3365.1, "quote_volume": 604.70847, "trades": 4, "taker_buy_volume": 3365.1, "taker_buy_quote": 604.70847}, {"ts": 1772643480000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 3270.0, "quote_volume": 588.273, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643540000, "open": 0.1797, "high": 0.18, "low": 0.1796, "close": 0.1796, "volume": 37841.5, "quote_volume": 6802.13639, "trades": 52, "taker_buy_volume": 27955.7, "taker_buy_quote": 5025.56512}, {"ts": 1772643600000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643660000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643720000, "open": 0.1796, "high": 0.1796, "low": 0.1796, "close": 0.1796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643780000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 159.5, "quote_volume": 28.7419, "trades": 1, "taker_buy_volume": 159.5, "taker_buy_quote": 28.7419}, {"ts": 1772643840000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643900000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 2391.7, "quote_volume": 430.26683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643960000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 46.5, "quote_volume": 8.36535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3572.7, "quote_volume": 643.086, "trades": 37, "taker_buy_volume": 302.7, "taker_buy_quote": 54.486}, {"ts": 1772644080000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 562.7, "quote_volume": 101.17346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644140000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644200000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 32.0, "quote_volume": 5.7568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644260000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 56.0, "quote_volume": 10.0744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644320000, "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 330.9, "quote_volume": 59.52891, "trades": 2, "taker_buy_volume": 330.9, "taker_buy_quote": 59.52891}, {"ts": 1772644380000, "open": 0.18, "high": 0.1802, "low": 0.18, "close": 0.1802, "volume": 1081.7, "quote_volume": 194.72552, "trades": 2, "taker_buy_volume": 1081.7, "taker_buy_quote": 194.72552}, {"ts": 1772644440000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 1425.5, "quote_volume": 256.8751, "trades": 1, "taker_buy_volume": 1425.5, "taker_buy_quote": 256.8751}, {"ts": 1772644500000, "open": 0.18, "high": 0.1801, "low": 0.18, "close": 0.1801, "volume": 4861.4, "quote_volume": 875.0797, "trades": 6, "taker_buy_volume": 4861.4, "taker_buy_quote": 875.0797}, {"ts": 1772644560000, "open": 0.1801, "high": 0.1802, "low": 0.1801, "close": 0.1802, "volume": 309.2, "quote_volume": 55.69275, "trades": 5, "taker_buy_volume": 58.3, "taker_buy_quote": 10.50566}, {"ts": 1772644620000, "open": 0.1803, "high": 0.1803, "low": 0.1798, "close": 0.1798, "volume": 2332.5, "quote_volume": 420.0751, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644680000, "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644740000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 452.0, "quote_volume": 81.134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644800000, "open": 0.1791, "high": 0.1791, "low": 0.1782, "close": 0.1786, "volume": 90586.0, "quote_volume": 16191.54467, "trades": 69, "taker_buy_volume": 11097.7, "taker_buy_quote": 1982.90024}, {"ts": 1772644860000, "open": 0.1786, "high": 0.1787, "low": 0.1785, "close": 0.1785, "volume": 1981.7, "quote_volume": 353.8074, "trades": 11, "taker_buy_volume": 1335.8, "taker_buy_quote": 238.44966}, {"ts": 1772644920000, "open": 0.1783, "high": 0.1784, "low": 0.1783, "close": 0.1784, "volume": 3527.0, "quote_volume": 628.89775, "trades": 4, "taker_buy_volume": 3527.0, "taker_buy_quote": 628.89775}, {"ts": 1772644980000, "open": 0.1783, "high": 0.1783, "low": 0.178, "close": 0.178, "volume": 5119.6, "quote_volume": 912.18781, "trades": 6, "taker_buy_volume": 2192.1, "taker_buy_quote": 390.24305}, {"ts": 1772645040000, "open": 0.178, "high": 0.1781, "low": 0.178, "close": 0.1781, "volume": 2864.2, "quote_volume": 510.10834, "trades": 3, "taker_buy_volume": 56.8, "taker_buy_quote": 10.1104}, {"ts": 1772645100000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645160000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645220000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645280000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 117.6, "quote_volume": 20.94456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645340000, "open": 0.1782, "high": 0.1782, "low": 0.1781, "close": 0.1781, "volume": 2568.5, "quote_volume": 457.45585, "trades": 18, "taker_buy_volume": 60.0, "taker_buy_quote": 10.692}, {"ts": 1772645400000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645460000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 402.9, "quote_volume": 71.91765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645520000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645580000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 127.9, "quote_volume": 22.86852, "trades": 1, "taker_buy_volume": 127.9, "taker_buy_quote": 22.86852}, {"ts": 1772645640000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 7802.6, "quote_volume": 1394.32462, "trades": 4, "taker_buy_volume": 7763.5, "taker_buy_quote": 1387.33745}, {"ts": 1772645700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 46.8, "quote_volume": 8.3772, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 8.3772}, {"ts": 1772645760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645880000, "open": 0.1788, "high": 0.1789, "low": 0.1788, "close": 0.1789, "volume": 3353.9, "quote_volume": 599.682, "trades": 4, "taker_buy_volume": 3274.3, "taker_buy_quote": 585.44952}, {"ts": 1772645940000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646000000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646060000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646120000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646180000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646240000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646300000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646360000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646420000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646480000, "open": 0.179, "high": 0.1791, "low": 0.179, "close": 0.1791, "volume": 2028.1, "quote_volume": 363.17241, "trades": 9, "taker_buy_volume": 603.0, "taker_buy_quote": 107.937}, {"ts": 1772646540000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646600000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646660000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 46.7, "quote_volume": 8.38265, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 8.38265}, {"ts": 1772646720000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 42.6, "quote_volume": 7.62966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646780000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 64.6, "quote_volume": 11.55694, "trades": 1, "taker_buy_volume": 64.6, "taker_buy_quote": 11.55694}, {"ts": 1772646840000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 46.8, "quote_volume": 8.38188, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 8.38188}, {"ts": 1772646900000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646960000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647020000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647080000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647140000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647200000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647260000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647320000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647380000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647440000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647500000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647560000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 2004.9, "quote_volume": 359.47857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647620000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 178.2, "quote_volume": 31.93344, "trades": 2, "taker_buy_volume": 178.2, "taker_buy_quote": 31.93344}, {"ts": 1772647680000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647740000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 344.2, "quote_volume": 61.57738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647800000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647860000, "open": 0.178, "high": 0.1781, "low": 0.1779, "close": 0.1781, "volume": 4634.5, "quote_volume": 824.74442, "trades": 7, "taker_buy_volume": 2493.0, "taker_buy_quote": 443.76342}, {"ts": 1772647920000, "open": 0.1781, "high": 0.1785, "low": 0.1781, "close": 0.1783, "volume": 41626.4, "quote_volume": 7422.23846, "trades": 49, "taker_buy_volume": 29372.0, "taker_buy_quote": 5237.17854}, {"ts": 1772647980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5456.6, "quote_volume": 971.2748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648340000, "open": 0.1784, "high": 0.1785, "low": 0.1784, "close": 0.1785, "volume": 1030.0, "quote_volume": 183.85012, "trades": 4, "taker_buy_volume": 1030.0, "taker_buy_quote": 183.85012}, {"ts": 1772648400000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648460000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 2906.1, "quote_volume": 518.44824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648520000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648580000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648640000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 46.9, "quote_volume": 8.37165, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 8.37165}, {"ts": 1772648700000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648760000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648820000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 48.0, "quote_volume": 8.5728, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 8.5728}, {"ts": 1772648880000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648940000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649000000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 33.3, "quote_volume": 5.94738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649060000, "open": 0.1784, "high": 0.1786, "low": 0.1783, "close": 0.1786, "volume": 939.9, "quote_volume": 167.72641, "trades": 18, "taker_buy_volume": 939.9, "taker_buy_quote": 167.72641}, {"ts": 1772649120000, "open": 0.1786, "high": 0.1786, "low": 0.178, "close": 0.178, "volume": 1247.3, "quote_volume": 222.26644, "trades": 14, "taker_buy_volume": 391.4, "taker_buy_quote": 69.83333}, {"ts": 1772649180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649240000, "open": 0.1781, "high": 0.1781, "low": 0.1779, "close": 0.1779, "volume": 174.9, "quote_volume": 31.13225, "trades": 3, "taker_buy_volume": 87.7, "taker_buy_quote": 15.61937}, {"ts": 1772649300000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649360000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 444.0, "quote_volume": 78.9432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649420000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649480000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649540000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649600000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649660000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649720000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649780000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649840000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649900000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 36.5, "quote_volume": 6.52255, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 6.52255}, {"ts": 1772649960000, "open": 0.1788, "high": 0.1788, "low": 0.1785, "close": 0.1787, "volume": 15978.7, "quote_volume": 2853.56428, "trades": 8, "taker_buy_volume": 2180.3, "taker_buy_quote": 389.61961}, {"ts": 1772650020000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650080000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 1000.0, "quote_volume": 178.6, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 178.6}, {"ts": 1772650140000, "open": 0.1786, "high": 0.1787, "low": 0.1786, "close": 0.1787, "volume": 1396.0, "quote_volume": 249.4622, "trades": 15, "taker_buy_volume": 1396.0, "taker_buy_quote": 249.4622}, {"ts": 1772650200000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650260000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.3, "quote_volume": 49.9947, "trades": 1, "taker_buy_volume": 279.3, "taker_buy_quote": 49.9947}, {"ts": 1772650380000, "open": 0.179, "high": 0.1791, "low": 0.179, "close": 0.1791, "volume": 5381.7, "quote_volume": 963.63285, "trades": 5, "taker_buy_volume": 5381.7, "taker_buy_quote": 963.63285}, {"ts": 1772650440000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650500000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650560000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 90.4, "quote_volume": 16.17256, "trades": 1, "taker_buy_volume": 90.4, "taker_buy_quote": 16.17256}, {"ts": 1772650620000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 89.9, "quote_volume": 16.06513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650680000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650740000, "open": 0.1787, "high": 0.1788, "low": 0.1786, "close": 0.1788, "volume": 8828.4, "quote_volume": 1577.23341, "trades": 8, "taker_buy_volume": 3777.2, "taker_buy_quote": 675.08909}, {"ts": 1772650800000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650860000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650920000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650980000, "open": 0.1787, "high": 0.1787, "low": 0.1786, "close": 0.1786, "volume": 3918.0, "quote_volume": 699.86144, "trades": 5, "taker_buy_volume": 1066.4, "taker_buy_quote": 190.56568}, {"ts": 1772651040000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 470.0, "quote_volume": 83.942, "trades": 1, "taker_buy_volume": 470.0, "taker_buy_quote": 83.942}, {"ts": 1772651100000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 1762.9, "quote_volume": 315.20652, "trades": 2, "taker_buy_volume": 1762.9, "taker_buy_quote": 315.20652}, {"ts": 1772651160000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651220000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 219.8, "quote_volume": 39.27826, "trades": 1, "taker_buy_volume": 219.8, "taker_buy_quote": 39.27826}, {"ts": 1772651280000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651340000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651400000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651460000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651520000, "open": 0.1788, "high": 0.1789, "low": 0.1788, "close": 0.1789, "volume": 2186.9, "quote_volume": 391.0278, "trades": 3, "taker_buy_volume": 2186.9, "taker_buy_quote": 391.0278}, {"ts": 1772651580000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 8495.7, "quote_volume": 1522.42944, "trades": 9, "taker_buy_volume": 5705.6, "taker_buy_quote": 1022.44352}, {"ts": 1772651640000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651700000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651760000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 5583.3, "quote_volume": 1000.52736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651820000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651880000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651940000, "open": 0.1792, "high": 0.1795, "low": 0.1792, "close": 0.1794, "volume": 5904.8, "quote_volume": 1059.35147, "trades": 7, "taker_buy_volume": 5556.9, "taker_buy_quote": 996.93821}, {"ts": 1772652000000, "open": 0.1797, "high": 0.1798, "low": 0.1797, "close": 0.1798, "volume": 7583.6, "quote_volume": 1363.25304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652060000, "open": 0.1798, "high": 0.1798, "low": 0.1796, "close": 0.1796, "volume": 2860.8, "quote_volume": 513.81506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652120000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 2080.0, "quote_volume": 372.736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652180000, "open": 0.1791, "high": 0.1791, "low": 0.179, "close": 0.179, "volume": 5583.4, "quote_volume": 999.70777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652240000, "open": 0.1792, "high": 0.1792, "low": 0.1791, "close": 0.1791, "volume": 10518.5, "quote_volume": 1884.63603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652300000, "open": 0.1789, "high": 0.179, "low": 0.1789, "close": 0.1789, "volume": 8808.5, "quote_volume": 1576.06466, "trades": 19, "taker_buy_volume": 8808.5, "taker_buy_quote": 1576.06466}, {"ts": 1772652360000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652420000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652480000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652540000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 829.1, "quote_volume": 148.16017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652600000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 45.2, "quote_volume": 8.07272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652660000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652720000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652780000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652840000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652900000, "open": 0.1785, "high": 0.1785, "low": 0.1784, "close": 0.1784, "volume": 3846.0, "quote_volume": 686.38056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652960000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653020000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653080000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653140000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 152.4, "quote_volume": 27.26436, "trades": 1, "taker_buy_volume": 152.4, "taker_buy_quote": 27.26436}, {"ts": 1772653200000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653260000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653320000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653380000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653440000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653500000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653560000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653620000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653680000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653740000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653800000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4530.5, "quote_volume": 810.9595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653920000, "open": 0.1789, "high": 0.179, "low": 0.1789, "close": 0.179, "volume": 3727.1, "quote_volume": 667.09504, "trades": 4, "taker_buy_volume": 3168.5, "taker_buy_quote": 567.1615}, {"ts": 1772653980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654100000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 710.0, "quote_volume": 127.161, "trades": 3, "taker_buy_volume": 710.0, "taker_buy_quote": 127.161}, {"ts": 1772654160000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654220000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654280000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654340000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 32.4, "quote_volume": 5.7996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654640000, "open": 0.1791, "high": 0.1792, "low": 0.1791, "close": 0.1791, "volume": 5774.9, "quote_volume": 1034.40787, "trades": 4, "taker_buy_volume": 2983.2, "taker_buy_quote": 534.4144}, {"ts": 1772654700000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 16914.8, "quote_volume": 3029.44068, "trades": 13, "taker_buy_volume": 13600.4, "taker_buy_quote": 2435.83164}, {"ts": 1772654760000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654820000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654880000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 33.6, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654940000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655000000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655060000, "open": 0.1785, "high": 0.1788, "low": 0.1785, "close": 0.1788, "volume": 11571.7, "quote_volume": 2067.1634, "trades": 7, "taker_buy_volume": 11030.1, "taker_buy_quote": 1970.4878}, {"ts": 1772655120000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655180000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 2000.0, "quote_volume": 357.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655240000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655300000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655360000, "open": 0.1789, "high": 0.1791, "low": 0.1789, "close": 0.1791, "volume": 6883.8, "quote_volume": 1231.99292, "trades": 5, "taker_buy_volume": 6883.8, "taker_buy_quote": 1231.99292}, {"ts": 1772655420000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655480000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655540000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 1713.9, "quote_volume": 306.27393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655600000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655660000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 986.0, "quote_volume": 176.001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655720000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 3907.4, "quote_volume": 697.08016, "trades": 5, "taker_buy_volume": 3365.8, "taker_buy_quote": 600.45872}, {"ts": 1772655780000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655840000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655900000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655960000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656020000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 20692.3, "quote_volume": 3693.57555, "trades": 47, "taker_buy_volume": 17422.3, "taker_buy_quote": 3109.88055}, {"ts": 1772656080000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 115.6, "quote_volume": 20.64616, "trades": 1, "taker_buy_volume": 115.6, "taker_buy_quote": 20.64616}, {"ts": 1772656140000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656200000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656260000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 72.9, "quote_volume": 13.01994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656320000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 3441.0, "quote_volume": 613.5303, "trades": 4, "taker_buy_volume": 3441.0, "taker_buy_quote": 613.5303}, {"ts": 1772656380000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 1668.3, "quote_volume": 297.45789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656440000, "open": 0.1783, "high": 0.1784, "low": 0.1783, "close": 0.1784, "volume": 3413.2, "quote_volume": 608.85382, "trades": 4, "taker_buy_volume": 547.4, "taker_buy_quote": 97.60142}, {"ts": 1772656500000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656560000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 425.2, "quote_volume": 75.94072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656620000, "open": 0.1787, "high": 0.1787, "low": 0.1786, "close": 0.1786, "volume": 2995.1, "quote_volume": 534.94442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656680000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 2933.1, "quote_volume": 523.26504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656740000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656800000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656860000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656920000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656980000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657040000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657100000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 46.3, "quote_volume": 8.27381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657160000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657220000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657280000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 2552.5, "quote_volume": 456.13175, "trades": 1, "taker_buy_volume": 2552.5, "taker_buy_quote": 456.13175}, {"ts": 1772657340000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657400000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657460000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657520000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 10050.0, "quote_volume": 1792.92, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657580000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657640000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657700000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657760000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657820000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657880000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657940000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3089.0, "quote_volume": 549.842, "trades": 2, "taker_buy_volume": 3089.0, "taker_buy_quote": 549.842}, {"ts": 1772658060000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 327.4, "quote_volume": 58.24446, "trades": 2, "taker_buy_volume": 327.4, "taker_buy_quote": 58.24446}, {"ts": 1772658120000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658180000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658240000, "open": 0.1777, "high": 0.1777, "low": 0.1776, "close": 0.1776, "volume": 5175.7, "quote_volume": 919.25848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658300000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 37.7, "quote_volume": 6.70306, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 6.70306}, {"ts": 1772658360000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658420000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 76.3, "quote_volume": 13.54325, "trades": 1, "taker_buy_volume": 76.3, "taker_buy_quote": 13.54325}, {"ts": 1772658480000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658540000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658600000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 85.0, "quote_volume": 15.079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658660000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658720000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658780000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658840000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658900000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 432.9, "quote_volume": 76.70988, "trades": 1, "taker_buy_volume": 432.9, "taker_buy_quote": 76.70988}, {"ts": 1772658960000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659020000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 2008.6, "quote_volume": 355.92392, "trades": 2, "taker_buy_volume": 2008.6, "taker_buy_quote": 355.92392}, {"ts": 1772659080000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 39.0, "quote_volume": 6.9069, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 6.9069}, {"ts": 1772659140000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659200000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659260000, "open": 0.1771, "high": 0.1772, "low": 0.1771, "close": 0.1772, "volume": 1961.0, "quote_volume": 347.3931, "trades": 4, "taker_buy_volume": 1961.0, "taker_buy_quote": 347.3931}, {"ts": 1772659320000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659380000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659440000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659500000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659560000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659620000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 596.6, "quote_volume": 105.83684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659680000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659740000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659800000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 96.0, "quote_volume": 17.0112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659860000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659920000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659980000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660040000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660100000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660160000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660220000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660280000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660340000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660400000, "open": 0.1778, "high": 0.1778, "low": 0.1777, "close": 0.1777, "volume": 4457.9, "quote_volume": 792.32037, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660460000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 771.8, "quote_volume": 137.07168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660520000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 2925.7, "quote_volume": 519.89689, "trades": 1, "taker_buy_volume": 2925.7, "taker_buy_quote": 519.89689}, {"ts": 1772660580000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660640000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660700000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660760000, "open": 0.1778, "high": 0.1778, "low": 0.1777, "close": 0.1777, "volume": 1608.9, "quote_volume": 286.01833, "trades": 5, "taker_buy_volume": 1168.0, "taker_buy_quote": 207.6704}, {"ts": 1772660820000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660880000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 41.7, "quote_volume": 7.41426, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 7.41426}, {"ts": 1772660940000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661000000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661060000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 4361.2, "quote_volume": 774.98524, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661120000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661180000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661240000, "open": 0.1778, "high": 0.1778, "low": 0.1777, "close": 0.1777, "volume": 770.6, "quote_volume": 136.94645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661300000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 3603.8, "quote_volume": 640.03488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661360000, "open": 0.1776, "high": 0.1776, "low": 0.1775, "close": 0.1775, "volume": 1332.2, "quote_volume": 236.49675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661420000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661480000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661540000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661600000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 122.5, "quote_volume": 21.79275, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 21.79275}, {"ts": 1772661660000, "open": 0.1781, "high": 0.1783, "low": 0.1781, "close": 0.1782, "volume": 4529.4, "quote_volume": 807.17838, "trades": 23, "taker_buy_volume": 3489.0, "taker_buy_quote": 621.7791}, {"ts": 1772661720000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661780000, "open": 0.1783, "high": 0.1783, "low": 0.1782, "close": 0.1782, "volume": 1330.2, "quote_volume": 237.10929, "trades": 7, "taker_buy_volume": 168.2, "taker_buy_quote": 29.99006}, {"ts": 1772661840000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661900000, "open": 0.1782, "high": 0.1782, "low": 0.1781, "close": 0.1781, "volume": 907.9, "quote_volume": 161.74998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661960000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 75.6, "quote_volume": 13.46436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 700.0, "quote_volume": 124.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662260000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 798.1, "quote_volume": 142.22142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662320000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 4281.4, "quote_volume": 762.94548, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662380000, "open": 0.1783, "high": 0.1783, "low": 0.178, "close": 0.178, "volume": 20712.1, "quote_volume": 3692.60985, "trades": 56, "taker_buy_volume": 20623.8, "taker_buy_quote": 3676.87479}, {"ts": 1772662440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662860000, "open": 0.1779, "high": 0.178, "low": 0.1779, "close": 0.178, "volume": 3881.3, "quote_volume": 690.48664, "trades": 4, "taker_buy_volume": 3847.6, "taker_buy_quote": 684.48804}, {"ts": 1772662920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662980000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 2078.2, "quote_volume": 370.75088, "trades": 2, "taker_buy_volume": 2078.2, "taker_buy_quote": 370.75088}, {"ts": 1772663040000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663100000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663160000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 114.4, "quote_volume": 20.40896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663220000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663280000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663340000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663400000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663460000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2974.1, "quote_volume": 529.3898, "trades": 1, "taker_buy_volume": 2974.1, "taker_buy_quote": 529.3898}, {"ts": 1772663580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 14796.4, "quote_volume": 2633.7592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663700000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 150.7, "quote_volume": 26.77939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663760000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 1366.0, "quote_volume": 242.6016, "trades": 14, "taker_buy_volume": 1366.0, "taker_buy_quote": 242.6016}, {"ts": 1772663820000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663880000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663940000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664000000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664060000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664120000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 95.7, "quote_volume": 16.99632, "trades": 1, "taker_buy_volume": 95.7, "taker_buy_quote": 16.99632}, {"ts": 1772664180000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 1324.1, "quote_volume": 234.49811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664240000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 94.9, "quote_volume": 16.80679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664300000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 607.0, "quote_volume": 107.6211, "trades": 1, "taker_buy_volume": 607.0, "taker_buy_quote": 107.6211}, {"ts": 1772664360000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664420000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 332.6, "quote_volume": 58.93672, "trades": 2, "taker_buy_volume": 332.6, "taker_buy_quote": 58.93672}, {"ts": 1772664480000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664540000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664600000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 56.5, "quote_volume": 10.01745, "trades": 1, "taker_buy_volume": 56.5, "taker_buy_quote": 10.01745}, {"ts": 1772664660000, "open": 0.1774, "high": 0.1774, "low": 0.1772, "close": 0.1772, "volume": 1087.4, "quote_volume": 192.7842, "trades": 4, "taker_buy_volume": 56.4, "taker_buy_quote": 10.00536}, {"ts": 1772664720000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664780000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664840000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664900000, "open": 0.177, "high": 0.177, "low": 0.1769, "close": 0.1769, "volume": 8685.0, "quote_volume": 1536.38215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664960000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665020000, "open": 0.1768, "high": 0.1768, "low": 0.1767, "close": 0.1767, "volume": 8201.6, "quote_volume": 1449.64855, "trades": 8, "taker_buy_volume": 2184.4, "taker_buy_quote": 385.98348}, {"ts": 1772665080000, "open": 0.1768, "high": 0.177, "low": 0.1768, "close": 0.1769, "volume": 13583.7, "quote_volume": 2402.71715, "trades": 26, "taker_buy_volume": 13583.7, "taker_buy_quote": 2402.71715}, {"ts": 1772665140000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665200000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 56.5, "quote_volume": 10.00615, "trades": 1, "taker_buy_volume": 56.5, "taker_buy_quote": 10.00615}, {"ts": 1772665260000, "open": 0.177, "high": 0.177, "low": 0.1769, "close": 0.1769, "volume": 113.0, "quote_volume": 19.99535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2436.6, "quote_volume": 431.2782, "trades": 1, "taker_buy_volume": 2436.6, "taker_buy_quote": 431.2782}, {"ts": 1772665380000, "open": 0.1771, "high": 0.1774, "low": 0.1771, "close": 0.1774, "volume": 439.1, "quote_volume": 77.84996, "trades": 7, "taker_buy_volume": 439.1, "taker_buy_quote": 77.84996}, {"ts": 1772665440000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 1056.4, "quote_volume": 187.29972, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 177.3}, {"ts": 1772665500000, "open": 0.1773, "high": 0.1775, "low": 0.1773, "close": 0.1775, "volume": 2887.2, "quote_volume": 512.46106, "trades": 4, "taker_buy_volume": 2830.7, "taker_buy_quote": 502.44361}, {"ts": 1772665560000, "open": 0.1774, "high": 0.1775, "low": 0.1774, "close": 0.1775, "volume": 214.2, "quote_volume": 38.01606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665620000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665680000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665740000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665800000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665860000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665920000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665980000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 8081.7, "quote_volume": 1432.88541, "trades": 7, "taker_buy_volume": 6836.5, "taker_buy_quote": 1212.11145}, {"ts": 1772666040000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666100000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 188.8, "quote_volume": 33.49312, "trades": 2, "taker_buy_volume": 188.8, "taker_buy_quote": 33.49312}, {"ts": 1772666160000, "open": 0.1775, "high": 0.1777, "low": 0.1775, "close": 0.1777, "volume": 2821.0, "quote_volume": 501.11375, "trades": 6, "taker_buy_volume": 2821.0, "taker_buy_quote": 501.11375}, {"ts": 1772666220000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 56.4, "quote_volume": 9.99972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666280000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666340000, "open": 0.1772, "high": 0.1772, "low": 0.1768, "close": 0.1768, "volume": 17818.3, "quote_volume": 3152.80011, "trades": 13, "taker_buy_volume": 141.1, "taker_buy_quote": 24.9747}, {"ts": 1772666400000, "open": 0.1769, "high": 0.1769, "low": 0.1762, "close": 0.1766, "volume": 47772.1, "quote_volume": 8430.9662, "trades": 32, "taker_buy_volume": 15239.1, "taker_buy_quote": 2690.65068}, {"ts": 1772666460000, "open": 0.1766, "high": 0.1768, "low": 0.1766, "close": 0.1766, "volume": 25367.0, "quote_volume": 4481.80498, "trades": 56, "taker_buy_volume": 13389.9, "taker_buy_quote": 2365.70142}, {"ts": 1772666520000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 56.7, "quote_volume": 10.00755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666580000, "open": 0.1765, "high": 0.1766, "low": 0.1758, "close": 0.1762, "volume": 29294.3, "quote_volume": 5159.07217, "trades": 43, "taker_buy_volume": 11824.4, "taker_buy_quote": 2084.80186}, {"ts": 1772666640000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666700000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 102.0, "quote_volume": 17.9826, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 17.9826}, {"ts": 1772666760000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666820000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666880000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666940000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667000000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667060000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 219.5, "quote_volume": 38.6759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667120000, "open": 0.1761, "high": 0.1761, "low": 0.1758, "close": 0.176, "volume": 10941.9, "quote_volume": 1924.22251, "trades": 9, "taker_buy_volume": 33.7, "taker_buy_quote": 5.9312}, {"ts": 1772667180000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 109.4, "quote_volume": 19.23252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667240000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667300000, "open": 0.1758, "high": 0.1759, "low": 0.1758, "close": 0.1759, "volume": 759.9, "quote_volume": 133.60214, "trades": 6, "taker_buy_volume": 759.9, "taker_buy_quote": 133.60214}, {"ts": 1772667360000, "open": 0.176, "high": 0.1763, "low": 0.176, "close": 0.1763, "volume": 633.7, "quote_volume": 111.5999, "trades": 8, "taker_buy_volume": 633.7, "taker_buy_quote": 111.5999}, {"ts": 1772667420000, "open": 0.1764, "high": 0.1766, "low": 0.1764, "close": 0.1766, "volume": 3350.9, "quote_volume": 591.73945, "trades": 10, "taker_buy_volume": 3066.9, "taker_buy_quote": 541.58505}, {"ts": 1772667480000, "open": 0.1767, "high": 0.1769, "low": 0.1767, "close": 0.1769, "volume": 286.8, "quote_volume": 50.70587, "trades": 5, "taker_buy_volume": 230.2, "taker_buy_quote": 40.69333}, {"ts": 1772667540000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 56.6, "quote_volume": 10.00688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667600000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 116.8, "quote_volume": 20.63856, "trades": 2, "taker_buy_volume": 60.2, "taker_buy_quote": 10.63734}, {"ts": 1772667660000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667720000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 351.1, "quote_volume": 62.03937, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667780000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 180.1, "quote_volume": 31.82367, "trades": 3, "taker_buy_volume": 180.1, "taker_buy_quote": 31.82367}, {"ts": 1772667840000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667900000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667960000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 113.3, "quote_volume": 20.03144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668020000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 236.7, "quote_volume": 41.87223, "trades": 5, "taker_buy_volume": 236.7, "taker_buy_quote": 41.87223}, {"ts": 1772668080000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 440.2, "quote_volume": 77.82736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668140000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668200000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668260000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668320000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668380000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668440000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668500000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 479.9, "quote_volume": 84.84632, "trades": 7, "taker_buy_volume": 479.9, "taker_buy_quote": 84.84632}, {"ts": 1772668560000, "open": 0.1769, "high": 0.177, "low": 0.1768, "close": 0.1768, "volume": 3234.0, "quote_volume": 572.05132, "trades": 11, "taker_buy_volume": 1179.8, "taker_buy_quote": 208.81294}, {"ts": 1772668620000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668680000, "open": 0.1769, "high": 0.177, "low": 0.1769, "close": 0.177, "volume": 120.0, "quote_volume": 21.234, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 21.234}, {"ts": 1772668740000, "open": 0.1771, "high": 0.1772, "low": 0.1771, "close": 0.1772, "volume": 2983.8, "quote_volume": 528.44262, "trades": 6, "taker_buy_volume": 2983.8, "taker_buy_quote": 528.44262}, {"ts": 1772668800000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 259.3, "quote_volume": 45.97389, "trades": 3, "taker_buy_volume": 56.5, "taker_buy_quote": 10.01745}, {"ts": 1772668860000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 119.9, "quote_volume": 21.24628, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 21.24628}, {"ts": 1772668920000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 59.8, "quote_volume": 10.59656, "trades": 1, "taker_buy_volume": 59.8, "taker_buy_quote": 10.59656}, {"ts": 1772668980000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 8792.3, "quote_volume": 1557.11633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669040000, "open": 0.177, "high": 0.177, "low": 0.1768, "close": 0.1768, "volume": 238.6, "quote_volume": 42.20833, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669100000, "open": 0.1767, "high": 0.1767, "low": 0.1766, "close": 0.1766, "volume": 3462.9, "quote_volume": 611.59796, "trades": 7, "taker_buy_volume": 179.6, "taker_buy_quote": 31.71736}, {"ts": 1772669160000, "open": 0.1766, "high": 0.1767, "low": 0.1766, "close": 0.1766, "volume": 7652.0, "quote_volume": 1351.40966, "trades": 11, "taker_buy_volume": 3653.0, "taker_buy_quote": 645.1421}, {"ts": 1772669220000, "open": 0.1766, "high": 0.1767, "low": 0.1766, "close": 0.1767, "volume": 143.3, "quote_volume": 25.31512, "trades": 2, "taker_buy_volume": 143.3, "taker_buy_quote": 25.31512}, {"ts": 1772669280000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669340000, "open": 0.1765, "high": 0.1765, "low": 0.1764, "close": 0.1764, "volume": 1417.0, "quote_volume": 249.96447, "trades": 4, "taker_buy_volume": 1303.6, "taker_buy_quote": 229.95504}, {"ts": 1772669400000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 180.0, "quote_volume": 31.752, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 31.752}, {"ts": 1772669460000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669520000, "open": 0.1764, "high": 0.1765, "low": 0.1764, "close": 0.1765, "volume": 6550.3, "quote_volume": 1156.12194, "trades": 7, "taker_buy_volume": 6550.3, "taker_buy_quote": 1156.12194}, {"ts": 1772669580000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 1125.6, "quote_volume": 198.55584, "trades": 4, "taker_buy_volume": 92.3, "taker_buy_quote": 16.28172}, {"ts": 1772669640000, "open": 0.1764, "high": 0.1767, "low": 0.1764, "close": 0.1767, "volume": 3816.0, "quote_volume": 673.79391, "trades": 8, "taker_buy_volume": 2496.4, "taker_buy_quote": 441.01647}, {"ts": 1772669700000, "open": 0.1768, "high": 0.1769, "low": 0.1768, "close": 0.1769, "volume": 300.0, "quote_volume": 53.06433, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 53.06433}, {"ts": 1772669760000, "open": 0.177, "high": 0.1772, "low": 0.177, "close": 0.1772, "volume": 8893.7, "quote_volume": 1575.93073, "trades": 9, "taker_buy_volume": 8893.7, "taker_buy_quote": 1575.93073}, {"ts": 1772669820000, "open": 0.1772, "high": 0.1772, "low": 0.177, "close": 0.1771, "volume": 5876.7, "quote_volume": 1040.83978, "trades": 40, "taker_buy_volume": 1561.3, "taker_buy_quote": 276.50623}, {"ts": 1772669880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5726.4, "quote_volume": 1013.5728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 119.9, "quote_volume": 21.2223, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 21.2223}, {"ts": 1772670060000, "open": 0.1769, "high": 0.1769, "low": 0.1768, "close": 0.1769, "volume": 1850.2, "quote_volume": 327.13381, "trades": 6, "taker_buy_volume": 1665.7, "taker_buy_quote": 294.50142}, {"ts": 1772670120000, "open": 0.1769, "high": 0.177, "low": 0.1769, "close": 0.177, "volume": 3139.3, "quote_volume": 555.65011, "trades": 7, "taker_buy_volume": 3139.3, "taker_buy_quote": 555.65011}, {"ts": 1772670180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670240000, "open": 0.1768, "high": 0.1769, "low": 0.1768, "close": 0.1769, "volume": 296.2, "quote_volume": 52.38014, "trades": 6, "taker_buy_volume": 239.6, "taker_buy_quote": 42.37326}, {"ts": 1772670300000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 56.6, "quote_volume": 10.01254, "trades": 1, "taker_buy_volume": 56.6, "taker_buy_quote": 10.01254}, {"ts": 1772670360000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 56.6, "quote_volume": 10.00688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670420000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 56.6, "quote_volume": 10.00122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670480000, "open": 0.1767, "high": 0.1769, "low": 0.1767, "close": 0.1769, "volume": 236.5, "quote_volume": 41.80687, "trades": 4, "taker_buy_volume": 236.5, "taker_buy_quote": 41.80687}, {"ts": 1772670540000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 50.1, "quote_volume": 8.86269, "trades": 1, "taker_buy_volume": 50.1, "taker_buy_quote": 8.86269}, {"ts": 1772670600000, "open": 0.1768, "high": 0.1768, "low": 0.1767, "close": 0.1767, "volume": 624.6, "quote_volume": 110.37248, "trades": 5, "taker_buy_volume": 511.4, "taker_buy_quote": 90.36438}, {"ts": 1772670660000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670720000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670780000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670840000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670900000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670960000, "open": 0.1767, "high": 0.1768, "low": 0.1767, "close": 0.1768, "volume": 3270.1, "quote_volume": 578.0949, "trades": 9, "taker_buy_volume": 3102.2, "taker_buy_quote": 548.42697}, {"ts": 1772671020000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671080000, "open": 0.1767, "high": 0.1776, "low": 0.1767, "close": 0.1772, "volume": 22221.3, "quote_volume": 3940.69659, "trades": 29, "taker_buy_volume": 21554.1, "taker_buy_quote": 3822.34659}, {"ts": 1772671140000, "open": 0.1771, "high": 0.1771, "low": 0.177, "close": 0.1771, "volume": 1697.4, "quote_volume": 300.58691, "trades": 7, "taker_buy_volume": 1414.6, "taker_buy_quote": 250.52566}, {"ts": 1772671200000, "open": 0.1771, "high": 0.1772, "low": 0.1771, "close": 0.1772, "volume": 4539.5, "quote_volume": 803.99545, "trades": 5, "taker_buy_volume": 4539.5, "taker_buy_quote": 803.99545}, {"ts": 1772671260000, "open": 0.1772, "high": 0.1773, "low": 0.1772, "close": 0.1773, "volume": 3909.2, "quote_volume": 692.9193, "trades": 10, "taker_buy_volume": 3909.2, "taker_buy_quote": 692.9193}, {"ts": 1772671320000, "open": 0.1774, "high": 0.1776, "low": 0.1774, "close": 0.1776, "volume": 3002.2, "quote_volume": 532.9769, "trades": 6, "taker_buy_volume": 3002.2, "taker_buy_quote": 532.9769}, {"ts": 1772671380000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 3312.4, "quote_volume": 587.951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671440000, "open": 0.1775, "high": 0.1781, "low": 0.1775, "close": 0.1781, "volume": 4132.9, "quote_volume": 735.6367, "trades": 14, "taker_buy_volume": 3820.5, "taker_buy_quote": 680.0295}, {"ts": 1772671500000, "open": 0.1779, "high": 0.178, "low": 0.1779, "close": 0.1779, "volume": 1856.1, "quote_volume": 330.20617, "trades": 6, "taker_buy_volume": 59.8, "taker_buy_quote": 10.6444}, {"ts": 1772671560000, "open": 0.1778, "high": 0.178, "low": 0.1778, "close": 0.178, "volume": 2514.1, "quote_volume": 447.02488, "trades": 5, "taker_buy_volume": 119.4, "taker_buy_quote": 21.24722}, {"ts": 1772671620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1448.6, "quote_volume": 257.8508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671860000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 761.3, "quote_volume": 135.35914, "trades": 4, "taker_buy_volume": 705.0, "taker_buy_quote": 125.349}, {"ts": 1772671920000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 90.8, "quote_volume": 16.13516, "trades": 2, "taker_buy_volume": 34.4, "taker_buy_quote": 6.11288}, {"ts": 1772671980000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672040000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672100000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 178.9, "quote_volume": 31.80842, "trades": 3, "taker_buy_volume": 178.9, "taker_buy_quote": 31.80842}, {"ts": 1772672160000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 304.5, "quote_volume": 54.17055, "trades": 4, "taker_buy_volume": 304.5, "taker_buy_quote": 54.17055}, {"ts": 1772672220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 172.0, "quote_volume": 30.616, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 30.616}, {"ts": 1772672280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1021.8, "quote_volume": 181.8804, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672400000, "open": 0.1778, "high": 0.1779, "low": 0.1777, "close": 0.1777, "volume": 1452.1, "quote_volume": 258.18066, "trades": 10, "taker_buy_volume": 809.4, "taker_buy_quote": 143.96724}, {"ts": 1772672460000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 494.0, "quote_volume": 87.7344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672520000, "open": 0.1777, "high": 0.1779, "low": 0.1777, "close": 0.1779, "volume": 3988.8, "quote_volume": 709.36133, "trades": 9, "taker_buy_volume": 3493.8, "taker_buy_quote": 621.39983}, {"ts": 1772672580000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 336.3, "quote_volume": 59.79414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672640000, "open": 0.1778, "high": 0.1778, "low": 0.1777, "close": 0.1778, "volume": 1745.6, "quote_volume": 310.22708, "trades": 7, "taker_buy_volume": 59.6, "taker_buy_quote": 10.59688}, {"ts": 1772672700000, "open": 0.1777, "high": 0.1778, "low": 0.1777, "close": 0.1777, "volume": 3342.0, "quote_volume": 593.9295, "trades": 35, "taker_buy_volume": 561.0, "taker_buy_quote": 99.7458}, {"ts": 1772672760000, "open": 0.1779, "high": 0.1784, "low": 0.1779, "close": 0.1783, "volume": 4610.7, "quote_volume": 821.59365, "trades": 17, "taker_buy_volume": 4329.7, "taker_buy_quote": 771.60375}, {"ts": 1772672820000, "open": 0.1781, "high": 0.1782, "low": 0.178, "close": 0.1782, "volume": 584.2, "quote_volume": 104.03636, "trades": 7, "taker_buy_volume": 103.8, "taker_buy_quote": 18.49716}, {"ts": 1772672880000, "open": 0.1784, "high": 0.1785, "low": 0.1784, "close": 0.1785, "volume": 106.1, "quote_volume": 18.93324, "trades": 2, "taker_buy_volume": 106.1, "taker_buy_quote": 18.93324}, {"ts": 1772672940000, "open": 0.1785, "high": 0.1786, "low": 0.1785, "close": 0.1786, "volume": 122.6, "quote_volume": 21.88975, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 21.88975}, {"ts": 1772673000000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 116.1, "quote_volume": 20.74707, "trades": 2, "taker_buy_volume": 116.1, "taker_buy_quote": 20.74707}, {"ts": 1772673060000, "open": 0.1786, "high": 0.1786, "low": 0.1785, "close": 0.1785, "volume": 455.0, "quote_volume": 81.2231, "trades": 5, "taker_buy_volume": 119.0, "taker_buy_quote": 21.2415}, {"ts": 1772673120000, "open": 0.1786, "high": 0.1789, "low": 0.1786, "close": 0.1789, "volume": 594.9, "quote_volume": 106.29197, "trades": 8, "taker_buy_volume": 314.9, "taker_buy_quote": 56.28397}, {"ts": 1772673180000, "open": 0.1789, "high": 0.179, "low": 0.1789, "close": 0.179, "volume": 285.6, "quote_volume": 51.10543, "trades": 3, "taker_buy_volume": 115.9, "taker_buy_quote": 20.7461}, {"ts": 1772673240000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 59.3, "quote_volume": 10.60877, "trades": 1, "taker_buy_volume": 59.3, "taker_buy_quote": 10.60877}, {"ts": 1772673300000, "open": 0.1788, "high": 0.1789, "low": 0.1788, "close": 0.1788, "volume": 3326.0, "quote_volume": 595.0158, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673360000, "open": 0.1788, "high": 0.1788, "low": 0.1786, "close": 0.1786, "volume": 868.8, "quote_volume": 155.31518, "trades": 7, "taker_buy_volume": 756.8, "taker_buy_quote": 135.30638}, {"ts": 1772673420000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673480000, "open": 0.1785, "high": 0.1786, "low": 0.1785, "close": 0.1786, "volume": 1183.9, "quote_volume": 211.33176, "trades": 6, "taker_buy_volume": 1027.8, "taker_buy_quote": 183.46791}, {"ts": 1772673540000, "open": 0.1786, "high": 0.1786, "low": 0.1785, "close": 0.1785, "volume": 115.4, "quote_volume": 20.60483, "trades": 2, "taker_buy_volume": 59.3, "taker_buy_quote": 10.59098}, {"ts": 1772673600000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 1700.1, "quote_volume": 303.29784, "trades": 4, "taker_buy_volume": 1644.0, "taker_buy_quote": 293.2896}, {"ts": 1772673660000, "open": 0.1784, "high": 0.1784, "low": 0.178, "close": 0.178, "volume": 53205.7, "quote_volume": 9491.55031, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673780000, "open": 0.1779, "high": 0.178, "low": 0.1777, "close": 0.178, "volume": 1315.9, "quote_volume": 234.16724, "trades": 9, "taker_buy_volume": 1147.7, "taker_buy_quote": 204.26123}, {"ts": 1772673840000, "open": 0.178, "high": 0.178, "low": 0.1779, "close": 0.1779, "volume": 4628.5, "quote_volume": 823.8001, "trades": 5, "taker_buy_volume": 729.0, "taker_buy_quote": 129.6891}, {"ts": 1772673900000, "open": 0.1781, "high": 0.1782, "low": 0.1779, "close": 0.1782, "volume": 4883.8, "quote_volume": 869.96504, "trades": 10, "taker_buy_volume": 3868.0, "taker_buy_quote": 689.17422}, {"ts": 1772673960000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674020000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674080000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674140000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 56.2, "quote_volume": 10.00922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.2, "quote_volume": 10.0036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674260000, "open": 0.1779, "high": 0.1779, "low": 0.1778, "close": 0.1778, "volume": 2946.7, "quote_volume": 524.17658, "trades": 11, "taker_buy_volume": 357.2, "taker_buy_quote": 63.51016}, {"ts": 1772674320000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 2872.8, "quote_volume": 511.07112, "trades": 2, "taker_buy_volume": 2872.8, "taker_buy_quote": 511.07112}, {"ts": 1772674380000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 534.3, "quote_volume": 94.94511, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674440000, "open": 0.1777, "high": 0.1779, "low": 0.1777, "close": 0.1779, "volume": 1108.1, "quote_volume": 197.10715, "trades": 7, "taker_buy_volume": 1108.1, "taker_buy_quote": 197.10715}, {"ts": 1772674500000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 59.6, "quote_volume": 10.60284, "trades": 1, "taker_buy_volume": 59.6, "taker_buy_quote": 10.60284}, {"ts": 1772674560000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674620000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 56.3, "quote_volume": 10.01014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674680000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 37.5, "quote_volume": 6.66375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674740000, "open": 0.1777, "high": 0.1777, "low": 0.1775, "close": 0.1775, "volume": 131.5, "quote_volume": 23.35064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674800000, "open": 0.1775, "high": 0.1775, "low": 0.1772, "close": 0.1773, "volume": 25352.4, "quote_volume": 4496.39882, "trades": 19, "taker_buy_volume": 354.2, "taker_buy_quote": 62.85928}, {"ts": 1772674860000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 507.7, "quote_volume": 89.91367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1611.3, "quote_volume": 285.2001, "trades": 4, "taker_buy_volume": 1554.8, "taker_buy_quote": 275.1996}, {"ts": 1772674980000, "open": 0.177, "high": 0.1771, "low": 0.1768, "close": 0.1768, "volume": 42501.8, "quote_volume": 7518.27183, "trades": 63, "taker_buy_volume": 19923.8, "taker_buy_quote": 3525.52052}, {"ts": 1772675040000, "open": 0.1769, "high": 0.177, "low": 0.1769, "close": 0.177, "volume": 6741.0, "quote_volume": 1193.0685, "trades": 4, "taker_buy_volume": 6741.0, "taker_buy_quote": 1193.0685}, {"ts": 1772675100000, "open": 0.1769, "high": 0.1771, "low": 0.1768, "close": 0.1768, "volume": 22728.0, "quote_volume": 4020.2178, "trades": 28, "taker_buy_volume": 11442.0, "taker_buy_quote": 2024.38818}, {"ts": 1772675160000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 59.9, "quote_volume": 10.59032, "trades": 1, "taker_buy_volume": 59.9, "taker_buy_quote": 10.59032}, {"ts": 1772675220000, "open": 0.1769, "high": 0.177, "low": 0.1769, "close": 0.177, "volume": 3256.3, "quote_volume": 576.30929, "trades": 7, "taker_buy_volume": 3256.3, "taker_buy_quote": 576.30929}, {"ts": 1772675280000, "open": 0.1769, "high": 0.177, "low": 0.1769, "close": 0.177, "volume": 75.4, "quote_volume": 13.3398, "trades": 2, "taker_buy_volume": 75.4, "taker_buy_quote": 13.3398}, {"ts": 1772675340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675400000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 901.0, "quote_volume": 159.2968, "trades": 4, "taker_buy_volume": 47.7, "taker_buy_quote": 8.43336}, {"ts": 1772675460000, "open": 0.1768, "high": 0.1768, "low": 0.1767, "close": 0.1767, "volume": 1792.7, "quote_volume": 316.87535, "trades": 9, "taker_buy_volume": 1052.6, "taker_buy_quote": 186.09968}, {"ts": 1772675520000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675580000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 60.0, "quote_volume": 10.608, "trades": 2, "taker_buy_volume": 60.0, "taker_buy_quote": 10.608}, {"ts": 1772675640000, "open": 0.1769, "high": 0.1771, "low": 0.1769, "close": 0.1771, "volume": 1139.2, "quote_volume": 201.71982, "trades": 6, "taker_buy_volume": 1139.2, "taker_buy_quote": 201.71982}, {"ts": 1772675700000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 3450.9, "quote_volume": 610.46421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675760000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 144.7, "quote_volume": 25.59743, "trades": 2, "taker_buy_volume": 144.7, "taker_buy_quote": 25.59743}, {"ts": 1772675820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 127.5, "quote_volume": 22.5675, "trades": 2, "taker_buy_volume": 127.5, "taker_buy_quote": 22.5675}, {"ts": 1772675880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 796.1, "quote_volume": 140.9097, "trades": 1, "taker_buy_volume": 796.1, "taker_buy_quote": 140.9097}, {"ts": 1772675940000, "open": 0.177, "high": 0.1771, "low": 0.177, "close": 0.1771, "volume": 1993.6, "quote_volume": 353.06056, "trades": 3, "taker_buy_volume": 1993.6, "taker_buy_quote": 353.06056}, {"ts": 1772676000000, "open": 0.1772, "high": 0.1774, "low": 0.1772, "close": 0.1774, "volume": 14689.1, "quote_volume": 2603.00745, "trades": 7, "taker_buy_volume": 14689.1, "taker_buy_quote": 2603.00745}, {"ts": 1772676060000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 56.4, "quote_volume": 10.011, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 10.011}, {"ts": 1772676120000, "open": 0.1776, "high": 0.1778, "low": 0.1776, "close": 0.1778, "volume": 228.8, "quote_volume": 40.65776, "trades": 4, "taker_buy_volume": 228.8, "taker_buy_quote": 40.65776}, {"ts": 1772676180000, "open": 0.1779, "high": 0.178, "low": 0.1779, "close": 0.178, "volume": 565.6, "quote_volume": 100.66519, "trades": 4, "taker_buy_volume": 172.4, "taker_buy_quote": 30.67559}, {"ts": 1772676240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676360000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 13966.0, "quote_volume": 2484.5514, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676420000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 152.2, "quote_volume": 27.06116, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676480000, "open": 0.1779, "high": 0.1784, "low": 0.1779, "close": 0.1784, "volume": 3016.7, "quote_volume": 537.33425, "trades": 13, "taker_buy_volume": 2980.8, "taker_buy_quote": 530.92969}, {"ts": 1772676540000, "open": 0.1783, "high": 0.1784, "low": 0.1782, "close": 0.1784, "volume": 227.9, "quote_volume": 40.62861, "trades": 4, "taker_buy_volume": 115.7, "taker_buy_quote": 20.62896}, {"ts": 1772676600000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676660000, "open": 0.1783, "high": 0.1783, "low": 0.1782, "close": 0.1782, "volume": 1012.4, "quote_volume": 180.41529, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676720000, "open": 0.1782, "high": 0.1784, "low": 0.1782, "close": 0.1784, "volume": 3663.7, "quote_volume": 653.57429, "trades": 5, "taker_buy_volume": 3663.7, "taker_buy_quote": 653.57429}, {"ts": 1772676780000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 392.8, "quote_volume": 70.03624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676840000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676900000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 118.9, "quote_volume": 21.21176, "trades": 2, "taker_buy_volume": 118.9, "taker_buy_quote": 21.21176}, {"ts": 1772676960000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677020000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677080000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677140000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 237.8, "quote_volume": 42.42352, "trades": 4, "taker_buy_volume": 237.8, "taker_buy_quote": 42.42352}, {"ts": 1772677200000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677260000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677320000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 38.3, "quote_volume": 6.83655, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 6.83655}, {"ts": 1772677380000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677440000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 93.2, "quote_volume": 16.61756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677500000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677560000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677620000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 214.9, "quote_volume": 38.31667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677680000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677740000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677800000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677860000, "open": 0.1781, "high": 0.1781, "low": 0.178, "close": 0.178, "volume": 200.6, "quote_volume": 35.71563, "trades": 3, "taker_buy_volume": 144.4, "taker_buy_quote": 25.71203}, {"ts": 1772677920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677980000, "open": 0.178, "high": 0.178, "low": 0.1777, "close": 0.1777, "volume": 8228.5, "quote_volume": 1462.94897, "trades": 11, "taker_buy_volume": 2400.0, "taker_buy_quote": 427.2}, {"ts": 1772678040000, "open": 0.1777, "high": 0.1778, "low": 0.1777, "close": 0.1778, "volume": 4690.1, "quote_volume": 833.68288, "trades": 9, "taker_buy_volume": 4690.1, "taker_buy_quote": 833.68288}, {"ts": 1772678100000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678160000, "open": 0.1778, "high": 0.1779, "low": 0.1778, "close": 0.1779, "volume": 617.0, "quote_volume": 109.72014, "trades": 4, "taker_buy_volume": 175.4, "taker_buy_quote": 31.20366}, {"ts": 1772678220000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678280000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 59.7, "quote_volume": 10.62063, "trades": 1, "taker_buy_volume": 59.7, "taker_buy_quote": 10.62063}, {"ts": 1772678340000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678400000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678460000, "open": 0.1778, "high": 0.1778, "low": 0.1777, "close": 0.1777, "volume": 149.3, "quote_volume": 26.53624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678520000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 413.8, "quote_volume": 73.49088, "trades": 4, "taker_buy_volume": 357.6, "taker_buy_quote": 63.50976}, {"ts": 1772678580000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 56.3, "quote_volume": 10.00451, "trades": 1, "taker_buy_volume": 56.3, "taker_buy_quote": 10.00451}, {"ts": 1772678640000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678700000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 1567.5, "quote_volume": 278.7015, "trades": 4, "taker_buy_volume": 116.0, "taker_buy_quote": 20.6248}, {"ts": 1772678760000, "open": 0.1779, "high": 0.1782, "low": 0.1779, "close": 0.1782, "volume": 855.5, "quote_volume": 152.22718, "trades": 8, "taker_buy_volume": 855.5, "taker_buy_quote": 152.22718}, {"ts": 1772678820000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 557.4, "quote_volume": 99.38442, "trades": 3, "taker_buy_volume": 557.4, "taker_buy_quote": 99.38442}, {"ts": 1772678880000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678940000, "open": 0.1784, "high": 0.1786, "low": 0.1784, "close": 0.1786, "volume": 347.4, "quote_volume": 62.01088, "trades": 6, "taker_buy_volume": 347.4, "taker_buy_quote": 62.01088}, {"ts": 1772679000000, "open": 0.1787, "high": 0.1788, "low": 0.1787, "close": 0.1788, "volume": 2465.8, "quote_volume": 440.81006, "trades": 5, "taker_buy_volume": 2465.8, "taker_buy_quote": 440.81006}, {"ts": 1772679060000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 391.4, "quote_volume": 69.98232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679120000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679180000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 3209.4, "quote_volume": 573.84072, "trades": 4, "taker_buy_volume": 3209.4, "taker_buy_quote": 573.84072}, {"ts": 1772679240000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679300000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 1008.6, "quote_volume": 180.23682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679360000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679420000, "open": 0.1787, "high": 0.1787, "low": 0.1786, "close": 0.1786, "volume": 2827.7, "quote_volume": 505.30408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679480000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 355.8, "quote_volume": 63.61704, "trades": 5, "taker_buy_volume": 355.8, "taker_buy_quote": 63.61704}, {"ts": 1772679540000, "open": 0.1789, "high": 0.179, "low": 0.1789, "close": 0.179, "volume": 1934.6, "quote_volume": 346.28185, "trades": 5, "taker_buy_volume": 1934.6, "taker_buy_quote": 346.28185}, {"ts": 1772679600000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 56.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679660000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679720000, "open": 0.1787, "high": 0.1787, "low": 0.1786, "close": 0.1786, "volume": 304.9, "quote_volume": 54.48003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679780000, "open": 0.1785, "high": 0.1786, "low": 0.1784, "close": 0.1786, "volume": 491.7, "quote_volume": 87.76575, "trades": 7, "taker_buy_volume": 352.6, "taker_buy_quote": 62.94471}, {"ts": 1772679840000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679900000, "open": 0.1787, "high": 0.179, "low": 0.1787, "close": 0.179, "volume": 10886.0, "quote_volume": 1947.11387, "trades": 22, "taker_buy_volume": 10886.0, "taker_buy_quote": 1947.11387}, {"ts": 1772679960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680020000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 238.3, "quote_volume": 42.63187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680080000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680140000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 55.9, "quote_volume": 9.99492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680200000, "open": 0.1788, "high": 0.1788, "low": 0.1786, "close": 0.1786, "volume": 1161.9, "quote_volume": 207.73093, "trades": 6, "taker_buy_volume": 1050.0, "taker_buy_quote": 187.74}, {"ts": 1772680260000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 94.0, "quote_volume": 16.779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680320000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680380000, "open": 0.1785, "high": 0.1787, "low": 0.1785, "close": 0.1787, "volume": 9428.0, "quote_volume": 1684.44188, "trades": 24, "taker_buy_volume": 9428.0, "taker_buy_quote": 1684.44188}, {"ts": 1772680440000, "open": 0.1787, "high": 0.1788, "low": 0.1787, "close": 0.1788, "volume": 1153.6, "quote_volume": 206.15298, "trades": 11, "taker_buy_volume": 1153.6, "taker_buy_quote": 206.15298}, {"ts": 1772680500000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 9.4, "quote_volume": 1.68072, "trades": 1, "taker_buy_volume": 9.4, "taker_buy_quote": 1.68072}, {"ts": 1772680560000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 56.0, "quote_volume": 10.0184, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 10.0184}, {"ts": 1772680620000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 628.7, "quote_volume": 112.5373, "trades": 3, "taker_buy_volume": 628.7, "taker_buy_quote": 112.5373}, {"ts": 1772680740000, "open": 0.179, "high": 0.1793, "low": 0.179, "close": 0.1792, "volume": 24334.4, "quote_volume": 4360.66022, "trades": 48, "taker_buy_volume": 22321.5, "taker_buy_quote": 4000.10582}, {"ts": 1772680800000, "open": 0.1793, "high": 0.1794, "low": 0.1793, "close": 0.1794, "volume": 1526.4, "quote_volume": 273.75934, "trades": 12, "taker_buy_volume": 1526.4, "taker_buy_quote": 273.75934}, {"ts": 1772680860000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680920000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 59.2, "quote_volume": 10.62048, "trades": 1, "taker_buy_volume": 59.2, "taker_buy_quote": 10.62048}, {"ts": 1772680980000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 8558.0, "quote_volume": 1534.4494, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681040000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681100000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 2350.5, "quote_volume": 421.44465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681160000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681220000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681280000, "open": 0.1792, "high": 0.1792, "low": 0.1791, "close": 0.1791, "volume": 111.7, "quote_volume": 20.01105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.9, "quote_volume": 10.0061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681460000, "open": 0.1789, "high": 0.1789, "low": 0.1787, "close": 0.1787, "volume": 167.9, "quote_volume": 30.02051, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681520000, "open": 0.1786, "high": 0.1788, "low": 0.1786, "close": 0.1788, "volume": 1464.8, "quote_volume": 261.73076, "trades": 9, "taker_buy_volume": 1408.8, "taker_buy_quote": 251.72916}, {"ts": 1772681580000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 56.0, "quote_volume": 10.0184, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 10.0184}, {"ts": 1772681640000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681700000, "open": 0.1789, "high": 0.179, "low": 0.1789, "close": 0.179, "volume": 1043.3, "quote_volume": 186.6579, "trades": 5, "taker_buy_volume": 1043.3, "taker_buy_quote": 186.6579}, {"ts": 1772681760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 218.0, "quote_volume": 39.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681880000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 49.6, "quote_volume": 8.87344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 237.1, "quote_volume": 42.4409, "trades": 3, "taker_buy_volume": 237.1, "taker_buy_quote": 42.4409}, {"ts": 1772682000000, "open": 0.1791, "high": 0.1791, "low": 0.179, "close": 0.179, "volume": 1090.5, "quote_volume": 195.20822, "trades": 4, "taker_buy_volume": 87.2, "taker_buy_quote": 15.61752}, {"ts": 1772682060000, "open": 0.179, "high": 0.179, "low": 0.1789, "close": 0.1789, "volume": 111.8, "quote_volume": 20.00661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682120000, "open": 0.1788, "high": 0.1788, "low": 0.1787, "close": 0.1787, "volume": 112.0, "quote_volume": 20.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682180000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682240000, "open": 0.1786, "high": 0.1786, "low": 0.1784, "close": 0.1784, "volume": 1168.1, "quote_volume": 208.58216, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 178.57631}, {"ts": 1772682300000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682360000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682420000, "open": 0.1785, "high": 0.1786, "low": 0.1785, "close": 0.1786, "volume": 4695.1, "quote_volume": 838.08, "trades": 8, "taker_buy_volume": 4695.1, "taker_buy_quote": 838.08}, {"ts": 1772682480000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682540000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682600000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682660000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682720000, "open": 0.1786, "high": 0.1786, "low": 0.1784, "close": 0.1784, "volume": 178.8, "quote_volume": 31.91584, "trades": 4, "taker_buy_volume": 89.6, "taker_buy_quote": 16.00256}, {"ts": 1772682780000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682840000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682900000, "open": 0.1786, "high": 0.1788, "low": 0.1786, "close": 0.1788, "volume": 1644.4, "quote_volume": 293.97748, "trades": 11, "taker_buy_volume": 1644.4, "taker_buy_quote": 293.97748}, {"ts": 1772682960000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683020000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683080000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683140000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683200000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683260000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683320000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683380000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 1221.2, "quote_volume": 218.22844, "trades": 7, "taker_buy_volume": 1221.2, "taker_buy_quote": 218.22844}, {"ts": 1772683440000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 46.5, "quote_volume": 8.3049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683500000, "open": 0.1787, "high": 0.1791, "low": 0.1787, "close": 0.1791, "volume": 279.0, "quote_volume": 49.90919, "trades": 5, "taker_buy_volume": 279.0, "taker_buy_quote": 49.90919}, {"ts": 1772683560000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 1419.9, "quote_volume": 254.30409, "trades": 5, "taker_buy_volume": 1338.5, "taker_buy_quote": 239.72535}, {"ts": 1772683620000, "open": 0.179, "high": 0.179, "low": 0.1789, "close": 0.1789, "volume": 151.4, "quote_volume": 27.09501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683680000, "open": 0.179, "high": 0.179, "low": 0.1789, "close": 0.179, "volume": 208.9, "quote_volume": 37.38408, "trades": 4, "taker_buy_volume": 118.7, "taker_buy_quote": 21.2473}, {"ts": 1772683740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683800000, "open": 0.1791, "high": 0.1792, "low": 0.1791, "close": 0.1792, "volume": 289.4, "quote_volume": 51.84305, "trades": 5, "taker_buy_volume": 289.4, "taker_buy_quote": 51.84305}, {"ts": 1772683860000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683920000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683980000, "open": 0.1791, "high": 0.1791, "low": 0.179, "close": 0.179, "volume": 178.2, "quote_volume": 31.91003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684040000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 55.9, "quote_volume": 10.00051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684100000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684160000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 56.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684220000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684280000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 56.0, "quote_volume": 10.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684340000, "open": 0.1787, "high": 0.1789, "low": 0.1787, "close": 0.1789, "volume": 3281.1, "quote_volume": 586.92142, "trades": 8, "taker_buy_volume": 3281.1, "taker_buy_quote": 586.92142}, {"ts": 1772684400000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684460000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684520000, "open": 0.179, "high": 0.1792, "low": 0.179, "close": 0.1792, "volume": 345.6, "quote_volume": 61.87917, "trades": 6, "taker_buy_volume": 345.6, "taker_buy_quote": 61.87917}, {"ts": 1772684580000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684640000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 55.9, "quote_volume": 10.01169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684700000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684760000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684820000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684880000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 118.6, "quote_volume": 21.24126, "trades": 2, "taker_buy_volume": 118.6, "taker_buy_quote": 21.24126}, {"ts": 1772684940000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2613.4, "quote_volume": 467.7986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685060000, "open": 0.179, "high": 0.179, "low": 0.1789, "close": 0.1789, "volume": 2800.0, "quote_volume": 500.92559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685120000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685180000, "open": 0.1788, "high": 0.1788, "low": 0.1786, "close": 0.1786, "volume": 167.7, "quote_volume": 29.96799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685240000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685300000, "open": 0.1785, "high": 0.1785, "low": 0.1784, "close": 0.1784, "volume": 3303.1, "quote_volume": 589.27863, "trades": 9, "taker_buy_volume": 3191.3, "taker_buy_quote": 569.32792}, {"ts": 1772685360000, "open": 0.1786, "high": 0.1788, "low": 0.1786, "close": 0.1788, "volume": 168.1, "quote_volume": 30.03946, "trades": 3, "taker_buy_volume": 168.1, "taker_buy_quote": 30.03946}, {"ts": 1772685420000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 56.0, "quote_volume": 10.0184, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 10.0184}, {"ts": 1772685480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 87.3, "quote_volume": 15.6267, "trades": 2, "taker_buy_volume": 87.3, "taker_buy_quote": 15.6267}, {"ts": 1772685540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685600000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 1295.9, "quote_volume": 232.09569, "trades": 14, "taker_buy_volume": 1295.9, "taker_buy_quote": 232.09569}, {"ts": 1772685660000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685720000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685780000, "open": 0.1791, "high": 0.1791, "low": 0.1791, "close": 0.1791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685840000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 55.9, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 10.01728}, {"ts": 1772685900000, "open": 0.1793, "high": 0.1795, "low": 0.1793, "close": 0.1793, "volume": 1505.3, "quote_volume": 270.04524, "trades": 9, "taker_buy_volume": 167.7, "taker_buy_quote": 30.08538}, {"ts": 1772685960000, "open": 0.1792, "high": 0.1792, "low": 0.179, "close": 0.179, "volume": 200.3, "quote_volume": 35.87372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686020000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 55.9, "quote_volume": 10.00051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686080000, "open": 0.1788, "high": 0.1788, "low": 0.1787, "close": 0.1787, "volume": 131.9, "quote_volume": 23.57953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686140000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686200000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686260000, "open": 0.1787, "high": 0.1787, "low": 0.1786, "close": 0.1786, "volume": 320.2, "quote_volume": 57.19292, "trades": 4, "taker_buy_volume": 212.2, "taker_buy_quote": 37.89892}, {"ts": 1772686320000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 46.3, "quote_volume": 8.27381, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 8.27381}, {"ts": 1772686380000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686440000, "open": 0.1787, "high": 0.1789, "low": 0.1787, "close": 0.1789, "volume": 121.7, "quote_volume": 21.76459, "trades": 3, "taker_buy_volume": 121.7, "taker_buy_quote": 21.76459}, {"ts": 1772686500000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686560000, "open": 0.1789, "high": 0.1791, "low": 0.1789, "close": 0.1791, "volume": 1649.9, "quote_volume": 295.18389, "trades": 18, "taker_buy_volume": 1649.9, "taker_buy_quote": 295.18389}, {"ts": 1772686620000, "open": 0.1792, "high": 0.1793, "low": 0.1792, "close": 0.1793, "volume": 542.6, "quote_volume": 97.2395, "trades": 7, "taker_buy_volume": 542.6, "taker_buy_quote": 97.2395}, {"ts": 1772686680000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686740000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686800000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686860000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 202.2, "quote_volume": 36.27468, "trades": 2, "taker_buy_volume": 202.2, "taker_buy_quote": 36.27468}, {"ts": 1772686920000, "open": 0.1793, "high": 0.1793, "low": 0.1793, "close": 0.1793, "volume": 55.8, "quote_volume": 10.00494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686980000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 55.8, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687040000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687100000, "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687160000, "open": 0.1791, "high": 0.1791, "low": 0.1789, "close": 0.1789, "volume": 2189.6, "quote_volume": 391.73621, "trades": 5, "taker_buy_volume": 2021.9, "taker_buy_quote": 361.71791}, {"ts": 1772687220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 146.8, "quote_volume": 26.2772, "trades": 1, "taker_buy_volume": 146.8, "taker_buy_quote": 26.2772}, {"ts": 1772687280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687340000, "open": 0.1788, "high": 0.1789, "low": 0.1788, "close": 0.1789, "volume": 2878.0, "quote_volume": 514.86957, "trades": 3, "taker_buy_volume": 2831.7, "taker_buy_quote": 506.59113}, {"ts": 1772687400000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687460000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687520000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 33.5, "quote_volume": 5.99315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687580000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2422.8, "quote_volume": 433.6812, "trades": 2, "taker_buy_volume": 2422.8, "taker_buy_quote": 433.6812}, {"ts": 1772687700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688240000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 4658.3, "quote_volume": 831.04072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688300000, "open": 0.1783, "high": 0.1784, "low": 0.1783, "close": 0.1784, "volume": 102.4, "quote_volume": 18.26255, "trades": 2, "taker_buy_volume": 46.3, "taker_buy_quote": 8.25992}, {"ts": 1772688360000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688420000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688480000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688540000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 56.1, "quote_volume": 10.00824, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 10.00824}, {"ts": 1772688600000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688660000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688720000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688780000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 32.0, "quote_volume": 5.7088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688840000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688900000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688960000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 956.4, "quote_volume": 170.7174, "trades": 3, "taker_buy_volume": 956.4, "taker_buy_quote": 170.7174}, {"ts": 1772689020000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689080000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689140000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 56.1, "quote_volume": 10.00263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689200000, "open": 0.1782, "high": 0.1782, "low": 0.1782, "close": 0.1782, "volume": 56.1, "quote_volume": 9.99702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689260000, "open": 0.1782, "high": 0.1783, "low": 0.1782, "close": 0.1783, "volume": 1169.7, "quote_volume": 208.55288, "trades": 4, "taker_buy_volume": 1123.4, "taker_buy_quote": 200.30222}, {"ts": 1772689320000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 1594.1, "quote_volume": 284.38744, "trades": 16, "taker_buy_volume": 1594.1, "taker_buy_quote": 284.38744}, {"ts": 1772689380000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689440000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 183.4, "quote_volume": 32.7369, "trades": 3, "taker_buy_volume": 183.4, "taker_buy_quote": 32.7369}, {"ts": 1772689500000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689560000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689620000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 203.9, "quote_volume": 36.41654, "trades": 3, "taker_buy_volume": 203.9, "taker_buy_quote": 36.41654}, {"ts": 1772689680000, "open": 0.1787, "high": 0.1787, "low": 0.1787, "close": 0.1787, "volume": 716.6, "quote_volume": 128.05642, "trades": 4, "taker_buy_volume": 716.6, "taker_buy_quote": 128.05642}, {"ts": 1772689740000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 195.4, "quote_volume": 34.93752, "trades": 3, "taker_buy_volume": 195.4, "taker_buy_quote": 34.93752}, {"ts": 1772689800000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 647.8, "quote_volume": 115.82664, "trades": 8, "taker_buy_volume": 647.8, "taker_buy_quote": 115.82664}, {"ts": 1772689860000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689920000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689980000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690040000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690100000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690160000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690220000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690280000, "open": 0.1786, "high": 0.1786, "low": 0.1785, "close": 0.1785, "volume": 112.1, "quote_volume": 20.01545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690340000, "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 157.6, "quote_volume": 28.1316, "trades": 1, "taker_buy_volume": 157.6, "taker_buy_quote": 28.1316}, {"ts": 1772690400000, "open": 0.1784, "high": 0.1784, "low": 0.1783, "close": 0.1783, "volume": 112.2, "quote_volume": 20.01087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690460000, "open": 0.1782, "high": 0.1782, "low": 0.1781, "close": 0.1781, "volume": 112.2, "quote_volume": 19.98843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690520000, "open": 0.178, "high": 0.1783, "low": 0.1779, "close": 0.1783, "volume": 2211.6, "quote_volume": 394.09075, "trades": 10, "taker_buy_volume": 2099.4, "taker_buy_quote": 374.12476}, {"ts": 1772690580000, "open": 0.1783, "high": 0.1783, "low": 0.1783, "close": 0.1783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690640000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 115.5, "quote_volume": 20.57055, "trades": 2, "taker_buy_volume": 59.3, "taker_buy_quote": 10.56133}, {"ts": 1772690700000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690760000, "open": 0.178, "high": 0.178, "low": 0.1777, "close": 0.1777, "volume": 200.5, "quote_volume": 35.66256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690820000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 69.7, "quote_volume": 12.39266, "trades": 1, "taker_buy_volume": 69.7, "taker_buy_quote": 12.39266}, {"ts": 1772690880000, "open": 0.1779, "high": 0.178, "low": 0.1779, "close": 0.178, "volume": 1736.5, "quote_volume": 309.0558, "trades": 5, "taker_buy_volume": 1736.5, "taker_buy_quote": 309.0558}, {"ts": 1772690940000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 24.1, "quote_volume": 4.28257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691000000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691060000, "open": 0.1776, "high": 0.1776, "low": 0.1771, "close": 0.1771, "volume": 9612.8, "quote_volume": 1704.27757, "trades": 13, "taker_buy_volume": 1042.6, "taker_buy_quote": 185.15316}, {"ts": 1772691120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4202.3, "quote_volume": 743.8071, "trades": 21, "taker_buy_volume": 4146.2, "taker_buy_quote": 733.8774}, {"ts": 1772691180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691240000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 281.4, "quote_volume": 49.83594, "trades": 4, "taker_buy_volume": 281.4, "taker_buy_quote": 49.83594}, {"ts": 1772691300000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 46.7, "quote_volume": 8.27057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691360000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691420000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691480000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691540000, "open": 0.1771, "high": 0.1774, "low": 0.1771, "close": 0.1774, "volume": 1315.0, "quote_volume": 233.10159, "trades": 8, "taker_buy_volume": 1315.0, "taker_buy_quote": 233.10159}, {"ts": 1772691600000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691660000, "open": 0.1774, "high": 0.1777, "low": 0.1774, "close": 0.1777, "volume": 1018.8, "quote_volume": 180.8842, "trades": 9, "taker_buy_volume": 1018.8, "taker_buy_quote": 180.8842}, {"ts": 1772691720000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 1089.0, "quote_volume": 193.5153, "trades": 11, "taker_buy_volume": 1089.0, "taker_buy_quote": 193.5153}, {"ts": 1772691780000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691840000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691900000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691960000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 157.5, "quote_volume": 27.972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692020000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 46.6, "quote_volume": 8.28082, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 8.28082}, {"ts": 1772692080000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692140000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692200000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692260000, "open": 0.1775, "high": 0.1775, "low": 0.1774, "close": 0.1774, "volume": 5001.7, "quote_volume": 887.31072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692320000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 46.6, "quote_volume": 8.26218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692380000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692440000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 733.7, "quote_volume": 130.15838, "trades": 5, "taker_buy_volume": 733.7, "taker_buy_quote": 130.15838}, {"ts": 1772692500000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692560000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692620000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692680000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692740000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 1015.3, "quote_volume": 180.11422, "trades": 5, "taker_buy_volume": 1015.3, "taker_buy_quote": 180.11422}, {"ts": 1772692800000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692860000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 41.3, "quote_volume": 7.32249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692920000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692980000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 94.8, "quote_volume": 16.79856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693040000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693100000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 56.5, "quote_volume": 10.00615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 207.7, "quote_volume": 36.7629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693220000, "open": 0.177, "high": 0.1771, "low": 0.177, "close": 0.1771, "volume": 3592.5, "quote_volume": 636.21388, "trades": 7, "taker_buy_volume": 3592.5, "taker_buy_quote": 636.21388}, {"ts": 1772693280000, "open": 0.1772, "high": 0.1774, "low": 0.1772, "close": 0.1774, "volume": 296.3, "quote_volume": 52.52129, "trades": 5, "taker_buy_volume": 296.3, "taker_buy_quote": 52.52129}, {"ts": 1772693340000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 966.6, "quote_volume": 171.5715, "trades": 5, "taker_buy_volume": 966.6, "taker_buy_quote": 171.5715}, {"ts": 1772693400000, "open": 0.1776, "high": 0.1779, "low": 0.1776, "close": 0.1778, "volume": 3534.2, "quote_volume": 628.44401, "trades": 9, "taker_buy_volume": 3477.9, "taker_buy_quote": 618.43387}, {"ts": 1772693460000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 56.3, "quote_volume": 10.01577, "trades": 1, "taker_buy_volume": 56.3, "taker_buy_quote": 10.01577}, {"ts": 1772693520000, "open": 0.1778, "high": 0.1778, "low": 0.1777, "close": 0.1777, "volume": 332.0, "quote_volume": 59.01309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693580000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693640000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693700000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693760000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693820000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693880000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693940000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 307.5, "quote_volume": 54.612, "trades": 4, "taker_buy_volume": 84.4, "taker_buy_quote": 14.98944}, {"ts": 1772694000000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694060000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 123.0, "quote_volume": 21.8325, "trades": 2, "taker_buy_volume": 66.6, "taker_buy_quote": 11.8215}, {"ts": 1772694120000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 581.4, "quote_volume": 103.1985, "trades": 2, "taker_buy_volume": 581.4, "taker_buy_quote": 103.1985}, {"ts": 1772694180000, "open": 0.1775, "high": 0.1778, "low": 0.1775, "close": 0.1778, "volume": 1530.0, "quote_volume": 271.90574, "trades": 9, "taker_buy_volume": 1228.0, "taker_buy_quote": 218.21014}, {"ts": 1772694240000, "open": 0.1776, "high": 0.1776, "low": 0.1776, "close": 0.1776, "volume": 102.7, "quote_volume": 18.23952, "trades": 2, "taker_buy_volume": 46.4, "taker_buy_quote": 8.24064}, {"ts": 1772694300000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 56.3, "quote_volume": 9.99325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694360000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 56.4, "quote_volume": 10.00536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694420000, "open": 0.1774, "high": 0.1775, "low": 0.1774, "close": 0.1775, "volume": 261.2, "quote_volume": 46.35633, "trades": 2, "taker_buy_volume": 261.2, "taker_buy_quote": 46.35633}, {"ts": 1772694480000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694540000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694600000, "open": 0.1775, "high": 0.1777, "low": 0.1775, "close": 0.1777, "volume": 318.3, "quote_volume": 56.52182, "trades": 7, "taker_buy_volume": 318.3, "taker_buy_quote": 56.52182}, {"ts": 1772694660000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694720000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 98.7, "quote_volume": 17.54886, "trades": 2, "taker_buy_volume": 98.7, "taker_buy_quote": 17.54886}, {"ts": 1772694780000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694840000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694900000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694960000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695020000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695080000, "open": 0.1778, "high": 0.1778, "low": 0.1778, "close": 0.1778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695140000, "open": 0.1777, "high": 0.1779, "low": 0.1777, "close": 0.1779, "volume": 800.0, "quote_volume": 142.23368, "trades": 5, "taker_buy_volume": 800.0, "taker_buy_quote": 142.23368}, {"ts": 1772695200000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 227.4, "quote_volume": 40.45446, "trades": 1, "taker_buy_volume": 227.4, "taker_buy_quote": 40.45446}, {"ts": 1772695260000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 46.3, "quote_volume": 8.23677, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 8.23677}, {"ts": 1772695320000, "open": 0.1778, "high": 0.1778, "low": 0.1777, "close": 0.1777, "volume": 6065.7, "quote_volume": 1077.91905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695380000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695440000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695500000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695560000, "open": 0.1776, "high": 0.1776, "low": 0.1774, "close": 0.1774, "volume": 169.1, "quote_volume": 30.01524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695620000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695680000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695740000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695800000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 98.4, "quote_volume": 17.44632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695860000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695920000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695980000, "open": 0.1772, "high": 0.1772, "low": 0.1771, "close": 0.1771, "volume": 236.4, "quote_volume": 41.87208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.5, "quote_volume": 10.0005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696100000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 56.1, "quote_volume": 9.92409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696160000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 29.0, "quote_volume": 5.1301, "trades": 1, "taker_buy_volume": 29.0, "taker_buy_quote": 5.1301}, {"ts": 1772696220000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 46.6, "quote_volume": 8.24354, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 8.24354}, {"ts": 1772696280000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 84.3, "quote_volume": 14.90424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696340000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 2622.3, "quote_volume": 463.62264, "trades": 17, "taker_buy_volume": 2622.3, "taker_buy_quote": 463.62264}, {"ts": 1772696400000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 1092.8, "quote_volume": 193.20704, "trades": 10, "taker_buy_volume": 1092.8, "taker_buy_quote": 193.20704}, {"ts": 1772696460000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696520000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 3000.0, "quote_volume": 530.1, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696580000, "open": 0.1766, "high": 0.1767, "low": 0.176, "close": 0.1761, "volume": 37281.7, "quote_volume": 6576.42927, "trades": 58, "taker_buy_volume": 6642.3, "taker_buy_quote": 1172.57636}, {"ts": 1772696640000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696700000, "open": 0.176, "high": 0.176, "low": 0.1759, "close": 0.1759, "volume": 7807.9, "quote_volume": 1373.52613, "trades": 9, "taker_buy_volume": 666.7, "taker_buy_quote": 117.3392}, {"ts": 1772696760000, "open": 0.1758, "high": 0.1759, "low": 0.1758, "close": 0.1759, "volume": 8846.7, "quote_volume": 1556.12892, "trades": 23, "taker_buy_volume": 5132.9, "taker_buy_quote": 902.87711}, {"ts": 1772696820000, "open": 0.1759, "high": 0.1761, "low": 0.1759, "close": 0.176, "volume": 12379.6, "quote_volume": 2178.91208, "trades": 29, "taker_buy_volume": 9802.0, "taker_buy_quote": 1725.07876}, {"ts": 1772696880000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 56.8, "quote_volume": 9.99112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696940000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 143.2, "quote_volume": 25.17456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697000000, "open": 0.1757, "high": 0.1757, "low": 0.1753, "close": 0.1754, "volume": 1712.0, "quote_volume": 300.23922, "trades": 13, "taker_buy_volume": 1312.6, "taker_buy_quote": 230.15641}, {"ts": 1772697060000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 57.1, "quote_volume": 10.00963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697120000, "open": 0.1752, "high": 0.1752, "low": 0.1748, "close": 0.1748, "volume": 19411.9, "quote_volume": 3396.26093, "trades": 25, "taker_buy_volume": 300.7, "taker_buy_quote": 52.65257}, {"ts": 1772697180000, "open": 0.1748, "high": 0.1749, "low": 0.1748, "close": 0.1749, "volume": 104.3, "quote_volume": 18.23635, "trades": 2, "taker_buy_volume": 47.1, "taker_buy_quote": 8.23779}, {"ts": 1772697240000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697300000, "open": 0.1747, "high": 0.1749, "low": 0.1747, "close": 0.1749, "volume": 1507.4, "quote_volume": 263.36865, "trades": 14, "taker_buy_volume": 1451.3, "taker_buy_quote": 253.56798}, {"ts": 1772697360000, "open": 0.175, "high": 0.1752, "low": 0.175, "close": 0.1752, "volume": 171.5, "quote_volume": 30.02964, "trades": 3, "taker_buy_volume": 171.5, "taker_buy_quote": 30.02964}, {"ts": 1772697420000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 828.9, "quote_volume": 145.30617, "trades": 3, "taker_buy_volume": 828.9, "taker_buy_quote": 145.30617}, {"ts": 1772697480000, "open": 0.1754, "high": 0.1754, "low": 0.1753, "close": 0.1753, "volume": 248.4, "quote_volume": 43.55023, "trades": 3, "taker_buy_volume": 57.1, "taker_buy_quote": 10.01534}, {"ts": 1772697540000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697600000, "open": 0.1753, "high": 0.1753, "low": 0.1749, "close": 0.1753, "volume": 34693.1, "quote_volume": 6073.78373, "trades": 22, "taker_buy_volume": 10730.7, "taker_buy_quote": 1878.16404}, {"ts": 1772697660000, "open": 0.1751, "high": 0.1751, "low": 0.175, "close": 0.175, "volume": 4272.7, "quote_volume": 747.97477, "trades": 6, "taker_buy_volume": 2522.7, "taker_buy_quote": 441.72477}, {"ts": 1772697720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697780000, "open": 0.1749, "high": 0.1749, "low": 0.1748, "close": 0.1748, "volume": 720.4, "quote_volume": 125.93164, "trades": 5, "taker_buy_volume": 606.0, "taker_buy_quote": 105.9288}, {"ts": 1772697840000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 57.2, "quote_volume": 10.00428, "trades": 1, "taker_buy_volume": 57.2, "taker_buy_quote": 10.00428}, {"ts": 1772697900000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697960000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 57.2, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698020000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 571.9, "quote_volume": 99.91093, "trades": 3, "taker_buy_volume": 410.5, "taker_buy_quote": 71.71435}, {"ts": 1772698080000, "open": 0.1748, "high": 0.1749, "low": 0.1748, "close": 0.1748, "volume": 148.8, "quote_volume": 26.01596, "trades": 3, "taker_buy_volume": 114.5, "taker_buy_quote": 20.02032}, {"ts": 1772698140000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698200000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 94.2, "quote_volume": 16.47558, "trades": 3, "taker_buy_volume": 94.2, "taker_buy_quote": 16.47558}, {"ts": 1772698260000, "open": 0.1748, "high": 0.1748, "low": 0.1747, "close": 0.1748, "volume": 1514.8, "quote_volume": 264.77564, "trades": 18, "taker_buy_volume": 1326.0, "taker_buy_quote": 231.7848}, {"ts": 1772698320000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698380000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698440000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698500000, "open": 0.1747, "high": 0.1747, "low": 0.1746, "close": 0.1746, "volume": 3882.1, "quote_volume": 678.11029, "trades": 12, "taker_buy_volume": 869.7, "taker_buy_quote": 151.84962}, {"ts": 1772698560000, "open": 0.1747, "high": 0.1747, "low": 0.1746, "close": 0.1746, "volume": 16280.3, "quote_volume": 2843.15746, "trades": 8, "taker_buy_volume": 6170.8, "taker_buy_quote": 1078.03876}, {"ts": 1772698620000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 30.9, "quote_volume": 5.39514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698680000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698740000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 249.3, "quote_volume": 43.52778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698800000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 1135.1, "quote_volume": 198.18846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698860000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698920000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698980000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699040000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 342.4, "quote_volume": 59.81728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699100000, "open": 0.1745, "high": 0.1745, "low": 0.1744, "close": 0.1745, "volume": 2449.4, "quote_volume": 427.31291, "trades": 6, "taker_buy_volume": 1319.4, "taker_buy_quote": 230.2353}, {"ts": 1772699160000, "open": 0.1745, "high": 0.1745, "low": 0.174, "close": 0.1743, "volume": 25458.6, "quote_volume": 4435.65226, "trades": 27, "taker_buy_volume": 4881.5, "taker_buy_quote": 850.81612}, {"ts": 1772699220000, "open": 0.1742, "high": 0.1743, "low": 0.1742, "close": 0.1743, "volume": 963.3, "quote_volume": 167.85903, "trades": 3, "taker_buy_volume": 963.3, "taker_buy_quote": 167.85903}, {"ts": 1772699280000, "open": 0.1744, "high": 0.1746, "low": 0.1744, "close": 0.1746, "volume": 357.8, "quote_volume": 62.45466, "trades": 5, "taker_buy_volume": 357.8, "taker_buy_quote": 62.45466}, {"ts": 1772699340000, "open": 0.1747, "high": 0.1748, "low": 0.1747, "close": 0.1748, "volume": 130.6, "quote_volume": 22.82155, "trades": 3, "taker_buy_volume": 130.6, "taker_buy_quote": 22.82155}, {"ts": 1772699400000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 96.8, "quote_volume": 16.91096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699460000, "open": 0.1748, "high": 0.1749, "low": 0.1748, "close": 0.1749, "volume": 114.5, "quote_volume": 20.02032, "trades": 2, "taker_buy_volume": 114.5, "taker_buy_quote": 20.02032}, {"ts": 1772699520000, "open": 0.175, "high": 0.1751, "low": 0.175, "close": 0.175, "volume": 11517.9, "quote_volume": 2015.66769, "trades": 21, "taker_buy_volume": 4985.5, "taker_buy_quote": 872.46822}, {"ts": 1772699580000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 2790.5, "quote_volume": 488.8956, "trades": 3, "taker_buy_volume": 2790.5, "taker_buy_quote": 488.8956}, {"ts": 1772699640000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 57.1, "quote_volume": 9.99821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699700000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699760000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699820000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699880000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699940000, "open": 0.175, "high": 0.175, "low": 0.1749, "close": 0.1749, "volume": 146.5, "quote_volume": 25.63178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700000000, "open": 0.1748, "high": 0.1748, "low": 0.1746, "close": 0.1746, "volume": 171.8, "quote_volume": 30.01345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700060000, "open": 0.1745, "high": 0.1747, "low": 0.1743, "close": 0.1747, "volume": 36325.9, "quote_volume": 6339.0236, "trades": 32, "taker_buy_volume": 25496.3, "taker_buy_quote": 4450.33058}, {"ts": 1772700120000, "open": 0.1747, "high": 0.1748, "low": 0.1747, "close": 0.1748, "volume": 20614.8, "quote_volume": 3603.4613, "trades": 12, "taker_buy_volume": 3436.3, "taker_buy_quote": 600.6595}, {"ts": 1772700180000, "open": 0.1747, "high": 0.1747, "low": 0.1746, "close": 0.1746, "volume": 5774.0, "quote_volume": 1008.14613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700240000, "open": 0.1748, "high": 0.175, "low": 0.1748, "close": 0.175, "volume": 1492.1, "quote_volume": 260.92117, "trades": 10, "taker_buy_volume": 1492.1, "taker_buy_quote": 260.92117}, {"ts": 1772700300000, "open": 0.1751, "high": 0.1751, "low": 0.175, "close": 0.175, "volume": 114.4, "quote_volume": 20.02572, "trades": 2, "taker_buy_volume": 57.2, "taker_buy_quote": 10.01572}, {"ts": 1772700360000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 57.2, "quote_volume": 10.00428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700420000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700480000, "open": 0.1748, "high": 0.1749, "low": 0.1748, "close": 0.1749, "volume": 1267.0, "quote_volume": 221.47732, "trades": 12, "taker_buy_volume": 1209.8, "taker_buy_quote": 211.47876}, {"ts": 1772700540000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 192.0, "quote_volume": 33.5808, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 33.5808}, {"ts": 1772700600000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700660000, "open": 0.175, "high": 0.1751, "low": 0.175, "close": 0.1751, "volume": 1312.2, "quote_volume": 229.71634, "trades": 7, "taker_buy_volume": 1312.2, "taker_buy_quote": 229.71634}, {"ts": 1772700720000, "open": 0.1752, "high": 0.1753, "low": 0.1752, "close": 0.1753, "volume": 2071.2, "quote_volume": 363.06353, "trades": 6, "taker_buy_volume": 2071.2, "taker_buy_quote": 363.06353}, {"ts": 1772700780000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700840000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700900000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700960000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701020000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701080000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701140000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701200000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701260000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701320000, "open": 0.1753, "high": 0.1753, "low": 0.1752, "close": 0.1753, "volume": 3346.8, "quote_volume": 586.56733, "trades": 13, "taker_buy_volume": 1793.8, "taker_buy_quote": 314.45314}, {"ts": 1772701380000, "open": 0.1753, "high": 0.1755, "low": 0.1753, "close": 0.1755, "volume": 4349.9, "quote_volume": 762.5546, "trades": 4, "taker_buy_volume": 4349.9, "taker_buy_quote": 762.5546}, {"ts": 1772701440000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701500000, "open": 0.1756, "high": 0.1756, "low": 0.1753, "close": 0.1755, "volume": 8348.0, "quote_volume": 1464.61175, "trades": 11, "taker_buy_volume": 3377.1, "taker_buy_quote": 592.76444}, {"ts": 1772701560000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701620000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701680000, "open": 0.1756, "high": 0.1757, "low": 0.1756, "close": 0.1757, "volume": 114.0, "quote_volume": 20.0241, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 20.0241}, {"ts": 1772701740000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 57.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701800000, "open": 0.1757, "high": 0.1758, "low": 0.1757, "close": 0.1758, "volume": 1763.3, "quote_volume": 309.81751, "trades": 3, "taker_buy_volume": 1763.3, "taker_buy_quote": 309.81751}, {"ts": 1772701860000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701920000, "open": 0.1759, "high": 0.1761, "low": 0.1758, "close": 0.1758, "volume": 1254.8, "quote_volume": 220.83713, "trades": 9, "taker_buy_volume": 1039.8, "taker_buy_quote": 183.02309}, {"ts": 1772701980000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702040000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702100000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 56.9, "quote_volume": 9.99733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702160000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 57.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702220000, "open": 0.1757, "high": 0.176, "low": 0.1757, "close": 0.176, "volume": 1190.6, "quote_volume": 209.40761, "trades": 9, "taker_buy_volume": 1190.6, "taker_buy_quote": 209.40761}, {"ts": 1772702280000, "open": 0.1758, "high": 0.1758, "low": 0.1757, "close": 0.1757, "volume": 214.4, "quote_volume": 37.68051, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702340000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702400000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 57.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702460000, "open": 0.1757, "high": 0.1761, "low": 0.1757, "close": 0.1759, "volume": 4075.4, "quote_volume": 716.49322, "trades": 16, "taker_buy_volume": 3961.6, "taker_buy_quote": 696.47011}, {"ts": 1772702520000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702580000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702640000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2896.6, "quote_volume": 509.8016, "trades": 6, "taker_buy_volume": 2896.6, "taker_buy_quote": 509.8016}, {"ts": 1772702760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702820000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 351.6, "quote_volume": 61.81128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702880000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 56.9, "quote_volume": 10.00871, "trades": 1, "taker_buy_volume": 56.9, "taker_buy_quote": 10.00871}, {"ts": 1772702940000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703000000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703060000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703120000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703180000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 56.9, "quote_volume": 10.00302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703240000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 397.9, "quote_volume": 69.99061, "trades": 1, "taker_buy_volume": 397.9, "taker_buy_quote": 69.99061}, {"ts": 1772703300000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 219.2, "quote_volume": 38.55728, "trades": 3, "taker_buy_volume": 219.2, "taker_buy_quote": 38.55728}, {"ts": 1772703360000, "open": 0.176, "high": 0.1763, "low": 0.176, "close": 0.1763, "volume": 1043.8, "quote_volume": 183.85057, "trades": 7, "taker_buy_volume": 1043.8, "taker_buy_quote": 183.85057}, {"ts": 1772703420000, "open": 0.1761, "high": 0.1761, "low": 0.1759, "close": 0.1759, "volume": 206.8, "quote_volume": 36.40041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703480000, "open": 0.1758, "high": 0.1758, "low": 0.1756, "close": 0.1756, "volume": 170.8, "quote_volume": 30.00955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703540000, "open": 0.1755, "high": 0.1756, "low": 0.1755, "close": 0.1756, "volume": 99.0, "quote_volume": 17.3787, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 7.3752}, {"ts": 1772703600000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703660000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703720000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703780000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703840000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703900000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 166.5, "quote_volume": 29.2374, "trades": 1, "taker_buy_volume": 166.5, "taker_buy_quote": 29.2374}, {"ts": 1772703960000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704020000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704080000, "open": 0.1756, "high": 0.1756, "low": 0.1755, "close": 0.1755, "volume": 461.4, "quote_volume": 80.98471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704140000, "open": 0.1755, "high": 0.1755, "low": 0.1754, "close": 0.1754, "volume": 2080.0, "quote_volume": 364.8377, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704200000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 57.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 10.0092}, {"ts": 1772704260000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704320000, "open": 0.1755, "high": 0.1756, "low": 0.1755, "close": 0.1756, "volume": 475.0, "quote_volume": 83.4066, "trades": 3, "taker_buy_volume": 475.0, "taker_buy_quote": 83.4066}, {"ts": 1772704380000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704440000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 32.0, "quote_volume": 5.6192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704500000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704560000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704620000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704680000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704740000, "open": 0.1757, "high": 0.1758, "low": 0.1757, "close": 0.1758, "volume": 2933.3, "quote_volume": 515.66844, "trades": 4, "taker_buy_volume": 2933.3, "taker_buy_quote": 515.66844}, {"ts": 1772704800000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704860000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704920000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 69.1, "quote_volume": 12.14087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704980000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705040000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 57.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705100000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 57.0, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705160000, "open": 0.1756, "high": 0.1757, "low": 0.1756, "close": 0.1757, "volume": 114.0, "quote_volume": 20.0241, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 20.0241}, {"ts": 1772705220000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705280000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705340000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705400000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 6065.7, "quote_volume": 1065.74349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705460000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 57.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705520000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705580000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705640000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 2250.0, "quote_volume": 395.1, "trades": 4, "taker_buy_volume": 2250.0, "taker_buy_quote": 395.1}, {"ts": 1772705700000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705760000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705820000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 153.0, "quote_volume": 26.8821, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 26.8821}, {"ts": 1772705880000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705940000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706000000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706060000, "open": 0.1756, "high": 0.1756, "low": 0.1754, "close": 0.1754, "volume": 5801.6, "quote_volume": 1017.62846, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706120000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706180000, "open": 0.1754, "high": 0.1758, "low": 0.1754, "close": 0.1758, "volume": 3408.4, "quote_volume": 598.8278, "trades": 5, "taker_buy_volume": 3314.8, "taker_buy_quote": 582.41036}, {"ts": 1772706240000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 57.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706300000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706360000, "open": 0.1757, "high": 0.1764, "low": 0.1757, "close": 0.1762, "volume": 9846.4, "quote_volume": 1735.60258, "trades": 23, "taker_buy_volume": 9287.1, "taker_buy_quote": 1637.00367}, {"ts": 1772706420000, "open": 0.1761, "high": 0.1761, "low": 0.176, "close": 0.1761, "volume": 170.7, "quote_volume": 30.05458, "trades": 3, "taker_buy_volume": 56.9, "taker_buy_quote": 10.02009}, {"ts": 1772706480000, "open": 0.1762, "high": 0.1764, "low": 0.1762, "close": 0.1764, "volume": 170.4, "quote_volume": 30.04152, "trades": 3, "taker_buy_volume": 170.4, "taker_buy_quote": 30.04152}, {"ts": 1772706540000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 56.8, "quote_volume": 10.00248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.9, "quote_volume": 10.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706660000, "open": 0.1761, "high": 0.1763, "low": 0.1761, "close": 0.1763, "volume": 771.9, "quote_volume": 136.06891, "trades": 5, "taker_buy_volume": 771.9, "taker_buy_quote": 136.06891}, {"ts": 1772706720000, "open": 0.1764, "high": 0.1768, "low": 0.1764, "close": 0.1768, "volume": 283.6, "quote_volume": 50.08371, "trades": 5, "taker_buy_volume": 283.6, "taker_buy_quote": 50.08371}, {"ts": 1772706780000, "open": 0.1769, "high": 0.177, "low": 0.1769, "close": 0.177, "volume": 2866.7, "quote_volume": 507.12982, "trades": 4, "taker_buy_volume": 2817.4, "taker_buy_quote": 498.40372}, {"ts": 1772706840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706960000, "open": 0.1768, "high": 0.177, "low": 0.1766, "close": 0.177, "volume": 10782.6, "quote_volume": 1904.80659, "trades": 16, "taker_buy_volume": 4625.4, "taker_buy_quote": 817.42111}, {"ts": 1772707020000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 282.3, "quote_volume": 49.99533, "trades": 2, "taker_buy_volume": 282.3, "taker_buy_quote": 49.99533}, {"ts": 1772707080000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707140000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 224.4, "quote_volume": 39.67392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707200000, "open": 0.1767, "high": 0.1767, "low": 0.1766, "close": 0.1766, "volume": 113.3, "quote_volume": 20.01444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707260000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 32.9, "quote_volume": 5.80685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707320000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 75.0, "quote_volume": 13.245, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 13.245}, {"ts": 1772707380000, "open": 0.1767, "high": 0.1769, "low": 0.1767, "close": 0.1769, "volume": 5944.0, "quote_volume": 1050.99455, "trades": 11, "taker_buy_volume": 5944.0, "taker_buy_quote": 1050.99455}, {"ts": 1772707440000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707500000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707560000, "open": 0.1766, "high": 0.1766, "low": 0.1766, "close": 0.1766, "volume": 56.7, "quote_volume": 10.01322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707620000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 498.3, "quote_volume": 88.04961, "trades": 2, "taker_buy_volume": 56.7, "taker_buy_quote": 10.01889}, {"ts": 1772707680000, "open": 0.1767, "high": 0.1767, "low": 0.1767, "close": 0.1767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707740000, "open": 0.1767, "high": 0.1768, "low": 0.1767, "close": 0.1768, "volume": 230.7, "quote_volume": 40.77036, "trades": 3, "taker_buy_volume": 230.7, "taker_buy_quote": 40.77036}, {"ts": 1772707800000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 2986.9, "quote_volume": 528.08392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707860000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 56.7, "quote_volume": 10.03023, "trades": 1, "taker_buy_volume": 56.7, "taker_buy_quote": 10.03023}, {"ts": 1772707920000, "open": 0.1769, "high": 0.1771, "low": 0.1769, "close": 0.1771, "volume": 179.0, "quote_volume": 31.68206, "trades": 4, "taker_buy_volume": 113.1, "taker_buy_quote": 20.02435}, {"ts": 1772707980000, "open": 0.1771, "high": 0.1771, "low": 0.1768, "close": 0.1768, "volume": 536.2, "quote_volume": 94.86685, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708040000, "open": 0.1768, "high": 0.1768, "low": 0.1768, "close": 0.1768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708100000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 56.5, "quote_volume": 10.00615, "trades": 1, "taker_buy_volume": 56.5, "taker_buy_quote": 10.00615}, {"ts": 1772708160000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708220000, "open": 0.177, "high": 0.177, "low": 0.1769, "close": 0.1769, "volume": 113.0, "quote_volume": 19.99535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708280000, "open": 0.1768, "high": 0.1768, "low": 0.1767, "close": 0.1767, "volume": 996.2, "quote_volume": 176.04679, "trades": 5, "taker_buy_volume": 441.6, "taker_buy_quote": 78.03072}, {"ts": 1772708340000, "open": 0.1766, "high": 0.1766, "low": 0.1765, "close": 0.1765, "volume": 589.0, "quote_volume": 103.96417, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708400000, "open": 0.1765, "high": 0.1765, "low": 0.1764, "close": 0.1764, "volume": 744.0, "quote_volume": 131.253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708460000, "open": 0.1764, "high": 0.1768, "low": 0.1763, "close": 0.1763, "volume": 20519.4, "quote_volume": 3624.28013, "trades": 19, "taker_buy_volume": 16318.6, "taker_buy_quote": 2883.66205}, {"ts": 1772708520000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708580000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 793.0, "quote_volume": 139.8059, "trades": 3, "taker_buy_volume": 736.3, "taker_buy_quote": 129.80969}, {"ts": 1772708640000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708700000, "open": 0.1764, "high": 0.1764, "low": 0.1763, "close": 0.1763, "volume": 85.9, "quote_volume": 15.147, "trades": 2, "taker_buy_volume": 28.3, "taker_buy_quote": 4.99212}, {"ts": 1772708760000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708820000, "open": 0.1763, "high": 0.1763, "low": 0.1763, "close": 0.1763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708880000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 66.8, "quote_volume": 11.77016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708940000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709000000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 32.0, "quote_volume": 5.6384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709060000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 576.3, "quote_volume": 101.65932, "trades": 3, "taker_buy_volume": 576.3, "taker_buy_quote": 101.65932}, {"ts": 1772709120000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709180000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709240000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709300000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709360000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709420000, "open": 0.1764, "high": 0.1764, "low": 0.1764, "close": 0.1764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709480000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 776.6, "quote_volume": 136.75926, "trades": 3, "taker_buy_volume": 719.8, "taker_buy_quote": 126.75678}, {"ts": 1772709540000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709600000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6065.7, "quote_volume": 1067.5632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.8, "quote_volume": 9.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709900000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 56.9, "quote_volume": 10.00871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 194.7, "quote_volume": 34.2672, "trades": 2, "taker_buy_volume": 194.7, "taker_buy_quote": 34.2672}, {"ts": 1772710020000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 56.9, "quote_volume": 10.02009, "trades": 1, "taker_buy_volume": 56.9, "taker_buy_quote": 10.02009}, {"ts": 1772710080000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 209.9, "quote_volume": 36.98438, "trades": 2, "taker_buy_volume": 209.9, "taker_buy_quote": 36.98438}, {"ts": 1772710140000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710200000, "open": 0.1761, "high": 0.1761, "low": 0.1757, "close": 0.1757, "volume": 9855.3, "quote_volume": 1732.05165, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710260000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710320000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710380000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710440000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710500000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710560000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710620000, "open": 0.1756, "high": 0.1756, "low": 0.1752, "close": 0.1753, "volume": 7537.1, "quote_volume": 1321.85193, "trades": 11, "taker_buy_volume": 182.2, "taker_buy_quote": 31.93966}, {"ts": 1772710680000, "open": 0.1751, "high": 0.1753, "low": 0.1751, "close": 0.1753, "volume": 1146.8, "quote_volume": 200.97064, "trades": 6, "taker_buy_volume": 1050.6, "taker_buy_quote": 184.12602}, {"ts": 1772710740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 575.5, "quote_volume": 100.7125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710800000, "open": 0.1749, "high": 0.1749, "low": 0.1748, "close": 0.1748, "volume": 2520.7, "quote_volume": 440.66824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710860000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710920000, "open": 0.1747, "high": 0.1747, "low": 0.1746, "close": 0.1746, "volume": 5717.0, "quote_volume": 998.19393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710980000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711040000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711100000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711160000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711220000, "open": 0.1748, "high": 0.175, "low": 0.1748, "close": 0.175, "volume": 629.7, "quote_volume": 110.08671, "trades": 5, "taker_buy_volume": 629.7, "taker_buy_quote": 110.08671}, {"ts": 1772711280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711460000, "open": 0.1749, "high": 0.1749, "low": 0.1748, "close": 0.1749, "volume": 28094.6, "quote_volume": 4911.69313, "trades": 30, "taker_buy_volume": 1316.5, "taker_buy_quote": 230.21169}, {"ts": 1772711520000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 243.2, "quote_volume": 42.48704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711580000, "open": 0.1747, "high": 0.1748, "low": 0.1747, "close": 0.1748, "volume": 1148.3, "quote_volume": 200.60916, "trades": 6, "taker_buy_volume": 1148.3, "taker_buy_quote": 200.60916}, {"ts": 1772711640000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 1325.9, "quote_volume": 231.76732, "trades": 4, "taker_buy_volume": 1325.9, "taker_buy_quote": 231.76732}, {"ts": 1772711700000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 1097.9, "quote_volume": 192.02271, "trades": 1, "taker_buy_volume": 1097.9, "taker_buy_quote": 192.02271}, {"ts": 1772711760000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 104.4, "quote_volume": 18.23868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711820000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711880000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711940000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712000000, "open": 0.1748, "high": 0.1754, "low": 0.1748, "close": 0.1753, "volume": 14623.9, "quote_volume": 2561.44335, "trades": 25, "taker_buy_volume": 11765.2, "taker_buy_quote": 2060.31324}, {"ts": 1772712060000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712120000, "open": 0.1751, "high": 0.1751, "low": 0.1749, "close": 0.1749, "volume": 6872.6, "quote_volume": 1203.3751, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712180000, "open": 0.1749, "high": 0.1751, "low": 0.1748, "close": 0.1751, "volume": 5798.1, "quote_volume": 1014.06176, "trades": 6, "taker_buy_volume": 87.1, "taker_buy_quote": 15.25121}, {"ts": 1772712240000, "open": 0.1749, "high": 0.175, "low": 0.1747, "close": 0.1747, "volume": 11416.0, "quote_volume": 1995.94625, "trades": 7, "taker_buy_volume": 47.1, "taker_buy_quote": 8.2425}, {"ts": 1772712300000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712360000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712420000, "open": 0.1749, "high": 0.1753, "low": 0.1749, "close": 0.1751, "volume": 1646.8, "quote_volume": 288.38898, "trades": 10, "taker_buy_volume": 447.2, "taker_buy_quote": 78.33018}, {"ts": 1772712480000, "open": 0.1751, "high": 0.1754, "low": 0.175, "close": 0.1753, "volume": 4247.5, "quote_volume": 744.0086, "trades": 10, "taker_buy_volume": 4133.2, "taker_buy_quote": 724.00039}, {"ts": 1772712540000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712600000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712660000, "open": 0.1751, "high": 0.1751, "low": 0.1749, "close": 0.1749, "volume": 5761.2, "quote_volume": 1007.66246, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712720000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712780000, "open": 0.175, "high": 0.175, "low": 0.1749, "close": 0.1749, "volume": 114.4, "quote_volume": 20.01428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712840000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712900000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 3587.2, "quote_volume": 627.40128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712960000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713020000, "open": 0.1748, "high": 0.1748, "low": 0.1746, "close": 0.1746, "volume": 2551.2, "quote_volume": 445.50244, "trades": 6, "taker_buy_volume": 281.3, "taker_buy_quote": 49.16074}, {"ts": 1772713080000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 57.3, "quote_volume": 10.01604, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 10.01604}, {"ts": 1772713140000, "open": 0.1748, "high": 0.1751, "low": 0.1748, "close": 0.1751, "volume": 5829.6, "quote_volume": 1020.1582, "trades": 6, "taker_buy_volume": 5829.6, "taker_buy_quote": 1020.1582}, {"ts": 1772713200000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 708.0, "quote_volume": 124.0416, "trades": 4, "taker_buy_volume": 622.9, "taker_buy_quote": 109.13208}, {"ts": 1772713260000, "open": 0.1753, "high": 0.1754, "low": 0.1753, "close": 0.1753, "volume": 256.4, "quote_volume": 44.96114, "trades": 5, "taker_buy_volume": 114.2, "taker_buy_quote": 20.02497}, {"ts": 1772713320000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713380000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713440000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 76.6, "quote_volume": 13.42032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713500000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 57.1, "quote_volume": 10.01534, "trades": 1, "taker_buy_volume": 57.1, "taker_buy_quote": 10.01534}, {"ts": 1772713560000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 62.1, "quote_volume": 10.89234, "trades": 1, "taker_buy_volume": 62.1, "taker_buy_quote": 10.89234}, {"ts": 1772713620000, "open": 0.1753, "high": 0.1753, "low": 0.1752, "close": 0.1752, "volume": 4169.7, "quote_volume": 730.53715, "trades": 5, "taker_buy_volume": 4062.0, "taker_buy_quote": 711.6624}, {"ts": 1772713680000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713740000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 57.1, "quote_volume": 10.01534, "trades": 1, "taker_buy_volume": 57.1, "taker_buy_quote": 10.01534}, {"ts": 1772713800000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713860000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713920000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713980000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 214.1, "quote_volume": 37.55314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714040000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714100000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714160000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714220000, "open": 0.1753, "high": 0.1753, "low": 0.1751, "close": 0.1751, "volume": 9667.2, "quote_volume": 1694.08387, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714280000, "open": 0.1752, "high": 0.1753, "low": 0.1752, "close": 0.1753, "volume": 949.0, "quote_volume": 166.2688, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 7.012}, {"ts": 1772714340000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 474.4, "quote_volume": 83.20976, "trades": 3, "taker_buy_volume": 474.4, "taker_buy_quote": 83.20976}, {"ts": 1772714400000, "open": 0.1753, "high": 0.1753, "low": 0.1752, "close": 0.1752, "volume": 792.9, "quote_volume": 138.92179, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714460000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714520000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 57.0, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 10.0035}, {"ts": 1772714580000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714640000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714700000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714760000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714820000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 1513.7, "quote_volume": 265.80572, "trades": 4, "taker_buy_volume": 57.0, "taker_buy_quote": 10.0092}, {"ts": 1772714880000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 11260.4, "quote_volume": 1977.32624, "trades": 5, "taker_buy_volume": 11260.4, "taker_buy_quote": 1977.32624}, {"ts": 1772714940000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 2710.2, "quote_volume": 476.18214, "trades": 2, "taker_buy_volume": 2710.2, "taker_buy_quote": 476.18214}, {"ts": 1772715000000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715060000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 1375.9, "quote_volume": 241.88322, "trades": 3, "taker_buy_volume": 1375.9, "taker_buy_quote": 241.88322}, {"ts": 1772715120000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 3887.6, "quote_volume": 682.66256, "trades": 3, "taker_buy_volume": 3830.6, "taker_buy_quote": 672.65336}, {"ts": 1772715180000, "open": 0.1757, "high": 0.1758, "low": 0.1757, "close": 0.1758, "volume": 3190.9, "quote_volume": 560.95452, "trades": 3, "taker_buy_volume": 3190.9, "taker_buy_quote": 560.95452}, {"ts": 1772715240000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 56.9, "quote_volume": 10.00871, "trades": 1, "taker_buy_volume": 56.9, "taker_buy_quote": 10.00871}, {"ts": 1772715300000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715360000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715420000, "open": 0.1759, "high": 0.176, "low": 0.1759, "close": 0.176, "volume": 1624.9, "quote_volume": 285.93824, "trades": 4, "taker_buy_volume": 1624.9, "taker_buy_quote": 285.93824}, {"ts": 1772715480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715660000, "open": 0.1758, "high": 0.1758, "low": 0.1756, "close": 0.1756, "volume": 9335.2, "quote_volume": 1640.13968, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715720000, "open": 0.1755, "high": 0.1755, "low": 0.1753, "close": 0.1753, "volume": 2850.0, "quote_volume": 499.6221, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715780000, "open": 0.1753, "high": 0.1753, "low": 0.1751, "close": 0.1752, "volume": 12932.4, "quote_volume": 2264.96786, "trades": 10, "taker_buy_volume": 57.1, "taker_buy_quote": 10.00392}, {"ts": 1772715840000, "open": 0.1751, "high": 0.1751, "low": 0.1749, "close": 0.1751, "volume": 17467.1, "quote_volume": 3058.30543, "trades": 18, "taker_buy_volume": 57.1, "taker_buy_quote": 9.99821}, {"ts": 1772715900000, "open": 0.1751, "high": 0.1752, "low": 0.1749, "close": 0.175, "volume": 34189.8, "quote_volume": 5986.55556, "trades": 25, "taker_buy_volume": 13070.0, "taker_buy_quote": 2289.45354}, {"ts": 1772715960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3062.2, "quote_volume": 535.885, "trades": 4, "taker_buy_volume": 3062.2, "taker_buy_quote": 535.885}, {"ts": 1772716020000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 182.5, "quote_volume": 31.91925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716080000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 57.2, "quote_volume": 10.01572, "trades": 1, "taker_buy_volume": 57.2, "taker_buy_quote": 10.01572}, {"ts": 1772716140000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716200000, "open": 0.175, "high": 0.175, "low": 0.1749, "close": 0.1749, "volume": 164.2, "quote_volume": 28.7243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716260000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 57.2, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716320000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716380000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 210.1, "quote_volume": 36.70447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716440000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716500000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 883.2, "quote_volume": 154.38336, "trades": 2, "taker_buy_volume": 883.2, "taker_buy_quote": 154.38336}, {"ts": 1772716560000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 57.3, "quote_volume": 10.02177, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 10.02177}, {"ts": 1772716620000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716680000, "open": 0.1748, "high": 0.1748, "low": 0.1747, "close": 0.1747, "volume": 114.5, "quote_volume": 20.00887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716740000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 146.2, "quote_volume": 25.55576, "trades": 1, "taker_buy_volume": 146.2, "taker_buy_quote": 25.55576}, {"ts": 1772716800000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 1170.0, "quote_volume": 204.633, "trades": 4, "taker_buy_volume": 728.4, "taker_buy_quote": 127.39716}, {"ts": 1772716860000, "open": 0.1748, "high": 0.1748, "low": 0.1747, "close": 0.1747, "volume": 114.5, "quote_volume": 20.00887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716920000, "open": 0.1746, "high": 0.1746, "low": 0.1745, "close": 0.1745, "volume": 8908.5, "quote_volume": 1554.54913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716980000, "open": 0.1744, "high": 0.1744, "low": 0.174, "close": 0.1743, "volume": 19268.5, "quote_volume": 3356.33522, "trades": 19, "taker_buy_volume": 8420.2, "taker_buy_quote": 1467.64086}, {"ts": 1772717040000, "open": 0.1742, "high": 0.1742, "low": 0.174, "close": 0.174, "volume": 2978.5, "quote_volume": 518.48854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717100000, "open": 0.1739, "high": 0.1739, "low": 0.1737, "close": 0.1737, "volume": 1535.9, "quote_volume": 266.80266, "trades": 5, "taker_buy_volume": 143.8, "taker_buy_quote": 24.97806}, {"ts": 1772717160000, "open": 0.1738, "high": 0.174, "low": 0.1738, "close": 0.1739, "volume": 820.5, "quote_volume": 142.64509, "trades": 7, "taker_buy_volume": 783.4, "taker_buy_quote": 136.1934}, {"ts": 1772717220000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717280000, "open": 0.174, "high": 0.1742, "low": 0.174, "close": 0.1742, "volume": 5352.5, "quote_volume": 931.73785, "trades": 11, "taker_buy_volume": 5352.5, "taker_buy_quote": 931.73785}, {"ts": 1772717340000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717400000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 354.6, "quote_volume": 61.73586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717460000, "open": 0.1741, "high": 0.1741, "low": 0.1736, "close": 0.1736, "volume": 22416.1, "quote_volume": 3896.36267, "trades": 19, "taker_buy_volume": 4851.2, "taker_buy_quote": 843.13856}, {"ts": 1772717520000, "open": 0.1735, "high": 0.1736, "low": 0.1735, "close": 0.1736, "volume": 6359.9, "quote_volume": 1103.95503, "trades": 8, "taker_buy_volume": 496.5, "taker_buy_quote": 86.1924}, {"ts": 1772717580000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 57.7, "quote_volume": 10.02249, "trades": 1, "taker_buy_volume": 57.7, "taker_buy_quote": 10.02249}, {"ts": 1772717640000, "open": 0.1737, "high": 0.1738, "low": 0.1737, "close": 0.1738, "volume": 3321.9, "quote_volume": 577.01979, "trades": 2, "taker_buy_volume": 3321.9, "taker_buy_quote": 577.01979}, {"ts": 1772717700000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717760000, "open": 0.1738, "high": 0.1739, "low": 0.1737, "close": 0.1737, "volume": 162.6, "quote_volume": 28.25886, "trades": 3, "taker_buy_volume": 105.0, "taker_buy_quote": 18.25374}, {"ts": 1772717820000, "open": 0.1738, "high": 0.1738, "low": 0.1736, "close": 0.1736, "volume": 152.3, "quote_volume": 26.45451, "trades": 3, "taker_buy_volume": 57.6, "taker_buy_quote": 10.01088}, {"ts": 1772717880000, "open": 0.1735, "high": 0.1735, "low": 0.1734, "close": 0.1734, "volume": 744.3, "quote_volume": 129.06739, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717940000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718000000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 3692.1, "quote_volume": 640.94856, "trades": 2, "taker_buy_volume": 3692.1, "taker_buy_quote": 640.94856}, {"ts": 1772718060000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718120000, "open": 0.1737, "high": 0.174, "low": 0.1737, "close": 0.174, "volume": 5194.1, "quote_volume": 902.98759, "trades": 10, "taker_buy_volume": 5194.1, "taker_buy_quote": 902.98759}, {"ts": 1772718180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718300000, "open": 0.1741, "high": 0.1743, "low": 0.1741, "close": 0.1742, "volume": 5761.5, "quote_volume": 1003.67327, "trades": 10, "taker_buy_volume": 5761.5, "taker_buy_quote": 1003.67327}, {"ts": 1772718360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 499.1, "quote_volume": 86.8434, "trades": 3, "taker_buy_volume": 441.6, "taker_buy_quote": 76.8384}, {"ts": 1772718420000, "open": 0.1741, "high": 0.1743, "low": 0.1741, "close": 0.1743, "volume": 3732.7, "quote_volume": 649.9852, "trades": 7, "taker_buy_volume": 3732.7, "taker_buy_quote": 649.9852}, {"ts": 1772718480000, "open": 0.1743, "high": 0.1749, "low": 0.1743, "close": 0.1748, "volume": 13214.6, "quote_volume": 2305.91678, "trades": 30, "taker_buy_volume": 11632.3, "taker_buy_quote": 2029.47938}, {"ts": 1772718540000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 489.8, "quote_volume": 85.56806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718600000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 57.2, "quote_volume": 10.00428, "trades": 1, "taker_buy_volume": 57.2, "taker_buy_quote": 10.00428}, {"ts": 1772718660000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718720000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 47.1, "quote_volume": 8.2425, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 8.2425}, {"ts": 1772718840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718960000, "open": 0.1748, "high": 0.1749, "low": 0.1748, "close": 0.1749, "volume": 2884.3, "quote_volume": 504.45835, "trades": 3, "taker_buy_volume": 2827.1, "taker_buy_quote": 494.45979}, {"ts": 1772719020000, "open": 0.1747, "high": 0.1747, "low": 0.1743, "close": 0.1744, "volume": 11320.4, "quote_volume": 1976.04972, "trades": 15, "taker_buy_volume": 4231.4, "taker_buy_quote": 737.95616}, {"ts": 1772719080000, "open": 0.1744, "high": 0.1744, "low": 0.1744, "close": 0.1744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719140000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 121.9, "quote_volume": 21.28374, "trades": 2, "taker_buy_volume": 121.9, "taker_buy_quote": 21.28374}, {"ts": 1772719200000, "open": 0.1747, "high": 0.175, "low": 0.1747, "close": 0.175, "volume": 218.3, "quote_volume": 38.16815, "trades": 7, "taker_buy_volume": 218.3, "taker_buy_quote": 38.16815}, {"ts": 1772719260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719320000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 197.6, "quote_volume": 34.52072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719380000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 57.3, "quote_volume": 10.01604, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 10.01604}, {"ts": 1772719440000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 57.3, "quote_volume": 10.01031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719500000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 57.3, "quote_volume": 10.01604, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 10.01604}, {"ts": 1772719560000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 47.1, "quote_volume": 8.22837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719620000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 117.0, "quote_volume": 20.4516, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 20.4516}, {"ts": 1772719680000, "open": 0.1747, "high": 0.1747, "low": 0.1743, "close": 0.1743, "volume": 286.8, "quote_volume": 50.04657, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719740000, "open": 0.1744, "high": 0.1746, "low": 0.1744, "close": 0.1746, "volume": 950.8, "quote_volume": 165.98672, "trades": 5, "taker_buy_volume": 893.4, "taker_buy_quote": 155.97042}, {"ts": 1772719800000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 172.5, "quote_volume": 30.13575, "trades": 2, "taker_buy_volume": 172.5, "taker_buy_quote": 30.13575}, {"ts": 1772719860000, "open": 0.1748, "high": 0.1771, "low": 0.1748, "close": 0.1764, "volume": 235902.1, "quote_volume": 41483.1949, "trades": 266, "taker_buy_volume": 168031.9, "taker_buy_quote": 29542.25707}, {"ts": 1772719920000, "open": 0.1766, "high": 0.1778, "low": 0.1766, "close": 0.1776, "volume": 68314.9, "quote_volume": 12119.94391, "trades": 94, "taker_buy_volume": 44194.7, "taker_buy_quote": 7841.45658}, {"ts": 1772719980000, "open": 0.1777, "high": 0.1787, "low": 0.1772, "close": 0.1779, "volume": 41411.5, "quote_volume": 7368.50359, "trades": 66, "taker_buy_volume": 18626.6, "taker_buy_quote": 3314.79064}, {"ts": 1772720040000, "open": 0.1779, "high": 0.1782, "low": 0.1777, "close": 0.1778, "volume": 47206.2, "quote_volume": 8393.68605, "trades": 52, "taker_buy_volume": 26339.0, "taker_buy_quote": 4683.74599}, {"ts": 1772720100000, "open": 0.1779, "high": 0.1783, "low": 0.1779, "close": 0.1781, "volume": 17581.3, "quote_volume": 3132.02333, "trades": 17, "taker_buy_volume": 3632.2, "taker_buy_quote": 647.13254}, {"ts": 1772720160000, "open": 0.178, "high": 0.1781, "low": 0.1778, "close": 0.1778, "volume": 10781.9, "quote_volume": 1918.2745, "trades": 13, "taker_buy_volume": 3748.6, "taker_buy_quote": 667.62566}, {"ts": 1772720220000, "open": 0.1777, "high": 0.1777, "low": 0.1771, "close": 0.1771, "volume": 7942.5, "quote_volume": 1409.16009, "trades": 19, "taker_buy_volume": 106.4, "taker_buy_quote": 18.90164}, {"ts": 1772720280000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 591.9, "quote_volume": 104.94387, "trades": 2, "taker_buy_volume": 591.9, "taker_buy_quote": 104.94387}, {"ts": 1772720340000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 8198.5, "quote_volume": 1453.59405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720400000, "open": 0.1774, "high": 0.1776, "low": 0.1774, "close": 0.1774, "volume": 11806.5, "quote_volume": 2096.50145, "trades": 12, "taker_buy_volume": 11806.5, "taker_buy_quote": 2096.50145}, {"ts": 1772720460000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 56.6, "quote_volume": 10.0465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720520000, "open": 0.1773, "high": 0.1775, "low": 0.1771, "close": 0.1775, "volume": 4408.3, "quote_volume": 781.44963, "trades": 10, "taker_buy_volume": 4238.8, "taker_buy_quote": 751.41423}, {"ts": 1772720580000, "open": 0.1776, "high": 0.1776, "low": 0.1775, "close": 0.1775, "volume": 252.5, "quote_volume": 44.82439, "trades": 3, "taker_buy_volume": 56.4, "taker_buy_quote": 10.01664}, {"ts": 1772720640000, "open": 0.1774, "high": 0.1776, "low": 0.1774, "close": 0.1776, "volume": 431.8, "quote_volume": 76.6764, "trades": 5, "taker_buy_volume": 375.4, "taker_buy_quote": 66.67104}, {"ts": 1772720700000, "open": 0.1777, "high": 0.1778, "low": 0.1777, "close": 0.1778, "volume": 1124.7, "quote_volume": 199.86482, "trades": 4, "taker_buy_volume": 1124.7, "taker_buy_quote": 199.86482}, {"ts": 1772720760000, "open": 0.1776, "high": 0.1776, "low": 0.1775, "close": 0.1775, "volume": 170.4, "quote_volume": 30.2574, "trades": 3, "taker_buy_volume": 57.7, "taker_buy_quote": 10.24752}, {"ts": 1772720820000, "open": 0.1774, "high": 0.1774, "low": 0.1773, "close": 0.1773, "volume": 112.9, "quote_volume": 20.02281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720880000, "open": 0.1773, "high": 0.1773, "low": 0.1773, "close": 0.1773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720940000, "open": 0.1774, "high": 0.1775, "low": 0.1774, "close": 0.1775, "volume": 152.6, "quote_volume": 27.08086, "trades": 4, "taker_buy_volume": 152.6, "taker_buy_quote": 27.08086}, {"ts": 1772721000000, "open": 0.1776, "high": 0.1777, "low": 0.1775, "close": 0.1775, "volume": 6172.5, "quote_volume": 1096.56383, "trades": 21, "taker_buy_volume": 4618.2, "taker_buy_quote": 820.52579}, {"ts": 1772721060000, "open": 0.1774, "high": 0.1774, "low": 0.1766, "close": 0.1766, "volume": 2359.7, "quote_volume": 417.27621, "trades": 18, "taker_buy_volume": 1301.4, "taker_buy_quote": 229.95738}, {"ts": 1772721120000, "open": 0.1765, "high": 0.1765, "low": 0.1761, "close": 0.1762, "volume": 47395.1, "quote_volume": 8355.35011, "trades": 72, "taker_buy_volume": 21730.9, "taker_buy_quote": 3830.51024}, {"ts": 1772721180000, "open": 0.1763, "high": 0.177, "low": 0.1763, "close": 0.177, "volume": 30994.9, "quote_volume": 5473.34049, "trades": 28, "taker_buy_volume": 21523.2, "taker_buy_quote": 3800.37377}, {"ts": 1772721240000, "open": 0.1771, "high": 0.1772, "low": 0.1768, "close": 0.1769, "volume": 1947.8, "quote_volume": 344.78993, "trades": 10, "taker_buy_volume": 1778.2, "taker_buy_quote": 314.7877}, {"ts": 1772721300000, "open": 0.1769, "high": 0.177, "low": 0.1769, "close": 0.177, "volume": 2526.5, "quote_volume": 447.04634, "trades": 6, "taker_buy_volume": 1084.9, "taker_buy_quote": 192.0273}, {"ts": 1772721360000, "open": 0.1768, "high": 0.1769, "low": 0.1768, "close": 0.1769, "volume": 2266.6, "quote_volume": 400.95588, "trades": 21, "taker_buy_volume": 2210.0, "taker_buy_quote": 390.949}, {"ts": 1772721420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 635.0, "quote_volume": 112.395, "trades": 5, "taker_buy_volume": 635.0, "taker_buy_quote": 112.395}, {"ts": 1772721480000, "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 106.0, "quote_volume": 18.7514, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 18.7514}, {"ts": 1772721540000, "open": 0.1768, "high": 0.1768, "low": 0.1762, "close": 0.1762, "volume": 396.8, "quote_volume": 70.03509, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721600000, "open": 0.1763, "high": 0.1765, "low": 0.176, "close": 0.176, "volume": 6864.1, "quote_volume": 1208.27, "trades": 10, "taker_buy_volume": 457.6, "taker_buy_quote": 80.69192}, {"ts": 1772721660000, "open": 0.1759, "high": 0.1761, "low": 0.1758, "close": 0.1758, "volume": 285.1, "quote_volume": 50.16042, "trades": 5, "taker_buy_volume": 56.9, "taker_buy_quote": 10.02009}, {"ts": 1772721720000, "open": 0.1759, "high": 0.176, "low": 0.1758, "close": 0.1758, "volume": 2643.2, "quote_volume": 465.18613, "trades": 5, "taker_buy_volume": 2586.3, "taker_buy_quote": 455.18311}, {"ts": 1772721780000, "open": 0.1757, "high": 0.1757, "low": 0.1756, "close": 0.1756, "volume": 2377.2, "quote_volume": 417.65409, "trades": 4, "taker_buy_volume": 142.2, "taker_buy_quote": 24.97032}, {"ts": 1772721840000, "open": 0.1757, "high": 0.1757, "low": 0.1755, "close": 0.1755, "volume": 5787.6, "quote_volume": 1016.86416, "trades": 4, "taker_buy_volume": 5673.3, "taker_buy_quote": 996.79881}, {"ts": 1772721900000, "open": 0.1754, "high": 0.1757, "low": 0.1754, "close": 0.1755, "volume": 773.5, "quote_volume": 135.76649, "trades": 6, "taker_buy_volume": 600.5, "taker_buy_quote": 105.40485}, {"ts": 1772721960000, "open": 0.1756, "high": 0.1756, "low": 0.1756, "close": 0.1756, "volume": 57.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 10.0092}, {"ts": 1772722020000, "open": 0.1757, "high": 0.1758, "low": 0.1757, "close": 0.1758, "volume": 1052.5, "quote_volume": 185.0238, "trades": 3, "taker_buy_volume": 1052.5, "taker_buy_quote": 185.0238}, {"ts": 1772722080000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722140000, "open": 0.1756, "high": 0.1756, "low": 0.1755, "close": 0.1755, "volume": 256.3, "quote_volume": 44.98635, "trades": 3, "taker_buy_volume": 142.3, "taker_buy_quote": 24.97365}, {"ts": 1772722200000, "open": 0.1756, "high": 0.1757, "low": 0.1756, "close": 0.1757, "volume": 535.2, "quote_volume": 93.98682, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 20.0241}, {"ts": 1772722260000, "open": 0.1758, "high": 0.1759, "low": 0.1758, "close": 0.1759, "volume": 113.9, "quote_volume": 20.02931, "trades": 2, "taker_buy_volume": 113.9, "taker_buy_quote": 20.02931}, {"ts": 1772722320000, "open": 0.1758, "high": 0.176, "low": 0.1758, "close": 0.176, "volume": 625.1, "quote_volume": 109.9956, "trades": 5, "taker_buy_volume": 568.2, "taker_buy_quote": 99.99258}, {"ts": 1772722380000, "open": 0.1758, "high": 0.1759, "low": 0.1758, "close": 0.1759, "volume": 113.8, "quote_volume": 20.01173, "trades": 2, "taker_buy_volume": 56.9, "taker_buy_quote": 10.00871}, {"ts": 1772722440000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722500000, "open": 0.1759, "high": 0.1759, "low": 0.1759, "close": 0.1759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722560000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 56.9, "quote_volume": 10.00302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722620000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722680000, "open": 0.1759, "high": 0.1763, "low": 0.1759, "close": 0.1763, "volume": 3766.1, "quote_volume": 663.90654, "trades": 10, "taker_buy_volume": 3766.1, "taker_buy_quote": 663.90654}, {"ts": 1772722740000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 56.9, "quote_volume": 10.02009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722800000, "open": 0.1761, "high": 0.1761, "low": 0.1761, "close": 0.1761, "volume": 53.2, "quote_volume": 9.36852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722860000, "open": 0.1761, "high": 0.1761, "low": 0.1758, "close": 0.176, "volume": 815.8, "quote_volume": 143.562, "trades": 8, "taker_buy_volume": 175.9, "taker_buy_quote": 30.95271}, {"ts": 1772722920000, "open": 0.1758, "high": 0.1758, "low": 0.1758, "close": 0.1758, "volume": 56.9, "quote_volume": 10.00302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722980000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 117.1, "quote_volume": 20.57447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723040000, "open": 0.1759, "high": 0.1759, "low": 0.1757, "close": 0.1757, "volume": 7569.2, "quote_volume": 1329.91542, "trades": 4, "taker_buy_volume": 34.9, "taker_buy_quote": 6.13891}, {"ts": 1772723100000, "open": 0.1756, "high": 0.1756, "low": 0.1755, "close": 0.1756, "volume": 8861.2, "quote_volume": 1555.23236, "trades": 7, "taker_buy_volume": 430.4, "taker_buy_quote": 75.57824}, {"ts": 1772723160000, "open": 0.1755, "high": 0.1757, "low": 0.1755, "close": 0.1757, "volume": 3688.6, "quote_volume": 648.06992, "trades": 5, "taker_buy_volume": 3631.6, "taker_buy_quote": 638.06642}, {"ts": 1772723220000, "open": 0.1756, "high": 0.1756, "low": 0.1754, "close": 0.1754, "volume": 2136.3, "quote_volume": 374.77512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723280000, "open": 0.1753, "high": 0.1753, "low": 0.1737, "close": 0.1737, "volume": 20979.1, "quote_volume": 3659.35633, "trades": 42, "taker_buy_volume": 5646.3, "taker_buy_quote": 983.67485}, {"ts": 1772723340000, "open": 0.1736, "high": 0.1736, "low": 0.1734, "close": 0.1735, "volume": 14834.8, "quote_volume": 2573.39179, "trades": 15, "taker_buy_volume": 14316.2, "taker_buy_quote": 2483.4147}, {"ts": 1772723400000, "open": 0.1735, "high": 0.1738, "low": 0.1734, "close": 0.1735, "volume": 85562.9, "quote_volume": 14852.0879, "trades": 62, "taker_buy_volume": 41054.7, "taker_buy_quote": 7126.52429}, {"ts": 1772723460000, "open": 0.1735, "high": 0.1737, "low": 0.1728, "close": 0.1729, "volume": 12320.6, "quote_volume": 2136.44377, "trades": 25, "taker_buy_volume": 8227.3, "taker_buy_quote": 1426.34016}, {"ts": 1772723520000, "open": 0.1729, "high": 0.1731, "low": 0.1729, "close": 0.1731, "volume": 5146.4, "quote_volume": 890.38266, "trades": 10, "taker_buy_volume": 3106.4, "taker_buy_quote": 537.46266}, {"ts": 1772723580000, "open": 0.173, "high": 0.1735, "low": 0.173, "close": 0.1735, "volume": 4258.0, "quote_volume": 738.1771, "trades": 10, "taker_buy_volume": 4200.2, "taker_buy_quote": 728.1777}, {"ts": 1772723640000, "open": 0.1733, "high": 0.1734, "low": 0.1732, "close": 0.1732, "volume": 8979.4, "quote_volume": 1556.31309, "trades": 13, "taker_buy_volume": 8137.9, "taker_buy_quote": 1410.42009}, {"ts": 1772723700000, "open": 0.1733, "high": 0.1734, "low": 0.1732, "close": 0.1732, "volume": 3101.4, "quote_volume": 537.18806, "trades": 6, "taker_buy_volume": 156.8, "taker_buy_quote": 27.18334}, {"ts": 1772723760000, "open": 0.1733, "high": 0.1734, "low": 0.1731, "close": 0.1731, "volume": 1840.3, "quote_volume": 319.06757, "trades": 9, "taker_buy_volume": 1667.0, "taker_buy_quote": 289.05202}, {"ts": 1772723820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2093.9, "quote_volume": 362.2447, "trades": 5, "taker_buy_volume": 2036.1, "taker_buy_quote": 352.2453}, {"ts": 1772723880000, "open": 0.1729, "high": 0.173, "low": 0.1728, "close": 0.173, "volume": 2468.3, "quote_volume": 426.77374, "trades": 13, "taker_buy_volume": 2071.7, "taker_buy_quote": 358.20739}, {"ts": 1772723940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724000000, "open": 0.1731, "high": 0.1733, "low": 0.1731, "close": 0.1733, "volume": 1188.2, "quote_volume": 205.79068, "trades": 6, "taker_buy_volume": 1188.2, "taker_buy_quote": 205.79068}, {"ts": 1772724060000, "open": 0.1733, "high": 0.1734, "low": 0.1733, "close": 0.1733, "volume": 173.2, "quote_volume": 30.02133, "trades": 4, "taker_buy_volume": 57.7, "taker_buy_quote": 10.00518}, {"ts": 1772724120000, "open": 0.1732, "high": 0.1732, "low": 0.1725, "close": 0.1727, "volume": 17062.8, "quote_volume": 2947.15547, "trades": 33, "taker_buy_volume": 6364.1, "taker_buy_quote": 1099.5668}, {"ts": 1772724180000, "open": 0.1727, "high": 0.1727, "low": 0.1724, "close": 0.1725, "volume": 2016.4, "quote_volume": 347.84889, "trades": 7, "taker_buy_volume": 1460.7, "taker_buy_quote": 251.99625}, {"ts": 1772724240000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 992.4, "quote_volume": 171.08976, "trades": 1, "taker_buy_volume": 992.4, "taker_buy_quote": 171.08976}, {"ts": 1772724300000, "open": 0.1726, "high": 0.1727, "low": 0.1726, "close": 0.1727, "volume": 4897.0, "quote_volume": 845.36919, "trades": 4, "taker_buy_volume": 4897.0, "taker_buy_quote": 845.36919}, {"ts": 1772724360000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724420000, "open": 0.1725, "high": 0.173, "low": 0.1724, "close": 0.173, "volume": 8541.3, "quote_volume": 1474.506, "trades": 14, "taker_buy_volume": 8425.3, "taker_buy_quote": 1454.5018}, {"ts": 1772724480000, "open": 0.1729, "high": 0.1729, "low": 0.1725, "close": 0.1725, "volume": 36264.8, "quote_volume": 6260.22757, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724540000, "open": 0.1725, "high": 0.1725, "low": 0.1724, "close": 0.1725, "volume": 4469.5, "quote_volume": 770.90546, "trades": 7, "taker_buy_volume": 4411.5, "taker_buy_quote": 760.90626}, {"ts": 1772724600000, "open": 0.1724, "high": 0.1724, "low": 0.1718, "close": 0.1722, "volume": 26822.9, "quote_volume": 4611.43413, "trades": 22, "taker_buy_volume": 1704.8, "taker_buy_quote": 293.4422}, {"ts": 1772724660000, "open": 0.1722, "high": 0.1724, "low": 0.1722, "close": 0.1724, "volume": 8318.9, "quote_volume": 1432.87681, "trades": 11, "taker_buy_volume": 7530.2, "taker_buy_quote": 1297.06267}, {"ts": 1772724720000, "open": 0.1725, "high": 0.1726, "low": 0.1725, "close": 0.1726, "volume": 2535.4, "quote_volume": 437.60423, "trades": 3, "taker_buy_volume": 2535.4, "taker_buy_quote": 437.60423}, {"ts": 1772724780000, "open": 0.1727, "high": 0.1731, "low": 0.1727, "close": 0.1731, "volume": 6317.9, "quote_volume": 1092.95819, "trades": 8, "taker_buy_volume": 6222.4, "taker_buy_quote": 1076.44624}, {"ts": 1772724840000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57.8, "quote_volume": 9.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724960000, "open": 0.1731, "high": 0.1732, "low": 0.1731, "close": 0.1732, "volume": 115.6, "quote_volume": 20.01614, "trades": 2, "taker_buy_volume": 115.6, "taker_buy_quote": 20.01614}, {"ts": 1772725020000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725080000, "open": 0.1732, "high": 0.1734, "low": 0.1731, "close": 0.1734, "volume": 6815.7, "quote_volume": 1180.33853, "trades": 10, "taker_buy_volume": 3305.9, "taker_buy_quote": 572.5992}, {"ts": 1772725140000, "open": 0.1735, "high": 0.1737, "low": 0.1735, "close": 0.1737, "volume": 219.5, "quote_volume": 38.1052, "trades": 4, "taker_buy_volume": 219.5, "taker_buy_quote": 38.1052}, {"ts": 1772725200000, "open": 0.1738, "high": 0.1738, "low": 0.1732, "close": 0.1732, "volume": 9349.1, "quote_volume": 1621.62607, "trades": 15, "taker_buy_volume": 2870.8, "taker_buy_quote": 498.93352}, {"ts": 1772725260000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 57.7, "quote_volume": 9.99364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725320000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725380000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 217.5, "quote_volume": 37.64925, "trades": 2, "taker_buy_volume": 159.7, "taker_buy_quote": 27.64407}, {"ts": 1772725440000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725500000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 1844.9, "quote_volume": 319.53668, "trades": 1, "taker_buy_volume": 1844.9, "taker_buy_quote": 319.53668}, {"ts": 1772725560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 184.7, "quote_volume": 31.9531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725620000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 57.8, "quote_volume": 9.99362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725680000, "open": 0.173, "high": 0.1731, "low": 0.173, "close": 0.1731, "volume": 1448.1, "quote_volume": 250.66234, "trades": 3, "taker_buy_volume": 1448.1, "taker_buy_quote": 250.66234}, {"ts": 1772725740000, "open": 0.173, "high": 0.173, "low": 0.1728, "close": 0.1728, "volume": 242.5, "quote_volume": 41.93209, "trades": 5, "taker_buy_volume": 30.5, "taker_buy_quote": 5.27345}, {"ts": 1772725800000, "open": 0.1729, "high": 0.173, "low": 0.1729, "close": 0.1729, "volume": 5562.7, "quote_volume": 962.06412, "trades": 15, "taker_buy_volume": 5562.7, "taker_buy_quote": 962.06412}, {"ts": 1772725860000, "open": 0.1729, "high": 0.1732, "low": 0.1729, "close": 0.1732, "volume": 2736.9, "quote_volume": 473.24787, "trades": 10, "taker_buy_volume": 2736.9, "taker_buy_quote": 473.24787}, {"ts": 1772725920000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725980000, "open": 0.1731, "high": 0.1731, "low": 0.173, "close": 0.173, "volume": 12000.0, "quote_volume": 2076.44816, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726100000, "open": 0.1731, "high": 0.1731, "low": 0.1729, "close": 0.1729, "volume": 4456.4, "quote_volume": 771.09558, "trades": 6, "taker_buy_volume": 1441.6, "taker_buy_quote": 249.54096}, {"ts": 1772726160000, "open": 0.1728, "high": 0.1728, "low": 0.1726, "close": 0.1726, "volume": 1358.2, "quote_volume": 234.44269, "trades": 9, "taker_buy_volume": 1184.5, "taker_buy_quote": 204.4447}, {"ts": 1772726220000, "open": 0.1726, "high": 0.1728, "low": 0.1726, "close": 0.1728, "volume": 542.1, "quote_volume": 93.59576, "trades": 3, "taker_buy_volume": 146.5, "taker_buy_quote": 25.3152}, {"ts": 1772726280000, "open": 0.1727, "high": 0.1727, "low": 0.1726, "close": 0.1726, "volume": 5737.6, "quote_volume": 990.41555, "trades": 16, "taker_buy_volume": 1231.7, "taker_buy_quote": 212.59142}, {"ts": 1772726340000, "open": 0.1727, "high": 0.173, "low": 0.1727, "close": 0.173, "volume": 11649.5, "quote_volume": 2013.72566, "trades": 23, "taker_buy_volume": 11649.5, "taker_buy_quote": 2013.72566}, {"ts": 1772726400000, "open": 0.1729, "high": 0.1729, "low": 0.1726, "close": 0.1726, "volume": 8114.8, "quote_volume": 1401.70383, "trades": 10, "taker_buy_volume": 2672.0, "taker_buy_quote": 461.20536}, {"ts": 1772726460000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 58.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726520000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 58.0, "quote_volume": 9.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726580000, "open": 0.1723, "high": 0.1724, "low": 0.1723, "close": 0.1724, "volume": 2087.6, "quote_volume": 359.71524, "trades": 9, "taker_buy_volume": 2029.5, "taker_buy_quote": 349.70461}, {"ts": 1772726640000, "open": 0.1722, "high": 0.1723, "low": 0.172, "close": 0.1723, "volume": 24996.9, "quote_volume": 4303.76432, "trades": 51, "taker_buy_volume": 15241.2, "taker_buy_quote": 2624.1989}, {"ts": 1772726700000, "open": 0.1723, "high": 0.1723, "low": 0.1719, "close": 0.1719, "volume": 30839.6, "quote_volume": 5311.18406, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726760000, "open": 0.1719, "high": 0.1719, "low": 0.1714, "close": 0.1715, "volume": 13802.8, "quote_volume": 2370.53249, "trades": 34, "taker_buy_volume": 4405.4, "taker_buy_quote": 756.54883}, {"ts": 1772726820000, "open": 0.1717, "high": 0.1718, "low": 0.1717, "close": 0.1718, "volume": 2218.6, "quote_volume": 380.99617, "trades": 5, "taker_buy_volume": 1788.0, "taker_buy_quote": 307.06215}, {"ts": 1772726880000, "open": 0.1716, "high": 0.1716, "low": 0.1712, "close": 0.1712, "volume": 6647.6, "quote_volume": 1138.64003, "trades": 11, "taker_buy_volume": 1393.5, "taker_buy_quote": 238.5672}, {"ts": 1772726940000, "open": 0.1711, "high": 0.1711, "low": 0.1708, "close": 0.1708, "volume": 9494.3, "quote_volume": 1623.092, "trades": 21, "taker_buy_volume": 5097.0, "taker_buy_quote": 871.49}, {"ts": 1772727000000, "open": 0.1708, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 4584.4, "quote_volume": 782.66392, "trades": 8, "taker_buy_volume": 1009.9, "taker_buy_quote": 172.49092}, {"ts": 1772727060000, "open": 0.1707, "high": 0.1708, "low": 0.1706, "close": 0.1708, "volume": 4343.7, "quote_volume": 741.40085, "trades": 15, "taker_buy_volume": 3065.7, "taker_buy_quote": 523.27085}, {"ts": 1772727120000, "open": 0.1709, "high": 0.171, "low": 0.1709, "close": 0.171, "volume": 143.4, "quote_volume": 24.51292, "trades": 3, "taker_buy_volume": 143.4, "taker_buy_quote": 24.51292}, {"ts": 1772727180000, "open": 0.1711, "high": 0.1718, "low": 0.1711, "close": 0.1718, "volume": 4818.0, "quote_volume": 826.63781, "trades": 20, "taker_buy_volume": 4700.8, "taker_buy_quote": 806.58489}, {"ts": 1772727240000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 6961.7, "quote_volume": 1196.02006, "trades": 5, "taker_buy_volume": 4640.8, "taker_buy_quote": 797.28944}, {"ts": 1772727300000, "open": 0.1719, "high": 0.1721, "low": 0.1716, "close": 0.1717, "volume": 56910.4, "quote_volume": 9775.51178, "trades": 39, "taker_buy_volume": 24026.2, "taker_buy_quote": 4128.74048}, {"ts": 1772727360000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 757.2, "quote_volume": 130.01124, "trades": 2, "taker_buy_volume": 757.2, "taker_buy_quote": 130.01124}, {"ts": 1772727420000, "open": 0.1718, "high": 0.1722, "low": 0.1718, "close": 0.1722, "volume": 4382.3, "quote_volume": 754.41982, "trades": 13, "taker_buy_volume": 1653.6, "taker_buy_quote": 284.54728}, {"ts": 1772727480000, "open": 0.172, "high": 0.172, "low": 0.1714, "close": 0.1719, "volume": 11309.1, "quote_volume": 1941.62865, "trades": 27, "taker_buy_volume": 5544.0, "taker_buy_quote": 951.88856}, {"ts": 1772727540000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 1234.3, "quote_volume": 212.17617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727600000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727660000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 93.0, "quote_volume": 15.9774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727720000, "open": 0.1719, "high": 0.1723, "low": 0.1719, "close": 0.1723, "volume": 290.9, "quote_volume": 50.06387, "trades": 5, "taker_buy_volume": 290.9, "taker_buy_quote": 50.06387}, {"ts": 1772727780000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 58.1, "quote_volume": 10.00482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727840000, "open": 0.1721, "high": 0.1721, "low": 0.1719, "close": 0.1719, "volume": 8476.9, "quote_volume": 1457.41255, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727900000, "open": 0.1721, "high": 0.1722, "low": 0.1721, "close": 0.1722, "volume": 1230.4, "quote_volume": 211.86907, "trades": 4, "taker_buy_volume": 1230.4, "taker_buy_quote": 211.86907}, {"ts": 1772727960000, "open": 0.172, "high": 0.172, "low": 0.1717, "close": 0.1717, "volume": 2863.4, "quote_volume": 491.6807, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728020000, "open": 0.1719, "high": 0.1721, "low": 0.1719, "close": 0.1721, "volume": 220.0, "quote_volume": 37.84454, "trades": 4, "taker_buy_volume": 220.0, "taker_buy_quote": 37.84454}, {"ts": 1772728080000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728140000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728200000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 2959.2, "quote_volume": 509.27832, "trades": 4, "taker_buy_volume": 111.2, "taker_buy_quote": 19.13752}, {"ts": 1772728260000, "open": 0.1722, "high": 0.1724, "low": 0.1722, "close": 0.1724, "volume": 174.4, "quote_volume": 30.04911, "trades": 3, "taker_buy_volume": 174.4, "taker_buy_quote": 30.04911}, {"ts": 1772728320000, "open": 0.1723, "high": 0.1724, "low": 0.1723, "close": 0.1724, "volume": 255.1, "quote_volume": 43.97343, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 33.9628}, {"ts": 1772728380000, "open": 0.1725, "high": 0.1726, "low": 0.1725, "close": 0.1726, "volume": 173.9, "quote_volume": 30.00933, "trades": 3, "taker_buy_volume": 173.9, "taker_buy_quote": 30.00933}, {"ts": 1772728440000, "open": 0.1723, "high": 0.1724, "low": 0.1723, "close": 0.1724, "volume": 116.2, "quote_volume": 20.02707, "trades": 2, "taker_buy_volume": 58.1, "taker_buy_quote": 10.01644}, {"ts": 1772728500000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 838.0, "quote_volume": 144.555, "trades": 5, "taker_buy_volume": 838.0, "taker_buy_quote": 144.555}, {"ts": 1772728560000, "open": 0.1726, "high": 0.1727, "low": 0.1726, "close": 0.1727, "volume": 116.0, "quote_volume": 20.0274, "trades": 3, "taker_buy_volume": 116.0, "taker_buy_quote": 20.0274}, {"ts": 1772728620000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728680000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728740000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728800000, "open": 0.1728, "high": 0.173, "low": 0.1728, "close": 0.173, "volume": 982.8, "quote_volume": 169.93353, "trades": 8, "taker_buy_volume": 860.3, "taker_buy_quote": 148.76553}, {"ts": 1772728860000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 95.2, "quote_volume": 16.46008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728920000, "open": 0.1727, "high": 0.1727, "low": 0.1726, "close": 0.1726, "volume": 13075.6, "quote_volume": 2256.85435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728980000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 1062.3, "quote_volume": 183.35298, "trades": 2, "taker_buy_volume": 987.3, "taker_buy_quote": 170.40798}, {"ts": 1772729040000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 364.9, "quote_volume": 62.98174, "trades": 1, "taker_buy_volume": 364.9, "taker_buy_quote": 62.98174}, {"ts": 1772729100000, "open": 0.1726, "high": 0.1726, "low": 0.1725, "close": 0.1725, "volume": 486.4, "quote_volume": 83.94684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729160000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 1162.5, "quote_volume": 200.53125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 200.53125}, {"ts": 1772729220000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 58.0, "quote_volume": 10.0108, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 10.0108}, {"ts": 1772729280000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729340000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 58.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729400000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729460000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 144.8, "quote_volume": 24.99248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729520000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 58.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729580000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729640000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 58.0, "quote_volume": 10.0108, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 10.0108}, {"ts": 1772729700000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729760000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729820000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729880000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 58.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729940000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730000000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 1162.5, "quote_volume": 200.53125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 200.53125}, {"ts": 1772730060000, "open": 0.1726, "high": 0.1727, "low": 0.1726, "close": 0.1727, "volume": 116.0, "quote_volume": 20.0274, "trades": 3, "taker_buy_volume": 116.0, "taker_buy_quote": 20.0274}, {"ts": 1772730120000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730180000, "open": 0.1728, "high": 0.1732, "low": 0.1728, "close": 0.1732, "volume": 361.0, "quote_volume": 62.45297, "trades": 6, "taker_buy_volume": 289.3, "taker_buy_quote": 50.04887}, {"ts": 1772730240000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730300000, "open": 0.1731, "high": 0.1731, "low": 0.1729, "close": 0.1729, "volume": 10047.9, "quote_volume": 1737.76932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730360000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 57.8, "quote_volume": 9.99362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730420000, "open": 0.1728, "high": 0.1728, "low": 0.1724, "close": 0.1724, "volume": 1770.2, "quote_volume": 305.39892, "trades": 9, "taker_buy_volume": 1333.8, "taker_buy_quote": 230.0805}, {"ts": 1772730480000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730540000, "open": 0.1723, "high": 0.1723, "low": 0.1722, "close": 0.1722, "volume": 116.2, "quote_volume": 20.01545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730600000, "open": 0.1721, "high": 0.1721, "low": 0.1718, "close": 0.172, "volume": 7694.1, "quote_volume": 1323.22119, "trades": 17, "taker_buy_volume": 1337.0, "taker_buy_quote": 229.964}, {"ts": 1772730660000, "open": 0.172, "high": 0.1721, "low": 0.172, "close": 0.1721, "volume": 3787.0, "quote_volume": 651.62645, "trades": 4, "taker_buy_volume": 3787.0, "taker_buy_quote": 651.62645}, {"ts": 1772730720000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730780000, "open": 0.1721, "high": 0.1721, "low": 0.1718, "close": 0.172, "volume": 2973.9, "quote_volume": 511.19912, "trades": 12, "taker_buy_volume": 1608.4, "taker_buy_quote": 276.51964}, {"ts": 1772730840000, "open": 0.172, "high": 0.1721, "low": 0.172, "close": 0.1721, "volume": 1940.0, "quote_volume": 333.86818, "trades": 5, "taker_buy_volume": 1940.0, "taker_buy_quote": 333.86818}, {"ts": 1772730900000, "open": 0.1722, "high": 0.1723, "low": 0.1722, "close": 0.1723, "volume": 1491.2, "quote_volume": 256.88379, "trades": 4, "taker_buy_volume": 1491.2, "taker_buy_quote": 256.88379}, {"ts": 1772730960000, "open": 0.172, "high": 0.172, "low": 0.1717, "close": 0.1717, "volume": 232.9, "quote_volume": 40.02385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731020000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731080000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731140000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731200000, "open": 0.1717, "high": 0.1717, "low": 0.1714, "close": 0.1714, "volume": 2084.8, "quote_volume": 357.77568, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731260000, "open": 0.1713, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 4365.8, "quote_volume": 747.8557, "trades": 6, "taker_buy_volume": 4249.0, "taker_buy_quote": 727.8537}, {"ts": 1772731320000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731380000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 58.4, "quote_volume": 10.00976, "trades": 1, "taker_buy_volume": 58.4, "taker_buy_quote": 10.00976}, {"ts": 1772731440000, "open": 0.1715, "high": 0.1716, "low": 0.1715, "close": 0.1716, "volume": 116.7, "quote_volume": 20.01988, "trades": 2, "taker_buy_volume": 116.7, "taker_buy_quote": 20.01988}, {"ts": 1772731500000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731560000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 116.6, "quote_volume": 19.99107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731620000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731680000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731740000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1711, "volume": 2417.0, "quote_volume": 413.69108, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731800000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 500.0, "quote_volume": 85.55, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 85.55}, {"ts": 1772731860000, "open": 0.171, "high": 0.171, "low": 0.1707, "close": 0.1707, "volume": 10381.6, "quote_volume": 1774.68557, "trades": 12, "taker_buy_volume": 1465.0, "taker_buy_quote": 250.0755}, {"ts": 1772731920000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 1406.7, "quote_volume": 240.08758, "trades": 5, "taker_buy_volume": 1348.1, "taker_buy_quote": 230.09042}, {"ts": 1772731980000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 104.6, "quote_volume": 17.85522, "trades": 1, "taker_buy_volume": 104.6, "taker_buy_quote": 17.85522}, {"ts": 1772732040000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 58.6, "quote_volume": 10.00888, "trades": 1, "taker_buy_volume": 58.6, "taker_buy_quote": 10.00888}, {"ts": 1772732100000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 1019.0, "quote_volume": 173.84726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732160000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732220000, "open": 0.1706, "high": 0.1709, "low": 0.1706, "close": 0.1709, "volume": 172.9, "quote_volume": 29.52604, "trades": 3, "taker_buy_volume": 117.2, "taker_buy_quote": 20.02362}, {"ts": 1772732280000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1168.3, "quote_volume": 199.7793, "trades": 3, "taker_buy_volume": 1168.3, "taker_buy_quote": 199.7793}, {"ts": 1772732400000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 274.4, "quote_volume": 46.95569, "trades": 5, "taker_buy_volume": 274.4, "taker_buy_quote": 46.95569}, {"ts": 1772732460000, "open": 0.171, "high": 0.1711, "low": 0.171, "close": 0.1711, "volume": 9058.5, "quote_volume": 1549.9035, "trades": 6, "taker_buy_volume": 9000.0, "taker_buy_quote": 1539.9}, {"ts": 1772732520000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732580000, "open": 0.1711, "high": 0.1713, "low": 0.1711, "close": 0.1713, "volume": 599.1, "quote_volume": 102.56488, "trades": 4, "taker_buy_volume": 165.1, "taker_buy_quote": 28.26408}, {"ts": 1772732640000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 158.0, "quote_volume": 27.0496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732700000, "open": 0.171, "high": 0.171, "low": 0.1709, "close": 0.1709, "volume": 117.0, "quote_volume": 20.00115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732760000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 58.6, "quote_volume": 10.00888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732820000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732880000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 361.1, "quote_volume": 61.63977, "trades": 2, "taker_buy_volume": 302.5, "taker_buy_quote": 51.63675}, {"ts": 1772732940000, "open": 0.1706, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 1306.6, "quote_volume": 222.85436, "trades": 8, "taker_buy_volume": 1034.5, "taker_buy_quote": 176.45545}, {"ts": 1772733000000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733060000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 117.4, "quote_volume": 20.03431, "trades": 2, "taker_buy_volume": 117.4, "taker_buy_quote": 20.03431}, {"ts": 1772733120000, "open": 0.1708, "high": 0.171, "low": 0.1708, "close": 0.171, "volume": 643.1, "quote_volume": 109.909, "trades": 6, "taker_buy_volume": 421.0, "taker_buy_quote": 71.95211}, {"ts": 1772733180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733300000, "open": 0.1708, "high": 0.1708, "low": 0.1702, "close": 0.1704, "volume": 18502.9, "quote_volume": 3152.98144, "trades": 21, "taker_buy_volume": 1348.0, "taker_buy_quote": 229.6992}, {"ts": 1772733360000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 58.6, "quote_volume": 9.99716, "trades": 2, "taker_buy_volume": 58.6, "taker_buy_quote": 9.99716}, {"ts": 1772733420000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733480000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 2470.7, "quote_volume": 421.01315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733540000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 155.3, "quote_volume": 26.49901, "trades": 3, "taker_buy_volume": 155.3, "taker_buy_quote": 26.49901}, {"ts": 1772733600000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733660000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 2021.9, "quote_volume": 344.57592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733720000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733780000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733840000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 112.9, "quote_volume": 19.24945, "trades": 1, "taker_buy_volume": 112.9, "taker_buy_quote": 19.24945}, {"ts": 1772733900000, "open": 0.1703, "high": 0.1706, "low": 0.1703, "close": 0.1706, "volume": 1750.8, "quote_volume": 298.39147, "trades": 9, "taker_buy_volume": 1692.1, "taker_buy_quote": 288.39486}, {"ts": 1772733960000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734020000, "open": 0.1706, "high": 0.1709, "low": 0.1706, "close": 0.1709, "volume": 3500.9, "quote_volume": 597.34714, "trades": 10, "taker_buy_volume": 3442.3, "taker_buy_quote": 587.34412}, {"ts": 1772734080000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 8551.4, "quote_volume": 1460.57912, "trades": 1, "taker_buy_volume": 8551.4, "taker_buy_quote": 1460.57912}, {"ts": 1772734140000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734200000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 58.6, "quote_volume": 10.01474, "trades": 1, "taker_buy_volume": 58.6, "taker_buy_quote": 10.01474}, {"ts": 1772734260000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734320000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734380000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 140.5, "quote_volume": 24.01145, "trades": 1, "taker_buy_volume": 140.5, "taker_buy_quote": 24.01145}, {"ts": 1772734440000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734500000, "open": 0.171, "high": 0.1711, "low": 0.1709, "close": 0.1709, "volume": 537.3, "quote_volume": 91.85287, "trades": 5, "taker_buy_volume": 234.8, "taker_buy_quote": 40.15562}, {"ts": 1772734560000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 335.5, "quote_volume": 57.3705, "trades": 1, "taker_buy_volume": 335.5, "taker_buy_quote": 57.3705}, {"ts": 1772734620000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 302.4, "quote_volume": 51.7104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734680000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 58.5, "quote_volume": 9.99765, "trades": 1, "taker_buy_volume": 58.5, "taker_buy_quote": 9.99765}, {"ts": 1772734740000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 58.6, "quote_volume": 10.00888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734800000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 115.6, "quote_volume": 19.74448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734860000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 53.3, "quote_volume": 9.10364, "trades": 1, "taker_buy_volume": 53.3, "taker_buy_quote": 9.10364}, {"ts": 1772734920000, "open": 0.1709, "high": 0.1713, "low": 0.1709, "close": 0.1713, "volume": 4195.5, "quote_volume": 717.8404, "trades": 10, "taker_buy_volume": 4195.5, "taker_buy_quote": 717.8404}, {"ts": 1772734980000, "open": 0.1714, "high": 0.1714, "low": 0.1713, "close": 0.1713, "volume": 116.8, "quote_volume": 20.01368, "trades": 2, "taker_buy_volume": 58.4, "taker_buy_quote": 10.00976}, {"ts": 1772735040000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 58.4, "quote_volume": 9.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735100000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 58.4, "quote_volume": 9.99224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735160000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735220000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735280000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735340000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735400000, "open": 0.1713, "high": 0.1715, "low": 0.1713, "close": 0.1715, "volume": 616.8, "quote_volume": 105.76368, "trades": 4, "taker_buy_volume": 616.8, "taker_buy_quote": 105.76368}, {"ts": 1772735460000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 58.3, "quote_volume": 10.00428, "trades": 1, "taker_buy_volume": 58.3, "taker_buy_quote": 10.00428}, {"ts": 1772735520000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735580000, "open": 0.1717, "high": 0.1718, "low": 0.1717, "close": 0.1718, "volume": 16632.1, "quote_volume": 2856.52935, "trades": 11, "taker_buy_volume": 16632.1, "taker_buy_quote": 2856.52935}, {"ts": 1772735640000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735700000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735760000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1716, "volume": 116.6, "quote_volume": 20.01439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735820000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735880000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735940000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736000000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736060000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736120000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 125.2, "quote_volume": 21.50936, "trades": 2, "taker_buy_volume": 125.2, "taker_buy_quote": 21.50936}, {"ts": 1772736180000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736240000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736300000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 58.2, "quote_volume": 9.99294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736360000, "open": 0.1718, "high": 0.172, "low": 0.1718, "close": 0.172, "volume": 636.9, "quote_volume": 109.52932, "trades": 5, "taker_buy_volume": 636.9, "taker_buy_quote": 109.52932}, {"ts": 1772736420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736540000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 106.1, "quote_volume": 18.22798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736600000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736660000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736720000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736780000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736840000, "open": 0.1719, "high": 0.172, "low": 0.1719, "close": 0.172, "volume": 3083.4, "quote_volume": 530.33898, "trades": 4, "taker_buy_volume": 3083.4, "taker_buy_quote": 530.33898}, {"ts": 1772736900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1450.0, "quote_volume": 249.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737080000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 1531.4, "quote_volume": 263.55394, "trades": 5, "taker_buy_volume": 1531.4, "taker_buy_quote": 263.55394}, {"ts": 1772737140000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 58.2, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 58.2, "taker_buy_quote": 10.02204}, {"ts": 1772737200000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 58.1, "quote_volume": 10.01063, "trades": 1, "taker_buy_volume": 58.1, "taker_buy_quote": 10.01063}, {"ts": 1772737260000, "open": 0.1724, "high": 0.1727, "low": 0.1724, "close": 0.1727, "volume": 20623.1, "quote_volume": 3559.53204, "trades": 16, "taker_buy_volume": 20623.1, "taker_buy_quote": 3559.53204}, {"ts": 1772737320000, "open": 0.1727, "high": 0.1728, "low": 0.1727, "close": 0.1728, "volume": 2970.0, "quote_volume": 512.92479, "trades": 2, "taker_buy_volume": 2970.0, "taker_buy_quote": 512.92479}, {"ts": 1772737380000, "open": 0.1728, "high": 0.1728, "low": 0.1727, "close": 0.1727, "volume": 3254.5, "quote_volume": 562.24319, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737440000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737500000, "open": 0.1726, "high": 0.1727, "low": 0.1726, "close": 0.1727, "volume": 186.6, "quote_volume": 32.21628, "trades": 5, "taker_buy_volume": 91.2, "taker_buy_quote": 15.75024}, {"ts": 1772737560000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737620000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 253.3, "quote_volume": 43.71958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737680000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737740000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 58.0, "quote_volume": 10.0224, "trades": 2, "taker_buy_volume": 58.0, "taker_buy_quote": 10.0224}, {"ts": 1772737800000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 57.9, "quote_volume": 10.01091, "trades": 1, "taker_buy_volume": 57.9, "taker_buy_quote": 10.01091}, {"ts": 1772737860000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737920000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737980000, "open": 0.173, "high": 0.1734, "low": 0.173, "close": 0.1734, "volume": 900.5, "quote_volume": 156.02772, "trades": 6, "taker_buy_volume": 900.5, "taker_buy_quote": 156.02772}, {"ts": 1772738040000, "open": 0.1734, "high": 0.1736, "low": 0.1734, "close": 0.1736, "volume": 2943.8, "quote_volume": 510.80262, "trades": 7, "taker_buy_volume": 2943.8, "taker_buy_quote": 510.80262}, {"ts": 1772738100000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738160000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 57.7, "quote_volume": 9.99941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738220000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 57.8, "quote_volume": 10.01096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738280000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 577.3, "quote_volume": 99.98836, "trades": 2, "taker_buy_volume": 577.3, "taker_buy_quote": 99.98836}, {"ts": 1772738340000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738400000, "open": 0.1733, "high": 0.1739, "low": 0.1733, "close": 0.1739, "volume": 6280.1, "quote_volume": 1091.3266, "trades": 14, "taker_buy_volume": 6221.7, "taker_buy_quote": 1081.20004}, {"ts": 1772738460000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 49.8, "quote_volume": 8.65026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738520000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738580000, "open": 0.1737, "high": 0.1737, "low": 0.1736, "close": 0.1736, "volume": 5511.0, "quote_volume": 956.71536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738640000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738700000, "open": 0.1735, "high": 0.1735, "low": 0.1733, "close": 0.1733, "volume": 203.9, "quote_volume": 35.35932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738760000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 57.8, "quote_volume": 10.01096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738820000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 4556.5, "quote_volume": 788.73015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738880000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738940000, "open": 0.173, "high": 0.173, "low": 0.1728, "close": 0.1728, "volume": 1173.5, "quote_volume": 202.89814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739000000, "open": 0.1728, "high": 0.1728, "low": 0.1727, "close": 0.1727, "volume": 115.7, "quote_volume": 19.98717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739060000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739120000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 5187.4, "quote_volume": 895.34524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739180000, "open": 0.1726, "high": 0.1727, "low": 0.1726, "close": 0.1727, "volume": 4847.1, "quote_volume": 836.66225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739240000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 58.0, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 10.0224}, {"ts": 1772739300000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739360000, "open": 0.1727, "high": 0.1727, "low": 0.1726, "close": 0.1726, "volume": 115.8, "quote_volume": 19.99287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739420000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 95.4, "quote_volume": 16.47558, "trades": 2, "taker_buy_volume": 95.4, "taker_buy_quote": 16.47558}, {"ts": 1772739480000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739540000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 37.1, "quote_volume": 6.40346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739600000, "open": 0.1728, "high": 0.173, "low": 0.1728, "close": 0.173, "volume": 173.8, "quote_volume": 30.05001, "trades": 3, "taker_buy_volume": 173.8, "taker_buy_quote": 30.05001}, {"ts": 1772739660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739720000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 57.8, "quote_volume": 10.00518, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 10.00518}, {"ts": 1772739780000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 57.8, "quote_volume": 10.01096, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 10.01096}, {"ts": 1772739840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57.8, "quote_volume": 9.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740020000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 57.8, "quote_volume": 10.00518, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 10.00518}, {"ts": 1772740080000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740140000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 57.8, "quote_volume": 10.01096, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 10.01096}, {"ts": 1772740200000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740260000, "open": 0.1733, "high": 0.1733, "low": 0.173, "close": 0.173, "volume": 184.8, "quote_volume": 31.99821, "trades": 3, "taker_buy_volume": 92.7, "taker_buy_quote": 16.06491}, {"ts": 1772740320000, "open": 0.173, "high": 0.173, "low": 0.1728, "close": 0.1728, "volume": 842.0, "quote_volume": 145.51494, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740380000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740440000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 95.4, "quote_volume": 16.48512, "trades": 2, "taker_buy_volume": 95.4, "taker_buy_quote": 16.48512}, {"ts": 1772740500000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 57.9, "quote_volume": 9.99933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740560000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740620000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 58.0, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 10.0224}, {"ts": 1772740680000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740740000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740800000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 57.9, "quote_volume": 10.01091, "trades": 1, "taker_buy_volume": 57.9, "taker_buy_quote": 10.01091}, {"ts": 1772740860000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740920000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740980000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741040000, "open": 0.1728, "high": 0.1731, "low": 0.1725, "close": 0.1731, "volume": 2485.4, "quote_volume": 429.27586, "trades": 14, "taker_buy_volume": 347.6, "taker_buy_quote": 60.08262}, {"ts": 1772741100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57.9, "quote_volume": 10.0167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741160000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 57.9, "quote_volume": 10.01091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741220000, "open": 0.173, "high": 0.173, "low": 0.1729, "close": 0.1729, "volume": 559.0, "quote_volume": 96.69526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741280000, "open": 0.1731, "high": 0.1735, "low": 0.1731, "close": 0.1734, "volume": 3357.7, "quote_volume": 581.96937, "trades": 9, "taker_buy_volume": 2557.7, "taker_buy_quote": 443.24937}, {"ts": 1772741340000, "open": 0.1733, "high": 0.1733, "low": 0.1732, "close": 0.1732, "volume": 771.0, "quote_volume": 133.59562, "trades": 5, "taker_buy_volume": 129.0, "taker_buy_quote": 22.3428}, {"ts": 1772741400000, "open": 0.1733, "high": 0.1735, "low": 0.1733, "close": 0.1735, "volume": 2156.1, "quote_volume": 373.91725, "trades": 7, "taker_buy_volume": 2156.1, "taker_buy_quote": 373.91725}, {"ts": 1772741460000, "open": 0.1733, "high": 0.1735, "low": 0.1733, "close": 0.1733, "volume": 196.8, "quote_volume": 34.12376, "trades": 3, "taker_buy_volume": 91.6, "taker_buy_quote": 15.8926}, {"ts": 1772741520000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741580000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741640000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741700000, "open": 0.1734, "high": 0.1737, "low": 0.1734, "close": 0.1736, "volume": 672.4, "quote_volume": 116.7171, "trades": 7, "taker_buy_volume": 499.3, "taker_buy_quote": 86.66694}, {"ts": 1772741760000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 6785.4, "quote_volume": 1177.2669, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741820000, "open": 0.1736, "high": 0.1736, "low": 0.1733, "close": 0.1733, "volume": 8173.7, "quote_volume": 1416.53683, "trades": 6, "taker_buy_volume": 57.7, "taker_buy_quote": 10.01672}, {"ts": 1772741880000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 88.6, "quote_volume": 15.38096, "trades": 2, "taker_buy_volume": 88.6, "taker_buy_quote": 15.38096}, {"ts": 1772741940000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 499.3, "quote_volume": 86.72841, "trades": 3, "taker_buy_volume": 57.7, "taker_buy_quote": 10.02249}, {"ts": 1772742000000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 57.7, "quote_volume": 10.01095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742060000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 157.2, "quote_volume": 27.25848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742120000, "open": 0.1736, "high": 0.1738, "low": 0.1735, "close": 0.1735, "volume": 403.1, "quote_volume": 70.00698, "trades": 8, "taker_buy_volume": 259.3, "taker_buy_quote": 45.0404}, {"ts": 1772742180000, "open": 0.1737, "high": 0.1737, "low": 0.1734, "close": 0.1734, "volume": 2533.0, "quote_volume": 439.28197, "trades": 8, "taker_buy_volume": 212.5, "taker_buy_quote": 36.89864}, {"ts": 1772742240000, "open": 0.1735, "high": 0.1736, "low": 0.1735, "close": 0.1736, "volume": 3325.6, "quote_volume": 577.00246, "trades": 8, "taker_buy_volume": 3325.6, "taker_buy_quote": 577.00246}, {"ts": 1772742300000, "open": 0.1737, "high": 0.1739, "low": 0.1737, "close": 0.1739, "volume": 2147.4, "quote_volume": 373.23047, "trades": 9, "taker_buy_volume": 2147.4, "taker_buy_quote": 373.23047}, {"ts": 1772742360000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742420000, "open": 0.1738, "high": 0.1738, "low": 0.1737, "close": 0.1737, "volume": 288.2, "quote_volume": 50.0834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742480000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 57.6, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742540000, "open": 0.1735, "high": 0.1736, "low": 0.1735, "close": 0.1736, "volume": 115.4, "quote_volume": 20.02767, "trades": 2, "taker_buy_volume": 57.7, "taker_buy_quote": 10.01672}, {"ts": 1772742600000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742660000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 230.5, "quote_volume": 40.03785, "trades": 2, "taker_buy_volume": 230.5, "taker_buy_quote": 40.03785}, {"ts": 1772742720000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742780000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742840000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742900000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 91.7, "quote_volume": 15.93746, "trades": 2, "taker_buy_volume": 91.7, "taker_buy_quote": 15.93746}, {"ts": 1772742960000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743020000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743080000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 57.6, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 57.6, "taker_buy_quote": 10.01664}, {"ts": 1772743140000, "open": 0.1739, "high": 0.1739, "low": 0.1738, "close": 0.1738, "volume": 172.9, "quote_volume": 30.06155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743200000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743260000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743320000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 89.8, "quote_volume": 15.59826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743380000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743440000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 47.4, "quote_volume": 8.22864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743500000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743560000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743620000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 375.8, "quote_volume": 65.23888, "trades": 2, "taker_buy_volume": 87.8, "taker_buy_quote": 15.24208}, {"ts": 1772743680000, "open": 0.1735, "high": 0.1736, "low": 0.1735, "close": 0.1736, "volume": 1249.7, "quote_volume": 216.9392, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 201.81}, {"ts": 1772743740000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 57.6, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 57.6, "taker_buy_quote": 10.01088}, {"ts": 1772743800000, "open": 0.1739, "high": 0.1739, "low": 0.1738, "close": 0.1738, "volume": 3432.0, "quote_volume": 596.48736, "trades": 4, "taker_buy_volume": 57.6, "taker_buy_quote": 10.01664}, {"ts": 1772743860000, "open": 0.1737, "high": 0.1737, "low": 0.1736, "close": 0.1736, "volume": 115.2, "quote_volume": 20.00448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743920000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743980000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744040000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744100000, "open": 0.1737, "high": 0.1738, "low": 0.1737, "close": 0.1738, "volume": 491.6, "quote_volume": 85.39668, "trades": 2, "taker_buy_volume": 57.6, "taker_buy_quote": 10.01088}, {"ts": 1772744160000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744220000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 57.6, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 57.6, "taker_buy_quote": 10.01664}, {"ts": 1772744280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57.6, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 57.6, "taker_buy_quote": 10.0224}, {"ts": 1772744340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 34.4, "quote_volume": 5.9856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744400000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 48.5, "quote_volume": 8.43415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744460000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744520000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744580000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 130.3, "quote_volume": 22.65917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744640000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744700000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744760000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 57.6, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744820000, "open": 0.1737, "high": 0.1737, "low": 0.1736, "close": 0.1736, "volume": 215.5, "quote_volume": 37.41656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744880000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744940000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 30.2, "quote_volume": 5.24876, "trades": 1, "taker_buy_volume": 30.2, "taker_buy_quote": 5.24876}, {"ts": 1772745000000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 27.4, "quote_volume": 4.76212, "trades": 1, "taker_buy_volume": 27.4, "taker_buy_quote": 4.76212}, {"ts": 1772745060000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745120000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 2708.6, "quote_volume": 470.75468, "trades": 2, "taker_buy_volume": 2708.6, "taker_buy_quote": 470.75468}, {"ts": 1772745180000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745240000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745300000, "open": 0.1739, "high": 0.174, "low": 0.1739, "close": 0.174, "volume": 2993.3, "quote_volume": 520.82844, "trades": 3, "taker_buy_volume": 2993.3, "taker_buy_quote": 520.82844}, {"ts": 1772745360000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 57.5, "quote_volume": 10.01075, "trades": 1, "taker_buy_volume": 57.5, "taker_buy_quote": 10.01075}, {"ts": 1772745420000, "open": 0.1742, "high": 0.1744, "low": 0.1742, "close": 0.1744, "volume": 256.8, "quote_volume": 44.76868, "trades": 6, "taker_buy_volume": 256.8, "taker_buy_quote": 44.76868}, {"ts": 1772745480000, "open": 0.1744, "high": 0.1744, "low": 0.1744, "close": 0.1744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745540000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 57.5, "quote_volume": 10.0165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745600000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745660000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745720000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 57.5, "quote_volume": 10.01075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745780000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745840000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 40.0, "quote_volume": 6.968, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 6.968}, {"ts": 1772745900000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745960000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746020000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746080000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 10109.5, "quote_volume": 1759.053, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746200000, "open": 0.1741, "high": 0.1742, "low": 0.1741, "close": 0.1742, "volume": 3260.3, "quote_volume": 567.66814, "trades": 5, "taker_buy_volume": 3147.8, "taker_buy_quote": 548.08189}, {"ts": 1772746260000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746320000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746380000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746440000, "open": 0.174, "high": 0.174, "low": 0.1738, "close": 0.1738, "volume": 257.0, "quote_volume": 44.70073, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746500000, "open": 0.1737, "high": 0.1737, "low": 0.1735, "close": 0.1735, "volume": 172.9, "quote_volume": 30.01543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746560000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 57.7, "quote_volume": 10.00518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746620000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 1959.2, "quote_volume": 339.9212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746680000, "open": 0.1733, "high": 0.1733, "low": 0.1731, "close": 0.1731, "volume": 6225.5, "quote_volume": 1077.70439, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746740000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 42.4, "quote_volume": 7.33944, "trades": 1, "taker_buy_volume": 42.4, "taker_buy_quote": 7.33944}, {"ts": 1772746800000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746860000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 801.9, "quote_volume": 138.96927, "trades": 3, "taker_buy_volume": 801.9, "taker_buy_quote": 138.96927}, {"ts": 1772746920000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746980000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747040000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747100000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747160000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747220000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747280000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747340000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 57.7, "quote_volume": 10.00518, "trades": 1, "taker_buy_volume": 57.7, "taker_buy_quote": 10.00518}, {"ts": 1772747400000, "open": 0.1735, "high": 0.1736, "low": 0.1735, "close": 0.1735, "volume": 142.5, "quote_volume": 24.72748, "trades": 4, "taker_buy_volume": 142.5, "taker_buy_quote": 24.72748}, {"ts": 1772747460000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 57.7, "quote_volume": 9.99941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747520000, "open": 0.1732, "high": 0.1732, "low": 0.1729, "close": 0.1729, "volume": 231.2, "quote_volume": 40.00916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747580000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 441.6, "quote_volume": 76.35264, "trades": 1, "taker_buy_volume": 441.6, "taker_buy_quote": 76.35264}, {"ts": 1772747640000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3027.1, "quote_volume": 523.6883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747820000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 57.8, "quote_volume": 10.00518, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 10.00518}, {"ts": 1772747880000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1649.8, "quote_volume": 285.4154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 68.2, "quote_volume": 11.7986, "trades": 1, "taker_buy_volume": 68.2, "taker_buy_quote": 11.7986}, {"ts": 1772748240000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 57.9, "quote_volume": 10.00512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748300000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748360000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748420000, "open": 0.1729, "high": 0.173, "low": 0.1728, "close": 0.173, "volume": 402.3, "quote_volume": 69.56361, "trades": 5, "taker_buy_volume": 259.8, "taker_buy_quote": 44.93961}, {"ts": 1772748480000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 441.6, "quote_volume": 76.35264, "trades": 2, "taker_buy_volume": 441.6, "taker_buy_quote": 76.35264}, {"ts": 1772748540000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 57.9, "quote_volume": 10.00512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748600000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748660000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 9242.4, "quote_volume": 1594.314, "trades": 5, "taker_buy_volume": 166.7, "taker_buy_quote": 28.75575}, {"ts": 1772748720000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748780000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748840000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748900000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748960000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749020000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749080000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749140000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749200000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 50.7, "quote_volume": 8.75082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749260000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749320000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749380000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 143.1, "quote_volume": 24.69906, "trades": 3, "taker_buy_volume": 143.1, "taker_buy_quote": 24.69906}, {"ts": 1772749440000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749500000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749560000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749620000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749680000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749740000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749800000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749860000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749920000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749980000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 1425.6, "quote_volume": 246.05856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750040000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750100000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750160000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750220000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 188.4, "quote_volume": 32.57436, "trades": 1, "taker_buy_volume": 188.4, "taker_buy_quote": 32.57436}, {"ts": 1772750280000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750340000, "open": 0.1728, "high": 0.1728, "low": 0.1727, "close": 0.1727, "volume": 143.1, "quote_volume": 24.71814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750400000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 10689.3, "quote_volume": 1849.2489, "trades": 2, "taker_buy_volume": 10689.3, "taker_buy_quote": 1849.2489}, {"ts": 1772750520000, "open": 0.173, "high": 0.1731, "low": 0.173, "close": 0.1731, "volume": 65000.0, "quote_volume": 11251.39741, "trades": 11, "taker_buy_volume": 12091.2, "taker_buy_quote": 2092.88413}, {"ts": 1772750580000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 714.0, "quote_volume": 123.7362, "trades": 2, "taker_buy_volume": 714.0, "taker_buy_quote": 123.7362}, {"ts": 1772750640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 713.6, "quote_volume": 123.4528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751300000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 174.1, "quote_volume": 30.13671, "trades": 3, "taker_buy_volume": 174.1, "taker_buy_quote": 30.13671}, {"ts": 1772751360000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751420000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751480000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751540000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751600000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751660000, "open": 0.1726, "high": 0.1726, "low": 0.1725, "close": 0.1725, "volume": 16583.5, "quote_volume": 2862.29657, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751720000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751780000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751840000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751900000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751960000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 214.4, "quote_volume": 36.96256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752020000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 59.5, "quote_volume": 10.2697, "trades": 1, "taker_buy_volume": 59.5, "taker_buy_quote": 10.2697}, {"ts": 1772752080000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752140000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752200000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752260000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752320000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 3417.7, "quote_volume": 589.55325, "trades": 2, "taker_buy_volume": 3322.5, "taker_buy_quote": 573.13125}, {"ts": 1772752380000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 58.4, "quote_volume": 10.08568, "trades": 1, "taker_buy_volume": 58.4, "taker_buy_quote": 10.08568}, {"ts": 1772752440000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752500000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752560000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752620000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752680000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752740000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752800000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752860000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752920000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752980000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753040000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753100000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753160000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753220000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753280000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 143.1, "quote_volume": 24.71337, "trades": 3, "taker_buy_volume": 143.1, "taker_buy_quote": 24.71337}, {"ts": 1772753340000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753400000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753460000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753520000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753580000, "open": 0.1722, "high": 0.1722, "low": 0.1721, "close": 0.1721, "volume": 2291.5, "quote_volume": 394.37982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753640000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753700000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753760000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753820000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753880000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753940000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754000000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 8809.8, "quote_volume": 1517.04756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754060000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754120000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754180000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 47.9, "quote_volume": 8.2388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 42.4, "quote_volume": 7.2928, "trades": 1, "taker_buy_volume": 42.4, "taker_buy_quote": 7.2928}, {"ts": 1772755140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755200000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 33.3, "quote_volume": 5.73426, "trades": 1, "taker_buy_volume": 33.3, "taker_buy_quote": 5.73426}, {"ts": 1772755260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 95.2, "quote_volume": 16.3744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755380000, "open": 0.172, "high": 0.1722, "low": 0.172, "close": 0.1722, "volume": 1473.9, "quote_volume": 253.52103, "trades": 5, "taker_buy_volume": 1473.9, "taker_buy_quote": 253.52103}, {"ts": 1772755440000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755500000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755560000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755620000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 135.7, "quote_volume": 23.32683, "trades": 2, "taker_buy_volume": 135.7, "taker_buy_quote": 23.32683}, {"ts": 1772755680000, "open": 0.1718, "high": 0.1718, "low": 0.1717, "close": 0.1717, "volume": 2816.8, "quote_volume": 483.64752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755740000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 6375.8, "quote_volume": 1093.4497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755800000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 812.2, "quote_volume": 139.37352, "trades": 1, "taker_buy_volume": 812.2, "taker_buy_quote": 139.37352}, {"ts": 1772755860000, "open": 0.1717, "high": 0.1718, "low": 0.1717, "close": 0.1718, "volume": 5921.7, "quote_volume": 1017.34294, "trades": 3, "taker_buy_volume": 5921.7, "taker_buy_quote": 1017.34294}, {"ts": 1772755920000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755980000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756040000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756100000, "open": 0.172, "high": 0.1721, "low": 0.172, "close": 0.1721, "volume": 7094.6, "quote_volume": 1220.37008, "trades": 6, "taker_buy_volume": 988.8, "taker_buy_quote": 170.12304}, {"ts": 1772756160000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756220000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756280000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 95.8, "quote_volume": 16.48718, "trades": 2, "taker_buy_volume": 95.8, "taker_buy_quote": 16.48718}, {"ts": 1772756340000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 9311.4, "quote_volume": 1601.5608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756460000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 50.0, "quote_volume": 8.595, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.595}, {"ts": 1772756520000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756580000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756640000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 494.4, "quote_volume": 84.88848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756700000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756760000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756820000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756880000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756940000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757000000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 4425.8, "quote_volume": 759.0247, "trades": 5, "taker_buy_volume": 4425.8, "taker_buy_quote": 759.0247}, {"ts": 1772757060000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 494.4, "quote_volume": 84.7896, "trades": 2, "taker_buy_volume": 494.4, "taker_buy_quote": 84.7896}, {"ts": 1772757120000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757180000, "open": 0.1716, "high": 0.1717, "low": 0.1716, "close": 0.1717, "volume": 988.8, "quote_volume": 169.72752, "trades": 2, "taker_buy_volume": 988.8, "taker_buy_quote": 169.72752}, {"ts": 1772757240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 68.4, "quote_volume": 11.7648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757300000, "open": 0.1721, "high": 0.1722, "low": 0.1721, "close": 0.1722, "volume": 14454.5, "quote_volume": 2488.15762, "trades": 14, "taker_buy_volume": 9736.2, "taker_buy_quote": 1675.66636}, {"ts": 1772757360000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757420000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 48.9, "quote_volume": 8.41569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757480000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 39.8, "quote_volume": 6.84958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757540000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 55.5, "quote_volume": 9.5571, "trades": 1, "taker_buy_volume": 55.5, "taker_buy_quote": 9.5571}, {"ts": 1772757600000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757660000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757720000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757780000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757840000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 494.4, "quote_volume": 85.08624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757900000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757960000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758020000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758080000, "open": 0.172, "high": 0.172, "low": 0.1719, "close": 0.1719, "volume": 7999.3, "quote_volume": 1375.76578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758140000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758200000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758260000, "open": 0.1718, "high": 0.1718, "low": 0.1715, "close": 0.1715, "volume": 1318.0, "quote_volume": 226.37192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758320000, "open": 0.1718, "high": 0.1719, "low": 0.1718, "close": 0.1719, "volume": 108.1, "quote_volume": 18.57758, "trades": 2, "taker_buy_volume": 108.1, "taker_buy_quote": 18.57758}, {"ts": 1772758380000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758440000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758500000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1716, "volume": 8000.6, "quote_volume": 1372.9684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758560000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 7999.7, "quote_volume": 1371.94855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758620000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 494.4, "quote_volume": 84.7896, "trades": 1, "taker_buy_volume": 494.4, "taker_buy_quote": 84.7896}, {"ts": 1772758680000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758740000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758800000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758860000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758920000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758980000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759040000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 31.4, "quote_volume": 5.38824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759100000, "open": 0.1717, "high": 0.1718, "low": 0.1717, "close": 0.1718, "volume": 865.7, "quote_volume": 148.67782, "trades": 4, "taker_buy_volume": 865.7, "taker_buy_quote": 148.67782}, {"ts": 1772759160000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759220000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 104.9, "quote_volume": 17.99035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759280000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 10326.5, "quote_volume": 1770.00105, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759340000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759400000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759460000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759520000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759580000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759640000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759700000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759760000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759820000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759880000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759940000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760000000, "open": 0.171, "high": 0.171, "low": 0.1709, "close": 0.1709, "volume": 111.8, "quote_volume": 19.1113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760060000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760120000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760180000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760240000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760300000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 6735.7, "quote_volume": 1151.13113, "trades": 4, "taker_buy_volume": 6735.7, "taker_buy_quote": 1151.13113}, {"ts": 1772760360000, "open": 0.1709, "high": 0.171, "low": 0.1708, "close": 0.1708, "volume": 3743.7, "quote_volume": 639.66696, "trades": 4, "taker_buy_volume": 1462.2, "taker_buy_quote": 249.98676}, {"ts": 1772760420000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 2565.0, "quote_volume": 437.3325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760480000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760540000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760600000, "open": 0.1706, "high": 0.171, "low": 0.1706, "close": 0.171, "volume": 2611.6, "quote_volume": 445.95688, "trades": 3, "taker_buy_volume": 1566.8, "taker_buy_quote": 267.29608}, {"ts": 1772760660000, "open": 0.1717, "high": 0.1718, "low": 0.1715, "close": 0.1715, "volume": 10641.2, "quote_volume": 1826.6395, "trades": 7, "taker_buy_volume": 127.2, "taker_buy_quote": 21.84024}, {"ts": 1772760720000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760780000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760840000, "open": 0.1718, "high": 0.1718, "low": 0.1716, "close": 0.1716, "volume": 610.9, "quote_volume": 104.92932, "trades": 2, "taker_buy_volume": 116.5, "taker_buy_quote": 19.9914}, {"ts": 1772760900000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760960000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761020000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761080000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761140000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761200000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761260000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761320000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 8000.0, "quote_volume": 1374.4, "trades": 4, "taker_buy_volume": 3787.1, "taker_buy_quote": 650.62378}, {"ts": 1772761380000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761440000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761500000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761560000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761620000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761680000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761740000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761800000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761860000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761920000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761980000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762040000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 621.8, "quote_volume": 106.70088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762100000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762160000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762220000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762280000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762340000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762400000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762460000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762520000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762580000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762640000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762700000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762760000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762820000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 223.1, "quote_volume": 38.30627, "trades": 1, "taker_buy_volume": 223.1, "taker_buy_quote": 38.30627}, {"ts": 1772762880000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762940000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763000000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763060000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763120000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 72.5, "quote_volume": 12.44825, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 6.1812}, {"ts": 1772763180000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763240000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763300000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763360000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763420000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763480000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763540000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763600000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763660000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763720000, "open": 0.1713, "high": 0.1713, "low": 0.171, "close": 0.171, "volume": 1032.6, "quote_volume": 176.78404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 32.0, "quote_volume": 5.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763840000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 2258.3, "quote_volume": 386.39513, "trades": 2, "taker_buy_volume": 2258.3, "taker_buy_quote": 386.39513}, {"ts": 1772763900000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 3531.7, "quote_volume": 605.33338, "trades": 2, "taker_buy_volume": 3531.7, "taker_buy_quote": 605.33338}, {"ts": 1772763960000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 381.3, "quote_volume": 65.43108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764020000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764080000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764140000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764200000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764260000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 189.3, "quote_volume": 32.48388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764320000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764380000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764440000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764500000, "open": 0.1712, "high": 0.1712, "low": 0.1711, "close": 0.1711, "volume": 7999.7, "quote_volume": 1368.79811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764560000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3125.4, "quote_volume": 534.4434, "trades": 1, "taker_buy_volume": 3125.4, "taker_buy_quote": 534.4434}, {"ts": 1772764620000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 494.4, "quote_volume": 84.5424, "trades": 1, "taker_buy_volume": 494.4, "taker_buy_quote": 84.5424}, {"ts": 1772764680000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764740000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764800000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764860000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 1072.7, "quote_volume": 183.75351, "trades": 4, "taker_buy_volume": 1072.7, "taker_buy_quote": 183.75351}, {"ts": 1772764920000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764980000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1715, "volume": 717.1, "quote_volume": 122.96038, "trades": 3, "taker_buy_volume": 222.7, "taker_buy_quote": 38.17078}, {"ts": 1772765040000, "open": 0.1715, "high": 0.1717, "low": 0.1715, "close": 0.1717, "volume": 1023.8, "quote_volume": 175.62626, "trades": 5, "taker_buy_volume": 1023.8, "taker_buy_quote": 175.62626}, {"ts": 1772765100000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765160000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1715, "volume": 1568.9, "quote_volume": 269.04408, "trades": 3, "taker_buy_volume": 1346.2, "taker_buy_quote": 230.8733}, {"ts": 1772765220000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765280000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765340000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765400000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765460000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765520000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765580000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765640000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765700000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765760000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765820000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765880000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765940000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766000000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 73.9, "quote_volume": 12.65907, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 12.65907}, {"ts": 1772766060000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766120000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766180000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766240000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766300000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 1078.2, "quote_volume": 184.69566, "trades": 2, "taker_buy_volume": 1078.2, "taker_buy_quote": 184.69566}, {"ts": 1772766360000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766420000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766480000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 43.7, "quote_volume": 7.49018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766540000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766600000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766660000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766720000, "open": 0.1714, "high": 0.1714, "low": 0.1713, "close": 0.1713, "volume": 786.5, "quote_volume": 134.77689, "trades": 2, "taker_buy_volume": 292.1, "taker_buy_quote": 50.03673}, {"ts": 1772766780000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766840000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766900000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 99.2, "quote_volume": 17.00288, "trades": 1, "taker_buy_volume": 99.2, "taker_buy_quote": 17.00288}, {"ts": 1772766960000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767020000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 98.1, "quote_volume": 16.80453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767080000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767140000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767200000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767260000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767320000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767380000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767440000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767500000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767560000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767620000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767680000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767740000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 32.0, "quote_volume": 5.4848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767800000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767860000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767920000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767980000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768040000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768100000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768160000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768220000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768280000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768340000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768400000, "open": 0.1712, "high": 0.1712, "low": 0.1711, "close": 0.1711, "volume": 6986.5, "quote_volume": 1195.43959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768460000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 3634.5, "quote_volume": 622.2264, "trades": 2, "taker_buy_volume": 3634.5, "taker_buy_quote": 622.2264}, {"ts": 1772768520000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 55.4, "quote_volume": 9.49002, "trades": 1, "taker_buy_volume": 55.4, "taker_buy_quote": 9.49002}, {"ts": 1772768580000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768640000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768700000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 583.7, "quote_volume": 99.98781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768760000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768820000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768880000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768940000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769000000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769060000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769120000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769180000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769240000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 72.8, "quote_volume": 12.47064, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 12.47064}, {"ts": 1772769300000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769360000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769420000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769480000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769540000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769600000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1712, "volume": 34379.6, "quote_volume": 5887.26306, "trades": 15, "taker_buy_volume": 11612.4, "taker_buy_quote": 1988.04288}, {"ts": 1772769660000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769720000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769780000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769840000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769900000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769960000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 5334.6, "quote_volume": 913.81698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770020000, "open": 0.1711, "high": 0.1711, "low": 0.171, "close": 0.171, "volume": 154.9, "quote_volume": 26.49676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770080000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770140000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 2511.3, "quote_volume": 429.93456, "trades": 3, "taker_buy_volume": 2511.3, "taker_buy_quote": 429.93456}, {"ts": 1772770200000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 4877.8, "quote_volume": 834.66205, "trades": 4, "taker_buy_volume": 704.7, "taker_buy_quote": 120.64464}, {"ts": 1772770260000, "open": 0.171, "high": 0.1712, "low": 0.1709, "close": 0.1712, "volume": 6635.5, "quote_volume": 1135.01623, "trades": 10, "taker_buy_volume": 3809.1, "taker_buy_quote": 651.79679}, {"ts": 1772770320000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 7196.2, "quote_volume": 1232.70906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770380000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770440000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770500000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770560000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770620000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770680000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 2852.4, "quote_volume": 488.61612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770740000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770800000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770860000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 407.7, "quote_volume": 69.75747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770920000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770980000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771040000, "open": 0.1711, "high": 0.1714, "low": 0.1711, "close": 0.1714, "volume": 2590.8, "quote_volume": 443.69778, "trades": 6, "taker_buy_volume": 2551.8, "taker_buy_quote": 437.01318}, {"ts": 1772771100000, "open": 0.1713, "high": 0.1713, "low": 0.1712, "close": 0.1712, "volume": 2145.0, "quote_volume": 367.27344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771160000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 5000.0, "quote_volume": 856.45056, "trades": 5, "taker_buy_volume": 5000.0, "taker_buy_quote": 856.45056}, {"ts": 1772771220000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771280000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771340000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771400000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 6668.5, "quote_volume": 1140.98035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771460000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771520000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771580000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771640000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771700000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771760000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771820000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771880000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 29.2, "quote_volume": 4.99028, "trades": 1, "taker_buy_volume": 29.2, "taker_buy_quote": 4.99028}, {"ts": 1772771940000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 1859.0, "quote_volume": 317.56636, "trades": 5, "taker_buy_volume": 986.0, "taker_buy_quote": 168.45796}, {"ts": 1772772000000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772060000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 14209.7, "quote_volume": 2420.04952, "trades": 22, "taker_buy_volume": 7351.5, "taker_buy_quote": 1252.09806}, {"ts": 1772772120000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 5663.7, "quote_volume": 965.66085, "trades": 6, "taker_buy_volume": 5261.1, "taker_buy_quote": 897.01755}, {"ts": 1772772180000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772240000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772300000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772360000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772420000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772480000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772540000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772600000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 54.0, "quote_volume": 9.2124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772660000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772720000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 494.4, "quote_volume": 84.39408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772780000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772840000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772900000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772960000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773020000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773080000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 172.9, "quote_volume": 29.51403, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 29.51403}, {"ts": 1772773140000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 155.3, "quote_volume": 26.52524, "trades": 1, "taker_buy_volume": 155.3, "taker_buy_quote": 26.52524}, {"ts": 1772773200000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773260000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773320000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 1727.3, "quote_volume": 295.01801, "trades": 3, "taker_buy_volume": 1679.0, "taker_buy_quote": 286.7732}, {"ts": 1772773380000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773440000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 232.2, "quote_volume": 39.63654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773500000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773560000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773620000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773680000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773740000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773800000, "open": 0.1706, "high": 0.1707, "low": 0.1705, "close": 0.1705, "volume": 12517.9, "quote_volume": 2135.73299, "trades": 9, "taker_buy_volume": 10808.5, "taker_buy_quote": 1844.28029}, {"ts": 1772773860000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773920000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773980000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774040000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 32.0, "quote_volume": 5.4656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774100000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 2164.8, "quote_volume": 369.96432, "trades": 1, "taker_buy_volume": 2164.8, "taker_buy_quote": 369.96432}, {"ts": 1772774160000, "open": 0.1712, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 189.5, "quote_volume": 32.42354, "trades": 2, "taker_buy_volume": 95.2, "taker_buy_quote": 16.29824}, {"ts": 1772774220000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 119.2, "quote_volume": 20.40704, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 20.40704}, {"ts": 1772774280000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774340000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774400000, "open": 0.171, "high": 0.171, "low": 0.1707, "close": 0.1707, "volume": 11767.9, "quote_volume": 2010.19307, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774460000, "open": 0.1707, "high": 0.1707, "low": 0.1705, "close": 0.1705, "volume": 5237.7, "quote_volume": 893.27751, "trades": 5, "taker_buy_volume": 188.3, "taker_buy_quote": 32.14281}, {"ts": 1772774520000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774580000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774640000, "open": 0.1704, "high": 0.1704, "low": 0.1701, "close": 0.1701, "volume": 5314.0, "quote_volume": 904.80818, "trades": 5, "taker_buy_volume": 4236.7, "taker_buy_quote": 721.55945}, {"ts": 1772774700000, "open": 0.17, "high": 0.17, "low": 0.1692, "close": 0.1696, "volume": 134405.0, "quote_volume": 22796.08092, "trades": 52, "taker_buy_volume": 15270.0, "taker_buy_quote": 2592.36356}, {"ts": 1772774760000, "open": 0.1696, "high": 0.1697, "low": 0.1688, "close": 0.1694, "volume": 138882.4, "quote_volume": 23509.52013, "trades": 47, "taker_buy_volume": 15829.3, "taker_buy_quote": 2682.72873}, {"ts": 1772774820000, "open": 0.1693, "high": 0.1694, "low": 0.1691, "close": 0.1692, "volume": 5024.8, "quote_volume": 850.5265, "trades": 11, "taker_buy_volume": 3938.5, "taker_buy_quote": 666.82997}, {"ts": 1772774880000, "open": 0.1693, "high": 0.1694, "low": 0.1693, "close": 0.1694, "volume": 8953.3, "quote_volume": 1515.93968, "trades": 6, "taker_buy_volume": 8953.3, "taker_buy_quote": 1515.93968}, {"ts": 1772774940000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775000000, "open": 0.1693, "high": 0.1693, "low": 0.1692, "close": 0.1692, "volume": 1027.9, "quote_volume": 173.9594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775060000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775120000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 50.0, "quote_volume": 8.465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775180000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775240000, "open": 0.1694, "high": 0.1694, "low": 0.1691, "close": 0.1691, "volume": 3711.8, "quote_volume": 628.14842, "trades": 7, "taker_buy_volume": 1361.0, "taker_buy_quote": 230.1451}, {"ts": 1772775300000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 2551.2, "quote_volume": 431.40792, "trades": 1, "taker_buy_volume": 2551.2, "taker_buy_quote": 431.40792}, {"ts": 1772775360000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775420000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775480000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775540000, "open": 0.1693, "high": 0.1693, "low": 0.1688, "close": 0.1688, "volume": 6711.4, "quote_volume": 1134.72381, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775600000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 130.0, "quote_volume": 21.944, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 21.944}, {"ts": 1772775660000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775720000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775780000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 52.6, "quote_volume": 8.87362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775840000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 3403.0, "quote_volume": 574.7667, "trades": 1, "taker_buy_volume": 3403.0, "taker_buy_quote": 574.7667}, {"ts": 1772775900000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775960000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776020000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776080000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 81.4, "quote_volume": 13.72404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776140000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776200000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776260000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776320000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 13934.3, "quote_volume": 2354.8967, "trades": 8, "taker_buy_volume": 6611.0, "taker_buy_quote": 1117.259}, {"ts": 1772776380000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776440000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776500000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776560000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776680000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776740000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776920000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777040000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 172.1, "quote_volume": 29.20537, "trades": 1, "taker_buy_volume": 172.1, "taker_buy_quote": 29.20537}, {"ts": 1772777100000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777160000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777220000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 232.2, "quote_volume": 39.42756, "trades": 1, "taker_buy_volume": 232.2, "taker_buy_quote": 39.42756}, {"ts": 1772777280000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777340000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777400000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777460000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 2165.2, "quote_volume": 367.21792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777520000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777580000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777640000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777700000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777760000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777820000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777880000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777940000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 2931.9, "quote_volume": 496.37067, "trades": 2, "taker_buy_volume": 2931.9, "taker_buy_quote": 496.37067}, {"ts": 1772778000000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778060000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778120000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778180000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778240000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 38.4, "quote_volume": 6.49728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778300000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778360000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 70.7, "quote_volume": 11.9483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778660000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778900000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778960000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 591.0, "quote_volume": 99.9381, "trades": 1, "taker_buy_volume": 591.0, "taker_buy_quote": 99.9381}, {"ts": 1772779020000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779080000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779140000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 32.3, "quote_volume": 5.46516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779200000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779260000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779320000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779380000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779440000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779500000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779560000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779620000, "open": 0.1694, "high": 0.1696, "low": 0.1694, "close": 0.1696, "volume": 9333.0, "quote_volume": 1582.1313, "trades": 7, "taker_buy_volume": 9333.0, "taker_buy_quote": 1582.1313}, {"ts": 1772779680000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779740000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779800000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779860000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 42.6, "quote_volume": 7.22496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779920000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779980000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 1365.3, "quote_volume": 231.55488, "trades": 1, "taker_buy_volume": 1365.3, "taker_buy_quote": 231.55488}, {"ts": 1772780040000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780100000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780160000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780220000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780280000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780340000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780400000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780460000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780520000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780580000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780640000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780700000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 58.8, "quote_volume": 9.99012, "trades": 1, "taker_buy_volume": 58.8, "taker_buy_quote": 9.99012}, {"ts": 1772780760000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780820000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 107.2, "quote_volume": 18.18112, "trades": 1, "taker_buy_volume": 107.2, "taker_buy_quote": 18.18112}, {"ts": 1772780880000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780940000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781000000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781060000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781120000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781180000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781240000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781300000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781360000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781420000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781480000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781540000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781600000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 400.0, "quote_volume": 67.8, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 67.8}, {"ts": 1772781660000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781720000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781780000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781840000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781900000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781960000, "open": 0.1696, "high": 0.17, "low": 0.1696, "close": 0.17, "volume": 4972.5, "quote_volume": 844.71957, "trades": 8, "taker_buy_volume": 4972.5, "taker_buy_quote": 844.71957}, {"ts": 1772782020000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 8313.5, "quote_volume": 1412.46365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782080000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782140000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782200000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782260000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 8000.6, "quote_volume": 1359.30194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782320000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782380000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 3034.0, "quote_volume": 515.4766, "trades": 1, "taker_buy_volume": 3034.0, "taker_buy_quote": 515.4766}, {"ts": 1772782440000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782500000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782560000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782620000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782680000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782740000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782800000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782860000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782920000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 86.4, "quote_volume": 14.69664, "trades": 1, "taker_buy_volume": 86.4, "taker_buy_quote": 14.69664}, {"ts": 1772782980000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783040000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783100000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 48.5, "quote_volume": 8.24985, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 8.24985}, {"ts": 1772783160000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783220000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783280000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783340000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 52.9, "quote_volume": 8.993, "trades": 1, "taker_buy_volume": 52.9, "taker_buy_quote": 8.993}, {"ts": 1772783400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783580000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 9848.1, "quote_volume": 1674.177, "trades": 2, "taker_buy_volume": 9848.1, "taker_buy_quote": 1674.177}, {"ts": 1772783640000, "open": 0.1707, "high": 0.1714, "low": 0.1706, "close": 0.1707, "volume": 64687.1, "quote_volume": 11067.98107, "trades": 41, "taker_buy_volume": 27083.3, "taker_buy_quote": 4637.2786}, {"ts": 1772783700000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783760000, "open": 0.1711, "high": 0.1716, "low": 0.1711, "close": 0.1716, "volume": 30126.1, "quote_volume": 5163.58385, "trades": 19, "taker_buy_volume": 13757.3, "taker_buy_quote": 2356.38536}, {"ts": 1772783820000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 5142.6, "quote_volume": 881.9559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783880000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 10872.5, "quote_volume": 1863.5465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783940000, "open": 0.1715, "high": 0.1718, "low": 0.1715, "close": 0.1717, "volume": 20758.2, "quote_volume": 3562.3398, "trades": 16, "taker_buy_volume": 20693.5, "taker_buy_quote": 3551.23081}, {"ts": 1772784000000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784060000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 2915.4, "quote_volume": 499.9911, "trades": 1, "taker_buy_volume": 2915.4, "taker_buy_quote": 499.9911}, {"ts": 1772784120000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784180000, "open": 0.1716, "high": 0.1716, "low": 0.1715, "close": 0.1715, "volume": 6216.7, "quote_volume": 1066.1843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784240000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 16890.9, "quote_volume": 2893.41117, "trades": 6, "taker_buy_volume": 10332.4, "taker_buy_quote": 1769.94012}, {"ts": 1772784300000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1715, "volume": 12478.8, "quote_volume": 2139.3845, "trades": 4, "taker_buy_volume": 12478.8, "taker_buy_quote": 2139.3845}, {"ts": 1772784360000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 3462.2, "quote_volume": 593.42108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784420000, "open": 0.1713, "high": 0.1713, "low": 0.1712, "close": 0.1712, "volume": 13977.3, "quote_volume": 2393.90711, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784480000, "open": 0.1712, "high": 0.1715, "low": 0.171, "close": 0.1715, "volume": 10009.9, "quote_volume": 1714.55081, "trades": 11, "taker_buy_volume": 4693.0, "taker_buy_quote": 804.39633}, {"ts": 1772784540000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 3941.0, "quote_volume": 676.2756, "trades": 5, "taker_buy_volume": 3941.0, "taker_buy_quote": 676.2756}, {"ts": 1772784600000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 12804.9, "quote_volume": 2198.60133, "trades": 5, "taker_buy_volume": 5908.2, "taker_buy_quote": 1014.43794}, {"ts": 1772784660000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784720000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784780000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784840000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784900000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784960000, "open": 0.1717, "high": 0.1724, "low": 0.1717, "close": 0.1723, "volume": 28785.4, "quote_volume": 4954.13542, "trades": 25, "taker_buy_volume": 9919.2, "taker_buy_quote": 1703.87837}, {"ts": 1772785020000, "open": 0.1724, "high": 0.1741, "low": 0.1723, "close": 0.1737, "volume": 119957.0, "quote_volume": 20792.52936, "trades": 105, "taker_buy_volume": 81508.1, "taker_buy_quote": 14122.27823}, {"ts": 1772785080000, "open": 0.1738, "high": 0.174, "low": 0.1726, "close": 0.1732, "volume": 153494.3, "quote_volume": 26601.19512, "trades": 100, "taker_buy_volume": 58494.6, "taker_buy_quote": 10148.57422}, {"ts": 1772785140000, "open": 0.1734, "high": 0.1736, "low": 0.1732, "close": 0.1734, "volume": 30128.9, "quote_volume": 5226.4518, "trades": 22, "taker_buy_volume": 16861.3, "taker_buy_quote": 2926.40328}, {"ts": 1772785200000, "open": 0.1739, "high": 0.1739, "low": 0.1732, "close": 0.1738, "volume": 25162.8, "quote_volume": 4366.35821, "trades": 8, "taker_buy_volume": 19229.9, "taker_buy_quote": 3338.77993}, {"ts": 1772785260000, "open": 0.1738, "high": 0.1738, "low": 0.1734, "close": 0.1734, "volume": 31651.9, "quote_volume": 5495.17325, "trades": 18, "taker_buy_volume": 11204.1, "taker_buy_quote": 1946.72652}, {"ts": 1772785320000, "open": 0.1733, "high": 0.174, "low": 0.1733, "close": 0.174, "volume": 16386.8, "quote_volume": 2843.60427, "trades": 16, "taker_buy_volume": 14275.5, "taker_buy_quote": 2477.6211}, {"ts": 1772785380000, "open": 0.1738, "high": 0.1742, "low": 0.1737, "close": 0.1742, "volume": 12747.9, "quote_volume": 2216.96721, "trades": 9, "taker_buy_volume": 6153.0, "taker_buy_quote": 1070.88859}, {"ts": 1772785440000, "open": 0.1739, "high": 0.174, "low": 0.1739, "close": 0.174, "volume": 4766.5, "quote_volume": 829.0888, "trades": 5, "taker_buy_volume": 1944.5, "taker_buy_quote": 338.343}, {"ts": 1772785500000, "open": 0.174, "high": 0.1745, "low": 0.174, "close": 0.1743, "volume": 34644.9, "quote_volume": 6041.72237, "trades": 28, "taker_buy_volume": 19929.7, "taker_buy_quote": 3476.97521}, {"ts": 1772785560000, "open": 0.1744, "high": 0.1744, "low": 0.1744, "close": 0.1744, "volume": 1113.3, "quote_volume": 194.15952, "trades": 1, "taker_buy_volume": 1113.3, "taker_buy_quote": 194.15952}, {"ts": 1772785620000, "open": 0.1744, "high": 0.1748, "low": 0.1744, "close": 0.1748, "volume": 16611.4, "quote_volume": 2900.90898, "trades": 13, "taker_buy_volume": 15006.3, "taker_buy_quote": 2620.97954}, {"ts": 1772785680000, "open": 0.1747, "high": 0.1752, "low": 0.1747, "close": 0.1752, "volume": 16713.7, "quote_volume": 2926.25429, "trades": 15, "taker_buy_volume": 10293.5, "taker_buy_quote": 1803.3714}, {"ts": 1772785740000, "open": 0.1752, "high": 0.1753, "low": 0.175, "close": 0.175, "volume": 23736.7, "quote_volume": 4157.26565, "trades": 16, "taker_buy_volume": 5103.0, "taker_buy_quote": 894.5559}, {"ts": 1772785800000, "open": 0.1752, "high": 0.1752, "low": 0.1745, "close": 0.1748, "volume": 63997.9, "quote_volume": 11185.80273, "trades": 51, "taker_buy_volume": 11185.5, "taker_buy_quote": 1957.37921}, {"ts": 1772785860000, "open": 0.1751, "high": 0.1752, "low": 0.1744, "close": 0.1744, "volume": 56332.8, "quote_volume": 9849.19666, "trades": 25, "taker_buy_volume": 34770.3, "taker_buy_quote": 6082.43636}, {"ts": 1772785920000, "open": 0.1747, "high": 0.1747, "low": 0.1744, "close": 0.1745, "volume": 8445.3, "quote_volume": 1473.04846, "trades": 4, "taker_buy_volume": 754.8, "taker_buy_quote": 131.82526}, {"ts": 1772785980000, "open": 0.1746, "high": 0.1746, "low": 0.1742, "close": 0.1742, "volume": 5755.8, "quote_volume": 1003.90191, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786040000, "open": 0.1741, "high": 0.1741, "low": 0.174, "close": 0.174, "volume": 6924.7, "quote_volume": 1204.91094, "trades": 8, "taker_buy_volume": 91.8, "taker_buy_quote": 15.9732}, {"ts": 1772786100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786160000, "open": 0.1739, "high": 0.1739, "low": 0.1737, "close": 0.1737, "volume": 5333.8, "quote_volume": 926.88544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786220000, "open": 0.1735, "high": 0.174, "low": 0.1735, "close": 0.174, "volume": 4114.7, "quote_volume": 715.33386, "trades": 9, "taker_buy_volume": 4082.7, "taker_buy_quote": 709.78186}, {"ts": 1772786280000, "open": 0.1742, "high": 0.1742, "low": 0.174, "close": 0.1741, "volume": 4927.2, "quote_volume": 858.02784, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786340000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 2100.8, "quote_volume": 365.74928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786400000, "open": 0.1743, "high": 0.1747, "low": 0.1743, "close": 0.1744, "volume": 11684.8, "quote_volume": 2040.36004, "trades": 6, "taker_buy_volume": 502.2, "taker_buy_quote": 87.5502}, {"ts": 1772786460000, "open": 0.1743, "high": 0.1747, "low": 0.1743, "close": 0.1746, "volume": 1419.1, "quote_volume": 247.84796, "trades": 8, "taker_buy_volume": 1025.0, "taker_buy_quote": 179.05913}, {"ts": 1772786520000, "open": 0.1745, "high": 0.1746, "low": 0.1744, "close": 0.1744, "volume": 11377.8, "quote_volume": 1986.02149, "trades": 9, "taker_buy_volume": 6037.9, "taker_buy_quote": 1054.21734}, {"ts": 1772786580000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 1197.3, "quote_volume": 209.28804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786640000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786700000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 15877.4, "quote_volume": 2781.72048, "trades": 7, "taker_buy_volume": 9629.6, "taker_buy_quote": 1687.10592}, {"ts": 1772786760000, "open": 0.1752, "high": 0.1752, "low": 0.1752, "close": 0.1752, "volume": 95.3, "quote_volume": 16.69656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786820000, "open": 0.1755, "high": 0.1755, "low": 0.175, "close": 0.1751, "volume": 17380.3, "quote_volume": 3044.65358, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786880000, "open": 0.175, "high": 0.175, "low": 0.1747, "close": 0.1747, "volume": 5414.0, "quote_volume": 946.87925, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786940000, "open": 0.175, "high": 0.175, "low": 0.1747, "close": 0.1749, "volume": 28030.4, "quote_volume": 4904.68011, "trades": 10, "taker_buy_volume": 18443.4, "taker_buy_quote": 3227.56168}, {"ts": 1772787000000, "open": 0.1746, "high": 0.1746, "low": 0.1742, "close": 0.1744, "volume": 6204.9, "quote_volume": 1082.14217, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787060000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 5410.0, "quote_volume": 942.422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787120000, "open": 0.1738, "high": 0.1738, "low": 0.1737, "close": 0.1737, "volume": 12895.2, "quote_volume": 2240.44142, "trades": 6, "taker_buy_volume": 1098.7, "taker_buy_quote": 190.84419}, {"ts": 1772787180000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 38.7, "quote_volume": 6.71832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787240000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787300000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787360000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787420000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5565.6, "quote_volume": 968.4144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787540000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 55.7, "quote_volume": 9.66952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787600000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787660000, "open": 0.1736, "high": 0.1736, "low": 0.1735, "close": 0.1735, "volume": 7315.0, "quote_volume": 1269.66419, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787720000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 73.2, "quote_volume": 12.7002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 286.5, "quote_volume": 49.851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787840000, "open": 0.1743, "high": 0.1743, "low": 0.1739, "close": 0.1739, "volume": 1733.7, "quote_volume": 301.64521, "trades": 5, "taker_buy_volume": 39.7, "taker_buy_quote": 6.91971}, {"ts": 1772787900000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787960000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 10039.7, "quote_volume": 1747.91177, "trades": 3, "taker_buy_volume": 10039.7, "taker_buy_quote": 1747.91177}, {"ts": 1772788020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1012.2, "quote_volume": 176.1228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4878.9, "quote_volume": 848.9286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788140000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 48.8, "quote_volume": 8.47168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788200000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 6678.3, "quote_volume": 1158.01722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788260000, "open": 0.1733, "high": 0.1733, "low": 0.1731, "close": 0.1731, "volume": 2088.7, "quote_volume": 361.56733, "trades": 2, "taker_buy_volume": 66.8, "taker_buy_quote": 11.57644}, {"ts": 1772788320000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788380000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 2021.9, "quote_volume": 350.39527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788440000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788500000, "open": 0.1733, "high": 0.1733, "low": 0.1732, "close": 0.1732, "volume": 38887.6, "quote_volume": 6739.21348, "trades": 13, "taker_buy_volume": 38811.6, "taker_buy_quote": 6726.05028}, {"ts": 1772788560000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 6814.8, "quote_volume": 1181.00484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788620000, "open": 0.1731, "high": 0.1732, "low": 0.1724, "close": 0.1726, "volume": 9531.8, "quote_volume": 1649.13452, "trades": 9, "taker_buy_volume": 1368.8, "taker_buy_quote": 236.43148}, {"ts": 1772788680000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788740000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788800000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 1113.5, "quote_volume": 192.74685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788860000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788920000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788980000, "open": 0.173, "high": 0.1731, "low": 0.1729, "close": 0.1731, "volume": 12854.7, "quote_volume": 2223.8945, "trades": 12, "taker_buy_volume": 12400.7, "taker_buy_quote": 2145.3211}, {"ts": 1772789040000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789100000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 6838.3, "quote_volume": 1182.34207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789160000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789220000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 6447.5, "quote_volume": 1114.128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789280000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 34.6, "quote_volume": 5.9858, "trades": 1, "taker_buy_volume": 34.6, "taker_buy_quote": 5.9858}, {"ts": 1772789400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789520000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 8000.6, "quote_volume": 1383.30374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789580000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789640000, "open": 0.1725, "high": 0.1726, "low": 0.1723, "close": 0.1723, "volume": 9138.2, "quote_volume": 1575.20727, "trades": 7, "taker_buy_volume": 1891.1, "taker_buy_quote": 326.40386}, {"ts": 1772789700000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789760000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789820000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789880000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789940000, "open": 0.173, "high": 0.173, "low": 0.1725, "close": 0.1725, "volume": 11105.4, "quote_volume": 1917.68017, "trades": 11, "taker_buy_volume": 43.0, "taker_buy_quote": 7.439}, {"ts": 1772790000000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 13148.7, "quote_volume": 2265.52101, "trades": 2, "taker_buy_volume": 13148.7, "taker_buy_quote": 2265.52101}, {"ts": 1772790060000, "open": 0.1727, "high": 0.1728, "low": 0.1727, "close": 0.1728, "volume": 5192.9, "quote_volume": 897.32382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790120000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 51.9, "quote_volume": 8.96313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790180000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790240000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790300000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 7935.2, "quote_volume": 1370.40904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790360000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790420000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790480000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790540000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790600000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 4952.3, "quote_volume": 852.78606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790660000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790720000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790780000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790840000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 82.6, "quote_volume": 14.24024, "trades": 1, "taker_buy_volume": 82.6, "taker_buy_quote": 14.24024}, {"ts": 1772790900000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 4354.6, "quote_volume": 752.03942, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790960000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 2300.0, "quote_volume": 397.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791020000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791080000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791140000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791200000, "open": 0.1729, "high": 0.173, "low": 0.1727, "close": 0.1727, "volume": 16641.0, "quote_volume": 2876.35491, "trades": 11, "taker_buy_volume": 2706.5, "taker_buy_quote": 468.19343}, {"ts": 1772791260000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791320000, "open": 0.1731, "high": 0.1732, "low": 0.173, "close": 0.1732, "volume": 26491.7, "quote_volume": 4586.16313, "trades": 10, "taker_buy_volume": 26223.7, "taker_buy_quote": 4539.78983}, {"ts": 1772791380000, "open": 0.1734, "high": 0.1735, "low": 0.1734, "close": 0.1735, "volume": 11843.1, "quote_volume": 2054.77482, "trades": 5, "taker_buy_volume": 11752.0, "taker_buy_quote": 2038.96897}, {"ts": 1772791440000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 1150.0, "quote_volume": 199.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791500000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791560000, "open": 0.1738, "high": 0.1738, "low": 0.1737, "close": 0.1737, "volume": 4064.4, "quote_volume": 706.26161, "trades": 6, "taker_buy_volume": 2753.3, "taker_buy_quote": 478.52354}, {"ts": 1772791620000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 167.5, "quote_volume": 29.078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791680000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791740000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791800000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2673.2, "quote_volume": 465.1368, "trades": 1, "taker_buy_volume": 2673.2, "taker_buy_quote": 465.1368}, {"ts": 1772791920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791980000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 47.4, "quote_volume": 8.24286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792040000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 5240.1, "quote_volume": 911.25339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792100000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792160000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792220000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792280000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792340000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792400000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792460000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792520000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792580000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792640000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792700000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792760000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792820000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792880000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792940000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 47.4, "quote_volume": 8.23812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793000000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793060000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793120000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793180000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793240000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793300000, "open": 0.1735, "high": 0.1735, "low": 0.1732, "close": 0.1732, "volume": 9824.7, "quote_volume": 1703.49075, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793360000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793420000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793480000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793540000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793600000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793660000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793720000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793780000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793840000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793900000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 190.7, "quote_volume": 33.04831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793960000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 338.0, "quote_volume": 58.7106, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 58.7106}, {"ts": 1772794020000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794080000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794140000, "open": 0.1743, "high": 0.1744, "low": 0.1741, "close": 0.1741, "volume": 28902.9, "quote_volume": 5036.03401, "trades": 17, "taker_buy_volume": 8582.9, "taker_buy_quote": 1496.29627}, {"ts": 1772794200000, "open": 0.1741, "high": 0.1744, "low": 0.1739, "close": 0.174, "volume": 68099.4, "quote_volume": 11861.95986, "trades": 52, "taker_buy_volume": 22391.3, "taker_buy_quote": 3902.56652}, {"ts": 1772794260000, "open": 0.1742, "high": 0.1743, "low": 0.1742, "close": 0.1743, "volume": 12098.9, "quote_volume": 2108.39458, "trades": 6, "taker_buy_volume": 12098.9, "taker_buy_quote": 2108.39458}, {"ts": 1772794320000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794380000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 2021.9, "quote_volume": 353.02374, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 353.02374}, {"ts": 1772794440000, "open": 0.1746, "high": 0.175, "low": 0.1746, "close": 0.1748, "volume": 27523.7, "quote_volume": 4811.95151, "trades": 11, "taker_buy_volume": 24541.2, "taker_buy_quote": 4290.42851}, {"ts": 1772794500000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794560000, "open": 0.1749, "high": 0.1749, "low": 0.1747, "close": 0.1747, "volume": 18228.1, "quote_volume": 3186.20307, "trades": 9, "taker_buy_volume": 2021.9, "taker_buy_quote": 353.63031}, {"ts": 1772794620000, "open": 0.1746, "high": 0.1746, "low": 0.1742, "close": 0.1742, "volume": 36320.6, "quote_volume": 6334.28267, "trades": 14, "taker_buy_volume": 6398.6, "taker_buy_quote": 1115.27496}, {"ts": 1772794680000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794740000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794800000, "open": 0.1742, "high": 0.1743, "low": 0.1742, "close": 0.1742, "volume": 12554.2, "quote_volume": 2187.17766, "trades": 6, "taker_buy_volume": 12554.2, "taker_buy_quote": 2187.17766}, {"ts": 1772794860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6591.4, "quote_volume": 1146.9036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794920000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 287.1, "quote_volume": 49.92669, "trades": 1, "taker_buy_volume": 287.1, "taker_buy_quote": 49.92669}, {"ts": 1772794980000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 63.0, "quote_volume": 10.9557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795040000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 7107.9, "quote_volume": 1236.06381, "trades": 2, "taker_buy_volume": 7107.9, "taker_buy_quote": 1236.06381}, {"ts": 1772795100000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795160000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795220000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 155.1, "quote_volume": 26.95638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795280000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795340000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795400000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 43.9, "quote_volume": 7.62543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795460000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795520000, "open": 0.1741, "high": 0.1746, "low": 0.1741, "close": 0.1744, "volume": 29398.3, "quote_volume": 5120.46045, "trades": 13, "taker_buy_volume": 27164.4, "taker_buy_quote": 4730.70294}, {"ts": 1772795580000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 4925.8, "quote_volume": 858.56694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795640000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795700000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795760000, "open": 0.1739, "high": 0.1741, "low": 0.1739, "close": 0.1741, "volume": 10755.9, "quote_volume": 1870.85539, "trades": 3, "taker_buy_volume": 10755.9, "taker_buy_quote": 1870.85539}, {"ts": 1772795820000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795880000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795940000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796000000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796060000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796120000, "open": 0.1747, "high": 0.1747, "low": 0.1746, "close": 0.1747, "volume": 22584.2, "quote_volume": 3945.09856, "trades": 6, "taker_buy_volume": 9486.2, "taker_buy_quote": 1657.23914}, {"ts": 1772796180000, "open": 0.1746, "high": 0.1746, "low": 0.1745, "close": 0.1745, "volume": 5389.0, "quote_volume": 940.6159, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796240000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 2021.9, "quote_volume": 353.02374, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 353.02374}, {"ts": 1772796300000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 2021.9, "quote_volume": 353.22593, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 353.22593}, {"ts": 1772796360000, "open": 0.1747, "high": 0.1749, "low": 0.1747, "close": 0.1747, "volume": 28947.1, "quote_volume": 5057.63157, "trades": 11, "taker_buy_volume": 28947.1, "taker_buy_quote": 5057.63157}, {"ts": 1772796420000, "open": 0.1745, "high": 0.1745, "low": 0.1744, "close": 0.1744, "volume": 6262.7, "quote_volume": 1092.22861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796480000, "open": 0.174, "high": 0.1744, "low": 0.174, "close": 0.1744, "volume": 26146.7, "quote_volume": 4553.0592, "trades": 15, "taker_buy_volume": 26146.7, "taker_buy_quote": 4553.0592}, {"ts": 1772796540000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 100.0, "quote_volume": 17.42, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 17.42}, {"ts": 1772796600000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796660000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796720000, "open": 0.1746, "high": 0.1749, "low": 0.1746, "close": 0.1748, "volume": 11064.1, "quote_volume": 1932.38069, "trades": 6, "taker_buy_volume": 8701.2, "taker_buy_quote": 1519.22952}, {"ts": 1772796780000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796840000, "open": 0.1748, "high": 0.1748, "low": 0.1745, "close": 0.1747, "volume": 40685.6, "quote_volume": 7106.28329, "trades": 27, "taker_buy_volume": 12037.8, "taker_buy_quote": 2101.58929}, {"ts": 1772796900000, "open": 0.1747, "high": 0.1754, "low": 0.1747, "close": 0.1754, "volume": 39911.7, "quote_volume": 6989.82892, "trades": 17, "taker_buy_volume": 39911.7, "taker_buy_quote": 6989.82892}, {"ts": 1772796960000, "open": 0.175, "high": 0.175, "low": 0.1748, "close": 0.175, "volume": 33597.9, "quote_volume": 5875.07658, "trades": 12, "taker_buy_volume": 1299.4, "taker_buy_quote": 227.395}, {"ts": 1772797020000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 2323.6, "quote_volume": 406.16528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797080000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797140000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797200000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797260000, "open": 0.1754, "high": 0.1754, "low": 0.1753, "close": 0.1753, "volume": 4417.0, "quote_volume": 774.3417, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 72.9664}, {"ts": 1772797320000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 598.5, "quote_volume": 104.79735, "trades": 1, "taker_buy_volume": 598.5, "taker_buy_quote": 104.79735}, {"ts": 1772797380000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797440000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797500000, "open": 0.1745, "high": 0.1746, "low": 0.1745, "close": 0.1745, "volume": 2372.1, "quote_volume": 414.0477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797560000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 50.3, "quote_volume": 8.78238, "trades": 1, "taker_buy_volume": 50.3, "taker_buy_quote": 8.78238}, {"ts": 1772797620000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797680000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 1000.4, "quote_volume": 174.66984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797740000, "open": 0.1747, "high": 0.1748, "low": 0.1747, "close": 0.1748, "volume": 2021.9, "quote_volume": 353.42405, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 353.42405}, {"ts": 1772797800000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 6289.4, "quote_volume": 1099.38712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797860000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797920000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 1433.4, "quote_volume": 250.27164, "trades": 1, "taker_buy_volume": 1433.4, "taker_buy_quote": 250.27164}, {"ts": 1772797980000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798040000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798100000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798160000, "open": 0.1743, "high": 0.1743, "low": 0.1741, "close": 0.1741, "volume": 23966.5, "quote_volume": 4174.57232, "trades": 12, "taker_buy_volume": 2178.3, "taker_buy_quote": 379.24203}, {"ts": 1772798220000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798280000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798340000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798400000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 3258.7, "quote_volume": 566.68793, "trades": 1, "taker_buy_volume": 3258.7, "taker_buy_quote": 566.68793}, {"ts": 1772798460000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 6481.6, "quote_volume": 1129.74288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798520000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798580000, "open": 0.1742, "high": 0.1743, "low": 0.1742, "close": 0.1742, "volume": 1471.3, "quote_volume": 256.35264, "trades": 3, "taker_buy_volume": 1321.8, "taker_buy_quote": 230.30974}, {"ts": 1772798640000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798700000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798760000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798820000, "open": 0.174, "high": 0.1742, "low": 0.174, "close": 0.1742, "volume": 3572.1, "quote_volume": 621.97754, "trades": 7, "taker_buy_volume": 3321.8, "taker_buy_quote": 578.42534}, {"ts": 1772798880000, "open": 0.1739, "high": 0.1744, "low": 0.1737, "close": 0.1739, "volume": 29612.2, "quote_volume": 5150.39712, "trades": 21, "taker_buy_volume": 11258.1, "taker_buy_quote": 1960.00179}, {"ts": 1772798940000, "open": 0.1737, "high": 0.1738, "low": 0.1736, "close": 0.1738, "volume": 13796.0, "quote_volume": 2396.80389, "trades": 20, "taker_buy_volume": 12524.9, "taker_buy_quote": 2176.13513}, {"ts": 1772799000000, "open": 0.1738, "high": 0.1738, "low": 0.1735, "close": 0.1736, "volume": 10192.3, "quote_volume": 1769.39969, "trades": 15, "taker_buy_volume": 10192.3, "taker_buy_quote": 1769.39969}, {"ts": 1772799060000, "open": 0.1736, "high": 0.1737, "low": 0.1736, "close": 0.1737, "volume": 19416.5, "quote_volume": 3371.52605, "trades": 28, "taker_buy_volume": 19416.5, "taker_buy_quote": 3371.52605}, {"ts": 1772799120000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 4817.5, "quote_volume": 837.2815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799180000, "open": 0.1742, "high": 0.1742, "low": 0.1741, "close": 0.1741, "volume": 1320.8, "quote_volume": 230.03128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799240000, "open": 0.1743, "high": 0.1743, "low": 0.1742, "close": 0.1742, "volume": 2314.9, "quote_volume": 403.46762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799300000, "open": 0.1744, "high": 0.1744, "low": 0.1743, "close": 0.1743, "volume": 1319.9, "quote_volume": 230.13857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799360000, "open": 0.1745, "high": 0.1745, "low": 0.1744, "close": 0.1744, "volume": 1320.0, "quote_volume": 230.288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799420000, "open": 0.1744, "high": 0.1744, "low": 0.1744, "close": 0.1744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799480000, "open": 0.1745, "high": 0.1745, "low": 0.1745, "close": 0.1745, "volume": 31.4, "quote_volume": 5.4793, "trades": 1, "taker_buy_volume": 31.4, "taker_buy_quote": 5.4793}, {"ts": 1772799540000, "open": 0.1745, "high": 0.1745, "low": 0.1743, "close": 0.1743, "volume": 2456.4, "quote_volume": 428.6354, "trades": 2, "taker_buy_volume": 2424.4, "taker_buy_quote": 423.0578}, {"ts": 1772799600000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799660000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799720000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799780000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799840000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799900000, "open": 0.1741, "high": 0.1744, "low": 0.1741, "close": 0.1743, "volume": 4865.3, "quote_volume": 847.54944, "trades": 5, "taker_buy_volume": 3545.5, "taker_buy_quote": 617.4283}, {"ts": 1772799960000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800020000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800080000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800140000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800200000, "open": 0.1745, "high": 0.1745, "low": 0.1743, "close": 0.1744, "volume": 4257.0, "quote_volume": 742.42372, "trades": 7, "taker_buy_volume": 580.6, "taker_buy_quote": 101.3147}, {"ts": 1772800260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5724.6, "quote_volume": 996.0804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800320000, "open": 0.1739, "high": 0.1741, "low": 0.1739, "close": 0.1741, "volume": 18303.9, "quote_volume": 3183.15301, "trades": 6, "taker_buy_volume": 18303.9, "taker_buy_quote": 3183.15301}, {"ts": 1772800380000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800440000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800500000, "open": 0.1739, "high": 0.1739, "low": 0.1738, "close": 0.1739, "volume": 8033.8, "quote_volume": 1396.91782, "trades": 5, "taker_buy_volume": 2649.8, "taker_buy_quote": 460.64022}, {"ts": 1772800560000, "open": 0.1737, "high": 0.1738, "low": 0.1736, "close": 0.1738, "volume": 4661.5, "quote_volume": 809.37496, "trades": 9, "taker_buy_volume": 4247.1, "taker_buy_quote": 737.43512}, {"ts": 1772800620000, "open": 0.1736, "high": 0.174, "low": 0.1736, "close": 0.174, "volume": 575.9, "quote_volume": 100.0058, "trades": 2, "taker_buy_volume": 73.9, "taker_buy_quote": 12.8586}, {"ts": 1772800680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800860000, "open": 0.1738, "high": 0.1738, "low": 0.1734, "close": 0.1736, "volume": 59143.6, "quote_volume": 10268.02184, "trades": 44, "taker_buy_volume": 19536.8, "taker_buy_quote": 3390.05867}, {"ts": 1772800920000, "open": 0.1732, "high": 0.1734, "low": 0.1732, "close": 0.1734, "volume": 6539.4, "quote_volume": 1133.20365, "trades": 10, "taker_buy_volume": 6119.1, "taker_buy_quote": 1060.36566}, {"ts": 1772800980000, "open": 0.1733, "high": 0.1734, "low": 0.1733, "close": 0.1734, "volume": 997.1, "quote_volume": 172.81714, "trades": 2, "taker_buy_volume": 997.1, "taker_buy_quote": 172.81714}, {"ts": 1772801040000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801100000, "open": 0.1732, "high": 0.1733, "low": 0.1732, "close": 0.1733, "volume": 1513.2, "quote_volume": 262.21904, "trades": 3, "taker_buy_volume": 1328.0, "taker_buy_quote": 230.1424}, {"ts": 1772801160000, "open": 0.1732, "high": 0.1736, "low": 0.173, "close": 0.1734, "volume": 11796.2, "quote_volume": 2044.59204, "trades": 12, "taker_buy_volume": 5312.5, "taker_buy_quote": 921.61}, {"ts": 1772801220000, "open": 0.1732, "high": 0.1733, "low": 0.1732, "close": 0.1733, "volume": 11475.1, "quote_volume": 1988.39483, "trades": 16, "taker_buy_volume": 11475.1, "taker_buy_quote": 1988.39483}, {"ts": 1772801280000, "open": 0.1734, "high": 0.1735, "low": 0.1734, "close": 0.1735, "volume": 3104.0, "quote_volume": 538.5273, "trades": 4, "taker_buy_volume": 56.0, "taker_buy_quote": 9.716}, {"ts": 1772801340000, "open": 0.1736, "high": 0.1737, "low": 0.1735, "close": 0.1737, "volume": 9425.7, "quote_volume": 1635.94661, "trades": 4, "taker_buy_volume": 778.8, "taker_buy_quote": 135.27756}, {"ts": 1772801400000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 2878.5, "quote_volume": 499.7076, "trades": 4, "taker_buy_volume": 2878.5, "taker_buy_quote": 499.7076}, {"ts": 1772801460000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 419.7, "quote_volume": 72.73401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801520000, "open": 0.1737, "high": 0.1741, "low": 0.1737, "close": 0.1741, "volume": 8784.3, "quote_volume": 1526.98669, "trades": 7, "taker_buy_volume": 6616.6, "taker_buy_quote": 1149.63422}, {"ts": 1772801580000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 5533.2, "quote_volume": 963.33012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801640000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801700000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801760000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801820000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801880000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801940000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802000000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802060000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802120000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802180000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802240000, "open": 0.1743, "high": 0.1751, "low": 0.1742, "close": 0.1751, "volume": 91324.3, "quote_volume": 15940.95575, "trades": 38, "taker_buy_volume": 61579.6, "taker_buy_quote": 10749.25418}, {"ts": 1772802300000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 3634.6, "quote_volume": 637.14538, "trades": 2, "taker_buy_volume": 3634.6, "taker_buy_quote": 637.14538}, {"ts": 1772802360000, "open": 0.1753, "high": 0.1755, "low": 0.1751, "close": 0.1752, "volume": 56883.7, "quote_volume": 9967.92515, "trades": 26, "taker_buy_volume": 27050.2, "taker_buy_quote": 4740.86379}, {"ts": 1772802420000, "open": 0.1751, "high": 0.1751, "low": 0.1747, "close": 0.1749, "volume": 80670.2, "quote_volume": 14108.10524, "trades": 48, "taker_buy_volume": 29951.3, "taker_buy_quote": 5237.45588}, {"ts": 1772802480000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802540000, "open": 0.1748, "high": 0.1749, "low": 0.1748, "close": 0.1749, "volume": 9965.0, "quote_volume": 1742.15132, "trades": 5, "taker_buy_volume": 9965.0, "taker_buy_quote": 1742.15132}, {"ts": 1772802600000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802660000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802720000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802780000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 4616.1, "quote_volume": 807.35589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802840000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 5172.2, "quote_volume": 904.61778, "trades": 3, "taker_buy_volume": 3768.2, "taker_buy_quote": 659.05818}, {"ts": 1772802900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5196.1, "quote_volume": 909.3175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2571.4, "quote_volume": 449.995, "trades": 1, "taker_buy_volume": 2571.4, "taker_buy_quote": 449.995}, {"ts": 1772803200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803260000, "open": 0.1743, "high": 0.1743, "low": 0.1742, "close": 0.1742, "volume": 6898.1, "quote_volume": 1201.76527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803320000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 7054.2, "quote_volume": 1229.54706, "trades": 4, "taker_buy_volume": 7054.2, "taker_buy_quote": 1229.54706}, {"ts": 1772803380000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803440000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 37.3, "quote_volume": 6.49766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803500000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 400.0, "quote_volume": 69.84, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 69.84}, {"ts": 1772803560000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803620000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803680000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803740000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803800000, "open": 0.1744, "high": 0.1745, "low": 0.173, "close": 0.174, "volume": 141818.1, "quote_volume": 24625.01024, "trades": 80, "taker_buy_volume": 37070.5, "taker_buy_quote": 6434.48144}, {"ts": 1772803860000, "open": 0.1742, "high": 0.1744, "low": 0.1742, "close": 0.1744, "volume": 6231.6, "quote_volume": 1085.80868, "trades": 3, "taker_buy_volume": 4911.8, "taker_buy_quote": 855.63556}, {"ts": 1772803920000, "open": 0.1741, "high": 0.1741, "low": 0.1739, "close": 0.174, "volume": 12576.2, "quote_volume": 2188.28489, "trades": 10, "taker_buy_volume": 1324.2, "taker_buy_quote": 230.3308}, {"ts": 1772803980000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 1319.8, "quote_volume": 230.04114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804040000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 1320.0, "quote_volume": 230.076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804100000, "open": 0.175, "high": 0.1753, "low": 0.175, "close": 0.1753, "volume": 1249.0, "quote_volume": 218.94013, "trades": 3, "taker_buy_volume": 31.9, "taker_buy_quote": 5.5825}, {"ts": 1772804160000, "open": 0.1753, "high": 0.1753, "low": 0.1753, "close": 0.1753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804220000, "open": 0.1748, "high": 0.175, "low": 0.1748, "close": 0.175, "volume": 2634.8, "quote_volume": 460.61, "trades": 5, "taker_buy_volume": 2634.8, "taker_buy_quote": 460.61}, {"ts": 1772804280000, "open": 0.1749, "high": 0.1752, "low": 0.1749, "close": 0.1751, "volume": 9467.7, "quote_volume": 1658.3876, "trades": 11, "taker_buy_volume": 5394.7, "taker_buy_quote": 945.15144}, {"ts": 1772804340000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 8000.6, "quote_volume": 1399.30494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804400000, "open": 0.1747, "high": 0.1749, "low": 0.1747, "close": 0.1749, "volume": 8573.3, "quote_volume": 1498.59017, "trades": 12, "taker_buy_volume": 8573.3, "taker_buy_quote": 1498.59017}, {"ts": 1772804460000, "open": 0.1752, "high": 0.1752, "low": 0.1749, "close": 0.1749, "volume": 6106.9, "quote_volume": 1069.29537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804520000, "open": 0.1749, "high": 0.1749, "low": 0.1749, "close": 0.1749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804580000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 2470.4, "quote_volume": 433.5552, "trades": 1, "taker_buy_volume": 2470.4, "taker_buy_quote": 433.5552}, {"ts": 1772804640000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 8000.6, "quote_volume": 1405.70542, "trades": 3, "taker_buy_volume": 305.0, "taker_buy_quote": 53.5885}, {"ts": 1772804700000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 6997.3, "quote_volume": 1229.42561, "trades": 4, "taker_buy_volume": 6997.3, "taker_buy_quote": 1229.42561}, {"ts": 1772804760000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804820000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804880000, "open": 0.1758, "high": 0.1758, "low": 0.1757, "close": 0.1757, "volume": 8107.2, "quote_volume": 1424.51504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804940000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805000000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805060000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805120000, "open": 0.1756, "high": 0.1756, "low": 0.1755, "close": 0.1755, "volume": 6374.1, "quote_volume": 1119.16111, "trades": 6, "taker_buy_volume": 5065.6, "taker_buy_quote": 889.51936}, {"ts": 1772805180000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805240000, "open": 0.1755, "high": 0.1755, "low": 0.1755, "close": 0.1755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805300000, "open": 0.1759, "high": 0.1759, "low": 0.1748, "close": 0.1748, "volume": 39444.7, "quote_volume": 6920.39442, "trades": 24, "taker_buy_volume": 5667.2, "taker_buy_quote": 991.60299}, {"ts": 1772805360000, "open": 0.1748, "high": 0.1748, "low": 0.1748, "close": 0.1748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805420000, "open": 0.1751, "high": 0.1751, "low": 0.1747, "close": 0.1747, "volume": 3062.8, "quote_volume": 536.27273, "trades": 3, "taker_buy_volume": 2968.6, "taker_buy_quote": 519.80186}, {"ts": 1772805480000, "open": 0.1751, "high": 0.1751, "low": 0.1751, "close": 0.1751, "volume": 1738.4, "quote_volume": 304.39384, "trades": 1, "taker_buy_volume": 1738.4, "taker_buy_quote": 304.39384}, {"ts": 1772805540000, "open": 0.1747, "high": 0.1747, "low": 0.1741, "close": 0.1741, "volume": 19317.6, "quote_volume": 3369.28842, "trades": 7, "taker_buy_volume": 7177.6, "taker_buy_quote": 1249.62016}, {"ts": 1772805600000, "open": 0.1743, "high": 0.1743, "low": 0.1739, "close": 0.1739, "volume": 5112.6, "quote_volume": 890.3105, "trades": 3, "taker_buy_volume": 3073.4, "taker_buy_quote": 535.69362}, {"ts": 1772805660000, "open": 0.1736, "high": 0.1742, "low": 0.1736, "close": 0.1739, "volume": 19861.7, "quote_volume": 3454.71533, "trades": 12, "taker_buy_volume": 14827.5, "taker_buy_quote": 2579.23629}, {"ts": 1772805720000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805780000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 3068.6, "quote_volume": 533.62954, "trades": 3, "taker_buy_volume": 3068.6, "taker_buy_quote": 533.62954}, {"ts": 1772805840000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805900000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805960000, "open": 0.1738, "high": 0.1738, "low": 0.1735, "close": 0.1735, "volume": 18692.0, "quote_volume": 3247.5289, "trades": 5, "taker_buy_volume": 2474.0, "taker_buy_quote": 429.239}, {"ts": 1772806020000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 2541.6, "quote_volume": 441.73008, "trades": 2, "taker_buy_volume": 2541.6, "taker_buy_quote": 441.73008}, {"ts": 1772806080000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806140000, "open": 0.1733, "high": 0.1733, "low": 0.1729, "close": 0.1729, "volume": 1198.0, "quote_volume": 207.15956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806200000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806260000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806320000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 1713.1, "quote_volume": 295.33844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806380000, "open": 0.1723, "high": 0.1727, "low": 0.1723, "close": 0.1727, "volume": 151.8, "quote_volume": 26.19958, "trades": 3, "taker_buy_volume": 111.1, "taker_buy_quote": 19.18697}, {"ts": 1772806440000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 35.2, "quote_volume": 6.0896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806620000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 2343.3, "quote_volume": 407.26554, "trades": 1, "taker_buy_volume": 2343.3, "taker_buy_quote": 407.26554}, {"ts": 1772806680000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 1328.0, "quote_volume": 230.6736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806740000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806800000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806860000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806920000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806980000, "open": 0.1731, "high": 0.1731, "low": 0.173, "close": 0.173, "volume": 79.4, "quote_volume": 13.74094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807040000, "open": 0.1731, "high": 0.1733, "low": 0.1731, "close": 0.1733, "volume": 4295.1, "quote_volume": 744.04198, "trades": 5, "taker_buy_volume": 3695.6, "taker_buy_quote": 640.14863}, {"ts": 1772807100000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807160000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807220000, "open": 0.1734, "high": 0.1734, "low": 0.1733, "close": 0.1734, "volume": 12829.4, "quote_volume": 2224.26738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807280000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 32.0, "quote_volume": 5.5424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807340000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 5450.7, "quote_volume": 944.60631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807400000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 195.4, "quote_volume": 33.84328, "trades": 1, "taker_buy_volume": 195.4, "taker_buy_quote": 33.84328}, {"ts": 1772807460000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807520000, "open": 0.1729, "high": 0.1731, "low": 0.1729, "close": 0.1731, "volume": 2744.1, "quote_volume": 474.68739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807580000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807640000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 33.2, "quote_volume": 5.74028, "trades": 1, "taker_buy_volume": 33.2, "taker_buy_quote": 5.74028}, {"ts": 1772807700000, "open": 0.1721, "high": 0.1724, "low": 0.1721, "close": 0.1724, "volume": 3485.7, "quote_volume": 600.28968, "trades": 4, "taker_buy_volume": 1335.7, "taker_buy_quote": 230.27468}, {"ts": 1772807760000, "open": 0.1716, "high": 0.1717, "low": 0.1711, "close": 0.1711, "volume": 7805.9, "quote_volume": 1336.79979, "trades": 7, "taker_buy_volume": 2717.0, "taker_buy_quote": 465.56723}, {"ts": 1772807820000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 181.0, "quote_volume": 30.9329, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 30.9329}, {"ts": 1772807880000, "open": 0.1707, "high": 0.1709, "low": 0.1707, "close": 0.1709, "volume": 1397.4, "quote_volume": 238.646, "trades": 3, "taker_buy_volume": 1349.1, "taker_buy_quote": 230.40119}, {"ts": 1772807940000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808000000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808060000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808120000, "open": 0.1715, "high": 0.1715, "low": 0.1711, "close": 0.1711, "volume": 6764.6, "quote_volume": 1159.96062, "trades": 4, "taker_buy_volume": 420.7, "taker_buy_quote": 71.98177}, {"ts": 1772808180000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808240000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808300000, "open": 0.1717, "high": 0.172, "low": 0.1716, "close": 0.172, "volume": 13458.4, "quote_volume": 2312.41751, "trades": 6, "taker_buy_volume": 6844.4, "taker_buy_quote": 1176.9271}, {"ts": 1772808360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808420000, "open": 0.1707, "high": 0.171, "low": 0.1707, "close": 0.171, "volume": 2096.0, "quote_volume": 357.804, "trades": 2, "taker_buy_volume": 56.0, "taker_buy_quote": 9.576}, {"ts": 1772808480000, "open": 0.1708, "high": 0.1709, "low": 0.1706, "close": 0.1708, "volume": 6747.6, "quote_volume": 1152.67191, "trades": 5, "taker_buy_volume": 5157.4, "taker_buy_quote": 881.38379}, {"ts": 1772808540000, "open": 0.1707, "high": 0.1707, "low": 0.1705, "close": 0.1705, "volume": 6430.5, "quote_volume": 1097.67615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808600000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808660000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808720000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808780000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808840000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808900000, "open": 0.17, "high": 0.1703, "low": 0.17, "close": 0.1703, "volume": 13894.2, "quote_volume": 2363.13925, "trades": 11, "taker_buy_volume": 7780.2, "taker_buy_quote": 1323.75925}, {"ts": 1772808960000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809020000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 1159.1, "quote_volume": 197.51064, "trades": 1, "taker_buy_volume": 1159.1, "taker_buy_quote": 197.51064}, {"ts": 1772809080000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809140000, "open": 0.1703, "high": 0.1708, "low": 0.1703, "close": 0.1708, "volume": 15416.0, "quote_volume": 2630.42918, "trades": 8, "taker_buy_volume": 15416.0, "taker_buy_quote": 2630.42918}, {"ts": 1772809200000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 11812.8, "quote_volume": 2016.44496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809260000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 18319.5, "quote_volume": 3123.76783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809320000, "open": 0.1713, "high": 0.1714, "low": 0.1713, "close": 0.1714, "volume": 6441.8, "quote_volume": 1103.84784, "trades": 8, "taker_buy_volume": 6304.8, "taker_buy_quote": 1080.36604}, {"ts": 1772809380000, "open": 0.1712, "high": 0.1715, "low": 0.1712, "close": 0.1715, "volume": 281.1, "quote_volume": 48.19218, "trades": 2, "taker_buy_volume": 281.1, "taker_buy_quote": 48.19218}, {"ts": 1772809440000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 2918.8, "quote_volume": 499.99044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809500000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809560000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809620000, "open": 0.1709, "high": 0.1709, "low": 0.1707, "close": 0.1707, "volume": 4576.6, "quote_volume": 781.91136, "trades": 5, "taker_buy_volume": 1651.0, "taker_buy_quote": 281.92632}, {"ts": 1772809680000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 1620.1, "quote_volume": 276.87509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809740000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 6065.7, "quote_volume": 1036.02156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809800000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 420.6, "quote_volume": 71.96466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1280.1, "quote_volume": 218.8971, "trades": 1, "taker_buy_volume": 1280.1, "taker_buy_quote": 218.8971}, {"ts": 1772809920000, "open": 0.1708, "high": 0.1713, "low": 0.1708, "close": 0.1711, "volume": 3005.5, "quote_volume": 514.81035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809980000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810040000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810100000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810160000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810220000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 8775.3, "quote_volume": 1501.45383, "trades": 2, "taker_buy_volume": 5853.1, "taker_buy_quote": 1001.46541}, {"ts": 1772810280000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810340000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 53.2, "quote_volume": 9.10784, "trades": 1, "taker_buy_volume": 53.2, "taker_buy_quote": 9.10784}, {"ts": 1772810400000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 1405.3, "quote_volume": 240.44683, "trades": 2, "taker_buy_volume": 1405.3, "taker_buy_quote": 240.44683}, {"ts": 1772810460000, "open": 0.171, "high": 0.1711, "low": 0.171, "close": 0.1711, "volume": 3319.4, "quote_volume": 567.93886, "trades": 2, "taker_buy_volume": 3214.6, "taker_buy_quote": 550.01806}, {"ts": 1772810520000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810580000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810640000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810700000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810760000, "open": 0.171, "high": 0.171, "low": 0.1709, "close": 0.171, "volume": 2940.6, "quote_volume": 502.68951, "trades": 6, "taker_buy_volume": 2940.6, "taker_buy_quote": 502.68951}, {"ts": 1772810820000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810940000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 48.2, "quote_volume": 8.2181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 667.1, "quote_volume": 114.0741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811060000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 35.9, "quote_volume": 6.1389, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 6.1389}, {"ts": 1772811120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811300000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 52.4, "quote_volume": 8.94468, "trades": 1, "taker_buy_volume": 52.4, "taker_buy_quote": 8.94468}, {"ts": 1772811360000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811420000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811480000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811540000, "open": 0.1711, "high": 0.1711, "low": 0.1704, "close": 0.1704, "volume": 8824.9, "quote_volume": 1506.55141, "trades": 9, "taker_buy_volume": 1064.9, "taker_buy_quote": 181.45896}, {"ts": 1772811600000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811660000, "open": 0.17, "high": 0.17, "low": 0.1696, "close": 0.1696, "volume": 14333.2, "quote_volume": 2435.44856, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811720000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 129.3, "quote_volume": 21.94221, "trades": 1, "taker_buy_volume": 129.3, "taker_buy_quote": 21.94221}, {"ts": 1772811780000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811840000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 1175.1, "quote_volume": 198.94443, "trades": 1, "taker_buy_volume": 1175.1, "taker_buy_quote": 198.94443}, {"ts": 1772811900000, "open": 0.169, "high": 0.1692, "low": 0.169, "close": 0.1692, "volume": 2403.1, "quote_volume": 406.24452, "trades": 6, "taker_buy_volume": 1003.1, "taker_buy_quote": 169.64452}, {"ts": 1772811960000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812020000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 168.0, "quote_volume": 28.3752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812080000, "open": 0.169, "high": 0.1691, "low": 0.169, "close": 0.1691, "volume": 6130.4, "quote_volume": 1036.35479, "trades": 3, "taker_buy_volume": 3171.9, "taker_buy_quote": 536.36829}, {"ts": 1772812140000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812200000, "open": 0.169, "high": 0.169, "low": 0.1686, "close": 0.1686, "volume": 1457.3, "quote_volume": 246.04356, "trades": 5, "taker_buy_volume": 1364.2, "taker_buy_quote": 230.33338}, {"ts": 1772812260000, "open": 0.1684, "high": 0.1685, "low": 0.1682, "close": 0.1682, "volume": 1546.8, "quote_volume": 260.39269, "trades": 3, "taker_buy_volume": 1003.1, "taker_buy_quote": 168.94235}, {"ts": 1772812320000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812380000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812440000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812500000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812560000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812620000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 2955.0, "quote_volume": 499.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812680000, "open": 0.1692, "high": 0.1692, "low": 0.1689, "close": 0.1689, "volume": 11410.0, "quote_volume": 1928.5763, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812740000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812800000, "open": 0.1687, "high": 0.1687, "low": 0.1684, "close": 0.1684, "volume": 8591.4, "quote_volume": 1448.94308, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812860000, "open": 0.1687, "high": 0.1688, "low": 0.1687, "close": 0.1688, "volume": 4238.1, "quote_volume": 715.08498, "trades": 2, "taker_buy_volume": 3063.0, "taker_buy_quote": 516.7281}, {"ts": 1772812920000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 1184.2, "quote_volume": 199.89296, "trades": 1, "taker_buy_volume": 1184.2, "taker_buy_quote": 199.89296}, {"ts": 1772812980000, "open": 0.1691, "high": 0.1695, "low": 0.1691, "close": 0.1695, "volume": 456.1, "quote_volume": 77.20199, "trades": 2, "taker_buy_volume": 456.1, "taker_buy_quote": 77.20199}, {"ts": 1772813040000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 29.4, "quote_volume": 4.98624, "trades": 1, "taker_buy_volume": 29.4, "taker_buy_quote": 4.98624}, {"ts": 1772813100000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813160000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 21998.2, "quote_volume": 3728.6949, "trades": 6, "taker_buy_volume": 16353.1, "taker_buy_quote": 2771.85045}, {"ts": 1772813220000, "open": 0.1694, "high": 0.1696, "low": 0.1694, "close": 0.1696, "volume": 1862.6, "quote_volume": 315.60636, "trades": 2, "taker_buy_volume": 409.6, "taker_buy_quote": 69.46816}, {"ts": 1772813280000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 7953.7, "quote_volume": 1345.76604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813340000, "open": 0.1688, "high": 0.1688, "low": 0.1686, "close": 0.1686, "volume": 8602.0, "quote_volume": 1450.80446, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813400000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813460000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813520000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813580000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813640000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813700000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813760000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813820000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 88.9, "quote_volume": 14.98854, "trades": 1, "taker_buy_volume": 88.9, "taker_buy_quote": 14.98854}, {"ts": 1772813880000, "open": 0.1684, "high": 0.1684, "low": 0.1683, "close": 0.1683, "volume": 5005.9, "quote_volume": 842.90276, "trades": 13, "taker_buy_volume": 4097.9, "taker_buy_quote": 690.08636}, {"ts": 1772813940000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814000000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814060000, "open": 0.1687, "high": 0.1688, "low": 0.1687, "close": 0.1688, "volume": 5925.8, "quote_volume": 999.97866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814120000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1689, "volume": 3020.3, "quote_volume": 509.83247, "trades": 3, "taker_buy_volume": 58.3, "taker_buy_quote": 9.84687}, {"ts": 1772814180000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 2021.9, "quote_volume": 341.09453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814240000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814300000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814360000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814420000, "open": 0.1691, "high": 0.1693, "low": 0.1691, "close": 0.1693, "volume": 1407.7, "quote_volume": 238.14465, "trades": 4, "taker_buy_volume": 1005.9, "taker_buy_quote": 170.20027}, {"ts": 1772814480000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814540000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 2955.0, "quote_volume": 499.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814600000, "open": 0.1689, "high": 0.1689, "low": 0.1686, "close": 0.1686, "volume": 8329.7, "quote_volume": 1406.21849, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814660000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 3202.8, "quote_volume": 540.95292, "trades": 3, "taker_buy_volume": 3202.8, "taker_buy_quote": 540.95292}, {"ts": 1772814720000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814780000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814840000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 58.3, "quote_volume": 9.85853, "trades": 1, "taker_buy_volume": 58.3, "taker_buy_quote": 9.85853}, {"ts": 1772814900000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814960000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815020000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 58.2, "quote_volume": 9.85326, "trades": 1, "taker_buy_volume": 58.2, "taker_buy_quote": 9.85326}, {"ts": 1772815080000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815140000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815200000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815260000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815320000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815380000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815440000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 368.0, "quote_volume": 62.2656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815500000, "open": 0.1694, "high": 0.1694, "low": 0.1692, "close": 0.1692, "volume": 489.0, "quote_volume": 82.7482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815560000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815620000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815680000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815740000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815800000, "open": 0.1693, "high": 0.1694, "low": 0.1692, "close": 0.1694, "volume": 6956.7, "quote_volume": 1177.96584, "trades": 17, "taker_buy_volume": 987.9, "taker_buy_quote": 167.35026}, {"ts": 1772815860000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815920000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 542.5, "quote_volume": 91.8995, "trades": 2, "taker_buy_volume": 542.5, "taker_buy_quote": 91.8995}, {"ts": 1772815980000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816040000, "open": 0.1691, "high": 0.1691, "low": 0.1687, "close": 0.1687, "volume": 9072.8, "quote_volume": 1531.7842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816100000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 6065.7, "quote_volume": 1022.07045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816160000, "open": 0.1687, "high": 0.1687, "low": 0.1685, "close": 0.1685, "volume": 2521.7, "quote_volume": 424.91859, "trades": 2, "taker_buy_volume": 60.7, "taker_buy_quote": 10.24009}, {"ts": 1772816220000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816280000, "open": 0.1685, "high": 0.1685, "low": 0.1684, "close": 0.1684, "volume": 1885.8, "quote_volume": 317.7165, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816340000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816400000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816460000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816520000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816580000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816640000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816700000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 1334.0, "quote_volume": 224.9124, "trades": 2, "taker_buy_volume": 1334.0, "taker_buy_quote": 224.9124}, {"ts": 1772816760000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816820000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 169.5, "quote_volume": 28.59465, "trades": 1, "taker_buy_volume": 169.5, "taker_buy_quote": 28.59465}, {"ts": 1772816880000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816940000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 2967.3, "quote_volume": 499.99005, "trades": 1, "taker_buy_volume": 2967.3, "taker_buy_quote": 499.99005}, {"ts": 1772817000000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 8000.6, "quote_volume": 1348.1011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817060000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817120000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817180000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 5465.8, "quote_volume": 919.89414, "trades": 4, "taker_buy_volume": 5465.8, "taker_buy_quote": 919.89414}, {"ts": 1772817240000, "open": 0.1683, "high": 0.1683, "low": 0.1681, "close": 0.1682, "volume": 5248.3, "quote_volume": 883.22239, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817300000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817360000, "open": 0.1681, "high": 0.1681, "low": 0.1677, "close": 0.1679, "volume": 9654.1, "quote_volume": 1621.28326, "trades": 29, "taker_buy_volume": 2389.7, "taker_buy_quote": 401.4696}, {"ts": 1772817420000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817480000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 693.0, "quote_volume": 116.49793, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817540000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817600000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817660000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817720000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817780000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817840000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817900000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817960000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818020000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818080000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818140000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818200000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818260000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818320000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818380000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818440000, "open": 0.1676, "high": 0.1676, "low": 0.1665, "close": 0.167, "volume": 136591.0, "quote_volume": 22824.80141, "trades": 88, "taker_buy_volume": 38794.1, "taker_buy_quote": 6481.11087}, {"ts": 1772818500000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 2411.6, "quote_volume": 402.49604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818560000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818620000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1667, "volume": 5180.3, "quote_volume": 863.29817, "trades": 5, "taker_buy_volume": 4982.2, "taker_buy_quote": 830.31452}, {"ts": 1772818680000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818740000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 3563.7, "quote_volume": 593.71242, "trades": 1, "taker_buy_volume": 3563.7, "taker_buy_quote": 593.71242}, {"ts": 1772818800000, "open": 0.1666, "high": 0.1668, "low": 0.1665, "close": 0.1667, "volume": 19874.6, "quote_volume": 3311.08023, "trades": 14, "taker_buy_volume": 5030.3, "taker_buy_quote": 838.42182}, {"ts": 1772818860000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818920000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818980000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 471.6, "quote_volume": 78.56856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819040000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819100000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819160000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 965.0, "quote_volume": 160.6725, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819220000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 697.0, "quote_volume": 116.1899, "trades": 2, "taker_buy_volume": 697.0, "taker_buy_quote": 116.1899}, {"ts": 1772819280000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819340000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819400000, "open": 0.1674, "high": 0.1675, "low": 0.1674, "close": 0.1675, "volume": 12522.0, "quote_volume": 2096.75008, "trades": 4, "taker_buy_volume": 12522.0, "taker_buy_quote": 2096.75008}, {"ts": 1772819460000, "open": 0.1674, "high": 0.1675, "low": 0.1673, "close": 0.1673, "volume": 16557.4, "quote_volume": 2771.84629, "trades": 9, "taker_buy_volume": 2022.1, "taker_buy_quote": 338.70175}, {"ts": 1772819520000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819580000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819640000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 107.6, "quote_volume": 18.023, "trades": 1, "taker_buy_volume": 107.6, "taker_buy_quote": 18.023}, {"ts": 1772819700000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 13908.1, "quote_volume": 2324.55855, "trades": 6, "taker_buy_volume": 1649.2, "taker_buy_quote": 275.58132}, {"ts": 1772819760000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819820000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819880000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819940000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820000000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 40.9, "quote_volume": 6.84257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820060000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820120000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820180000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 148.0, "quote_volume": 24.8492, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 24.8492}, {"ts": 1772820240000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820300000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820360000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820420000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 150.1, "quote_volume": 25.23181, "trades": 1, "taker_buy_volume": 150.1, "taker_buy_quote": 25.23181}, {"ts": 1772820480000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820540000, "open": 0.1681, "high": 0.1681, "low": 0.168, "close": 0.168, "volume": 3713.9, "quote_volume": 624.27949, "trades": 5, "taker_buy_volume": 3303.9, "taker_buy_quote": 555.38559}, {"ts": 1772820600000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820660000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820720000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820780000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820840000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820900000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820960000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821020000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821080000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 759.2, "quote_volume": 127.9252, "trades": 1, "taker_buy_volume": 759.2, "taker_buy_quote": 127.9252}, {"ts": 1772821140000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821200000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821260000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 55.6, "quote_volume": 9.36304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821320000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821380000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821440000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821500000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821560000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 37.0, "quote_volume": 6.2382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821620000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821680000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821740000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821800000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821860000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821920000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821980000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822040000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 128.4, "quote_volume": 21.6996, "trades": 1, "taker_buy_volume": 128.4, "taker_buy_quote": 21.6996}, {"ts": 1772822100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822220000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 8918.4, "quote_volume": 1508.99328, "trades": 3, "taker_buy_volume": 8918.4, "taker_buy_quote": 1508.99328}, {"ts": 1772822280000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 49.2, "quote_volume": 8.33448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822340000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 68.5, "quote_volume": 11.62445, "trades": 1, "taker_buy_volume": 68.5, "taker_buy_quote": 11.62445}, {"ts": 1772822400000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822460000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822520000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822580000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822640000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822700000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822760000, "open": 0.1698, "high": 0.1702, "low": 0.1698, "close": 0.17, "volume": 12336.3, "quote_volume": 2097.13248, "trades": 9, "taker_buy_volume": 5344.1, "taker_buy_quote": 908.45848}, {"ts": 1772822820000, "open": 0.1697, "high": 0.17, "low": 0.1697, "close": 0.17, "volume": 119.4, "quote_volume": 20.27982, "trades": 2, "taker_buy_volume": 58.8, "taker_buy_quote": 9.996}, {"ts": 1772822880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823120000, "open": 0.1698, "high": 0.1701, "low": 0.1698, "close": 0.1701, "volume": 5203.5, "quote_volume": 884.51793, "trades": 3, "taker_buy_volume": 1991.4, "taker_buy_quote": 338.13972}, {"ts": 1772823180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 195.2, "quote_volume": 33.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823240000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 8919.6, "quote_volume": 1517.22396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823300000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823360000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823420000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823480000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823540000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823600000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823660000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823720000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823780000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823840000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823900000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823960000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824020000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824080000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824140000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824200000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824260000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824320000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824380000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 8144.6, "quote_volume": 1388.5193, "trades": 6, "taker_buy_volume": 5178.7, "taker_buy_quote": 882.96835}, {"ts": 1772824440000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824500000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824560000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824620000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824680000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 58.1, "quote_volume": 9.90024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824740000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824800000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824860000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824920000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 64.2, "quote_volume": 10.92684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824980000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825040000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825100000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825160000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825220000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825280000, "open": 0.1699, "high": 0.1699, "low": 0.1696, "close": 0.1696, "volume": 5943.1, "quote_volume": 1009.13026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825340000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825400000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825460000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825520000, "open": 0.1696, "high": 0.1698, "low": 0.1696, "close": 0.1696, "volume": 17632.5, "quote_volume": 2992.69761, "trades": 13, "taker_buy_volume": 17596.0, "taker_buy_quote": 2986.50721}, {"ts": 1772825580000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825640000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825700000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825760000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825820000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825880000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825940000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826000000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826060000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826120000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826180000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826240000, "open": 0.1692, "high": 0.1692, "low": 0.1691, "close": 0.1691, "volume": 5957.7, "quote_volume": 1008.02707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826300000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 128.0, "quote_volume": 21.632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826360000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 2186.0, "quote_volume": 368.9968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826420000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826480000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826540000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826600000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826660000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826720000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826780000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826840000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826900000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826960000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827020000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827080000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827140000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827200000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827260000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 3356.9, "quote_volume": 566.64472, "trades": 1, "taker_buy_volume": 3356.9, "taker_buy_quote": 566.64472}, {"ts": 1772827320000, "open": 0.169, "high": 0.1692, "low": 0.169, "close": 0.1692, "volume": 8388.0, "quote_volume": 1419.24368, "trades": 8, "taker_buy_volume": 8388.0, "taker_buy_quote": 1419.24368}, {"ts": 1772827380000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827440000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827500000, "open": 0.1691, "high": 0.1691, "low": 0.169, "close": 0.169, "volume": 11919.0, "quote_volume": 2014.9348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827560000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827680000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 161.5, "quote_volume": 27.2935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827740000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827920000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827980000, "open": 0.1689, "high": 0.1689, "low": 0.1688, "close": 0.1688, "volume": 423.0, "quote_volume": 71.4184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828040000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828100000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828160000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 10796.7, "quote_volume": 1823.56263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828220000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828280000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828340000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828400000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 671.4, "quote_volume": 113.26518, "trades": 1, "taker_buy_volume": 671.4, "taker_buy_quote": 113.26518}, {"ts": 1772828460000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828520000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828580000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828640000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828700000, "open": 0.1687, "high": 0.1687, "low": 0.1684, "close": 0.1684, "volume": 5460.6, "quote_volume": 919.57551, "trades": 2, "taker_buy_volume": 34.9, "taker_buy_quote": 5.88763}, {"ts": 1772828760000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828820000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828880000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828940000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829000000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829060000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 1121.7, "quote_volume": 188.89428, "trades": 2, "taker_buy_volume": 1121.7, "taker_buy_quote": 188.89428}, {"ts": 1772829120000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829180000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829240000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829300000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829360000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829420000, "open": 0.1686, "high": 0.1686, "low": 0.1685, "close": 0.1685, "volume": 1004.8, "quote_volume": 169.3888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829480000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829540000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829600000, "open": 0.1689, "high": 0.1691, "low": 0.1687, "close": 0.1691, "volume": 12295.3, "quote_volume": 2077.51418, "trades": 28, "taker_buy_volume": 10966.3, "taker_buy_quote": 1853.18438}, {"ts": 1772829660000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829720000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829780000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829840000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829900000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829960000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830020000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830080000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830140000, "open": 0.1693, "high": 0.1695, "low": 0.1693, "close": 0.1695, "volume": 15283.3, "quote_volume": 2590.08215, "trades": 8, "taker_buy_volume": 15283.3, "taker_buy_quote": 2590.08215}, {"ts": 1772830200000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830260000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830320000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830380000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830440000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830500000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830560000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830620000, "open": 0.1698, "high": 0.17, "low": 0.1698, "close": 0.17, "volume": 64.8, "quote_volume": 11.00952, "trades": 2, "taker_buy_volume": 64.8, "taker_buy_quote": 11.00952}, {"ts": 1772830680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830860000, "open": 0.1697, "high": 0.1699, "low": 0.1697, "close": 0.1699, "volume": 4884.8, "quote_volume": 829.30136, "trades": 5, "taker_buy_volume": 4884.8, "taker_buy_quote": 829.30136}, {"ts": 1772830920000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830980000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 105.7, "quote_volume": 17.94786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831040000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831100000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831160000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831220000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 221.8, "quote_volume": 37.61728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831280000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831340000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831400000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831460000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831520000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831580000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831640000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831700000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831760000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831820000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831880000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831940000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832000000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832060000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 72.4, "quote_volume": 12.30076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832120000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 41.0, "quote_volume": 6.9659, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 6.9659}, {"ts": 1772832180000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 1413.7, "quote_volume": 239.62215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832240000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832300000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832360000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832420000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832480000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 5077.0, "quote_volume": 860.5515, "trades": 2, "taker_buy_volume": 5077.0, "taker_buy_quote": 860.5515}, {"ts": 1772832540000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832600000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832660000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3473.0, "quote_volume": 590.41, "trades": 1, "taker_buy_volume": 3473.0, "taker_buy_quote": 590.41}, {"ts": 1772832780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833320000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 35.1, "quote_volume": 5.97051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833380000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833440000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833500000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833560000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833620000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833680000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833740000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833800000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833860000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 84.7, "quote_volume": 14.40747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833920000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833980000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834040000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834100000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834160000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834220000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834280000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834340000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834400000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834460000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834520000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834580000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834640000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834700000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834760000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 103.5, "quote_volume": 17.6157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834820000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 1357.6, "quote_volume": 231.33504, "trades": 1, "taker_buy_volume": 1357.6, "taker_buy_quote": 231.33504}, {"ts": 1772834880000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834940000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835000000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835060000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835120000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835180000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835240000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 865.0, "quote_volume": 147.3095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835300000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835360000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835420000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835480000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 2325.9, "quote_volume": 395.63559, "trades": 6, "taker_buy_volume": 2325.9, "taker_buy_quote": 395.63559}, {"ts": 1772835540000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835600000, "open": 0.1703, "high": 0.1703, "low": 0.17, "close": 0.17, "volume": 182.2, "quote_volume": 31.01032, "trades": 3, "taker_buy_volume": 91.4, "taker_buy_quote": 15.56542}, {"ts": 1772835660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835840000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 59.0, "quote_volume": 10.0359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835900000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835960000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836020000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 48.5, "quote_volume": 8.2644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836080000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836140000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836200000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836260000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836320000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836380000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836440000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836500000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836560000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836620000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836680000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 1136.7, "quote_volume": 193.69368, "trades": 1, "taker_buy_volume": 1136.7, "taker_buy_quote": 193.69368}, {"ts": 1772836740000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 3700.0, "quote_volume": 629.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836800000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 421.6, "quote_volume": 71.79848, "trades": 1, "taker_buy_volume": 421.6, "taker_buy_quote": 71.79848}, {"ts": 1772836860000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 52.4, "quote_volume": 8.9342, "trades": 1, "taker_buy_volume": 52.4, "taker_buy_quote": 8.9342}, {"ts": 1772836920000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836980000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 30.1, "quote_volume": 5.13205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837040000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 3704.5, "quote_volume": 630.5059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837100000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837160000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837220000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837280000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837340000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837400000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837460000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837520000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837580000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837640000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837700000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837760000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837820000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 2481.8, "quote_volume": 422.89872, "trades": 1, "taker_buy_volume": 2481.8, "taker_buy_quote": 422.89872}, {"ts": 1772837880000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837940000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838000000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 6815.7, "quote_volume": 1161.39528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838060000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838120000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838180000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 531.6, "quote_volume": 90.69096, "trades": 1, "taker_buy_volume": 531.6, "taker_buy_quote": 90.69096}, {"ts": 1772838240000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838300000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838360000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 84.1, "quote_volume": 14.33905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838420000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838480000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838540000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 10170.4, "quote_volume": 1734.0532, "trades": 5, "taker_buy_volume": 1235.8, "taker_buy_quote": 210.7039}, {"ts": 1772838600000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 747.4, "quote_volume": 127.4317, "trades": 1, "taker_buy_volume": 747.4, "taker_buy_quote": 127.4317}, {"ts": 1772838660000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838720000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838780000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838840000, "open": 0.1704, "high": 0.1707, "low": 0.1704, "close": 0.1705, "volume": 14387.9, "quote_volume": 2454.48533, "trades": 20, "taker_buy_volume": 12618.2, "taker_buy_quote": 2152.62498}, {"ts": 1772838900000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 4359.0, "quote_volume": 743.5989, "trades": 4, "taker_buy_volume": 4359.0, "taker_buy_quote": 743.5989}, {"ts": 1772838960000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839020000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839080000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 48.3, "quote_volume": 8.23515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839140000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839200000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839260000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 1162.5, "quote_volume": 198.43875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 198.43875}, {"ts": 1772839320000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839380000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 465.0, "quote_volume": 79.236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839440000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839500000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839560000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839620000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839680000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839740000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839800000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839860000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 52.7, "quote_volume": 8.98008, "trades": 1, "taker_buy_volume": 52.7, "taker_buy_quote": 8.98008}, {"ts": 1772839920000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839980000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840040000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 1447.9, "quote_volume": 246.72216, "trades": 4, "taker_buy_volume": 1447.9, "taker_buy_quote": 246.72216}, {"ts": 1772840100000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 48.4, "quote_volume": 8.24252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840160000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 1508.1, "quote_volume": 256.98024, "trades": 4, "taker_buy_volume": 1508.1, "taker_buy_quote": 256.98024}, {"ts": 1772840220000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 44.4, "quote_volume": 7.5702, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 7.5702}, {"ts": 1772840280000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1707, "volume": 1283.0, "quote_volume": 218.76629, "trades": 5, "taker_buy_volume": 1283.0, "taker_buy_quote": 218.76629}, {"ts": 1772840340000, "open": 0.1706, "high": 0.1707, "low": 0.1705, "close": 0.1707, "volume": 1086.0, "quote_volume": 185.22772, "trades": 7, "taker_buy_volume": 91.1, "taker_buy_quote": 15.55077}, {"ts": 1772840400000, "open": 0.1709, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 84.7, "quote_volume": 14.47149, "trades": 2, "taker_buy_volume": 84.7, "taker_buy_quote": 14.47149}, {"ts": 1772840460000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 89.6, "quote_volume": 15.30368, "trades": 3, "taker_buy_volume": 89.6, "taker_buy_quote": 15.30368}, {"ts": 1772840520000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 39.6, "quote_volume": 6.76368, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 6.76368}, {"ts": 1772840580000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 89.2, "quote_volume": 15.23536, "trades": 2, "taker_buy_volume": 89.2, "taker_buy_quote": 15.23536}, {"ts": 1772840640000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 87.1, "quote_volume": 14.87668, "trades": 2, "taker_buy_volume": 87.1, "taker_buy_quote": 14.87668}, {"ts": 1772840700000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 39.6, "quote_volume": 6.76368, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 6.76368}, {"ts": 1772840760000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 47.4, "quote_volume": 8.09592, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 8.09592}, {"ts": 1772840820000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 43.5, "quote_volume": 7.4298, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 7.4298}, {"ts": 1772840880000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 94.1, "quote_volume": 16.07228, "trades": 3, "taker_buy_volume": 94.1, "taker_buy_quote": 16.07228}, {"ts": 1772840940000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 47.1, "quote_volume": 8.04468, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 8.04468}, {"ts": 1772841000000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 49.0, "quote_volume": 8.3692, "trades": 2, "taker_buy_volume": 49.0, "taker_buy_quote": 8.3692}, {"ts": 1772841060000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 40.0, "quote_volume": 6.832, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 6.832}, {"ts": 1772841120000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 137.4, "quote_volume": 23.45826, "trades": 3, "taker_buy_volume": 40.8, "taker_buy_quote": 6.96864}, {"ts": 1772841180000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 43.8, "quote_volume": 7.48104, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 7.48104}, {"ts": 1772841240000, "open": 0.1708, "high": 0.1709, "low": 0.1707, "close": 0.1709, "volume": 4765.1, "quote_volume": 814.07448, "trades": 11, "taker_buy_volume": 3417.6, "taker_buy_quote": 584.00973}, {"ts": 1772841300000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 80.6, "quote_volume": 13.77454, "trades": 2, "taker_buy_volume": 80.6, "taker_buy_quote": 13.77454}, {"ts": 1772841360000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 91.2, "quote_volume": 15.56784, "trades": 3, "taker_buy_volume": 91.2, "taker_buy_quote": 15.56784}, {"ts": 1772841420000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 84.7, "quote_volume": 14.45829, "trades": 2, "taker_buy_volume": 84.7, "taker_buy_quote": 14.45829}, {"ts": 1772841480000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 74.9, "quote_volume": 12.78543, "trades": 2, "taker_buy_volume": 74.9, "taker_buy_quote": 12.78543}, {"ts": 1772841540000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 86.8, "quote_volume": 14.81676, "trades": 2, "taker_buy_volume": 86.8, "taker_buy_quote": 14.81676}, {"ts": 1772841600000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 97.7, "quote_volume": 16.68136, "trades": 2, "taker_buy_volume": 97.7, "taker_buy_quote": 16.68136}, {"ts": 1772841660000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1709, "volume": 83.2, "quote_volume": 14.2151, "trades": 3, "taker_buy_volume": 83.2, "taker_buy_quote": 14.2151}, {"ts": 1772841720000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 47.0, "quote_volume": 8.0323, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 8.0323}, {"ts": 1772841780000, "open": 0.1708, "high": 0.1709, "low": 0.1707, "close": 0.1707, "volume": 6969.8, "quote_volume": 1189.76531, "trades": 3, "taker_buy_volume": 44.5, "taker_buy_quote": 7.60505}, {"ts": 1772841840000, "open": 0.1706, "high": 0.1706, "low": 0.1704, "close": 0.1704, "volume": 6356.5, "quote_volume": 1084.38648, "trades": 5, "taker_buy_volume": 162.1, "taker_buy_quote": 27.62184}, {"ts": 1772841900000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 3432.2, "quote_volume": 584.51827, "trades": 6, "taker_buy_volume": 3432.2, "taker_buy_quote": 584.51827}, {"ts": 1772841960000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 6496.2, "quote_volume": 1106.58875, "trades": 4, "taker_buy_volume": 6496.2, "taker_buy_quote": 1106.58875}, {"ts": 1772842020000, "open": 0.1704, "high": 0.1705, "low": 0.1704, "close": 0.1705, "volume": 291.5, "quote_volume": 49.67759, "trades": 4, "taker_buy_volume": 291.5, "taker_buy_quote": 49.67759}, {"ts": 1772842080000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 99.7, "quote_volume": 17.02476, "trades": 3, "taker_buy_volume": 99.7, "taker_buy_quote": 17.02476}, {"ts": 1772842140000, "open": 0.1708, "high": 0.1708, "low": 0.1706, "close": 0.1707, "volume": 431.0, "quote_volume": 73.55145, "trades": 6, "taker_buy_volume": 156.7, "taker_buy_quote": 26.75587}, {"ts": 1772842200000, "open": 0.1707, "high": 0.1709, "low": 0.1707, "close": 0.1708, "volume": 12024.3, "quote_volume": 2054.47928, "trades": 10, "taker_buy_volume": 10677.7, "taker_buy_quote": 1824.4335}, {"ts": 1772842260000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 190.1, "quote_volume": 32.5071, "trades": 2, "taker_buy_volume": 190.1, "taker_buy_quote": 32.5071}, {"ts": 1772842320000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 123.5, "quote_volume": 21.1185, "trades": 2, "taker_buy_volume": 123.5, "taker_buy_quote": 21.1185}, {"ts": 1772842380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 118.7, "quote_volume": 20.2977, "trades": 2, "taker_buy_volume": 118.7, "taker_buy_quote": 20.2977}, {"ts": 1772842440000, "open": 0.171, "high": 0.1711, "low": 0.1709, "close": 0.171, "volume": 1691.0, "quote_volume": 289.10871, "trades": 11, "taker_buy_volume": 697.1, "taker_buy_quote": 119.2047}, {"ts": 1772842500000, "open": 0.171, "high": 0.171, "low": 0.1709, "close": 0.1709, "volume": 6085.4, "quote_volume": 1040.00344, "trades": 3, "taker_buy_volume": 131.8, "taker_buy_quote": 22.5332}, {"ts": 1772842560000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 105.7, "quote_volume": 18.05356, "trades": 2, "taker_buy_volume": 105.7, "taker_buy_quote": 18.05356}, {"ts": 1772842620000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1709, "volume": 154.3, "quote_volume": 26.36407, "trades": 3, "taker_buy_volume": 154.3, "taker_buy_quote": 26.36407}, {"ts": 1772842680000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 133.9, "quote_volume": 22.88351, "trades": 2, "taker_buy_volume": 133.9, "taker_buy_quote": 22.88351}, {"ts": 1772842740000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 190.2, "quote_volume": 32.50518, "trades": 3, "taker_buy_volume": 190.2, "taker_buy_quote": 32.50518}, {"ts": 1772842800000, "open": 0.171, "high": 0.171, "low": 0.1707, "close": 0.1707, "volume": 134.5, "quote_volume": 22.97872, "trades": 3, "taker_buy_volume": 102.6, "taker_buy_quote": 17.5302}, {"ts": 1772842860000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 131.3, "quote_volume": 22.40914, "trades": 3, "taker_buy_volume": 131.3, "taker_buy_quote": 22.40914}, {"ts": 1772842920000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 85.2, "quote_volume": 14.5266, "trades": 3, "taker_buy_volume": 85.2, "taker_buy_quote": 14.5266}, {"ts": 1772842980000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 84.1, "quote_volume": 14.33905, "trades": 2, "taker_buy_volume": 84.1, "taker_buy_quote": 14.33905}, {"ts": 1772843040000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 95.8, "quote_volume": 16.3339, "trades": 2, "taker_buy_volume": 95.8, "taker_buy_quote": 16.3339}, {"ts": 1772843100000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 146.9, "quote_volume": 25.04645, "trades": 4, "taker_buy_volume": 146.9, "taker_buy_quote": 25.04645}, {"ts": 1772843160000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 100.3, "quote_volume": 17.10536, "trades": 3, "taker_buy_volume": 100.3, "taker_buy_quote": 17.10536}, {"ts": 1772843220000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 143.7, "quote_volume": 24.51049, "trades": 3, "taker_buy_volume": 143.7, "taker_buy_quote": 24.51049}, {"ts": 1772843280000, "open": 0.1709, "high": 0.171, "low": 0.1709, "close": 0.171, "volume": 96.1, "quote_volume": 16.42808, "trades": 2, "taker_buy_volume": 96.1, "taker_buy_quote": 16.42808}, {"ts": 1772843340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 96.5, "quote_volume": 16.5015, "trades": 2, "taker_buy_volume": 96.5, "taker_buy_quote": 16.5015}, {"ts": 1772843400000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 100.2, "quote_volume": 17.1342, "trades": 2, "taker_buy_volume": 100.2, "taker_buy_quote": 17.1342}, {"ts": 1772843460000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 90.9, "quote_volume": 15.5439, "trades": 3, "taker_buy_volume": 90.9, "taker_buy_quote": 15.5439}, {"ts": 1772843520000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 77.9, "quote_volume": 13.3209, "trades": 2, "taker_buy_volume": 77.9, "taker_buy_quote": 13.3209}, {"ts": 1772843580000, "open": 0.171, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 7007.7, "quote_volume": 1198.82644, "trades": 16, "taker_buy_volume": 3672.6, "taker_buy_quote": 628.38484}, {"ts": 1772843640000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 160.2, "quote_volume": 27.42624, "trades": 2, "taker_buy_volume": 160.2, "taker_buy_quote": 27.42624}, {"ts": 1772843700000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 96.4, "quote_volume": 16.49404, "trades": 2, "taker_buy_volume": 96.4, "taker_buy_quote": 16.49404}, {"ts": 1772843760000, "open": 0.1711, "high": 0.1711, "low": 0.171, "close": 0.171, "volume": 179.1, "quote_volume": 30.6401, "trades": 4, "taker_buy_volume": 140.0, "taker_buy_quote": 23.954}, {"ts": 1772843820000, "open": 0.1709, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 138.0, "quote_volume": 23.57415, "trades": 3, "taker_buy_volume": 102.2, "taker_buy_quote": 17.45951}, {"ts": 1772843880000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 83.7, "quote_volume": 14.28759, "trades": 2, "taker_buy_volume": 83.7, "taker_buy_quote": 14.28759}, {"ts": 1772843940000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 171.0, "quote_volume": 29.1897, "trades": 3, "taker_buy_volume": 171.0, "taker_buy_quote": 29.1897}, {"ts": 1772844000000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1709, "volume": 86.8, "quote_volume": 14.82612, "trades": 3, "taker_buy_volume": 86.8, "taker_buy_quote": 14.82612}, {"ts": 1772844060000, "open": 0.1709, "high": 0.1711, "low": 0.1709, "close": 0.1711, "volume": 99.7, "quote_volume": 17.04689, "trades": 2, "taker_buy_volume": 99.7, "taker_buy_quote": 17.04689}, {"ts": 1772844120000, "open": 0.171, "high": 0.171, "low": 0.1709, "close": 0.1709, "volume": 97.2, "quote_volume": 16.61654, "trades": 2, "taker_buy_volume": 97.2, "taker_buy_quote": 16.61654}, {"ts": 1772844180000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 36.4, "quote_volume": 6.21348, "trades": 1, "taker_buy_volume": 36.4, "taker_buy_quote": 6.21348}, {"ts": 1772844240000, "open": 0.1707, "high": 0.1707, "low": 0.1704, "close": 0.1704, "volume": 9020.4, "quote_volume": 1537.10121, "trades": 4, "taker_buy_volume": 84.2, "taker_buy_quote": 14.36891}, {"ts": 1772844300000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 87.0, "quote_volume": 14.8161, "trades": 2, "taker_buy_volume": 87.0, "taker_buy_quote": 14.8161}, {"ts": 1772844360000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 104.5, "quote_volume": 17.8039, "trades": 3, "taker_buy_volume": 104.5, "taker_buy_quote": 17.8039}, {"ts": 1772844420000, "open": 0.1704, "high": 0.1705, "low": 0.1704, "close": 0.1705, "volume": 109.3, "quote_volume": 18.62984, "trades": 3, "taker_buy_volume": 109.3, "taker_buy_quote": 18.62984}, {"ts": 1772844480000, "open": 0.1704, "high": 0.1705, "low": 0.1704, "close": 0.1705, "volume": 103.7, "quote_volume": 17.67652, "trades": 2, "taker_buy_volume": 103.7, "taker_buy_quote": 17.67652}, {"ts": 1772844540000, "open": 0.1704, "high": 0.1704, "low": 0.1703, "close": 0.1703, "volume": 149.7, "quote_volume": 25.49997, "trades": 3, "taker_buy_volume": 111.5, "taker_buy_quote": 18.99451}, {"ts": 1772844600000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 94.5, "quote_volume": 16.10208, "trades": 3, "taker_buy_volume": 94.5, "taker_buy_quote": 16.10208}, {"ts": 1772844660000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 78.0, "quote_volume": 13.2912, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 13.2912}, {"ts": 1772844720000, "open": 0.1701, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 595.5, "quote_volume": 101.31365, "trades": 3, "taker_buy_volume": 95.5, "taker_buy_quote": 16.26365}, {"ts": 1772844780000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 96.0, "quote_volume": 16.3488, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 16.3488}, {"ts": 1772844840000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 91.0, "quote_volume": 15.4973, "trades": 3, "taker_buy_volume": 91.0, "taker_buy_quote": 15.4973}, {"ts": 1772844900000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 85.8, "quote_volume": 14.61487, "trades": 3, "taker_buy_volume": 85.8, "taker_buy_quote": 14.61487}, {"ts": 1772844960000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 98.5, "quote_volume": 16.7844, "trades": 2, "taker_buy_volume": 98.5, "taker_buy_quote": 16.7844}, {"ts": 1772845020000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 85.9, "quote_volume": 14.63736, "trades": 3, "taker_buy_volume": 85.9, "taker_buy_quote": 14.63736}, {"ts": 1772845080000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 78.2, "quote_volume": 13.32528, "trades": 2, "taker_buy_volume": 78.2, "taker_buy_quote": 13.32528}, {"ts": 1772845140000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 86.8, "quote_volume": 14.79072, "trades": 2, "taker_buy_volume": 86.8, "taker_buy_quote": 14.79072}, {"ts": 1772845200000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 100.5, "quote_volume": 17.11515, "trades": 2, "taker_buy_volume": 100.5, "taker_buy_quote": 17.11515}, {"ts": 1772845260000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 47.6, "quote_volume": 8.10628, "trades": 1, "taker_buy_volume": 47.6, "taker_buy_quote": 8.10628}, {"ts": 1772845320000, "open": 0.1703, "high": 0.1706, "low": 0.1703, "close": 0.1706, "volume": 2976.4, "quote_volume": 507.15146, "trades": 6, "taker_buy_volume": 2976.4, "taker_buy_quote": 507.15146}, {"ts": 1772845380000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 6765.8, "quote_volume": 1153.55987, "trades": 3, "taker_buy_volume": 152.6, "taker_buy_quote": 26.00927}, {"ts": 1772845440000, "open": 0.1704, "high": 0.1705, "low": 0.1704, "close": 0.1705, "volume": 185.9, "quote_volume": 31.69013, "trades": 4, "taker_buy_volume": 185.9, "taker_buy_quote": 31.69013}, {"ts": 1772845500000, "open": 0.1708, "high": 0.1708, "low": 0.1706, "close": 0.1706, "volume": 105.1, "quote_volume": 17.9423, "trades": 2, "taker_buy_volume": 105.1, "taker_buy_quote": 17.9423}, {"ts": 1772845560000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 85.9, "quote_volume": 14.64193, "trades": 2, "taker_buy_volume": 85.9, "taker_buy_quote": 14.64193}, {"ts": 1772845620000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 103.0, "quote_volume": 17.5615, "trades": 2, "taker_buy_volume": 103.0, "taker_buy_quote": 17.5615}, {"ts": 1772845680000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1707, "volume": 93.0, "quote_volume": 15.86448, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 15.86448}, {"ts": 1772845740000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 125.1, "quote_volume": 21.36708, "trades": 2, "taker_buy_volume": 125.1, "taker_buy_quote": 21.36708}, {"ts": 1772845800000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 36.9, "quote_volume": 6.29883, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 6.29883}, {"ts": 1772845860000, "open": 0.1709, "high": 0.1711, "low": 0.1709, "close": 0.171, "volume": 5769.4, "quote_volume": 986.61894, "trades": 6, "taker_buy_volume": 5769.4, "taker_buy_quote": 986.61894}, {"ts": 1772845920000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 2508.7, "quote_volume": 428.48596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845980000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 2512.9, "quote_volume": 429.20332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846040000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 96.6, "quote_volume": 16.48962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846100000, "open": 0.1708, "high": 0.1708, "low": 0.1707, "close": 0.1707, "volume": 28083.1, "quote_volume": 4793.84038, "trades": 10, "taker_buy_volume": 87.1, "taker_buy_quote": 14.87668}, {"ts": 1772846160000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 500.0, "quote_volume": 85.35, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 85.35}, {"ts": 1772846220000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846280000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846340000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846400000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846460000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846520000, "open": 0.1706, "high": 0.1706, "low": 0.1699, "close": 0.1701, "volume": 26629.0, "quote_volume": 4535.32179, "trades": 29, "taker_buy_volume": 5688.6, "taker_buy_quote": 968.08086}, {"ts": 1772846580000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846640000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846700000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846760000, "open": 0.1703, "high": 0.1705, "low": 0.1703, "close": 0.1705, "volume": 106.8, "quote_volume": 18.19776, "trades": 2, "taker_buy_volume": 106.8, "taker_buy_quote": 18.19776}, {"ts": 1772846820000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846880000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846940000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847000000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 52.2, "quote_volume": 8.9001, "trades": 2, "taker_buy_volume": 52.2, "taker_buy_quote": 8.9001}, {"ts": 1772847060000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847120000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 73.8, "quote_volume": 12.5829, "trades": 2, "taker_buy_volume": 73.8, "taker_buy_quote": 12.5829}, {"ts": 1772847180000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847240000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847300000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847360000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 87.3, "quote_volume": 14.89338, "trades": 1, "taker_buy_volume": 87.3, "taker_buy_quote": 14.89338}, {"ts": 1772847420000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 132.8, "quote_volume": 22.66439, "trades": 2, "taker_buy_volume": 87.1, "taker_buy_quote": 14.86797}, {"ts": 1772847480000, "open": 0.1709, "high": 0.171, "low": 0.1709, "close": 0.1709, "volume": 994.8, "quote_volume": 170.0533, "trades": 6, "taker_buy_volume": 943.0, "taker_buy_quote": 161.20068}, {"ts": 1772847540000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847600000, "open": 0.1709, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 300.0, "quote_volume": 51.24762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847660000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847720000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847780000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847840000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 557.5, "quote_volume": 95.221, "trades": 2, "taker_buy_volume": 557.5, "taker_buy_quote": 95.221}, {"ts": 1772847900000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847960000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848020000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848080000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848140000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 93.0, "quote_volume": 15.8937, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 15.8937}, {"ts": 1772848200000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 633.2, "quote_volume": 108.2772, "trades": 2, "taker_buy_volume": 633.2, "taker_buy_quote": 108.2772}, {"ts": 1772848260000, "open": 0.1712, "high": 0.1712, "low": 0.1711, "close": 0.1711, "volume": 19497.9, "quote_volume": 3337.61032, "trades": 14, "taker_buy_volume": 1890.0, "taker_buy_quote": 323.568}, {"ts": 1772848320000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848380000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848440000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848500000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848560000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848620000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848680000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848740000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 300.0, "quote_volume": 51.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848800000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 275.0, "quote_volume": 46.97, "trades": 2, "taker_buy_volume": 275.0, "taker_buy_quote": 46.97}, {"ts": 1772848860000, "open": 0.1706, "high": 0.1706, "low": 0.1702, "close": 0.1702, "volume": 2400.0, "quote_volume": 408.96408, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848920000, "open": 0.1702, "high": 0.1706, "low": 0.1702, "close": 0.1704, "volume": 2809.8, "quote_volume": 478.68022, "trades": 11, "taker_buy_volume": 1309.8, "taker_buy_quote": 223.26022}, {"ts": 1772848980000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1706, "volume": 2581.0, "quote_volume": 440.1863, "trades": 13, "taker_buy_volume": 781.0, "taker_buy_quote": 133.2563}, {"ts": 1772849040000, "open": 0.1706, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 1925.0, "quote_volume": 328.285, "trades": 11, "taker_buy_volume": 425.0, "taker_buy_quote": 72.505}, {"ts": 1772849100000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1709, "volume": 1146.0, "quote_volume": 195.8049, "trades": 2, "taker_buy_volume": 1146.0, "taker_buy_quote": 195.8049}, {"ts": 1772849160000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849220000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1707, "volume": 2211.0, "quote_volume": 377.4588, "trades": 11, "taker_buy_volume": 411.0, "taker_buy_quote": 70.1988}, {"ts": 1772849280000, "open": 0.1708, "high": 0.1708, "low": 0.1707, "close": 0.1707, "volume": 958.0, "quote_volume": 163.5364, "trades": 5, "taker_buy_volume": 58.0, "taker_buy_quote": 9.9064}, {"ts": 1772849340000, "open": 0.1707, "high": 0.1712, "low": 0.1706, "close": 0.1709, "volume": 4668.1, "quote_volume": 798.21639, "trades": 15, "taker_buy_volume": 3168.1, "taker_buy_quote": 542.04639}, {"ts": 1772849400000, "open": 0.1709, "high": 0.1712, "low": 0.1709, "close": 0.1709, "volume": 6290.8, "quote_volume": 1075.59208, "trades": 14, "taker_buy_volume": 3890.8, "taker_buy_quote": 665.34208}, {"ts": 1772849460000, "open": 0.1709, "high": 0.1709, "low": 0.1705, "close": 0.1705, "volume": 17050.6, "quote_volume": 2913.64754, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849520000, "open": 0.1703, "high": 0.1704, "low": 0.1701, "close": 0.1701, "volume": 9530.7, "quote_volume": 1623.40898, "trades": 18, "taker_buy_volume": 6065.7, "taker_buy_quote": 1033.54298}, {"ts": 1772849580000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 5253.2, "quote_volume": 893.50932, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849640000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.1698, "volume": 3000.0, "quote_volume": 509.94, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849700000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849760000, "open": 0.1698, "high": 0.1698, "low": 0.1695, "close": 0.1695, "volume": 12360.8, "quote_volume": 2098.00276, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849820000, "open": 0.1695, "high": 0.1695, "low": 0.1692, "close": 0.1692, "volume": 16289.8, "quote_volume": 2761.0311, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849880000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849940000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 300.0, "quote_volume": 50.79, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850000000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 627.8, "quote_volume": 106.28654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850060000, "open": 0.1691, "high": 0.1691, "low": 0.169, "close": 0.169, "volume": 1027.1, "quote_volume": 173.65261, "trades": 5, "taker_buy_volume": 727.1, "taker_buy_quote": 122.95261}, {"ts": 1772850120000, "open": 0.169, "high": 0.169, "low": 0.1689, "close": 0.169, "volume": 1729.1, "quote_volume": 292.1131, "trades": 11, "taker_buy_volume": 337.0, "taker_buy_quote": 56.92975}, {"ts": 1772850180000, "open": 0.1689, "high": 0.1689, "low": 0.1686, "close": 0.1686, "volume": 1665.0, "quote_volume": 280.9485, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850240000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 2700.0, "quote_volume": 455.22, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850300000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 5680.8, "quote_volume": 957.78288, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850360000, "open": 0.1686, "high": 0.1687, "low": 0.1686, "close": 0.1687, "volume": 629.0, "quote_volume": 106.057, "trades": 3, "taker_buy_volume": 629.0, "taker_buy_quote": 106.057}, {"ts": 1772850420000, "open": 0.1687, "high": 0.1688, "low": 0.1687, "close": 0.1688, "volume": 821.0, "quote_volume": 138.5727, "trades": 3, "taker_buy_volume": 821.0, "taker_buy_quote": 138.5727}, {"ts": 1772850480000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1689, "volume": 3513.5, "quote_volume": 593.41742, "trades": 8, "taker_buy_volume": 2914.5, "taker_buy_quote": 492.24632}, {"ts": 1772850540000, "open": 0.169, "high": 0.169, "low": 0.1687, "close": 0.1687, "volume": 7444.1, "quote_volume": 1257.81363, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850600000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850660000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850720000, "open": 0.1686, "high": 0.1686, "low": 0.1683, "close": 0.1684, "volume": 15517.4, "quote_volume": 2613.77366, "trades": 22, "taker_buy_volume": 3121.5, "taker_buy_quote": 525.65472}, {"ts": 1772850780000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 3256.4, "quote_volume": 549.02904, "trades": 2, "taker_buy_volume": 3256.4, "taker_buy_quote": 549.02904}, {"ts": 1772850840000, "open": 0.1685, "high": 0.1685, "low": 0.1683, "close": 0.1683, "volume": 900.0, "quote_volume": 151.5815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850900000, "open": 0.1684, "high": 0.1685, "low": 0.1684, "close": 0.1685, "volume": 2795.9, "quote_volume": 471.10033, "trades": 4, "taker_buy_volume": 2795.9, "taker_buy_quote": 471.10033}, {"ts": 1772850960000, "open": 0.1686, "high": 0.1686, "low": 0.1685, "close": 0.1685, "volume": 932.8, "quote_volume": 157.24008, "trades": 4, "taker_buy_volume": 32.8, "taker_buy_quote": 5.53008}, {"ts": 1772851020000, "open": 0.1683, "high": 0.1684, "low": 0.1683, "close": 0.1683, "volume": 2923.9, "quote_volume": 492.14476, "trades": 10, "taker_buy_volume": 523.9, "taker_buy_quote": 88.22476}, {"ts": 1772851080000, "open": 0.1685, "high": 0.1685, "low": 0.1682, "close": 0.1682, "volume": 3933.4, "quote_volume": 662.4614, "trades": 14, "taker_buy_volume": 1068.4, "taker_buy_quote": 180.0254}, {"ts": 1772851140000, "open": 0.1682, "high": 0.1683, "low": 0.1681, "close": 0.1682, "volume": 3501.7, "quote_volume": 588.82611, "trades": 16, "taker_buy_volume": 501.7, "taker_buy_quote": 84.43611}, {"ts": 1772851200000, "open": 0.1681, "high": 0.1686, "low": 0.1681, "close": 0.1685, "volume": 9725.4, "quote_volume": 1637.87108, "trades": 17, "taker_buy_volume": 6725.4, "taker_buy_quote": 1132.58108}, {"ts": 1772851260000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 1200.0, "quote_volume": 202.08, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851320000, "open": 0.1684, "high": 0.1684, "low": 0.1683, "close": 0.1683, "volume": 1500.0, "quote_volume": 252.48, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851380000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 332.0, "quote_volume": 55.8424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851440000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851500000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851560000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 900.0, "quote_volume": 151.29, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851620000, "open": 0.1682, "high": 0.1684, "low": 0.1682, "close": 0.1684, "volume": 2145.4, "quote_volume": 361.07082, "trades": 9, "taker_buy_volume": 2145.4, "taker_buy_quote": 361.07082}, {"ts": 1772851680000, "open": 0.1686, "high": 0.1687, "low": 0.1686, "close": 0.1686, "volume": 1965.0, "quote_volume": 331.3455, "trades": 7, "taker_buy_volume": 465.0, "taker_buy_quote": 78.4455}, {"ts": 1772851740000, "open": 0.1686, "high": 0.1691, "low": 0.1685, "close": 0.1688, "volume": 14910.3, "quote_volume": 2518.38955, "trades": 18, "taker_buy_volume": 11656.4, "taker_buy_quote": 1969.06695}, {"ts": 1772851800000, "open": 0.169, "high": 0.1692, "low": 0.1689, "close": 0.169, "volume": 35295.4, "quote_volume": 5967.81828, "trades": 16, "taker_buy_volume": 20174.4, "taker_buy_quote": 3412.04522}, {"ts": 1772851860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851920000, "open": 0.169, "high": 0.169, "low": 0.1689, "close": 0.169, "volume": 6380.8, "quote_volume": 1078.28389, "trades": 7, "taker_buy_volume": 553.1, "taker_buy_quote": 93.4739}, {"ts": 1772851980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852040000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852340000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 92.2, "quote_volume": 15.60946, "trades": 2, "taker_buy_volume": 92.2, "taker_buy_quote": 15.60946}, {"ts": 1772852400000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852460000, "open": 0.1691, "high": 0.1692, "low": 0.1691, "close": 0.1692, "volume": 175.7, "quote_volume": 29.71914, "trades": 2, "taker_buy_volume": 175.7, "taker_buy_quote": 29.71914}, {"ts": 1772852520000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 128.8, "quote_volume": 21.81872, "trades": 1, "taker_buy_volume": 128.8, "taker_buy_quote": 21.81872}, {"ts": 1772852580000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 157.8, "quote_volume": 26.77866, "trades": 1, "taker_buy_volume": 157.8, "taker_buy_quote": 26.77866}, {"ts": 1772852640000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1693, "volume": 7989.0, "quote_volume": 1353.12339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852700000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 87.9, "quote_volume": 14.89026, "trades": 1, "taker_buy_volume": 87.9, "taker_buy_quote": 14.89026}, {"ts": 1772852760000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 58.4, "quote_volume": 9.8988, "trades": 1, "taker_buy_volume": 58.4, "taker_buy_quote": 9.8988}, {"ts": 1772852820000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 229.0, "quote_volume": 38.8613, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 38.8613}, {"ts": 1772852880000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852940000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853000000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853060000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853120000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853180000, "open": 0.1696, "high": 0.1706, "low": 0.1696, "close": 0.1706, "volume": 18493.6, "quote_volume": 3143.37783, "trades": 14, "taker_buy_volume": 18493.6, "taker_buy_quote": 3143.37783}, {"ts": 1772853240000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 58.4, "quote_volume": 9.96888, "trades": 1, "taker_buy_volume": 58.4, "taker_buy_quote": 9.96888}, {"ts": 1772853300000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 5164.0, "quote_volume": 882.0112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853360000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853420000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 37.7, "quote_volume": 6.44293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853480000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 552.4, "quote_volume": 94.1842, "trades": 2, "taker_buy_volume": 87.4, "taker_buy_quote": 14.9017}, {"ts": 1772853540000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 365.0, "quote_volume": 62.3362, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 62.3362}, {"ts": 1772853600000, "open": 0.1707, "high": 0.1707, "low": 0.17, "close": 0.1701, "volume": 13300.2, "quote_volume": 2268.84875, "trades": 5, "taker_buy_volume": 465.0, "taker_buy_quote": 79.0965}, {"ts": 1772853660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2120.0, "quote_volume": 360.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853960000, "open": 0.1699, "high": 0.1699, "low": 0.1698, "close": 0.1698, "volume": 6658.6, "quote_volume": 1131.27792, "trades": 8, "taker_buy_volume": 623.1, "taker_buy_quote": 105.84647}, {"ts": 1772854020000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 40.0, "quote_volume": 6.792, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 6.792}, {"ts": 1772854080000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854140000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854200000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854260000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 465.0, "quote_volume": 78.9105, "trades": 2, "taker_buy_volume": 416.8, "taker_buy_quote": 70.73096}, {"ts": 1772854320000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854380000, "open": 0.1696, "high": 0.1697, "low": 0.1696, "close": 0.1697, "volume": 13147.2, "quote_volume": 2231.03334, "trades": 8, "taker_buy_volume": 13147.2, "taker_buy_quote": 2231.03334}, {"ts": 1772854440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 39.9, "quote_volume": 6.783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854500000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 6196.0, "quote_volume": 1053.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854560000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854740000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 45.8, "quote_volume": 7.78142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854800000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854860000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854920000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854980000, "open": 0.1698, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 1465.0, "quote_volume": 248.8802, "trades": 4, "taker_buy_volume": 1465.0, "taker_buy_quote": 248.8802}, {"ts": 1772855040000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855100000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855160000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 465.0, "quote_volume": 79.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855220000, "open": 0.1699, "high": 0.1701, "low": 0.1699, "close": 0.1701, "volume": 242.6, "quote_volume": 41.23595, "trades": 5, "taker_buy_volume": 242.6, "taker_buy_quote": 41.23595}, {"ts": 1772855280000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855340000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855400000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855460000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855520000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855580000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855640000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855700000, "open": 0.1698, "high": 0.17, "low": 0.1698, "close": 0.17, "volume": 392.8, "quote_volume": 66.75854, "trades": 5, "taker_buy_volume": 392.8, "taker_buy_quote": 66.75854}, {"ts": 1772855760000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856000000, "open": 0.1698, "high": 0.1698, "low": 0.1694, "close": 0.1696, "volume": 55127.6, "quote_volume": 9349.26633, "trades": 35, "taker_buy_volume": 19591.9, "taker_buy_quote": 3323.23074}, {"ts": 1772856060000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 3410.5, "quote_volume": 579.1029, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 78.957}, {"ts": 1772856120000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856180000, "open": 0.1692, "high": 0.1692, "low": 0.1688, "close": 0.1689, "volume": 11451.7, "quote_volume": 1934.2339, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856240000, "open": 0.1685, "high": 0.1685, "low": 0.1684, "close": 0.1684, "volume": 7445.9, "quote_volume": 1253.93606, "trades": 7, "taker_buy_volume": 378.3, "taker_buy_quote": 63.70572}, {"ts": 1772856300000, "open": 0.1683, "high": 0.1684, "low": 0.1683, "close": 0.1684, "volume": 1362.0, "quote_volume": 229.3143, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 78.2595}, {"ts": 1772856360000, "open": 0.1685, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 3069.0, "quote_volume": 517.38104, "trades": 3, "taker_buy_volume": 3069.0, "taker_buy_quote": 517.38104}, {"ts": 1772856420000, "open": 0.1686, "high": 0.1688, "low": 0.1686, "close": 0.1688, "volume": 317.6, "quote_volume": 53.58856, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 34.7728}, {"ts": 1772856480000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856540000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 5197.6, "quote_volume": 874.74298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856600000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 582.6, "quote_volume": 98.05158, "trades": 5, "taker_buy_volume": 117.6, "taker_buy_quote": 19.79208}, {"ts": 1772856660000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 3047.5, "quote_volume": 512.89425, "trades": 1, "taker_buy_volume": 3047.5, "taker_buy_quote": 512.89425}, {"ts": 1772856720000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856780000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856840000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 6398.0, "quote_volume": 1076.1436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856900000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 88.3, "quote_volume": 14.84323, "trades": 1, "taker_buy_volume": 88.3, "taker_buy_quote": 14.84323}, {"ts": 1772856960000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857020000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857080000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857140000, "open": 0.1682, "high": 0.1683, "low": 0.1682, "close": 0.1683, "volume": 238.0, "quote_volume": 40.04656, "trades": 3, "taker_buy_volume": 238.0, "taker_buy_quote": 40.04656}, {"ts": 1772857200000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 2691.4, "quote_volume": 452.47084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857260000, "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 642.0, "quote_volume": 107.92317, "trades": 4, "taker_buy_volume": 642.0, "taker_buy_quote": 107.92317}, {"ts": 1772857320000, "open": 0.1685, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 15564.3, "quote_volume": 2624.09448, "trades": 4, "taker_buy_volume": 15564.3, "taker_buy_quote": 2624.09448}, {"ts": 1772857380000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857440000, "open": 0.1685, "high": 0.1685, "low": 0.1683, "close": 0.1683, "volume": 20514.0, "quote_volume": 3454.57855, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857500000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 1046.6, "quote_volume": 176.03812, "trades": 3, "taker_buy_volume": 1046.6, "taker_buy_quote": 176.03812}, {"ts": 1772857560000, "open": 0.1683, "high": 0.1685, "low": 0.1683, "close": 0.1685, "volume": 23282.8, "quote_volume": 3920.7822, "trades": 12, "taker_buy_volume": 23176.8, "taker_buy_quote": 3902.9212}, {"ts": 1772857620000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857680000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 58.8, "quote_volume": 9.91956, "trades": 1, "taker_buy_volume": 58.8, "taker_buy_quote": 9.91956}, {"ts": 1772857740000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 2149.0, "quote_volume": 362.5363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857800000, "open": 0.1689, "high": 0.169, "low": 0.1689, "close": 0.169, "volume": 117.6, "quote_volume": 19.86852, "trades": 2, "taker_buy_volume": 117.6, "taker_buy_quote": 19.86852}, {"ts": 1772857860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857920000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857980000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 93.0, "quote_volume": 15.7263, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 15.7263}, {"ts": 1772858040000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858100000, "open": 0.1692, "high": 0.1693, "low": 0.1692, "close": 0.1693, "volume": 12345.6, "quote_volume": 2090.1047, "trades": 6, "taker_buy_volume": 12345.6, "taker_buy_quote": 2090.1047}, {"ts": 1772858160000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858220000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 199.6, "quote_volume": 33.8322, "trades": 4, "taker_buy_volume": 128.1, "taker_buy_quote": 21.71295}, {"ts": 1772858280000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 149.8, "quote_volume": 25.40608, "trades": 1, "taker_buy_volume": 149.8, "taker_buy_quote": 25.40608}, {"ts": 1772858340000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 58.5, "quote_volume": 9.9216, "trades": 1, "taker_buy_volume": 58.5, "taker_buy_quote": 9.9216}, {"ts": 1772858400000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858460000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 5352.2, "quote_volume": 908.26834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858520000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858580000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858640000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858700000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 611.0, "quote_volume": 103.6256, "trades": 3, "taker_buy_volume": 611.0, "taker_buy_quote": 103.6256}, {"ts": 1772858760000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858820000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 745.0, "quote_volume": 126.203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858880000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 128.0, "quote_volume": 21.6576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858940000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 147.7, "quote_volume": 24.99084, "trades": 1, "taker_buy_volume": 147.7, "taker_buy_quote": 24.99084}, {"ts": 1772859000000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859060000, "open": 0.1692, "high": 0.1694, "low": 0.1692, "close": 0.1694, "volume": 21973.7, "quote_volume": 3720.30526, "trades": 11, "taker_buy_volume": 10500.6, "taker_buy_quote": 1776.76212}, {"ts": 1772859120000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859180000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 58.6, "quote_volume": 9.91512, "trades": 1, "taker_buy_volume": 58.6, "taker_buy_quote": 9.91512}, {"ts": 1772859240000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859300000, "open": 0.1693, "high": 0.1694, "low": 0.1693, "close": 0.1694, "volume": 3713.4, "quote_volume": 628.9976, "trades": 6, "taker_buy_volume": 3713.4, "taker_buy_quote": 628.9976}, {"ts": 1772859360000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 58.6, "quote_volume": 9.94442, "trades": 1, "taker_buy_volume": 58.6, "taker_buy_quote": 9.94442}, {"ts": 1772859420000, "open": 0.1697, "high": 0.1697, "low": 0.1694, "close": 0.1694, "volume": 25659.5, "quote_volume": 4351.21646, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859480000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 295.3, "quote_volume": 49.99429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859540000, "open": 0.1692, "high": 0.1693, "low": 0.1692, "close": 0.1693, "volume": 11953.7, "quote_volume": 2023.56322, "trades": 8, "taker_buy_volume": 11953.7, "taker_buy_quote": 2023.56322}, {"ts": 1772859600000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859660000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859720000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859780000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 128.0, "quote_volume": 21.7344, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 21.7344}, {"ts": 1772859840000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859900000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859960000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860020000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 297.3, "quote_volume": 50.39235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860080000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860140000, "open": 0.1695, "high": 0.1697, "low": 0.1695, "close": 0.1697, "volume": 4125.3, "quote_volume": 699.69154, "trades": 4, "taker_buy_volume": 3660.3, "taker_buy_quote": 620.78104}, {"ts": 1772860200000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 4730.8, "quote_volume": 802.34368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860260000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860320000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860380000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 353.3, "quote_volume": 59.91383, "trades": 3, "taker_buy_volume": 353.3, "taker_buy_quote": 59.91383}, {"ts": 1772860440000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860500000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 58.5, "quote_volume": 9.9333, "trades": 1, "taker_buy_volume": 58.5, "taker_buy_quote": 9.9333}, {"ts": 1772860560000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860620000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 48.6, "quote_volume": 8.24742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860680000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860740000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860800000, "open": 0.1697, "high": 0.1697, "low": 0.1696, "close": 0.1696, "volume": 187.6, "quote_volume": 31.82638, "trades": 3, "taker_buy_volume": 94.2, "taker_buy_quote": 15.98574}, {"ts": 1772860860000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860920000, "open": 0.1697, "high": 0.17, "low": 0.1697, "close": 0.1699, "volume": 5313.4, "quote_volume": 902.57438, "trades": 7, "taker_buy_volume": 4848.4, "taker_buy_quote": 823.57088}, {"ts": 1772860980000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861040000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861100000, "open": 0.1698, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 530.0, "quote_volume": 90.01766, "trades": 4, "taker_buy_volume": 530.0, "taker_buy_quote": 90.01766}, {"ts": 1772861160000, "open": 0.1699, "high": 0.17, "low": 0.1699, "close": 0.17, "volume": 2532.0, "quote_volume": 430.38767, "trades": 5, "taker_buy_volume": 2532.0, "taker_buy_quote": 430.38767}, {"ts": 1772861220000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861280000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 465.0, "quote_volume": 79.0965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861340000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861400000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4850.9, "quote_volume": 824.653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861580000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 39.0, "quote_volume": 6.6105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861640000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 10093.9, "quote_volume": 1711.9225, "trades": 8, "taker_buy_volume": 6681.7, "taker_buy_quote": 1133.21338}, {"ts": 1772861700000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861760000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861820000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861880000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1693, "volume": 238.2, "quote_volume": 40.33659, "trades": 4, "taker_buy_volume": 93.3, "taker_buy_quote": 15.80502}, {"ts": 1772861940000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862000000, "open": 0.1694, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 117.1, "quote_volume": 19.8426, "trades": 2, "taker_buy_volume": 117.1, "taker_buy_quote": 19.8426}, {"ts": 1772862060000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862120000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862180000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 6330.9, "quote_volume": 1072.45446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862240000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862300000, "open": 0.1693, "high": 0.1694, "low": 0.1693, "close": 0.1694, "volume": 3495.1, "quote_volume": 592.06117, "trades": 6, "taker_buy_volume": 3030.1, "taker_buy_quote": 513.29017}, {"ts": 1772862360000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862420000, "open": 0.1696, "high": 0.1696, "low": 0.1693, "close": 0.1693, "volume": 24025.7, "quote_volume": 4072.8578, "trades": 12, "taker_buy_volume": 10727.0, "taker_buy_quote": 1818.68165}, {"ts": 1772862480000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 46.3, "quote_volume": 7.83396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862540000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862600000, "open": 0.1694, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 117.7, "quote_volume": 19.9443, "trades": 3, "taker_buy_volume": 58.5, "taker_buy_quote": 9.9099}, {"ts": 1772862660000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862720000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862780000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862840000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862900000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 611.3, "quote_volume": 103.61535, "trades": 3, "taker_buy_volume": 611.3, "taker_buy_quote": 103.61535}, {"ts": 1772862960000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863020000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 1085.6, "quote_volume": 183.68352, "trades": 3, "taker_buy_volume": 1085.6, "taker_buy_quote": 183.68352}, {"ts": 1772863080000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863140000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 6324.5, "quote_volume": 1071.3703, "trades": 4, "taker_buy_volume": 58.5, "taker_buy_quote": 9.9099}, {"ts": 1772863200000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863260000, "open": 0.1689, "high": 0.1689, "low": 0.1688, "close": 0.1688, "volume": 2300.0, "quote_volume": 388.25281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863320000, "open": 0.1686, "high": 0.1688, "low": 0.1686, "close": 0.1688, "volume": 9813.2, "quote_volume": 1655.61561, "trades": 5, "taker_buy_volume": 8902.7, "taker_buy_quote": 1501.92321}, {"ts": 1772863380000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1688, "volume": 8933.1, "quote_volume": 1508.54398, "trades": 6, "taker_buy_volume": 2566.1, "taker_buy_quote": 433.15768}, {"ts": 1772863440000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1689, "volume": 5856.0, "quote_volume": 989.03219, "trades": 5, "taker_buy_volume": 5856.0, "taker_buy_quote": 989.03219}, {"ts": 1772863500000, "open": 0.1688, "high": 0.1688, "low": 0.1687, "close": 0.1687, "volume": 19816.3, "quote_volume": 3343.05631, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863560000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863620000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 241.0, "quote_volume": 40.5603, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 40.5603}, {"ts": 1772863680000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863740000, "open": 0.1682, "high": 0.1683, "low": 0.1682, "close": 0.1683, "volume": 100.8, "quote_volume": 16.95876, "trades": 2, "taker_buy_volume": 100.8, "taker_buy_quote": 16.95876}, {"ts": 1772863800000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 6065.7, "quote_volume": 1019.69067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863860000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 4030.8, "quote_volume": 677.98056, "trades": 5, "taker_buy_volume": 3899.8, "taker_buy_quote": 655.94636}, {"ts": 1772863920000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 254.9, "quote_volume": 42.79771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863980000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864040000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864100000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864160000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864220000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864280000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864340000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 45.8, "quote_volume": 7.68982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864400000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 2204.2, "quote_volume": 369.64434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864460000, "open": 0.1677, "high": 0.1678, "low": 0.1677, "close": 0.1678, "volume": 426.0, "quote_volume": 71.4626, "trades": 4, "taker_buy_volume": 295.0, "taker_buy_quote": 49.4808}, {"ts": 1772864520000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864580000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864640000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864700000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864760000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864820000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864880000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864940000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865000000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865060000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865120000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865180000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865240000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1673, "volume": 11569.8, "quote_volume": 1935.17687, "trades": 11, "taker_buy_volume": 412.4, "taker_buy_quote": 68.99452}, {"ts": 1772865300000, "open": 0.1672, "high": 0.1675, "low": 0.1672, "close": 0.1674, "volume": 2104.4, "quote_volume": 352.33414, "trades": 10, "taker_buy_volume": 1493.4, "taker_buy_quote": 250.07894}, {"ts": 1772865360000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865420000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865480000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865540000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 465.0, "quote_volume": 77.7015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865600000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 87.8, "quote_volume": 14.67138, "trades": 1, "taker_buy_volume": 87.8, "taker_buy_quote": 14.67138}, {"ts": 1772865660000, "open": 0.1672, "high": 0.1674, "low": 0.1672, "close": 0.1673, "volume": 1225.9, "quote_volume": 205.10511, "trades": 9, "taker_buy_volume": 1047.0, "taker_buy_quote": 175.15725}, {"ts": 1772865720000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865780000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865840000, "open": 0.1674, "high": 0.1675, "low": 0.1674, "close": 0.1675, "volume": 285.4, "quote_volume": 47.78182, "trades": 6, "taker_buy_volume": 58.6, "taker_buy_quote": 9.8155}, {"ts": 1772865900000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 18902.8, "quote_volume": 3165.62272, "trades": 8, "taker_buy_volume": 234.3, "taker_buy_quote": 39.22182}, {"ts": 1772865960000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866020000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866080000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866140000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866200000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1667, "volume": 1847.2, "quote_volume": 307.96595, "trades": 6, "taker_buy_volume": 1847.2, "taker_buy_quote": 307.96595}, {"ts": 1772866260000, "open": 0.1666, "high": 0.1666, "low": 0.1662, "close": 0.1665, "volume": 31515.9, "quote_volume": 5244.55675, "trades": 25, "taker_buy_volume": 3214.7, "taker_buy_quote": 535.20105}, {"ts": 1772866320000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 2680.3, "quote_volume": 446.26995, "trades": 1, "taker_buy_volume": 2680.3, "taker_buy_quote": 446.26995}, {"ts": 1772866380000, "open": 0.1664, "high": 0.1667, "low": 0.1664, "close": 0.1667, "volume": 108.1, "quote_volume": 18.00269, "trades": 2, "taker_buy_volume": 108.1, "taker_buy_quote": 18.00269}, {"ts": 1772866440000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866500000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866560000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 58.8, "quote_volume": 9.79608, "trades": 1, "taker_buy_volume": 58.8, "taker_buy_quote": 9.79608}, {"ts": 1772866620000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866680000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866740000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866800000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 88.2, "quote_volume": 14.67648, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 14.67648}, {"ts": 1772866860000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 88.2, "quote_volume": 14.66766, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 14.66766}, {"ts": 1772866920000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866980000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 189.7, "quote_volume": 31.56608, "trades": 1, "taker_buy_volume": 189.7, "taker_buy_quote": 31.56608}, {"ts": 1772867040000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867100000, "open": 0.1664, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 1187.8, "quote_volume": 197.69292, "trades": 5, "taker_buy_volume": 1056.8, "taker_buy_quote": 175.89452}, {"ts": 1772867160000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867220000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 373.7, "quote_volume": 62.22105, "trades": 3, "taker_buy_volume": 373.7, "taker_buy_quote": 62.22105}, {"ts": 1772867280000, "open": 0.1665, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 7369.6, "quote_volume": 1227.0849, "trades": 6, "taker_buy_volume": 42.0, "taker_buy_quote": 6.993}, {"ts": 1772867340000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 49.5, "quote_volume": 8.24175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867400000, "open": 0.1665, "high": 0.1665, "low": 0.1663, "close": 0.1663, "volume": 2616.9, "quote_volume": 435.59655, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867460000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 465.0, "quote_volume": 77.376, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 77.376}, {"ts": 1772867520000, "open": 0.1667, "high": 0.1671, "low": 0.1667, "close": 0.167, "volume": 13653.5, "quote_volume": 2278.58923, "trades": 7, "taker_buy_volume": 6573.2, "taker_buy_quote": 1095.99341}, {"ts": 1772867580000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 50.0, "quote_volume": 8.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867640000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867700000, "open": 0.1667, "high": 0.1667, "low": 0.1665, "close": 0.1665, "volume": 13325.0, "quote_volume": 2219.98318, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867760000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867820000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 3409.5, "quote_volume": 568.36365, "trades": 5, "taker_buy_volume": 3409.5, "taker_buy_quote": 568.36365}, {"ts": 1772867880000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867940000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868000000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 3838.5, "quote_volume": 639.1064, "trades": 2, "taker_buy_volume": 3800.0, "taker_buy_quote": 632.7}, {"ts": 1772868060000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 88.7, "quote_volume": 14.77742, "trades": 1, "taker_buy_volume": 88.7, "taker_buy_quote": 14.77742}, {"ts": 1772868120000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868180000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868240000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868300000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868360000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868420000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868480000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868540000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 40.5, "quote_volume": 6.74325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868600000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868660000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868720000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 3719.1, "quote_volume": 619.61516, "trades": 3, "taker_buy_volume": 3588.1, "taker_buy_quote": 597.77746}, {"ts": 1772868780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 930.0, "quote_volume": 155.31, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 77.655}, {"ts": 1772868840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868900000, "open": 0.1669, "high": 0.1669, "low": 0.1666, "close": 0.1667, "volume": 27074.7, "quote_volume": 4513.54665, "trades": 19, "taker_buy_volume": 465.0, "taker_buy_quote": 77.5155}, {"ts": 1772868960000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869020000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 3958.4, "quote_volume": 659.46944, "trades": 3, "taker_buy_volume": 3958.4, "taker_buy_quote": 659.46944}, {"ts": 1772869080000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869140000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869200000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869260000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869320000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 79.6, "quote_volume": 13.27728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869380000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869440000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869500000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869560000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869620000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 88.5, "quote_volume": 14.7795, "trades": 1, "taker_buy_volume": 88.5, "taker_buy_quote": 14.7795}, {"ts": 1772869740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 88.5, "quote_volume": 14.7795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 34.8, "quote_volume": 5.8116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 88.4, "quote_volume": 14.7628, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 14.7628}, {"ts": 1772870340000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 120.3, "quote_volume": 20.07807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870400000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 553.5, "quote_volume": 92.33265, "trades": 2, "taker_buy_volume": 88.5, "taker_buy_quote": 14.77065}, {"ts": 1772870460000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 465.0, "quote_volume": 77.6085, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 77.6085}, {"ts": 1772870520000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 176.8, "quote_volume": 29.53444, "trades": 2, "taker_buy_volume": 88.4, "taker_buy_quote": 14.77164}, {"ts": 1772870580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 184.3, "quote_volume": 30.7781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870760000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 88.4, "quote_volume": 14.77164, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 14.77164}, {"ts": 1772870820000, "open": 0.167, "high": 0.167, "low": 0.1669, "close": 0.1669, "volume": 484.9, "quote_volume": 80.97631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870880000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 176.9, "quote_volume": 29.5423, "trades": 2, "taker_buy_volume": 176.9, "taker_buy_quote": 29.5423}, {"ts": 1772871000000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 176.8, "quote_volume": 29.49024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871060000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1376.8, "quote_volume": 229.9256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871240000, "open": 0.1671, "high": 0.1673, "low": 0.167, "close": 0.1672, "volume": 24163.6, "quote_volume": 4040.42692, "trades": 19, "taker_buy_volume": 8161.1, "taker_buy_quote": 1364.64865}, {"ts": 1772871300000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 88.3, "quote_volume": 14.76376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871360000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 176.6, "quote_volume": 29.54518, "trades": 2, "taker_buy_volume": 176.6, "taker_buy_quote": 29.54518}, {"ts": 1772871420000, "open": 0.1673, "high": 0.1675, "low": 0.1673, "close": 0.1675, "volume": 7088.7, "quote_volume": 1185.99581, "trades": 5, "taker_buy_volume": 6574.7, "taker_buy_quote": 1099.94731}, {"ts": 1772871480000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871540000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871600000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 3651.7, "quote_volume": 611.65975, "trades": 3, "taker_buy_volume": 3615.4, "taker_buy_quote": 605.5795}, {"ts": 1772871660000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871720000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871780000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871840000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871900000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 88.2, "quote_volume": 14.79996, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 14.79996}, {"ts": 1772871960000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872020000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872080000, "open": 0.1678, "high": 0.1678, "low": 0.1677, "close": 0.1677, "volume": 177.9, "quote_volume": 29.84263, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 14.7664}, {"ts": 1772872140000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 1175.6, "quote_volume": 197.14812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872200000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872260000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 44.2, "quote_volume": 7.41676, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 7.41676}, {"ts": 1772872320000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872380000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872440000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 176.1, "quote_volume": 29.51436, "trades": 2, "taker_buy_volume": 176.1, "taker_buy_quote": 29.51436}, {"ts": 1772872500000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 287.9, "quote_volume": 48.09221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872560000, "open": 0.1667, "high": 0.1669, "low": 0.1666, "close": 0.1669, "volume": 3484.4, "quote_volume": 580.537, "trades": 4, "taker_buy_volume": 3394.0, "taker_buy_quote": 565.44924}, {"ts": 1772872620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 465.0, "quote_volume": 77.655, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 77.655}, {"ts": 1772872680000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 2250.0, "quote_volume": 375.4175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872740000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872800000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 82.6, "quote_volume": 13.78594, "trades": 1, "taker_buy_volume": 82.6, "taker_buy_quote": 13.78594}, {"ts": 1772872860000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 1245.0, "quote_volume": 207.40875, "trades": 4, "taker_buy_volume": 1162.5, "taker_buy_quote": 193.6725}, {"ts": 1772872920000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 165.6, "quote_volume": 27.59724, "trades": 2, "taker_buy_volume": 82.8, "taker_buy_quote": 13.80276}, {"ts": 1772872980000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873040000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873100000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873160000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 106.0, "quote_volume": 17.6702, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 17.6702}, {"ts": 1772873220000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 416.0, "quote_volume": 69.3472, "trades": 5, "taker_buy_volume": 416.0, "taker_buy_quote": 69.3472}, {"ts": 1772873280000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 323.2, "quote_volume": 53.87744, "trades": 3, "taker_buy_volume": 323.2, "taker_buy_quote": 53.87744}, {"ts": 1772873340000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873400000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 42.8, "quote_volume": 7.13476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873460000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873520000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873580000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873640000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873700000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873760000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 15774.4, "quote_volume": 2621.70528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873820000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873880000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873940000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874000000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 64.0, "quote_volume": 10.64, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 5.3216}, {"ts": 1772874060000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874120000, "open": 0.166, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 121.0, "quote_volume": 20.1038, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 14.7918}, {"ts": 1772874180000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 129.6, "quote_volume": 21.53952, "trades": 1, "taker_buy_volume": 129.6, "taker_buy_quote": 21.53952}, {"ts": 1772874240000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874300000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 82.9, "quote_volume": 13.80285, "trades": 1, "taker_buy_volume": 82.9, "taker_buy_quote": 13.80285}, {"ts": 1772874360000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874420000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 178.2, "quote_volume": 29.6703, "trades": 1, "taker_buy_volume": 178.2, "taker_buy_quote": 29.6703}, {"ts": 1772874480000, "open": 0.1663, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 18247.5, "quote_volume": 3032.73923, "trades": 7, "taker_buy_volume": 465.0, "taker_buy_quote": 77.2365}, {"ts": 1772874540000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 1728.6, "quote_volume": 286.94425, "trades": 8, "taker_buy_volume": 1328.5, "taker_buy_quote": 220.531}, {"ts": 1772874600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874660000, "open": 0.1661, "high": 0.1662, "low": 0.166, "close": 0.166, "volume": 14159.6, "quote_volume": 2352.83977, "trades": 9, "taker_buy_volume": 11394.6, "taker_buy_quote": 1893.61977}, {"ts": 1772874720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874960000, "open": 0.1665, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 14634.5, "quote_volume": 2436.82275, "trades": 8, "taker_buy_volume": 2715.0, "taker_buy_quote": 452.226}, {"ts": 1772875020000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875080000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875140000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875200000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875260000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875320000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 10189.3, "quote_volume": 1695.5084, "trades": 8, "taker_buy_volume": 88.8, "taker_buy_quote": 14.7852}, {"ts": 1772875380000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 481.1, "quote_volume": 80.15126, "trades": 2, "taker_buy_volume": 49.5, "taker_buy_quote": 8.2467}, {"ts": 1772875440000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 7962.0, "quote_volume": 1328.0616, "trades": 3, "taker_buy_volume": 7962.0, "taker_buy_quote": 1328.0616}, {"ts": 1772875500000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875560000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875620000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875680000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 2211.5, "quote_volume": 369.09935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 7952.2, "quote_volume": 1328.0174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875860000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 40.5, "quote_volume": 6.75945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 88.5, "quote_volume": 14.7795, "trades": 1, "taker_buy_volume": 88.5, "taker_buy_quote": 14.7795}, {"ts": 1772875980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876340000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 91.0, "quote_volume": 15.1879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876400000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876460000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876520000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876580000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876640000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876700000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876760000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876820000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876880000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876940000, "open": 0.1669, "high": 0.167, "low": 0.1669, "close": 0.167, "volume": 1500.0, "quote_volume": 250.4535, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 250.4535}, {"ts": 1772877000000, "open": 0.1669, "high": 0.167, "low": 0.1669, "close": 0.167, "volume": 2500.0, "quote_volume": 417.35, "trades": 5, "taker_buy_volume": 2500.0, "taker_buy_quote": 417.35}, {"ts": 1772877060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1000.0, "quote_volume": 167.0, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 167.0}, {"ts": 1772877420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 49.5, "quote_volume": 8.2665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1000.0, "quote_volume": 167.0, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 167.0}, {"ts": 1772877720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1000.0, "quote_volume": 167.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 167.0}, {"ts": 1772877780000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 78.9, "quote_volume": 13.16841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1000.0, "quote_volume": 167.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 167.0}, {"ts": 1772877900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 500.0, "quote_volume": 83.5, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 83.5}, {"ts": 1772877960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878020000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 131.0, "quote_volume": 21.8508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878080000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 49.4, "quote_volume": 8.24486, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 8.24486}, {"ts": 1772878140000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878200000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878260000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878320000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 49.4, "quote_volume": 8.2498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 165.1, "quote_volume": 27.5717, "trades": 1, "taker_buy_volume": 165.1, "taker_buy_quote": 27.5717}, {"ts": 1772879040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879520000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 5568.2, "quote_volume": 928.22412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879580000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 3284.4, "quote_volume": 547.52178, "trades": 4, "taker_buy_volume": 3085.4, "taker_buy_quote": 514.33618}, {"ts": 1772879640000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879700000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879760000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879820000, "open": 0.1668, "high": 0.167, "low": 0.1668, "close": 0.167, "volume": 7228.2, "quote_volume": 1206.8769, "trades": 4, "taker_buy_volume": 7228.2, "taker_buy_quote": 1206.8769}, {"ts": 1772879880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2450.0, "quote_volume": 409.15, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881320000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881620000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 4399.0, "quote_volume": 733.7532, "trades": 11, "taker_buy_volume": 4399.0, "taker_buy_quote": 733.7532}, {"ts": 1772881680000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881740000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881800000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881860000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 1162.5, "quote_volume": 193.905, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 193.905}, {"ts": 1772881920000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 1162.5, "quote_volume": 194.02125, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 194.02125}, {"ts": 1772881980000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882040000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 2333.3, "quote_volume": 390.59442, "trades": 2, "taker_buy_volume": 2333.3, "taker_buy_quote": 390.59442}, {"ts": 1772882100000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 4786.6, "quote_volume": 802.23416, "trades": 3, "taker_buy_volume": 4786.6, "taker_buy_quote": 802.23416}, {"ts": 1772882160000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882220000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 80.9, "quote_volume": 13.55075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882280000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882340000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 1162.5, "quote_volume": 194.6025, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 194.6025}, {"ts": 1772882400000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882460000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882520000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882580000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882640000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882700000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882760000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882820000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882880000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882940000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883000000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883060000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883120000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883180000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883240000, "open": 0.1669, "high": 0.167, "low": 0.1669, "close": 0.167, "volume": 729.2, "quote_volume": 121.73342, "trades": 3, "taker_buy_volume": 299.4, "taker_buy_quote": 49.9998}, {"ts": 1772883300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883660000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 7574.7, "quote_volume": 1263.50646, "trades": 6, "taker_buy_volume": 465.0, "taker_buy_quote": 77.6085}, {"ts": 1772883720000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 61.6, "quote_volume": 10.27171, "trades": 2, "taker_buy_volume": 29.9, "taker_buy_quote": 4.98732}, {"ts": 1772883780000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883840000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883900000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883960000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884020000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884080000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884140000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884200000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884260000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884320000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 99.8, "quote_volume": 16.64664, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 16.64664}, {"ts": 1772884380000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884440000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 99.8, "quote_volume": 16.65662, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 16.65662}, {"ts": 1772884500000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884560000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884620000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 42.3, "quote_volume": 7.05987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884680000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884740000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884800000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884860000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884920000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884980000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 119.0, "quote_volume": 19.8373, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 19.8373}, {"ts": 1772885040000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885100000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885160000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 528.0, "quote_volume": 88.0176, "trades": 1, "taker_buy_volume": 528.0, "taker_buy_quote": 88.0176}, {"ts": 1772885220000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 200.2, "quote_volume": 33.37334, "trades": 1, "taker_buy_volume": 200.2, "taker_buy_quote": 33.37334}, {"ts": 1772885280000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885340000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885400000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885460000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 3219.5, "quote_volume": 535.9305, "trades": 4, "taker_buy_volume": 3219.5, "taker_buy_quote": 535.9305}, {"ts": 1772885520000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885580000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885640000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885700000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885760000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885820000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885880000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885940000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886000000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886060000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886120000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886180000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 7443.0, "quote_volume": 1238.5617, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886240000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886300000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886360000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886420000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886480000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886540000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886600000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886660000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 4434.0, "quote_volume": 737.2846, "trades": 7, "taker_buy_volume": 3969.6, "taker_buy_quote": 660.09798}, {"ts": 1772886720000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886780000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 778.3, "quote_volume": 129.39996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886840000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886900000, "open": 0.1662, "high": 0.1664, "low": 0.1662, "close": 0.1664, "volume": 1384.9, "quote_volume": 230.32086, "trades": 3, "taker_buy_volume": 1384.9, "taker_buy_quote": 230.32086}, {"ts": 1772886960000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887020000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 383.9, "quote_volume": 63.88096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887080000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 45.9, "quote_volume": 7.64694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887140000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887200000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887260000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887320000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 1162.5, "quote_volume": 193.32375, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 193.32375}, {"ts": 1772887380000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887440000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887500000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887560000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887620000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 73.8, "quote_volume": 12.25818, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 12.25818}, {"ts": 1772887680000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887740000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1162.5, "quote_volume": 192.975, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 192.975}, {"ts": 1772887860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887980000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 1512.4, "quote_volume": 250.90716, "trades": 5, "taker_buy_volume": 1512.4, "taker_buy_quote": 250.90716}, {"ts": 1772888040000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888100000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888160000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888220000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888280000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888340000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 5377.9, "quote_volume": 890.76988, "trades": 7, "taker_buy_volume": 4869.6, "taker_buy_quote": 806.54457}, {"ts": 1772888400000, "open": 0.1656, "high": 0.1657, "low": 0.1655, "close": 0.1655, "volume": 2394.3, "quote_volume": 396.50113, "trades": 9, "taker_buy_volume": 1389.9, "taker_buy_quote": 230.22643}, {"ts": 1772888460000, "open": 0.1656, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 1152.8, "quote_volume": 190.95916, "trades": 4, "taker_buy_volume": 1152.8, "taker_buy_quote": 190.95916}, {"ts": 1772888520000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 112.5, "quote_volume": 18.675, "trades": 1, "taker_buy_volume": 112.5, "taker_buy_quote": 18.675}, {"ts": 1772888640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888820000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 168.4, "quote_volume": 27.93756, "trades": 1, "taker_buy_volume": 168.4, "taker_buy_quote": 27.93756}, {"ts": 1772888880000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888940000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 9561.5, "quote_volume": 1586.25634, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 192.85875}, {"ts": 1772889000000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889060000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 59.0, "quote_volume": 9.7704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889120000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 184.3, "quote_volume": 30.48322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889180000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889240000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 1162.5, "quote_volume": 192.51, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 192.51}, {"ts": 1772889300000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889360000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 1162.5, "quote_volume": 192.7425, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 192.7425}, {"ts": 1772889420000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889480000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889540000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 277.2, "quote_volume": 45.95976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889600000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 1162.5, "quote_volume": 192.51, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 192.51}, {"ts": 1772889660000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 64.6, "quote_volume": 10.70422, "trades": 1, "taker_buy_volume": 64.6, "taker_buy_quote": 10.70422}, {"ts": 1772889720000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889780000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889840000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889900000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 4995.3, "quote_volume": 827.22168, "trades": 2, "taker_buy_volume": 4995.3, "taker_buy_quote": 827.22168}, {"ts": 1772889960000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890020000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 49.8, "quote_volume": 8.25684, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 8.25684}, {"ts": 1772890080000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890140000, "open": 0.1658, "high": 0.1658, "low": 0.1655, "close": 0.1655, "volume": 6812.4, "quote_volume": 1128.83049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890200000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 6366.4, "quote_volume": 1054.91248, "trades": 3, "taker_buy_volume": 6366.4, "taker_buy_quote": 1054.91248}, {"ts": 1772890260000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 3013.8, "quote_volume": 499.98942, "trades": 1, "taker_buy_volume": 3013.8, "taker_buy_quote": 499.98942}, {"ts": 1772890320000, "open": 0.1659, "high": 0.1659, "low": 0.1656, "close": 0.1658, "volume": 20638.9, "quote_volume": 3421.96252, "trades": 10, "taker_buy_volume": 3617.1, "taker_buy_quote": 599.71518}, {"ts": 1772890380000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890440000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 3367.8, "quote_volume": 558.04446, "trades": 1, "taker_buy_volume": 3367.8, "taker_buy_quote": 558.04446}, {"ts": 1772890500000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890560000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890620000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890680000, "open": 0.1654, "high": 0.1655, "low": 0.1653, "close": 0.1653, "volume": 2111.1, "quote_volume": 349.20357, "trades": 8, "taker_buy_volume": 1390.7, "taker_buy_quote": 230.06785}, {"ts": 1772890740000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890800000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 3022.9, "quote_volume": 499.98766, "trades": 2, "taker_buy_volume": 3022.9, "taker_buy_quote": 499.98766}, {"ts": 1772890860000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890920000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890980000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 99.6, "quote_volume": 16.49376, "trades": 2, "taker_buy_volume": 99.6, "taker_buy_quote": 16.49376}, {"ts": 1772891040000, "open": 0.1655, "high": 0.1655, "low": 0.1651, "close": 0.1653, "volume": 12015.6, "quote_volume": 1987.10774, "trades": 14, "taker_buy_volume": 1393.3, "taker_buy_quote": 230.31249}, {"ts": 1772891100000, "open": 0.1653, "high": 0.1654, "low": 0.1653, "close": 0.1654, "volume": 3487.9, "quote_volume": 576.74987, "trades": 3, "taker_buy_volume": 3487.9, "taker_buy_quote": 576.74987}, {"ts": 1772891160000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 63.9, "quote_volume": 10.57545, "trades": 1, "taker_buy_volume": 63.9, "taker_buy_quote": 10.57545}, {"ts": 1772891220000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 1621.9, "quote_volume": 268.42445, "trades": 2, "taker_buy_volume": 1621.9, "taker_buy_quote": 268.42445}, {"ts": 1772891280000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891340000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891400000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891460000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891520000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 229.7, "quote_volume": 38.01535, "trades": 1, "taker_buy_volume": 229.7, "taker_buy_quote": 38.01535}, {"ts": 1772891580000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891640000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891700000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891760000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891820000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 114.8, "quote_volume": 18.97644, "trades": 1, "taker_buy_volume": 114.8, "taker_buy_quote": 18.97644}, {"ts": 1772891880000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891940000, "open": 0.1655, "high": 0.1656, "low": 0.1655, "close": 0.1655, "volume": 1360.4, "quote_volume": 225.15105, "trades": 4, "taker_buy_volume": 1211.0, "taker_buy_quote": 200.42535}, {"ts": 1772892000000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892060000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 1436.0, "quote_volume": 237.0836, "trades": 4, "taker_buy_volume": 1394.0, "taker_buy_quote": 230.1494}, {"ts": 1772892120000, "open": 0.1651, "high": 0.1651, "low": 0.1648, "close": 0.1649, "volume": 16835.5, "quote_volume": 2777.07364, "trades": 19, "taker_buy_volume": 5532.6, "taker_buy_quote": 912.38524}, {"ts": 1772892180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1162.5, "quote_volume": 191.8125, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 191.8125}, {"ts": 1772892240000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 1162.5, "quote_volume": 191.92875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 191.92875}, {"ts": 1772892300000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892360000, "open": 0.1648, "high": 0.1648, "low": 0.1646, "close": 0.1648, "volume": 11856.3, "quote_volume": 1952.35905, "trades": 19, "taker_buy_volume": 3819.3, "taker_buy_quote": 628.99845}, {"ts": 1772892420000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 201.5, "quote_volume": 33.2072, "trades": 1, "taker_buy_volume": 201.5, "taker_buy_quote": 33.2072}, {"ts": 1772892480000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 1162.5, "quote_volume": 191.46375, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 191.46375}, {"ts": 1772892540000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892600000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892660000, "open": 0.1644, "high": 0.1646, "low": 0.1642, "close": 0.1645, "volume": 14117.1, "quote_volume": 2320.23818, "trades": 20, "taker_buy_volume": 6990.1, "taker_buy_quote": 1149.57246}, {"ts": 1772892720000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 1162.5, "quote_volume": 191.115, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 191.115}, {"ts": 1772892780000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892840000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 4203.8, "quote_volume": 691.10472, "trades": 2, "taker_buy_volume": 4203.8, "taker_buy_quote": 691.10472}, {"ts": 1772892900000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892960000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893020000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893080000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893140000, "open": 0.1646, "high": 0.1648, "low": 0.1646, "close": 0.1648, "volume": 94.0, "quote_volume": 15.47846, "trades": 2, "taker_buy_volume": 30.3, "taker_buy_quote": 4.99344}, {"ts": 1772893200000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893260000, "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 976.0, "quote_volume": 160.57461, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893320000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 2715.0, "quote_volume": 446.889, "trades": 2, "taker_buy_volume": 2715.0, "taker_buy_quote": 446.889}, {"ts": 1772893380000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893440000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893500000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 30.3, "quote_volume": 4.99344, "trades": 1, "taker_buy_volume": 30.3, "taker_buy_quote": 4.99344}, {"ts": 1772893560000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893620000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 207.2, "quote_volume": 34.14656, "trades": 2, "taker_buy_volume": 207.2, "taker_buy_quote": 34.14656}, {"ts": 1772893680000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893740000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 2228.4, "quote_volume": 367.5218, "trades": 3, "taker_buy_volume": 2228.4, "taker_buy_quote": 367.5218}, {"ts": 1772893800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893860000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 20088.2, "quote_volume": 3309.18484, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893920000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 4361.8, "quote_volume": 717.95228, "trades": 3, "taker_buy_volume": 4361.8, "taker_buy_quote": 717.95228}, {"ts": 1772893980000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894040000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894100000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894160000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894220000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894280000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 40.4, "quote_volume": 6.65792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894340000, "open": 0.165, "high": 0.1653, "low": 0.165, "close": 0.1652, "volume": 5585.2, "quote_volume": 922.62176, "trades": 10, "taker_buy_volume": 2800.9, "taker_buy_quote": 462.5754}, {"ts": 1772894400000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894460000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894520000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894580000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894640000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894700000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894760000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894820000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894880000, "open": 0.1651, "high": 0.1651, "low": 0.1649, "close": 0.1649, "volume": 20125.8, "quote_volume": 3321.31355, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894940000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 3626.8, "quote_volume": 598.78468, "trades": 1, "taker_buy_volume": 3626.8, "taker_buy_quote": 598.78468}, {"ts": 1772895000000, "open": 0.1653, "high": 0.1654, "low": 0.1653, "close": 0.1654, "volume": 5055.7, "quote_volume": 836.05003, "trades": 3, "taker_buy_volume": 5055.7, "taker_buy_quote": 836.05003}, {"ts": 1772895060000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895120000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895180000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895240000, "open": 0.1652, "high": 0.1653, "low": 0.1652, "close": 0.1652, "volume": 1352.6, "quote_volume": 223.45842, "trades": 6, "taker_buy_volume": 1053.6, "taker_buy_quote": 174.05472}, {"ts": 1772895300000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 116.0, "quote_volume": 19.1632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895360000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895420000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895480000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895540000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895600000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895660000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 8678.2, "quote_volume": 1431.903, "trades": 3, "taker_buy_volume": 3679.6, "taker_buy_quote": 607.134}, {"ts": 1772895780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895900000, "open": 0.1647, "high": 0.1647, "low": 0.1646, "close": 0.1647, "volume": 2932.5, "quote_volume": 482.96775, "trades": 8, "taker_buy_volume": 2186.4, "taker_buy_quote": 360.10008}, {"ts": 1772895960000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 635.7, "quote_volume": 104.79899, "trades": 5, "taker_buy_volume": 635.7, "taker_buy_quote": 104.79899}, {"ts": 1772896020000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896080000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896140000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896200000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896260000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896320000, "open": 0.1646, "high": 0.1646, "low": 0.1644, "close": 0.1645, "volume": 3450.0, "quote_volume": 567.41122, "trades": 7, "taker_buy_volume": 1360.0, "taker_buy_quote": 223.72}, {"ts": 1772896380000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 465.0, "quote_volume": 76.446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896440000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 1279.4, "quote_volume": 210.33336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896500000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 1264.5, "quote_volume": 208.01025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896560000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 434.6, "quote_volume": 71.53516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896620000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896680000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896740000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896800000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 4791.5, "quote_volume": 787.7226, "trades": 2, "taker_buy_volume": 4791.5, "taker_buy_quote": 787.7226}, {"ts": 1772896860000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 50.1, "quote_volume": 8.23644, "trades": 1, "taker_buy_volume": 50.1, "taker_buy_quote": 8.23644}, {"ts": 1772896920000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 163.4, "quote_volume": 26.86296, "trades": 3, "taker_buy_volume": 163.4, "taker_buy_quote": 26.86296}, {"ts": 1772896980000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 113.4, "quote_volume": 18.6543, "trades": 1, "taker_buy_volume": 113.4, "taker_buy_quote": 18.6543}, {"ts": 1772897040000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897100000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897160000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897220000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897280000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897340000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897400000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897460000, "open": 0.1644, "high": 0.1644, "low": 0.1642, "close": 0.1642, "volume": 6172.6, "quote_volume": 1014.24458, "trades": 9, "taker_buy_volume": 3750.8, "taker_buy_quote": 616.58502}, {"ts": 1772897520000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897580000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 1162.5, "quote_volume": 191.23125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 191.23125}, {"ts": 1772897640000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897700000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897760000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897820000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 50.1, "quote_volume": 8.23644, "trades": 1, "taker_buy_volume": 50.1, "taker_buy_quote": 8.23644}, {"ts": 1772897880000, "open": 0.1644, "high": 0.1644, "low": 0.1642, "close": 0.1642, "volume": 2108.8, "quote_volume": 346.27866, "trades": 2, "taker_buy_volume": 68.5, "taker_buy_quote": 11.2614}, {"ts": 1772897940000, "open": 0.1642, "high": 0.1642, "low": 0.1631, "close": 0.1631, "volume": 615912.6, "quote_volume": 101071.52548, "trades": 542, "taker_buy_volume": 48493.4, "taker_buy_quote": 7926.24175}, {"ts": 1772898000000, "open": 0.163, "high": 0.1631, "low": 0.1629, "close": 0.163, "volume": 53032.6, "quote_volume": 8643.08689, "trades": 90, "taker_buy_volume": 25624.5, "taker_buy_quote": 4177.54277}, {"ts": 1772898060000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 1708.9, "quote_volume": 278.71439, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 163.1}, {"ts": 1772898120000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 493.0, "quote_volume": 80.4083, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898180000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 202.2, "quote_volume": 32.97882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898240000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 1000.0, "quote_volume": 163.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 163.1}, {"ts": 1772898300000, "open": 0.1631, "high": 0.1631, "low": 0.1628, "close": 0.1629, "volume": 28414.6, "quote_volume": 4630.8367, "trades": 31, "taker_buy_volume": 12333.1, "taker_buy_quote": 2010.2953}, {"ts": 1772898360000, "open": 0.1628, "high": 0.163, "low": 0.1622, "close": 0.1622, "volume": 836808.6, "quote_volume": 136226.96522, "trades": 750, "taker_buy_volume": 10426.0, "taker_buy_quote": 1696.03515}, {"ts": 1772898420000, "open": 0.1625, "high": 0.1625, "low": 0.1607, "close": 0.162, "volume": 123177.0, "quote_volume": 19890.32588, "trades": 262, "taker_buy_volume": 44844.6, "taker_buy_quote": 7249.44642}, {"ts": 1772898480000, "open": 0.162, "high": 0.162, "low": 0.1617, "close": 0.1617, "volume": 1306.5, "quote_volume": 211.6098, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 188.325}, {"ts": 1772898540000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 16245.4, "quote_volume": 2626.59801, "trades": 11, "taker_buy_volume": 2831.7, "taker_buy_quote": 457.60272}, {"ts": 1772898600000, "open": 0.1617, "high": 0.1618, "low": 0.1616, "close": 0.1616, "volume": 5642.3, "quote_volume": 912.19093, "trades": 5, "taker_buy_volume": 2790.0, "taker_buy_quote": 451.25925}, {"ts": 1772898660000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 2716.6, "quote_volume": 439.00256, "trades": 4, "taker_buy_volume": 2716.6, "taker_buy_quote": 439.00256}, {"ts": 1772898720000, "open": 0.1616, "high": 0.1616, "low": 0.1612, "close": 0.1613, "volume": 5265.0, "quote_volume": 850.18228, "trades": 8, "taker_buy_volume": 1955.4, "taker_buy_quote": 315.99264}, {"ts": 1772898780000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 3065.4, "quote_volume": 495.36864, "trades": 6, "taker_buy_volume": 2926.3, "taker_buy_quote": 472.89008}, {"ts": 1772898840000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 2582.0, "quote_volume": 417.5094, "trades": 3, "taker_buy_volume": 2582.0, "taker_buy_quote": 417.5094}, {"ts": 1772898900000, "open": 0.1618, "high": 0.162, "low": 0.1617, "close": 0.162, "volume": 32841.5, "quote_volume": 5312.52843, "trades": 11, "taker_buy_volume": 12283.0, "taker_buy_quote": 1988.21898}, {"ts": 1772898960000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 1162.5, "quote_volume": 188.20875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 188.20875}, {"ts": 1772899020000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 551.8, "quote_volume": 89.3916, "trades": 2, "taker_buy_volume": 86.8, "taker_buy_quote": 14.0616}, {"ts": 1772899080000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 1764.0, "quote_volume": 285.9444, "trades": 3, "taker_buy_volume": 1764.0, "taker_buy_quote": 285.9444}, {"ts": 1772899140000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899200000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899260000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 1376.4, "quote_volume": 223.25208, "trades": 3, "taker_buy_volume": 1376.4, "taker_buy_quote": 223.25208}, {"ts": 1772899320000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899380000, "open": 0.1621, "high": 0.1626, "low": 0.1621, "close": 0.1626, "volume": 375.9, "quote_volume": 61.08984, "trades": 3, "taker_buy_volume": 296.9, "taker_buy_quote": 48.27594}, {"ts": 1772899440000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899500000, "open": 0.1624, "high": 0.1625, "low": 0.1623, "close": 0.1623, "volume": 407.8, "quote_volume": 66.2207, "trades": 5, "taker_buy_volume": 121.8, "taker_buy_quote": 19.7925}, {"ts": 1772899560000, "open": 0.1625, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 559.0, "quote_volume": 90.8328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899620000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 1206.6, "quote_volume": 196.0725, "trades": 3, "taker_buy_volume": 1206.6, "taker_buy_quote": 196.0725}, {"ts": 1772899680000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899740000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899800000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 2498.1, "quote_volume": 406.104, "trades": 4, "taker_buy_volume": 1627.5, "taker_buy_quote": 264.6315}, {"ts": 1772899860000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899920000, "open": 0.1626, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 3228.2, "quote_volume": 524.94832, "trades": 5, "taker_buy_volume": 3228.2, "taker_buy_quote": 524.94832}, {"ts": 1772899980000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900040000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900100000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 1373.1, "quote_volume": 223.26606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900160000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900220000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 307.6, "quote_volume": 49.985, "trades": 1, "taker_buy_volume": 307.6, "taker_buy_quote": 49.985}, {"ts": 1772900280000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900340000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 2048.2, "quote_volume": 332.8325, "trades": 4, "taker_buy_volume": 2048.2, "taker_buy_quote": 332.8325}, {"ts": 1772900400000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 47.0, "quote_volume": 7.6375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900460000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900520000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900580000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 1162.5, "quote_volume": 189.0225, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 189.0225}, {"ts": 1772900640000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 7020.0, "quote_volume": 1140.76025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900700000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900760000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900820000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900880000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900940000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901000000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901060000, "open": 0.1624, "high": 0.1624, "low": 0.1622, "close": 0.1622, "volume": 16331.1, "quote_volume": 2650.50727, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901120000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 4915.2, "quote_volume": 797.36169, "trades": 3, "taker_buy_volume": 4915.2, "taker_buy_quote": 797.36169}, {"ts": 1772901180000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901240000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901300000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 4339.1, "quote_volume": 703.36811, "trades": 3, "taker_buy_volume": 4339.1, "taker_buy_quote": 703.36811}, {"ts": 1772901360000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 4820.5, "quote_volume": 781.8851, "trades": 4, "taker_buy_volume": 4820.5, "taker_buy_quote": 781.8851}, {"ts": 1772901420000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 263.0, "quote_volume": 42.6323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901480000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901540000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901600000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901660000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 8561.6, "quote_volume": 1386.12774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901720000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 2045.7, "quote_volume": 331.35447, "trades": 5, "taker_buy_volume": 1091.4, "taker_buy_quote": 176.8068}, {"ts": 1772901780000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901840000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901900000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901960000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902020000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 2300.0, "quote_volume": 373.06, "trades": 1, "taker_buy_volume": 2300.0, "taker_buy_quote": 373.06}, {"ts": 1772902080000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902140000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 8198.0, "quote_volume": 1328.8958, "trades": 5, "taker_buy_volume": 8198.0, "taker_buy_quote": 1328.8958}, {"ts": 1772902200000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902260000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 117.0, "quote_volume": 18.954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902320000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 12989.0, "quote_volume": 2105.38805, "trades": 9, "taker_buy_volume": 4523.4, "taker_buy_quote": 733.24314}, {"ts": 1772902380000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 1687.1, "quote_volume": 273.65501, "trades": 2, "taker_buy_volume": 1687.1, "taker_buy_quote": 273.65501}, {"ts": 1772902440000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902500000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902560000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902620000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902680000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902740000, "open": 0.1621, "high": 0.1624, "low": 0.1621, "close": 0.1623, "volume": 4188.4, "quote_volume": 679.79685, "trades": 7, "taker_buy_volume": 4141.4, "taker_buy_quote": 672.16875}, {"ts": 1772902800000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 47.0, "quote_volume": 7.6375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902860000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902920000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 4765.0, "quote_volume": 776.2185, "trades": 5, "taker_buy_volume": 4765.0, "taker_buy_quote": 776.2185}, {"ts": 1772902980000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 2573.0, "quote_volume": 418.8844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903040000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 14376.6, "quote_volume": 2341.02955, "trades": 11, "taker_buy_volume": 8002.6, "taker_buy_quote": 1303.29585}, {"ts": 1772903100000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 154.6, "quote_volume": 25.16888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903160000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 14634.3, "quote_volume": 2381.00061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903220000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903280000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903340000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903400000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 3426.7, "quote_volume": 557.18142, "trades": 3, "taker_buy_volume": 3426.7, "taker_buy_quote": 557.18142}, {"ts": 1772903460000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903520000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 465.0, "quote_volume": 75.516, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 75.516}, {"ts": 1772903580000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903640000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903700000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903760000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903820000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 4218.9, "quote_volume": 685.57125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903880000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903940000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 465.0, "quote_volume": 75.609, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 75.609}, {"ts": 1772904000000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904060000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 95.3, "quote_volume": 15.5339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904180000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 6162.5, "quote_volume": 1006.28155, "trades": 5, "taker_buy_volume": 5615.5, "taker_buy_quote": 916.96465}, {"ts": 1772904240000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904300000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 73.8, "quote_volume": 12.04416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904360000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 679.3, "quote_volume": 110.95112, "trades": 2, "taker_buy_volume": 679.3, "taker_buy_quote": 110.95112}, {"ts": 1772904420000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 35.6, "quote_volume": 5.81704, "trades": 1, "taker_buy_volume": 35.6, "taker_buy_quote": 5.81704}, {"ts": 1772904480000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 37.9, "quote_volume": 6.19286, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 6.19286}, {"ts": 1772904540000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904600000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 3469.0, "quote_volume": 566.8346, "trades": 4, "taker_buy_volume": 3469.0, "taker_buy_quote": 566.8346}, {"ts": 1772904660000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904720000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904780000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904840000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904900000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904960000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905020000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905080000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 115.9, "quote_volume": 18.93352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905140000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 1357.2, "quote_volume": 221.97004, "trades": 3, "taker_buy_volume": 1357.2, "taker_buy_quote": 221.97004}, {"ts": 1772905200000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 4822.6, "quote_volume": 788.97736, "trades": 4, "taker_buy_volume": 4822.6, "taker_buy_quote": 788.97736}, {"ts": 1772905260000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 1356.9, "quote_volume": 221.98884, "trades": 1, "taker_buy_volume": 1356.9, "taker_buy_quote": 221.98884}, {"ts": 1772905320000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905380000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 12375.1, "quote_volume": 2024.56636, "trades": 11, "taker_buy_volume": 12375.1, "taker_buy_quote": 2024.56636}, {"ts": 1772905440000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905500000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 10317.4, "quote_volume": 1685.85496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905560000, "open": 0.1636, "high": 0.1636, "low": 0.1634, "close": 0.1634, "volume": 547.0, "quote_volume": 89.4775, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 76.074}, {"ts": 1772905620000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905680000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905740000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 305.6, "quote_volume": 49.99616, "trades": 1, "taker_buy_volume": 305.6, "taker_buy_quote": 49.99616}, {"ts": 1772905800000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905860000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905920000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 429.7, "quote_volume": 70.25595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905980000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906040000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906100000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 305.5, "quote_volume": 49.99441, "trades": 2, "taker_buy_volume": 305.5, "taker_buy_quote": 49.99441}, {"ts": 1772906160000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906220000, "open": 0.1637, "high": 0.1643, "low": 0.1637, "close": 0.1638, "volume": 46073.1, "quote_volume": 7551.71077, "trades": 37, "taker_buy_volume": 30418.3, "taker_buy_quote": 4984.38426}, {"ts": 1772906280000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 82.0, "quote_volume": 13.4398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 465.0, "quote_volume": 76.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906400000, "open": 0.1641, "high": 0.1642, "low": 0.1639, "close": 0.1639, "volume": 6649.8, "quote_volume": 1090.67085, "trades": 9, "taker_buy_volume": 923.4, "taker_buy_quote": 151.57578}, {"ts": 1772906460000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 1389.4, "quote_volume": 227.72266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906520000, "open": 0.1639, "high": 0.1639, "low": 0.1627, "close": 0.1628, "volume": 23695.3, "quote_volume": 3863.05108, "trades": 31, "taker_buy_volume": 1162.5, "taker_buy_quote": 190.53375}, {"ts": 1772906580000, "open": 0.163, "high": 0.1635, "low": 0.163, "close": 0.1635, "volume": 16377.5, "quote_volume": 2673.8981, "trades": 13, "taker_buy_volume": 13680.8, "taker_buy_quote": 2234.04322}, {"ts": 1772906640000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906700000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 61.1, "quote_volume": 9.99596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906760000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906820000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 196.7, "quote_volume": 32.16045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906880000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 12237.4, "quote_volume": 1998.82641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906940000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 143.1, "quote_volume": 23.38254, "trades": 1, "taker_buy_volume": 143.1, "taker_buy_quote": 23.38254}, {"ts": 1772907000000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907060000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907120000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907180000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907240000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 3123.1, "quote_volume": 510.31454, "trades": 2, "taker_buy_volume": 3123.1, "taker_buy_quote": 510.31454}, {"ts": 1772907300000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907360000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907420000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 678.4, "quote_volume": 110.98624, "trades": 2, "taker_buy_volume": 678.4, "taker_buy_quote": 110.98624}, {"ts": 1772907480000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 678.8, "quote_volume": 110.9838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907540000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 6391.0, "quote_volume": 1043.71823, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907600000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 6920.5, "quote_volume": 1129.54185, "trades": 5, "taker_buy_volume": 2325.0, "taker_buy_quote": 379.55625}, {"ts": 1772907660000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907720000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 2325.0, "quote_volume": 379.44, "trades": 2, "taker_buy_volume": 2325.0, "taker_buy_quote": 379.44}, {"ts": 1772907780000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907840000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907900000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907960000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 8149.1, "quote_volume": 1329.07391, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908020000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908080000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908140000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 1200.7, "quote_volume": 195.95424, "trades": 2, "taker_buy_volume": 1200.7, "taker_buy_quote": 195.95424}, {"ts": 1772908200000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 8606.5, "quote_volume": 1405.44145, "trades": 4, "taker_buy_volume": 8606.5, "taker_buy_quote": 1405.44145}, {"ts": 1772908260000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908320000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908380000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908440000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 82.0, "quote_volume": 13.3742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908500000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 1162.5, "quote_volume": 189.72, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 189.72}, {"ts": 1772908560000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 3859.4, "quote_volume": 629.0043, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908680000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908740000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908800000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 6731.0, "quote_volume": 1097.8261, "trades": 6, "taker_buy_volume": 6731.0, "taker_buy_quote": 1097.8261}, {"ts": 1772908860000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908920000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908980000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1175.0, "quote_volume": 191.525, "trades": 1, "taker_buy_volume": 1175.0, "taker_buy_quote": 191.525}, {"ts": 1772909100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909160000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 6896.7, "quote_volume": 1123.47243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909220000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909280000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909340000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909400000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 9880.2, "quote_volume": 1610.45028, "trades": 11, "taker_buy_volume": 8268.2, "taker_buy_quote": 1347.7166}, {"ts": 1772909460000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 5061.5, "quote_volume": 824.51835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909520000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909580000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909640000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909700000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909760000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909820000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909880000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909940000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910000000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910060000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1048.3, "quote_volume": 170.8729, "trades": 1, "taker_buy_volume": 1048.3, "taker_buy_quote": 170.8729}, {"ts": 1772910180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1162.5, "quote_volume": 189.4875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 189.4875}, {"ts": 1772910240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910360000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910420000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 86.7, "quote_volume": 14.1321, "trades": 1, "taker_buy_volume": 86.7, "taker_buy_quote": 14.1321}, {"ts": 1772910480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910540000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 2483.2, "quote_volume": 405.00992, "trades": 1, "taker_buy_volume": 2483.2, "taker_buy_quote": 405.00992}, {"ts": 1772910600000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910660000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910720000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910780000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910840000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910900000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 465.0, "quote_volume": 75.7485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910960000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911020000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 2771.9, "quote_volume": 451.54251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911080000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 13071.2, "quote_volume": 2128.10761, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911140000, "open": 0.1627, "high": 0.1627, "low": 0.1623, "close": 0.1625, "volume": 31065.9, "quote_volume": 5048.65896, "trades": 28, "taker_buy_volume": 7140.5, "taker_buy_quote": 1160.28475}, {"ts": 1772911200000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 1162.5, "quote_volume": 188.90625, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 188.90625}, {"ts": 1772911260000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 3659.8, "quote_volume": 594.39802, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 188.79}, {"ts": 1772911320000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911380000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911440000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911500000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911560000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911620000, "open": 0.1621, "high": 0.1621, "low": 0.1619, "close": 0.1619, "volume": 13553.5, "quote_volume": 2194.93434, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911680000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 2790.0, "quote_volume": 451.98, "trades": 3, "taker_buy_volume": 2790.0, "taker_buy_quote": 451.98}, {"ts": 1772911740000, "open": 0.1619, "high": 0.162, "low": 0.1619, "close": 0.162, "volume": 2406.5, "quote_volume": 389.73675, "trades": 4, "taker_buy_volume": 2406.5, "taker_buy_quote": 389.73675}, {"ts": 1772911800000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1162.5, "quote_volume": 188.325, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 188.325}, {"ts": 1772911860000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911920000, "open": 0.1617, "high": 0.1617, "low": 0.1615, "close": 0.1617, "volume": 4110.4, "quote_volume": 664.46808, "trades": 10, "taker_buy_volume": 61.7, "taker_buy_quote": 9.97689}, {"ts": 1772911980000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 4137.1, "quote_volume": 670.2102, "trades": 3, "taker_buy_volume": 4137.1, "taker_buy_quote": 670.2102}, {"ts": 1772912040000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912100000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 1162.5, "quote_volume": 188.0925, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 188.0925}, {"ts": 1772912160000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912220000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 929.0, "quote_volume": 150.5909, "trades": 1, "taker_buy_volume": 929.0, "taker_buy_quote": 150.5909}, {"ts": 1772912280000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912340000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912400000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912460000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 11850.9, "quote_volume": 1922.82682, "trades": 5, "taker_buy_volume": 11850.9, "taker_buy_quote": 1922.82682}, {"ts": 1772912520000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912580000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912640000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912700000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 2816.0, "quote_volume": 455.7678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912760000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 1162.5, "quote_volume": 188.20875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 188.20875}, {"ts": 1772912820000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912880000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912940000, "open": 0.1614, "high": 0.1614, "low": 0.1612, "close": 0.1612, "volume": 6260.0, "quote_volume": 1009.7223, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913000000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 1162.5, "quote_volume": 187.51125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 187.51125}, {"ts": 1772913060000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 1162.5, "quote_volume": 187.395, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 187.395}, {"ts": 1772913120000, "open": 0.1613, "high": 0.1615, "low": 0.1613, "close": 0.1615, "volume": 3829.0, "quote_volume": 618.151, "trades": 3, "taker_buy_volume": 3829.0, "taker_buy_quote": 618.151}, {"ts": 1772913180000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 2325.0, "quote_volume": 375.255, "trades": 2, "taker_buy_volume": 2325.0, "taker_buy_quote": 375.255}, {"ts": 1772913240000, "open": 0.1614, "high": 0.1614, "low": 0.1611, "close": 0.1611, "volume": 4228.6, "quote_volume": 682.05621, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 187.6275}, {"ts": 1772913300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1162.5, "quote_volume": 187.1625, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 187.1625}, {"ts": 1772913360000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 1162.5, "quote_volume": 187.27875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 187.27875}, {"ts": 1772913420000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 427.3, "quote_volume": 68.96622, "trades": 1, "taker_buy_volume": 427.3, "taker_buy_quote": 68.96622}, {"ts": 1772913480000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913540000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913600000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 43.4, "quote_volume": 7.0091, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 7.0091}, {"ts": 1772913660000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913720000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 133.1, "quote_volume": 21.50896, "trades": 1, "taker_buy_volume": 133.1, "taker_buy_quote": 21.50896}, {"ts": 1772913780000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 209.7, "quote_volume": 33.9714, "trades": 1, "taker_buy_volume": 209.7, "taker_buy_quote": 33.9714}, {"ts": 1772913840000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913900000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 2142.0, "quote_volume": 346.4115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913960000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914020000, "open": 0.162, "high": 0.1621, "low": 0.1619, "close": 0.1619, "volume": 7382.5, "quote_volume": 1195.61196, "trades": 8, "taker_buy_volume": 3592.8, "taker_buy_quote": 582.0336}, {"ts": 1772914080000, "open": 0.1618, "high": 0.1618, "low": 0.1614, "close": 0.1614, "volume": 9637.6, "quote_volume": 1558.03712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914140000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 5742.5, "quote_volume": 926.8395, "trades": 5, "taker_buy_volume": 5742.5, "taker_buy_quote": 926.8395}, {"ts": 1772914200000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914260000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914320000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 1900.0, "quote_volume": 306.85, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914380000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914440000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914500000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 465.0, "quote_volume": 75.0975, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 75.0975}, {"ts": 1772914560000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914620000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 465.0, "quote_volume": 75.144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914680000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914740000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 465.0, "quote_volume": 75.144, "trades": 2, "taker_buy_volume": 345.7, "taker_buy_quote": 55.86512}, {"ts": 1772914800000, "open": 0.1615, "high": 0.1615, "low": 0.1612, "close": 0.1612, "volume": 240.0, "quote_volume": 38.6979, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914860000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914920000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 1815.7, "quote_volume": 292.87241, "trades": 2, "taker_buy_volume": 1815.7, "taker_buy_quote": 292.87241}, {"ts": 1772914980000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915040000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 7260.2, "quote_volume": 1170.18149, "trades": 6, "taker_buy_volume": 5824.2, "taker_buy_quote": 938.69829}, {"ts": 1772915100000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915160000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915220000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915280000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915340000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 2790.0, "quote_volume": 449.748, "trades": 3, "taker_buy_volume": 2790.0, "taker_buy_quote": 449.748}, {"ts": 1772915400000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915460000, "open": 0.1611, "high": 0.1611, "low": 0.1609, "close": 0.1609, "volume": 10503.1, "quote_volume": 1689.96539, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915520000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915580000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915640000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3884.5, "quote_volume": 625.4045, "trades": 4, "taker_buy_volume": 3884.5, "taker_buy_quote": 625.4045}, {"ts": 1772915700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 722.1, "quote_volume": 116.2581, "trades": 1, "taker_buy_volume": 722.1, "taker_buy_quote": 116.2581}, {"ts": 1772915760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915820000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 1162.5, "quote_volume": 187.27875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 187.27875}, {"ts": 1772915880000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 1162.5, "quote_volume": 187.51125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 187.51125}, {"ts": 1772915940000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916000000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916060000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916120000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 50.0, "quote_volume": 8.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916180000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916240000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916300000, "open": 0.1611, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 37642.2, "quote_volume": 6062.08073, "trades": 10, "taker_buy_volume": 3924.0, "taker_buy_quote": 632.1564}, {"ts": 1772916360000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916420000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 39.4, "quote_volume": 6.34734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916480000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916540000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 216.8, "quote_volume": 34.92648, "trades": 1, "taker_buy_volume": 216.8, "taker_buy_quote": 34.92648}, {"ts": 1772916600000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 1155.8, "quote_volume": 185.9621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916660000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916720000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916780000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916840000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 1162.5, "quote_volume": 186.93, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 186.93}, {"ts": 1772916900000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 1988.8, "quote_volume": 319.99792, "trades": 2, "taker_buy_volume": 1988.8, "taker_buy_quote": 319.99792}, {"ts": 1772916960000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 382.5, "quote_volume": 61.5825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917140000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 11959.3, "quote_volume": 1923.30821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917200000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 1198.4, "quote_volume": 192.70272, "trades": 2, "taker_buy_volume": 1198.4, "taker_buy_quote": 192.70272}, {"ts": 1772917260000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917320000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917380000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 91.5, "quote_volume": 14.7132, "trades": 1, "taker_buy_volume": 91.5, "taker_buy_quote": 14.7132}, {"ts": 1772917440000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917500000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917560000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917620000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 249.3, "quote_volume": 40.11237, "trades": 1, "taker_buy_volume": 249.3, "taker_buy_quote": 40.11237}, {"ts": 1772917680000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917740000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 913.2, "quote_volume": 146.93388, "trades": 1, "taker_buy_volume": 913.2, "taker_buy_quote": 146.93388}, {"ts": 1772917800000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917860000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 2332.4, "quote_volume": 375.05572, "trades": 4, "taker_buy_volume": 2274.4, "taker_buy_quote": 365.72352}, {"ts": 1772917920000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917980000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918040000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 164.3, "quote_volume": 26.38658, "trades": 1, "taker_buy_volume": 164.3, "taker_buy_quote": 26.38658}, {"ts": 1772918100000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918160000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918220000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 1162.5, "quote_volume": 186.58125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 186.58125}, {"ts": 1772918280000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918340000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918400000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 41.0, "quote_volume": 6.5805, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 6.5805}, {"ts": 1772918460000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918520000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918580000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 1436.7, "quote_volume": 230.30301, "trades": 3, "taker_buy_volume": 1436.7, "taker_buy_quote": 230.30301}, {"ts": 1772918640000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 33.0, "quote_volume": 5.2899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918700000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918760000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918820000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918880000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918940000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919000000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919060000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919120000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 3929.6, "quote_volume": 629.52192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919180000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 1162.5, "quote_volume": 186.2325, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 186.2325}, {"ts": 1772919240000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 172.8, "quote_volume": 27.66528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 5663.5, "quote_volume": 906.16, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919540000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 1010.2, "quote_volume": 161.32894, "trades": 2, "taker_buy_volume": 1010.2, "taker_buy_quote": 161.32894}, {"ts": 1772919600000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919660000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919720000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1596, "volume": 1443.0, "quote_volume": 230.2563, "trades": 3, "taker_buy_volume": 1443.0, "taker_buy_quote": 230.2563}, {"ts": 1772919780000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 50.0, "quote_volume": 7.985, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 7.985}, {"ts": 1772919840000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 733.4, "quote_volume": 117.05064, "trades": 1, "taker_buy_volume": 733.4, "taker_buy_quote": 117.05064}, {"ts": 1772919900000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919960000, "open": 0.1596, "high": 0.1596, "low": 0.1594, "close": 0.1595, "volume": 18877.0, "quote_volume": 3011.76001, "trades": 15, "taker_buy_volume": 12523.0, "taker_buy_quote": 1998.59291}, {"ts": 1772920020000, "open": 0.1592, "high": 0.1593, "low": 0.159, "close": 0.1593, "volume": 5523.6, "quote_volume": 879.36361, "trades": 8, "taker_buy_volume": 1446.7, "taker_buy_quote": 230.41281}, {"ts": 1772920080000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920140000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920200000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920260000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920320000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 626.9, "quote_volume": 99.99055, "trades": 1, "taker_buy_volume": 626.9, "taker_buy_quote": 99.99055}, {"ts": 1772920380000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920440000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 27917.9, "quote_volume": 4453.04758, "trades": 15, "taker_buy_volume": 11929.1, "taker_buy_quote": 1902.74205}, {"ts": 1772920500000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 156.6, "quote_volume": 24.99336, "trades": 1, "taker_buy_volume": 156.6, "taker_buy_quote": 24.99336}, {"ts": 1772920560000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920620000, "open": 0.1596, "high": 0.1598, "low": 0.1596, "close": 0.1598, "volume": 3230.9, "quote_volume": 516.06994, "trades": 10, "taker_buy_volume": 2289.9, "taker_buy_quote": 365.72484}, {"ts": 1772920680000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920740000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920800000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 2895.8, "quote_volume": 462.74884, "trades": 1, "taker_buy_volume": 2895.8, "taker_buy_quote": 462.74884}, {"ts": 1772920860000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920920000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920980000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 115.2, "quote_volume": 18.45504, "trades": 1, "taker_buy_volume": 115.2, "taker_buy_quote": 18.45504}, {"ts": 1772921040000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921100000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921160000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921220000, "open": 0.1603, "high": 0.1604, "low": 0.1603, "close": 0.1604, "volume": 1583.0, "quote_volume": 253.7709, "trades": 3, "taker_buy_volume": 160.0, "taker_buy_quote": 25.664}, {"ts": 1772921280000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 1038.8, "quote_volume": 166.56614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921340000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 3823.3, "quote_volume": 612.11033, "trades": 2, "taker_buy_volume": 3823.3, "taker_buy_quote": 612.11033}, {"ts": 1772921400000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921460000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1162.5, "quote_volume": 186.0, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 186.0}, {"ts": 1772921580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921640000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 2790.0, "quote_volume": 446.121, "trades": 3, "taker_buy_volume": 2790.0, "taker_buy_quote": 446.121}, {"ts": 1772921700000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921760000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921820000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 326.6, "quote_volume": 52.256, "trades": 1, "taker_buy_volume": 326.6, "taker_buy_quote": 52.256}, {"ts": 1772921940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922060000, "open": 0.1595, "high": 0.1595, "low": 0.1592, "close": 0.1592, "volume": 39550.0, "quote_volume": 6307.3225, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922120000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 1079.9, "quote_volume": 171.91649, "trades": 4, "taker_buy_volume": 1044.0, "taker_buy_quote": 166.2048}, {"ts": 1772922180000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922240000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922300000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922360000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922420000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922480000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922540000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922600000, "open": 0.1592, "high": 0.1594, "low": 0.1592, "close": 0.1594, "volume": 6889.0, "quote_volume": 1096.93996, "trades": 8, "taker_buy_volume": 6424.0, "taker_buy_quote": 1022.91196}, {"ts": 1772922660000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 939.8, "quote_volume": 149.99208, "trades": 1, "taker_buy_volume": 939.8, "taker_buy_quote": 149.99208}, {"ts": 1772922720000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922780000, "open": 0.1594, "high": 0.1594, "low": 0.1589, "close": 0.1589, "volume": 4736.4, "quote_volume": 753.00911, "trades": 8, "taker_buy_volume": 4345.5, "taker_buy_quote": 690.78965}, {"ts": 1772922840000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 6302.0, "quote_volume": 1001.3878, "trades": 4, "taker_buy_volume": 6302.0, "taker_buy_quote": 1001.3878}, {"ts": 1772922900000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 34.3, "quote_volume": 5.44684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922960000, "open": 0.1586, "high": 0.1588, "low": 0.1586, "close": 0.1587, "volume": 3637.9, "quote_volume": 577.33919, "trades": 10, "taker_buy_volume": 3602.9, "taker_buy_quote": 571.78819}, {"ts": 1772923020000, "open": 0.1588, "high": 0.159, "low": 0.1588, "close": 0.159, "volume": 9798.6, "quote_volume": 1557.00938, "trades": 8, "taker_buy_volume": 9798.6, "taker_buy_quote": 1557.00938}, {"ts": 1772923080000, "open": 0.1592, "high": 0.1594, "low": 0.1592, "close": 0.1594, "volume": 2467.3, "quote_volume": 392.9819, "trades": 4, "taker_buy_volume": 2467.3, "taker_buy_quote": 392.9819}, {"ts": 1772923140000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 267.2, "quote_volume": 42.6184, "trades": 1, "taker_buy_volume": 267.2, "taker_buy_quote": 42.6184}, {"ts": 1772923200000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923260000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923320000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923380000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 676.8, "quote_volume": 108.15264, "trades": 1, "taker_buy_volume": 676.8, "taker_buy_quote": 108.15264}, {"ts": 1772923440000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 954.1, "quote_volume": 152.17895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923500000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 900.9, "quote_volume": 143.78364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923560000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923620000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923680000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923740000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 161.8, "quote_volume": 25.82328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923800000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923860000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923920000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923980000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924040000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924100000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924160000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924220000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924280000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924340000, "open": 0.1595, "high": 0.1595, "low": 0.1594, "close": 0.1594, "volume": 2253.9, "quote_volume": 359.47385, "trades": 4, "taker_buy_volume": 2021.9, "taker_buy_quote": 322.49305}, {"ts": 1772924400000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 6018.6, "quote_volume": 961.77228, "trades": 5, "taker_buy_volume": 6018.6, "taker_buy_quote": 961.77228}, {"ts": 1772924460000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924520000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 4483.2, "quote_volume": 717.89898, "trades": 3, "taker_buy_volume": 4483.2, "taker_buy_quote": 717.89898}, {"ts": 1772924580000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924640000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924700000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 3695.4, "quote_volume": 592.74216, "trades": 5, "taker_buy_volume": 2924.9, "taker_buy_quote": 469.15396}, {"ts": 1772924760000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 429.9, "quote_volume": 68.99895, "trades": 2, "taker_buy_volume": 429.9, "taker_buy_quote": 68.99895}, {"ts": 1772924820000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924880000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 4318.8, "quote_volume": 692.30364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924940000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925000000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925060000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925120000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 187.5, "quote_volume": 30.05625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925180000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925240000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925300000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925360000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925420000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925480000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 2021.9, "quote_volume": 324.11057, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 324.11057}, {"ts": 1772925540000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925600000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925660000, "open": 0.1603, "high": 0.1605, "low": 0.1603, "close": 0.1605, "volume": 5577.5, "quote_volume": 894.61709, "trades": 8, "taker_buy_volume": 5577.5, "taker_buy_quote": 894.61709}, {"ts": 1772925720000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925780000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925840000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925900000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 1627.5, "quote_volume": 261.21375, "trades": 2, "taker_buy_volume": 1627.5, "taker_buy_quote": 261.21375}, {"ts": 1772925960000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926020000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926080000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926140000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926200000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 622.6, "quote_volume": 99.98956, "trades": 1, "taker_buy_volume": 622.6, "taker_buy_quote": 99.98956}, {"ts": 1772926260000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926320000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 116.5, "quote_volume": 18.7099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926380000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926440000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926500000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926560000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926620000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 1100.0, "quote_volume": 176.7107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926680000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 1162.5, "quote_volume": 186.6975, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 186.6975}, {"ts": 1772926740000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926800000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926860000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926920000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 1938.4, "quote_volume": 311.1132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926980000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 3351.4, "quote_volume": 537.8997, "trades": 4, "taker_buy_volume": 2021.9, "taker_buy_quote": 324.51495}, {"ts": 1772927040000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 1672.6, "quote_volume": 268.11778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927100000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927160000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 4170.9, "quote_volume": 668.13168, "trades": 6, "taker_buy_volume": 4170.9, "taker_buy_quote": 668.13168}, {"ts": 1772927220000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 2021.9, "quote_volume": 323.70619, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 323.70619}, {"ts": 1772927280000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 4558.4, "quote_volume": 730.46283, "trades": 6, "taker_buy_volume": 4558.4, "taker_buy_quote": 730.46283}, {"ts": 1772927340000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927400000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927460000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 13188.2, "quote_volume": 2114.06846, "trades": 2, "taker_buy_volume": 13188.2, "taker_buy_quote": 2114.06846}, {"ts": 1772927520000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927580000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 529.1, "quote_volume": 84.86764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927640000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927700000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927760000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927820000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927880000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 155.7, "quote_volume": 24.98985, "trades": 1, "taker_buy_volume": 155.7, "taker_buy_quote": 24.98985}, {"ts": 1772927940000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928000000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 97.5, "quote_volume": 15.64875, "trades": 2, "taker_buy_volume": 97.5, "taker_buy_quote": 15.64875}, {"ts": 1772928060000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928120000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 4488.3, "quote_volume": 719.07216, "trades": 5, "taker_buy_volume": 4488.3, "taker_buy_quote": 719.07216}, {"ts": 1772928180000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928240000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928300000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928360000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 2021.9, "quote_volume": 324.11057, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 324.11057}, {"ts": 1772928420000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928480000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928540000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 4674.2, "quote_volume": 749.74168, "trades": 4, "taker_buy_volume": 4634.7, "taker_buy_quote": 743.40588}, {"ts": 1772928600000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928660000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928720000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928780000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928840000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928900000, "open": 0.1603, "high": 0.1603, "low": 0.16, "close": 0.1601, "volume": 43585.2, "quote_volume": 6980.29125, "trades": 15, "taker_buy_volume": 6197.1, "taker_buy_quote": 992.00298}, {"ts": 1772928960000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 2842.9, "quote_volume": 455.43258, "trades": 2, "taker_buy_volume": 2842.9, "taker_buy_quote": 455.43258}, {"ts": 1772929020000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 6891.5, "quote_volume": 1104.0183, "trades": 3, "taker_buy_volume": 6891.5, "taker_buy_quote": 1104.0183}, {"ts": 1772929080000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929140000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929200000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 2021.9, "quote_volume": 324.11057, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 324.11057}, {"ts": 1772929260000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929320000, "open": 0.1603, "high": 0.1606, "low": 0.1603, "close": 0.1606, "volume": 36329.8, "quote_volume": 5824.41965, "trades": 9, "taker_buy_volume": 36329.8, "taker_buy_quote": 5824.41965}, {"ts": 1772929380000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929440000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929500000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 832.9, "quote_volume": 133.43058, "trades": 1, "taker_buy_volume": 832.9, "taker_buy_quote": 133.43058}, {"ts": 1772929560000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 39.3, "quote_volume": 6.29193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 106.2, "quote_volume": 16.992, "trades": 1, "taker_buy_volume": 106.2, "taker_buy_quote": 16.992}, {"ts": 1772929680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 3113.3, "quote_volume": 498.128, "trades": 2, "taker_buy_volume": 3113.3, "taker_buy_quote": 498.128}, {"ts": 1772929860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929920000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 105.1, "quote_volume": 16.80549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929980000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930040000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930100000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 50.0, "quote_volume": 8.0, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.0}, {"ts": 1772930220000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 312.8, "quote_volume": 49.98544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930280000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930340000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930400000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930460000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930520000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930580000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930640000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930700000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930760000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930820000, "open": 0.1596, "high": 0.1596, "low": 0.1593, "close": 0.1593, "volume": 6692.5, "quote_volume": 1066.84648, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930880000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930940000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931000000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931060000, "open": 0.1592, "high": 0.1592, "low": 0.1589, "close": 0.1589, "volume": 9105.6, "quote_volume": 1448.54396, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931120000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931180000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 1162.5, "quote_volume": 184.605, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 184.605}, {"ts": 1772931240000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931300000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931360000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2021.9, "quote_volume": 321.4821, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 321.4821}, {"ts": 1772931480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931600000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1588, "volume": 2486.9, "quote_volume": 394.96622, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 321.07772}, {"ts": 1772931660000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931720000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 4346.9, "quote_volume": 691.04085, "trades": 3, "taker_buy_volume": 4346.9, "taker_buy_quote": 691.04085}, {"ts": 1772931780000, "open": 0.159, "high": 0.159, "low": 0.1588, "close": 0.1589, "volume": 3325.5, "quote_volume": 528.32371, "trades": 7, "taker_buy_volume": 1725.5, "taker_buy_quote": 274.19175}, {"ts": 1772931840000, "open": 0.1587, "high": 0.1587, "low": 0.158, "close": 0.1583, "volume": 14551.7, "quote_volume": 2304.69011, "trades": 24, "taker_buy_volume": 4233.8, "taker_buy_quote": 670.88626}, {"ts": 1772931900000, "open": 0.1582, "high": 0.1583, "low": 0.158, "close": 0.1581, "volume": 42483.6, "quote_volume": 6718.0073, "trades": 26, "taker_buy_volume": 13713.7, "taker_buy_quote": 2169.30595}, {"ts": 1772931960000, "open": 0.1582, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 5139.6, "quote_volume": 813.39649, "trades": 5, "taker_buy_volume": 5139.6, "taker_buy_quote": 813.39649}, {"ts": 1772932020000, "open": 0.1583, "high": 0.1584, "low": 0.1582, "close": 0.1583, "volume": 10099.5, "quote_volume": 1598.69522, "trades": 14, "taker_buy_volume": 7784.5, "taker_buy_quote": 1232.23072}, {"ts": 1772932080000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 3649.4, "quote_volume": 578.11146, "trades": 3, "taker_buy_volume": 3649.4, "taker_buy_quote": 578.11146}, {"ts": 1772932140000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932200000, "open": 0.1587, "high": 0.1587, "low": 0.1584, "close": 0.1584, "volume": 6488.1, "quote_volume": 1027.72827, "trades": 3, "taker_buy_volume": 44.1, "taker_buy_quote": 6.99867}, {"ts": 1772932260000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 1875.6, "quote_volume": 296.71992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932320000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932380000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 2021.9, "quote_volume": 319.86458, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 319.86458}, {"ts": 1772932440000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932500000, "open": 0.1581, "high": 0.1582, "low": 0.1579, "close": 0.1582, "volume": 9865.2, "quote_volume": 1559.00712, "trades": 12, "taker_buy_volume": 2508.8, "taker_buy_quote": 396.70686}, {"ts": 1772932560000, "open": 0.1582, "high": 0.1584, "low": 0.1582, "close": 0.1584, "volume": 16406.1, "quote_volume": 2595.86596, "trades": 13, "taker_buy_volume": 16406.1, "taker_buy_quote": 2595.86596}, {"ts": 1772932620000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932680000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 2104.9, "quote_volume": 332.99518, "trades": 2, "taker_buy_volume": 2104.9, "taker_buy_quote": 332.99518}, {"ts": 1772932740000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 6527.9, "quote_volume": 1032.71378, "trades": 5, "taker_buy_volume": 6527.9, "taker_buy_quote": 1032.71378}, {"ts": 1772932800000, "open": 0.1584, "high": 0.1586, "low": 0.1584, "close": 0.1586, "volume": 4966.0, "quote_volume": 787.29614, "trades": 5, "taker_buy_volume": 4966.0, "taker_buy_quote": 787.29614}, {"ts": 1772932860000, "open": 0.1586, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 9338.8, "quote_volume": 1480.27246, "trades": 5, "taker_buy_volume": 726.6, "taker_buy_quote": 115.23876}, {"ts": 1772932920000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 52.1, "quote_volume": 8.24743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932980000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933040000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 594.3, "quote_volume": 94.13712, "trades": 1, "taker_buy_volume": 594.3, "taker_buy_quote": 94.13712}, {"ts": 1772933100000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933160000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933220000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 947.5, "quote_volume": 149.98925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933280000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933340000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 1403.2, "quote_volume": 221.98624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933400000, "open": 0.1581, "high": 0.1581, "low": 0.1578, "close": 0.1578, "volume": 5318.6, "quote_volume": 840.01215, "trades": 8, "taker_buy_volume": 2509.1, "taker_buy_quote": 396.04103}, {"ts": 1772933460000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 1923.6, "quote_volume": 303.41758, "trades": 3, "taker_buy_volume": 1458.6, "taker_buy_quote": 230.08708}, {"ts": 1772933520000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 1627.5, "quote_volume": 256.494, "trades": 4, "taker_buy_volume": 1627.5, "taker_buy_quote": 256.494}, {"ts": 1772933580000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933640000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933700000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933760000, "open": 0.1576, "high": 0.1578, "low": 0.1576, "close": 0.1576, "volume": 18059.8, "quote_volume": 2847.78579, "trades": 17, "taker_buy_volume": 11698.0, "taker_buy_quote": 1843.98675}, {"ts": 1772933820000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 632.2, "quote_volume": 99.63472, "trades": 1, "taker_buy_volume": 632.2, "taker_buy_quote": 99.63472}, {"ts": 1772933880000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 1245.6, "quote_volume": 196.43112, "trades": 2, "taker_buy_volume": 1245.6, "taker_buy_quote": 196.43112}, {"ts": 1772933940000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 52.3, "quote_volume": 8.25817, "trades": 1, "taker_buy_volume": 52.3, "taker_buy_quote": 8.25817}, {"ts": 1772934000000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934060000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934120000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 5208.8, "quote_volume": 822.9904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934240000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 41.8, "quote_volume": 6.60022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934300000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 423.2, "quote_volume": 66.82328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934360000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 35.5, "quote_volume": 5.60545, "trades": 1, "taker_buy_volume": 35.5, "taker_buy_quote": 5.60545}, {"ts": 1772934420000, "open": 0.158, "high": 0.1581, "low": 0.158, "close": 0.1581, "volume": 7712.1, "quote_volume": 1219.23134, "trades": 7, "taker_buy_volume": 7247.1, "taker_buy_quote": 1145.71484}, {"ts": 1772934480000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934540000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934600000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934660000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934720000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934780000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934840000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934900000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 2250.0, "quote_volume": 356.175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934960000, "open": 0.1583, "high": 0.1583, "low": 0.1582, "close": 0.1582, "volume": 52.3, "quote_volume": 8.27783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935020000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935080000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935140000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935200000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935260000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935320000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935380000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 77.4, "quote_volume": 12.24468, "trades": 1, "taker_buy_volume": 77.4, "taker_buy_quote": 12.24468}, {"ts": 1772935440000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935500000, "open": 0.158, "high": 0.158, "low": 0.1579, "close": 0.1579, "volume": 1462.5, "quote_volume": 230.97052, "trades": 4, "taker_buy_volume": 626.9, "taker_buy_quote": 98.98751}, {"ts": 1772935560000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 80.2, "quote_volume": 12.6716, "trades": 1, "taker_buy_volume": 80.2, "taker_buy_quote": 12.6716}, {"ts": 1772935680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 35.0, "quote_volume": 5.53, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 5.53}, {"ts": 1772935740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 465.0, "quote_volume": 73.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935800000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 417.9, "quote_volume": 65.98641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935860000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 209.1, "quote_volume": 32.99598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935920000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 5919.1, "quote_volume": 932.89201, "trades": 4, "taker_buy_volume": 52.3, "taker_buy_quote": 8.24248}, {"ts": 1772935980000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 1162.5, "quote_volume": 183.32625, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 183.32625}, {"ts": 1772936040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3570.0, "quote_volume": 564.06, "trades": 3, "taker_buy_volume": 3570.0, "taker_buy_quote": 564.06}, {"ts": 1772936100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1031.7, "quote_volume": 163.0086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936160000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936460000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936520000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936880000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 52.3, "quote_volume": 8.24248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936940000, "open": 0.1576, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 3598.7, "quote_volume": 567.46849, "trades": 3, "taker_buy_volume": 3598.7, "taker_buy_quote": 567.46849}, {"ts": 1772937000000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937060000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937120000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 6014.3, "quote_volume": 947.85368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937180000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 465.0, "quote_volume": 73.284, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 73.284}, {"ts": 1772937240000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937300000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937360000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937420000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 279.3, "quote_volume": 43.98975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937480000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 1683.4, "quote_volume": 265.1355, "trades": 4, "taker_buy_volume": 1683.4, "taker_buy_quote": 265.1355}, {"ts": 1772937540000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 4658.3, "quote_volume": 734.14808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937600000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937660000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937720000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937780000, "open": 0.1578, "high": 0.1584, "low": 0.1578, "close": 0.1584, "volume": 12478.4, "quote_volume": 1974.20738, "trades": 10, "taker_buy_volume": 5853.2, "taker_buy_quote": 924.7757}, {"ts": 1772937840000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 52.0, "quote_volume": 8.216, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 8.216}, {"ts": 1772937960000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 136.4, "quote_volume": 21.52392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938020000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938080000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938140000, "open": 0.1574, "high": 0.1574, "low": 0.1572, "close": 0.1573, "volume": 10399.8, "quote_volume": 1635.88851, "trades": 14, "taker_buy_volume": 4949.4, "taker_buy_quote": 778.54062}, {"ts": 1772938200000, "open": 0.1573, "high": 0.1574, "low": 0.1568, "close": 0.1568, "volume": 13093.9, "quote_volume": 2055.30497, "trades": 22, "taker_buy_volume": 4249.9, "taker_buy_quote": 668.37873}, {"ts": 1772938260000, "open": 0.1568, "high": 0.1569, "low": 0.1566, "close": 0.1569, "volume": 9950.4, "quote_volume": 1559.68534, "trades": 12, "taker_buy_volume": 9541.2, "taker_buy_quote": 1495.60462}, {"ts": 1772938320000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938380000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938440000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938500000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938560000, "open": 0.1571, "high": 0.1571, "low": 0.1569, "close": 0.1569, "volume": 777.0, "quote_volume": 121.97494, "trades": 3, "taker_buy_volume": 636.8, "taker_buy_quote": 99.97756}, {"ts": 1772938620000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 140.3, "quote_volume": 21.98501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938680000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 6972.3, "quote_volume": 1092.70859, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938740000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 1627.5, "quote_volume": 255.07575, "trades": 2, "taker_buy_volume": 1627.5, "taker_buy_quote": 255.07575}, {"ts": 1772938800000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 3371.6, "quote_volume": 528.66688, "trades": 2, "taker_buy_volume": 3371.6, "taker_buy_quote": 528.66688}, {"ts": 1772938860000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938920000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 52.0, "quote_volume": 8.1536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938980000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 199.2, "quote_volume": 31.31424, "trades": 1, "taker_buy_volume": 199.2, "taker_buy_quote": 31.31424}, {"ts": 1772939040000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 1162.5, "quote_volume": 182.62875, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 182.62875}, {"ts": 1772939100000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939160000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939220000, "open": 0.1573, "high": 0.1573, "low": 0.1572, "close": 0.1573, "volume": 4656.9, "quote_volume": 732.4986, "trades": 10, "taker_buy_volume": 3874.2, "taker_buy_quote": 609.41166}, {"ts": 1772939280000, "open": 0.1573, "high": 0.1574, "low": 0.1573, "close": 0.1574, "volume": 4264.9, "quote_volume": 671.24876, "trades": 4, "taker_buy_volume": 4264.9, "taker_buy_quote": 671.24876}, {"ts": 1772939340000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939400000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939460000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939520000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 5731.7, "quote_volume": 901.59641, "trades": 6, "taker_buy_volume": 5731.7, "taker_buy_quote": 901.59641}, {"ts": 1772939580000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939640000, "open": 0.1573, "high": 0.1576, "low": 0.1573, "close": 0.1575, "volume": 6736.0, "quote_volume": 1060.21766, "trades": 7, "taker_buy_volume": 6654.0, "taker_buy_quote": 1047.30266}, {"ts": 1772939700000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 1162.5, "quote_volume": 183.21, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 183.21}, {"ts": 1772939760000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 1162.5, "quote_volume": 183.4425, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 183.4425}, {"ts": 1772939820000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939880000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 82.1, "quote_volume": 12.96359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939940000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 57.7, "quote_volume": 9.11083, "trades": 1, "taker_buy_volume": 57.7, "taker_buy_quote": 9.11083}, {"ts": 1772940000000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 52.0, "quote_volume": 8.216, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 8.216}, {"ts": 1772940120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940420000, "open": 0.1581, "high": 0.1582, "low": 0.1581, "close": 0.1582, "volume": 1718.7, "quote_volume": 271.78209, "trades": 3, "taker_buy_volume": 1718.7, "taker_buy_quote": 271.78209}, {"ts": 1772940480000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 1162.5, "quote_volume": 183.9075, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 183.9075}, {"ts": 1772940540000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 4562.8, "quote_volume": 722.29124, "trades": 1, "taker_buy_volume": 4562.8, "taker_buy_quote": 722.29124}, {"ts": 1772940600000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 1162.5, "quote_volume": 184.02375, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 184.02375}, {"ts": 1772940660000, "open": 0.1582, "high": 0.1582, "low": 0.1581, "close": 0.1581, "volume": 602.8, "quote_volume": 95.3073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940720000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940780000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940840000, "open": 0.158, "high": 0.158, "low": 0.1578, "close": 0.1579, "volume": 8140.5, "quote_volume": 1285.24805, "trades": 11, "taker_buy_volume": 5126.1, "taker_buy_quote": 809.3795}, {"ts": 1772940900000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940960000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941020000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941080000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941140000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 1510.8, "quote_volume": 238.55532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941200000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941260000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941320000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 348.5, "quote_volume": 54.9933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941380000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941440000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941500000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 1162.5, "quote_volume": 183.4425, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 183.4425}, {"ts": 1772941560000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941620000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941680000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941740000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 178.2, "quote_volume": 28.10214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941800000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 52.3, "quote_volume": 8.24771, "trades": 1, "taker_buy_volume": 52.3, "taker_buy_quote": 8.24771}, {"ts": 1772941860000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941920000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941980000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942040000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942100000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942160000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 1110.2, "quote_volume": 175.07854, "trades": 1, "taker_buy_volume": 1110.2, "taker_buy_quote": 175.07854}, {"ts": 1772942220000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942280000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942340000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 139.5, "quote_volume": 21.9852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942400000, "open": 0.1575, "high": 0.1576, "low": 0.1575, "close": 0.1576, "volume": 2533.6, "quote_volume": 399.16515, "trades": 6, "taker_buy_volume": 2394.0, "taker_buy_quote": 377.17815}, {"ts": 1772942460000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942520000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942580000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 127.9, "quote_volume": 20.16983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942640000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 2484.4, "quote_volume": 392.78364, "trades": 2, "taker_buy_volume": 2484.4, "taker_buy_quote": 392.78364}, {"ts": 1772942700000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942760000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 52.3, "quote_volume": 8.25817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 397.7, "quote_volume": 62.8366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943060000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 4700.9, "quote_volume": 743.21229, "trades": 8, "taker_buy_volume": 4700.9, "taker_buy_quote": 743.21229}, {"ts": 1772943120000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943180000, "open": 0.1575, "high": 0.158, "low": 0.1575, "close": 0.1577, "volume": 23724.5, "quote_volume": 3744.34759, "trades": 26, "taker_buy_volume": 21615.7, "taker_buy_quote": 3411.42017}, {"ts": 1772943240000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 1116.1, "quote_volume": 176.45541, "trades": 2, "taker_buy_volume": 1116.1, "taker_buy_quote": 176.45541}, {"ts": 1772943300000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 2034.9, "quote_volume": 322.12467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943360000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 3104.2, "quote_volume": 491.39486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943420000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943480000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943540000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 946.5, "quote_volume": 150.02025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943600000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943660000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943720000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943780000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943840000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943900000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943960000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 1055.2, "quote_volume": 167.14368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944020000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944080000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944140000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 104.1, "quote_volume": 16.49985, "trades": 1, "taker_buy_volume": 104.1, "taker_buy_quote": 16.49985}, {"ts": 1772944200000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 103.1, "quote_volume": 16.32073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944260000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1583, "volume": 17875.4, "quote_volume": 2830.21368, "trades": 9, "taker_buy_volume": 5843.6, "taker_buy_quote": 925.57974}, {"ts": 1772944320000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 465.0, "quote_volume": 73.6095, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 73.6095}, {"ts": 1772944380000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944440000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944500000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944560000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944620000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 2021.9, "quote_volume": 320.06677, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 320.06677}, {"ts": 1772944680000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944740000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 11172.8, "quote_volume": 1768.85643, "trades": 4, "taker_buy_volume": 11172.8, "taker_buy_quote": 1768.85643}, {"ts": 1772944800000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944860000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 465.0, "quote_volume": 73.6095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944920000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 465.0, "quote_volume": 73.6095, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 73.6095}, {"ts": 1772944980000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945040000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945100000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945160000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 465.0, "quote_volume": 73.7025, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 73.7025}, {"ts": 1772945220000, "open": 0.1584, "high": 0.1584, "low": 0.1582, "close": 0.1582, "volume": 6527.3, "quote_volume": 1033.83132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945280000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945340000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945400000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945460000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945520000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945580000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 3321.2, "quote_volume": 525.41384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945640000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 626.1, "quote_volume": 98.98641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945700000, "open": 0.158, "high": 0.158, "low": 0.1578, "close": 0.1579, "volume": 9856.4, "quote_volume": 1556.27745, "trades": 10, "taker_buy_volume": 1162.5, "taker_buy_quote": 183.55875}, {"ts": 1772945760000, "open": 0.158, "high": 0.1582, "low": 0.158, "close": 0.1582, "volume": 4591.4, "quote_volume": 725.90362, "trades": 3, "taker_buy_volume": 4591.4, "taker_buy_quote": 725.90362}, {"ts": 1772945820000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 9133.6, "quote_volume": 1442.19544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945880000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3631.5, "quote_volume": 573.777, "trades": 2, "taker_buy_volume": 3631.5, "taker_buy_quote": 573.777}, {"ts": 1772946000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946060000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 255.5, "quote_volume": 40.4201, "trades": 1, "taker_buy_volume": 255.5, "taker_buy_quote": 40.4201}, {"ts": 1772946120000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946180000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946240000, "open": 0.1584, "high": 0.1586, "low": 0.1584, "close": 0.1586, "volume": 7759.9, "quote_volume": 1230.17704, "trades": 5, "taker_buy_volume": 7759.9, "taker_buy_quote": 1230.17704}, {"ts": 1772946300000, "open": 0.1588, "high": 0.1589, "low": 0.1588, "close": 0.1589, "volume": 6100.2, "quote_volume": 969.05686, "trades": 3, "taker_buy_volume": 6100.2, "taker_buy_quote": 969.05686}, {"ts": 1772946360000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 11413.0, "quote_volume": 1813.5257, "trades": 5, "taker_buy_volume": 11413.0, "taker_buy_quote": 1813.5257}, {"ts": 1772946420000, "open": 0.1589, "high": 0.1592, "low": 0.1589, "close": 0.1591, "volume": 6733.7, "quote_volume": 1071.08836, "trades": 9, "taker_buy_volume": 4973.8, "taker_buy_quote": 791.12939}, {"ts": 1772946480000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 10943.5, "quote_volume": 1743.29955, "trades": 3, "taker_buy_volume": 10943.5, "taker_buy_quote": 1743.29955}, {"ts": 1772946540000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946600000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 2486.9, "quote_volume": 396.66055, "trades": 2, "taker_buy_volume": 2486.9, "taker_buy_quote": 396.66055}, {"ts": 1772946660000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 4043.8, "quote_volume": 644.9861, "trades": 2, "taker_buy_volume": 4043.8, "taker_buy_quote": 644.9861}, {"ts": 1772946720000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946780000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 2401.9, "quote_volume": 382.86286, "trades": 3, "taker_buy_volume": 2401.9, "taker_buy_quote": 382.86286}, {"ts": 1772946840000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946900000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946960000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947020000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947080000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947140000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 38.2, "quote_volume": 6.08526, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 6.08526}, {"ts": 1772947200000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1596, "volume": 500.0, "quote_volume": 79.7535, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 79.7535}, {"ts": 1772947260000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947320000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 1162.5, "quote_volume": 185.88375, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 185.88375}, {"ts": 1772947380000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947440000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947500000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 465.0, "quote_volume": 74.3535, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 74.3535}, {"ts": 1772947560000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947620000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947680000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 41.3, "quote_volume": 6.59974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947740000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 612.5, "quote_volume": 97.8775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947800000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947860000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947920000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947980000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948040000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 49.6, "quote_volume": 7.94592, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 7.94592}, {"ts": 1772948100000, "open": 0.1602, "high": 0.1603, "low": 0.1601, "close": 0.1601, "volume": 20161.8, "quote_volume": 3230.10654, "trades": 14, "taker_buy_volume": 18724.8, "taker_buy_quote": 2999.99634}, {"ts": 1772948160000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948220000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 2057.9, "quote_volume": 329.62548, "trades": 4, "taker_buy_volume": 2021.9, "taker_buy_quote": 323.86188}, {"ts": 1772948280000, "open": 0.1603, "high": 0.1603, "low": 0.1601, "close": 0.1601, "volume": 1436.0, "quote_volume": 230.0431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948340000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948400000, "open": 0.16, "high": 0.1602, "low": 0.16, "close": 0.1602, "volume": 7287.9, "quote_volume": 1167.28409, "trades": 8, "taker_buy_volume": 7287.9, "taker_buy_quote": 1167.28409}, {"ts": 1772948460000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948520000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948580000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948640000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948700000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948760000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948820000, "open": 0.1601, "high": 0.1603, "low": 0.1601, "close": 0.1603, "volume": 4913.0, "quote_volume": 787.06479, "trades": 7, "taker_buy_volume": 4913.0, "taker_buy_quote": 787.06479}, {"ts": 1772948880000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948940000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949000000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 2228.6, "quote_volume": 357.41081, "trades": 6, "taker_buy_volume": 1197.3, "taker_buy_quote": 192.04692}, {"ts": 1772949060000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949120000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 32.0, "quote_volume": 5.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949660000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 1557.6, "quote_volume": 249.06024, "trades": 2, "taker_buy_volume": 1557.6, "taker_buy_quote": 249.06024}, {"ts": 1772949720000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949780000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 269.8, "quote_volume": 43.24894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949840000, "open": 0.1604, "high": 0.1605, "low": 0.1604, "close": 0.1605, "volume": 883.0, "quote_volume": 141.675, "trades": 3, "taker_buy_volume": 883.0, "taker_buy_quote": 141.675}, {"ts": 1772949900000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949960000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950020000, "open": 0.1604, "high": 0.1612, "low": 0.1604, "close": 0.1607, "volume": 23894.4, "quote_volume": 3843.60572, "trades": 24, "taker_buy_volume": 20616.5, "taker_buy_quote": 3316.92559}, {"ts": 1772950080000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 2021.9, "quote_volume": 324.91933, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 324.91933}, {"ts": 1772950140000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 4294.9, "quote_volume": 690.84722, "trades": 5, "taker_buy_volume": 4294.9, "taker_buy_quote": 690.84722}, {"ts": 1772950200000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 42.5, "quote_volume": 6.834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950260000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 2021.9, "quote_volume": 325.12152, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 325.12152}, {"ts": 1772950320000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 39.4, "quote_volume": 6.33552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950380000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950440000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950500000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950560000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950620000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950680000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950740000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950800000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 428.1, "quote_volume": 68.88129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950860000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950920000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950980000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951040000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951100000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951160000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951220000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 188.6, "quote_volume": 30.34574, "trades": 1, "taker_buy_volume": 188.6, "taker_buy_quote": 30.34574}, {"ts": 1772951280000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951340000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951400000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951460000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951520000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 3720.3, "quote_volume": 597.48018, "trades": 1, "taker_buy_volume": 3720.3, "taker_buy_quote": 597.48018}, {"ts": 1772951580000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951640000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951700000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951760000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951820000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 80.8, "quote_volume": 12.99264, "trades": 1, "taker_buy_volume": 80.8, "taker_buy_quote": 12.99264}, {"ts": 1772951880000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951940000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952000000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952060000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952120000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 3454.7, "quote_volume": 555.17029, "trades": 3, "taker_buy_volume": 3454.7, "taker_buy_quote": 555.17029}, {"ts": 1772952180000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952240000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952300000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952360000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952420000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952480000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952540000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952600000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952660000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952720000, "open": 0.1609, "high": 0.161, "low": 0.1609, "close": 0.161, "volume": 302.0, "quote_volume": 48.60778, "trades": 4, "taker_buy_volume": 302.0, "taker_buy_quote": 48.60778}, {"ts": 1772952780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 597.5, "quote_volume": 96.1975, "trades": 2, "taker_buy_volume": 597.5, "taker_buy_quote": 96.1975}, {"ts": 1772952840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952960000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 1257.9, "quote_volume": 202.89927, "trades": 1, "taker_buy_volume": 1257.9, "taker_buy_quote": 202.89927}, {"ts": 1772953020000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 48.7, "quote_volume": 7.8407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953140000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 300.0, "quote_volume": 48.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953200000, "open": 0.161, "high": 0.161, "low": 0.1606, "close": 0.1608, "volume": 19816.7, "quote_volume": 3185.34949, "trades": 46, "taker_buy_volume": 7909.4, "taker_buy_quote": 1271.59685}, {"ts": 1772953260000, "open": 0.1608, "high": 0.1609, "low": 0.1606, "close": 0.1606, "volume": 24171.0, "quote_volume": 3885.83707, "trades": 42, "taker_buy_volume": 2615.0, "taker_buy_quote": 420.707}, {"ts": 1772953320000, "open": 0.1605, "high": 0.1606, "low": 0.1604, "close": 0.1604, "volume": 9221.9, "quote_volume": 1479.95714, "trades": 30, "taker_buy_volume": 2021.9, "taker_buy_quote": 324.71714}, {"ts": 1772953380000, "open": 0.1604, "high": 0.1605, "low": 0.1604, "close": 0.1604, "volume": 9221.9, "quote_volume": 1479.39495, "trades": 27, "taker_buy_volume": 2021.9, "taker_buy_quote": 324.51495}, {"ts": 1772953440000, "open": 0.1604, "high": 0.1607, "low": 0.1604, "close": 0.1604, "volume": 27298.8, "quote_volume": 4382.32587, "trades": 42, "taker_buy_volume": 10844.3, "taker_buy_quote": 1742.08392}, {"ts": 1772953500000, "open": 0.1604, "high": 0.1605, "low": 0.16, "close": 0.16, "volume": 71934.9, "quote_volume": 11537.29202, "trades": 36, "taker_buy_volume": 2979.7, "taker_buy_quote": 477.74794}, {"ts": 1772953560000, "open": 0.1601, "high": 0.1602, "low": 0.1597, "close": 0.1599, "volume": 13326.1, "quote_volume": 2131.76824, "trades": 31, "taker_buy_volume": 5826.1, "taker_buy_quote": 932.99824}, {"ts": 1772953620000, "open": 0.1599, "high": 0.16, "low": 0.1598, "close": 0.1598, "volume": 7379.4, "quote_volume": 1179.294, "trades": 27, "taker_buy_volume": 179.4, "taker_buy_quote": 28.704}, {"ts": 1772953680000, "open": 0.1598, "high": 0.1603, "low": 0.1598, "close": 0.1602, "volume": 115875.2, "quote_volume": 18552.16752, "trades": 42, "taker_buy_volume": 109867.2, "taker_buy_quote": 17590.65242}, {"ts": 1772953740000, "open": 0.1603, "high": 0.1603, "low": 0.1594, "close": 0.1594, "volume": 56908.9, "quote_volume": 9106.84734, "trades": 41, "taker_buy_volume": 6437.8, "taker_buy_quote": 1028.70041}, {"ts": 1772953800000, "open": 0.1593, "high": 0.1593, "low": 0.1588, "close": 0.159, "volume": 24042.6, "quote_volume": 3823.60198, "trades": 31, "taker_buy_volume": 12842.6, "taker_buy_quote": 2043.01198}, {"ts": 1772953860000, "open": 0.159, "high": 0.1591, "low": 0.1588, "close": 0.1589, "volume": 22542.0, "quote_volume": 3585.02907, "trades": 28, "taker_buy_volume": 17495.0, "taker_buy_quote": 2782.82487}, {"ts": 1772953920000, "open": 0.1591, "high": 0.1599, "low": 0.1591, "close": 0.1598, "volume": 157381.2, "quote_volume": 25089.50501, "trades": 73, "taker_buy_volume": 132368.0, "taker_buy_quote": 21102.42199}, {"ts": 1772953980000, "open": 0.1596, "high": 0.1596, "low": 0.1591, "close": 0.1591, "volume": 16001.0, "quote_volume": 2550.5095, "trades": 20, "taker_buy_volume": 6296.3, "taker_buy_quote": 1004.25985}, {"ts": 1772954040000, "open": 0.1591, "high": 0.1592, "low": 0.1589, "close": 0.1589, "volume": 27852.3, "quote_volume": 4429.81458, "trades": 39, "taker_buy_volume": 11498.1, "taker_buy_quote": 1828.76136}, {"ts": 1772954100000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1587, "volume": 12046.1, "quote_volume": 1913.76529, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954160000, "open": 0.1587, "high": 0.1588, "low": 0.1586, "close": 0.1586, "volume": 8971.3, "quote_volume": 1423.89244, "trades": 25, "taker_buy_volume": 2071.3, "taker_buy_quote": 328.92244}, {"ts": 1772954220000, "open": 0.1586, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 10398.6, "quote_volume": 1649.06606, "trades": 25, "taker_buy_volume": 281.0, "taker_buy_quote": 44.5947}, {"ts": 1772954280000, "open": 0.1585, "high": 0.1593, "low": 0.1585, "close": 0.1591, "volume": 123211.9, "quote_volume": 19595.45976, "trades": 116, "taker_buy_volume": 98835.2, "taker_buy_quote": 15719.91357}, {"ts": 1772954340000, "open": 0.1591, "high": 0.1595, "low": 0.1591, "close": 0.1592, "volume": 30834.1, "quote_volume": 4910.03416, "trades": 54, "taker_buy_volume": 22455.3, "taker_buy_quote": 3576.18697}, {"ts": 1772954400000, "open": 0.1593, "high": 0.1597, "low": 0.159, "close": 0.159, "volume": 41590.9, "quote_volume": 6624.28885, "trades": 66, "taker_buy_volume": 29536.0, "taker_buy_quote": 4705.09744}, {"ts": 1772954460000, "open": 0.1592, "high": 0.1592, "low": 0.1588, "close": 0.1588, "volume": 29313.3, "quote_volume": 4660.44187, "trades": 36, "taker_buy_volume": 5595.5, "taker_buy_quote": 890.62875}, {"ts": 1772954520000, "open": 0.1588, "high": 0.159, "low": 0.1587, "close": 0.1587, "volume": 61762.1, "quote_volume": 9809.25287, "trades": 52, "taker_buy_volume": 42548.7, "taker_buy_quote": 6758.28495}, {"ts": 1772954580000, "open": 0.1587, "high": 0.1587, "low": 0.1584, "close": 0.1584, "volume": 36401.5, "quote_volume": 5773.30461, "trades": 40, "taker_buy_volume": 15747.3, "taker_buy_quote": 2498.21681}, {"ts": 1772954640000, "open": 0.1584, "high": 0.1584, "low": 0.1583, "close": 0.1583, "volume": 14208.9, "quote_volume": 2249.92106, "trades": 28, "taker_buy_volume": 2021.9, "taker_buy_quote": 320.26896}, {"ts": 1772954700000, "open": 0.1583, "high": 0.1584, "low": 0.158, "close": 0.158, "volume": 17264.2, "quote_volume": 2730.79411, "trades": 34, "taker_buy_volume": 4720.0, "taker_buy_quote": 746.48167}, {"ts": 1772954760000, "open": 0.158, "high": 0.1593, "low": 0.158, "close": 0.1588, "volume": 342413.0, "quote_volume": 54284.47749, "trades": 169, "taker_buy_volume": 319656.5, "taker_buy_quote": 50672.60537}, {"ts": 1772954820000, "open": 0.1589, "high": 0.1595, "low": 0.1589, "close": 0.1591, "volume": 43128.2, "quote_volume": 6863.21078, "trades": 68, "taker_buy_volume": 38068.7, "taker_buy_quote": 6058.39361}, {"ts": 1772954880000, "open": 0.1593, "high": 0.1599, "low": 0.1593, "close": 0.1599, "volume": 60735.8, "quote_volume": 9694.69415, "trades": 41, "taker_buy_volume": 53287.5, "taker_buy_quote": 8506.71213}, {"ts": 1772954940000, "open": 0.1599, "high": 0.1599, "low": 0.159, "close": 0.159, "volume": 39133.3, "quote_volume": 6243.58283, "trades": 50, "taker_buy_volume": 11655.8, "taker_buy_quote": 1863.69942}, {"ts": 1772955000000, "open": 0.1592, "high": 0.1593, "low": 0.1591, "close": 0.1592, "volume": 25115.7, "quote_volume": 3998.85961, "trades": 61, "taker_buy_volume": 14315.9, "taker_buy_quote": 2279.82177}, {"ts": 1772955060000, "open": 0.1593, "high": 0.1594, "low": 0.1584, "close": 0.1584, "volume": 71499.7, "quote_volume": 11362.50111, "trades": 76, "taker_buy_volume": 10474.2, "taker_buy_quote": 1667.13647}, {"ts": 1772955120000, "open": 0.1583, "high": 0.159, "low": 0.1578, "close": 0.1589, "volume": 206815.5, "quote_volume": 32700.48924, "trades": 137, "taker_buy_volume": 182145.8, "taker_buy_quote": 28795.04998}, {"ts": 1772955180000, "open": 0.1589, "high": 0.1589, "low": 0.1586, "close": 0.1587, "volume": 23166.2, "quote_volume": 3677.58418, "trades": 44, "taker_buy_volume": 11253.0, "taker_buy_quote": 1786.66802}, {"ts": 1772955240000, "open": 0.1587, "high": 0.1588, "low": 0.1582, "close": 0.1582, "volume": 20315.5, "quote_volume": 3220.68074, "trades": 45, "taker_buy_volume": 1327.4, "taker_buy_quote": 210.43997}, {"ts": 1772955300000, "open": 0.1582, "high": 0.1592, "low": 0.1582, "close": 0.1589, "volume": 93055.2, "quote_volume": 14769.60577, "trades": 98, "taker_buy_volume": 56222.3, "taker_buy_quote": 8918.02061}, {"ts": 1772955360000, "open": 0.1588, "high": 0.1591, "low": 0.1588, "close": 0.1589, "volume": 53362.3, "quote_volume": 8481.27814, "trades": 75, "taker_buy_volume": 43363.5, "taker_buy_quote": 6892.06205}, {"ts": 1772955420000, "open": 0.1588, "high": 0.1593, "low": 0.1588, "close": 0.1591, "volume": 56336.6, "quote_volume": 8961.84481, "trades": 58, "taker_buy_volume": 40905.4, "taker_buy_quote": 6507.3612}, {"ts": 1772955480000, "open": 0.159, "high": 0.1592, "low": 0.1588, "close": 0.1592, "volume": 175096.7, "quote_volume": 27842.86954, "trades": 175, "taker_buy_volume": 148413.7, "taker_buy_quote": 23600.82538}, {"ts": 1772955540000, "open": 0.1591, "high": 0.1595, "low": 0.1589, "close": 0.159, "volume": 164606.4, "quote_volume": 26200.83784, "trades": 175, "taker_buy_volume": 145278.6, "taker_buy_quote": 23126.47968}, {"ts": 1772955600000, "open": 0.1591, "high": 0.1592, "low": 0.159, "close": 0.159, "volume": 4653.2, "quote_volume": 739.9567, "trades": 12, "taker_buy_volume": 928.0, "taker_buy_quote": 147.6499}, {"ts": 1772955660000, "open": 0.1592, "high": 0.1595, "low": 0.1592, "close": 0.1595, "volume": 3571.7, "quote_volume": 569.26309, "trades": 11, "taker_buy_volume": 3106.7, "taker_buy_quote": 495.18859}, {"ts": 1772955720000, "open": 0.1597, "high": 0.1598, "low": 0.1594, "close": 0.1594, "volume": 11497.9, "quote_volume": 1836.12163, "trades": 9, "taker_buy_volume": 9253.6, "taker_buy_quote": 1477.84642}, {"ts": 1772955780000, "open": 0.1596, "high": 0.1597, "low": 0.1595, "close": 0.1595, "volume": 8895.0, "quote_volume": 1419.86377, "trades": 9, "taker_buy_volume": 1461.7, "taker_buy_quote": 233.42759}, {"ts": 1772955840000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 1095.0, "quote_volume": 174.543, "trades": 7, "taker_buy_volume": 1095.0, "taker_buy_quote": 174.543}, {"ts": 1772955900000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955960000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 2937.0, "quote_volume": 468.1578, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956020000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 10232.8, "quote_volume": 1626.9634, "trades": 9, "taker_buy_volume": 465.0, "taker_buy_quote": 73.8885}, {"ts": 1772956080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 4337.1, "quote_volume": 689.5989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956500000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 51.8, "quote_volume": 8.23102, "trades": 1, "taker_buy_volume": 51.8, "taker_buy_quote": 8.23102}, {"ts": 1772956560000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956620000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956680000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956740000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956800000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956860000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956920000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1589, "volume": 23662.4, "quote_volume": 3758.23103, "trades": 5, "taker_buy_volume": 17708.3, "taker_buy_quote": 2812.12454}, {"ts": 1772956980000, "open": 0.1588, "high": 0.159, "low": 0.1588, "close": 0.159, "volume": 380.7, "quote_volume": 60.5029, "trades": 2, "taker_buy_volume": 238.7, "taker_buy_quote": 37.9533}, {"ts": 1772957040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957100000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 11634.2, "quote_volume": 1848.67438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957160000, "open": 0.1587, "high": 0.1588, "low": 0.1582, "close": 0.1582, "volume": 36759.3, "quote_volume": 5824.38977, "trades": 19, "taker_buy_volume": 1668.1, "taker_buy_quote": 264.06023}, {"ts": 1772957220000, "open": 0.158, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 15101.1, "quote_volume": 2385.96551, "trades": 12, "taker_buy_volume": 540.4, "taker_buy_quote": 85.39074}, {"ts": 1772957280000, "open": 0.1581, "high": 0.1583, "low": 0.1581, "close": 0.1583, "volume": 9497.0, "quote_volume": 1502.37089, "trades": 9, "taker_buy_volume": 9497.0, "taker_buy_quote": 1502.37089}, {"ts": 1772957340000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 5417.5, "quote_volume": 856.50675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957400000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957460000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 51.8, "quote_volume": 8.18958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957520000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 465.0, "quote_volume": 73.6095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957580000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 465.0, "quote_volume": 73.563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957640000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957700000, "open": 0.1577, "high": 0.1578, "low": 0.1576, "close": 0.1578, "volume": 6937.1, "quote_volume": 1093.72038, "trades": 10, "taker_buy_volume": 2919.1, "taker_buy_quote": 460.47398}, {"ts": 1772957760000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 10216.0, "quote_volume": 1609.02, "trades": 4, "taker_buy_volume": 10216.0, "taker_buy_quote": 1609.02}, {"ts": 1772957820000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 465.0, "quote_volume": 73.2375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957880000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957940000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 1536.0, "quote_volume": 241.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958000000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 2437.2, "quote_volume": 383.859, "trades": 2, "taker_buy_volume": 2437.2, "taker_buy_quote": 383.859}, {"ts": 1772958060000, "open": 0.1574, "high": 0.1574, "low": 0.1573, "close": 0.1574, "volume": 7632.3, "quote_volume": 1201.27752, "trades": 7, "taker_buy_volume": 1464.2, "taker_buy_quote": 230.41858}, {"ts": 1772958120000, "open": 0.1573, "high": 0.1574, "low": 0.1573, "close": 0.1574, "volume": 1517.9, "quote_volume": 238.79096, "trades": 3, "taker_buy_volume": 1052.9, "taker_buy_quote": 165.64646}, {"ts": 1772958180000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958240000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 465.0, "quote_volume": 73.098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958300000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 234.0, "quote_volume": 36.8082, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 36.8082}, {"ts": 1772958360000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 465.0, "quote_volume": 73.098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958420000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958480000, "open": 0.1573, "high": 0.1574, "low": 0.1573, "close": 0.1574, "volume": 738.4, "quote_volume": 116.172, "trades": 8, "taker_buy_volume": 738.4, "taker_buy_quote": 116.172}, {"ts": 1772958540000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1573, "volume": 2464.2, "quote_volume": 387.51866, "trades": 5, "taker_buy_volume": 1464.2, "taker_buy_quote": 230.31866}, {"ts": 1772958600000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958660000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 512.4, "quote_volume": 80.54928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958720000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958780000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958840000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 351.0, "quote_volume": 55.2123, "trades": 1, "taker_buy_volume": 351.0, "taker_buy_quote": 55.2123}, {"ts": 1772958900000, "open": 0.1574, "high": 0.1575, "low": 0.1574, "close": 0.1575, "volume": 2064.1, "quote_volume": 325.09153, "trades": 3, "taker_buy_volume": 2064.1, "taker_buy_quote": 325.09153}, {"ts": 1772958960000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959020000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 144.6, "quote_volume": 22.7745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959080000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959140000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959200000, "open": 0.1576, "high": 0.1579, "low": 0.1576, "close": 0.1579, "volume": 409.9, "quote_volume": 64.70524, "trades": 3, "taker_buy_volume": 409.9, "taker_buy_quote": 64.70524}, {"ts": 1772959260000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959320000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 39.4, "quote_volume": 6.22914, "trades": 1, "taker_buy_volume": 39.4, "taker_buy_quote": 6.22914}, {"ts": 1772959380000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959440000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 465.0, "quote_volume": 73.5165, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 73.5165}, {"ts": 1772959500000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 52.4, "quote_volume": 8.28968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959560000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959620000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959680000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959740000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959800000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959860000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959920000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959980000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960040000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960100000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960160000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960220000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960280000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960340000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960400000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960460000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960520000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960580000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 62.8, "quote_volume": 9.93496, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 9.93496}, {"ts": 1772960640000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960700000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 69.6, "quote_volume": 10.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961240000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 216.6, "quote_volume": 34.26612, "trades": 3, "taker_buy_volume": 65.2, "taker_buy_quote": 10.31464}, {"ts": 1772961300000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961360000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961420000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 465.0, "quote_volume": 73.656, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 73.656}, {"ts": 1772961480000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961540000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961600000, "open": 0.1585, "high": 0.1587, "low": 0.1585, "close": 0.1586, "volume": 638.6, "quote_volume": 101.28496, "trades": 4, "taker_buy_volume": 173.6, "taker_buy_quote": 27.53596}, {"ts": 1772961660000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961720000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961780000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961840000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961900000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 465.0, "quote_volume": 73.7955, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 73.7955}, {"ts": 1772961960000, "open": 0.1587, "high": 0.1588, "low": 0.1587, "close": 0.1588, "volume": 14780.6, "quote_volume": 2345.87025, "trades": 16, "taker_buy_volume": 14355.6, "taker_buy_quote": 2278.42275}, {"ts": 1772962020000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 88.7, "quote_volume": 14.08556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962080000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962140000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 96.2, "quote_volume": 15.29099, "trades": 2, "taker_buy_volume": 96.2, "taker_buy_quote": 15.29099}, {"ts": 1772962200000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 96.2, "quote_volume": 15.28618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962260000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1589, "volume": 1537.8, "quote_volume": 244.30992, "trades": 4, "taker_buy_volume": 1072.8, "taker_buy_quote": 170.46792}, {"ts": 1772962320000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962380000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 19409.6, "quote_volume": 3084.42023, "trades": 10, "taker_buy_volume": 17957.9, "taker_buy_quote": 2853.7451}, {"ts": 1772962440000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 116.5, "quote_volume": 18.51185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 812.0, "quote_volume": 129.108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 45.4, "quote_volume": 7.2186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962740000, "open": 0.1592, "high": 0.1592, "low": 0.159, "close": 0.159, "volume": 3137.0, "quote_volume": 498.7914, "trades": 4, "taker_buy_volume": 42.0, "taker_buy_quote": 6.6864}, {"ts": 1772962800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 71.9, "quote_volume": 11.4321, "trades": 1, "taker_buy_volume": 71.9, "taker_buy_quote": 11.4321}, {"ts": 1772963220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963520000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 500.0, "quote_volume": 79.35, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963580000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963640000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963700000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 2021.9, "quote_volume": 321.07772, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 321.07772}, {"ts": 1772963760000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963820000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963880000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963940000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964000000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964060000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 465.0, "quote_volume": 73.842, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 73.842}, {"ts": 1772964120000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964180000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 943.2, "quote_volume": 149.78016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964240000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964300000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 1188.3, "quote_volume": 188.8932, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 73.8885}, {"ts": 1772964360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964420000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 8409.7, "quote_volume": 1337.98327, "trades": 4, "taker_buy_volume": 8087.6, "taker_buy_quote": 1286.73716}, {"ts": 1772964480000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964540000, "open": 0.1594, "high": 0.1594, "low": 0.1591, "close": 0.1591, "volume": 930.7, "quote_volume": 148.24818, "trades": 5, "taker_buy_volume": 135.1, "taker_buy_quote": 21.53494}, {"ts": 1772964600000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 2021.9, "quote_volume": 321.88648, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 321.88648}, {"ts": 1772964660000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964720000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 2021.9, "quote_volume": 322.29086, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 322.29086}, {"ts": 1772964780000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 10902.5, "quote_volume": 1737.8585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964840000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964900000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964960000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 2021.9, "quote_volume": 321.88648, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 321.88648}, {"ts": 1772965020000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 1873.9, "quote_volume": 298.32488, "trades": 1, "taker_buy_volume": 1873.9, "taker_buy_quote": 298.32488}, {"ts": 1772965080000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 3142.6, "quote_volume": 499.98766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965140000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965200000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 3142.6, "quote_volume": 499.98766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965260000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965320000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965380000, "open": 0.1596, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 3597.8, "quote_volume": 574.16238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965440000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965500000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 3593.9, "quote_volume": 574.30522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965560000, "open": 0.1598, "high": 0.1599, "low": 0.1597, "close": 0.1597, "volume": 4483.2, "quote_volume": 716.09802, "trades": 6, "taker_buy_volume": 887.4, "taker_buy_quote": 141.84876}, {"ts": 1772965620000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965680000, "open": 0.1597, "high": 0.1597, "low": 0.1595, "close": 0.1595, "volume": 6330.9, "quote_volume": 1009.78625, "trades": 5, "taker_buy_volume": 6292.4, "taker_buy_quote": 1003.6378}, {"ts": 1772965740000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 3599.7, "quote_volume": 574.15215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965800000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 3235.3, "quote_volume": 515.38329, "trades": 3, "taker_buy_volume": 96.6, "taker_buy_quote": 15.38838}, {"ts": 1772965860000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 3601.7, "quote_volume": 574.11098, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 74.121}, {"ts": 1772965920000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965980000, "open": 0.1594, "high": 0.1595, "low": 0.1593, "close": 0.1593, "volume": 4068.5, "quote_volume": 648.25151, "trades": 4, "taker_buy_volume": 929.8, "taker_buy_quote": 148.2566}, {"ts": 1772966040000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 3140.7, "quote_volume": 499.99944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966100000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966160000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 96.5, "quote_volume": 15.37245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966220000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966280000, "open": 0.1592, "high": 0.1592, "low": 0.159, "close": 0.159, "volume": 3103.0, "quote_volume": 493.58225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966400000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 51.8, "quote_volume": 8.25692, "trades": 1, "taker_buy_volume": 51.8, "taker_buy_quote": 8.25692}, {"ts": 1772966460000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966520000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966580000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966640000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966700000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966760000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966820000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 51.8, "quote_volume": 8.24656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966880000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966940000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967000000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967060000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967120000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967180000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967240000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967300000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967360000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 2031.3, "quote_volume": 324.39861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967420000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 1284.8, "quote_volume": 205.18256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967480000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967540000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967600000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967660000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 3132.8, "quote_volume": 499.99488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967720000, "open": 0.1597, "high": 0.1597, "low": 0.1596, "close": 0.1596, "volume": 3303.4, "quote_volume": 527.53572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967780000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 2960.2, "quote_volume": 472.44792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967840000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967900000, "open": 0.1595, "high": 0.1595, "low": 0.1591, "close": 0.1591, "volume": 17174.0, "quote_volume": 2735.81662, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967960000, "open": 0.1589, "high": 0.1592, "low": 0.1588, "close": 0.1592, "volume": 9002.3, "quote_volume": 1430.6761, "trades": 20, "taker_buy_volume": 4037.4, "taker_buy_quote": 641.67058}, {"ts": 1772968020000, "open": 0.1593, "high": 0.1593, "low": 0.1592, "close": 0.1592, "volume": 7287.8, "quote_volume": 1160.76413, "trades": 6, "taker_buy_volume": 2325.0, "taker_buy_quote": 370.3725}, {"ts": 1772968080000, "open": 0.1592, "high": 0.1592, "low": 0.159, "close": 0.159, "volume": 4675.1, "quote_volume": 743.99768, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 184.8375}, {"ts": 1772968140000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 38.9, "quote_volume": 6.18121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968200000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 1162.5, "quote_volume": 184.72125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 184.72125}, {"ts": 1772968260000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968320000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 1162.5, "quote_volume": 184.72125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 184.72125}, {"ts": 1772968380000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968440000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968500000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 1162.5, "quote_volume": 184.605, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 184.605}, {"ts": 1772968560000, "open": 0.159, "high": 0.1592, "low": 0.159, "close": 0.1592, "volume": 3339.1, "quote_volume": 531.0563, "trades": 5, "taker_buy_volume": 3339.1, "taker_buy_quote": 531.0563}, {"ts": 1772968620000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968680000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968740000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 1162.5, "quote_volume": 184.95375, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 184.95375}, {"ts": 1772968800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 62.9, "quote_volume": 10.0011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968860000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 2841.2, "quote_volume": 451.6583, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968920000, "open": 0.1588, "high": 0.1588, "low": 0.1583, "close": 0.1586, "volume": 19974.4, "quote_volume": 3170.0309, "trades": 23, "taker_buy_volume": 3008.5, "taker_buy_quote": 477.05831}, {"ts": 1772968980000, "open": 0.1585, "high": 0.1589, "low": 0.1585, "close": 0.1589, "volume": 4941.3, "quote_volume": 784.35445, "trades": 8, "taker_buy_volume": 4821.5, "taker_buy_quote": 765.36615}, {"ts": 1772969040000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969100000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 85.0, "quote_volume": 13.4725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969160000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 107.1, "quote_volume": 16.99677, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 16.99677}, {"ts": 1772969220000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969280000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969340000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 50.2, "quote_volume": 7.96172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969400000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969460000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 442.0, "quote_volume": 70.1454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969520000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969580000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 3117.1, "quote_volume": 494.99548, "trades": 2, "taker_buy_volume": 3117.1, "taker_buy_quote": 494.99548}, {"ts": 1772969640000, "open": 0.1588, "high": 0.1588, "low": 0.1584, "close": 0.1584, "volume": 6845.2, "quote_volume": 1086.83176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969700000, "open": 0.1582, "high": 0.1582, "low": 0.1581, "close": 0.1581, "volume": 139.0, "quote_volume": 21.98285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969760000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969820000, "open": 0.1583, "high": 0.1583, "low": 0.1581, "close": 0.1581, "volume": 92.2, "quote_volume": 14.58724, "trades": 2, "taker_buy_volume": 52.1, "taker_buy_quote": 8.24743}, {"ts": 1772969880000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 6069.3, "quote_volume": 960.77019, "trades": 6, "taker_buy_volume": 6069.3, "taker_buy_quote": 960.77019}, {"ts": 1772969940000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970000000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970060000, "open": 0.1584, "high": 0.1584, "low": 0.1579, "close": 0.1579, "volume": 19482.8, "quote_volume": 3081.8272, "trades": 24, "taker_buy_volume": 1611.5, "taker_buy_quote": 254.703}, {"ts": 1772970120000, "open": 0.1579, "high": 0.1579, "low": 0.1578, "close": 0.1578, "volume": 1145.1, "quote_volume": 180.72038, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970180000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 12049.4, "quote_volume": 1905.01014, "trades": 4, "taker_buy_volume": 12049.4, "taker_buy_quote": 1905.01014}, {"ts": 1772970240000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970300000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970360000, "open": 0.1582, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 18000.0, "quote_volume": 2849.33525, "trades": 10, "taker_buy_volume": 18000.0, "taker_buy_quote": 2849.33525}, {"ts": 1772970420000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 52.1, "quote_volume": 8.24743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970480000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 118.5, "quote_volume": 18.7624, "trades": 2, "taker_buy_volume": 38.5, "taker_buy_quote": 6.0984}, {"ts": 1772970540000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 14078.7, "quote_volume": 2231.47395, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970600000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 3221.7, "quote_volume": 509.67294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970660000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 1162.5, "quote_volume": 183.9075, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 183.9075}, {"ts": 1772970720000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 3787.6, "quote_volume": 599.57708, "trades": 2, "taker_buy_volume": 3787.6, "taker_buy_quote": 599.57708}, {"ts": 1772970780000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 52.1, "quote_volume": 8.25264, "trades": 1, "taker_buy_volume": 52.1, "taker_buy_quote": 8.25264}, {"ts": 1772970840000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 2971.5, "quote_volume": 470.70191, "trades": 3, "taker_buy_volume": 163.1, "taker_buy_quote": 25.85135}, {"ts": 1772970900000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970960000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971020000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971080000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971140000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971200000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971260000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971320000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 38.1, "quote_volume": 6.02742, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 6.02742}, {"ts": 1772971380000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 148.4, "quote_volume": 23.49172, "trades": 1, "taker_buy_volume": 148.4, "taker_buy_quote": 23.49172}, {"ts": 1772971440000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 52.1, "quote_volume": 8.23701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971500000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971560000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 518.0, "quote_volume": 81.7922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3687.5, "quote_volume": 582.625, "trades": 6, "taker_buy_volume": 3687.5, "taker_buy_quote": 582.625}, {"ts": 1772971680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971740000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 66.5, "quote_volume": 10.50035, "trades": 1, "taker_buy_volume": 66.5, "taker_buy_quote": 10.50035}, {"ts": 1772971800000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971860000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 213.0, "quote_volume": 33.5262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971920000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971980000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1574, "volume": 45368.0, "quote_volume": 7131.9426, "trades": 56, "taker_buy_volume": 465.0, "taker_buy_quote": 73.191}, {"ts": 1772972040000, "open": 0.1575, "high": 0.1575, "low": 0.1572, "close": 0.1572, "volume": 2411.7, "quote_volume": 379.44474, "trades": 6, "taker_buy_volume": 930.0, "taker_buy_quote": 146.3355}, {"ts": 1772972100000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 40161.9, "quote_volume": 6313.45068, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972160000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1574, "volume": 706.0, "quote_volume": 111.0762, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 73.191}, {"ts": 1772972220000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 234.3, "quote_volume": 36.87882, "trades": 1, "taker_buy_volume": 234.3, "taker_buy_quote": 36.87882}, {"ts": 1772972280000, "open": 0.1575, "high": 0.1577, "low": 0.1575, "close": 0.1577, "volume": 4559.9, "quote_volume": 718.25482, "trades": 6, "taker_buy_volume": 4507.5, "taker_buy_quote": 709.99134}, {"ts": 1772972340000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972400000, "open": 0.1578, "high": 0.1582, "low": 0.1578, "close": 0.1582, "volume": 7428.7, "quote_volume": 1175.19382, "trades": 4, "taker_buy_volume": 66.3, "taker_buy_quote": 10.46214}, {"ts": 1772972460000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 2363.1, "quote_volume": 373.84242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972520000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972580000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972640000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972700000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972760000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972820000, "open": 0.1583, "high": 0.1583, "low": 0.1582, "close": 0.1582, "volume": 5698.7, "quote_volume": 901.726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972880000, "open": 0.1586, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 5453.1, "quote_volume": 864.70746, "trades": 3, "taker_buy_volume": 2497.1, "taker_buy_quote": 396.04006}, {"ts": 1772972940000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973000000, "open": 0.1585, "high": 0.1585, "low": 0.1582, "close": 0.1582, "volume": 3929.4, "quote_volume": 622.57743, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 73.6095}, {"ts": 1772973060000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 14943.9, "quote_volume": 2368.51565, "trades": 6, "taker_buy_volume": 8963.1, "taker_buy_quote": 1420.55885}, {"ts": 1772973120000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973180000, "open": 0.1582, "high": 0.1582, "low": 0.1581, "close": 0.1581, "volume": 14510.5, "quote_volume": 2295.5146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973240000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973300000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973360000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973420000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973480000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973540000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 890.6, "quote_volume": 141.02454, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 73.6095}, {"ts": 1772973600000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973660000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973720000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1586, "volume": 1108.4, "quote_volume": 175.74574, "trades": 5, "taker_buy_volume": 1108.4, "taker_buy_quote": 175.74574}, {"ts": 1772973780000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973840000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973900000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973960000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 136.0, "quote_volume": 21.5016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974020000, "open": 0.158, "high": 0.1582, "low": 0.158, "close": 0.1582, "volume": 18198.3, "quote_volume": 2876.35842, "trades": 5, "taker_buy_volume": 17733.3, "taker_buy_quote": 2802.79542}, {"ts": 1772974080000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974140000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 465.0, "quote_volume": 73.5165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974200000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974260000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974320000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974380000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 53.2, "quote_volume": 8.41092, "trades": 1, "taker_buy_volume": 53.2, "taker_buy_quote": 8.41092}, {"ts": 1772974440000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974500000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974560000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974620000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 465.0, "quote_volume": 73.4235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974680000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 2212.3, "quote_volume": 349.32217, "trades": 7, "taker_buy_volume": 2212.3, "taker_buy_quote": 349.32217}, {"ts": 1772974740000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974800000, "open": 0.158, "high": 0.158, "low": 0.1579, "close": 0.1579, "volume": 1015.8, "quote_volume": 160.49108, "trades": 4, "taker_buy_volume": 962.6, "taker_buy_quote": 152.0908}, {"ts": 1772974860000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974920000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974980000, "open": 0.1581, "high": 0.1581, "low": 0.158, "close": 0.1581, "volume": 3602.5, "quote_volume": 569.51215, "trades": 11, "taker_buy_volume": 684.7, "taker_buy_quote": 108.25107}, {"ts": 1772975040000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975100000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 167.4, "quote_volume": 26.41572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975160000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975220000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975280000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975340000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 2967.0, "quote_volume": 468.4893, "trades": 3, "taker_buy_volume": 2967.0, "taker_buy_quote": 468.4893}, {"ts": 1772975400000, "open": 0.1578, "high": 0.1582, "low": 0.1578, "close": 0.1582, "volume": 37715.5, "quote_volume": 5958.54604, "trades": 29, "taker_buy_volume": 35356.6, "taker_buy_quote": 5585.91362}, {"ts": 1772975460000, "open": 0.158, "high": 0.1582, "low": 0.158, "close": 0.1582, "volume": 261.3, "quote_volume": 41.2924, "trades": 2, "taker_buy_volume": 35.0, "taker_buy_quote": 5.537}, {"ts": 1772975520000, "open": 0.1582, "high": 0.1582, "low": 0.1578, "close": 0.1578, "volume": 14471.2, "quote_volume": 2286.00326, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975580000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975640000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 465.0, "quote_volume": 73.2375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975700000, "open": 0.1573, "high": 0.1575, "low": 0.1573, "close": 0.1575, "volume": 19305.4, "quote_volume": 3037.0005, "trades": 6, "taker_buy_volume": 7589.5, "taker_buy_quote": 1194.08943}, {"ts": 1772975760000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 317.1, "quote_volume": 50.00667, "trades": 1, "taker_buy_volume": 317.1, "taker_buy_quote": 50.00667}, {"ts": 1772975820000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 52.2, "quote_volume": 8.22672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975880000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975940000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 3168.3, "quote_volume": 499.00725, "trades": 2, "taker_buy_volume": 3168.3, "taker_buy_quote": 499.00725}, {"ts": 1772976000000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976060000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976120000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976180000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976240000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1573, "volume": 12944.1, "quote_volume": 2035.28228, "trades": 15, "taker_buy_volume": 4697.6, "taker_buy_quote": 738.93248}, {"ts": 1772976300000, "open": 0.1572, "high": 0.1573, "low": 0.1567, "close": 0.1567, "volume": 542333.7, "quote_volume": 85238.94096, "trades": 350, "taker_buy_volume": 22540.9, "taker_buy_quote": 3545.68357}, {"ts": 1772976360000, "open": 0.1566, "high": 0.1573, "low": 0.1564, "close": 0.1573, "volume": 49112.4, "quote_volume": 7702.18641, "trades": 37, "taker_buy_volume": 38573.2, "taker_buy_quote": 6050.93353}, {"ts": 1772976420000, "open": 0.1572, "high": 0.1578, "low": 0.1572, "close": 0.1578, "volume": 6072.5, "quote_volume": 956.9676, "trades": 8, "taker_buy_volume": 5617.0, "taker_buy_quote": 885.34272}, {"ts": 1772976480000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 36.4, "quote_volume": 5.74028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976540000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 1839.9, "quote_volume": 290.33622, "trades": 4, "taker_buy_volume": 1839.9, "taker_buy_quote": 290.33622}, {"ts": 1772976600000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976660000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976720000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 10392.2, "quote_volume": 1638.84994, "trades": 3, "taker_buy_volume": 3634.9, "taker_buy_quote": 573.22373}, {"ts": 1772976780000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 1286.0, "quote_volume": 202.6736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976840000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976900000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976960000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 1285.8, "quote_volume": 203.02782, "trades": 2, "taker_buy_volume": 1285.8, "taker_buy_quote": 203.02782}, {"ts": 1772977020000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977080000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 3044.7, "quote_volume": 480.75813, "trades": 1, "taker_buy_volume": 3044.7, "taker_buy_quote": 480.75813}, {"ts": 1772977140000, "open": 0.1579, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 977.0, "quote_volume": 154.2466, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977200000, "open": 0.1578, "high": 0.1578, "low": 0.1575, "close": 0.1578, "volume": 12596.2, "quote_volume": 1986.08273, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977260000, "open": 0.1577, "high": 0.1577, "low": 0.1574, "close": 0.1575, "volume": 2165.6, "quote_volume": 341.13182, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977320000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 1285.7, "quote_volume": 202.36918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977380000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1574, "volume": 6523.2, "quote_volume": 1025.7938, "trades": 9, "taker_buy_volume": 6491.0, "taker_buy_quote": 1020.72874}, {"ts": 1772977440000, "open": 0.1575, "high": 0.1575, "low": 0.1574, "close": 0.1574, "volume": 74.0, "quote_volume": 11.65151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977500000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 6294.5, "quote_volume": 992.0132, "trades": 3, "taker_buy_volume": 4272.6, "taker_buy_quote": 673.36176}, {"ts": 1772977560000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 37.8, "quote_volume": 5.96106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977620000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977680000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977740000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 1530.7, "quote_volume": 241.39139, "trades": 4, "taker_buy_volume": 1530.7, "taker_buy_quote": 241.39139}, {"ts": 1772977800000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977860000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977920000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977980000, "open": 0.1578, "high": 0.1579, "low": 0.1577, "close": 0.1577, "volume": 316.8, "quote_volume": 49.98934, "trades": 3, "taker_buy_volume": 32.9, "taker_buy_quote": 5.19491}, {"ts": 1772978040000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978100000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 96.0, "quote_volume": 15.1392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978160000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978220000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978280000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978340000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978400000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 53.2, "quote_volume": 8.38432, "trades": 1, "taker_buy_volume": 53.2, "taker_buy_quote": 8.38432}, {"ts": 1772978460000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978520000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978580000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 74.0, "quote_volume": 11.6698, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 11.6698}, {"ts": 1772978640000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978700000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978760000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978820000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 96.8, "quote_volume": 15.27504, "trades": 1, "taker_buy_volume": 96.8, "taker_buy_quote": 15.27504}, {"ts": 1772978880000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978940000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 139.7, "quote_volume": 22.01672, "trades": 1, "taker_buy_volume": 139.7, "taker_buy_quote": 22.01672}, {"ts": 1772979000000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979060000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979120000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979180000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979240000, "open": 0.1575, "high": 0.1577, "low": 0.1575, "close": 0.1577, "volume": 4141.9, "quote_volume": 652.71485, "trades": 9, "taker_buy_volume": 2853.6, "taker_buy_quote": 449.7611}, {"ts": 1772979300000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979360000, "open": 0.1578, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 2317.1, "quote_volume": 365.86477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979420000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979480000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979540000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 2972.0, "quote_volume": 468.6844, "trades": 4, "taker_buy_volume": 2972.0, "taker_buy_quote": 468.6844}, {"ts": 1772979600000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979660000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 3137.7, "quote_volume": 494.50152, "trades": 1, "taker_buy_volume": 3137.7, "taker_buy_quote": 494.50152}, {"ts": 1772979720000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979780000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979840000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979900000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979960000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980020000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980080000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980140000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980200000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 769.6, "quote_volume": 121.05808, "trades": 3, "taker_buy_volume": 304.6, "taker_buy_quote": 47.91358}, {"ts": 1772980260000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 43.0, "quote_volume": 6.7682, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 6.7682}, {"ts": 1772980320000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 465.0, "quote_volume": 73.2375, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 73.2375}, {"ts": 1772980380000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 1291.6, "quote_volume": 203.81448, "trades": 2, "taker_buy_volume": 1291.6, "taker_buy_quote": 203.81448}, {"ts": 1772980440000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 7727.7, "quote_volume": 1217.88552, "trades": 2, "taker_buy_volume": 7727.7, "taker_buy_quote": 1217.88552}, {"ts": 1772980500000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 5821.7, "quote_volume": 916.91775, "trades": 2, "taker_buy_volume": 5821.7, "taker_buy_quote": 916.91775}, {"ts": 1772980560000, "open": 0.1574, "high": 0.1574, "low": 0.1573, "close": 0.1573, "volume": 1500.0, "quote_volume": 236.01, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980620000, "open": 0.1573, "high": 0.1573, "low": 0.157, "close": 0.157, "volume": 20993.3, "quote_volume": 3296.6031, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980680000, "open": 0.1568, "high": 0.1569, "low": 0.1568, "close": 0.1569, "volume": 6300.0, "quote_volume": 988.02, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980740000, "open": 0.1569, "high": 0.1571, "low": 0.1568, "close": 0.1569, "volume": 37483.8, "quote_volume": 5881.93716, "trades": 27, "taker_buy_volume": 6769.4, "taker_buy_quote": 1062.6543}, {"ts": 1772980800000, "open": 0.1569, "high": 0.1569, "low": 0.1566, "close": 0.1567, "volume": 20116.6, "quote_volume": 3153.16371, "trades": 34, "taker_buy_volume": 12991.7, "taker_buy_quote": 2036.4069}, {"ts": 1772980860000, "open": 0.1567, "high": 0.1567, "low": 0.1564, "close": 0.1566, "volume": 7320.7, "quote_volume": 1146.10369, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980920000, "open": 0.1566, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 12666.3, "quote_volume": 1983.24258, "trades": 24, "taker_buy_volume": 7222.4, "taker_buy_quote": 1131.02784}, {"ts": 1772980980000, "open": 0.1565, "high": 0.1565, "low": 0.1563, "close": 0.1564, "volume": 9151.9, "quote_volume": 1431.76235, "trades": 24, "taker_buy_volume": 3413.9, "taker_buy_quote": 534.27535}, {"ts": 1772981040000, "open": 0.1565, "high": 0.1566, "low": 0.1564, "close": 0.1566, "volume": 6954.9, "quote_volume": 1088.29185, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981100000, "open": 0.1566, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 2441.7, "quote_volume": 382.28022, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981160000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 3104.7, "quote_volume": 486.50649, "trades": 2, "taker_buy_volume": 3104.7, "taker_buy_quote": 486.50649}, {"ts": 1772981220000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 49.0, "quote_volume": 7.6881, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 7.6881}, {"ts": 1772981280000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 600.0, "quote_volume": 94.14, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981340000, "open": 0.1569, "high": 0.1569, "low": 0.1567, "close": 0.1567, "volume": 16461.4, "quote_volume": 2581.04366, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981400000, "open": 0.1567, "high": 0.1567, "low": 0.1564, "close": 0.1564, "volume": 7200.0, "quote_volume": 1127.34, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981460000, "open": 0.1564, "high": 0.1567, "low": 0.1564, "close": 0.1566, "volume": 6900.0, "quote_volume": 1079.88, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981520000, "open": 0.1565, "high": 0.1568, "low": 0.1564, "close": 0.1567, "volume": 13691.8, "quote_volume": 2144.66167, "trades": 29, "taker_buy_volume": 7526.8, "taker_buy_quote": 1179.26917}, {"ts": 1772981580000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 4841.1, "quote_volume": 758.60037, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981640000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 7022.9, "quote_volume": 1100.45843, "trades": 16, "taker_buy_volume": 327.3, "taker_buy_quote": 51.28791}, {"ts": 1772981700000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981760000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 4934.0, "quote_volume": 773.1444, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981820000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 2436.1, "quote_volume": 381.73687, "trades": 3, "taker_buy_volume": 2436.1, "taker_buy_quote": 381.73687}, {"ts": 1772981880000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981940000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 39.3, "quote_volume": 6.16224, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 6.16224}, {"ts": 1772982000000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982060000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982120000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982180000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982240000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982300000, "open": 0.1566, "high": 0.1568, "low": 0.1566, "close": 0.1568, "volume": 287.4, "quote_volume": 45.01792, "trades": 2, "taker_buy_volume": 55.4, "taker_buy_quote": 8.68672}, {"ts": 1772982360000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982420000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 232.0, "quote_volume": 36.3544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982480000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 922.0, "quote_volume": 144.3852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982540000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982600000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982660000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982720000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982780000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982840000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982900000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982960000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983020000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983080000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 329.0, "quote_volume": 51.5543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983140000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1567, "volume": 11430.5, "quote_volume": 1790.35929, "trades": 10, "taker_buy_volume": 3071.9, "taker_buy_quote": 481.36673}, {"ts": 1772983200000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983260000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 127.3, "quote_volume": 19.92245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983320000, "open": 0.1564, "high": 0.1564, "low": 0.1561, "close": 0.1562, "volume": 19215.4, "quote_volume": 3000.48471, "trades": 33, "taker_buy_volume": 16870.2, "taker_buy_quote": 2634.08113}, {"ts": 1772983380000, "open": 0.1562, "high": 0.1562, "low": 0.156, "close": 0.1562, "volume": 15042.6, "quote_volume": 2347.11664, "trades": 18, "taker_buy_volume": 2526.0, "taker_buy_quote": 394.4682}, {"ts": 1772983440000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 44.0, "quote_volume": 6.8772, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 6.8772}, {"ts": 1772983500000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983560000, "open": 0.1563, "high": 0.1563, "low": 0.1562, "close": 0.1562, "volume": 4561.0, "quote_volume": 712.6469, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983620000, "open": 0.1562, "high": 0.1562, "low": 0.1561, "close": 0.1561, "volume": 423.0, "quote_volume": 66.0673, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983680000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 807.0, "quote_volume": 125.9727, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983740000, "open": 0.1561, "high": 0.1561, "low": 0.1558, "close": 0.156, "volume": 18172.3, "quote_volume": 2833.18984, "trades": 160, "taker_buy_volume": 702.4, "taker_buy_quote": 109.60641}, {"ts": 1772983800000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 296.0, "quote_volume": 46.1464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983860000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983920000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 447.0, "quote_volume": 69.6873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983980000, "open": 0.1561, "high": 0.1561, "low": 0.156, "close": 0.156, "volume": 154.0, "quote_volume": 24.0355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984040000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 12439.6, "quote_volume": 1940.5584, "trades": 116, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984100000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 8593.0, "quote_volume": 1339.1014, "trades": 126, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984160000, "open": 0.1558, "high": 0.156, "low": 0.1558, "close": 0.156, "volume": 7667.2, "quote_volume": 1195.865, "trades": 91, "taker_buy_volume": 1060.2, "taker_buy_quote": 165.3912}, {"ts": 1772984220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 4471.5, "quote_volume": 697.554, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984280000, "open": 0.156, "high": 0.1563, "low": 0.156, "close": 0.1561, "volume": 5561.0, "quote_volume": 869.0013, "trades": 16, "taker_buy_volume": 4902.0, "taker_buy_quote": 766.1258}, {"ts": 1772984340000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 175.0, "quote_volume": 27.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984400000, "open": 0.1561, "high": 0.1561, "low": 0.156, "close": 0.156, "volume": 3218.9, "quote_volume": 502.35789, "trades": 5, "taker_buy_volume": 2094.9, "taker_buy_quote": 327.01389}, {"ts": 1772984460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984640000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984760000, "open": 0.1559, "high": 0.1562, "low": 0.1559, "close": 0.1561, "volume": 10249.2, "quote_volume": 1599.39163, "trades": 23, "taker_buy_volume": 4593.5, "taker_buy_quote": 717.4582}, {"ts": 1772984820000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984880000, "open": 0.1559, "high": 0.156, "low": 0.1558, "close": 0.1559, "volume": 6540.9, "quote_volume": 1020.1014, "trades": 25, "taker_buy_volume": 3912.9, "taker_buy_quote": 610.4124}, {"ts": 1772984940000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 2113.0, "quote_volume": 329.4064, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985000000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 793.7, "quote_volume": 123.8172, "trades": 3, "taker_buy_volume": 793.7, "taker_buy_quote": 123.8172}, {"ts": 1772985060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985120000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985180000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 593.0, "quote_volume": 92.4487, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985240000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 2736.0, "quote_volume": 426.4631, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985300000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985360000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985420000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985480000, "open": 0.1561, "high": 0.1563, "low": 0.1561, "close": 0.1563, "volume": 5063.3, "quote_volume": 791.16989, "trades": 11, "taker_buy_volume": 4176.3, "taker_buy_quote": 652.70919}, {"ts": 1772985540000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985600000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985660000, "open": 0.1563, "high": 0.1564, "low": 0.1563, "close": 0.1564, "volume": 2258.0, "quote_volume": 353.1047, "trades": 4, "taker_buy_volume": 2258.0, "taker_buy_quote": 353.1047}, {"ts": 1772985720000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 499.0, "quote_volume": 78.12972, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 78.12972}, {"ts": 1772985780000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985840000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985900000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985960000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986020000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 127.7, "quote_volume": 19.99782, "trades": 1, "taker_buy_volume": 127.7, "taker_buy_quote": 19.99782}, {"ts": 1772986080000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986140000, "open": 0.1566, "high": 0.1567, "low": 0.1566, "close": 0.1567, "volume": 1000.0, "quote_volume": 156.6535, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 156.6535}, {"ts": 1772986200000, "open": 0.1566, "high": 0.1566, "low": 0.1563, "close": 0.1563, "volume": 11293.0, "quote_volume": 1767.3601, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986260000, "open": 0.1564, "high": 0.1564, "low": 0.1563, "close": 0.1564, "volume": 2328.0, "quote_volume": 364.0322, "trades": 26, "taker_buy_volume": 345.0, "taker_buy_quote": 53.958}, {"ts": 1772986320000, "open": 0.1563, "high": 0.1563, "low": 0.1562, "close": 0.1562, "volume": 888.0, "quote_volume": 138.7401, "trades": 7, "taker_buy_volume": 345.0, "taker_buy_quote": 53.9235}, {"ts": 1772986380000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 1034.7, "quote_volume": 161.62014, "trades": 11, "taker_buy_volume": 609.7, "taker_buy_quote": 95.23514}, {"ts": 1772986440000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986500000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 670.0, "quote_volume": 104.654, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986560000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 752.6, "quote_volume": 117.47626, "trades": 7, "taker_buy_volume": 79.6, "taker_buy_quote": 12.42556}, {"ts": 1772986620000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 4716.5, "quote_volume": 736.7173, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986680000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986740000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986800000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986860000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986920000, "open": 0.1563, "high": 0.1563, "low": 0.1562, "close": 0.1562, "volume": 569.0, "quote_volume": 88.9243, "trades": 4, "taker_buy_volume": 465.0, "taker_buy_quote": 72.6795}, {"ts": 1772986980000, "open": 0.1563, "high": 0.1563, "low": 0.1561, "close": 0.1562, "volume": 1486.0, "quote_volume": 232.156, "trades": 17, "taker_buy_volume": 465.0, "taker_buy_quote": 72.6795}, {"ts": 1772987040000, "open": 0.1564, "high": 0.1564, "low": 0.1563, "close": 0.1563, "volume": 2193.1, "quote_volume": 342.98084, "trades": 22, "taker_buy_volume": 692.1, "taker_buy_quote": 108.24444}, {"ts": 1772987100000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987160000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987220000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 353.0, "quote_volume": 55.2092, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 55.2092}, {"ts": 1772987280000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987340000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987400000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987460000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 337.0, "quote_volume": 52.7068, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 52.7068}, {"ts": 1772987520000, "open": 0.1564, "high": 0.1564, "low": 0.1562, "close": 0.1562, "volume": 643.9, "quote_volume": 100.58996, "trades": 9, "taker_buy_volume": 63.9, "taker_buy_quote": 9.99396}, {"ts": 1772987580000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 10173.5, "quote_volume": 1588.08335, "trades": 64, "taker_buy_volume": 4716.5, "taker_buy_quote": 736.24565}, {"ts": 1772987640000, "open": 0.1561, "high": 0.1561, "low": 0.1559, "close": 0.1559, "volume": 658.0, "quote_volume": 102.6752, "trades": 5, "taker_buy_volume": 465.0, "taker_buy_quote": 72.5865}, {"ts": 1772987700000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 46735.1, "quote_volume": 7281.39088, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987760000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 201565.5, "quote_volume": 31404.29309, "trades": 160, "taker_buy_volume": 1860.0, "taker_buy_quote": 289.974}, {"ts": 1772987820000, "open": 0.1558, "high": 0.1559, "low": 0.1549, "close": 0.1549, "volume": 614744.7, "quote_volume": 95767.91709, "trades": 352, "taker_buy_volume": 4724.0, "taker_buy_quote": 734.35762}, {"ts": 1772987880000, "open": 0.1549, "high": 0.1551, "low": 0.1546, "close": 0.1551, "volume": 52679.0, "quote_volume": 8156.45734, "trades": 52, "taker_buy_volume": 41252.3, "taker_buy_quote": 6387.98196}, {"ts": 1772987940000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988000000, "open": 0.1553, "high": 0.1555, "low": 0.1553, "close": 0.1553, "volume": 12751.9, "quote_volume": 1981.56479, "trades": 14, "taker_buy_volume": 10695.0, "taker_buy_quote": 1662.07822}, {"ts": 1772988060000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988120000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 2664.1, "quote_volume": 414.00114, "trades": 1, "taker_buy_volume": 2664.1, "taker_buy_quote": 414.00114}, {"ts": 1772988180000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988240000, "open": 0.1555, "high": 0.1557, "low": 0.1555, "close": 0.1556, "volume": 1397.1, "quote_volume": 217.34707, "trades": 3, "taker_buy_volume": 1397.1, "taker_buy_quote": 217.34707}, {"ts": 1772988300000, "open": 0.1555, "high": 0.1555, "low": 0.1553, "close": 0.1553, "volume": 3494.2, "quote_volume": 542.85568, "trades": 4, "taker_buy_volume": 2694.6, "taker_buy_quote": 418.51788}, {"ts": 1772988360000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988420000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 6121.3, "quote_volume": 951.25002, "trades": 3, "taker_buy_volume": 5656.3, "taker_buy_quote": 878.98902}, {"ts": 1772988480000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988540000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988600000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988660000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988720000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988780000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988840000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988900000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988960000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989020000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989080000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989140000, "open": 0.1556, "high": 0.1557, "low": 0.1556, "close": 0.1557, "volume": 3180.4, "quote_volume": 495.18217, "trades": 3, "taker_buy_volume": 3180.4, "taker_buy_quote": 495.18217}, {"ts": 1772989200000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989260000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 1691.3, "quote_volume": 263.50454, "trades": 2, "taker_buy_volume": 1691.3, "taker_buy_quote": 263.50454}, {"ts": 1772989320000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989380000, "open": 0.156, "high": 0.1563, "low": 0.156, "close": 0.1563, "volume": 17075.2, "quote_volume": 2668.11369, "trades": 5, "taker_buy_volume": 17075.2, "taker_buy_quote": 2668.11369}, {"ts": 1772989440000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 63.8, "quote_volume": 9.99746, "trades": 1, "taker_buy_volume": 63.8, "taker_buy_quote": 9.99746}, {"ts": 1772989500000, "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.157, "volume": 6598.6, "quote_volume": 1034.67132, "trades": 2, "taker_buy_volume": 6598.6, "taker_buy_quote": 1034.67132}, {"ts": 1772989560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989620000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 465.0, "quote_volume": 72.9585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989680000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989740000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989800000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 465.0, "quote_volume": 72.8655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989860000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 17505.3, "quote_volume": 2739.57945, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989920000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 2973.2, "quote_volume": 465.3058, "trades": 2, "taker_buy_volume": 2973.2, "taker_buy_quote": 465.3058}, {"ts": 1772989980000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990040000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 3623.6, "quote_volume": 568.18048, "trades": 1, "taker_buy_volume": 3623.6, "taker_buy_quote": 568.18048}, {"ts": 1772990100000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990160000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990220000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990280000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990340000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990400000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990460000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990520000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 208.2, "quote_volume": 32.64034, "trades": 4, "taker_buy_volume": 154.0, "taker_buy_quote": 24.1472}, {"ts": 1772990580000, "open": 0.1568, "high": 0.1569, "low": 0.1568, "close": 0.1569, "volume": 701.0, "quote_volume": 109.9337, "trades": 4, "taker_buy_volume": 701.0, "taker_buy_quote": 109.9337}, {"ts": 1772990640000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990700000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990760000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990820000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990880000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990940000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991000000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991060000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991120000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991180000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991240000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991300000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991360000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991420000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991480000, "open": 0.1568, "high": 0.1572, "low": 0.1568, "close": 0.1572, "volume": 10788.0, "quote_volume": 1694.51592, "trades": 10, "taker_buy_volume": 10788.0, "taker_buy_quote": 1694.51592}, {"ts": 1772991540000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991600000, "open": 0.1569, "high": 0.1571, "low": 0.1569, "close": 0.1571, "volume": 1307.7, "quote_volume": 205.38363, "trades": 5, "taker_buy_volume": 1307.7, "taker_buy_quote": 205.38363}, {"ts": 1772991660000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991720000, "open": 0.1574, "high": 0.1574, "low": 0.1573, "close": 0.1573, "volume": 1462.6, "quote_volume": 230.11348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991780000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991840000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991900000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991960000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 3649.9, "quote_volume": 574.49426, "trades": 3, "taker_buy_volume": 3184.9, "taker_buy_quote": 501.30326}, {"ts": 1772992020000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992080000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992140000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992200000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 63.4, "quote_volume": 9.9855, "trades": 1, "taker_buy_volume": 63.4, "taker_buy_quote": 9.9855}, {"ts": 1772992260000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992320000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992380000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992440000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992500000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992560000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992620000, "open": 0.1574, "high": 0.1575, "low": 0.1574, "close": 0.1575, "volume": 3967.8, "quote_volume": 624.87758, "trades": 7, "taker_buy_volume": 3785.0, "taker_buy_quote": 596.08658}, {"ts": 1772992680000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 2872.4, "quote_volume": 453.55196, "trades": 1, "taker_buy_volume": 2872.4, "taker_buy_quote": 453.55196}, {"ts": 1772992740000, "open": 0.1579, "high": 0.1583, "low": 0.1579, "close": 0.1583, "volume": 15289.9, "quote_volume": 2418.823, "trades": 6, "taker_buy_volume": 9940.2, "taker_buy_quote": 1572.54318}, {"ts": 1772992800000, "open": 0.1583, "high": 0.1587, "low": 0.1582, "close": 0.1587, "volume": 17553.1, "quote_volume": 2780.43341, "trades": 15, "taker_buy_volume": 16099.3, "taker_buy_quote": 2550.36225}, {"ts": 1772992860000, "open": 0.1584, "high": 0.1584, "low": 0.1577, "close": 0.1577, "volume": 33473.3, "quote_volume": 5291.16238, "trades": 16, "taker_buy_volume": 17045.7, "taker_buy_quote": 2695.22956}, {"ts": 1772992920000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992980000, "open": 0.1574, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 6541.8, "quote_volume": 1029.83945, "trades": 6, "taker_buy_volume": 2226.0, "taker_buy_quote": 350.5485}, {"ts": 1772993040000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993100000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993160000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993220000, "open": 0.1573, "high": 0.1573, "low": 0.1571, "close": 0.1571, "volume": 2720.2, "quote_volume": 427.86436, "trades": 3, "taker_buy_volume": 2604.7, "taker_buy_quote": 409.71931}, {"ts": 1772993280000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993340000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993400000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993460000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993520000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993580000, "open": 0.1573, "high": 0.1576, "low": 0.1573, "close": 0.1576, "volume": 4092.7, "quote_volume": 644.87002, "trades": 5, "taker_buy_volume": 4092.7, "taker_buy_quote": 644.87002}, {"ts": 1772993640000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 6375.1, "quote_volume": 1004.07825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993700000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993760000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993820000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993880000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 636.7, "quote_volume": 100.08924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993940000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 37.0, "quote_volume": 5.8127, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 5.8127}, {"ts": 1772994000000, "open": 0.1571, "high": 0.1574, "low": 0.1571, "close": 0.1574, "volume": 5415.6, "quote_volume": 851.53551, "trades": 3, "taker_buy_volume": 5415.6, "taker_buy_quote": 851.53551}, {"ts": 1772994060000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 3221.1, "quote_volume": 507.32325, "trades": 1, "taker_buy_volume": 3221.1, "taker_buy_quote": 507.32325}, {"ts": 1772994120000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994180000, "open": 0.1572, "high": 0.1572, "low": 0.157, "close": 0.1572, "volume": 1020.7, "quote_volume": 160.32924, "trades": 4, "taker_buy_volume": 125.2, "taker_buy_quote": 19.68144}, {"ts": 1772994240000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1573, "volume": 5115.0, "quote_volume": 804.39377, "trades": 4, "taker_buy_volume": 3200.8, "taker_buy_quote": 503.48153}, {"ts": 1772994300000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994360000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994420000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 131.2, "quote_volume": 20.67712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994480000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 416.7, "quote_volume": 65.67192, "trades": 2, "taker_buy_volume": 82.9, "taker_buy_quote": 13.06504}, {"ts": 1772994540000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994600000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994660000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994720000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994780000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994840000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994900000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994960000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995020000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 173.7, "quote_volume": 27.35775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995080000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 3330.3, "quote_volume": 524.18922, "trades": 1, "taker_buy_volume": 3330.3, "taker_buy_quote": 524.18922}, {"ts": 1772995140000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 34.8, "quote_volume": 5.48448, "trades": 1, "taker_buy_volume": 34.8, "taker_buy_quote": 5.48448}, {"ts": 1772995200000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 1648.0, "quote_volume": 259.7248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995260000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995320000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995380000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995440000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995500000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995560000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995620000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995680000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 2639.8, "quote_volume": 416.29646, "trades": 2, "taker_buy_volume": 2639.8, "taker_buy_quote": 416.29646}, {"ts": 1772995740000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995800000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995860000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995920000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995980000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996040000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996100000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996160000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996220000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996280000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996340000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 326.9, "quote_volume": 51.58482, "trades": 1, "taker_buy_volume": 326.9, "taker_buy_quote": 51.58482}, {"ts": 1772996400000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 527.5, "quote_volume": 83.29225, "trades": 2, "taker_buy_volume": 527.5, "taker_buy_quote": 83.29225}, {"ts": 1772996460000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996520000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996580000, "open": 0.1577, "high": 0.1577, "low": 0.1575, "close": 0.1577, "volume": 8349.6, "quote_volume": 1316.52458, "trades": 7, "taker_buy_volume": 3446.9, "taker_buy_quote": 543.57613}, {"ts": 1772996640000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.1579, "volume": 6597.2, "quote_volume": 1041.49545, "trades": 6, "taker_buy_volume": 6597.2, "taker_buy_quote": 1041.49545}, {"ts": 1772996700000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996760000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996820000, "open": 0.1578, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 2940.5, "quote_volume": 464.28455, "trades": 3, "taker_buy_volume": 2736.5, "taker_buy_quote": 432.09335}, {"ts": 1772996880000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996940000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997000000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 11166.3, "quote_volume": 1768.74192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997060000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997120000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997180000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 394.6, "quote_volume": 62.5441, "trades": 1, "taker_buy_volume": 394.6, "taker_buy_quote": 62.5441}, {"ts": 1772997240000, "open": 0.1588, "high": 0.1588, "low": 0.1587, "close": 0.1587, "volume": 3618.1, "quote_volume": 574.48928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997300000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997360000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 1448.6, "quote_volume": 230.03768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997420000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997480000, "open": 0.1592, "high": 0.1594, "low": 0.1592, "close": 0.1592, "volume": 14063.4, "quote_volume": 2241.12654, "trades": 5, "taker_buy_volume": 2664.4, "taker_buy_quote": 424.17248}, {"ts": 1772997540000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997600000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997660000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 53.5, "quote_volume": 8.52255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997720000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997780000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997840000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997900000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997960000, "open": 0.1597, "high": 0.1597, "low": 0.1596, "close": 0.1596, "volume": 1441.1, "quote_volume": 230.07956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998020000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998080000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998140000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998200000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998260000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 2092.0, "quote_volume": 334.0924, "trades": 2, "taker_buy_volume": 2092.0, "taker_buy_quote": 334.0924}, {"ts": 1772998320000, "open": 0.1596, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 3766.1, "quote_volume": 600.69797, "trades": 2, "taker_buy_volume": 3715.9, "taker_buy_quote": 592.68605}, {"ts": 1772998380000, "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1598, "volume": 14602.3, "quote_volume": 2333.10394, "trades": 5, "taker_buy_volume": 3436.0, "taker_buy_quote": 548.7292}, {"ts": 1772998440000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 8000.0, "quote_volume": 1277.6, "trades": 3, "taker_buy_volume": 2073.5, "taker_buy_quote": 331.13795}, {"ts": 1772998500000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998560000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998620000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998680000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998740000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998800000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998860000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998920000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998980000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 63.8, "quote_volume": 10.18248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999040000, "open": 0.1596, "high": 0.1597, "low": 0.1596, "close": 0.1597, "volume": 95.0, "quote_volume": 15.1622, "trades": 2, "taker_buy_volume": 95.0, "taker_buy_quote": 15.1622}, {"ts": 1772999100000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999160000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999220000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999280000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999340000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999400000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999460000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999520000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999580000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999640000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 313.8, "quote_volume": 49.98834, "trades": 1, "taker_buy_volume": 313.8, "taker_buy_quote": 49.98834}, {"ts": 1772999700000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999760000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999820000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999880000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999940000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000000000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000060000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000120000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 42.1, "quote_volume": 6.70232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 84.3, "quote_volume": 13.4037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000360000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 55.9, "quote_volume": 8.89928, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 8.89928}, {"ts": 1773000420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 215.0, "quote_volume": 34.185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000540000, "open": 0.1592, "high": 0.1593, "low": 0.1592, "close": 0.1593, "volume": 9017.6, "quote_volume": 1436.45718, "trades": 5, "taker_buy_volume": 9017.6, "taker_buy_quote": 1436.45718}, {"ts": 1773000600000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000660000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000720000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000780000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000840000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000900000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000960000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 465.0, "quote_volume": 74.028, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 74.028}, {"ts": 1773001020000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001080000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 2022.1, "quote_volume": 322.26012, "trades": 8, "taker_buy_volume": 930.9, "taker_buy_quote": 148.38546}, {"ts": 1773001140000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001200000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001260000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001320000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001380000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001440000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 188.9, "quote_volume": 29.99732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001500000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001560000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001620000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 367.0, "quote_volume": 58.2796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001680000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001740000, "open": 0.159, "high": 0.159, "low": 0.1588, "close": 0.1589, "volume": 616.5, "quote_volume": 97.9659, "trades": 4, "taker_buy_volume": 561.0, "taker_buy_quote": 89.1525}, {"ts": 1773001800000, "open": 0.1588, "high": 0.1588, "low": 0.1586, "close": 0.1588, "volume": 26295.6, "quote_volume": 4175.67558, "trades": 14, "taker_buy_volume": 7259.6, "taker_buy_quote": 1152.82448}, {"ts": 1773001860000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 3263.2, "quote_volume": 518.76912, "trades": 14, "taker_buy_volume": 2083.6, "taker_buy_quote": 331.28418}, {"ts": 1773001920000, "open": 0.159, "high": 0.1591, "low": 0.159, "close": 0.1591, "volume": 7580.7, "quote_volume": 1205.8355, "trades": 3, "taker_buy_volume": 7580.7, "taker_buy_quote": 1205.8355}, {"ts": 1773001980000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002040000, "open": 0.1592, "high": 0.1592, "low": 0.1591, "close": 0.1591, "volume": 195.7, "quote_volume": 31.14569, "trades": 2, "taker_buy_volume": 98.2, "taker_buy_quote": 15.63344}, {"ts": 1773002100000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002160000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002220000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 465.0, "quote_volume": 74.1675, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 74.1675}, {"ts": 1773002280000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 38.5, "quote_volume": 6.14075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002340000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002400000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002460000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002520000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002580000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002640000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002700000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002760000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002820000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002880000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 3140.7, "quote_volume": 499.99944, "trades": 3, "taker_buy_volume": 3140.7, "taker_buy_quote": 499.99944}, {"ts": 1773002940000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003000000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003060000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003120000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003180000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003240000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003300000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003360000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003420000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003480000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003540000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003600000, "open": 0.1586, "high": 0.1587, "low": 0.1586, "close": 0.1587, "volume": 6477.0, "quote_volume": 1027.8534, "trades": 5, "taker_buy_volume": 3325.5, "taker_buy_quote": 527.71035}, {"ts": 1773003660000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003720000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003780000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 68.4, "quote_volume": 10.8414, "trades": 1, "taker_buy_volume": 68.4, "taker_buy_quote": 10.8414}, {"ts": 1773003840000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003900000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003960000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 369.4, "quote_volume": 58.47602, "trades": 1, "taker_buy_volume": 369.4, "taker_buy_quote": 58.47602}, {"ts": 1773004020000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 240.1, "quote_volume": 38.00783, "trades": 1, "taker_buy_volume": 240.1, "taker_buy_quote": 38.00783}, {"ts": 1773004080000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004140000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 465.0, "quote_volume": 73.377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004200000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004260000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004320000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004380000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 930.0, "quote_volume": 146.847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004440000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004500000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004560000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 56.2, "quote_volume": 8.89084, "trades": 1, "taker_buy_volume": 56.2, "taker_buy_quote": 8.89084}, {"ts": 1773004620000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004680000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004740000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004800000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004860000, "open": 0.1583, "high": 0.1583, "low": 0.1582, "close": 0.1582, "volume": 20641.0, "quote_volume": 3265.76485, "trades": 9, "taker_buy_volume": 3121.5, "taker_buy_quote": 494.13345}, {"ts": 1773004920000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004980000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005040000, "open": 0.1581, "high": 0.1582, "low": 0.1581, "close": 0.1582, "volume": 6018.2, "quote_volume": 951.48132, "trades": 5, "taker_buy_volume": 6018.2, "taker_buy_quote": 951.48132}, {"ts": 1773005100000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005160000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 5729.7, "quote_volume": 905.2926, "trades": 2, "taker_buy_volume": 5729.7, "taker_buy_quote": 905.2926}, {"ts": 1773005280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005460000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005520000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005580000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 56.2, "quote_volume": 8.88522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005640000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005700000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005760000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005820000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005880000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005940000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006000000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006060000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006120000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.1579, "volume": 6870.5, "quote_volume": 1084.91531, "trades": 8, "taker_buy_volume": 6870.5, "taker_buy_quote": 1084.91531}, {"ts": 1773006180000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 756.6, "quote_volume": 119.46714, "trades": 1, "taker_buy_volume": 756.6, "taker_buy_quote": 119.46714}, {"ts": 1773006240000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 2615.8, "quote_volume": 412.51166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006300000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006360000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006420000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006480000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 6558.9, "quote_volume": 1036.04479, "trades": 3, "taker_buy_volume": 6558.9, "taker_buy_quote": 1036.04479}, {"ts": 1773006540000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 57.2, "quote_volume": 9.04332, "trades": 1, "taker_buy_volume": 57.2, "taker_buy_quote": 9.04332}, {"ts": 1773006600000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006660000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006720000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006780000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3573.3, "quote_volume": 564.5814, "trades": 1, "taker_buy_volume": 3573.3, "taker_buy_quote": 564.5814}, {"ts": 1773006900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007200000, "open": 0.1578, "high": 0.1578, "low": 0.1575, "close": 0.1575, "volume": 9133.0, "quote_volume": 1439.6467, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007260000, "open": 0.1573, "high": 0.1573, "low": 0.1567, "close": 0.1569, "volume": 30323.6, "quote_volume": 4759.00439, "trades": 12, "taker_buy_volume": 8655.1, "taker_buy_quote": 1357.17844}, {"ts": 1773007320000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 54.8, "quote_volume": 8.59812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007380000, "open": 0.1563, "high": 0.1564, "low": 0.1561, "close": 0.1561, "volume": 16074.3, "quote_volume": 2512.48767, "trades": 6, "taker_buy_volume": 8183.3, "taker_buy_quote": 1279.80086}, {"ts": 1773007440000, "open": 0.1556, "high": 0.1556, "low": 0.1553, "close": 0.1553, "volume": 1336.5, "quote_volume": 207.63983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007500000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 638.3, "quote_volume": 99.06416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007560000, "open": 0.1558, "high": 0.1562, "low": 0.1558, "close": 0.1562, "volume": 2389.0, "quote_volume": 372.25844, "trades": 7, "taker_buy_volume": 105.0, "taker_buy_quote": 16.401}, {"ts": 1773007620000, "open": 0.1563, "high": 0.1565, "low": 0.1563, "close": 0.1565, "volume": 4190.8, "quote_volume": 655.76612, "trades": 2, "taker_buy_volume": 4190.8, "taker_buy_quote": 655.76612}, {"ts": 1773007680000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007740000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 1126.8, "quote_volume": 176.11884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007800000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 3359.2, "quote_volume": 525.04296, "trades": 1, "taker_buy_volume": 3359.2, "taker_buy_quote": 525.04296}, {"ts": 1773007860000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 1465.3, "quote_volume": 228.87986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007920000, "open": 0.1561, "high": 0.1561, "low": 0.1557, "close": 0.1557, "volume": 7019.4, "quote_volume": 1094.68702, "trades": 5, "taker_buy_volume": 3097.6, "taker_buy_quote": 483.2256}, {"ts": 1773007980000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008040000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008100000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008160000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008220000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008280000, "open": 0.1559, "high": 0.1559, "low": 0.1554, "close": 0.1554, "volume": 1374.4, "quote_volume": 213.70266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008340000, "open": 0.1551, "high": 0.1552, "low": 0.1548, "close": 0.1552, "volume": 7064.0, "quote_volume": 1094.59645, "trades": 9, "taker_buy_volume": 1483.0, "taker_buy_quote": 230.0816}, {"ts": 1773008400000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 63.8, "quote_volume": 9.88262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008460000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008520000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008580000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008640000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008700000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008760000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 39.7, "quote_volume": 6.16938, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 6.16938}, {"ts": 1773008820000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 210.3, "quote_volume": 32.76474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008880000, "open": 0.156, "high": 0.1565, "low": 0.156, "close": 0.1565, "volume": 7135.9, "quote_volume": 1113.54935, "trades": 9, "taker_buy_volume": 7135.9, "taker_buy_quote": 1113.54935}, {"ts": 1773008940000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009000000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 773.2, "quote_volume": 120.54188, "trades": 2, "taker_buy_volume": 773.2, "taker_buy_quote": 120.54188}, {"ts": 1773009060000, "open": 0.1557, "high": 0.1557, "low": 0.1556, "close": 0.1556, "volume": 551.1, "quote_volume": 85.76488, "trades": 3, "taker_buy_volume": 65.1, "taker_buy_quote": 10.12956}, {"ts": 1773009120000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 3983.6, "quote_volume": 620.64488, "trades": 3, "taker_buy_volume": 3983.6, "taker_buy_quote": 620.64488}, {"ts": 1773009180000, "open": 0.1564, "high": 0.1564, "low": 0.1563, "close": 0.1564, "volume": 4869.6, "quote_volume": 761.56254, "trades": 6, "taker_buy_volume": 4383.6, "taker_buy_quote": 685.55214}, {"ts": 1773009240000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009300000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009360000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 428.7, "quote_volume": 67.00581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009420000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 3141.4, "quote_volume": 492.57152, "trades": 6, "taker_buy_volume": 3141.4, "taker_buy_quote": 492.57152}, {"ts": 1773009480000, "open": 0.1568, "high": 0.1568, "low": 0.1565, "close": 0.1565, "volume": 2849.4, "quote_volume": 446.16659, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009540000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 69.9, "quote_volume": 10.94634, "trades": 1, "taker_buy_volume": 69.9, "taker_buy_quote": 10.94634}, {"ts": 1773009600000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009660000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009720000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009780000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009840000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 2809.8, "quote_volume": 440.29566, "trades": 2, "taker_buy_volume": 2809.8, "taker_buy_quote": 440.29566}, {"ts": 1773009900000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 486.0, "quote_volume": 76.2048, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 76.2048}, {"ts": 1773009960000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010020000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010080000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 1386.3, "quote_volume": 217.92636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010140000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 141.4, "quote_volume": 22.22808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010200000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010260000, "open": 0.1569, "high": 0.1569, "low": 0.1568, "close": 0.1568, "volume": 550.0, "quote_volume": 86.2886, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 76.2534}, {"ts": 1773010320000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010380000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010440000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010500000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010560000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 375.9, "quote_volume": 58.90353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010620000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010680000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010740000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010800000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010860000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 1436.6, "quote_volume": 225.40254, "trades": 5, "taker_buy_volume": 1436.6, "taker_buy_quote": 225.40254}, {"ts": 1773010920000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010980000, "open": 0.1566, "high": 0.1568, "low": 0.1566, "close": 0.1568, "volume": 5502.9, "quote_volume": 862.00624, "trades": 5, "taker_buy_volume": 5502.9, "taker_buy_quote": 862.00624}, {"ts": 1773011040000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011100000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 972.0, "quote_volume": 152.5068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011160000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011220000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011280000, "open": 0.1567, "high": 0.1567, "low": 0.1559, "close": 0.1564, "volume": 30527.0, "quote_volume": 4767.34075, "trades": 27, "taker_buy_volume": 1046.4, "taker_buy_quote": 163.45884}, {"ts": 1773011340000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 3287.3, "quote_volume": 514.46245, "trades": 1, "taker_buy_volume": 3287.3, "taker_buy_quote": 514.46245}, {"ts": 1773011400000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011460000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011520000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011580000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011640000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011700000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011760000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011820000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011880000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011940000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012000000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012060000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012120000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012180000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 136.7, "quote_volume": 21.44823, "trades": 1, "taker_buy_volume": 136.7, "taker_buy_quote": 21.44823}, {"ts": 1773012240000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012300000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012360000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012420000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012480000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012540000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012600000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012660000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012720000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012780000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012840000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012900000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 5118.9, "quote_volume": 801.61974, "trades": 4, "taker_buy_volume": 3842.5, "taker_buy_quote": 601.7355}, {"ts": 1773012960000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013020000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 2703.3, "quote_volume": 423.06645, "trades": 2, "taker_buy_volume": 2703.3, "taker_buy_quote": 423.06645}, {"ts": 1773013080000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 137.2, "quote_volume": 21.44436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013140000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 49.9, "quote_volume": 7.77941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013200000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013260000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013320000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013380000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013440000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013500000, "open": 0.1555, "high": 0.1555, "low": 0.1552, "close": 0.1552, "volume": 8053.0, "quote_volume": 1251.23144, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013560000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 80.5, "quote_volume": 12.5097, "trades": 1, "taker_buy_volume": 80.5, "taker_buy_quote": 12.5097}, {"ts": 1773013620000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013680000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013740000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013800000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013860000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013920000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013980000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014040000, "open": 0.1551, "high": 0.1554, "low": 0.1551, "close": 0.1554, "volume": 2463.5, "quote_volume": 382.63246, "trades": 7, "taker_buy_volume": 2038.1, "taker_buy_quote": 316.65292}, {"ts": 1773014100000, "open": 0.1552, "high": 0.1555, "low": 0.1552, "close": 0.1554, "volume": 16344.0, "quote_volume": 2538.00238, "trades": 11, "taker_buy_volume": 8210.1, "taker_buy_quote": 1275.6211}, {"ts": 1773014160000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014220000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 5457.2, "quote_volume": 846.41172, "trades": 3, "taker_buy_volume": 5457.2, "taker_buy_quote": 846.41172}, {"ts": 1773014280000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014340000, "open": 0.155, "high": 0.1552, "low": 0.155, "close": 0.1552, "volume": 761.5, "quote_volume": 118.07095, "trades": 7, "taker_buy_volume": 761.5, "taker_buy_quote": 118.07095}, {"ts": 1773014400000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 38.1, "quote_volume": 5.91312, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 5.91312}, {"ts": 1773014460000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 121.3, "quote_volume": 18.85002, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 18.85002}, {"ts": 1773014520000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014580000, "open": 0.1553, "high": 0.1557, "low": 0.1553, "close": 0.1557, "volume": 149.5, "quote_volume": 23.25455, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 14.4801}, {"ts": 1773014640000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014700000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 658.8, "quote_volume": 102.64104, "trades": 1, "taker_buy_volume": 658.8, "taker_buy_quote": 102.64104}, {"ts": 1773014760000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014820000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 122.6, "quote_volume": 19.08882, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 19.08882}, {"ts": 1773014880000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 39.0, "quote_volume": 6.0801, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 6.0801}, {"ts": 1773014940000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 3139.1, "quote_volume": 489.6996, "trades": 2, "taker_buy_volume": 3139.1, "taker_buy_quote": 489.6996}, {"ts": 1773015000000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 43.2, "quote_volume": 6.74784, "trades": 1, "taker_buy_volume": 43.2, "taker_buy_quote": 6.74784}, {"ts": 1773015060000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015120000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015180000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015240000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015300000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015360000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015420000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015480000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 48.1, "quote_volume": 7.51322, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 7.51322}, {"ts": 1773015540000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015600000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015660000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015720000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015780000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015840000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015900000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015960000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016020000, "open": 0.1559, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 181.9, "quote_volume": 28.37193, "trades": 2, "taker_buy_volume": 181.9, "taker_buy_quote": 28.37193}, {"ts": 1773016080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016140000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 788.1, "quote_volume": 123.10122, "trades": 1, "taker_buy_volume": 788.1, "taker_buy_quote": 123.10122}, {"ts": 1773016200000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 2566.2, "quote_volume": 402.37378, "trades": 3, "taker_buy_volume": 2566.2, "taker_buy_quote": 402.37378}, {"ts": 1773016260000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016320000, "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.157, "volume": 1426.1, "quote_volume": 223.8005, "trades": 2, "taker_buy_volume": 1426.1, "taker_buy_quote": 223.8005}, {"ts": 1773016380000, "open": 0.1575, "high": 0.158, "low": 0.1575, "close": 0.1579, "volume": 1901.6, "quote_volume": 300.04091, "trades": 8, "taker_buy_volume": 1518.7, "taker_buy_quote": 239.581}, {"ts": 1773016440000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016500000, "open": 0.1579, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 4981.1, "quote_volume": 787.34811, "trades": 8, "taker_buy_volume": 3829.1, "taker_buy_quote": 605.28351}, {"ts": 1773016560000, "open": 0.1582, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 4934.7, "quote_volume": 780.83472, "trades": 2, "taker_buy_volume": 4934.7, "taker_buy_quote": 780.83472}, {"ts": 1773016620000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 2238.3, "quote_volume": 354.44711, "trades": 6, "taker_buy_volume": 2238.3, "taker_buy_quote": 354.44711}, {"ts": 1773016680000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 1114.7, "quote_volume": 176.45701, "trades": 1, "taker_buy_volume": 1114.7, "taker_buy_quote": 176.45701}, {"ts": 1773016740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 44.4, "quote_volume": 7.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016920000, "open": 0.1579, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 3625.4, "quote_volume": 572.84773, "trades": 5, "taker_buy_volume": 3625.4, "taker_buy_quote": 572.84773}, {"ts": 1773016980000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 1113.3, "quote_volume": 176.45805, "trades": 1, "taker_buy_volume": 1113.3, "taker_buy_quote": 176.45805}, {"ts": 1773017040000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 5872.3, "quote_volume": 932.52124, "trades": 4, "taker_buy_volume": 5872.3, "taker_buy_quote": 932.52124}, {"ts": 1773017100000, "open": 0.1588, "high": 0.1588, "low": 0.1585, "close": 0.1587, "volume": 3661.7, "quote_volume": 580.85873, "trades": 6, "taker_buy_volume": 2620.2, "taker_buy_quote": 415.52408}, {"ts": 1773017160000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 989.1, "quote_volume": 157.16799, "trades": 1, "taker_buy_volume": 989.1, "taker_buy_quote": 157.16799}, {"ts": 1773017220000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017280000, "open": 0.1582, "high": 0.1585, "low": 0.1582, "close": 0.1585, "volume": 19022.8, "quote_volume": 3012.70805, "trades": 8, "taker_buy_volume": 11594.7, "taker_buy_quote": 1835.3542}, {"ts": 1773017340000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017400000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017460000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017520000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017580000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 46.3, "quote_volume": 7.33392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017640000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017700000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017760000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017820000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017880000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 486.0, "quote_volume": 76.9338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017940000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 486.0, "quote_volume": 76.788, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 76.788}, {"ts": 1773018060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018180000, "open": 0.1578, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 4703.4, "quote_volume": 742.64436, "trades": 4, "taker_buy_volume": 4478.4, "taker_buy_quote": 707.13936}, {"ts": 1773018240000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 3835.4, "quote_volume": 605.9446, "trades": 3, "taker_buy_volume": 3835.4, "taker_buy_quote": 605.9446}, {"ts": 1773018300000, "open": 0.1579, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 6136.3, "quote_volume": 969.11617, "trades": 3, "taker_buy_volume": 972.0, "taker_buy_quote": 153.6732}, {"ts": 1773018360000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018420000, "open": 0.1579, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 3880.7, "quote_volume": 613.15194, "trades": 3, "taker_buy_volume": 3408.1, "taker_buy_quote": 538.5284}, {"ts": 1773018480000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018540000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 2121.3, "quote_volume": 335.58966, "trades": 1, "taker_buy_volume": 2121.3, "taker_buy_quote": 335.58966}, {"ts": 1773018600000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018660000, "open": 0.1585, "high": 0.1587, "low": 0.1585, "close": 0.1587, "volume": 95.3, "quote_volume": 15.11585, "trades": 2, "taker_buy_volume": 95.3, "taker_buy_quote": 15.11585}, {"ts": 1773018720000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 486.0, "quote_volume": 77.1768, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 77.1768}, {"ts": 1773018780000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018840000, "open": 0.1586, "high": 0.1588, "low": 0.1586, "close": 0.1588, "volume": 5126.0, "quote_volume": 813.70263, "trades": 4, "taker_buy_volume": 4247.1, "taker_buy_quote": 674.2212}, {"ts": 1773018900000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018960000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019020000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019080000, "open": 0.1593, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 1526.1, "quote_volume": 243.21174, "trades": 4, "taker_buy_volume": 1526.1, "taker_buy_quote": 243.21174}, {"ts": 1773019140000, "open": 0.1592, "high": 0.1592, "low": 0.1591, "close": 0.1591, "volume": 1000.0, "quote_volume": 159.1486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019200000, "open": 0.1587, "high": 0.1588, "low": 0.1587, "close": 0.1588, "volume": 2021.9, "quote_volume": 321.02912, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 321.02912}, {"ts": 1773019260000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 44.1, "quote_volume": 6.98544, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 6.98544}, {"ts": 1773019320000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019380000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019440000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 972.0, "quote_volume": 154.0134, "trades": 2, "taker_buy_volume": 972.0, "taker_buy_quote": 154.0134}, {"ts": 1773019500000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019560000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019620000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019680000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019740000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019800000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019860000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019920000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019980000, "open": 0.159, "high": 0.1594, "low": 0.159, "close": 0.1594, "volume": 12548.7, "quote_volume": 1996.95782, "trades": 7, "taker_buy_volume": 12548.7, "taker_buy_quote": 1996.95782}, {"ts": 1773020040000, "open": 0.1594, "high": 0.1594, "low": 0.1591, "close": 0.1591, "volume": 8842.3, "quote_volume": 1407.89733, "trades": 4, "taker_buy_volume": 4134.3, "taker_buy_quote": 657.91293}, {"ts": 1773020100000, "open": 0.1591, "high": 0.1593, "low": 0.1591, "close": 0.1593, "volume": 1826.4, "quote_volume": 290.67744, "trades": 3, "taker_buy_volume": 1826.4, "taker_buy_quote": 290.67744}, {"ts": 1773020160000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 3837.0, "quote_volume": 609.6993, "trades": 3, "taker_buy_volume": 3837.0, "taker_buy_quote": 609.6993}, {"ts": 1773020220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 9134.5, "quote_volume": 1452.3855, "trades": 6, "taker_buy_volume": 3135.2, "taker_buy_quote": 498.4968}, {"ts": 1773020280000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 80.5, "quote_volume": 12.77535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020340000, "open": 0.1586, "high": 0.1587, "low": 0.1586, "close": 0.1587, "volume": 2021.9, "quote_volume": 320.82693, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 320.82693}, {"ts": 1773020400000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020460000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020520000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020580000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020640000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 486.0, "quote_volume": 77.274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020820000, "open": 0.1588, "high": 0.1589, "low": 0.1588, "close": 0.1589, "volume": 5174.4, "quote_volume": 821.84831, "trades": 6, "taker_buy_volume": 4688.4, "taker_buy_quote": 744.67151}, {"ts": 1773020880000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 876.5, "quote_volume": 139.1882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020940000, "open": 0.1587, "high": 0.1588, "low": 0.1587, "close": 0.1588, "volume": 3788.9, "quote_volume": 601.49156, "trades": 5, "taker_buy_volume": 2021.9, "taker_buy_quote": 321.02912}, {"ts": 1773021000000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 392.5, "quote_volume": 62.2505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021060000, "open": 0.1584, "high": 0.1586, "low": 0.1584, "close": 0.1586, "volume": 3686.6, "quote_volume": 584.31322, "trades": 6, "taker_buy_volume": 2021.9, "taker_buy_quote": 320.62474}, {"ts": 1773021120000, "open": 0.1588, "high": 0.1588, "low": 0.1586, "close": 0.1587, "volume": 18988.9, "quote_volume": 3014.35135, "trades": 13, "taker_buy_volume": 8915.7, "taker_buy_quote": 1414.87299}, {"ts": 1773021180000, "open": 0.1587, "high": 0.1588, "low": 0.1587, "close": 0.1587, "volume": 2993.9, "quote_volume": 475.33412, "trades": 5, "taker_buy_volume": 2021.9, "taker_buy_quote": 321.02912}, {"ts": 1773021240000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 237.4, "quote_volume": 37.69912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021300000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1586, "volume": 2021.9, "quote_volume": 320.62474, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 320.62474}, {"ts": 1773021360000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021420000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021480000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021540000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021600000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021660000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 1658.2, "quote_volume": 262.8247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021720000, "open": 0.1586, "high": 0.1587, "low": 0.1584, "close": 0.1584, "volume": 11752.2, "quote_volume": 1863.76203, "trades": 11, "taker_buy_volume": 2021.9, "taker_buy_quote": 320.82693}, {"ts": 1773021780000, "open": 0.1581, "high": 0.1582, "low": 0.1581, "close": 0.1582, "volume": 2021.9, "quote_volume": 319.81598, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 319.81598}, {"ts": 1773021840000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021900000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021960000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 486.0, "quote_volume": 77.031, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 77.031}, {"ts": 1773022020000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 120.0, "quote_volume": 19.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022080000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1588, "volume": 3199.3, "quote_volume": 507.94553, "trades": 8, "taker_buy_volume": 1960.2, "taker_buy_quote": 311.23645}, {"ts": 1773022140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 50.0, "quote_volume": 7.95, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 7.95}, {"ts": 1773022200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022260000, "open": 0.1591, "high": 0.1591, "low": 0.1588, "close": 0.1588, "volume": 1931.7, "quote_volume": 307.06707, "trades": 4, "taker_buy_volume": 881.7, "taker_buy_quote": 140.27847}, {"ts": 1773022320000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022380000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022440000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022500000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022560000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 2021.9, "quote_volume": 320.22036, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 320.22036}, {"ts": 1773022620000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022680000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022740000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022800000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 67.1, "quote_volume": 10.62864, "trades": 1, "taker_buy_volume": 67.1, "taker_buy_quote": 10.62864}, {"ts": 1773022860000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 788.4, "quote_volume": 124.72488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022920000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022980000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023040000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023100000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023160000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023220000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023280000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023340000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 486.0, "quote_volume": 77.031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023400000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 486.0, "quote_volume": 77.0796, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 77.0796}, {"ts": 1773023460000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023520000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023580000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 3187.9, "quote_volume": 506.23852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023640000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023700000, "open": 0.1592, "high": 0.1592, "low": 0.1591, "close": 0.1591, "volume": 10642.4, "quote_volume": 1693.82957, "trades": 7, "taker_buy_volume": 3096.6, "taker_buy_quote": 492.97872}, {"ts": 1773023760000, "open": 0.1596, "high": 0.1597, "low": 0.1595, "close": 0.1597, "volume": 12235.5, "quote_volume": 1953.41539, "trades": 10, "taker_buy_volume": 6952.8, "taker_buy_quote": 1110.008}, {"ts": 1773023820000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023880000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023940000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024000000, "open": 0.1599, "high": 0.1599, "low": 0.1598, "close": 0.1599, "volume": 6392.4, "quote_volume": 1022.09616, "trades": 7, "taker_buy_volume": 5906.4, "taker_buy_quote": 944.43336}, {"ts": 1773024060000, "open": 0.16, "high": 0.16, "low": 0.1599, "close": 0.1599, "volume": 4130.6, "quote_volume": 660.58331, "trades": 4, "taker_buy_volume": 1003.7, "taker_buy_quote": 160.592}, {"ts": 1773024120000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024180000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 486.0, "quote_volume": 77.7114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024240000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024300000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024360000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 2640.9, "quote_volume": 422.27991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024420000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024480000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024540000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 124.9, "quote_volume": 19.99649, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 19.99649}, {"ts": 1773024600000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024660000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024720000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 3128.9, "quote_volume": 499.99822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024780000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024840000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 965.6, "quote_volume": 154.30288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024900000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 300.0, "quote_volume": 47.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024960000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025020000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 3130.8, "quote_volume": 499.98876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025080000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025140000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025200000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 3800.0, "quote_volume": 606.1, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025260000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 3132.8, "quote_volume": 499.99488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025320000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 1496.7, "quote_volume": 239.17266, "trades": 2, "taker_buy_volume": 1496.7, "taker_buy_quote": 239.17266}, {"ts": 1773025380000, "open": 0.1598, "high": 0.1599, "low": 0.1598, "close": 0.1599, "volume": 3748.0, "quote_volume": 599.29074, "trades": 2, "taker_buy_volume": 3603.4, "taker_buy_quote": 576.18366}, {"ts": 1773025440000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025500000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 3125.6, "quote_volume": 499.15832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025560000, "open": 0.1599, "high": 0.1601, "low": 0.1599, "close": 0.1601, "volume": 4414.4, "quote_volume": 705.90608, "trades": 3, "taker_buy_volume": 4414.4, "taker_buy_quote": 705.90608}, {"ts": 1773025620000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1601, "volume": 2181.9, "quote_volume": 349.4281, "trades": 5, "taker_buy_volume": 486.0, "taker_buy_quote": 77.8086}, {"ts": 1773025680000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 2569.5, "quote_volume": 412.45335, "trades": 5, "taker_buy_volume": 1712.2, "taker_buy_quote": 274.8567}, {"ts": 1773025740000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 2322.2, "quote_volume": 373.17754, "trades": 2, "taker_buy_volume": 2322.2, "taker_buy_quote": 373.17754}, {"ts": 1773025800000, "open": 0.1606, "high": 0.1615, "low": 0.1606, "close": 0.1612, "volume": 30847.9, "quote_volume": 4972.75865, "trades": 19, "taker_buy_volume": 29369.6, "taker_buy_quote": 4734.48657}, {"ts": 1773025860000, "open": 0.1613, "high": 0.1616, "low": 0.1612, "close": 0.1616, "volume": 12897.0, "quote_volume": 2082.68103, "trades": 13, "taker_buy_volume": 11330.7, "taker_buy_quote": 1830.05078}, {"ts": 1773025920000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 3422.9, "quote_volume": 552.11377, "trades": 5, "taker_buy_volume": 105.3, "taker_buy_quote": 16.98489}, {"ts": 1773025980000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 6579.0, "quote_volume": 1061.8506, "trades": 9, "taker_buy_volume": 3430.2, "taker_buy_quote": 553.63428}, {"ts": 1773026040000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 2021.9, "quote_volume": 326.48825, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 326.48825}, {"ts": 1773026100000, "open": 0.1616, "high": 0.1617, "low": 0.1614, "close": 0.1614, "volume": 5072.6, "quote_volume": 819.63842, "trades": 8, "taker_buy_volume": 1978.6, "taker_buy_quote": 319.64802}, {"ts": 1773026160000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026220000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 406.9, "quote_volume": 65.79573, "trades": 1, "taker_buy_volume": 406.9, "taker_buy_quote": 65.79573}, {"ts": 1773026280000, "open": 0.1616, "high": 0.1616, "low": 0.1615, "close": 0.1615, "volume": 4972.0, "quote_volume": 803.2266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026340000, "open": 0.1617, "high": 0.1619, "low": 0.1617, "close": 0.1618, "volume": 7397.4, "quote_volume": 1197.11178, "trades": 12, "taker_buy_volume": 2198.1, "taker_buy_quote": 355.61188}, {"ts": 1773026400000, "open": 0.1618, "high": 0.1618, "low": 0.1609, "close": 0.1609, "volume": 11812.8, "quote_volume": 1904.69148, "trades": 22, "taker_buy_volume": 2819.4, "taker_buy_quote": 455.35272}, {"ts": 1773026460000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 556.9, "quote_volume": 89.55661, "trades": 2, "taker_buy_volume": 556.9, "taker_buy_quote": 89.55661}, {"ts": 1773026520000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 15043.7, "quote_volume": 2416.48317, "trades": 43, "taker_buy_volume": 2302.8, "taker_buy_quote": 369.82968}, {"ts": 1773026580000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 6880.0, "quote_volume": 1106.00448, "trades": 3, "taker_buy_volume": 6880.0, "taker_buy_quote": 1106.00448}, {"ts": 1773026640000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026700000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 3115.2, "quote_volume": 499.9896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026760000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026820000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026880000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026940000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 3109.4, "quote_volume": 499.99152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027000000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 42.3, "quote_volume": 6.78915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027060000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027120000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 9334.1, "quote_volume": 1499.98987, "trades": 3, "taker_buy_volume": 9334.1, "taker_buy_quote": 1499.98987}, {"ts": 1773027180000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 1328.7, "quote_volume": 213.64376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027240000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 72.4, "quote_volume": 11.64192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027300000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027360000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027420000, "open": 0.1605, "high": 0.1605, "low": 0.1604, "close": 0.1604, "volume": 6248.5, "quote_volume": 1002.308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027480000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 19285.1, "quote_volume": 3096.56402, "trades": 6, "taker_buy_volume": 16169.9, "taker_buy_quote": 2596.57442}, {"ts": 1773027540000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 3115.2, "quote_volume": 499.9896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027600000, "open": 0.1603, "high": 0.1603, "low": 0.1601, "close": 0.1601, "volume": 3243.8, "quote_volume": 519.9562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027660000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027720000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027780000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027840000, "open": 0.1603, "high": 0.1604, "low": 0.1603, "close": 0.1604, "volume": 2982.0, "quote_volume": 478.2642, "trades": 2, "taker_buy_volume": 2982.0, "taker_buy_quote": 478.2642}, {"ts": 1773027900000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027960000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 3115.2, "quote_volume": 499.9896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028020000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028080000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028140000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028200000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028260000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 172.0, "quote_volume": 27.606, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 27.606}, {"ts": 1773028320000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 3857.2, "quote_volume": 619.46632, "trades": 11, "taker_buy_volume": 3857.2, "taker_buy_quote": 619.46632}, {"ts": 1773028380000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028440000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028500000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028560000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 1000.0, "quote_volume": 160.4, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 160.4}, {"ts": 1773028620000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028680000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028740000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028800000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 2793.8, "quote_volume": 448.96366, "trades": 2, "taker_buy_volume": 2793.8, "taker_buy_quote": 448.96366}, {"ts": 1773028860000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 1465.6, "quote_volume": 235.47332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028920000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028980000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 35.7, "quote_volume": 5.73342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029040000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029100000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 67.6, "quote_volume": 10.8498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029160000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 9877.3, "quote_volume": 1584.31892, "trades": 4, "taker_buy_volume": 9877.3, "taker_buy_quote": 1584.31892}, {"ts": 1773029220000, "open": 0.1604, "high": 0.1604, "low": 0.16, "close": 0.16, "volume": 29045.2, "quote_volume": 4651.05694, "trades": 9, "taker_buy_volume": 24936.0, "taker_buy_quote": 3993.5004}, {"ts": 1773029280000, "open": 0.1599, "high": 0.1599, "low": 0.1596, "close": 0.1596, "volume": 15883.4, "quote_volume": 2536.92974, "trades": 8, "taker_buy_volume": 6256.2, "taker_buy_quote": 998.48952}, {"ts": 1773029340000, "open": 0.1597, "high": 0.1597, "low": 0.1594, "close": 0.1594, "volume": 6876.2, "quote_volume": 1097.96714, "trades": 9, "taker_buy_volume": 6256.2, "taker_buy_quote": 999.11514}, {"ts": 1773029400000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029460000, "open": 0.1596, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 14895.5, "quote_volume": 2377.31813, "trades": 8, "taker_buy_volume": 12512.4, "taker_buy_quote": 1996.97904}, {"ts": 1773029520000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1593, "volume": 7919.3, "quote_volume": 1261.54844, "trades": 15, "taker_buy_volume": 6256.2, "taker_buy_quote": 996.61266}, {"ts": 1773029580000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029640000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029700000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 486.0, "quote_volume": 77.4198, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029760000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029820000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 1929.0, "quote_volume": 307.2897, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029880000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029940000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030000000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1595, "volume": 6808.2, "quote_volume": 1085.28228, "trades": 5, "taker_buy_volume": 6808.2, "taker_buy_quote": 1085.28228}, {"ts": 1773030060000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 6279.8, "quote_volume": 1001.6281, "trades": 8, "taker_buy_volume": 6279.8, "taker_buy_quote": 1001.6281}, {"ts": 1773030120000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030180000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030240000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030300000, "open": 0.1596, "high": 0.1598, "low": 0.1596, "close": 0.1597, "volume": 7721.0, "quote_volume": 1232.52474, "trades": 3, "taker_buy_volume": 7721.0, "taker_buy_quote": 1232.52474}, {"ts": 1773030360000, "open": 0.1597, "high": 0.1601, "low": 0.1597, "close": 0.16, "volume": 15750.2, "quote_volume": 2516.95665, "trades": 26, "taker_buy_volume": 15750.2, "taker_buy_quote": 2516.95665}, {"ts": 1773030420000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 486.0, "quote_volume": 77.7114, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 77.7114}, {"ts": 1773030480000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 2937.0, "quote_volume": 469.3326, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030540000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 1654.0, "quote_volume": 264.4746, "trades": 3, "taker_buy_volume": 1654.0, "taker_buy_quote": 264.4746}, {"ts": 1773030600000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 93.2, "quote_volume": 14.89336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030660000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 11562.4, "quote_volume": 1845.35904, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030720000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030780000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030840000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 98.4, "quote_volume": 15.6948, "trades": 1, "taker_buy_volume": 98.4, "taker_buy_quote": 15.6948}, {"ts": 1773030900000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 97.5, "quote_volume": 15.53175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030960000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031020000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 1468.0, "quote_volume": 234.146, "trades": 5, "taker_buy_volume": 1468.0, "taker_buy_quote": 234.146}, {"ts": 1773031080000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 69.0, "quote_volume": 11.0055, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 11.0055}, {"ts": 1773031140000, "open": 0.1595, "high": 0.1595, "low": 0.1594, "close": 0.1594, "volume": 2456.4, "quote_volume": 391.55706, "trades": 25, "taker_buy_volume": 69.0, "taker_buy_quote": 11.0055}, {"ts": 1773031200000, "open": 0.1595, "high": 0.1595, "low": 0.1593, "close": 0.1593, "volume": 14500.5, "quote_volume": 2310.41192, "trades": 24, "taker_buy_volume": 6824.8, "taker_buy_quote": 1087.30104}, {"ts": 1773031260000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 163.6, "quote_volume": 26.04512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031320000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 870.7, "quote_volume": 138.55367, "trades": 3, "taker_buy_volume": 253.0, "taker_buy_quote": 40.2776}, {"ts": 1773031380000, "open": 0.1592, "high": 0.1593, "low": 0.1592, "close": 0.1592, "volume": 8162.8, "quote_volume": 1299.54606, "trades": 25, "taker_buy_volume": 6302.8, "taker_buy_quote": 1003.43406}, {"ts": 1773031440000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 638.5, "quote_volume": 101.6492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031500000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 157.1, "quote_volume": 25.02603, "trades": 1, "taker_buy_volume": 157.1, "taker_buy_quote": 25.02603}, {"ts": 1773031560000, "open": 0.1592, "high": 0.1594, "low": 0.1592, "close": 0.1594, "volume": 8634.0, "quote_volume": 1375.54979, "trades": 7, "taker_buy_volume": 8634.0, "taker_buy_quote": 1375.54979}, {"ts": 1773031620000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 1966.0, "quote_volume": 313.3804, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031680000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031740000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 2759.0, "quote_volume": 440.0605, "trades": 8, "taker_buy_volume": 2759.0, "taker_buy_quote": 440.0605}, {"ts": 1773031800000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 972.0, "quote_volume": 155.034, "trades": 2, "taker_buy_volume": 972.0, "taker_buy_quote": 155.034}, {"ts": 1773031860000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 3692.5, "quote_volume": 588.5845, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031920000, "open": 0.1593, "high": 0.1593, "low": 0.1591, "close": 0.1591, "volume": 16333.6, "quote_volume": 2600.28315, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031980000, "open": 0.159, "high": 0.1591, "low": 0.159, "close": 0.1591, "volume": 12628.9, "quote_volume": 2008.00129, "trades": 10, "taker_buy_volume": 12628.9, "taker_buy_quote": 2008.00129}, {"ts": 1773032040000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032100000, "open": 0.1591, "high": 0.1591, "low": 0.1587, "close": 0.1587, "volume": 4875.9, "quote_volume": 774.37185, "trades": 18, "taker_buy_volume": 1846.2, "taker_buy_quote": 293.1507}, {"ts": 1773032160000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 5955.8, "quote_volume": 943.9943, "trades": 6, "taker_buy_volume": 5955.8, "taker_buy_quote": 943.9943}, {"ts": 1773032220000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 6266.7, "quote_volume": 993.27195, "trades": 5, "taker_buy_volume": 6266.7, "taker_buy_quote": 993.27195}, {"ts": 1773032280000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 53.3, "quote_volume": 8.44805, "trades": 1, "taker_buy_volume": 53.3, "taker_buy_quote": 8.44805}, {"ts": 1773032340000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 518.7, "quote_volume": 82.16535, "trades": 2, "taker_buy_volume": 32.7, "taker_buy_quote": 5.18295}, {"ts": 1773032400000, "open": 0.1584, "high": 0.1584, "low": 0.1581, "close": 0.1582, "volume": 9967.7, "quote_volume": 1576.44039, "trades": 9, "taker_buy_volume": 9787.6, "taker_buy_quote": 1547.91255}, {"ts": 1773032460000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 6472.7, "quote_volume": 1024.64451, "trades": 6, "taker_buy_volume": 6472.7, "taker_buy_quote": 1024.64451}, {"ts": 1773032520000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032580000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1583, "volume": 13499.5, "quote_volume": 2137.06034, "trades": 67, "taker_buy_volume": 7206.6, "taker_buy_quote": 1140.89427}, {"ts": 1773032640000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 1167.4, "quote_volume": 184.91616, "trades": 3, "taker_buy_volume": 1167.4, "taker_buy_quote": 184.91616}, {"ts": 1773032700000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 6795.6, "quote_volume": 1076.42304, "trades": 27, "taker_buy_volume": 4743.6, "taker_buy_quote": 751.38624}, {"ts": 1773032760000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032820000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 4514.3, "quote_volume": 714.61369, "trades": 3, "taker_buy_volume": 4514.3, "taker_buy_quote": 714.61369}, {"ts": 1773032880000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032940000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 2628.6, "quote_volume": 416.18968, "trades": 4, "taker_buy_volume": 2628.6, "taker_buy_quote": 416.18968}, {"ts": 1773033000000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033060000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 486.0, "quote_volume": 76.9824, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 76.9824}, {"ts": 1773033120000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033180000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033240000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 53.3, "quote_volume": 8.43739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033300000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 2028.0, "quote_volume": 321.0324, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033360000, "open": 0.1583, "high": 0.1583, "low": 0.1581, "close": 0.1581, "volume": 24438.1, "quote_volume": 3865.37499, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033420000, "open": 0.158, "high": 0.158, "low": 0.1576, "close": 0.1578, "volume": 35370.2, "quote_volume": 5580.30139, "trades": 64, "taker_buy_volume": 15228.8, "taker_buy_quote": 2403.17597}, {"ts": 1773033480000, "open": 0.1578, "high": 0.1581, "low": 0.1578, "close": 0.158, "volume": 15961.2, "quote_volume": 2519.85291, "trades": 27, "taker_buy_volume": 15961.2, "taker_buy_quote": 2519.85291}, {"ts": 1773033540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033600000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 8393.2, "quote_volume": 1325.91793, "trades": 24, "taker_buy_volume": 6316.5, "taker_buy_quote": 998.007}, {"ts": 1773033660000, "open": 0.1581, "high": 0.1584, "low": 0.1581, "close": 0.1584, "volume": 26306.0, "quote_volume": 4162.9245, "trades": 26, "taker_buy_volume": 26306.0, "taker_buy_quote": 4162.9245}, {"ts": 1773033720000, "open": 0.1583, "high": 0.1585, "low": 0.1583, "close": 0.1585, "volume": 12683.5, "quote_volume": 2009.1454, "trades": 43, "taker_buy_volume": 9903.5, "taker_buy_quote": 1569.0714}, {"ts": 1773033780000, "open": 0.1585, "high": 0.1585, "low": 0.1582, "close": 0.1582, "volume": 6654.4, "quote_volume": 1053.92005, "trades": 40, "taker_buy_volume": 2021.9, "taker_buy_quote": 320.47115}, {"ts": 1773033840000, "open": 0.1581, "high": 0.1582, "low": 0.1581, "close": 0.1582, "volume": 16244.6, "quote_volume": 2569.26438, "trades": 28, "taker_buy_volume": 13112.8, "taker_buy_quote": 2073.81362}, {"ts": 1773033900000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 774.3, "quote_volume": 122.49426, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033960000, "open": 0.1581, "high": 0.1581, "low": 0.158, "close": 0.158, "volume": 10340.0, "quote_volume": 1634.49407, "trades": 18, "taker_buy_volume": 486.0, "taker_buy_quote": 76.788}, {"ts": 1773034020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034080000, "open": 0.1581, "high": 0.1582, "low": 0.1581, "close": 0.1582, "volume": 11974.9, "quote_volume": 1893.51704, "trades": 22, "taker_buy_volume": 11974.9, "taker_buy_quote": 1893.51704}, {"ts": 1773034140000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034200000, "open": 0.1582, "high": 0.1584, "low": 0.1582, "close": 0.1584, "volume": 32762.7, "quote_volume": 5184.93586, "trades": 33, "taker_buy_volume": 30416.1, "taker_buy_quote": 4813.23858}, {"ts": 1773034260000, "open": 0.1585, "high": 0.1587, "low": 0.1585, "close": 0.1587, "volume": 21201.3, "quote_volume": 3362.06619, "trades": 19, "taker_buy_volume": 21201.3, "taker_buy_quote": 3362.06619}, {"ts": 1773034320000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 2937.0, "quote_volume": 465.8082, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034380000, "open": 0.1586, "high": 0.1587, "low": 0.1586, "close": 0.1586, "volume": 2577.4, "quote_volume": 408.7784, "trades": 5, "taker_buy_volume": 2577.4, "taker_buy_quote": 408.7784}, {"ts": 1773034440000, "open": 0.1586, "high": 0.1588, "low": 0.1584, "close": 0.1584, "volume": 47114.8, "quote_volume": 7473.11184, "trades": 90, "taker_buy_volume": 19919.2, "taker_buy_quote": 3161.58278}, {"ts": 1773034500000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034560000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034620000, "open": 0.1582, "high": 0.1584, "low": 0.1582, "close": 0.1583, "volume": 15509.3, "quote_volume": 2453.91056, "trades": 48, "taker_buy_volume": 12572.3, "taker_buy_quote": 1988.98346}, {"ts": 1773034680000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034740000, "open": 0.1584, "high": 0.1587, "low": 0.1584, "close": 0.1586, "volume": 23455.8, "quote_volume": 3717.89428, "trades": 33, "taker_buy_volume": 23455.8, "taker_buy_quote": 3717.89428}, {"ts": 1773034800000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 4235.0, "quote_volume": 671.01376, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034860000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 10125.1, "quote_volume": 1605.84086, "trades": 9, "taker_buy_volume": 10125.1, "taker_buy_quote": 1605.84086}, {"ts": 1773034920000, "open": 0.1588, "high": 0.159, "low": 0.1588, "close": 0.159, "volume": 15137.1, "quote_volume": 2404.77374, "trades": 71, "taker_buy_volume": 9479.8, "taker_buy_quote": 1505.8936}, {"ts": 1773034980000, "open": 0.159, "high": 0.1596, "low": 0.159, "close": 0.1594, "volume": 80600.1, "quote_volume": 12836.39325, "trades": 136, "taker_buy_volume": 76495.1, "taker_buy_quote": 12182.22874}, {"ts": 1773035040000, "open": 0.1593, "high": 0.1594, "low": 0.1591, "close": 0.1591, "volume": 62065.9, "quote_volume": 9884.60703, "trades": 141, "taker_buy_volume": 38459.6, "taker_buy_quote": 6124.99741}, {"ts": 1773035100000, "open": 0.1591, "high": 0.1596, "low": 0.1591, "close": 0.1596, "volume": 49033.2, "quote_volume": 7811.75521, "trades": 69, "taker_buy_volume": 45810.7, "taker_buy_quote": 7298.78723}, {"ts": 1773035160000, "open": 0.1595, "high": 0.1598, "low": 0.1594, "close": 0.1595, "volume": 30589.0, "quote_volume": 4880.95343, "trades": 45, "taker_buy_volume": 28292.5, "taker_buy_quote": 4514.62858}, {"ts": 1773035220000, "open": 0.1595, "high": 0.1595, "low": 0.1592, "close": 0.1592, "volume": 15302.1, "quote_volume": 2437.67177, "trades": 55, "taker_buy_volume": 8734.4, "taker_buy_quote": 1390.76108}, {"ts": 1773035280000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 6916.4, "quote_volume": 1101.09088, "trades": 14, "taker_buy_volume": 6916.4, "taker_buy_quote": 1101.09088}, {"ts": 1773035340000, "open": 0.1593, "high": 0.1599, "low": 0.1593, "close": 0.1599, "volume": 68342.7, "quote_volume": 10907.07846, "trades": 119, "taker_buy_volume": 61468.3, "taker_buy_quote": 9809.97188}, {"ts": 1773035400000, "open": 0.1599, "high": 0.16, "low": 0.1598, "close": 0.1599, "volume": 5986.8, "quote_volume": 957.29582, "trades": 56, "taker_buy_volume": 1414.9, "taker_buy_quote": 226.29761}, {"ts": 1773035460000, "open": 0.1599, "high": 0.1599, "low": 0.1597, "close": 0.1597, "volume": 8250.7, "quote_volume": 1318.5042, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035520000, "open": 0.1596, "high": 0.1598, "low": 0.1593, "close": 0.1595, "volume": 37672.0, "quote_volume": 6007.77518, "trades": 89, "taker_buy_volume": 35522.0, "taker_buy_quote": 5664.99018}, {"ts": 1773035580000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 3809.0, "quote_volume": 607.1546, "trades": 9, "taker_buy_volume": 3809.0, "taker_buy_quote": 607.1546}, {"ts": 1773035640000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 1225.4, "quote_volume": 195.20622, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035700000, "open": 0.1592, "high": 0.1592, "low": 0.1591, "close": 0.1591, "volume": 12021.5, "quote_volume": 1913.71551, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035760000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035820000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035880000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 12026.1, "quote_volume": 1913.54617, "trades": 21, "taker_buy_volume": 1936.6, "taker_buy_quote": 308.30672}, {"ts": 1773035940000, "open": 0.1592, "high": 0.1595, "low": 0.1592, "close": 0.1595, "volume": 10283.8, "quote_volume": 1638.03492, "trades": 14, "taker_buy_volume": 10283.8, "taker_buy_quote": 1638.03492}, {"ts": 1773036000000, "open": 0.1595, "high": 0.1595, "low": 0.1594, "close": 0.1594, "volume": 18818.8, "quote_volume": 3001.4647, "trades": 47, "taker_buy_volume": 6369.1, "taker_buy_quote": 1015.74605}, {"ts": 1773036060000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1594, "volume": 3729.3, "quote_volume": 594.56632, "trades": 9, "taker_buy_volume": 2413.0, "taker_buy_quote": 384.7481}, {"ts": 1773036120000, "open": 0.1593, "high": 0.1593, "low": 0.1592, "close": 0.1592, "volume": 2077.2, "quote_volume": 330.89243, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 322.08867}, {"ts": 1773036180000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 1256.0, "quote_volume": 199.9552, "trades": 3, "taker_buy_volume": 1256.0, "taker_buy_quote": 199.9552}, {"ts": 1773036240000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 849.8, "quote_volume": 135.28816, "trades": 2, "taker_buy_volume": 849.8, "taker_buy_quote": 135.28816}, {"ts": 1773036300000, "open": 0.159, "high": 0.1593, "low": 0.159, "close": 0.1592, "volume": 13314.2, "quote_volume": 2118.36256, "trades": 14, "taker_buy_volume": 13314.2, "taker_buy_quote": 2118.36256}, {"ts": 1773036360000, "open": 0.1592, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 9910.5, "quote_volume": 1577.73912, "trades": 57, "taker_buy_volume": 4325.6, "taker_buy_quote": 688.63552}, {"ts": 1773036420000, "open": 0.1592, "high": 0.1592, "low": 0.159, "close": 0.1592, "volume": 1671.0, "quote_volume": 266.009, "trades": 6, "taker_buy_volume": 1600.0, "taker_buy_quote": 254.72}, {"ts": 1773036480000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036540000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036600000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 791.7, "quote_volume": 126.03864, "trades": 4, "taker_buy_volume": 628.0, "taker_buy_quote": 99.9776}, {"ts": 1773036660000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 1460.0, "quote_volume": 232.286, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036720000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 1546.5, "quote_volume": 245.8449, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036780000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 754.4, "quote_volume": 119.87416, "trades": 2, "taker_buy_volume": 754.4, "taker_buy_quote": 119.87416}, {"ts": 1773036840000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036900000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036960000, "open": 0.159, "high": 0.1592, "low": 0.159, "close": 0.1592, "volume": 20103.6, "quote_volume": 3197.90306, "trades": 27, "taker_buy_volume": 20103.6, "taker_buy_quote": 3197.90306}, {"ts": 1773037020000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 3565.0, "quote_volume": 567.1915, "trades": 34, "taker_buy_volume": 628.0, "taker_buy_quote": 99.9148}, {"ts": 1773037080000, "open": 0.1592, "high": 0.1594, "low": 0.1592, "close": 0.1593, "volume": 19863.9, "quote_volume": 3163.81647, "trades": 40, "taker_buy_volume": 18579.8, "taker_buy_quote": 2959.25934}, {"ts": 1773037140000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 2937.0, "quote_volume": 467.5704, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037200000, "open": 0.1587, "high": 0.1587, "low": 0.1586, "close": 0.1586, "volume": 11742.3, "quote_volume": 1863.39375, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037260000, "open": 0.1586, "high": 0.1587, "low": 0.1586, "close": 0.1587, "volume": 20264.6, "quote_volume": 3215.92902, "trades": 5, "taker_buy_volume": 20264.6, "taker_buy_quote": 3215.92902}, {"ts": 1773037320000, "open": 0.1588, "high": 0.1593, "low": 0.1588, "close": 0.1592, "volume": 24474.0, "quote_volume": 3891.05793, "trades": 54, "taker_buy_volume": 22003.0, "taker_buy_quote": 3497.92183}, {"ts": 1773037380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 218.8, "quote_volume": 34.7892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037560000, "open": 0.1592, "high": 0.1593, "low": 0.1592, "close": 0.1592, "volume": 22391.2, "quote_volume": 3565.99343, "trades": 60, "taker_buy_volume": 19454.2, "taker_buy_quote": 3098.42303}, {"ts": 1773037620000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037680000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 1650.6, "quote_volume": 262.51326, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037800000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 555.0, "quote_volume": 88.1895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037860000, "open": 0.159, "high": 0.1591, "low": 0.159, "close": 0.1591, "volume": 825.7, "quote_volume": 131.30597, "trades": 4, "taker_buy_volume": 825.7, "taker_buy_quote": 131.30597}, {"ts": 1773037920000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 3967.0, "quote_volume": 630.6558, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037980000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 486.0, "quote_volume": 77.031, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 77.031}, {"ts": 1773038040000, "open": 0.1585, "high": 0.1587, "low": 0.1585, "close": 0.1587, "volume": 16263.5, "quote_volume": 2579.02185, "trades": 11, "taker_buy_volume": 16263.5, "taker_buy_quote": 2579.02185}, {"ts": 1773038100000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 1479.0, "quote_volume": 234.7173, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038160000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038220000, "open": 0.1587, "high": 0.1587, "low": 0.1586, "close": 0.1586, "volume": 2847.0, "quote_volume": 451.5828, "trades": 23, "taker_buy_volume": 486.0, "taker_buy_quote": 77.1282}, {"ts": 1773038280000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038340000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 630.0, "quote_volume": 99.918, "trades": 1, "taker_buy_volume": 630.0, "taker_buy_quote": 99.918}, {"ts": 1773038400000, "open": 0.1586, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 5260.1, "quote_volume": 833.92245, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038460000, "open": 0.1582, "high": 0.1586, "low": 0.1582, "close": 0.1584, "volume": 29365.0, "quote_volume": 4649.49575, "trades": 32, "taker_buy_volume": 29365.0, "taker_buy_quote": 4649.49575}, {"ts": 1773038520000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 2937.0, "quote_volume": 464.9271, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038580000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 486.0, "quote_volume": 76.9824, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 76.9824}, {"ts": 1773038640000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038700000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 8455.9, "quote_volume": 1338.56897, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038760000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 638.0, "quote_volume": 100.804, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039060000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 2090.6, "quote_volume": 330.52386, "trades": 2, "taker_buy_volume": 2090.6, "taker_buy_quote": 330.52386}, {"ts": 1773039120000, "open": 0.158, "high": 0.158, "low": 0.1576, "close": 0.1576, "volume": 4436.7, "quote_volume": 700.34033, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039180000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039240000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 1270.0, "quote_volume": 200.152, "trades": 3, "taker_buy_volume": 1270.0, "taker_buy_quote": 200.152}, {"ts": 1773039300000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 4688.8, "quote_volume": 738.95488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039360000, "open": 0.1576, "high": 0.1578, "low": 0.1576, "close": 0.1578, "volume": 3965.5, "quote_volume": 625.23985, "trades": 6, "taker_buy_volume": 3965.5, "taker_buy_quote": 625.23985}, {"ts": 1773039420000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039480000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 316.8, "quote_volume": 49.95936, "trades": 1, "taker_buy_volume": 316.8, "taker_buy_quote": 49.95936}, {"ts": 1773039540000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039600000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039660000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039720000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 719.0, "quote_volume": 113.2425, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039780000, "open": 0.1573, "high": 0.1574, "low": 0.1573, "close": 0.1574, "volume": 1550.7, "quote_volume": 243.96798, "trades": 5, "taker_buy_volume": 1550.7, "taker_buy_quote": 243.96798}, {"ts": 1773039840000, "open": 0.1573, "high": 0.1574, "low": 0.1571, "close": 0.1574, "volume": 17505.8, "quote_volume": 2752.5553, "trades": 16, "taker_buy_volume": 15162.5, "taker_buy_quote": 2384.41421}, {"ts": 1773039900000, "open": 0.1572, "high": 0.1572, "low": 0.157, "close": 0.1571, "volume": 15676.7, "quote_volume": 2463.00607, "trades": 40, "taker_buy_volume": 1466.2, "taker_buy_quote": 230.29142}, {"ts": 1773039960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 9260.5, "quote_volume": 1453.8985, "trades": 22, "taker_buy_volume": 2103.2, "taker_buy_quote": 330.2024}, {"ts": 1773040020000, "open": 0.157, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 1532.5, "quote_volume": 240.63915, "trades": 10, "taker_buy_volume": 1003.5, "taker_buy_quote": 157.58615}, {"ts": 1773040080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 637.0, "quote_volume": 100.009, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 100.009}, {"ts": 1773040200000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 5650.4, "quote_volume": 887.67784, "trades": 3, "taker_buy_volume": 5650.4, "taker_buy_quote": 887.67784}, {"ts": 1773040260000, "open": 0.1571, "high": 0.1574, "low": 0.1571, "close": 0.1574, "volume": 22997.2, "quote_volume": 3616.46108, "trades": 44, "taker_buy_volume": 21864.7, "taker_buy_quote": 3438.54533}, {"ts": 1773040320000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 1681.5, "quote_volume": 264.3318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040380000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040440000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040500000, "open": 0.1571, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 771.2, "quote_volume": 121.127, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 76.3506}, {"ts": 1773040560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 2937.0, "quote_volume": 461.109, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040620000, "open": 0.1568, "high": 0.1568, "low": 0.1566, "close": 0.1567, "volume": 7782.4, "quote_volume": 1219.4252, "trades": 14, "taker_buy_volume": 6657.7, "taker_buy_quote": 1043.29718}, {"ts": 1773040680000, "open": 0.1565, "high": 0.1565, "low": 0.1562, "close": 0.1562, "volume": 7684.4, "quote_volume": 1201.77153, "trades": 46, "taker_buy_volume": 4540.4, "taker_buy_quote": 709.98523}, {"ts": 1773040740000, "open": 0.1562, "high": 0.1564, "low": 0.1562, "close": 0.1564, "volume": 14779.7, "quote_volume": 2309.82898, "trades": 12, "taker_buy_volume": 14779.7, "taker_buy_quote": 2309.82898}, {"ts": 1773040800000, "open": 0.1564, "high": 0.1568, "low": 0.1564, "close": 0.1568, "volume": 38127.9, "quote_volume": 5969.73436, "trades": 44, "taker_buy_volume": 37641.9, "taker_buy_quote": 5893.62676}, {"ts": 1773040860000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 138.6, "quote_volume": 21.70476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040920000, "open": 0.1568, "high": 0.1571, "low": 0.1568, "close": 0.157, "volume": 28720.2, "quote_volume": 4506.40278, "trades": 84, "taker_buy_volume": 23697.2, "taker_buy_quote": 3718.29408}, {"ts": 1773040980000, "open": 0.1571, "high": 0.1573, "low": 0.1571, "close": 0.1573, "volume": 22715.7, "quote_volume": 3571.10313, "trades": 91, "taker_buy_volume": 15089.2, "taker_buy_quote": 2371.45468}, {"ts": 1773041040000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041100000, "open": 0.1574, "high": 0.1576, "low": 0.1574, "close": 0.1576, "volume": 13427.9, "quote_volume": 2114.92092, "trades": 16, "taker_buy_volume": 13427.9, "taker_buy_quote": 2114.92092}, {"ts": 1773041160000, "open": 0.1577, "high": 0.158, "low": 0.1577, "close": 0.1578, "volume": 9544.3, "quote_volume": 1505.51781, "trades": 9, "taker_buy_volume": 9544.3, "taker_buy_quote": 1505.51781}, {"ts": 1773041220000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 94.3, "quote_volume": 14.87111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041280000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041340000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 10618.6, "quote_volume": 1674.72062, "trades": 38, "taker_buy_volume": 1674.0, "taker_buy_quote": 264.1572}, {"ts": 1773041400000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 558.0, "quote_volume": 88.0524, "trades": 1, "taker_buy_volume": 558.0, "taker_buy_quote": 88.0524}, {"ts": 1773041460000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 10225.9, "quote_volume": 1614.58189, "trades": 6, "taker_buy_volume": 10225.9, "taker_buy_quote": 1614.58189}, {"ts": 1773041520000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 1117.9, "quote_volume": 176.06925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041580000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 1818.7, "quote_volume": 286.44525, "trades": 11, "taker_buy_volume": 1270.0, "taker_buy_quote": 200.025}, {"ts": 1773041640000, "open": 0.1576, "high": 0.1577, "low": 0.1575, "close": 0.1575, "volume": 12471.1, "quote_volume": 1965.56828, "trades": 47, "taker_buy_volume": 9201.0, "taker_buy_quote": 1450.2936}, {"ts": 1773041700000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 9760.6, "quote_volume": 1538.27056, "trades": 28, "taker_buy_volume": 7622.6, "taker_buy_quote": 1201.32176}, {"ts": 1773041760000, "open": 0.1577, "high": 0.1581, "low": 0.1577, "close": 0.1581, "volume": 32558.7, "quote_volume": 5141.59754, "trades": 42, "taker_buy_volume": 32558.7, "taker_buy_quote": 5141.59754}, {"ts": 1773041820000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 2831.0, "quote_volume": 447.8642, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041880000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.1579, "volume": 1043.5, "quote_volume": 164.88015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041940000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 63.3, "quote_volume": 9.98241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042000000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042060000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042120000, "open": 0.1577, "high": 0.158, "low": 0.1577, "close": 0.1579, "volume": 38834.2, "quote_volume": 6129.57647, "trades": 68, "taker_buy_volume": 35897.2, "taker_buy_quote": 5665.82417}, {"ts": 1773042180000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042240000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042300000, "open": 0.1576, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 1603.5, "quote_volume": 252.7675, "trades": 5, "taker_buy_volume": 559.0, "taker_buy_quote": 88.1543}, {"ts": 1773042360000, "open": 0.1575, "high": 0.1577, "low": 0.1575, "close": 0.1577, "volume": 7162.6, "quote_volume": 1128.2213, "trades": 3, "taker_buy_volume": 559.0, "taker_buy_quote": 88.1543}, {"ts": 1773042420000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 5220.6, "quote_volume": 823.28862, "trades": 2, "taker_buy_volume": 5220.6, "taker_buy_quote": 823.28862}, {"ts": 1773042480000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 628.7, "quote_volume": 99.20886, "trades": 1, "taker_buy_volume": 628.7, "taker_buy_quote": 99.20886}, {"ts": 1773042540000, "open": 0.1578, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 6584.5, "quote_volume": 1039.12156, "trades": 6, "taker_buy_volume": 6584.5, "taker_buy_quote": 1039.12156}, {"ts": 1773042600000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042660000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 2087.0, "quote_volume": 329.3286, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042720000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042780000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042840000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042900000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 634.0, "quote_volume": 100.0452, "trades": 2, "taker_buy_volume": 634.0, "taker_buy_quote": 100.0452}, {"ts": 1773042960000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043020000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 2876.9, "quote_volume": 453.97482, "trades": 28, "taker_buy_volume": 667.9, "taker_buy_quote": 105.39462}, {"ts": 1773043080000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043140000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043200000, "open": 0.1578, "high": 0.1578, "low": 0.1576, "close": 0.1578, "volume": 21331.9, "quote_volume": 3363.6373, "trades": 22, "taker_buy_volume": 21331.9, "taker_buy_quote": 3363.6373}, {"ts": 1773043260000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 31682.3, "quote_volume": 5002.17292, "trades": 31, "taker_buy_volume": 31682.3, "taker_buy_quote": 5002.17292}, {"ts": 1773043320000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 1115.0, "quote_volume": 176.0585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043380000, "open": 0.158, "high": 0.1581, "low": 0.158, "close": 0.158, "volume": 18927.3, "quote_volume": 2990.84417, "trades": 51, "taker_buy_volume": 15990.3, "taker_buy_quote": 2526.79817}, {"ts": 1773043440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3842.0, "quote_volume": 607.036, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2051.0, "quote_volume": 324.058, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043620000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 7090.7, "quote_volume": 1119.62153, "trades": 11, "taker_buy_volume": 486.0, "taker_buy_quote": 76.7394}, {"ts": 1773043680000, "open": 0.1581, "high": 0.1582, "low": 0.1578, "close": 0.1582, "volume": 19087.0, "quote_volume": 3017.9387, "trades": 52, "taker_buy_volume": 15919.1, "taker_buy_quote": 2517.45668}, {"ts": 1773043740000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043800000, "open": 0.1582, "high": 0.1582, "low": 0.158, "close": 0.158, "volume": 3626.0, "quote_volume": 573.52009, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043860000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 685.4, "quote_volume": 108.28046, "trades": 4, "taker_buy_volume": 558.0, "taker_buy_quote": 88.164}, {"ts": 1773043920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1609.0, "quote_volume": 254.222, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 638.0, "quote_volume": 100.804, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044100000, "open": 0.158, "high": 0.158, "low": 0.1578, "close": 0.1578, "volume": 1887.5, "quote_volume": 298.1693, "trades": 20, "taker_buy_volume": 278.5, "taker_buy_quote": 43.9473}, {"ts": 1773044160000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 4915.0, "quote_volume": 774.7368, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044220000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 2452.0, "quote_volume": 386.4352, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044280000, "open": 0.1578, "high": 0.1579, "low": 0.1578, "close": 0.1578, "volume": 10215.3, "quote_volume": 1612.097, "trades": 42, "taker_buy_volume": 7278.3, "taker_buy_quote": 1148.6384}, {"ts": 1773044340000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 63.3, "quote_volume": 9.98874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044400000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 486.0, "quote_volume": 76.5936, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 76.5936}, {"ts": 1773044460000, "open": 0.1576, "high": 0.158, "low": 0.1576, "close": 0.158, "volume": 20370.2, "quote_volume": 3212.88784, "trades": 22, "taker_buy_volume": 20370.2, "taker_buy_quote": 3212.88784}, {"ts": 1773044520000, "open": 0.158, "high": 0.1585, "low": 0.158, "close": 0.1583, "volume": 24840.8, "quote_volume": 3928.64134, "trades": 70, "taker_buy_volume": 21480.3, "taker_buy_quote": 3396.76393}, {"ts": 1773044580000, "open": 0.1583, "high": 0.1586, "low": 0.1583, "close": 0.1584, "volume": 15474.5, "quote_volume": 2451.96132, "trades": 61, "taker_buy_volume": 12537.5, "taker_buy_quote": 1986.74052}, {"ts": 1773044640000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044700000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 1445.0, "quote_volume": 228.7435, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044760000, "open": 0.1582, "high": 0.1586, "low": 0.1582, "close": 0.1585, "volume": 27322.0, "quote_volume": 4326.0303, "trades": 66, "taker_buy_volume": 24385.0, "taker_buy_quote": 3861.1032}, {"ts": 1773044820000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 2937.0, "quote_volume": 465.2208, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044880000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044940000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045000000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045060000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045120000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 6320.2, "quote_volume": 999.85564, "trades": 7, "taker_buy_volume": 6320.2, "taker_buy_quote": 999.85564}, {"ts": 1773045180000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 1610.0, "quote_volume": 254.702, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045240000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 5794.0, "quote_volume": 916.0314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045300000, "open": 0.158, "high": 0.158, "low": 0.1578, "close": 0.1578, "volume": 2293.6, "quote_volume": 362.29028, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045360000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045420000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 924.0, "quote_volume": 145.6798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045480000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 38.3, "quote_volume": 6.03225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045540000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 2761.0, "quote_volume": 434.3053, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045600000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045660000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 10545.9, "quote_volume": 1657.81548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045720000, "open": 0.1571, "high": 0.1574, "low": 0.1571, "close": 0.1574, "volume": 24620.0, "quote_volume": 3871.79585, "trades": 11, "taker_buy_volume": 24620.0, "taker_buy_quote": 3871.79585}, {"ts": 1773045780000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 86.0, "quote_volume": 13.5192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045840000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 2303.1, "quote_volume": 361.81701, "trades": 5, "taker_buy_volume": 696.0, "taker_buy_quote": 109.3416}, {"ts": 1773045900000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045960000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046020000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046080000, "open": 0.1571, "high": 0.1572, "low": 0.1571, "close": 0.1572, "volume": 18413.2, "quote_volume": 2893.98814, "trades": 16, "taker_buy_volume": 18413.2, "taker_buy_quote": 2893.98814}, {"ts": 1773046140000, "open": 0.1572, "high": 0.1572, "low": 0.1571, "close": 0.1571, "volume": 7765.8, "quote_volume": 1220.30088, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046200000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046260000, "open": 0.1571, "high": 0.1573, "low": 0.1571, "close": 0.1572, "volume": 1963.9, "quote_volume": 308.81669, "trades": 10, "taker_buy_volume": 1477.9, "taker_buy_quote": 232.41749}, {"ts": 1773046320000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1573, "volume": 16148.2, "quote_volume": 2540.078, "trades": 21, "taker_buy_volume": 16148.2, "taker_buy_quote": 2540.078}, {"ts": 1773046380000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046440000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046500000, "open": 0.1573, "high": 0.1575, "low": 0.1572, "close": 0.1572, "volume": 16163.3, "quote_volume": 2542.25493, "trades": 11, "taker_buy_volume": 8162.2, "taker_buy_quote": 1284.48201}, {"ts": 1773046560000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046620000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 486.0, "quote_volume": 76.3992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046680000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046740000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 8679.1, "quote_volume": 1363.48661, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046800000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046860000, "open": 0.157, "high": 0.1571, "low": 0.157, "close": 0.1571, "volume": 1353.6, "quote_volume": 212.6401, "trades": 5, "taker_buy_volume": 1249.0, "taker_buy_quote": 196.2179}, {"ts": 1773046920000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 147.4, "quote_volume": 23.1418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046980000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 4242.6, "quote_volume": 666.0882, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047040000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 59.1, "quote_volume": 9.28461, "trades": 1, "taker_buy_volume": 59.1, "taker_buy_quote": 9.28461}, {"ts": 1773047100000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.1569, "volume": 16492.4, "quote_volume": 2587.88476, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047160000, "open": 0.1567, "high": 0.1567, "low": 0.1565, "close": 0.1565, "volume": 2299.0, "quote_volume": 360.0237, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047220000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 1376.5, "quote_volume": 215.42225, "trades": 4, "taker_buy_volume": 1376.5, "taker_buy_quote": 215.42225}, {"ts": 1773047280000, "open": 0.1565, "high": 0.1567, "low": 0.1565, "close": 0.1567, "volume": 11976.5, "quote_volume": 1874.98474, "trades": 13, "taker_buy_volume": 11976.5, "taker_buy_quote": 1874.98474}, {"ts": 1773047340000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047400000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 8134.3, "quote_volume": 1273.83138, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047460000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047520000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 6855.7, "quote_volume": 1074.28819, "trades": 5, "taker_buy_volume": 6855.7, "taker_buy_quote": 1074.28819}, {"ts": 1773047580000, "open": 0.1568, "high": 0.1569, "low": 0.1568, "close": 0.1569, "volume": 16551.1, "quote_volume": 2596.18049, "trades": 49, "taker_buy_volume": 13614.1, "taker_buy_quote": 2135.36519}, {"ts": 1773047640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 13244.0, "quote_volume": 2079.308, "trades": 22, "taker_buy_volume": 13244.0, "taker_buy_quote": 2079.308}, {"ts": 1773047700000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 678.0, "quote_volume": 106.446, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047760000, "open": 0.1571, "high": 0.1574, "low": 0.157, "close": 0.157, "volume": 31176.1, "quote_volume": 4899.79725, "trades": 75, "taker_buy_volume": 27540.0, "taker_buy_quote": 4328.27224}, {"ts": 1773047820000, "open": 0.1571, "high": 0.1573, "low": 0.1571, "close": 0.1573, "volume": 13700.0, "quote_volume": 2153.6868, "trades": 23, "taker_buy_volume": 13700.0, "taker_buy_quote": 2153.6868}, {"ts": 1773047880000, "open": 0.1572, "high": 0.1572, "low": 0.157, "close": 0.157, "volume": 15927.5, "quote_volume": 2501.8675, "trades": 46, "taker_buy_volume": 6364.5, "taker_buy_quote": 999.2265}, {"ts": 1773047940000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 561.0, "quote_volume": 88.077, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 88.077}, {"ts": 1773048000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048060000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 59.1, "quote_volume": 9.27279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 36.5, "quote_volume": 5.7305, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 5.7305}, {"ts": 1773048180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 5025.0, "quote_volume": 788.925, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048300000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.1569, "volume": 11186.0, "quote_volume": 1755.1382, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048360000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 26372.9, "quote_volume": 4134.27072, "trades": 14, "taker_buy_volume": 16266.9, "taker_buy_quote": 2550.64992}, {"ts": 1773048420000, "open": 0.1569, "high": 0.1571, "low": 0.1569, "close": 0.1571, "volume": 22125.4, "quote_volume": 3472.22521, "trades": 9, "taker_buy_volume": 22125.4, "taker_buy_quote": 3472.22521}, {"ts": 1773048480000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.1569, "volume": 10494.7, "quote_volume": 1646.88505, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048540000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048600000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 12307.0, "quote_volume": 1928.2762, "trades": 19, "taker_buy_volume": 3197.4, "taker_buy_quote": 501.03258}, {"ts": 1773048660000, "open": 0.1566, "high": 0.1569, "low": 0.1566, "close": 0.1567, "volume": 19875.6, "quote_volume": 3114.89541, "trades": 11, "taker_buy_volume": 19875.6, "taker_buy_quote": 3114.89541}, {"ts": 1773048720000, "open": 0.1568, "high": 0.1573, "low": 0.1568, "close": 0.157, "volume": 37713.9, "quote_volume": 5919.40309, "trades": 71, "taker_buy_volume": 21914.1, "taker_buy_quote": 3438.83449}, {"ts": 1773048780000, "open": 0.157, "high": 0.1571, "low": 0.1569, "close": 0.1571, "volume": 13142.3, "quote_volume": 2063.27199, "trades": 8, "taker_buy_volume": 9295.8, "taker_buy_quote": 1459.47242}, {"ts": 1773048840000, "open": 0.1573, "high": 0.1574, "low": 0.1572, "close": 0.1572, "volume": 2907.2, "quote_volume": 457.32986, "trades": 30, "taker_buy_volume": 317.6, "taker_buy_quote": 49.99024}, {"ts": 1773048900000, "open": 0.1576, "high": 0.1578, "low": 0.1576, "close": 0.1578, "volume": 19558.0, "quote_volume": 3082.36834, "trades": 4, "taker_buy_volume": 19558.0, "taker_buy_quote": 3082.36834}, {"ts": 1773048960000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049020000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049080000, "open": 0.1578, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 3491.6, "quote_volume": 550.98025, "trades": 3, "taker_buy_volume": 3491.6, "taker_buy_quote": 550.98025}, {"ts": 1773049140000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049200000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049260000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049320000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049380000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049440000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 1820.0, "quote_volume": 287.924, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049500000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049560000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 40.0, "quote_volume": 6.32, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 6.32}, {"ts": 1773049680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050040000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 57.7, "quote_volume": 9.08775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050100000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 6087.9, "quote_volume": 958.23546, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050160000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050220000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050280000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050340000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050400000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 1378.0, "quote_volume": 216.6216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050460000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050520000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050580000, "open": 0.1574, "high": 0.1576, "low": 0.1574, "close": 0.1576, "volume": 1272.0, "quote_volume": 200.22022, "trades": 5, "taker_buy_volume": 37.1, "taker_buy_quote": 5.84696}, {"ts": 1773050640000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050700000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050760000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050820000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 190.4, "quote_volume": 29.96896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050880000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050940000, "open": 0.1575, "high": 0.1577, "low": 0.1575, "close": 0.1577, "volume": 2005.4, "quote_volume": 315.88858, "trades": 4, "taker_buy_volume": 1782.7, "taker_buy_quote": 280.81333}, {"ts": 1773051000000, "open": 0.1579, "high": 0.1579, "low": 0.1577, "close": 0.1577, "volume": 2448.8, "quote_volume": 386.23632, "trades": 5, "taker_buy_volume": 59.8, "taker_buy_quote": 9.44242}, {"ts": 1773051060000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 128.0, "quote_volume": 20.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051120000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051180000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051240000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051300000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051360000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 1118.2, "quote_volume": 176.45196, "trades": 1, "taker_buy_volume": 1118.2, "taker_buy_quote": 176.45196}, {"ts": 1773051420000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051480000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051540000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051600000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051660000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051720000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051780000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 317.2, "quote_volume": 49.99072, "trades": 1, "taker_buy_volume": 317.2, "taker_buy_quote": 49.99072}, {"ts": 1773051840000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051900000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051960000, "open": 0.1576, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 102.4, "quote_volume": 16.1425, "trades": 2, "taker_buy_volume": 42.6, "taker_buy_quote": 6.71802}, {"ts": 1773052020000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052080000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 1536.0, "quote_volume": 242.2272, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052140000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 1295.0, "quote_volume": 204.092, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052200000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052260000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052320000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052380000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052440000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052500000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 581.7, "quote_volume": 91.79226, "trades": 2, "taker_buy_volume": 581.7, "taker_buy_quote": 91.79226}, {"ts": 1773052560000, "open": 0.1579, "high": 0.1583, "low": 0.1579, "close": 0.1583, "volume": 7266.0, "quote_volume": 1149.5866, "trades": 7, "taker_buy_volume": 7266.0, "taker_buy_quote": 1149.5866}, {"ts": 1773052620000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052680000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052740000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052800000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 972.0, "quote_volume": 153.4788, "trades": 2, "taker_buy_volume": 972.0, "taker_buy_quote": 153.4788}, {"ts": 1773052860000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 4019.6, "quote_volume": 634.29288, "trades": 2, "taker_buy_volume": 4019.6, "taker_buy_quote": 634.29288}, {"ts": 1773052920000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 61.4, "quote_volume": 9.69506, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 9.69506}, {"ts": 1773052980000, "open": 0.1576, "high": 0.1576, "low": 0.1574, "close": 0.1574, "volume": 8828.9, "quote_volume": 1389.76606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053040000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 1508.5, "quote_volume": 237.7396, "trades": 2, "taker_buy_volume": 1508.5, "taker_buy_quote": 237.7396}, {"ts": 1773053100000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053160000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053220000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 318.7, "quote_volume": 50.29086, "trades": 1, "taker_buy_volume": 318.7, "taker_buy_quote": 50.29086}, {"ts": 1773053280000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053340000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053400000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053460000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053520000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 633.0, "quote_volume": 100.014, "trades": 2, "taker_buy_volume": 633.0, "taker_buy_quote": 100.014}, {"ts": 1773053640000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 633.0, "quote_volume": 100.0773, "trades": 4, "taker_buy_volume": 633.0, "taker_buy_quote": 100.0773}, {"ts": 1773053700000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053760000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053820000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053880000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 617.4, "quote_volume": 97.85176, "trades": 3, "taker_buy_volume": 556.0, "taker_buy_quote": 88.126}, {"ts": 1773053940000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054000000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054060000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054120000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 4674.3, "quote_volume": 740.40912, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054180000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 154.8, "quote_volume": 24.50484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054240000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 137.9, "quote_volume": 21.82957, "trades": 1, "taker_buy_volume": 137.9, "taker_buy_quote": 21.82957}, {"ts": 1773054300000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054360000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054420000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 247.9, "quote_volume": 39.26736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054480000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054540000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054600000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 1112.0, "quote_volume": 176.3632, "trades": 3, "taker_buy_volume": 1112.0, "taker_buy_quote": 176.3632}, {"ts": 1773054660000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054720000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 4581.7, "quote_volume": 726.19945, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054780000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054840000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054900000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 1774.0, "quote_volume": 281.0016, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054960000, "open": 0.1582, "high": 0.1582, "low": 0.158, "close": 0.158, "volume": 3254.5, "quote_volume": 514.4808, "trades": 18, "taker_buy_volume": 558.0, "taker_buy_quote": 88.164}, {"ts": 1773055020000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 580.3, "quote_volume": 91.51331, "trades": 7, "taker_buy_volume": 94.3, "taker_buy_quote": 14.87111}, {"ts": 1773055080000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 8087.6, "quote_volume": 1272.98824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055140000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 18823.1, "quote_volume": 2970.28518, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055200000, "open": 0.1578, "high": 0.1582, "low": 0.1578, "close": 0.1582, "volume": 4960.1, "quote_volume": 783.08818, "trades": 4, "taker_buy_volume": 4960.1, "taker_buy_quote": 783.08818}, {"ts": 1773055260000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055320000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055380000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055440000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055500000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055560000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 1543.9, "quote_volume": 244.55376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055620000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055680000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055740000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055800000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055860000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 156.3, "quote_volume": 24.72666, "trades": 1, "taker_buy_volume": 156.3, "taker_buy_quote": 24.72666}, {"ts": 1773055920000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055980000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056040000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 334.4, "quote_volume": 53.0024, "trades": 1, "taker_buy_volume": 334.4, "taker_buy_quote": 53.0024}, {"ts": 1773056100000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 486.0, "quote_volume": 77.1768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056160000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056220000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056280000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056340000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056400000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056460000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056520000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056580000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056640000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056700000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056760000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 47.9, "quote_volume": 7.60652, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 7.60652}, {"ts": 1773056820000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056880000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056940000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057000000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057060000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 1115.0, "quote_volume": 177.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057120000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 32.0, "quote_volume": 5.088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057240000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 167.4, "quote_volume": 26.63334, "trades": 1, "taker_buy_volume": 167.4, "taker_buy_quote": 26.63334}, {"ts": 1773057300000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057360000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057420000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057480000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057540000, "open": 0.1589, "high": 0.1593, "low": 0.1589, "close": 0.1593, "volume": 32205.5, "quote_volume": 5127.19368, "trades": 24, "taker_buy_volume": 28455.8, "taker_buy_quote": 4530.24144}, {"ts": 1773057600000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1593, "volume": 3204.3, "quote_volume": 510.71359, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057660000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057720000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057780000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 118.7, "quote_volume": 18.93265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057840000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057900000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057960000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058020000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 280.7, "quote_volume": 44.77165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058080000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 97.8, "quote_volume": 15.5991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058140000, "open": 0.1594, "high": 0.1596, "low": 0.1594, "close": 0.1596, "volume": 3717.1, "quote_volume": 593.20136, "trades": 5, "taker_buy_volume": 3672.2, "taker_buy_quote": 586.0443}, {"ts": 1773058200000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058260000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 400.0, "quote_volume": 63.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058320000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058380000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058440000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058500000, "open": 0.1596, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 1442.1, "quote_volume": 230.06355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058560000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 3512.9, "quote_volume": 560.30755, "trades": 1, "taker_buy_volume": 3512.9, "taker_buy_quote": 560.30755}, {"ts": 1773058620000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058680000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058740000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058800000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058860000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058920000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058980000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 1779.6, "quote_volume": 284.38008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059040000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059100000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059160000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059220000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059280000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059340000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 770.9, "quote_volume": 123.18982, "trades": 3, "taker_buy_volume": 770.9, "taker_buy_quote": 123.18982}, {"ts": 1773059400000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059460000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059520000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059580000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059640000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059700000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059760000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059820000, "open": 0.1595, "high": 0.1601, "low": 0.1595, "close": 0.16, "volume": 26475.6, "quote_volume": 4233.7817, "trades": 27, "taker_buy_volume": 20761.6, "taker_buy_quote": 3319.55635}, {"ts": 1773059880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059940000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 1002.3, "quote_volume": 159.96708, "trades": 3, "taker_buy_volume": 960.2, "taker_buy_quote": 153.24792}, {"ts": 1773060000000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060060000, "open": 0.1597, "high": 0.1598, "low": 0.1596, "close": 0.1596, "volume": 5308.1, "quote_volume": 847.84878, "trades": 13, "taker_buy_volume": 3380.1, "taker_buy_quote": 540.09138}, {"ts": 1773060120000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060180000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060240000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060300000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060360000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060420000, "open": 0.1596, "high": 0.1602, "low": 0.1596, "close": 0.1602, "volume": 24291.4, "quote_volume": 3883.75016, "trades": 23, "taker_buy_volume": 22632.4, "taker_buy_quote": 3618.35876}, {"ts": 1773060480000, "open": 0.1601, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 8661.1, "quote_volume": 1386.62036, "trades": 8, "taker_buy_volume": 527.6, "taker_buy_quote": 84.46876}, {"ts": 1773060540000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 435.2, "quote_volume": 69.58848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060600000, "open": 0.1599, "high": 0.16, "low": 0.1599, "close": 0.1599, "volume": 1202.1, "quote_volume": 192.23141, "trades": 7, "taker_buy_volume": 940.4, "taker_buy_quote": 150.38558}, {"ts": 1773060660000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 957.2, "quote_volume": 153.05628, "trades": 2, "taker_buy_volume": 957.2, "taker_buy_quote": 153.05628}, {"ts": 1773060720000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060780000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060840000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060900000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060960000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061020000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 8112.6, "quote_volume": 1294.77096, "trades": 2, "taker_buy_volume": 8112.6, "taker_buy_quote": 1294.77096}, {"ts": 1773061080000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061140000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061200000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061260000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 486.0, "quote_volume": 77.517, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 77.517}, {"ts": 1773061320000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061380000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 972.0, "quote_volume": 155.034, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 77.517}, {"ts": 1773061440000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061500000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061560000, "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1598, "volume": 1091.9, "quote_volume": 174.42983, "trades": 5, "taker_buy_volume": 1091.9, "taker_buy_quote": 174.42983}, {"ts": 1773061620000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061680000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061740000, "open": 0.1599, "high": 0.1601, "low": 0.1599, "close": 0.1601, "volume": 79.2, "quote_volume": 12.67032, "trades": 2, "taker_buy_volume": 31.2, "taker_buy_quote": 4.99512}, {"ts": 1773061800000, "open": 0.1602, "high": 0.1602, "low": 0.1601, "close": 0.1601, "volume": 1468.2, "quote_volume": 235.10742, "trades": 5, "taker_buy_volume": 32.0, "taker_buy_quote": 5.1264}, {"ts": 1773061860000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 311.7, "quote_volume": 49.99668, "trades": 1, "taker_buy_volume": 311.7, "taker_buy_quote": 49.99668}, {"ts": 1773061920000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061980000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062040000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062100000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062160000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062220000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062280000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 574.0, "quote_volume": 91.7252, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062340000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 486.0, "quote_volume": 77.6142, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062400000, "open": 0.1598, "high": 0.1601, "low": 0.1598, "close": 0.1601, "volume": 14891.0, "quote_volume": 2382.89686, "trades": 11, "taker_buy_volume": 14891.0, "taker_buy_quote": 2382.89686}, {"ts": 1773062460000, "open": 0.16, "high": 0.16, "low": 0.1598, "close": 0.1598, "volume": 11199.9, "quote_volume": 1790.36781, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062520000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062580000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062640000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062700000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 239.7, "quote_volume": 38.37597, "trades": 1, "taker_buy_volume": 239.7, "taker_buy_quote": 38.37597}, {"ts": 1773062760000, "open": 0.1605, "high": 0.1605, "low": 0.1604, "close": 0.1605, "volume": 5331.4, "quote_volume": 855.59486, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062820000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 486.0, "quote_volume": 78.0516, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 78.0516}, {"ts": 1773062880000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062940000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 352.2, "quote_volume": 56.5281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063000000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 8981.9, "quote_volume": 1443.74722, "trades": 40, "taker_buy_volume": 5558.9, "taker_buy_quote": 893.67112}, {"ts": 1773063060000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 1430.3, "quote_volume": 230.07224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063120000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063180000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 542.0, "quote_volume": 87.2078, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063240000, "open": 0.1611, "high": 0.1612, "low": 0.161, "close": 0.1611, "volume": 7982.7, "quote_volume": 1285.89533, "trades": 15, "taker_buy_volume": 6554.1, "taker_buy_quote": 1055.84213}, {"ts": 1773063300000, "open": 0.1612, "high": 0.1612, "low": 0.161, "close": 0.161, "volume": 1427.9, "quote_volume": 230.0205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063360000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 156.6, "quote_volume": 25.19694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063420000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063480000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063540000, "open": 0.1607, "high": 0.1608, "low": 0.1605, "close": 0.1605, "volume": 7250.1, "quote_volume": 1165.41368, "trades": 6, "taker_buy_volume": 6964.0, "taker_buy_quote": 1119.49463}, {"ts": 1773063600000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063660000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063720000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063780000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 519.0, "quote_volume": 83.5038, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 78.1974}, {"ts": 1773063840000, "open": 0.1613, "high": 0.1613, "low": 0.1611, "close": 0.1611, "volume": 1658.5, "quote_volume": 267.23475, "trades": 7, "taker_buy_volume": 1267.0, "taker_buy_quote": 204.1137}, {"ts": 1773063900000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 1015.0, "quote_volume": 163.3664, "trades": 8, "taker_buy_volume": 486.0, "taker_buy_quote": 78.1974}, {"ts": 1773063960000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064020000, "open": 0.1611, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 834.6, "quote_volume": 134.44663, "trades": 14, "taker_buy_volume": 105.3, "taker_buy_quote": 16.96383}, {"ts": 1773064080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 486.0, "quote_volume": 78.246, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064260000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 2510.2, "quote_volume": 403.64016, "trades": 2, "taker_buy_volume": 2510.2, "taker_buy_quote": 403.64016}, {"ts": 1773064320000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 2718.3, "quote_volume": 437.91813, "trades": 2, "taker_buy_volume": 2718.3, "taker_buy_quote": 437.91813}, {"ts": 1773064380000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064440000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064500000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064560000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064620000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3002.2, "quote_volume": 483.3542, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064740000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 16853.4, "quote_volume": 2711.71206, "trades": 11, "taker_buy_volume": 563.0, "taker_buy_quote": 90.5867}, {"ts": 1773064800000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 55.9, "quote_volume": 8.99431, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 8.99431}, {"ts": 1773064860000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064920000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064980000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 72.7, "quote_volume": 11.71197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065040000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065100000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 36.2, "quote_volume": 5.81734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065160000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 5139.1, "quote_volume": 825.74286, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065220000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 157.5, "quote_volume": 25.2945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065280000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065340000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065400000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065460000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065520000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065580000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065640000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065700000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065760000, "open": 0.1608, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 6297.3, "quote_volume": 1013.69791, "trades": 31, "taker_buy_volume": 6262.0, "taker_buy_quote": 1008.01814}, {"ts": 1773065820000, "open": 0.1612, "high": 0.1616, "low": 0.1612, "close": 0.1616, "volume": 10187.6, "quote_volume": 1644.19552, "trades": 8, "taker_buy_volume": 10187.6, "taker_buy_quote": 1644.19552}, {"ts": 1773065880000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065940000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 2333.0, "quote_volume": 376.3129, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066000000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066060000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066120000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066180000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066240000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066300000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066360000, "open": 0.1613, "high": 0.1613, "low": 0.1611, "close": 0.1611, "volume": 3197.0, "quote_volume": 515.6241, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066420000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 32.0, "quote_volume": 5.1616, "trades": 1, "taker_buy_volume": 32.0, "taker_buy_quote": 5.1616}, {"ts": 1773066480000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066540000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066600000, "open": 0.1613, "high": 0.1613, "low": 0.1611, "close": 0.1611, "volume": 197.5, "quote_volume": 31.83709, "trades": 3, "taker_buy_volume": 99.2, "taker_buy_quote": 16.00096}, {"ts": 1773066660000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 2937.0, "quote_volume": 473.7381, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066720000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066780000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066840000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 2937.0, "quote_volume": 472.857, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067020000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 486.0, "quote_volume": 78.2946, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 78.2946}, {"ts": 1773067080000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067140000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067200000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 486.0, "quote_volume": 78.3432, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 78.3432}, {"ts": 1773067260000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 1243.6, "quote_volume": 200.46832, "trades": 4, "taker_buy_volume": 1243.6, "taker_buy_quote": 200.46832}, {"ts": 1773067320000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1458.0, "quote_volume": 234.738, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067500000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067620000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067920000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 535.9, "quote_volume": 86.22631, "trades": 2, "taker_buy_volume": 535.9, "taker_buy_quote": 86.22631}, {"ts": 1773067980000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 80.9, "quote_volume": 13.00872, "trades": 2, "taker_buy_volume": 80.9, "taker_buy_quote": 13.00872}, {"ts": 1773068040000, "open": 0.1609, "high": 0.161, "low": 0.1609, "close": 0.161, "volume": 2821.6, "quote_volume": 454.00522, "trades": 6, "taker_buy_volume": 2821.6, "taker_buy_quote": 454.00522}, {"ts": 1773068100000, "open": 0.161, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 101.6, "quote_volume": 16.36192, "trades": 2, "taker_buy_volume": 101.6, "taker_buy_quote": 16.36192}, {"ts": 1773068160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 86.5, "quote_volume": 13.9265, "trades": 2, "taker_buy_volume": 86.5, "taker_buy_quote": 13.9265}, {"ts": 1773068220000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 92.8, "quote_volume": 14.93152, "trades": 2, "taker_buy_volume": 92.8, "taker_buy_quote": 14.93152}, {"ts": 1773068280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 91.4, "quote_volume": 14.7154, "trades": 2, "taker_buy_volume": 91.4, "taker_buy_quote": 14.7154}, {"ts": 1773068340000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 91.0, "quote_volume": 14.6601, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 14.6601}, {"ts": 1773068400000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1612, "volume": 648.3, "quote_volume": 104.45143, "trades": 5, "taker_buy_volume": 162.3, "taker_buy_quote": 26.15683}, {"ts": 1773068460000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 81.4, "quote_volume": 13.12168, "trades": 2, "taker_buy_volume": 81.4, "taker_buy_quote": 13.12168}, {"ts": 1773068520000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 87.7, "quote_volume": 14.15103, "trades": 2, "taker_buy_volume": 87.7, "taker_buy_quote": 14.15103}, {"ts": 1773068580000, "open": 0.1611, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 705.1, "quote_volume": 113.70882, "trades": 5, "taker_buy_volume": 640.5, "taker_buy_quote": 103.30176}, {"ts": 1773068640000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 95.1, "quote_volume": 15.32461, "trades": 2, "taker_buy_volume": 95.1, "taker_buy_quote": 15.32461}, {"ts": 1773068700000, "open": 0.1612, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 112.4, "quote_volume": 18.12323, "trades": 3, "taker_buy_volume": 112.4, "taker_buy_quote": 18.12323}, {"ts": 1773068760000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1612, "volume": 93.9, "quote_volume": 15.13185, "trades": 2, "taker_buy_volume": 93.9, "taker_buy_quote": 15.13185}, {"ts": 1773068820000, "open": 0.161, "high": 0.1612, "low": 0.161, "close": 0.1611, "volume": 188.2, "quote_volume": 30.31287, "trades": 3, "taker_buy_volume": 84.4, "taker_buy_quote": 13.60107}, {"ts": 1773068880000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 107.9, "quote_volume": 17.38269, "trades": 2, "taker_buy_volume": 107.9, "taker_buy_quote": 17.38269}, {"ts": 1773068940000, "open": 0.161, "high": 0.161, "low": 0.1606, "close": 0.1606, "volume": 8167.6, "quote_volume": 1314.42579, "trades": 37, "taker_buy_volume": 79.0, "taker_buy_quote": 12.6874}, {"ts": 1773069000000, "open": 0.1605, "high": 0.1608, "low": 0.1605, "close": 0.1608, "volume": 590.0, "quote_volume": 94.77386, "trades": 4, "taker_buy_volume": 590.0, "taker_buy_quote": 94.77386}, {"ts": 1773069060000, "open": 0.1609, "high": 0.161, "low": 0.1609, "close": 0.161, "volume": 85.7, "quote_volume": 13.79299, "trades": 2, "taker_buy_volume": 85.7, "taker_buy_quote": 13.79299}, {"ts": 1773069120000, "open": 0.1609, "high": 0.161, "low": 0.1609, "close": 0.161, "volume": 624.9, "quote_volume": 100.60149, "trades": 3, "taker_buy_volume": 624.9, "taker_buy_quote": 100.60149}, {"ts": 1773069180000, "open": 0.1608, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 1161.0, "quote_volume": 186.70311, "trades": 4, "taker_buy_volume": 95.9, "taker_buy_quote": 15.43503}, {"ts": 1773069240000, "open": 0.161, "high": 0.1612, "low": 0.161, "close": 0.1612, "volume": 95.8, "quote_volume": 15.4322, "trades": 2, "taker_buy_volume": 95.8, "taker_buy_quote": 15.4322}, {"ts": 1773069300000, "open": 0.1613, "high": 0.1614, "low": 0.1612, "close": 0.1614, "volume": 135.2, "quote_volume": 21.80887, "trades": 3, "taker_buy_volume": 92.9, "taker_buy_quote": 14.99011}, {"ts": 1773069360000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 122.4, "quote_volume": 19.72131, "trades": 3, "taker_buy_volume": 95.7, "taker_buy_quote": 15.41727}, {"ts": 1773069420000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 93.3, "quote_volume": 15.03996, "trades": 2, "taker_buy_volume": 93.3, "taker_buy_quote": 15.03996}, {"ts": 1773069480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 2965.3, "quote_volume": 477.4133, "trades": 33, "taker_buy_volume": 97.3, "taker_buy_quote": 15.6653}, {"ts": 1773069540000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 578.1, "quote_volume": 92.96228, "trades": 3, "taker_buy_volume": 578.1, "taker_buy_quote": 92.96228}, {"ts": 1773069600000, "open": 0.1607, "high": 0.1609, "low": 0.1606, "close": 0.1609, "volume": 610.6, "quote_volume": 98.13882, "trades": 4, "taker_buy_volume": 112.5, "taker_buy_quote": 18.09536}, {"ts": 1773069660000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 90.6, "quote_volume": 14.5734, "trades": 2, "taker_buy_volume": 90.6, "taker_buy_quote": 14.5734}, {"ts": 1773069720000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 126.5, "quote_volume": 20.34985, "trades": 3, "taker_buy_volume": 86.5, "taker_buy_quote": 13.91785}, {"ts": 1773069780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 96.7, "quote_volume": 15.5687, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 15.5687}, {"ts": 1773069840000, "open": 0.161, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 88.4, "quote_volume": 14.23712, "trades": 2, "taker_buy_volume": 88.4, "taker_buy_quote": 14.23712}, {"ts": 1773069900000, "open": 0.1609, "high": 0.1611, "low": 0.1609, "close": 0.1611, "volume": 523.9, "quote_volume": 84.31351, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 14.499}, {"ts": 1773069960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 98.5, "quote_volume": 15.8585, "trades": 2, "taker_buy_volume": 98.5, "taker_buy_quote": 15.8585}, {"ts": 1773070020000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 94.0, "quote_volume": 15.1246, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 15.1246}, {"ts": 1773070080000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 81.3, "quote_volume": 13.07721, "trades": 2, "taker_buy_volume": 81.3, "taker_buy_quote": 13.07721}, {"ts": 1773070140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 92.3, "quote_volume": 14.8603, "trades": 2, "taker_buy_volume": 92.3, "taker_buy_quote": 14.8603}, {"ts": 1773070200000, "open": 0.161, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 92.5, "quote_volume": 14.89726, "trades": 2, "taker_buy_volume": 92.5, "taker_buy_quote": 14.89726}, {"ts": 1773070260000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 48.7, "quote_volume": 7.84557, "trades": 1, "taker_buy_volume": 48.7, "taker_buy_quote": 7.84557}, {"ts": 1773070320000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 50.9, "quote_volume": 8.18981, "trades": 1, "taker_buy_volume": 50.9, "taker_buy_quote": 8.18981}, {"ts": 1773070380000, "open": 0.1606, "high": 0.1606, "low": 0.1605, "close": 0.1605, "volume": 780.1, "quote_volume": 125.27864, "trades": 5, "taker_buy_volume": 54.2, "taker_buy_quote": 8.6991}, {"ts": 1773070440000, "open": 0.1604, "high": 0.1605, "low": 0.1604, "close": 0.1605, "volume": 103.4, "quote_volume": 16.59054, "trades": 2, "taker_buy_volume": 103.4, "taker_buy_quote": 16.59054}, {"ts": 1773070500000, "open": 0.1604, "high": 0.1605, "low": 0.1601, "close": 0.1603, "volume": 8969.2, "quote_volume": 1437.85498, "trades": 7, "taker_buy_volume": 4504.3, "taker_buy_quote": 722.87869}, {"ts": 1773070560000, "open": 0.1604, "high": 0.1605, "low": 0.1604, "close": 0.1605, "volume": 234.4, "quote_volume": 37.60193, "trades": 3, "taker_buy_volume": 234.4, "taker_buy_quote": 37.60193}, {"ts": 1773070620000, "open": 0.1604, "high": 0.1605, "low": 0.1604, "close": 0.1605, "volume": 604.9, "quote_volume": 97.03785, "trades": 3, "taker_buy_volume": 118.9, "taker_buy_quote": 19.08345}, {"ts": 1773070680000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 602.6, "quote_volume": 96.77756, "trades": 3, "taker_buy_volume": 602.6, "taker_buy_quote": 96.77756}, {"ts": 1773070740000, "open": 0.1604, "high": 0.1606, "low": 0.1604, "close": 0.1606, "volume": 9002.7, "quote_volume": 1444.93578, "trades": 22, "taker_buy_volume": 9002.7, "taker_buy_quote": 1444.93578}, {"ts": 1773070800000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 135.8, "quote_volume": 21.80948, "trades": 2, "taker_buy_volume": 135.8, "taker_buy_quote": 21.80948}, {"ts": 1773070860000, "open": 0.1606, "high": 0.1608, "low": 0.1606, "close": 0.1608, "volume": 2137.7, "quote_volume": 343.32955, "trades": 4, "taker_buy_volume": 214.2, "taker_buy_quote": 34.41545}, {"ts": 1773070920000, "open": 0.1608, "high": 0.1608, "low": 0.1606, "close": 0.1607, "volume": 182.1, "quote_volume": 29.2602, "trades": 3, "taker_buy_volume": 182.1, "taker_buy_quote": 29.2602}, {"ts": 1773070980000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 115.8, "quote_volume": 18.59748, "trades": 2, "taker_buy_volume": 115.8, "taker_buy_quote": 18.59748}, {"ts": 1773071040000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 123.1, "quote_volume": 19.76986, "trades": 2, "taker_buy_volume": 123.1, "taker_buy_quote": 19.76986}, {"ts": 1773071100000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 1197.5, "quote_volume": 192.20933, "trades": 4, "taker_buy_volume": 105.8, "taker_buy_quote": 16.99148}, {"ts": 1773071160000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 155.7, "quote_volume": 25.02581, "trades": 3, "taker_buy_volume": 155.7, "taker_buy_quote": 25.02581}, {"ts": 1773071220000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 93.2, "quote_volume": 14.97724, "trades": 2, "taker_buy_volume": 93.2, "taker_buy_quote": 14.97724}, {"ts": 1773071280000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 92.6, "quote_volume": 14.87635, "trades": 2, "taker_buy_volume": 92.6, "taker_buy_quote": 14.87635}, {"ts": 1773071340000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 96.3, "quote_volume": 15.46578, "trades": 2, "taker_buy_volume": 96.3, "taker_buy_quote": 15.46578}, {"ts": 1773071400000, "open": 0.1605, "high": 0.1605, "low": 0.1604, "close": 0.1604, "volume": 584.3, "quote_volume": 93.77032, "trades": 3, "taker_buy_volume": 98.3, "taker_buy_quote": 15.76732}, {"ts": 1773071460000, "open": 0.1604, "high": 0.1605, "low": 0.1604, "close": 0.1604, "volume": 2780.6, "quote_volume": 446.01339, "trades": 3, "taker_buy_volume": 2780.6, "taker_buy_quote": 446.01339}, {"ts": 1773071520000, "open": 0.1603, "high": 0.1604, "low": 0.1603, "close": 0.1604, "volume": 94.6, "quote_volume": 15.1697, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 15.1697}, {"ts": 1773071580000, "open": 0.1604, "high": 0.1605, "low": 0.1604, "close": 0.1605, "volume": 100.1, "quote_volume": 16.06106, "trades": 2, "taker_buy_volume": 100.1, "taker_buy_quote": 16.06106}, {"ts": 1773071640000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 87.5, "quote_volume": 14.04375, "trades": 2, "taker_buy_volume": 87.5, "taker_buy_quote": 14.04375}, {"ts": 1773071700000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 103.8, "quote_volume": 16.66536, "trades": 2, "taker_buy_volume": 103.8, "taker_buy_quote": 16.66536}, {"ts": 1773071760000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 48.6, "quote_volume": 7.81488, "trades": 1, "taker_buy_volume": 48.6, "taker_buy_quote": 7.81488}, {"ts": 1773071820000, "open": 0.1605, "high": 0.1607, "low": 0.1605, "close": 0.1607, "volume": 84.4, "quote_volume": 13.55644, "trades": 2, "taker_buy_volume": 51.2, "taker_buy_quote": 8.22784}, {"ts": 1773071880000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 569.2, "quote_volume": 91.41352, "trades": 3, "taker_buy_volume": 83.2, "taker_buy_quote": 13.36192}, {"ts": 1773071940000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 94.0, "quote_volume": 15.0682, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 15.0682}, {"ts": 1773072000000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 42.8, "quote_volume": 6.86084, "trades": 1, "taker_buy_volume": 42.8, "taker_buy_quote": 6.86084}, {"ts": 1773072060000, "open": 0.1601, "high": 0.1601, "low": 0.1595, "close": 0.1599, "volume": 98635.7, "quote_volume": 15768.1655, "trades": 57, "taker_buy_volume": 19832.9, "taker_buy_quote": 3171.1771}, {"ts": 1773072120000, "open": 0.1598, "high": 0.1599, "low": 0.1598, "close": 0.1599, "volume": 1194.5, "quote_volume": 190.99735, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 185.88375}, {"ts": 1773072180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 8370.9, "quote_volume": 1339.344, "trades": 5, "taker_buy_volume": 8370.9, "taker_buy_quote": 1339.344}, {"ts": 1773072240000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 831.3, "quote_volume": 132.92487, "trades": 2, "taker_buy_volume": 831.3, "taker_buy_quote": 132.92487}, {"ts": 1773072300000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072360000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072420000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 371.4, "quote_volume": 59.53542, "trades": 1, "taker_buy_volume": 371.4, "taker_buy_quote": 59.53542}, {"ts": 1773072480000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072540000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072600000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 486.0, "quote_volume": 77.8086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072660000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072720000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072780000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072840000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072900000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072960000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073020000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073080000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073140000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073200000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073260000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073320000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 486.0, "quote_volume": 77.9544, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 77.9544}, {"ts": 1773073380000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 62.3, "quote_volume": 10.00538, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 10.00538}, {"ts": 1773073440000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 3152.4, "quote_volume": 506.90592, "trades": 3, "taker_buy_volume": 3152.4, "taker_buy_quote": 506.90592}, {"ts": 1773073500000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 8262.0, "quote_volume": 1327.7034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073560000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 1212.1, "quote_volume": 194.30459, "trades": 2, "taker_buy_volume": 1212.1, "taker_buy_quote": 194.30459}, {"ts": 1773073620000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073680000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073740000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073800000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073860000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 486.0, "quote_volume": 78.003, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 78.003}, {"ts": 1773073920000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 486.0, "quote_volume": 78.003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073980000, "open": 0.1602, "high": 0.1602, "low": 0.1596, "close": 0.1596, "volume": 25842.6, "quote_volume": 4125.657, "trades": 15, "taker_buy_volume": 1978.5, "taker_buy_quote": 315.96645}, {"ts": 1773074040000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 1162.5, "quote_volume": 185.41875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 185.41875}, {"ts": 1773074100000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 5850.0, "quote_volume": 934.83, "trades": 4, "taker_buy_volume": 5850.0, "taker_buy_quote": 934.83}, {"ts": 1773074160000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074220000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074280000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074340000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074400000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074460000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074520000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074580000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074640000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074700000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074760000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074820000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074880000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074940000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075000000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075060000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075120000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 1069.6, "quote_volume": 171.40828, "trades": 3, "taker_buy_volume": 1069.6, "taker_buy_quote": 171.40828}, {"ts": 1773075180000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075240000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075300000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 36.7, "quote_volume": 5.85732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075360000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 65.1, "quote_volume": 10.38345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075420000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075480000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075540000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075600000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 53.2, "quote_volume": 8.4854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075660000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 40.1, "quote_volume": 6.39996, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 6.39996}, {"ts": 1773075720000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075780000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 3744.3, "quote_volume": 597.59028, "trades": 1, "taker_buy_volume": 3744.3, "taker_buy_quote": 597.59028}, {"ts": 1773075840000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075900000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075960000, "open": 0.1599, "high": 0.1599, "low": 0.1598, "close": 0.1598, "volume": 5300.0, "quote_volume": 846.9886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076020000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076080000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076140000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 39.3, "quote_volume": 6.27228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076200000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076260000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076320000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076380000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076440000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076500000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076560000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076620000, "open": 0.1596, "high": 0.1599, "low": 0.1596, "close": 0.1598, "volume": 11203.1, "quote_volume": 1790.03865, "trades": 11, "taker_buy_volume": 10800.9, "taker_buy_quote": 1725.79711}, {"ts": 1773076680000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076740000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076800000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076860000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076920000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076980000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 356.8, "quote_volume": 56.98096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077040000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077100000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077160000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077220000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077280000, "open": 0.1598, "high": 0.1598, "low": 0.1597, "close": 0.1597, "volume": 2548.6, "quote_volume": 407.15726, "trades": 8, "taker_buy_volume": 972.4, "taker_buy_quote": 155.38952}, {"ts": 1773077340000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077400000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077460000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 248.3, "quote_volume": 39.62868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077520000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077580000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077640000, "open": 0.1597, "high": 0.1597, "low": 0.1596, "close": 0.1596, "volume": 2946.1, "quote_volume": 470.44357, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077700000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077760000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 972.0, "quote_volume": 154.8396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077820000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077880000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 522.0, "quote_volume": 83.2068, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077940000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078000000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078060000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078120000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078180000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078240000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078300000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078360000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 402.9, "quote_volume": 64.22226, "trades": 1, "taker_buy_volume": 402.9, "taker_buy_quote": 64.22226}, {"ts": 1773078420000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078480000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078540000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 290.0, "quote_volume": 46.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078840000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1595, "volume": 1214.0, "quote_volume": 193.5159, "trades": 3, "taker_buy_volume": 1214.0, "taker_buy_quote": 193.5159}, {"ts": 1773078900000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078960000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079020000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079080000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 3979.1, "quote_volume": 634.66645, "trades": 2, "taker_buy_volume": 3979.1, "taker_buy_quote": 634.66645}, {"ts": 1773079140000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079200000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079260000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079320000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 63.1, "quote_volume": 10.0329, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 10.0329}, {"ts": 1773079440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079560000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1587, "volume": 7790.1, "quote_volume": 1236.48327, "trades": 5, "taker_buy_volume": 972.0, "taker_buy_quote": 154.4508}, {"ts": 1773079620000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 168.9, "quote_volume": 26.80443, "trades": 1, "taker_buy_volume": 168.9, "taker_buy_quote": 26.80443}, {"ts": 1773079680000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 1648.5, "quote_volume": 261.28725, "trades": 2, "taker_buy_volume": 1648.5, "taker_buy_quote": 261.28725}, {"ts": 1773079740000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 1351.7, "quote_volume": 214.37962, "trades": 1, "taker_buy_volume": 1351.7, "taker_buy_quote": 214.37962}, {"ts": 1773079800000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 486.0, "quote_volume": 77.0796, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 77.0796}, {"ts": 1773079860000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079920000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079980000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080040000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080100000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080160000, "open": 0.1586, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 3054.0, "quote_volume": 484.2538, "trades": 8, "taker_buy_volume": 974.0, "taker_buy_quote": 154.5252}, {"ts": 1773080220000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 2006.6, "quote_volume": 318.64808, "trades": 2, "taker_buy_volume": 2006.6, "taker_buy_quote": 318.64808}, {"ts": 1773080280000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080340000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080400000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 1108.4, "quote_volume": 176.12476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080460000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 972.0, "quote_volume": 154.4994, "trades": 2, "taker_buy_volume": 972.0, "taker_buy_quote": 154.4994}, {"ts": 1773080520000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 2916.0, "quote_volume": 463.4982, "trades": 10, "taker_buy_volume": 2916.0, "taker_buy_quote": 463.4982}, {"ts": 1773080580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081000000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 51.6, "quote_volume": 8.21472, "trades": 1, "taker_buy_volume": 51.6, "taker_buy_quote": 8.21472}, {"ts": 1773081060000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081120000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081180000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081240000, "open": 0.1593, "high": 0.1596, "low": 0.1593, "close": 0.1596, "volume": 11779.3, "quote_volume": 1878.68055, "trades": 13, "taker_buy_volume": 11779.3, "taker_buy_quote": 1878.68055}, {"ts": 1773081300000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081360000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081420000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 39.1, "quote_volume": 6.2169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081540000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 486.0, "quote_volume": 77.25485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081600000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081660000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081720000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081780000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081840000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081900000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081960000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3063.7, "quote_volume": 487.1283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082140000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 2548.1, "quote_volume": 404.63828, "trades": 9, "taker_buy_volume": 486.0, "taker_buy_quote": 77.1768}, {"ts": 1773082200000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082260000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082320000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082380000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082440000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082500000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082560000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082620000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082680000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082740000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082800000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 48.3, "quote_volume": 7.68453, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 7.68453}, {"ts": 1773082860000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082920000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082980000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083040000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083100000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 37.1, "quote_volume": 5.90261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083160000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 486.0, "quote_volume": 77.2254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083220000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083280000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083340000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083400000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083460000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083520000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083580000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 44.0, "quote_volume": 6.9916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083640000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083700000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 2937.0, "quote_volume": 466.1019, "trades": 32, "taker_buy_volume": 2937.0, "taker_buy_quote": 466.1019}, {"ts": 1773083760000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 486.0, "quote_volume": 77.1768, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 77.1768}, {"ts": 1773083820000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083880000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083940000, "open": 0.1593, "high": 0.1596, "low": 0.1593, "close": 0.1596, "volume": 1128.6, "quote_volume": 179.85063, "trades": 6, "taker_buy_volume": 306.5, "taker_buy_quote": 48.8901}, {"ts": 1773084000000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084060000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 1103.9, "quote_volume": 176.07205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084120000, "open": 0.1599, "high": 0.16, "low": 0.1599, "close": 0.16, "volume": 2043.7, "quote_volume": 326.83623, "trades": 3, "taker_buy_volume": 2043.7, "taker_buy_quote": 326.83623}, {"ts": 1773084180000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 43.7, "quote_volume": 6.99637, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 6.99637}, {"ts": 1773084240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 855.4, "quote_volume": 136.864, "trades": 1, "taker_buy_volume": 855.4, "taker_buy_quote": 136.864}, {"ts": 1773084300000, "open": 0.1602, "high": 0.1605, "low": 0.1602, "close": 0.1605, "volume": 4713.7, "quote_volume": 755.41808, "trades": 40, "taker_buy_volume": 1310.7, "taker_buy_quote": 210.21088}, {"ts": 1773084360000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 2858.0, "quote_volume": 459.2806, "trades": 1, "taker_buy_volume": 2858.0, "taker_buy_quote": 459.2806}, {"ts": 1773084420000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084480000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 486.0, "quote_volume": 78.1488, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 78.1488}, {"ts": 1773084540000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 40.0, "quote_volume": 6.436, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 6.436}, {"ts": 1773084600000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084660000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084720000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 87.2, "quote_volume": 13.99995, "trades": 2, "taker_buy_volume": 43.5, "taker_buy_quote": 6.9861}, {"ts": 1773084780000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 43.5, "quote_volume": 6.9774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084840000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084900000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084960000, "open": 0.1601, "high": 0.1601, "low": 0.1598, "close": 0.1598, "volume": 12533.1, "quote_volume": 2002.92918, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085020000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085080000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 135.4, "quote_volume": 21.664, "trades": 1, "taker_buy_volume": 135.4, "taker_buy_quote": 21.664}, {"ts": 1773085200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085380000, "open": 0.1597, "high": 0.1599, "low": 0.1597, "close": 0.1599, "volume": 6680.4, "quote_volume": 1067.67932, "trades": 6, "taker_buy_volume": 6680.4, "taker_buy_quote": 1067.67932}, {"ts": 1773085440000, "open": 0.16, "high": 0.16, "low": 0.1599, "close": 0.1599, "volume": 526.1, "quote_volume": 84.1274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085500000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 486.0, "quote_volume": 77.6142, "trades": 4, "taker_buy_volume": 486.0, "taker_buy_quote": 77.6142}, {"ts": 1773085560000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085620000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 486.0, "quote_volume": 77.5656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085680000, "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1598, "volume": 2500.0, "quote_volume": 399.3, "trades": 3, "taker_buy_volume": 2500.0, "taker_buy_quote": 399.3}, {"ts": 1773085740000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085800000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085860000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 1000.0, "quote_volume": 159.5, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 159.5}, {"ts": 1773085920000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 1000.0, "quote_volume": 159.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 159.6}, {"ts": 1773085980000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 486.0, "quote_volume": 77.6142, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 77.6142}, {"ts": 1773086040000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086100000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086160000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086220000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086280000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086340000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086400000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 871.6, "quote_volume": 139.28168, "trades": 2, "taker_buy_volume": 871.6, "taker_buy_quote": 139.28168}, {"ts": 1773086460000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086520000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086580000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086640000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086700000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 5751.6, "quote_volume": 917.3802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086760000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 2972.0, "quote_volume": 473.4396, "trades": 3, "taker_buy_volume": 486.0, "taker_buy_quote": 77.4198}, {"ts": 1773086820000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 199.7, "quote_volume": 31.79224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086880000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086940000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 1106.3, "quote_volume": 176.12296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087000000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1591, "volume": 6686.7, "quote_volume": 1063.89041, "trades": 13, "taker_buy_volume": 2308.4, "taker_buy_quote": 367.30288}, {"ts": 1773087060000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 3049.0, "quote_volume": 485.4008, "trades": 31, "taker_buy_volume": 3049.0, "taker_buy_quote": 485.4008}, {"ts": 1773087120000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087180000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087240000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087300000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 6547.5, "quote_volume": 1040.39775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087360000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087420000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087480000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087540000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087600000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087660000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087720000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087780000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087840000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087900000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 1566.2, "quote_volume": 248.71256, "trades": 2, "taker_buy_volume": 1566.2, "taker_buy_quote": 248.71256}, {"ts": 1773087960000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088020000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088080000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088140000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088200000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088260000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088320000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 3308.4, "quote_volume": 524.71224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088380000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088440000, "open": 0.1585, "high": 0.1585, "low": 0.1583, "close": 0.1583, "volume": 10723.4, "quote_volume": 1698.16536, "trades": 8, "taker_buy_volume": 195.3, "taker_buy_quote": 30.93552}, {"ts": 1773088500000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 2598.9, "quote_volume": 411.40587, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088560000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 54.3, "quote_volume": 8.60112, "trades": 1, "taker_buy_volume": 54.3, "taker_buy_quote": 8.60112}, {"ts": 1773088620000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 3000.4, "quote_volume": 475.26336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088680000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 1063.0, "quote_volume": 168.4855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088740000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 4957.2, "quote_volume": 785.7162, "trades": 38, "taker_buy_volume": 2820.0, "taker_buy_quote": 446.97}, {"ts": 1773088800000, "open": 0.1586, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 1947.0, "quote_volume": 308.6898, "trades": 8, "taker_buy_volume": 903.0, "taker_buy_quote": 143.2158}, {"ts": 1773088860000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 2686.7, "quote_volume": 426.11062, "trades": 19, "taker_buy_volume": 2686.7, "taker_buy_quote": 426.11062}, {"ts": 1773088920000, "open": 0.1587, "high": 0.1587, "low": 0.1586, "close": 0.1586, "volume": 2184.0, "quote_volume": 346.39212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088980000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 814.9, "quote_volume": 129.24314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089040000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089100000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089160000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 2396.5, "quote_volume": 379.84525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089220000, "open": 0.1585, "high": 0.1585, "low": 0.1583, "close": 0.1583, "volume": 7188.2, "quote_volume": 1138.20556, "trades": 14, "taker_buy_volume": 486.0, "taker_buy_quote": 77.031}, {"ts": 1773089280000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 699.8, "quote_volume": 110.77834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089340000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089400000, "open": 0.1584, "high": 0.1584, "low": 0.1583, "close": 0.1583, "volume": 5541.8, "quote_volume": 877.29916, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089460000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089520000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 108.2, "quote_volume": 17.12806, "trades": 1, "taker_buy_volume": 108.2, "taker_buy_quote": 17.12806}, {"ts": 1773089580000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 2937.0, "quote_volume": 465.4089, "trades": 34, "taker_buy_volume": 2937.0, "taker_buy_quote": 465.4089}, {"ts": 1773089640000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089700000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 930.8, "quote_volume": 147.62488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089760000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 809.2, "quote_volume": 128.33912, "trades": 9, "taker_buy_volume": 712.0, "taker_buy_quote": 112.9232}, {"ts": 1773089820000, "open": 0.1586, "high": 0.1587, "low": 0.1586, "close": 0.1587, "volume": 1874.5, "quote_volume": 297.41195, "trades": 10, "taker_buy_volume": 1874.5, "taker_buy_quote": 297.41195}, {"ts": 1773089880000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089940000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 435.0, "quote_volume": 69.0345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090000000, "open": 0.1586, "high": 0.1588, "low": 0.1586, "close": 0.1588, "volume": 4909.2, "quote_volume": 779.23084, "trades": 5, "taker_buy_volume": 3158.6, "taker_buy_quote": 501.58568}, {"ts": 1773090060000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1162.5, "quote_volume": 184.8375, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 184.8375}, {"ts": 1773090180000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 136.9, "quote_volume": 21.78079, "trades": 1, "taker_buy_volume": 136.9, "taker_buy_quote": 21.78079}, {"ts": 1773090240000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090300000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090360000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 2454.0, "quote_volume": 390.6768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090420000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 111.0, "quote_volume": 17.6823, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 17.6823}, {"ts": 1773090480000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 1162.5, "quote_volume": 185.18625, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 185.18625}, {"ts": 1773090540000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090600000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090660000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090720000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 484.2, "quote_volume": 77.2299, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090780000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090840000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 2572.4, "quote_volume": 409.78332, "trades": 3, "taker_buy_volume": 2572.4, "taker_buy_quote": 409.78332}, {"ts": 1773090900000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 882.5, "quote_volume": 140.40575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090960000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091020000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 1648.5, "quote_volume": 262.27635, "trades": 3, "taker_buy_volume": 1648.5, "taker_buy_quote": 262.27635}, {"ts": 1773091080000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 136.4, "quote_volume": 21.6876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091260000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 4940.5, "quote_volume": 785.04545, "trades": 2, "taker_buy_volume": 4940.5, "taker_buy_quote": 785.04545}, {"ts": 1773091320000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091380000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091440000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091500000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 38.0, "quote_volume": 6.0382, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 6.0382}, {"ts": 1773091560000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091620000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091680000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091740000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091800000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 3423.0, "quote_volume": 543.9147, "trades": 33, "taker_buy_volume": 3423.0, "taker_buy_quote": 543.9147}, {"ts": 1773091860000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2061.0, "quote_volume": 327.699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091980000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 638.0, "quote_volume": 101.5058, "trades": 7, "taker_buy_volume": 638.0, "taker_buy_quote": 101.5058}, {"ts": 1773092040000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092100000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092160000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092220000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092280000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 4371.5, "quote_volume": 695.18475, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092400000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 6442.3, "quote_volume": 1023.74889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092460000, "open": 0.1588, "high": 0.1588, "low": 0.1587, "close": 0.1587, "volume": 2650.0, "quote_volume": 420.6036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092520000, "open": 0.1588, "high": 0.159, "low": 0.1588, "close": 0.159, "volume": 6413.0, "quote_volume": 1018.69826, "trades": 4, "taker_buy_volume": 6413.0, "taker_buy_quote": 1018.69826}, {"ts": 1773092580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3820.0, "quote_volume": 607.38, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 184.8375}, {"ts": 1773092640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093480000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 4943.6, "quote_volume": 786.52676, "trades": 3, "taker_buy_volume": 4943.6, "taker_buy_quote": 786.52676}, {"ts": 1773093540000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093600000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 1162.5, "quote_volume": 185.07, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 185.07}, {"ts": 1773093660000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 38.5, "quote_volume": 6.12535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093720000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 7425.3, "quote_volume": 1181.36523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093780000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093840000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 96.2, "quote_volume": 15.28618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093900000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 563.0, "quote_volume": 89.4044, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 79.4}, {"ts": 1773093960000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094020000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 84.1, "quote_volume": 13.35508, "trades": 1, "taker_buy_volume": 84.1, "taker_buy_quote": 13.35508}, {"ts": 1773094080000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094140000, "open": 0.1587, "high": 0.1587, "low": 0.1585, "close": 0.1587, "volume": 9540.9, "quote_volume": 1512.64602, "trades": 11, "taker_buy_volume": 2730.9, "taker_buy_quote": 433.24212}, {"ts": 1773094200000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094260000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094320000, "open": 0.1584, "high": 0.1584, "low": 0.1583, "close": 0.1583, "volume": 3164.1, "quote_volume": 500.88333, "trades": 7, "taker_buy_volume": 1751.1, "taker_buy_quote": 277.19913}, {"ts": 1773094380000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 2937.0, "quote_volume": 465.2208, "trades": 32, "taker_buy_volume": 2937.0, "taker_buy_quote": 465.2208}, {"ts": 1773094440000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 1162.5, "quote_volume": 184.48875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 184.48875}, {"ts": 1773094500000, "open": 0.1587, "high": 0.1587, "low": 0.1586, "close": 0.1586, "volume": 17579.7, "quote_volume": 2788.19002, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094560000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 63.1, "quote_volume": 10.00135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094620000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1586, "volume": 1684.4, "quote_volume": 266.9863, "trades": 4, "taker_buy_volume": 1684.4, "taker_buy_quote": 266.9863}, {"ts": 1773094680000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094740000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094800000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094860000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1586, "volume": 3993.6, "quote_volume": 633.14255, "trades": 7, "taker_buy_volume": 3993.6, "taker_buy_quote": 633.14255}, {"ts": 1773094920000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094980000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095040000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095100000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095160000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095220000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095280000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095340000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095400000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095460000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095520000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095580000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095640000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095700000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 63.2, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095760000, "open": 0.1583, "high": 0.1583, "low": 0.1581, "close": 0.1582, "volume": 15474.2, "quote_volume": 2447.09689, "trades": 21, "taker_buy_volume": 15285.0, "taker_buy_quote": 2417.16543}, {"ts": 1773095820000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 559.3, "quote_volume": 88.53719, "trades": 2, "taker_buy_volume": 559.3, "taker_buy_quote": 88.53719}, {"ts": 1773095880000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 63.2, "quote_volume": 9.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095940000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 63.3, "quote_volume": 10.00773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096000000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096060000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 1617.3, "quote_volume": 255.69513, "trades": 1, "taker_buy_volume": 1617.3, "taker_buy_quote": 255.69513}, {"ts": 1773096120000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096180000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096240000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096300000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 500.0, "quote_volume": 79.0, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 79.0}, {"ts": 1773096420000, "open": 0.158, "high": 0.1581, "low": 0.158, "close": 0.1581, "volume": 2218.0, "quote_volume": 350.6619, "trades": 3, "taker_buy_volume": 2218.0, "taker_buy_quote": 350.6619}, {"ts": 1773096480000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096540000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096600000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096660000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096720000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096780000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096840000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096900000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096960000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097020000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 99.7, "quote_volume": 15.7526, "trades": 1, "taker_buy_volume": 99.7, "taker_buy_quote": 15.7526}, {"ts": 1773097140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3145.3, "quote_volume": 496.9574, "trades": 38, "taker_buy_volume": 3046.3, "taker_buy_quote": 481.3154}, {"ts": 1773097200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097260000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 33.5, "quote_volume": 5.29635, "trades": 1, "taker_buy_volume": 33.5, "taker_buy_quote": 5.29635}, {"ts": 1773097320000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097380000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 109.2, "quote_volume": 17.27544, "trades": 1, "taker_buy_volume": 109.2, "taker_buy_quote": 17.27544}, {"ts": 1773097440000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097500000, "open": 0.158, "high": 0.158, "low": 0.1579, "close": 0.1579, "volume": 299.7, "quote_volume": 47.3478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097560000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 5981.8, "quote_volume": 945.09698, "trades": 22, "taker_buy_volume": 5707.6, "taker_buy_quote": 901.8008}, {"ts": 1773097620000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 79.3, "quote_volume": 12.54526, "trades": 1, "taker_buy_volume": 79.3, "taker_buy_quote": 12.54526}, {"ts": 1773097680000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097740000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097800000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097860000, "open": 0.1583, "high": 0.1583, "low": 0.1582, "close": 0.1582, "volume": 2261.3, "quote_volume": 357.74149, "trades": 21, "taker_buy_volume": 38.3, "taker_buy_quote": 6.06289}, {"ts": 1773097920000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 496.0, "quote_volume": 78.4672, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 78.4672}, {"ts": 1773097980000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098040000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 168.6, "quote_volume": 26.7231, "trades": 1, "taker_buy_volume": 168.6, "taker_buy_quote": 26.7231}, {"ts": 1773098100000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 32.0, "quote_volume": 5.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098160000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098220000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098280000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098340000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098400000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 3228.0, "quote_volume": 511.3152, "trades": 34, "taker_buy_volume": 3228.0, "taker_buy_quote": 511.3152}, {"ts": 1773098460000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 496.0, "quote_volume": 78.5664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098520000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098580000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098640000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098700000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098760000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098820000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098880000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098940000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099000000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099060000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 3786.4, "quote_volume": 600.52304, "trades": 10, "taker_buy_volume": 2931.2, "taker_buy_quote": 464.88832}, {"ts": 1773099120000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099180000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 1321.5, "quote_volume": 209.45775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099240000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 496.0, "quote_volume": 78.616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099300000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099360000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099420000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099480000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099540000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099600000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099660000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 115.2, "quote_volume": 18.24768, "trades": 2, "taker_buy_volume": 115.2, "taker_buy_quote": 18.24768}, {"ts": 1773099720000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099780000, "open": 0.1583, "high": 0.1583, "low": 0.1582, "close": 0.1582, "volume": 580.8, "quote_volume": 91.93216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099840000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099900000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 522.9, "quote_volume": 82.67049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099960000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100020000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100080000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100140000, "open": 0.158, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 1902.8, "quote_volume": 300.6479, "trades": 8, "taker_buy_volume": 702.8, "taker_buy_quote": 111.1079}, {"ts": 1773100200000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100260000, "open": 0.1578, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 464.1, "quote_volume": 73.24893, "trades": 2, "taker_buy_volume": 139.5, "taker_buy_quote": 22.02705}, {"ts": 1773100320000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 1236.5, "quote_volume": 195.24335, "trades": 3, "taker_buy_volume": 1236.5, "taker_buy_quote": 195.24335}, {"ts": 1773100380000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100440000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100500000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100560000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100620000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 157.5, "quote_volume": 24.885, "trades": 2, "taker_buy_volume": 157.5, "taker_buy_quote": 24.885}, {"ts": 1773100740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101040000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 38.3, "quote_volume": 6.06289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101100000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101160000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101220000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 170.0, "quote_volume": 26.894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101280000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101340000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 1154.4, "quote_volume": 182.62608, "trades": 7, "taker_buy_volume": 496.0, "taker_buy_quote": 78.4672}, {"ts": 1773101400000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 2091.2, "quote_volume": 330.61872, "trades": 4, "taker_buy_volume": 2028.0, "taker_buy_quote": 320.6268}, {"ts": 1773101460000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 1201.0, "quote_volume": 189.8781, "trades": 13, "taker_buy_volume": 1201.0, "taker_buy_quote": 189.8781}, {"ts": 1773101520000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 96.7, "quote_volume": 15.29794, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 15.29794}, {"ts": 1773101580000, "open": 0.1583, "high": 0.1585, "low": 0.1583, "close": 0.1585, "volume": 1741.6, "quote_volume": 275.86944, "trades": 20, "taker_buy_volume": 1741.6, "taker_buy_quote": 275.86944}, {"ts": 1773101640000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101700000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101760000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 63.2, "quote_volume": 10.02352, "trades": 1, "taker_buy_volume": 63.2, "taker_buy_quote": 10.02352}, {"ts": 1773101820000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101880000, "open": 0.1587, "high": 0.159, "low": 0.1587, "close": 0.159, "volume": 3883.5, "quote_volume": 616.65949, "trades": 8, "taker_buy_volume": 3883.5, "taker_buy_quote": 616.65949}, {"ts": 1773101940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102000000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 128.8, "quote_volume": 20.49208, "trades": 2, "taker_buy_volume": 128.8, "taker_buy_quote": 20.49208}, {"ts": 1773102060000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 96.8, "quote_volume": 15.3849, "trades": 2, "taker_buy_volume": 33.8, "taker_buy_quote": 5.3742}, {"ts": 1773102120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 98.0, "quote_volume": 15.582, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 15.582}, {"ts": 1773102300000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 63.0, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 10.0233}, {"ts": 1773102360000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102420000, "open": 0.1592, "high": 0.1596, "low": 0.1592, "close": 0.1596, "volume": 316.0, "quote_volume": 50.3704, "trades": 5, "taker_buy_volume": 316.0, "taker_buy_quote": 50.3704}, {"ts": 1773102480000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 661.3, "quote_volume": 105.54348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102540000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 99.2, "quote_volume": 15.83232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102600000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 2650.0, "quote_volume": 423.205, "trades": 3, "taker_buy_volume": 2650.0, "taker_buy_quote": 423.205}, {"ts": 1773102660000, "open": 0.1598, "high": 0.1599, "low": 0.1598, "close": 0.1599, "volume": 126.4, "quote_volume": 20.20504, "trades": 2, "taker_buy_volume": 126.4, "taker_buy_quote": 20.20504}, {"ts": 1773102720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 690.2, "quote_volume": 110.432, "trades": 4, "taker_buy_volume": 63.2, "taker_buy_quote": 10.112}, {"ts": 1773102780000, "open": 0.1599, "high": 0.1599, "low": 0.1597, "close": 0.1598, "volume": 8011.7, "quote_volume": 1280.16913, "trades": 43, "taker_buy_volume": 2999.7, "taker_buy_quote": 479.05836}, {"ts": 1773102840000, "open": 0.1599, "high": 0.16, "low": 0.1599, "close": 0.16, "volume": 125.3, "quote_volume": 20.04173, "trades": 2, "taker_buy_volume": 125.3, "taker_buy_quote": 20.04173}, {"ts": 1773102900000, "open": 0.1601, "high": 0.1604, "low": 0.1601, "close": 0.1604, "volume": 252.8, "quote_volume": 40.5112, "trades": 4, "taker_buy_volume": 252.8, "taker_buy_quote": 40.5112}, {"ts": 1773102960000, "open": 0.1602, "high": 0.1602, "low": 0.1601, "close": 0.1601, "volume": 125.0, "quote_volume": 20.01875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103020000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 117.2, "quote_volume": 18.752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103440000, "open": 0.1601, "high": 0.1601, "low": 0.1598, "close": 0.1598, "volume": 23580.4, "quote_volume": 3771.09646, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103500000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103560000, "open": 0.1599, "high": 0.1601, "low": 0.1599, "close": 0.1601, "volume": 4604.5, "quote_volume": 736.47818, "trades": 7, "taker_buy_volume": 4268.0, "taker_buy_quote": 682.67183}, {"ts": 1773103620000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103680000, "open": 0.1599, "high": 0.1599, "low": 0.1598, "close": 0.1598, "volume": 445.5, "quote_volume": 71.19716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103740000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103800000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103860000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103920000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103980000, "open": 0.1597, "high": 0.1597, "low": 0.1596, "close": 0.1596, "volume": 125.4, "quote_volume": 20.02011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104040000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104100000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104160000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104220000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104280000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104340000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104400000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104460000, "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1598, "volume": 125.4, "quote_volume": 20.03265, "trades": 2, "taker_buy_volume": 125.4, "taker_buy_quote": 20.03265}, {"ts": 1773104520000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 62.7, "quote_volume": 10.02573, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 10.02573}, {"ts": 1773104580000, "open": 0.16, "high": 0.1602, "low": 0.16, "close": 0.1602, "volume": 452.5, "quote_volume": 72.44211, "trades": 5, "taker_buy_volume": 156.4, "taker_buy_quote": 25.0365}, {"ts": 1773104640000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104700000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104760000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 93.8, "quote_volume": 15.03301, "trades": 2, "taker_buy_volume": 93.8, "taker_buy_quote": 15.03301}, {"ts": 1773104820000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 571.6, "quote_volume": 91.57032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104880000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104940000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105000000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 61.4, "quote_volume": 9.84242, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 9.84242}, {"ts": 1773105060000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105120000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 434.6, "quote_volume": 69.66638, "trades": 1, "taker_buy_volume": 434.6, "taker_buy_quote": 69.66638}, {"ts": 1773105180000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105240000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105300000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 62.5, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105360000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105420000, "open": 0.1601, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 379.8, "quote_volume": 60.77425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105480000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 62.6, "quote_volume": 10.00974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105540000, "open": 0.1598, "high": 0.1598, "low": 0.1597, "close": 0.1597, "volume": 212.6, "quote_volume": 33.95848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105600000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105660000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105720000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 62.6, "quote_volume": 9.99096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105780000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105840000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105900000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105960000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 307.9, "quote_volume": 49.17163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106020000, "open": 0.1596, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 125.4, "quote_volume": 20.00757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106080000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106140000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106200000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106260000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106320000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1593, "volume": 188.0, "quote_volume": 29.95468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106380000, "open": 0.1594, "high": 0.1596, "low": 0.1594, "close": 0.1596, "volume": 9926.3, "quote_volume": 1583.5239, "trades": 9, "taker_buy_volume": 9926.3, "taker_buy_quote": 1583.5239}, {"ts": 1773106440000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1593, "volume": 125.6, "quote_volume": 20.01436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106500000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 62.9, "quote_volume": 10.01368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106560000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 62.9, "quote_volume": 10.01997, "trades": 1, "taker_buy_volume": 62.9, "taker_buy_quote": 10.01997}, {"ts": 1773106620000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 62.9, "quote_volume": 10.01368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106680000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 7972.4, "quote_volume": 1268.40884, "trades": 38, "taker_buy_volume": 3721.4, "taker_buy_quote": 592.07474}, {"ts": 1773106740000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106800000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 62.9, "quote_volume": 10.01368, "trades": 1, "taker_buy_volume": 62.9, "taker_buy_quote": 10.01368}, {"ts": 1773106860000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106920000, "open": 0.1593, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 315.4, "quote_volume": 50.26847, "trades": 3, "taker_buy_volume": 315.4, "taker_buy_quote": 50.26847}, {"ts": 1773106980000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107040000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107100000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107160000, "open": 0.1595, "high": 0.1595, "low": 0.1594, "close": 0.1594, "volume": 2203.5, "quote_volume": 351.24418, "trades": 4, "taker_buy_volume": 62.8, "taker_buy_quote": 10.0166}, {"ts": 1773107220000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107280000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107340000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107400000, "open": 0.1596, "high": 0.1599, "low": 0.1596, "close": 0.1599, "volume": 4392.6, "quote_volume": 701.57311, "trades": 9, "taker_buy_volume": 4392.6, "taker_buy_quote": 701.57311}, {"ts": 1773107460000, "open": 0.16, "high": 0.16, "low": 0.1598, "close": 0.1598, "volume": 305.7, "quote_volume": 48.89322, "trades": 4, "taker_buy_volume": 62.6, "taker_buy_quote": 10.016}, {"ts": 1773107520000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 3864.8, "quote_volume": 617.20856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107580000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107640000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 62.7, "quote_volume": 10.01946, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 10.01946}, {"ts": 1773107700000, "open": 0.1599, "high": 0.16, "low": 0.1599, "close": 0.16, "volume": 125.3, "quote_volume": 20.04173, "trades": 2, "taker_buy_volume": 125.3, "taker_buy_quote": 20.04173}, {"ts": 1773107760000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 62.6, "quote_volume": 10.02226, "trades": 1, "taker_buy_volume": 62.6, "taker_buy_quote": 10.02226}, {"ts": 1773107820000, "open": 0.1599, "high": 0.1599, "low": 0.1597, "close": 0.1597, "volume": 621.0, "quote_volume": 99.19245, "trades": 4, "taker_buy_volume": 433.3, "taker_buy_quote": 69.19801}, {"ts": 1773107880000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 62.7, "quote_volume": 10.01946, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 10.01946}, {"ts": 1773107940000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108000000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 62.7, "quote_volume": 10.01319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108060000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108120000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 144.2, "quote_volume": 23.02874, "trades": 1, "taker_buy_volume": 144.2, "taker_buy_quote": 23.02874}, {"ts": 1773108180000, "open": 0.1596, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 211.4, "quote_volume": 33.72457, "trades": 3, "taker_buy_volume": 86.0, "taker_buy_quote": 13.717}, {"ts": 1773108240000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108300000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108360000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1596, "volume": 5276.2, "quote_volume": 841.95821, "trades": 4, "taker_buy_volume": 5276.2, "taker_buy_quote": 841.95821}, {"ts": 1773108420000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 132.3, "quote_volume": 21.12831, "trades": 2, "taker_buy_volume": 132.3, "taker_buy_quote": 21.12831}, {"ts": 1773108480000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108540000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 1253.1, "quote_volume": 199.99476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108600000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108660000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108720000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108780000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108840000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108900000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108960000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 50.2, "quote_volume": 8.00188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109020000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 12.6, "quote_volume": 2.00844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109080000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109140000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 62.8, "quote_volume": 10.0166, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 10.0166}, {"ts": 1773109200000, "open": 0.1596, "high": 0.1597, "low": 0.1596, "close": 0.1597, "volume": 125.5, "quote_volume": 20.03607, "trades": 2, "taker_buy_volume": 125.5, "taker_buy_quote": 20.03607}, {"ts": 1773109260000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 162.3, "quote_volume": 25.90308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109320000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1596, "volume": 1047.5, "quote_volume": 167.12513, "trades": 4, "taker_buy_volume": 984.8, "taker_buy_quote": 157.12448}, {"ts": 1773109380000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109440000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 787.1, "quote_volume": 125.62116, "trades": 8, "taker_buy_volume": 787.1, "taker_buy_quote": 125.62116}, {"ts": 1773109500000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109560000, "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1598, "volume": 496.0, "quote_volume": 79.25453, "trades": 3, "taker_buy_volume": 496.0, "taker_buy_quote": 79.25453}, {"ts": 1773109620000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 496.0, "quote_volume": 79.1616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109680000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 1146.6, "quote_volume": 182.99736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109740000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109800000, "open": 0.1598, "high": 0.1604, "low": 0.1598, "close": 0.1601, "volume": 10805.4, "quote_volume": 1728.52676, "trades": 26, "taker_buy_volume": 9801.6, "taker_buy_quote": 1567.8188}, {"ts": 1773109860000, "open": 0.16, "high": 0.1603, "low": 0.16, "close": 0.1603, "volume": 187.5, "quote_volume": 30.03125, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 20.03125}, {"ts": 1773109920000, "open": 0.1603, "high": 0.1604, "low": 0.1603, "close": 0.1604, "volume": 126.6, "quote_volume": 20.30039, "trades": 2, "taker_buy_volume": 126.6, "taker_buy_quote": 20.30039}, {"ts": 1773109980000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110040000, "open": 0.1604, "high": 0.1605, "low": 0.1603, "close": 0.1604, "volume": 1314.3, "quote_volume": 210.8138, "trades": 10, "taker_buy_volume": 1189.5, "taker_buy_quote": 190.80212}, {"ts": 1773110100000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 3467.8, "quote_volume": 556.5819, "trades": 4, "taker_buy_volume": 3467.8, "taker_buy_quote": 556.5819}, {"ts": 1773110160000, "open": 0.1605, "high": 0.1606, "low": 0.1604, "close": 0.1604, "volume": 10308.0, "quote_volume": 1655.05455, "trades": 14, "taker_buy_volume": 10184.9, "taker_buy_quote": 1635.30931}, {"ts": 1773110220000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110280000, "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1602, "volume": 7885.6, "quote_volume": 1264.05543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110340000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110400000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110460000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110520000, "open": 0.1603, "high": 0.1606, "low": 0.1603, "close": 0.1606, "volume": 2963.6, "quote_volume": 475.91667, "trades": 6, "taker_buy_volume": 249.8, "taker_buy_quote": 40.08039}, {"ts": 1773110580000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 1752.6, "quote_volume": 281.64282, "trades": 3, "taker_buy_volume": 1752.6, "taker_buy_quote": 281.64282}, {"ts": 1773110640000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 1795.8, "quote_volume": 288.2259, "trades": 2, "taker_buy_volume": 1795.8, "taker_buy_quote": 288.2259}, {"ts": 1773110700000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 62.3, "quote_volume": 10.01161, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 10.01161}, {"ts": 1773110760000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 62.3, "quote_volume": 10.00538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110820000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110880000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 1623.6, "quote_volume": 260.87264, "trades": 6, "taker_buy_volume": 1224.8, "taker_buy_quote": 196.82536}, {"ts": 1773110940000, "open": 0.1606, "high": 0.1608, "low": 0.1606, "close": 0.1608, "volume": 1288.0, "quote_volume": 206.87167, "trades": 4, "taker_buy_volume": 1288.0, "taker_buy_quote": 206.87167}, {"ts": 1773111000000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 558.3, "quote_volume": 89.71258, "trades": 3, "taker_buy_volume": 433.7, "taker_buy_quote": 69.69559}, {"ts": 1773111060000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111120000, "open": 0.1605, "high": 0.1605, "low": 0.1603, "close": 0.1603, "volume": 187.1, "quote_volume": 30.01083, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111180000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111240000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111300000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 624.0, "quote_volume": 99.9648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111360000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 62.5, "quote_volume": 10.00625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 125.0, "quote_volume": 20.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111600000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 488.5, "quote_volume": 78.2577, "trades": 2, "taker_buy_volume": 488.5, "taker_buy_quote": 78.2577}, {"ts": 1773111660000, "open": 0.1603, "high": 0.1604, "low": 0.1603, "close": 0.1604, "volume": 646.5, "quote_volume": 103.69235, "trades": 4, "taker_buy_volume": 646.5, "taker_buy_quote": 103.69235}, {"ts": 1773111720000, "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 730.4, "quote_volume": 117.03352, "trades": 4, "taker_buy_volume": 496.1, "taker_buy_quote": 79.48147}, {"ts": 1773111780000, "open": 0.1602, "high": 0.1602, "low": 0.1596, "close": 0.1596, "volume": 690.4, "quote_volume": 110.40326, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111840000, "open": 0.1595, "high": 0.1595, "low": 0.1592, "close": 0.1592, "volume": 2343.7, "quote_volume": 373.48593, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111900000, "open": 0.1591, "high": 0.1595, "low": 0.159, "close": 0.1594, "volume": 51859.7, "quote_volume": 8255.57073, "trades": 58, "taker_buy_volume": 25786.0, "taker_buy_quote": 4106.22811}, {"ts": 1773111960000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 1118.5, "quote_volume": 178.17705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112020000, "open": 0.1593, "high": 0.1593, "low": 0.1592, "close": 0.1592, "volume": 10902.3, "quote_volume": 1736.25231, "trades": 45, "taker_buy_volume": 4777.9, "taker_buy_quote": 760.64168}, {"ts": 1773112080000, "open": 0.1593, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 1288.3, "quote_volume": 205.23248, "trades": 3, "taker_buy_volume": 1288.3, "taker_buy_quote": 205.23248}, {"ts": 1773112140000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 1426.0, "quote_volume": 227.447, "trades": 4, "taker_buy_volume": 1025.6, "taker_buy_quote": 163.5832}, {"ts": 1773112200000, "open": 0.1594, "high": 0.1594, "low": 0.1592, "close": 0.1592, "volume": 17688.2, "quote_volume": 2816.52028, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112260000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1595, "volume": 3908.8, "quote_volume": 623.14452, "trades": 2, "taker_buy_volume": 3908.8, "taker_buy_quote": 623.14452}, {"ts": 1773112320000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112380000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1595, "volume": 4053.3, "quote_volume": 646.1023, "trades": 3, "taker_buy_volume": 4053.3, "taker_buy_quote": 646.1023}, {"ts": 1773112440000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112500000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112560000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112620000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 62.8, "quote_volume": 10.0166, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 10.0166}, {"ts": 1773112680000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 62.8, "quote_volume": 10.01032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112740000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 62.8, "quote_volume": 10.0166, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 10.0166}, {"ts": 1773112800000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112860000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112920000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112980000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113040000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113100000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113160000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 42.6, "quote_volume": 6.7947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113220000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113280000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113340000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113400000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 62.8, "quote_volume": 10.01032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113460000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113520000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113580000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 62.8, "quote_volume": 10.0166, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 10.0166}, {"ts": 1773113640000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 71.0, "quote_volume": 11.3316, "trades": 2, "taker_buy_volume": 71.0, "taker_buy_quote": 11.3316}, {"ts": 1773113700000, "open": 0.1596, "high": 0.1597, "low": 0.1596, "close": 0.1597, "volume": 551.5, "quote_volume": 88.02495, "trades": 2, "taker_buy_volume": 551.5, "taker_buy_quote": 88.02495}, {"ts": 1773113760000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113820000, "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1598, "volume": 125.4, "quote_volume": 20.03265, "trades": 3, "taker_buy_volume": 125.4, "taker_buy_quote": 20.03265}, {"ts": 1773113880000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113940000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 62.7, "quote_volume": 10.02573, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 10.02573}, {"ts": 1773114000000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 433.3, "quote_volume": 69.28467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114060000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114120000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114180000, "open": 0.1597, "high": 0.1597, "low": 0.1596, "close": 0.1596, "volume": 7130.6, "quote_volume": 1138.64792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114240000, "open": 0.1595, "high": 0.1595, "low": 0.1594, "close": 0.1594, "volume": 125.5, "quote_volume": 20.01097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114300000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 62.8, "quote_volume": 10.00404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114360000, "open": 0.1592, "high": 0.1592, "low": 0.159, "close": 0.159, "volume": 188.7, "quote_volume": 30.02217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114420000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1589, "volume": 626.0, "quote_volume": 99.43919, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 79.42409}, {"ts": 1773114480000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 3069.9, "quote_volume": 487.80711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114540000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 9414.2, "quote_volume": 1495.92268, "trades": 6, "taker_buy_volume": 63.0, "taker_buy_quote": 10.017}, {"ts": 1773114600000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114660000, "open": 0.1588, "high": 0.1588, "low": 0.1587, "close": 0.1588, "volume": 189.2, "quote_volume": 30.03865, "trades": 3, "taker_buy_volume": 63.1, "taker_buy_quote": 10.02028}, {"ts": 1773114720000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 126.1, "quote_volume": 20.04359, "trades": 2, "taker_buy_volume": 126.1, "taker_buy_quote": 20.04359}, {"ts": 1773114780000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 737.4, "quote_volume": 117.17286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114840000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114900000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114960000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115020000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 7671.3, "quote_volume": 1218.96957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115080000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 63.0, "quote_volume": 10.0044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115140000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115200000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 684.9, "quote_volume": 108.8991, "trades": 3, "taker_buy_volume": 684.9, "taker_buy_quote": 108.8991}, {"ts": 1773115320000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 116.0, "quote_volume": 18.4609, "trades": 2, "taker_buy_volume": 116.0, "taker_buy_quote": 18.4609}, {"ts": 1773115380000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 128.8, "quote_volume": 20.50496, "trades": 2, "taker_buy_volume": 128.8, "taker_buy_quote": 20.50496}, {"ts": 1773115440000, "open": 0.1593, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 261.3, "quote_volume": 41.64493, "trades": 5, "taker_buy_volume": 261.3, "taker_buy_quote": 41.64493}, {"ts": 1773115500000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115560000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115620000, "open": 0.1593, "high": 0.1593, "low": 0.1592, "close": 0.1592, "volume": 131.1, "quote_volume": 20.87741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115680000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 48.9, "quote_volume": 7.78488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115740000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 13.9, "quote_volume": 2.21288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115800000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 62.9, "quote_volume": 10.01997, "trades": 1, "taker_buy_volume": 62.9, "taker_buy_quote": 10.01997}, {"ts": 1773115860000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 3551.5, "quote_volume": 566.1091, "trades": 4, "taker_buy_volume": 3551.5, "taker_buy_quote": 566.1091}, {"ts": 1773115920000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115980000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116040000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116100000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116160000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116220000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116280000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116340000, "open": 0.1595, "high": 0.1595, "low": 0.1593, "close": 0.1593, "volume": 202.1, "quote_volume": 32.21483, "trades": 3, "taker_buy_volume": 101.5, "taker_buy_quote": 16.18925}, {"ts": 1773116400000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116460000, "open": 0.1595, "high": 0.1597, "low": 0.1595, "close": 0.1597, "volume": 915.1, "quote_volume": 146.12793, "trades": 4, "taker_buy_volume": 915.1, "taker_buy_quote": 146.12793}, {"ts": 1773116520000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116580000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116640000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116700000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116760000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 67.6, "quote_volume": 10.79572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116820000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116880000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 625.5, "quote_volume": 99.9549, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 79.9}, {"ts": 1773116940000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117000000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117060000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117120000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 231.4, "quote_volume": 37.00086, "trades": 2, "taker_buy_volume": 231.4, "taker_buy_quote": 37.00086}, {"ts": 1773117180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62.5, "quote_volume": 10.0, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 10.0}, {"ts": 1773117240000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 62.5, "quote_volume": 10.00625, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 10.00625}, {"ts": 1773117300000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117360000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 62.5, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 10.0125}, {"ts": 1773117420000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117480000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 62.4, "quote_volume": 10.00272, "trades": 1, "taker_buy_volume": 62.4, "taker_buy_quote": 10.00272}, {"ts": 1773117540000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 5935.3, "quote_volume": 951.42859, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117600000, "open": 0.1604, "high": 0.1606, "low": 0.1602, "close": 0.1602, "volume": 10343.0, "quote_volume": 1659.36641, "trades": 23, "taker_buy_volume": 6358.9, "taker_buy_quote": 1020.43365}, {"ts": 1773117660000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117720000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117780000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117840000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117900000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117960000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 558.5, "quote_volume": 89.41585, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 79.4096}, {"ts": 1773118020000, "open": 0.1602, "high": 0.1602, "low": 0.1601, "close": 0.1601, "volume": 125.0, "quote_volume": 20.01875, "trades": 2, "taker_buy_volume": 62.5, "taker_buy_quote": 10.0125}, {"ts": 1773118080000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118140000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118200000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118260000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118320000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118380000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118440000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 31.1, "quote_volume": 4.98533, "trades": 1, "taker_buy_volume": 31.1, "taker_buy_quote": 4.98533}, {"ts": 1773118500000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118560000, "open": 0.1603, "high": 0.1605, "low": 0.1603, "close": 0.1605, "volume": 156.3, "quote_volume": 25.07362, "trades": 3, "taker_buy_volume": 156.3, "taker_buy_quote": 25.07362}, {"ts": 1773118620000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 62.4, "quote_volume": 10.00896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118680000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118740000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118800000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118860000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 2445.5, "quote_volume": 392.50275, "trades": 3, "taker_buy_volume": 2445.5, "taker_buy_quote": 392.50275}, {"ts": 1773118920000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118980000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 163.8, "quote_volume": 26.27352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119040000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 119.0, "quote_volume": 19.1114, "trades": 2, "taker_buy_volume": 62.4, "taker_buy_quote": 10.02144}, {"ts": 1773119100000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119160000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119220000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 422.8, "quote_volume": 67.81712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119280000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119340000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119400000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119460000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119520000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119580000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119640000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119700000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 5484.4, "quote_volume": 879.15556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119760000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119820000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 62.4, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 62.4, "taker_buy_quote": 10.0152}, {"ts": 1773119880000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119940000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120000000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120060000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120120000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 62.0, "quote_volume": 9.9448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120180000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 62.6, "quote_volume": 10.03481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120240000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120300000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120360000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120420000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120480000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120540000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120600000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 62.4, "quote_volume": 9.99648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120660000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120720000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120780000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120840000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120900000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120960000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 62.5, "quote_volume": 10.00625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121020000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121080000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121140000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121200000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121260000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121320000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121380000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 121.6, "quote_volume": 19.48032, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 19.48032}, {"ts": 1773121440000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121500000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121560000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121620000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121680000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121740000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121800000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121860000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121920000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121980000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122040000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122100000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122160000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122220000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122280000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122340000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 86.7, "quote_volume": 13.89801, "trades": 1, "taker_buy_volume": 86.7, "taker_buy_quote": 13.89801}, {"ts": 1773122400000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 62.5, "quote_volume": 10.03125, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 10.03125}, {"ts": 1773122460000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122520000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122580000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122640000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122700000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122760000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 184.3, "quote_volume": 29.5864, "trades": 2, "taker_buy_volume": 184.3, "taker_buy_quote": 29.5864}, {"ts": 1773122820000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122880000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122940000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123000000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123060000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123120000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123180000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123240000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123300000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123360000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123420000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 62.0, "quote_volume": 9.9448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123480000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123540000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123600000, "open": 0.1604, "high": 0.1607, "low": 0.1604, "close": 0.1607, "volume": 59311.5, "quote_volume": 9519.13454, "trades": 14, "taker_buy_volume": 24237.0, "taker_buy_quote": 3889.67729}, {"ts": 1773123660000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 62.4, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 62.4, "taker_buy_quote": 10.03392}, {"ts": 1773123720000, "open": 0.1609, "high": 0.1614, "low": 0.1609, "close": 0.1612, "volume": 75175.8, "quote_volume": 12104.84295, "trades": 62, "taker_buy_volume": 39023.7, "taker_buy_quote": 6283.43619}, {"ts": 1773123780000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 2937.0, "quote_volume": 473.7381, "trades": 32, "taker_buy_volume": 2937.0, "taker_buy_quote": 473.7381}, {"ts": 1773123840000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 1201.5, "quote_volume": 193.88363, "trades": 6, "taker_buy_volume": 133.8, "taker_buy_quote": 21.59532}, {"ts": 1773123900000, "open": 0.1615, "high": 0.1617, "low": 0.1615, "close": 0.1616, "volume": 3894.3, "quote_volume": 629.3376, "trades": 6, "taker_buy_volume": 3645.1, "taker_buy_quote": 589.04816}, {"ts": 1773123960000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 2998.9, "quote_volume": 484.62843, "trades": 33, "taker_buy_volume": 2998.9, "taker_buy_quote": 484.62843}, {"ts": 1773124020000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1618, "volume": 2449.0, "quote_volume": 396.32948, "trades": 9, "taker_buy_volume": 1254.7, "taker_buy_quote": 203.07927}, {"ts": 1773124080000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124140000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 2783.7, "quote_volume": 450.81733, "trades": 8, "taker_buy_volume": 1301.2, "taker_buy_quote": 210.75098}, {"ts": 1773124200000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 5603.6, "quote_volume": 906.66857, "trades": 37, "taker_buy_volume": 5541.8, "taker_buy_quote": 896.66933}, {"ts": 1773124260000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 500.7, "quote_volume": 80.96319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124320000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 1245.7, "quote_volume": 201.42969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124380000, "open": 0.1616, "high": 0.1616, "low": 0.1612, "close": 0.1612, "volume": 9714.7, "quote_volume": 1567.01207, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124440000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 62.1, "quote_volume": 10.00431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124500000, "open": 0.1611, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 11942.0, "quote_volume": 1924.63767, "trades": 42, "taker_buy_volume": 11942.0, "taker_buy_quote": 1924.63767}, {"ts": 1773124560000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124620000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124680000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1614, "volume": 2262.3, "quote_volume": 364.9974, "trades": 12, "taker_buy_volume": 450.2, "taker_buy_quote": 72.66228}, {"ts": 1773124740000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124800000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124860000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124920000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124980000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125040000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 3935.4, "quote_volume": 634.78002, "trades": 2, "taker_buy_volume": 3935.4, "taker_buy_quote": 634.78002}, {"ts": 1773125100000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125160000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125220000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125280000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125340000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125400000, "open": 0.1615, "high": 0.1616, "low": 0.1615, "close": 0.1616, "volume": 161.0, "quote_volume": 26.0077, "trades": 3, "taker_buy_volume": 161.0, "taker_buy_quote": 26.0077}, {"ts": 1773125460000, "open": 0.1615, "high": 0.1615, "low": 0.1612, "close": 0.1612, "volume": 44719.5, "quote_volume": 7218.88505, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125520000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 804.6, "quote_volume": 129.62106, "trades": 3, "taker_buy_volume": 742.4, "taker_buy_quote": 119.60064}, {"ts": 1773125580000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125640000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125700000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125760000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125820000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125880000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125940000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126000000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126060000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126120000, "open": 0.1611, "high": 0.1611, "low": 0.161, "close": 0.161, "volume": 6835.7, "quote_volume": 1100.77416, "trades": 5, "taker_buy_volume": 2264.6, "taker_buy_quote": 364.82706}, {"ts": 1773126180000, "open": 0.161, "high": 0.161, "low": 0.1608, "close": 0.1608, "volume": 18307.2, "quote_volume": 2947.44798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126240000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126300000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126360000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126420000, "open": 0.1611, "high": 0.1615, "low": 0.1611, "close": 0.1615, "volume": 4463.6, "quote_volume": 719.70825, "trades": 8, "taker_buy_volume": 4362.9, "taker_buy_quote": 703.48548}, {"ts": 1773126480000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 124.2, "quote_volume": 20.03967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126540000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 124.2, "quote_volume": 20.01483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126600000, "open": 0.1612, "high": 0.1615, "low": 0.1612, "close": 0.1615, "volume": 248.3, "quote_volume": 40.06319, "trades": 4, "taker_buy_volume": 248.3, "taker_buy_quote": 40.06319}, {"ts": 1773126660000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 62.0, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126720000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 39.2, "quote_volume": 6.32296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126780000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126840000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 22.8, "quote_volume": 3.67764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126900000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126960000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 362.0, "quote_volume": 58.433, "trades": 2, "taker_buy_volume": 62.0, "taker_buy_quote": 10.013}, {"ts": 1773127020000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 2700.0, "quote_volume": 436.05, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127080000, "open": 0.1614, "high": 0.1614, "low": 0.1611, "close": 0.1611, "volume": 5162.0, "quote_volume": 832.2768, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127140000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 6300.0, "quote_volume": 1014.93, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127200000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 2400.0, "quote_volume": 386.64, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1800.0, "quote_volume": 289.8, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 300.0, "quote_volume": 48.3, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 600.0, "quote_volume": 96.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127440000, "open": 0.161, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 3564.8, "quote_volume": 574.01612, "trades": 25, "taker_buy_volume": 37.2, "taker_buy_quote": 5.99292}, {"ts": 1773127500000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 1200.0, "quote_volume": 193.11, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127560000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 3000.0, "quote_volume": 482.7, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127620000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 393.0, "quote_volume": 63.2403, "trades": 5, "taker_buy_volume": 66.0, "taker_buy_quote": 10.626}, {"ts": 1773127680000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 37.2, "quote_volume": 5.98176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127740000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 1500.0, "quote_volume": 241.02, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127800000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 796.0, "quote_volume": 127.9172, "trades": 3, "taker_buy_volume": 796.0, "taker_buy_quote": 127.9172}, {"ts": 1773127860000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 93.4, "quote_volume": 15.00938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127920000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127980000, "open": 0.1608, "high": 0.1611, "low": 0.1608, "close": 0.161, "volume": 12244.9, "quote_volume": 1972.39098, "trades": 48, "taker_buy_volume": 934.4, "taker_buy_quote": 150.37903}, {"ts": 1773128040000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 32.0, "quote_volume": 5.1488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128100000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128160000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 6000.0, "quote_volume": 965.4, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128220000, "open": 0.1611, "high": 0.1612, "low": 0.161, "close": 0.161, "volume": 10653.8, "quote_volume": 1716.38991, "trades": 45, "taker_buy_volume": 4053.8, "taker_buy_quote": 653.3245}, {"ts": 1773128280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 7500.0, "quote_volume": 1207.5, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128340000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 6000.0, "quote_volume": 966.0, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128400000, "open": 0.161, "high": 0.1611, "low": 0.1609, "close": 0.1609, "volume": 6676.5, "quote_volume": 1074.87982, "trades": 54, "taker_buy_volume": 129.2, "taker_buy_quote": 20.81412}, {"ts": 1773128460000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 4523.9, "quote_volume": 728.3479, "trades": 3, "taker_buy_volume": 4523.9, "taker_buy_quote": 728.3479}, {"ts": 1773128520000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128640000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128700000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 609.7, "quote_volume": 98.15548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128760000, "open": 0.1609, "high": 0.161, "low": 0.1609, "close": 0.161, "volume": 222.8, "quote_volume": 35.85474, "trades": 2, "taker_buy_volume": 222.8, "taker_buy_quote": 35.85474}, {"ts": 1773128820000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 2919.2, "quote_volume": 469.69928, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128880000, "open": 0.1608, "high": 0.1608, "low": 0.1605, "close": 0.1605, "volume": 2462.2, "quote_volume": 395.54128, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128940000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 300.0, "quote_volume": 48.18, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129000000, "open": 0.1607, "high": 0.1609, "low": 0.1607, "close": 0.1609, "volume": 1924.6, "quote_volume": 309.42191, "trades": 28, "taker_buy_volume": 124.6, "taker_buy_quote": 20.04191}, {"ts": 1773129060000, "open": 0.1609, "high": 0.161, "low": 0.1609, "close": 0.161, "volume": 1839.9, "quote_volume": 296.04613, "trades": 7, "taker_buy_volume": 744.9, "taker_buy_quote": 119.86063}, {"ts": 1773129120000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 2762.2, "quote_volume": 444.48758, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129180000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129240000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129300000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129360000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 362.2, "quote_volume": 58.21176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129420000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 300.0, "quote_volume": 48.21, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129480000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129540000, "open": 0.1608, "high": 0.1614, "low": 0.1608, "close": 0.1614, "volume": 34772.0, "quote_volume": 5606.85599, "trades": 37, "taker_buy_volume": 31151.5, "taker_buy_quote": 5023.92109}, {"ts": 1773129600000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 1755.3, "quote_volume": 283.45095, "trades": 8, "taker_buy_volume": 1155.3, "taker_buy_quote": 186.58095}, {"ts": 1773129660000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 1215.5, "quote_volume": 196.54015, "trades": 3, "taker_buy_volume": 1215.5, "taker_buy_quote": 196.54015}, {"ts": 1773129720000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 62.0, "quote_volume": 10.0192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129780000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 63.8, "quote_volume": 10.3037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129840000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129900000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 619.8, "quote_volume": 100.27126, "trades": 4, "taker_buy_volume": 557.9, "taker_buy_quote": 90.26203}, {"ts": 1773129960000, "open": 0.1616, "high": 0.1616, "low": 0.1615, "close": 0.1615, "volume": 159.1, "quote_volume": 25.70437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130020000, "open": 0.1615, "high": 0.1621, "low": 0.1615, "close": 0.162, "volume": 1774.2, "quote_volume": 287.30523, "trades": 12, "taker_buy_volume": 989.7, "taker_buy_quote": 160.36848}, {"ts": 1773130080000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 676.0, "quote_volume": 109.512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130140000, "open": 0.162, "high": 0.1622, "low": 0.162, "close": 0.1622, "volume": 201.4, "quote_volume": 32.64546, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 20.13906}, {"ts": 1773130200000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130260000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 2937.0, "quote_volume": 476.0877, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130320000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130380000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 61.8, "quote_volume": 10.0116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130440000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130500000, "open": 0.1621, "high": 0.1622, "low": 0.1621, "close": 0.1622, "volume": 3430.0, "quote_volume": 556.33982, "trades": 4, "taker_buy_volume": 3430.0, "taker_buy_quote": 556.33982}, {"ts": 1773130560000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 247.8, "quote_volume": 40.1436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130620000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130680000, "open": 0.1621, "high": 0.1623, "low": 0.1619, "close": 0.1622, "volume": 14872.5, "quote_volume": 2410.53942, "trades": 57, "taker_buy_volume": 2238.4, "taker_buy_quote": 363.1166}, {"ts": 1773130740000, "open": 0.1622, "high": 0.1627, "low": 0.1622, "close": 0.1627, "volume": 17402.8, "quote_volume": 2826.41836, "trades": 56, "taker_buy_volume": 14102.8, "taker_buy_quote": 2289.95836}, {"ts": 1773130800000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130860000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 300.0, "quote_volume": 48.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130920000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 300.0, "quote_volume": 48.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130980000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 61.6, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131040000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131100000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131160000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 64.3, "quote_volume": 10.44875, "trades": 1, "taker_buy_volume": 64.3, "taker_buy_quote": 10.44875}, {"ts": 1773131220000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131280000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131340000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131400000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 300.0, "quote_volume": 48.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131460000, "open": 0.1626, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 598.0, "quote_volume": 97.245, "trades": 4, "taker_buy_volume": 598.0, "taker_buy_quote": 97.245}, {"ts": 1773131520000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 300.0, "quote_volume": 48.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131580000, "open": 0.1626, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 2492.0, "quote_volume": 405.2984, "trades": 18, "taker_buy_volume": 992.0, "taker_buy_quote": 161.3984}, {"ts": 1773131640000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 300.0, "quote_volume": 48.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131700000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131760000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131820000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 307.1, "quote_volume": 49.99588, "trades": 2, "taker_buy_volume": 307.1, "taker_buy_quote": 49.99588}, {"ts": 1773131880000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131940000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 300.0, "quote_volume": 48.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132000000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 2100.0, "quote_volume": 341.67, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132060000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 3291.2, "quote_volume": 536.13033, "trades": 3, "taker_buy_volume": 3291.2, "taker_buy_quote": 536.13033}, {"ts": 1773132120000, "open": 0.163, "high": 0.1631, "low": 0.1629, "close": 0.163, "volume": 3641.5, "quote_volume": 593.375, "trades": 30, "taker_buy_volume": 1241.5, "taker_buy_quote": 202.385}, {"ts": 1773132180000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 6260.2, "quote_volume": 1019.79187, "trades": 5, "taker_buy_volume": 52.9, "taker_buy_quote": 8.6227}, {"ts": 1773132240000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 6132.3, "quote_volume": 999.73756, "trades": 8, "taker_buy_volume": 5882.7, "taker_buy_quote": 959.05276}, {"ts": 1773132300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132360000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 857.4, "quote_volume": 139.61472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132420000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132480000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 742.6, "quote_volume": 120.86528, "trades": 3, "taker_buy_volume": 442.6, "taker_buy_quote": 72.05528}, {"ts": 1773132540000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132600000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132660000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 1158.6, "quote_volume": 188.32032, "trades": 7, "taker_buy_volume": 680.4, "taker_buy_quote": 110.57116}, {"ts": 1773132720000, "open": 0.1625, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 423.2, "quote_volume": 68.76384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132780000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132840000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 895.0, "quote_volume": 145.2585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132900000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 300.0, "quote_volume": 48.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132960000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133020000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133080000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133140000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 600.0, "quote_volume": 97.35, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133200000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 61.6, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 61.6, "taker_buy_quote": 10.01}, {"ts": 1773133260000, "open": 0.1625, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 1200.0, "quote_volume": 194.97, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133320000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133380000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 361.6, "quote_volume": 58.72384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133440000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 4311.3, "quote_volume": 700.15512, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133500000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 2378.2, "quote_volume": 385.98186, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133560000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 500.0, "quote_volume": 81.15, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133620000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 1500.0, "quote_volume": 243.3, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133680000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133740000, "open": 0.1622, "high": 0.1625, "low": 0.1622, "close": 0.1625, "volume": 1009.9, "quote_volume": 163.92377, "trades": 2, "taker_buy_volume": 393.3, "taker_buy_quote": 63.91125}, {"ts": 1773133800000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 123.2, "quote_volume": 20.02616, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 20.02616}, {"ts": 1773133860000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133920000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 61.6, "quote_volume": 10.02232, "trades": 1, "taker_buy_volume": 61.6, "taker_buy_quote": 10.02232}, {"ts": 1773133980000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134040000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134100000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 52.8, "quote_volume": 8.58528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134160000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134220000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134280000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 170.0, "quote_volume": 27.67924, "trades": 4, "taker_buy_volume": 170.0, "taker_buy_quote": 27.67924}, {"ts": 1773134340000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134400000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134460000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 4426.0, "quote_volume": 721.29645, "trades": 14, "taker_buy_volume": 3072.0, "taker_buy_quote": 500.72985}, {"ts": 1773134520000, "open": 0.1629, "high": 0.163, "low": 0.1628, "close": 0.1628, "volume": 6139.5, "quote_volume": 1000.22225, "trades": 19, "taker_buy_volume": 2427.9, "taker_buy_quote": 395.60876}, {"ts": 1773134580000, "open": 0.163, "high": 0.163, "low": 0.1628, "close": 0.1628, "volume": 84.3, "quote_volume": 13.73016, "trades": 2, "taker_buy_volume": 30.6, "taker_buy_quote": 4.9878}, {"ts": 1773134640000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134700000, "open": 0.1631, "high": 0.1631, "low": 0.1629, "close": 0.1629, "volume": 1479.8, "quote_volume": 241.33696, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134760000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134820000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 860.4, "quote_volume": 140.3251, "trades": 3, "taker_buy_volume": 860.4, "taker_buy_quote": 140.3251}, {"ts": 1773134880000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134940000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135000000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135060000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135120000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135180000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 61.4, "quote_volume": 10.02048, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 10.02048}, {"ts": 1773135240000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135300000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135360000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135420000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135480000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135540000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 99.8, "quote_volume": 16.29116, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 6.2054}, {"ts": 1773135600000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135660000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 50.2, "quote_volume": 8.19264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135720000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 7389.6, "quote_volume": 1205.98272, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 80.9472}, {"ts": 1773135780000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135840000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135900000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135960000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136020000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 496.0, "quote_volume": 80.9472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136080000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 5874.8, "quote_volume": 959.35484, "trades": 36, "taker_buy_volume": 5874.8, "taker_buy_quote": 959.35484}, {"ts": 1773136140000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 496.0, "quote_volume": 80.9968, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 80.9968}, {"ts": 1773136200000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1631, "volume": 15774.8, "quote_volume": 2573.46182, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136260000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136320000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 122.8, "quote_volume": 20.01026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136380000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136440000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 32.0, "quote_volume": 5.2096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136500000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136560000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136620000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136680000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136740000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 2567.5, "quote_volume": 417.989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136800000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136860000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136920000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136980000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137040000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 32.0, "quote_volume": 5.2096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137100000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137160000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 2220.5, "quote_volume": 361.49126, "trades": 4, "taker_buy_volume": 38.2, "taker_buy_quote": 6.21896}, {"ts": 1773137220000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137280000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137340000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 61.4, "quote_volume": 9.98364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137400000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137460000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137520000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137580000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137640000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137700000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137760000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137820000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 61.7, "quote_volume": 10.00774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137880000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137940000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138000000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138060000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 803.0, "quote_volume": 130.34072, "trades": 4, "taker_buy_volume": 803.0, "taker_buy_quote": 130.34072}, {"ts": 1773138120000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138180000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 7313.1, "quote_volume": 1186.18482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138240000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138300000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138360000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 61.7, "quote_volume": 10.00157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138420000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138480000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 737.7, "quote_volume": 119.58117, "trades": 2, "taker_buy_volume": 737.7, "taker_buy_quote": 119.58117}, {"ts": 1773138540000, "open": 0.1621, "high": 0.1622, "low": 0.1621, "close": 0.1622, "volume": 3205.3, "quote_volume": 519.88883, "trades": 6, "taker_buy_volume": 3097.0, "taker_buy_quote": 502.3334}, {"ts": 1773138600000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 123.4, "quote_volume": 20.03399, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 20.03399}, {"ts": 1773138660000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 61.7, "quote_volume": 10.02625, "trades": 1, "taker_buy_volume": 61.7, "taker_buy_quote": 10.02625}, {"ts": 1773138720000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 2936.6, "quote_volume": 476.90384, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138780000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 61.6, "quote_volume": 9.99768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138840000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138900000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138960000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 123.4, "quote_volume": 20.00931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139020000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.162, "volume": 21512.4, "quote_volume": 3483.19424, "trades": 12, "taker_buy_volume": 3782.6, "taker_buy_quote": 612.73188}, {"ts": 1773139080000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139140000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 557.8, "quote_volume": 90.41938, "trades": 2, "taker_buy_volume": 61.8, "taker_buy_quote": 10.01778}, {"ts": 1773139200000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 369.1, "quote_volume": 59.76346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139260000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139320000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 394.4, "quote_volume": 63.93224, "trades": 1, "taker_buy_volume": 394.4, "taker_buy_quote": 63.93224}, {"ts": 1773139380000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139440000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139500000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139560000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 61.8, "quote_volume": 10.01778, "trades": 1, "taker_buy_volume": 61.8, "taker_buy_quote": 10.01778}, {"ts": 1773139620000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139680000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139740000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139800000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 61.8, "quote_volume": 10.02396, "trades": 1, "taker_buy_volume": 61.8, "taker_buy_quote": 10.02396}, {"ts": 1773139860000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 61.7, "quote_volume": 10.01391, "trades": 1, "taker_buy_volume": 61.7, "taker_buy_quote": 10.01391}, {"ts": 1773139920000, "open": 0.1624, "high": 0.1626, "low": 0.1624, "close": 0.1626, "volume": 6403.5, "quote_volume": 1040.25841, "trades": 8, "taker_buy_volume": 6403.5, "taker_buy_quote": 1040.25841}, {"ts": 1773139980000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140040000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140100000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140160000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140220000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140280000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140340000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140400000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 1336.6, "quote_volume": 217.06384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140460000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 5237.5, "quote_volume": 850.04008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140520000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 2529.6, "quote_volume": 409.80137, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140580000, "open": 0.1621, "high": 0.1622, "low": 0.162, "close": 0.162, "volume": 14836.8, "quote_volume": 2405.57581, "trades": 12, "taker_buy_volume": 9095.5, "taker_buy_quote": 1474.95052}, {"ts": 1773140640000, "open": 0.1622, "high": 0.1624, "low": 0.1622, "close": 0.1624, "volume": 7707.1, "quote_volume": 1250.51532, "trades": 8, "taker_buy_volume": 7707.1, "taker_buy_quote": 1250.51532}, {"ts": 1773140700000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140760000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140820000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140880000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140940000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141000000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141060000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141120000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141180000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141240000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 61.7, "quote_volume": 10.00774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141300000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141360000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 992.0, "quote_volume": 160.8528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141420000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141480000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 32.0, "quote_volume": 5.1872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141540000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 29.7, "quote_volume": 4.81437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141600000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141660000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 4171.5, "quote_volume": 676.6173, "trades": 2, "taker_buy_volume": 4171.5, "taker_buy_quote": 676.6173}, {"ts": 1773141720000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141780000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141840000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141900000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141960000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 126.6, "quote_volume": 20.54069, "trades": 2, "taker_buy_volume": 61.7, "taker_buy_quote": 10.01391}, {"ts": 1773142020000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 1269.8, "quote_volume": 206.07006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142080000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 2217.3, "quote_volume": 359.39346, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142140000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142200000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142260000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142320000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142380000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142440000, "open": 0.1619, "high": 0.1619, "low": 0.1618, "close": 0.1618, "volume": 927.2, "quote_volume": 150.02714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142500000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142560000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142620000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142680000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 496.0, "quote_volume": 80.3024, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 80.3024}, {"ts": 1773142740000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142800000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142860000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142920000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142980000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143040000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 1598.0, "quote_volume": 258.448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143100000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143160000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143220000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143280000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143340000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143400000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143460000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 191.7, "quote_volume": 31.01706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143520000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143580000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143640000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143700000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143760000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143820000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143880000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143940000, "open": 0.1619, "high": 0.1619, "low": 0.1618, "close": 0.1618, "volume": 6185.4, "quote_volume": 1001.09422, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144000000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144060000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144120000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144180000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144240000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144300000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144360000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144420000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 123.6, "quote_volume": 19.97995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144480000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144540000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144600000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144660000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 161.1, "quote_volume": 26.04368, "trades": 3, "taker_buy_volume": 99.2, "taker_buy_quote": 16.04064}, {"ts": 1773144720000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144780000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 1053.9, "quote_volume": 170.36603, "trades": 9, "taker_buy_volume": 557.9, "taker_buy_quote": 90.21243}, {"ts": 1773144840000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144900000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144960000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145020000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 61.7, "quote_volume": 9.96455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145080000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145140000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145200000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145260000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145320000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145380000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145440000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145500000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145560000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145620000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145680000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145740000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 61.7, "quote_volume": 9.95838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145800000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1612, "volume": 123.4, "quote_volume": 19.89825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145860000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145920000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145980000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 62.1, "quote_volume": 10.01673, "trades": 1, "taker_buy_volume": 62.1, "taker_buy_quote": 10.01673}, {"ts": 1773146040000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 62.1, "quote_volume": 10.02294, "trades": 1, "taker_buy_volume": 62.1, "taker_buy_quote": 10.02294}, {"ts": 1773146100000, "open": 0.1615, "high": 0.1617, "low": 0.1615, "close": 0.1617, "volume": 185.9, "quote_volume": 30.04143, "trades": 3, "taker_buy_volume": 185.9, "taker_buy_quote": 30.04143}, {"ts": 1773146160000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146220000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146280000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 557.9, "quote_volume": 90.21862, "trades": 2, "taker_buy_volume": 557.9, "taker_buy_quote": 90.21862}, {"ts": 1773146340000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146400000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146460000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146520000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146580000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146640000, "open": 0.1619, "high": 0.162, "low": 0.1619, "close": 0.162, "volume": 123.7, "quote_volume": 20.03321, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 20.03321}, {"ts": 1773146700000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 61.8, "quote_volume": 10.01778, "trades": 1, "taker_buy_volume": 61.8, "taker_buy_quote": 10.01778}, {"ts": 1773146760000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146820000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146880000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 62.1, "quote_volume": 10.06641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146940000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147000000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147060000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 61.8, "quote_volume": 10.0116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147120000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147180000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 496.0, "quote_volume": 80.352, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 80.352}, {"ts": 1773147240000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147300000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147360000, "open": 0.1619, "high": 0.1619, "low": 0.1617, "close": 0.1617, "volume": 167.4, "quote_volume": 27.08712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147420000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147480000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147540000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 1672.8, "quote_volume": 270.65904, "trades": 2, "taker_buy_volume": 1672.8, "taker_buy_quote": 270.65904}, {"ts": 1773147600000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 54.7, "quote_volume": 8.85593, "trades": 1, "taker_buy_volume": 54.7, "taker_buy_quote": 8.85593}, {"ts": 1773147660000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 61.8, "quote_volume": 10.0116, "trades": 1, "taker_buy_volume": 61.8, "taker_buy_quote": 10.0116}, {"ts": 1773147720000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147780000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 61.8, "quote_volume": 10.01778, "trades": 1, "taker_buy_volume": 61.8, "taker_buy_quote": 10.01778}, {"ts": 1773147840000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147900000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 229.3, "quote_volume": 37.19246, "trades": 2, "taker_buy_volume": 229.3, "taker_buy_quote": 37.19246}, {"ts": 1773147960000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 123.4, "quote_volume": 20.02165, "trades": 2, "taker_buy_volume": 61.7, "taker_buy_quote": 10.01391}, {"ts": 1773148020000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 249.8, "quote_volume": 40.49258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148080000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148140000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 37.0, "quote_volume": 6.0014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148200000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148260000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 698.6, "quote_volume": 113.38278, "trades": 3, "taker_buy_volume": 698.6, "taker_buy_quote": 113.38278}, {"ts": 1773148320000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148380000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148440000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148500000, "open": 0.1624, "high": 0.1624, "low": 0.162, "close": 0.162, "volume": 11992.3, "quote_volume": 1946.02419, "trades": 37, "taker_buy_volume": 3373.0, "taker_buy_quote": 547.1118}, {"ts": 1773148560000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 61.7, "quote_volume": 9.9954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148620000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 496.0, "quote_volume": 80.3024, "trades": 2, "taker_buy_volume": 434.3, "taker_buy_quote": 70.31317}, {"ts": 1773148680000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148740000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 32.0, "quote_volume": 5.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148800000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148860000, "open": 0.1618, "high": 0.1618, "low": 0.1615, "close": 0.1615, "volume": 57598.9, "quote_volume": 9305.74163, "trades": 24, "taker_buy_volume": 5478.3, "taker_buy_quote": 884.76145}, {"ts": 1773148920000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148980000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 6346.6, "quote_volume": 1024.34124, "trades": 35, "taker_buy_volume": 2823.9, "taker_buy_quote": 455.77746}, {"ts": 1773149040000, "open": 0.1615, "high": 0.1617, "low": 0.1615, "close": 0.1617, "volume": 1201.3, "quote_volume": 194.13006, "trades": 5, "taker_buy_volume": 1201.3, "taker_buy_quote": 194.13006}, {"ts": 1773149100000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149160000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 66.1, "quote_volume": 10.68176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149220000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149280000, "open": 0.1616, "high": 0.1618, "low": 0.1616, "close": 0.1618, "volume": 1877.7, "quote_volume": 303.65771, "trades": 7, "taker_buy_volume": 1815.8, "taker_buy_quote": 293.65467}, {"ts": 1773149340000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149400000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 61904.8, "quote_volume": 10010.00616, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149460000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149520000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149580000, "open": 0.1616, "high": 0.1616, "low": 0.1612, "close": 0.1612, "volume": 309.3, "quote_volume": 49.9211, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149640000, "open": 0.1611, "high": 0.1612, "low": 0.161, "close": 0.161, "volume": 5941.2, "quote_volume": 956.558, "trades": 11, "taker_buy_volume": 62.1, "taker_buy_quote": 10.01052}, {"ts": 1773149700000, "open": 0.1609, "high": 0.1609, "low": 0.1607, "close": 0.1607, "volume": 5585.3, "quote_volume": 897.92534, "trades": 11, "taker_buy_volume": 2995.6, "taker_buy_quote": 481.74204}, {"ts": 1773149760000, "open": 0.1607, "high": 0.1609, "low": 0.1607, "close": 0.1607, "volume": 4875.3, "quote_volume": 784.01873, "trades": 8, "taker_buy_volume": 4813.0, "taker_buy_quote": 774.00712}, {"ts": 1773149820000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 61.7, "quote_volume": 9.90902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149880000, "open": 0.1606, "high": 0.1606, "low": 0.1602, "close": 0.1603, "volume": 13936.1, "quote_volume": 2236.23521, "trades": 19, "taker_buy_volume": 4684.1, "taker_buy_quote": 751.32623}, {"ts": 1773149940000, "open": 0.1603, "high": 0.1605, "low": 0.1603, "close": 0.1605, "volume": 3261.9, "quote_volume": 522.9013, "trades": 7, "taker_buy_volume": 3261.9, "taker_buy_quote": 522.9013}, {"ts": 1773150000000, "open": 0.1606, "high": 0.161, "low": 0.1606, "close": 0.161, "volume": 2956.5, "quote_volume": 475.61242, "trades": 9, "taker_buy_volume": 2956.5, "taker_buy_quote": 475.61242}, {"ts": 1773150060000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 124.4, "quote_volume": 20.00974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150120000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150180000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 2236.6, "quote_volume": 359.20419, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150240000, "open": 0.1607, "high": 0.1609, "low": 0.1607, "close": 0.1609, "volume": 186.9, "quote_volume": 30.05352, "trades": 3, "taker_buy_volume": 186.9, "taker_buy_quote": 30.05352}, {"ts": 1773150300000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150360000, "open": 0.161, "high": 0.1612, "low": 0.161, "close": 0.1612, "volume": 186.5, "quote_volume": 30.04514, "trades": 3, "taker_buy_volume": 186.5, "taker_buy_quote": 30.04514}, {"ts": 1773150420000, "open": 0.1613, "high": 0.1613, "low": 0.1611, "close": 0.1611, "volume": 809.5, "quote_volume": 130.46273, "trades": 5, "taker_buy_volume": 62.1, "taker_buy_quote": 10.01673}, {"ts": 1773150480000, "open": 0.1612, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 124.2, "quote_volume": 20.02725, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 20.02725}, {"ts": 1773150540000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150600000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150660000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150720000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 124.2, "quote_volume": 20.02104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150780000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150840000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150900000, "open": 0.1612, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 3351.6, "quote_volume": 540.40123, "trades": 4, "taker_buy_volume": 1233.1, "taker_buy_quote": 198.89903}, {"ts": 1773150960000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 2119.7, "quote_volume": 341.48367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151020000, "open": 0.161, "high": 0.161, "low": 0.1607, "close": 0.1607, "volume": 13192.1, "quote_volume": 2121.47628, "trades": 47, "taker_buy_volume": 3301.5, "taker_buy_quote": 530.55105}, {"ts": 1773151080000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 4190.1, "quote_volume": 672.93006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151140000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 6181.6, "quote_volume": 993.38312, "trades": 36, "taker_buy_volume": 6181.6, "taker_buy_quote": 993.38312}, {"ts": 1773151200000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 62.3, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 10.01784}, {"ts": 1773151260000, "open": 0.1607, "high": 0.1607, "low": 0.1602, "close": 0.1603, "volume": 9853.6, "quote_volume": 1579.79477, "trades": 36, "taker_buy_volume": 3278.2, "taker_buy_quote": 525.49546}, {"ts": 1773151320000, "open": 0.1604, "high": 0.1609, "low": 0.1604, "close": 0.1609, "volume": 3526.3, "quote_volume": 565.77965, "trades": 12, "taker_buy_volume": 3526.3, "taker_buy_quote": 565.77965}, {"ts": 1773151380000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 63.9, "quote_volume": 10.28151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151440000, "open": 0.1607, "high": 0.161, "low": 0.1607, "close": 0.161, "volume": 1986.5, "quote_volume": 319.29985, "trades": 5, "taker_buy_volume": 231.0, "taker_buy_quote": 37.191}, {"ts": 1773151500000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 62.2, "quote_volume": 10.02042, "trades": 1, "taker_buy_volume": 62.2, "taker_buy_quote": 10.02042}, {"ts": 1773151560000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 3451.0, "quote_volume": 555.25968, "trades": 5, "taker_buy_volume": 1266.4, "taker_buy_quote": 203.76376}, {"ts": 1773151620000, "open": 0.1607, "high": 0.1608, "low": 0.1604, "close": 0.1604, "volume": 5446.5, "quote_volume": 874.50057, "trades": 12, "taker_buy_volume": 113.7, "taker_buy_quote": 18.27654}, {"ts": 1773151680000, "open": 0.1603, "high": 0.1604, "low": 0.1602, "close": 0.1604, "volume": 870.4, "quote_volume": 139.54352, "trades": 5, "taker_buy_volume": 496.0, "taker_buy_quote": 79.5584}, {"ts": 1773151740000, "open": 0.1602, "high": 0.1602, "low": 0.1599, "close": 0.16, "volume": 5145.9, "quote_volume": 823.41588, "trades": 13, "taker_buy_volume": 1318.6, "taker_buy_quote": 210.976}, {"ts": 1773151800000, "open": 0.1602, "high": 0.1602, "low": 0.1599, "close": 0.1599, "volume": 13724.9, "quote_volume": 2197.09854, "trades": 11, "taker_buy_volume": 1225.0, "taker_buy_quote": 196.245}, {"ts": 1773151860000, "open": 0.1598, "high": 0.1598, "low": 0.1596, "close": 0.1597, "volume": 1651.5, "quote_volume": 263.61367, "trades": 5, "taker_buy_volume": 156.4, "taker_buy_quote": 24.97708}, {"ts": 1773151920000, "open": 0.1598, "high": 0.1601, "low": 0.1598, "close": 0.1601, "volume": 4722.4, "quote_volume": 754.66766, "trades": 6, "taker_buy_volume": 4722.4, "taker_buy_quote": 754.66766}, {"ts": 1773151980000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152040000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152100000, "open": 0.1599, "high": 0.1599, "low": 0.1597, "close": 0.1597, "volume": 187.9, "quote_volume": 30.02641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152160000, "open": 0.1596, "high": 0.1597, "low": 0.1596, "close": 0.1597, "volume": 125.4, "quote_volume": 20.02011, "trades": 2, "taker_buy_volume": 62.7, "taker_buy_quote": 10.01319}, {"ts": 1773152220000, "open": 0.1598, "high": 0.1602, "low": 0.1598, "close": 0.1602, "volume": 1974.6, "quote_volume": 315.7907, "trades": 9, "taker_buy_volume": 417.6, "taker_buy_quote": 66.8264}, {"ts": 1773152280000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 125.0, "quote_volume": 20.01875, "trades": 2, "taker_buy_volume": 62.5, "taker_buy_quote": 10.0125}, {"ts": 1773152340000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 62.5, "quote_volume": 10.00625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152400000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 957.5, "quote_volume": 153.39775, "trades": 4, "taker_buy_volume": 957.5, "taker_buy_quote": 153.39775}, {"ts": 1773152460000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 117.2, "quote_volume": 18.79888, "trades": 2, "taker_buy_volume": 62.5, "taker_buy_quote": 10.025}, {"ts": 1773152520000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152580000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 62.4, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 62.4, "taker_buy_quote": 10.0152}, {"ts": 1773152640000, "open": 0.1606, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 10714.7, "quote_volume": 1720.63011, "trades": 16, "taker_buy_volume": 3680.7, "taker_buy_quote": 591.12042}, {"ts": 1773152700000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152760000, "open": 0.1606, "high": 0.1608, "low": 0.1606, "close": 0.1606, "volume": 3432.4, "quote_volume": 551.89795, "trades": 5, "taker_buy_volume": 3303.7, "taker_buy_quote": 531.22873}, {"ts": 1773152820000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152880000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152940000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 95.7, "quote_volume": 15.35985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153000000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153060000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 62.3, "quote_volume": 9.99292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153120000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 3867.7, "quote_volume": 620.77209, "trades": 5, "taker_buy_volume": 3867.7, "taker_buy_quote": 620.77209}, {"ts": 1773153180000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 62.3, "quote_volume": 10.01161, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 10.01161}, {"ts": 1773153240000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 124.6, "quote_volume": 20.04191, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 20.04191}, {"ts": 1773153300000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 62.2, "quote_volume": 10.0142, "trades": 1, "taker_buy_volume": 62.2, "taker_buy_quote": 10.0142}, {"ts": 1773153420000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 44.9, "quote_volume": 7.2289, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 7.2289}, {"ts": 1773153540000, "open": 0.1611, "high": 0.1614, "low": 0.1611, "close": 0.1614, "volume": 3413.8, "quote_volume": 550.6986, "trades": 8, "taker_buy_volume": 3413.8, "taker_buy_quote": 550.6986}, {"ts": 1773153600000, "open": 0.1615, "high": 0.1617, "low": 0.1615, "close": 0.1616, "volume": 4315.2, "quote_volume": 697.19071, "trades": 8, "taker_buy_volume": 4191.4, "taker_buy_quote": 677.18463}, {"ts": 1773153660000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153720000, "open": 0.1617, "high": 0.1619, "low": 0.1617, "close": 0.1619, "volume": 20957.4, "quote_volume": 3391.68175, "trades": 14, "taker_buy_volume": 19710.6, "taker_buy_quote": 3189.82483}, {"ts": 1773153780000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153840000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153900000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 123.9, "quote_volume": 20.06562, "trades": 2, "taker_buy_volume": 62.1, "taker_buy_quote": 10.0602}, {"ts": 1773153960000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 61.8, "quote_volume": 9.99924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154020000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 557.8, "quote_volume": 90.35742, "trades": 3, "taker_buy_volume": 496.0, "taker_buy_quote": 80.352}, {"ts": 1773154080000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154140000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 61.8, "quote_volume": 9.99924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154200000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 2165.1, "quote_volume": 350.85733, "trades": 4, "taker_buy_volume": 2165.1, "taker_buy_quote": 350.85733}, {"ts": 1773154260000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154320000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 346.2, "quote_volume": 56.11902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154380000, "open": 0.162, "high": 0.1625, "low": 0.162, "close": 0.1625, "volume": 5669.6, "quote_volume": 918.56832, "trades": 11, "taker_buy_volume": 310.2, "taker_buy_quote": 50.34552}, {"ts": 1773154440000, "open": 0.1626, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 9799.1, "quote_volume": 1594.30736, "trades": 4, "taker_buy_volume": 9462.6, "taker_buy_quote": 1539.55881}, {"ts": 1773154500000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 393.8, "quote_volume": 64.07126, "trades": 2, "taker_buy_volume": 393.8, "taker_buy_quote": 64.07126}, {"ts": 1773154560000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 124.2, "quote_volume": 20.22597, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 20.22597}, {"ts": 1773154620000, "open": 0.1629, "high": 0.1632, "low": 0.1629, "close": 0.1632, "volume": 21669.4, "quote_volume": 3535.04575, "trades": 12, "taker_buy_volume": 21669.4, "taker_buy_quote": 3535.04575}, {"ts": 1773154680000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 5123.7, "quote_volume": 835.1631, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154740000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 2061.6, "quote_volume": 336.04694, "trades": 3, "taker_buy_volume": 2061.6, "taker_buy_quote": 336.04694}, {"ts": 1773154800000, "open": 0.1632, "high": 0.1633, "low": 0.1631, "close": 0.1631, "volume": 5566.9, "quote_volume": 908.94504, "trades": 9, "taker_buy_volume": 5003.8, "taker_buy_quote": 817.03}, {"ts": 1773154860000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 496.0, "quote_volume": 80.8976, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 80.8976}, {"ts": 1773154920000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 5041.7, "quote_volume": 821.7971, "trades": 14, "taker_buy_volume": 3810.3, "taker_buy_quote": 621.0789}, {"ts": 1773154980000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 140.8, "quote_volume": 22.92838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155040000, "open": 0.163, "high": 0.1633, "low": 0.163, "close": 0.1633, "volume": 8438.3, "quote_volume": 1377.92593, "trades": 22, "taker_buy_volume": 437.7, "taker_buy_quote": 71.42795}, {"ts": 1773155100000, "open": 0.1633, "high": 0.1633, "low": 0.1626, "close": 0.1626, "volume": 4371.8, "quote_volume": 712.61389, "trades": 19, "taker_buy_volume": 1549.2, "taker_buy_quote": 252.47052}, {"ts": 1773155160000, "open": 0.1627, "high": 0.1627, "low": 0.1625, "close": 0.1625, "volume": 13747.9, "quote_volume": 2236.67141, "trades": 12, "taker_buy_volume": 12061.9, "taker_buy_quote": 1962.37151}, {"ts": 1773155220000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 258.1, "quote_volume": 41.93388, "trades": 3, "taker_buy_volume": 184.4, "taker_buy_quote": 29.965}, {"ts": 1773155280000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 111.9, "quote_volume": 18.19494, "trades": 2, "taker_buy_volume": 111.9, "taker_buy_quote": 18.19494}, {"ts": 1773155340000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 7113.1, "quote_volume": 1156.5839, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155400000, "open": 0.1624, "high": 0.1626, "low": 0.1624, "close": 0.1626, "volume": 184.8, "quote_volume": 30.03, "trades": 3, "taker_buy_volume": 123.2, "taker_buy_quote": 20.02616}, {"ts": 1773155460000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155520000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 61.6, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155580000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155640000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155700000, "open": 0.1624, "high": 0.1624, "low": 0.1621, "close": 0.1621, "volume": 246.6, "quote_volume": 40.01083, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155760000, "open": 0.162, "high": 0.1622, "low": 0.162, "close": 0.1622, "volume": 431.8, "quote_volume": 70.01942, "trades": 4, "taker_buy_volume": 370.0, "taker_buy_quote": 60.00782}, {"ts": 1773155820000, "open": 0.1623, "high": 0.1625, "low": 0.1623, "close": 0.1625, "volume": 319.1, "quote_volume": 51.83524, "trades": 4, "taker_buy_volume": 319.1, "taker_buy_quote": 51.83524}, {"ts": 1773155880000, "open": 0.1624, "high": 0.1624, "low": 0.1621, "close": 0.1621, "volume": 21911.4, "quote_volume": 3555.69195, "trades": 18, "taker_buy_volume": 2890.5, "taker_buy_quote": 468.72285}, {"ts": 1773155940000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156000000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 185.1, "quote_volume": 30.03556, "trades": 3, "taker_buy_volume": 123.4, "taker_buy_quote": 20.02782}, {"ts": 1773156060000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156120000, "open": 0.1621, "high": 0.1621, "low": 0.1618, "close": 0.1618, "volume": 415.1, "quote_volume": 67.20023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156180000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 2643.0, "quote_volume": 428.166, "trades": 26, "taker_buy_volume": 61.8, "taker_buy_quote": 10.0116}, {"ts": 1773156240000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 61.8, "quote_volume": 10.01778, "trades": 1, "taker_buy_volume": 61.8, "taker_buy_quote": 10.01778}, {"ts": 1773156300000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 1004.6, "quote_volume": 163.0404, "trades": 3, "taker_buy_volume": 1004.6, "taker_buy_quote": 163.0404}, {"ts": 1773156360000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 123.4, "quote_volume": 20.00931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156420000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 42.6, "quote_volume": 6.90546, "trades": 1, "taker_buy_volume": 42.6, "taker_buy_quote": 6.90546}, {"ts": 1773156480000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156540000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156600000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 61.7, "quote_volume": 10.01391, "trades": 1, "taker_buy_volume": 61.7, "taker_buy_quote": 10.01391}, {"ts": 1773156660000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156720000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 496.0, "quote_volume": 80.5008, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 80.5008}, {"ts": 1773156780000, "open": 0.1624, "high": 0.1626, "low": 0.1624, "close": 0.1626, "volume": 1134.4, "quote_volume": 184.41814, "trades": 6, "taker_buy_volume": 352.9, "taker_buy_quote": 57.34624}, {"ts": 1773156840000, "open": 0.1625, "high": 0.1625, "low": 0.162, "close": 0.162, "volume": 768.8, "quote_volume": 124.65383, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156900000, "open": 0.162, "high": 0.1625, "low": 0.162, "close": 0.1625, "volume": 8007.8, "quote_volume": 1297.4908, "trades": 10, "taker_buy_volume": 2670.3, "taker_buy_quote": 432.8158}, {"ts": 1773156960000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 97.5, "quote_volume": 15.82425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157020000, "open": 0.1625, "high": 0.1625, "low": 0.1623, "close": 0.1623, "volume": 557.4, "quote_volume": 90.49174, "trades": 4, "taker_buy_volume": 97.8, "taker_buy_quote": 15.8925}, {"ts": 1773157080000, "open": 0.1623, "high": 0.1623, "low": 0.1621, "close": 0.1621, "volume": 123.8, "quote_volume": 20.07423, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157140000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157200000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 3483.9, "quote_volume": 563.71356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157260000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 61.9, "quote_volume": 10.00923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157320000, "open": 0.1618, "high": 0.162, "low": 0.1618, "close": 0.162, "volume": 692.5, "quote_volume": 112.16643, "trades": 5, "taker_buy_volume": 692.5, "taker_buy_quote": 112.16643}, {"ts": 1773157380000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 61.8, "quote_volume": 10.01778, "trades": 1, "taker_buy_volume": 61.8, "taker_buy_quote": 10.01778}, {"ts": 1773157440000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 65.3, "quote_volume": 10.58513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157500000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1224.3, "quote_volume": 198.3366, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 188.325}, {"ts": 1773157560000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 123.6, "quote_volume": 20.02938, "trades": 2, "taker_buy_volume": 61.8, "taker_buy_quote": 10.01778}, {"ts": 1773157620000, "open": 0.1619, "high": 0.1619, "low": 0.1617, "close": 0.1618, "volume": 3143.1, "quote_volume": 508.63645, "trades": 12, "taker_buy_volume": 1172.3, "taker_buy_quote": 189.67814}, {"ts": 1773157680000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 6500.0, "quote_volume": 1051.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157740000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 61.8, "quote_volume": 10.0116, "trades": 1, "taker_buy_volume": 61.8, "taker_buy_quote": 10.0116}, {"ts": 1773157800000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 894.5, "quote_volume": 144.99845, "trades": 3, "taker_buy_volume": 894.5, "taker_buy_quote": 144.99845}, {"ts": 1773157860000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 61.8, "quote_volume": 10.00542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157920000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 123.7, "quote_volume": 20.00847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157980000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158040000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158100000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158160000, "open": 0.1618, "high": 0.162, "low": 0.1618, "close": 0.162, "volume": 185.6, "quote_volume": 30.04863, "trades": 3, "taker_buy_volume": 185.6, "taker_buy_quote": 30.04863}, {"ts": 1773158220000, "open": 0.1621, "high": 0.1622, "low": 0.1621, "close": 0.1622, "volume": 515.8, "quote_volume": 83.65658, "trades": 7, "taker_buy_volume": 123.6, "taker_buy_quote": 20.04174}, {"ts": 1773158280000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158340000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158400000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 124.0, "quote_volume": 20.11897, "trades": 3, "taker_buy_volume": 61.7, "taker_buy_quote": 10.01391}, {"ts": 1773158460000, "open": 0.1623, "high": 0.1623, "low": 0.1618, "close": 0.1619, "volume": 57789.0, "quote_volume": 9356.67291, "trades": 22, "taker_buy_volume": 3292.0, "taker_buy_quote": 534.2916}, {"ts": 1773158520000, "open": 0.1618, "high": 0.1618, "low": 0.1611, "close": 0.1612, "volume": 130679.8, "quote_volume": 21096.07258, "trades": 77, "taker_buy_volume": 4307.7, "taker_buy_quote": 694.81101}, {"ts": 1773158580000, "open": 0.1612, "high": 0.1613, "low": 0.1609, "close": 0.1611, "volume": 75889.6, "quote_volume": 12227.34343, "trades": 80, "taker_buy_volume": 13553.0, "taker_buy_quote": 2184.62816}, {"ts": 1773158640000, "open": 0.1613, "high": 0.1614, "low": 0.1612, "close": 0.1614, "volume": 48457.8, "quote_volume": 7817.98885, "trades": 37, "taker_buy_volume": 22187.0, "taker_buy_quote": 3579.56449}, {"ts": 1773158700000, "open": 0.1613, "high": 0.1613, "low": 0.1611, "close": 0.1611, "volume": 11589.2, "quote_volume": 1869.31934, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1444.5, "quote_volume": 232.5645, "trades": 6, "taker_buy_volume": 1382.3, "taker_buy_quote": 222.5503}, {"ts": 1773158820000, "open": 0.1612, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 2307.4, "quote_volume": 371.97791, "trades": 7, "taker_buy_volume": 1970.9, "taker_buy_quote": 317.73411}, {"ts": 1773158880000, "open": 0.1613, "high": 0.1614, "low": 0.1613, "close": 0.1614, "volume": 124.2, "quote_volume": 20.03967, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 20.03967}, {"ts": 1773158940000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 62.1, "quote_volume": 10.02915, "trades": 2, "taker_buy_volume": 62.1, "taker_buy_quote": 10.02915}, {"ts": 1773159000000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159060000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159120000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 62.0, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159180000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 558.0, "quote_volume": 90.0054, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 80.0048}, {"ts": 1773159240000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159300000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 62.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 10.013}, {"ts": 1773159360000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 496.0, "quote_volume": 80.1536, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 80.1536}, {"ts": 1773159420000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 61.8, "quote_volume": 9.99306, "trades": 1, "taker_buy_volume": 61.8, "taker_buy_quote": 9.99306}, {"ts": 1773159480000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 331.5, "quote_volume": 53.66367, "trades": 4, "taker_buy_volume": 331.5, "taker_buy_quote": 53.66367}, {"ts": 1773159540000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159600000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 992.0, "quote_volume": 160.5056, "trades": 3, "taker_buy_volume": 496.0, "taker_buy_quote": 80.2528}, {"ts": 1773159660000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 92.6, "quote_volume": 14.99194, "trades": 1, "taker_buy_volume": 92.6, "taker_buy_quote": 14.99194}, {"ts": 1773159720000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159780000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 97.7, "quote_volume": 15.8274, "trades": 2, "taker_buy_volume": 97.7, "taker_buy_quote": 15.8274}, {"ts": 1773159840000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159900000, "open": 0.1621, "high": 0.1625, "low": 0.1621, "close": 0.1625, "volume": 7814.0, "quote_volume": 1268.30338, "trades": 16, "taker_buy_volume": 7318.0, "taker_buy_quote": 1187.85218}, {"ts": 1773159960000, "open": 0.1624, "high": 0.1624, "low": 0.1621, "close": 0.1621, "volume": 808.5, "quote_volume": 131.084, "trades": 5, "taker_buy_volume": 685.1, "taker_buy_quote": 111.07469}, {"ts": 1773160020000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 61.7, "quote_volume": 10.01391, "trades": 1, "taker_buy_volume": 61.7, "taker_buy_quote": 10.01391}, {"ts": 1773160080000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160140000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 459.9, "quote_volume": 74.55596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160200000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160260000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 5185.1, "quote_volume": 840.50471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160320000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160380000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160440000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160500000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160560000, "open": 0.1622, "high": 0.1622, "low": 0.1617, "close": 0.1617, "volume": 19163.9, "quote_volume": 3104.84508, "trades": 20, "taker_buy_volume": 2639.6, "taker_buy_quote": 427.04126}, {"ts": 1773160620000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 3380.2, "quote_volume": 546.91636, "trades": 5, "taker_buy_volume": 3380.2, "taker_buy_quote": 546.91636}, {"ts": 1773160680000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 61.9, "quote_volume": 10.00923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160740000, "open": 0.1616, "high": 0.1616, "low": 0.1615, "close": 0.1615, "volume": 5887.8, "quote_volume": 951.35477, "trades": 7, "taker_buy_volume": 3696.8, "taker_buy_quote": 597.40288}, {"ts": 1773160800000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 192.0, "quote_volume": 31.008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160860000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160920000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160980000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 123.8, "quote_volume": 20.02465, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 20.02465}, {"ts": 1773161040000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161100000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161160000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 15944.5, "quote_volume": 2579.8697, "trades": 41, "taker_buy_volume": 61.9, "taker_buy_quote": 10.02161}, {"ts": 1773161220000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 2060.2, "quote_volume": 333.12815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161280000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 2915.9, "quote_volume": 471.21563, "trades": 2, "taker_buy_volume": 2915.9, "taker_buy_quote": 471.21563}, {"ts": 1773161340000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161400000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 61.9, "quote_volume": 10.00304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161460000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 61.9, "quote_volume": 10.00923, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 10.00923}, {"ts": 1773161520000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 61.9, "quote_volume": 10.01542, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 10.01542}, {"ts": 1773161580000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 61.9, "quote_volume": 10.02161, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 10.02161}, {"ts": 1773161640000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161700000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161760000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161820000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161880000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 61.9, "quote_volume": 10.00923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161940000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162000000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162060000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162120000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162180000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 67.4, "quote_volume": 10.89858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162240000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162300000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 61.9, "quote_volume": 10.01542, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 10.01542}, {"ts": 1773162360000, "open": 0.1619, "high": 0.162, "low": 0.1619, "close": 0.162, "volume": 123.7, "quote_volume": 20.03321, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 20.03321}, {"ts": 1773162420000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 289.7, "quote_volume": 46.91286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162480000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 61.9, "quote_volume": 10.00923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162540000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162600000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162660000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162720000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162780000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 61.9, "quote_volume": 10.00304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162840000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162900000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 61.9, "quote_volume": 10.00923, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 10.00923}, {"ts": 1773162960000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 61.9, "quote_volume": 10.01542, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 10.01542}, {"ts": 1773163020000, "open": 0.1617, "high": 0.1617, "low": 0.1615, "close": 0.1615, "volume": 12440.0, "quote_volume": 2009.07857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163080000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163140000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163200000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163260000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163320000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 2713.2, "quote_volume": 438.1818, "trades": 1, "taker_buy_volume": 2713.2, "taker_buy_quote": 438.1818}, {"ts": 1773163380000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163440000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 123.8, "quote_volume": 20.02465, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 20.02465}, {"ts": 1773163500000, "open": 0.1616, "high": 0.1616, "low": 0.1615, "close": 0.1615, "volume": 123.8, "quote_volume": 19.99989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163560000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 124.0, "quote_volume": 20.0074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163620000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163680000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 398.5, "quote_volume": 64.35775, "trades": 2, "taker_buy_volume": 398.5, "taker_buy_quote": 64.35775}, {"ts": 1773163740000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163800000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 62.0, "quote_volume": 10.0192, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 10.0192}, {"ts": 1773163860000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 2674.1, "quote_volume": 432.13456, "trades": 3, "taker_buy_volume": 2674.1, "taker_buy_quote": 432.13456}, {"ts": 1773163920000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 5217.4, "quote_volume": 843.14187, "trades": 3, "taker_buy_volume": 5179.0, "taker_buy_quote": 836.93259}, {"ts": 1773163980000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 496.0, "quote_volume": 80.1536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164040000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 4096.0, "quote_volume": 661.9136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164100000, "open": 0.1616, "high": 0.1616, "low": 0.1613, "close": 0.1614, "volume": 3887.2, "quote_volume": 628.04927, "trades": 7, "taker_buy_volume": 62.0, "taker_buy_quote": 10.0068}, {"ts": 1773164160000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 62.1, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164220000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1612, "volume": 8285.3, "quote_volume": 1335.00693, "trades": 38, "taker_buy_volume": 8223.2, "taker_buy_quote": 1325.00262}, {"ts": 1773164280000, "open": 0.1611, "high": 0.1612, "low": 0.161, "close": 0.1612, "volume": 8374.2, "quote_volume": 1348.87246, "trades": 7, "taker_buy_volume": 1224.6, "taker_buy_quote": 197.17302}, {"ts": 1773164340000, "open": 0.1612, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 14594.4, "quote_volume": 2354.02712, "trades": 19, "taker_buy_volume": 14098.4, "taker_buy_quote": 2274.07192}, {"ts": 1773164400000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 62.1, "quote_volume": 10.02294, "trades": 1, "taker_buy_volume": 62.1, "taker_buy_quote": 10.02294}, {"ts": 1773164460000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 196.9, "quote_volume": 31.79935, "trades": 2, "taker_buy_volume": 196.9, "taker_buy_quote": 31.79935}, {"ts": 1773164520000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164580000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164640000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 617.9, "quote_volume": 99.67347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164700000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1612, "volume": 445.2, "quote_volume": 71.76645, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164760000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 62.0, "quote_volume": 10.0006, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 10.0006}, {"ts": 1773164820000, "open": 0.1614, "high": 0.1617, "low": 0.1614, "close": 0.1616, "volume": 952.5, "quote_volume": 153.94196, "trades": 10, "taker_buy_volume": 651.0, "taker_buy_quote": 105.21956}, {"ts": 1773164880000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 61.9, "quote_volume": 10.01542, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 10.01542}, {"ts": 1773164940000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 61.9, "quote_volume": 10.02161, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 10.02161}, {"ts": 1773165000000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165060000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165120000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165180000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165240000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165300000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165360000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 123.8, "quote_volume": 20.01227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165420000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165480000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 41.5, "quote_volume": 6.7064, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 6.7064}, {"ts": 1773165540000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165600000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 61.9, "quote_volume": 9.99685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165660000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165720000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165780000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 396.0, "quote_volume": 63.954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165840000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165900000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 3747.3, "quote_volume": 604.44569, "trades": 5, "taker_buy_volume": 3623.3, "taker_buy_quote": 584.43829}, {"ts": 1773165960000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 62.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 10.013}, {"ts": 1773166020000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 184.7, "quote_volume": 29.81058, "trades": 2, "taker_buy_volume": 122.7, "taker_buy_quote": 19.80378}, {"ts": 1773166080000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 62.0, "quote_volume": 10.0006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166140000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 620.2, "quote_volume": 99.97003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166200000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166260000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 1162.5, "quote_volume": 187.27875, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 187.27875}, {"ts": 1773166320000, "open": 0.1612, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 4062.7, "quote_volume": 655.05944, "trades": 14, "taker_buy_volume": 4062.7, "taker_buy_quote": 655.05944}, {"ts": 1773166380000, "open": 0.1611, "high": 0.1611, "low": 0.161, "close": 0.161, "volume": 124.2, "quote_volume": 20.00241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166440000, "open": 0.1609, "high": 0.1609, "low": 0.1607, "close": 0.1607, "volume": 186.6, "quote_volume": 30.00526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166500000, "open": 0.1606, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 6035.3, "quote_volume": 969.26295, "trades": 6, "taker_buy_volume": 93.3, "taker_buy_quote": 14.98398}, {"ts": 1773166560000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 124.6, "quote_volume": 20.02945, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 20.02945}, {"ts": 1773166620000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 124.5, "quote_volume": 20.01338, "trades": 2, "taker_buy_volume": 62.3, "taker_buy_quote": 10.01784}, {"ts": 1773166680000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 124.6, "quote_volume": 20.01699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166740000, "open": 0.1605, "high": 0.1605, "low": 0.1601, "close": 0.1601, "volume": 14558.4, "quote_volume": 2331.43796, "trades": 13, "taker_buy_volume": 1753.9, "taker_buy_quote": 281.32556}, {"ts": 1773166800000, "open": 0.1601, "high": 0.1603, "low": 0.1601, "close": 0.1602, "volume": 36192.6, "quote_volume": 5794.50486, "trades": 30, "taker_buy_volume": 571.0, "taker_buy_quote": 91.48045}, {"ts": 1773166860000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 496.0, "quote_volume": 79.46545, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 79.46545}, {"ts": 1773166920000, "open": 0.1602, "high": 0.1603, "low": 0.1601, "close": 0.1603, "volume": 2303.9, "quote_volume": 368.95984, "trades": 4, "taker_buy_volume": 496.0, "taker_buy_quote": 79.5088}, {"ts": 1773166980000, "open": 0.1603, "high": 0.1605, "low": 0.1603, "close": 0.1605, "volume": 2088.2, "quote_volume": 335.00389, "trades": 6, "taker_buy_volume": 1350.7, "taker_buy_quote": 216.63514}, {"ts": 1773167040000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 89.7, "quote_volume": 14.39685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167100000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167160000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 1641.8, "quote_volume": 263.67308, "trades": 3, "taker_buy_volume": 62.4, "taker_buy_quote": 10.02144}, {"ts": 1773167220000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167280000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167340000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167400000, "open": 0.1605, "high": 0.1605, "low": 0.1604, "close": 0.1604, "volume": 115.9, "quote_volume": 18.59571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167460000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1607, "volume": 4053.3, "quote_volume": 651.35908, "trades": 8, "taker_buy_volume": 3557.3, "taker_buy_quote": 571.65811}, {"ts": 1773167520000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 1270.1, "quote_volume": 204.23208, "trades": 2, "taker_buy_volume": 1270.1, "taker_buy_quote": 204.23208}, {"ts": 1773167580000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167640000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167700000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 776.9, "quote_volume": 124.77014, "trades": 3, "taker_buy_volume": 714.6, "taker_buy_quote": 114.76476}, {"ts": 1773167760000, "open": 0.1605, "high": 0.1606, "low": 0.1603, "close": 0.1603, "volume": 1856.5, "quote_volume": 297.65309, "trades": 10, "taker_buy_volume": 620.8, "taker_buy_quote": 99.54544}, {"ts": 1773167820000, "open": 0.1602, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 7175.0, "quote_volume": 1148.72999, "trades": 6, "taker_buy_volume": 62.5, "taker_buy_quote": 10.0125}, {"ts": 1773167880000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167940000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168000000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 62.5, "quote_volume": 10.00625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168060000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 558.5, "quote_volume": 89.4221, "trades": 7, "taker_buy_volume": 558.5, "taker_buy_quote": 89.4221}, {"ts": 1773168120000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 62.5, "quote_volume": 10.00625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168180000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168240000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168300000, "open": 0.16, "high": 0.16, "low": 0.1599, "close": 0.1599, "volume": 156.7, "quote_volume": 25.06574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168360000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168420000, "open": 0.16, "high": 0.16, "low": 0.1599, "close": 0.1599, "volume": 580.5, "quote_volume": 92.87374, "trades": 7, "taker_buy_volume": 517.9, "taker_buy_quote": 82.864}, {"ts": 1773168480000, "open": 0.16, "high": 0.16, "low": 0.1599, "close": 0.1599, "volume": 1296.0, "quote_volume": 207.28626, "trades": 4, "taker_buy_volume": 62.6, "taker_buy_quote": 10.016}, {"ts": 1773168540000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168600000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 95.4, "quote_volume": 15.27354, "trades": 2, "taker_buy_volume": 95.4, "taker_buy_quote": 15.27354}, {"ts": 1773168660000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 112.6, "quote_volume": 18.00474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168720000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168780000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 62.6, "quote_volume": 10.00348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168840000, "open": 0.16, "high": 0.1601, "low": 0.16, "close": 0.1601, "volume": 306.1, "quote_volume": 48.98784, "trades": 4, "taker_buy_volume": 306.1, "taker_buy_quote": 48.98784}, {"ts": 1773168900000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168960000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 62.7, "quote_volume": 10.01319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169020000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 110.0, "quote_volume": 17.578, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 17.578}, {"ts": 1773169080000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169140000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169200000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 62.7, "quote_volume": 10.02573, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 10.02573}, {"ts": 1773169260000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169320000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 117.9, "quote_volume": 18.864, "trades": 2, "taker_buy_volume": 117.9, "taker_buy_quote": 18.864}, {"ts": 1773169440000, "open": 0.1599, "high": 0.1599, "low": 0.1598, "close": 0.1598, "volume": 125.2, "quote_volume": 20.01322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169500000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169560000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169620000, "open": 0.1597, "high": 0.1599, "low": 0.1597, "close": 0.1599, "volume": 6454.7, "quote_volume": 1032.08772, "trades": 5, "taker_buy_volume": 6392.0, "taker_buy_quote": 1022.07453}, {"ts": 1773169680000, "open": 0.16, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 393.7, "quote_volume": 63.00631, "trades": 4, "taker_buy_volume": 205.7, "taker_buy_quote": 32.92631}, {"ts": 1773169740000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 62.6, "quote_volume": 10.00974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169800000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 102.5, "quote_volume": 16.3795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169860000, "open": 0.1597, "high": 0.1597, "low": 0.159, "close": 0.159, "volume": 11907.2, "quote_volume": 1894.5158, "trades": 21, "taker_buy_volume": 500.0, "taker_buy_quote": 79.8}, {"ts": 1773169920000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 1649.6, "quote_volume": 262.61632, "trades": 4, "taker_buy_volume": 1649.6, "taker_buy_quote": 262.61632}, {"ts": 1773169980000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170040000, "open": 0.1593, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 8340.3, "quote_volume": 1329.29352, "trades": 27, "taker_buy_volume": 8062.7, "taker_buy_quote": 1285.07184}, {"ts": 1773170100000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170160000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170220000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 495.8, "quote_volume": 78.98094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170280000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170340000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170400000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 115.6, "quote_volume": 18.40352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170460000, "open": 0.1591, "high": 0.1591, "low": 0.1587, "close": 0.1587, "volume": 1419.1, "quote_volume": 225.71663, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170520000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 62.1, "quote_volume": 9.84906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170580000, "open": 0.1587, "high": 0.1592, "low": 0.1587, "close": 0.1592, "volume": 20473.0, "quote_volume": 3255.19699, "trades": 51, "taker_buy_volume": 20473.0, "taker_buy_quote": 3255.19699}, {"ts": 1773170640000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170700000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 63.0, "quote_volume": 10.0107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170760000, "open": 0.1588, "high": 0.1588, "low": 0.1586, "close": 0.1586, "volume": 129.1, "quote_volume": 20.49417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170820000, "open": 0.1586, "high": 0.1586, "low": 0.1584, "close": 0.1584, "volume": 16079.0, "quote_volume": 2547.77011, "trades": 30, "taker_buy_volume": 3319.7, "taker_buy_quote": 525.98577}, {"ts": 1773170880000, "open": 0.1584, "high": 0.1588, "low": 0.1584, "close": 0.1586, "volume": 11247.5, "quote_volume": 1782.77125, "trades": 13, "taker_buy_volume": 10079.6, "taker_buy_quote": 1597.65952}, {"ts": 1773170940000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 123.6, "quote_volume": 19.57824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171000000, "open": 0.1583, "high": 0.1583, "low": 0.1581, "close": 0.1581, "volume": 8149.7, "quote_volume": 1288.4862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171060000, "open": 0.1583, "high": 0.1585, "low": 0.1583, "close": 0.1585, "volume": 189.6, "quote_volume": 30.03264, "trades": 3, "taker_buy_volume": 189.6, "taker_buy_quote": 30.03264}, {"ts": 1773171120000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 63.2, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171180000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171240000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 554.0, "quote_volume": 87.7536, "trades": 7, "taker_buy_volume": 554.0, "taker_buy_quote": 87.7536}, {"ts": 1773171300000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 63.2, "quote_volume": 10.00456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171360000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 1343.6, "quote_volume": 212.55752, "trades": 15, "taker_buy_volume": 1280.3, "taker_buy_quote": 202.54346}, {"ts": 1773171420000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 459.2, "quote_volume": 72.73096, "trades": 3, "taker_buy_volume": 459.2, "taker_buy_quote": 72.73096}, {"ts": 1773171480000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171540000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171600000, "open": 0.1583, "high": 0.1586, "low": 0.1583, "close": 0.1586, "volume": 2523.4, "quote_volume": 399.48582, "trades": 29, "taker_buy_volume": 2370.4, "taker_buy_quote": 375.26592}, {"ts": 1773171660000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171720000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171780000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171840000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 701.2, "quote_volume": 111.21032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171900000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171960000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172020000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 59.5, "quote_volume": 9.43075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172080000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 63.1, "quote_volume": 9.99504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172140000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 496.0, "quote_volume": 78.5664, "trades": 5, "taker_buy_volume": 496.0, "taker_buy_quote": 78.5664}, {"ts": 1773172200000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172260000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172320000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172380000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 192.7, "quote_volume": 30.54295, "trades": 2, "taker_buy_volume": 63.2, "taker_buy_quote": 10.0172}, {"ts": 1773172440000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172500000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172560000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172620000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 63.2, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172680000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 2793.0, "quote_volume": 442.4112, "trades": 30, "taker_buy_volume": 2793.0, "taker_buy_quote": 442.4112}, {"ts": 1773172740000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172800000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 63.2, "quote_volume": 10.0172, "trades": 1, "taker_buy_volume": 63.2, "taker_buy_quote": 10.0172}, {"ts": 1773172860000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172920000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172980000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 131.5, "quote_volume": 20.8559, "trades": 2, "taker_buy_volume": 131.5, "taker_buy_quote": 20.8559}, {"ts": 1773173040000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 63.1, "quote_volume": 10.01397, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 10.01397}, {"ts": 1773173100000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173160000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173220000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 330.8, "quote_volume": 52.53104, "trades": 2, "taker_buy_volume": 330.8, "taker_buy_quote": 52.53104}, {"ts": 1773173280000, "open": 0.1587, "high": 0.1587, "low": 0.1586, "close": 0.1586, "volume": 6965.0, "quote_volume": 1104.75923, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173340000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173400000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173460000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173520000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 496.0, "quote_volume": 78.6656, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 78.6656}, {"ts": 1773173580000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 126.3, "quote_volume": 20.01223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173640000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173700000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173760000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173820000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173880000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173940000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1586, "volume": 3124.5, "quote_volume": 495.53938, "trades": 3, "taker_buy_volume": 3124.5, "taker_buy_quote": 495.53938}, {"ts": 1773174000000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 2878.4, "quote_volume": 456.80208, "trades": 3, "taker_buy_volume": 2878.4, "taker_buy_quote": 456.80208}, {"ts": 1773174060000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174120000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174180000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174240000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174300000, "open": 0.1587, "high": 0.1588, "low": 0.1587, "close": 0.1588, "volume": 1683.7, "quote_volume": 267.25279, "trades": 5, "taker_buy_volume": 399.6, "taker_buy_quote": 63.42283}, {"ts": 1773174360000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 130.5, "quote_volume": 20.73645, "trades": 2, "taker_buy_volume": 63.1, "taker_buy_quote": 10.02659}, {"ts": 1773174420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 895.5, "quote_volume": 142.3845, "trades": 3, "taker_buy_volume": 895.5, "taker_buy_quote": 142.3845}, {"ts": 1773174480000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 63.0, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 10.0233}, {"ts": 1773174540000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 200.1, "quote_volume": 31.85592, "trades": 2, "taker_buy_volume": 200.1, "taker_buy_quote": 31.85592}, {"ts": 1773174600000, "open": 0.1593, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 1340.2, "quote_volume": 213.62159, "trades": 4, "taker_buy_volume": 1340.2, "taker_buy_quote": 213.62159}, {"ts": 1773174660000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174720000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 183.4, "quote_volume": 29.19728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174780000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 125.8, "quote_volume": 20.00849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 992.0, "quote_volume": 157.728, "trades": 4, "taker_buy_volume": 642.3, "taker_buy_quote": 102.1257}, {"ts": 1773174900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175020000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 432.8, "quote_volume": 68.85848, "trades": 1, "taker_buy_volume": 432.8, "taker_buy_quote": 68.85848}, {"ts": 1773175080000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175140000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 496.0, "quote_volume": 78.9632, "trades": 2, "taker_buy_volume": 63.0, "taker_buy_quote": 10.0296}, {"ts": 1773175200000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175260000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175320000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175380000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 471.0, "quote_volume": 74.8827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175440000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175500000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 61.3, "quote_volume": 9.7467, "trades": 1, "taker_buy_volume": 61.3, "taker_buy_quote": 9.7467}, {"ts": 1773175620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1.7, "quote_volume": 0.2703, "trades": 1, "taker_buy_volume": 1.7, "taker_buy_quote": 0.2703}, {"ts": 1773175740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175860000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 1704.9, "quote_volume": 270.90861, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175920000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175980000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176040000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176100000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176160000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176220000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176280000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176340000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176400000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176460000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176520000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176580000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176640000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 68.4, "quote_volume": 10.88244, "trades": 2, "taker_buy_volume": 68.4, "taker_buy_quote": 10.88244}, {"ts": 1773176700000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 44.6, "quote_volume": 7.0914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176880000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 7658.0, "quote_volume": 1219.1536, "trades": 3, "taker_buy_volume": 558.9, "taker_buy_quote": 88.97688}, {"ts": 1773176940000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177000000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177060000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177120000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 924.4, "quote_volume": 146.99752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177180000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 1612.5, "quote_volume": 256.27022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177240000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177300000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177360000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 2000.0, "quote_volume": 318.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 318.2}, {"ts": 1773177420000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177480000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2168.4, "quote_volume": 344.7756, "trades": 1, "taker_buy_volume": 2168.4, "taker_buy_quote": 344.7756}, {"ts": 1773177600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177720000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 865.1, "quote_volume": 137.37788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177780000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177840000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177900000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177960000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178020000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178080000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178140000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178200000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178260000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 629.3, "quote_volume": 99.99577, "trades": 2, "taker_buy_volume": 629.3, "taker_buy_quote": 99.99577}, {"ts": 1773178320000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178380000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178440000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178500000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178560000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178620000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 951.5, "quote_volume": 150.9079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178680000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178740000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 3461.0, "quote_volume": 548.272, "trades": 34, "taker_buy_volume": 2965.0, "taker_buy_quote": 469.656}, {"ts": 1773178800000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178860000, "open": 0.1586, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 6043.8, "quote_volume": 957.97447, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178920000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178980000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 4756.8, "quote_volume": 753.05473, "trades": 3, "taker_buy_volume": 4223.9, "taker_buy_quote": 668.64337}, {"ts": 1773179040000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179100000, "open": 0.1584, "high": 0.1584, "low": 0.1579, "close": 0.1579, "volume": 6391.4, "quote_volume": 1009.78631, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179160000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179220000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179280000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179340000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179400000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179460000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179520000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179580000, "open": 0.1582, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 3304.4, "quote_volume": 522.76982, "trades": 3, "taker_buy_volume": 3304.4, "taker_buy_quote": 522.76982}, {"ts": 1773179640000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179700000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179760000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179820000, "open": 0.1584, "high": 0.1584, "low": 0.1582, "close": 0.1582, "volume": 6269.1, "quote_volume": 991.78724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179880000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 1577.0, "quote_volume": 249.6758, "trades": 3, "taker_buy_volume": 1577.0, "taker_buy_quote": 249.6758}, {"ts": 1773179940000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180000000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180060000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 508.0, "quote_volume": 80.518, "trades": 6, "taker_buy_volume": 508.0, "taker_buy_quote": 80.518}, {"ts": 1773180120000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180180000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180240000, "open": 0.1584, "high": 0.1584, "low": 0.1583, "close": 0.1583, "volume": 6143.0, "quote_volume": 972.76445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180300000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 3753.9, "quote_volume": 593.86698, "trades": 2, "taker_buy_volume": 3753.9, "taker_buy_quote": 593.86698}, {"ts": 1773180360000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180420000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180480000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.1579, "volume": 202.8, "quote_volume": 32.04246, "trades": 2, "taker_buy_volume": 101.7, "taker_buy_quote": 16.07877}, {"ts": 1773180540000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 325.0, "quote_volume": 51.3369, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 51.3369}, {"ts": 1773180600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 954.0, "quote_volume": 150.732, "trades": 4, "taker_buy_volume": 464.0, "taker_buy_quote": 73.312}, {"ts": 1773180720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180960000, "open": 0.1579, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 593.0, "quote_volume": 93.6338, "trades": 3, "taker_buy_volume": 129.0, "taker_buy_quote": 20.382}, {"ts": 1773181020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 404.0, "quote_volume": 63.832, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 63.832}, {"ts": 1773181140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181380000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 391.6, "quote_volume": 61.95112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181440000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 128.9, "quote_volume": 20.43065, "trades": 1, "taker_buy_volume": 128.9, "taker_buy_quote": 20.43065}, {"ts": 1773181500000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181560000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181620000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181680000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181740000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181800000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 474.4, "quote_volume": 75.28728, "trades": 1, "taker_buy_volume": 474.4, "taker_buy_quote": 75.28728}, {"ts": 1773181860000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181920000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181980000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 2389.3, "quote_volume": 378.70405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182040000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 2965.0, "quote_volume": 470.249, "trades": 34, "taker_buy_volume": 2965.0, "taker_buy_quote": 470.249}, {"ts": 1773182100000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182160000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182220000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182280000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182340000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182400000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182460000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182520000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182580000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182640000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182700000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 3778.4, "quote_volume": 599.63208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182760000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 5513.1, "quote_volume": 874.37766, "trades": 33, "taker_buy_volume": 5513.1, "taker_buy_quote": 874.37766}, {"ts": 1773182820000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182880000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182940000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183000000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183060000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183120000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183180000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183240000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183300000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183360000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183420000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183480000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183540000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183600000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 513.0, "quote_volume": 81.4644, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 81.4644}, {"ts": 1773183660000, "open": 0.1588, "high": 0.1588, "low": 0.1587, "close": 0.1587, "volume": 1725.1, "quote_volume": 273.88808, "trades": 4, "taker_buy_volume": 1147.1, "taker_buy_quote": 182.15948}, {"ts": 1773183720000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 104.1, "quote_volume": 16.53108, "trades": 1, "taker_buy_volume": 104.1, "taker_buy_quote": 16.53108}, {"ts": 1773183780000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183840000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183900000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 497.6, "quote_volume": 78.96912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183960000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184020000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 79.2, "quote_volume": 12.56904, "trades": 2, "taker_buy_volume": 79.2, "taker_buy_quote": 12.56904}, {"ts": 1773184080000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 1382.0, "quote_volume": 219.1852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184140000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184200000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184260000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184320000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184380000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184440000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184500000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184560000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184620000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184680000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184740000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184800000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184860000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184920000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184980000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185040000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185100000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185160000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 1200.0, "quote_volume": 190.32, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185220000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185280000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185340000, "open": 0.1587, "high": 0.1592, "low": 0.1587, "close": 0.1589, "volume": 37481.7, "quote_volume": 5958.54897, "trades": 38, "taker_buy_volume": 28485.3, "taker_buy_quote": 4528.87465}, {"ts": 1773185400000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 300.0, "quote_volume": 47.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 300.0, "quote_volume": 47.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185520000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 300.0, "quote_volume": 47.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185580000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185640000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185700000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185760000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185820000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 497.6, "quote_volume": 79.16816, "trades": 1, "taker_buy_volume": 497.6, "taker_buy_quote": 79.16816}, {"ts": 1773185880000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185940000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186000000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1587, "volume": 9008.2, "quote_volume": 1430.73866, "trades": 65, "taker_buy_volume": 497.6, "taker_buy_quote": 79.01888}, {"ts": 1773186060000, "open": 0.1587, "high": 0.1588, "low": 0.1587, "close": 0.1588, "volume": 1800.0, "quote_volume": 285.69, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186120000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 4800.0, "quote_volume": 761.76, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186180000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 5100.0, "quote_volume": 809.37, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186240000, "open": 0.1587, "high": 0.1587, "low": 0.1586, "close": 0.1586, "volume": 24763.0, "quote_volume": 3929.719, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186300000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 3563.4, "quote_volume": 566.22426, "trades": 5, "taker_buy_volume": 2583.7, "taker_buy_quote": 410.54993}, {"ts": 1773186360000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186420000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186480000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186540000, "open": 0.159, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 5300.0, "quote_volume": 843.15024, "trades": 5, "taker_buy_volume": 5000.0, "taker_buy_quote": 795.45024}, {"ts": 1773186600000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 2383.5, "quote_volume": 379.18485, "trades": 2, "taker_buy_volume": 2083.5, "taker_buy_quote": 331.48485}, {"ts": 1773186660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186720000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 7151.0, "quote_volume": 1137.7241, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 600.0, "quote_volume": 95.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2084.8, "quote_volume": 331.4832, "trades": 1, "taker_buy_volume": 2084.8, "taker_buy_quote": 331.4832}, {"ts": 1773186960000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1588, "volume": 4719.7, "quote_volume": 749.90026, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187020000, "open": 0.1586, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 4200.0, "quote_volume": 666.09, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187080000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 6300.0, "quote_volume": 997.98, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187140000, "open": 0.1584, "high": 0.1586, "low": 0.1584, "close": 0.1586, "volume": 857.6, "quote_volume": 135.94336, "trades": 4, "taker_buy_volume": 497.6, "taker_buy_quote": 78.91936}, {"ts": 1773187200000, "open": 0.1587, "high": 0.1589, "low": 0.1583, "close": 0.1588, "volume": 63750.4, "quote_volume": 10106.17056, "trades": 31, "taker_buy_volume": 18746.2, "taker_buy_quote": 2972.01595}, {"ts": 1773187260000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187320000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 1500.0, "quote_volume": 237.75, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187380000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187440000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 353.1, "quote_volume": 55.96635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187500000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 99.5, "quote_volume": 15.7608, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 15.7608}, {"ts": 1773187560000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 305.8, "quote_volume": 48.40814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187620000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 503.5, "quote_volume": 79.7648, "trades": 3, "taker_buy_volume": 203.5, "taker_buy_quote": 32.2448}, {"ts": 1773187680000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187740000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 3157.0, "quote_volume": 500.37455, "trades": 10, "taker_buy_volume": 2557.0, "taker_buy_quote": 405.27455}, {"ts": 1773187800000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 497.6, "quote_volume": 78.8696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187860000, "open": 0.1585, "high": 0.1587, "low": 0.1585, "close": 0.1587, "volume": 4545.6, "quote_volume": 720.53934, "trades": 6, "taker_buy_volume": 4545.6, "taker_buy_quote": 720.53934}, {"ts": 1773187920000, "open": 0.1587, "high": 0.1587, "low": 0.1586, "close": 0.1586, "volume": 3313.5, "quote_volume": 525.81836, "trades": 5, "taker_buy_volume": 2972.6, "taker_buy_quote": 471.75162}, {"ts": 1773187980000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 2216.1, "quote_volume": 351.06024, "trades": 10, "taker_buy_volume": 716.1, "taker_buy_quote": 113.43024}, {"ts": 1773188040000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 2511.3, "quote_volume": 397.78992, "trades": 5, "taker_buy_volume": 2511.3, "taker_buy_quote": 397.78992}, {"ts": 1773188100000, "open": 0.1583, "high": 0.1583, "low": 0.1581, "close": 0.1581, "volume": 5580.0, "quote_volume": 882.774, "trades": 23, "taker_buy_volume": 480.0, "taker_buy_quote": 75.984}, {"ts": 1773188160000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 2938.1, "quote_volume": 465.10123, "trades": 6, "taker_buy_volume": 2938.1, "taker_buy_quote": 465.10123}, {"ts": 1773188220000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188280000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188340000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 1542.2, "quote_volume": 244.13026, "trades": 4, "taker_buy_volume": 1542.2, "taker_buy_quote": 244.13026}, {"ts": 1773188400000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188460000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 1547.4, "quote_volume": 245.10816, "trades": 3, "taker_buy_volume": 1547.4, "taker_buy_quote": 245.10816}, {"ts": 1773188520000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188580000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188640000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 802.0, "quote_volume": 127.0368, "trades": 2, "taker_buy_volume": 802.0, "taker_buy_quote": 127.0368}, {"ts": 1773188700000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188760000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 5831.5, "quote_volume": 923.84965, "trades": 9, "taker_buy_volume": 5831.5, "taker_buy_quote": 923.84965}, {"ts": 1773188820000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 1659.8, "quote_volume": 263.0783, "trades": 3, "taker_buy_volume": 1659.8, "taker_buy_quote": 263.0783}, {"ts": 1773188880000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 627.2, "quote_volume": 99.4112, "trades": 6, "taker_buy_volume": 129.6, "taker_buy_quote": 20.5416}, {"ts": 1773188940000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189000000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189060000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189120000, "open": 0.1585, "high": 0.1585, "low": 0.158, "close": 0.158, "volume": 2136.7, "quote_volume": 337.92804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189180000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 2728.8, "quote_volume": 431.69616, "trades": 5, "taker_buy_volume": 2728.8, "taker_buy_quote": 431.69616}, {"ts": 1773189240000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 1544.5, "quote_volume": 244.18545, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 79.05}, {"ts": 1773189300000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189360000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 45.3, "quote_volume": 7.1574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189540000, "open": 0.1577, "high": 0.1579, "low": 0.1577, "close": 0.1579, "volume": 171.5, "quote_volume": 27.07345, "trades": 2, "taker_buy_volume": 139.5, "taker_buy_quote": 22.02705}, {"ts": 1773189600000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189660000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189720000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189780000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189840000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189900000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189960000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 4403.8, "quote_volume": 694.91964, "trades": 11, "taker_buy_volume": 4403.8, "taker_buy_quote": 694.91964}, {"ts": 1773190020000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190080000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190140000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 753.7, "quote_volume": 118.85849, "trades": 4, "taker_buy_volume": 753.7, "taker_buy_quote": 118.85849}, {"ts": 1773190200000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 4211.8, "quote_volume": 664.62204, "trades": 5, "taker_buy_volume": 4211.8, "taker_buy_quote": 664.62204}, {"ts": 1773190260000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 6127.8, "quote_volume": 967.48439, "trades": 16, "taker_buy_volume": 6127.8, "taker_buy_quote": 967.48439}, {"ts": 1773190320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 34.0, "quote_volume": 5.372, "trades": 2, "taker_buy_volume": 34.0, "taker_buy_quote": 5.372}, {"ts": 1773190380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190440000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 99.5, "quote_volume": 15.71105, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 15.71105}, {"ts": 1773190500000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190560000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190620000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190680000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190740000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190800000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190860000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 793.4, "quote_volume": 125.11918, "trades": 3, "taker_buy_volume": 793.4, "taker_buy_quote": 125.11918}, {"ts": 1773190920000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 2682.2, "quote_volume": 423.25116, "trades": 6, "taker_buy_volume": 2682.2, "taker_buy_quote": 423.25116}, {"ts": 1773190980000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1577, "volume": 5915.9, "quote_volume": 932.95507, "trades": 6, "taker_buy_volume": 176.4, "taker_buy_quote": 27.83592}, {"ts": 1773191040000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191100000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 6203.7, "quote_volume": 978.85331, "trades": 10, "taker_buy_volume": 6203.7, "taker_buy_quote": 978.85331}, {"ts": 1773191160000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191220000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 298.1, "quote_volume": 47.02666, "trades": 3, "taker_buy_volume": 298.1, "taker_buy_quote": 47.02666}, {"ts": 1773191280000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191340000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191400000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 733.6, "quote_volume": 115.68872, "trades": 2, "taker_buy_volume": 733.6, "taker_buy_quote": 115.68872}, {"ts": 1773191460000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191520000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 3031.2, "quote_volume": 478.02024, "trades": 5, "taker_buy_volume": 3031.2, "taker_buy_quote": 478.02024}, {"ts": 1773191580000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191640000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 972.6, "quote_volume": 153.37902, "trades": 3, "taker_buy_volume": 972.6, "taker_buy_quote": 153.37902}, {"ts": 1773191700000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 2394.6, "quote_volume": 377.1495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191760000, "open": 0.1575, "high": 0.1576, "low": 0.1575, "close": 0.1576, "volume": 2894.2, "quote_volume": 455.8497, "trades": 8, "taker_buy_volume": 2894.2, "taker_buy_quote": 455.8497}, {"ts": 1773191820000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 606.0, "quote_volume": 95.5056, "trades": 10, "taker_buy_volume": 606.0, "taker_buy_quote": 95.5056}, {"ts": 1773191880000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 497.6, "quote_volume": 78.42176, "trades": 1, "taker_buy_volume": 497.6, "taker_buy_quote": 78.42176}, {"ts": 1773191940000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192000000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 1186.0, "quote_volume": 186.9136, "trades": 4, "taker_buy_volume": 1186.0, "taker_buy_quote": 186.9136}, {"ts": 1773192060000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192120000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192180000, "open": 0.1575, "high": 0.1575, "low": 0.1574, "close": 0.1574, "volume": 1208.6, "quote_volume": 190.27174, "trades": 7, "taker_buy_volume": 90.0, "taker_buy_quote": 14.166}, {"ts": 1773192240000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 1093.0, "quote_volume": 171.9289, "trades": 4, "taker_buy_volume": 1093.0, "taker_buy_quote": 171.9289}, {"ts": 1773192300000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192360000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 1093.8, "quote_volume": 172.05474, "trades": 4, "taker_buy_volume": 1093.8, "taker_buy_quote": 172.05474}, {"ts": 1773192420000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192480000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 49.2, "quote_volume": 7.73916, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 7.73916}, {"ts": 1773192540000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 1183.6, "quote_volume": 186.18028, "trades": 3, "taker_buy_volume": 1183.6, "taker_buy_quote": 186.18028}, {"ts": 1773192600000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192660000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192720000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 941.8, "quote_volume": 148.14514, "trades": 3, "taker_buy_volume": 941.8, "taker_buy_quote": 148.14514}, {"ts": 1773192780000, "open": 0.1574, "high": 0.1575, "low": 0.1574, "close": 0.1575, "volume": 5000.0, "quote_volume": 787.44644, "trades": 5, "taker_buy_volume": 5000.0, "taker_buy_quote": 787.44644}, {"ts": 1773192840000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192900000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192960000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193020000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193080000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193140000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193200000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193260000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193320000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193380000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193440000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193500000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193560000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193620000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193680000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193740000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193800000, "open": 0.1574, "high": 0.1575, "low": 0.1574, "close": 0.1575, "volume": 750.6, "quote_volume": 118.19804, "trades": 3, "taker_buy_volume": 253.0, "taker_buy_quote": 39.82604}, {"ts": 1773193860000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193920000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193980000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194040000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194100000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 1000.0, "quote_volume": 157.6, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 157.6}, {"ts": 1773194160000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194220000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194280000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194340000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194400000, "open": 0.1575, "high": 0.1575, "low": 0.1574, "close": 0.1574, "volume": 995.2, "quote_volume": 156.69424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194460000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194520000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194580000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194640000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194700000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194760000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194820000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194880000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194940000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195000000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195060000, "open": 0.1572, "high": 0.1572, "low": 0.157, "close": 0.1571, "volume": 52136.2, "quote_volume": 8189.88135, "trades": 21, "taker_buy_volume": 1141.8, "taker_buy_quote": 179.32702}, {"ts": 1773195120000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 332.0, "quote_volume": 52.0576, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 52.0576}, {"ts": 1773195180000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 1098.3, "quote_volume": 172.21344, "trades": 2, "taker_buy_volume": 1098.3, "taker_buy_quote": 172.21344}, {"ts": 1773195240000, "open": 0.1567, "high": 0.1567, "low": 0.1565, "close": 0.1567, "volume": 23046.2, "quote_volume": 3607.79723, "trades": 10, "taker_buy_volume": 1469.6, "taker_buy_quote": 230.20632}, {"ts": 1773195300000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 250.0, "quote_volume": 39.175, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 39.175}, {"ts": 1773195360000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195420000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 2552.0, "quote_volume": 399.8984, "trades": 4, "taker_buy_volume": 2552.0, "taker_buy_quote": 399.8984}, {"ts": 1773195480000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195540000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 4837.7, "quote_volume": 758.06759, "trades": 4, "taker_buy_volume": 4837.7, "taker_buy_quote": 758.06759}, {"ts": 1773195600000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195660000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195720000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195780000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195840000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 208.0, "quote_volume": 32.6144, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 32.6144}, {"ts": 1773195900000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195960000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196020000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196080000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196140000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196200000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196260000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 47.4, "quote_volume": 7.42758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196320000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196380000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196440000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196500000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196560000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196620000, "open": 0.1564, "high": 0.1564, "low": 0.1563, "close": 0.1563, "volume": 2327.6, "quote_volume": 363.9549, "trades": 5, "taker_buy_volume": 497.6, "taker_buy_quote": 77.82464}, {"ts": 1773196680000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 2064.6, "quote_volume": 322.02208, "trades": 6, "taker_buy_volume": 2007.0, "taker_buy_quote": 313.04224}, {"ts": 1773196740000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 36.4, "quote_volume": 5.68932, "trades": 1, "taker_buy_volume": 36.4, "taker_buy_quote": 5.68932}, {"ts": 1773196800000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196860000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196920000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 10636.6, "quote_volume": 1659.05964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196980000, "open": 0.1559, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 657.6, "quote_volume": 102.53584, "trades": 3, "taker_buy_volume": 657.6, "taker_buy_quote": 102.53584}, {"ts": 1773197040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197340000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 359.8, "quote_volume": 56.1288, "trades": 1, "taker_buy_volume": 359.8, "taker_buy_quote": 56.1288}, {"ts": 1773197580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197640000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 900.0, "quote_volume": 140.49, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 140.49}, {"ts": 1773197700000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197760000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197820000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197880000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197940000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198000000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198060000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198120000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 3153.2, "quote_volume": 493.4758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198180000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198240000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 3007.8, "quote_volume": 470.11914, "trades": 33, "taker_buy_volume": 2965.0, "taker_buy_quote": 463.4295}, {"ts": 1773198300000, "open": 0.1564, "high": 0.1565, "low": 0.1564, "close": 0.1565, "volume": 5000.0, "quote_volume": 782.2673, "trades": 27, "taker_buy_volume": 5000.0, "taker_buy_quote": 782.2673}, {"ts": 1773198360000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198420000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 120.1, "quote_volume": 18.78364, "trades": 2, "taker_buy_volume": 120.1, "taker_buy_quote": 18.78364}, {"ts": 1773198480000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198540000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198600000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198660000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198720000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198780000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 2965.0, "quote_volume": 463.726, "trades": 33, "taker_buy_volume": 2965.0, "taker_buy_quote": 463.726}, {"ts": 1773198840000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198900000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198960000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199020000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199080000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199140000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199200000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199260000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 892.4, "quote_volume": 139.57136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199320000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 95.9, "quote_volume": 15.00835, "trades": 2, "taker_buy_volume": 95.9, "taker_buy_quote": 15.00835}, {"ts": 1773199380000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199440000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 676.5, "quote_volume": 105.8046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199500000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199560000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199620000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199680000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199740000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199800000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199860000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199920000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 2625.2, "quote_volume": 410.8438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199980000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200040000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200100000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200160000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200220000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200280000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 388.9, "quote_volume": 60.86285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200340000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200400000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200460000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200520000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200580000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200640000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200700000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200760000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200820000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200880000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 1643.2, "quote_volume": 257.1608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200940000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 327.7, "quote_volume": 51.28505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201000000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 103.6, "quote_volume": 16.2134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201060000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201120000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201180000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201240000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201300000, "open": 0.1564, "high": 0.1564, "low": 0.1563, "close": 0.1564, "volume": 4528.8, "quote_volume": 708.25456, "trades": 8, "taker_buy_volume": 3090.0, "taker_buy_quote": 483.276}, {"ts": 1773201360000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201420000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201480000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201540000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201600000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 3000.3, "quote_volume": 468.94689, "trades": 3, "taker_buy_volume": 3000.3, "taker_buy_quote": 468.94689}, {"ts": 1773201660000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201720000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201780000, "open": 0.1561, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 524.6, "quote_volume": 81.8671, "trades": 3, "taker_buy_volume": 71.5, "taker_buy_quote": 11.16115}, {"ts": 1773201840000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201900000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201960000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 3462.6, "quote_volume": 540.1656, "trades": 36, "taker_buy_volume": 3462.6, "taker_buy_quote": 540.1656}, {"ts": 1773202020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 331.3, "quote_volume": 51.6828, "trades": 2, "taker_buy_volume": 78.9, "taker_buy_quote": 12.3084}, {"ts": 1773202080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202140000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 2215.9, "quote_volume": 345.34364, "trades": 17, "taker_buy_volume": 1151.7, "taker_buy_quote": 179.43486}, {"ts": 1773202200000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 1774.8, "quote_volume": 276.51384, "trades": 14, "taker_buy_volume": 1774.8, "taker_buy_quote": 276.51384}, {"ts": 1773202260000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202320000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202380000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202440000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202500000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 136.9, "quote_volume": 21.39747, "trades": 1, "taker_buy_volume": 136.9, "taker_buy_quote": 21.39747}, {"ts": 1773202560000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202620000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202680000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 1043.3, "quote_volume": 163.53487, "trades": 3, "taker_buy_volume": 1043.3, "taker_buy_quote": 163.53487}, {"ts": 1773202740000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 751.7, "quote_volume": 118.0169, "trades": 2, "taker_buy_volume": 751.7, "taker_buy_quote": 118.0169}, {"ts": 1773202860000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 484.0, "quote_volume": 76.0848, "trades": 1, "taker_buy_volume": 484.0, "taker_buy_quote": 76.0848}, {"ts": 1773202920000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 946.8, "quote_volume": 148.93164, "trades": 1, "taker_buy_volume": 946.8, "taker_buy_quote": 148.93164}, {"ts": 1773202980000, "open": 0.1575, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 4553.2, "quote_volume": 716.88618, "trades": 3, "taker_buy_volume": 3339.1, "taker_buy_quote": 525.90825}, {"ts": 1773203040000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 1026.9, "quote_volume": 161.42868, "trades": 1, "taker_buy_volume": 1026.9, "taker_buy_quote": 161.42868}, {"ts": 1773203100000, "open": 0.1573, "high": 0.1575, "low": 0.1573, "close": 0.1575, "volume": 7782.3, "quote_volume": 1224.16597, "trades": 35, "taker_buy_volume": 7782.3, "taker_buy_quote": 1224.16597}, {"ts": 1773203160000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 574.8, "quote_volume": 90.58848, "trades": 1, "taker_buy_volume": 574.8, "taker_buy_quote": 90.58848}, {"ts": 1773203220000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203280000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203340000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 1714.3, "quote_volume": 270.34511, "trades": 7, "taker_buy_volume": 1714.3, "taker_buy_quote": 270.34511}, {"ts": 1773203400000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203460000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203520000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 83.6, "quote_volume": 13.20044, "trades": 1, "taker_buy_volume": 83.6, "taker_buy_quote": 13.20044}, {"ts": 1773203580000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203640000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203700000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203760000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203820000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203880000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 39.4, "quote_volume": 6.21338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203940000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204000000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204060000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204120000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204180000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 1544.7, "quote_volume": 243.75366, "trades": 3, "taker_buy_volume": 1544.7, "taker_buy_quote": 243.75366}, {"ts": 1773204240000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204300000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204360000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204420000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204480000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 68.8, "quote_volume": 10.85664, "trades": 1, "taker_buy_volume": 68.8, "taker_buy_quote": 10.85664}, {"ts": 1773204540000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204600000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204660000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1819.8, "quote_volume": 287.5284, "trades": 2, "taker_buy_volume": 1819.8, "taker_buy_quote": 287.5284}, {"ts": 1773204780000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 595.4, "quote_volume": 94.13274, "trades": 2, "taker_buy_volume": 595.4, "taker_buy_quote": 94.13274}, {"ts": 1773204840000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204900000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 623.6, "quote_volume": 98.72848, "trades": 5, "taker_buy_volume": 623.6, "taker_buy_quote": 98.72848}, {"ts": 1773204960000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205020000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205080000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205140000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 132.5, "quote_volume": 21.00125, "trades": 1, "taker_buy_volume": 132.5, "taker_buy_quote": 21.00125}, {"ts": 1773205200000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205260000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205320000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205380000, "open": 0.1584, "high": 0.1588, "low": 0.1584, "close": 0.1588, "volume": 20447.4, "quote_volume": 3239.62434, "trades": 10, "taker_buy_volume": 3181.3, "taker_buy_quote": 504.6741}, {"ts": 1773205440000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205500000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205560000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205620000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 576.0, "quote_volume": 91.5264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205680000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1588, "volume": 5824.5, "quote_volume": 925.29961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205740000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205800000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205860000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205920000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205980000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206040000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206100000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206160000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206220000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206280000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206340000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 39.0, "quote_volume": 6.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206400000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206460000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206520000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206580000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 3140.8, "quote_volume": 497.50272, "trades": 2, "taker_buy_volume": 3140.8, "taker_buy_quote": 497.50272}, {"ts": 1773206640000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206700000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 14032.8, "quote_volume": 2223.90761, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206760000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 17.0, "quote_volume": 2.6928, "trades": 1, "taker_buy_volume": 17.0, "taker_buy_quote": 2.6928}, {"ts": 1773206820000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206880000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206940000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207000000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207060000, "open": 0.1583, "high": 0.1585, "low": 0.1583, "close": 0.1585, "volume": 16863.4, "quote_volume": 2670.45646, "trades": 12, "taker_buy_volume": 16863.4, "taker_buy_quote": 2670.45646}, {"ts": 1773207120000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207180000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207240000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 65.3, "quote_volume": 10.35005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207300000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207360000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207420000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 511.1, "quote_volume": 80.90713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207480000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207540000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207600000, "open": 0.1581, "high": 0.1582, "low": 0.1581, "close": 0.1582, "volume": 14480.1, "quote_volume": 2289.31011, "trades": 9, "taker_buy_volume": 560.6, "taker_buy_quote": 88.63716}, {"ts": 1773207660000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207720000, "open": 0.158, "high": 0.158, "low": 0.1575, "close": 0.1577, "volume": 15650.3, "quote_volume": 2466.41009, "trades": 15, "taker_buy_volume": 4349.7, "taker_buy_quote": 685.51272}, {"ts": 1773207780000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 1118.6, "quote_volume": 176.51508, "trades": 2, "taker_buy_volume": 1118.6, "taker_buy_quote": 176.51508}, {"ts": 1773207840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1339.1, "quote_volume": 211.5778, "trades": 2, "taker_buy_volume": 1339.1, "taker_buy_quote": 211.5778}, {"ts": 1773207900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208320000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 1087.6, "quote_volume": 172.27584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208380000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208440000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 156.7, "quote_volume": 24.83695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208500000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208560000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208620000, "open": 0.1584, "high": 0.1584, "low": 0.1581, "close": 0.1581, "volume": 5747.1, "quote_volume": 910.2104, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208680000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208740000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208800000, "open": 0.1581, "high": 0.1582, "low": 0.1581, "close": 0.1582, "volume": 6448.7, "quote_volume": 1019.84365, "trades": 3, "taker_buy_volume": 6448.7, "taker_buy_quote": 1019.84365}, {"ts": 1773208860000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208920000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 57.0, "quote_volume": 9.02498, "trades": 2, "taker_buy_volume": 57.0, "taker_buy_quote": 9.02498}, {"ts": 1773208980000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209040000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 18725.7, "quote_volume": 2964.27831, "trades": 6, "taker_buy_volume": 1930.4, "taker_buy_quote": 305.58232}, {"ts": 1773209100000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209160000, "open": 0.1582, "high": 0.1582, "low": 0.1581, "close": 0.1581, "volume": 1583.4, "quote_volume": 250.46517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209220000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209280000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209340000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209400000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209460000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209520000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209580000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209640000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209700000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209760000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209820000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209880000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209940000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210000000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 3347.7, "quote_volume": 531.94953, "trades": 2, "taker_buy_volume": 3347.7, "taker_buy_quote": 531.94953}, {"ts": 1773210060000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210120000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210180000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210240000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210300000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210360000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210420000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210480000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210540000, "open": 0.1592, "high": 0.1596, "low": 0.1592, "close": 0.1595, "volume": 9064.6, "quote_volume": 1444.68413, "trades": 16, "taker_buy_volume": 5947.1, "taker_buy_quote": 947.44288}, {"ts": 1773210600000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210660000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210720000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 3723.8, "quote_volume": 593.9461, "trades": 8, "taker_buy_volume": 3723.8, "taker_buy_quote": 593.9461}, {"ts": 1773210780000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 69.8, "quote_volume": 11.1331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210840000, "open": 0.1596, "high": 0.1597, "low": 0.1596, "close": 0.1597, "volume": 4146.3, "quote_volume": 661.77178, "trades": 7, "taker_buy_volume": 4146.3, "taker_buy_quote": 661.77178}, {"ts": 1773210900000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210960000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211020000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 6142.7, "quote_volume": 979.76065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211080000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211140000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211200000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211260000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211320000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 6000.0, "quote_volume": 957.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211380000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211440000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211500000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211560000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211620000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211680000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211740000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211800000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 878.0, "quote_volume": 139.9532, "trades": 2, "taker_buy_volume": 878.0, "taker_buy_quote": 139.9532}, {"ts": 1773211860000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211920000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211980000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1596, "volume": 3295.4, "quote_volume": 525.7266, "trades": 4, "taker_buy_volume": 3295.4, "taker_buy_quote": 525.7266}, {"ts": 1773212040000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212100000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212160000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212220000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212280000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212340000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212400000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212460000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212520000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212580000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 94.5, "quote_volume": 15.0633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212640000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212700000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212760000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 1913.8, "quote_volume": 305.2511, "trades": 3, "taker_buy_volume": 1913.8, "taker_buy_quote": 305.2511}, {"ts": 1773212820000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 137.5, "quote_volume": 21.93125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212880000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212940000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 46.1, "quote_volume": 7.35295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213000000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213060000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213120000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213180000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213240000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213300000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213360000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213420000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 497.6, "quote_volume": 79.26768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213480000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213540000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 699.9, "quote_volume": 111.56406, "trades": 1, "taker_buy_volume": 699.9, "taker_buy_quote": 111.56406}, {"ts": 1773213600000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213660000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213720000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 497.6, "quote_volume": 79.31744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213780000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213840000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213900000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213960000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 1349.6, "quote_volume": 214.85632, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214020000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214080000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214140000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214200000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214260000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214320000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214380000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214440000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214500000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214560000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214620000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 1968.5, "quote_volume": 311.61355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214680000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 2965.0, "quote_volume": 469.063, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214740000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214800000, "open": 0.158, "high": 0.1581, "low": 0.158, "close": 0.1581, "volume": 1541.8, "quote_volume": 243.63576, "trades": 7, "taker_buy_volume": 313.6, "taker_buy_quote": 49.58016}, {"ts": 1773214860000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214920000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 252.0, "quote_volume": 39.8664, "trades": 4, "taker_buy_volume": 252.0, "taker_buy_quote": 39.8664}, {"ts": 1773214980000, "open": 0.158, "high": 0.1582, "low": 0.158, "close": 0.1582, "volume": 922.4, "quote_volume": 145.7896, "trades": 6, "taker_buy_volume": 252.0, "taker_buy_quote": 39.8664}, {"ts": 1773215040000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215100000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215160000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215220000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215280000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215340000, "open": 0.1581, "high": 0.1582, "low": 0.1581, "close": 0.1582, "volume": 995.2, "quote_volume": 157.39088, "trades": 8, "taker_buy_volume": 995.2, "taker_buy_quote": 157.39088}, {"ts": 1773215400000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 773.6, "quote_volume": 122.53824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215460000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215520000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215580000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215640000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215700000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215760000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215820000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215880000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215940000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216000000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 3101.9, "quote_volume": 491.03077, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216060000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 121.3, "quote_volume": 19.20856, "trades": 2, "taker_buy_volume": 121.3, "taker_buy_quote": 19.20856}, {"ts": 1773216120000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216180000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 117.7, "quote_volume": 18.64368, "trades": 1, "taker_buy_volume": 117.7, "taker_buy_quote": 18.64368}, {"ts": 1773216240000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216300000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216360000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 5274.4, "quote_volume": 834.93752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216420000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 299.4, "quote_volume": 47.36508, "trades": 1, "taker_buy_volume": 299.4, "taker_buy_quote": 47.36508}, {"ts": 1773216480000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216540000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216600000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216660000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216720000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216780000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 623.7, "quote_volume": 98.73171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216840000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216900000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216960000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217020000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217080000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217140000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217200000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217260000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217320000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217380000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217440000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217500000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 108.5, "quote_volume": 17.1647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217560000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217620000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217680000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217740000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217800000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 3014.0, "quote_volume": 476.5134, "trades": 33, "taker_buy_volume": 3014.0, "taker_buy_quote": 476.5134}, {"ts": 1773217860000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217920000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217980000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 497.6, "quote_volume": 78.81984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218040000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218100000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218160000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 497.6, "quote_volume": 79.01888, "trades": 1, "taker_buy_volume": 497.6, "taker_buy_quote": 79.01888}, {"ts": 1773218220000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218280000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218340000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218400000, "open": 0.1587, "high": 0.1588, "low": 0.1586, "close": 0.1588, "volume": 4833.2, "quote_volume": 766.72906, "trades": 16, "taker_buy_volume": 35.2, "taker_buy_quote": 5.58976}, {"ts": 1773218460000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 1601.0, "quote_volume": 254.2388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218520000, "open": 0.1588, "high": 0.1588, "low": 0.1586, "close": 0.1586, "volume": 2647.0, "quote_volume": 420.0238, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218580000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218640000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218700000, "open": 0.1585, "high": 0.159, "low": 0.1585, "close": 0.159, "volume": 18876.3, "quote_volume": 2997.35821, "trades": 15, "taker_buy_volume": 18322.7, "taker_buy_quote": 2909.39677}, {"ts": 1773218760000, "open": 0.159, "high": 0.1592, "low": 0.159, "close": 0.1592, "volume": 560.8, "quote_volume": 89.26672, "trades": 2, "taker_buy_volume": 497.6, "taker_buy_quote": 79.21792}, {"ts": 1773218820000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 6056.4, "quote_volume": 963.57324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218880000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 497.6, "quote_volume": 79.06864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218940000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 1427.4, "quote_volume": 226.67112, "trades": 3, "taker_buy_volume": 1427.4, "taker_buy_quote": 226.67112}, {"ts": 1773219000000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 71.4, "quote_volume": 11.33832, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 11.33832}, {"ts": 1773219060000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219120000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219180000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219240000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219300000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219360000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219420000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219480000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219540000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 756.4, "quote_volume": 120.19196, "trades": 2, "taker_buy_volume": 719.9, "taker_buy_quote": 114.39211}, {"ts": 1773219600000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 963.4, "quote_volume": 153.08426, "trades": 3, "taker_buy_volume": 465.8, "taker_buy_quote": 74.01562}, {"ts": 1773219660000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219720000, "open": 0.1588, "high": 0.1588, "low": 0.1585, "close": 0.1585, "volume": 21481.1, "quote_volume": 3406.47677, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219780000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 72.3, "quote_volume": 11.46678, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 11.46678}, {"ts": 1773219840000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219900000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219960000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220020000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 106.0, "quote_volume": 16.801, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 16.801}, {"ts": 1773220080000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 970.4, "quote_volume": 153.8084, "trades": 1, "taker_buy_volume": 970.4, "taker_buy_quote": 153.8084}, {"ts": 1773220140000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220200000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220260000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 100.4, "quote_volume": 15.9134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220320000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220380000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220440000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220500000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220560000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220620000, "open": 0.1586, "high": 0.159, "low": 0.1586, "close": 0.159, "volume": 11943.6, "quote_volume": 1894.9453, "trades": 7, "taker_buy_volume": 11383.6, "taker_buy_quote": 1805.9739}, {"ts": 1773220680000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 666.9, "quote_volume": 106.10379, "trades": 2, "taker_buy_volume": 448.2, "taker_buy_quote": 71.30862}, {"ts": 1773220740000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 67.0, "quote_volume": 10.6664, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 10.6664}, {"ts": 1773220800000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220860000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220920000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 217.9, "quote_volume": 34.73326, "trades": 1, "taker_buy_volume": 217.9, "taker_buy_quote": 34.73326}, {"ts": 1773220980000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221040000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221100000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221160000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221220000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221280000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 1932.3, "quote_volume": 308.39508, "trades": 2, "taker_buy_volume": 1932.3, "taker_buy_quote": 308.39508}, {"ts": 1773221340000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221400000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221460000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221520000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221580000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 2600.6, "quote_volume": 415.05576, "trades": 3, "taker_buy_volume": 2600.6, "taker_buy_quote": 415.05576}, {"ts": 1773221640000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221700000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 43.0, "quote_volume": 6.8542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221760000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221820000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221880000, "open": 0.1593, "high": 0.1593, "low": 0.1591, "close": 0.1591, "volume": 11463.3, "quote_volume": 1825.46359, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221940000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 2985.6, "quote_volume": 475.90464, "trades": 6, "taker_buy_volume": 2985.6, "taker_buy_quote": 475.90464}, {"ts": 1773222000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 3240.1, "quote_volume": 518.416, "trades": 1, "taker_buy_volume": 3240.1, "taker_buy_quote": 518.416}, {"ts": 1773222060000, "open": 0.16, "high": 0.16, "low": 0.1599, "close": 0.1599, "volume": 1067.1, "quote_volume": 170.67905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222120000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222180000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222240000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222300000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222360000, "open": 0.16, "high": 0.1601, "low": 0.16, "close": 0.1601, "volume": 1812.6, "quote_volume": 290.0236, "trades": 3, "taker_buy_volume": 1812.6, "taker_buy_quote": 290.0236}, {"ts": 1773222420000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222480000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222540000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 629.3, "quote_volume": 100.75093, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222600000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222660000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 15000.0, "quote_volume": 2394.0, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222720000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222780000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222840000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222900000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222960000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223020000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223080000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223140000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 3107.2, "quote_volume": 495.28768, "trades": 2, "taker_buy_volume": 3107.2, "taker_buy_quote": 495.28768}, {"ts": 1773223200000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223260000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 2738.8, "quote_volume": 436.29084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223320000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223380000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223440000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 846.5, "quote_volume": 135.01675, "trades": 1, "taker_buy_volume": 846.5, "taker_buy_quote": 135.01675}, {"ts": 1773223500000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223560000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223620000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223680000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223740000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223800000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223860000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223920000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223980000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224040000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224100000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224160000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224220000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224280000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224340000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224400000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224460000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224520000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224580000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224640000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224700000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224760000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224820000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224880000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224940000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225000000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 2705.0, "quote_volume": 431.4475, "trades": 3, "taker_buy_volume": 2705.0, "taker_buy_quote": 431.4475}, {"ts": 1773225060000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225120000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225180000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225240000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225300000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225360000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225420000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225480000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225540000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225600000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225660000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 175.8, "quote_volume": 28.00494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225720000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 740.5, "quote_volume": 118.10975, "trades": 1, "taker_buy_volume": 740.5, "taker_buy_quote": 118.10975}, {"ts": 1773225780000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225840000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225900000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 2965.0, "quote_volume": 472.9175, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225960000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226020000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226080000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 331.0, "quote_volume": 52.7945, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 52.7945}, {"ts": 1773226140000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226200000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226260000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 497.6, "quote_volume": 79.21792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226320000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226380000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226440000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226500000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226560000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226620000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226680000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226740000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226800000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226860000, "open": 0.1588, "high": 0.1588, "low": 0.1587, "close": 0.1587, "volume": 2906.2, "quote_volume": 461.49787, "trades": 3, "taker_buy_volume": 2839.3, "taker_buy_quote": 450.88084}, {"ts": 1773226920000, "open": 0.1587, "high": 0.1587, "low": 0.1586, "close": 0.1586, "volume": 3809.1, "quote_volume": 604.49507, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226980000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227040000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227100000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227160000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227220000, "open": 0.1587, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 289.3, "quote_volume": 45.88455, "trades": 2, "taker_buy_volume": 152.5, "taker_buy_quote": 24.20175}, {"ts": 1773227280000, "open": 0.1587, "high": 0.1589, "low": 0.1587, "close": 0.1589, "volume": 2798.5, "quote_volume": 444.23639, "trades": 5, "taker_buy_volume": 2798.5, "taker_buy_quote": 444.23639}, {"ts": 1773227340000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227400000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227460000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227520000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227580000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227640000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227700000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227760000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227820000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227880000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227940000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228000000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228060000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228120000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228180000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228240000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 33.0, "quote_volume": 5.2371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228300000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228360000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228420000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228480000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228540000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228600000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228660000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228720000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 36.0, "quote_volume": 5.7132, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 5.7132}, {"ts": 1773228780000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228840000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228900000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228960000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229020000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229080000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 497.6, "quote_volume": 78.91936, "trades": 1, "taker_buy_volume": 497.6, "taker_buy_quote": 78.91936}, {"ts": 1773229140000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229200000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229260000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229320000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229380000, "open": 0.1586, "high": 0.1586, "low": 0.1583, "close": 0.1584, "volume": 1966.8, "quote_volume": 311.8519, "trades": 4, "taker_buy_volume": 1796.6, "taker_buy_quote": 284.90924}, {"ts": 1773229440000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229500000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229560000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229620000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229680000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229740000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229800000, "open": 0.1587, "high": 0.1589, "low": 0.1585, "close": 0.1585, "volume": 16864.3, "quote_volume": 2677.70256, "trades": 7, "taker_buy_volume": 7306.1, "taker_buy_quote": 1160.81622}, {"ts": 1773229860000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 441.2, "quote_volume": 69.88608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229920000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229980000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230040000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230100000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230160000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 2544.6, "quote_volume": 401.87126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230220000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230280000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230340000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 2965.0, "quote_volume": 468.7665, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230400000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230460000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230520000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230580000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230640000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 1323.8, "quote_volume": 209.02802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230700000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230760000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 497.6, "quote_volume": 78.52128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230820000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230880000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230940000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 32.0, "quote_volume": 5.0496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231000000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 497.6, "quote_volume": 78.6208, "trades": 1, "taker_buy_volume": 497.6, "taker_buy_quote": 78.6208}, {"ts": 1773231120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231240000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 497.6, "quote_volume": 78.72032, "trades": 1, "taker_buy_volume": 497.6, "taker_buy_quote": 78.72032}, {"ts": 1773231300000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231360000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231420000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231480000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231540000, "open": 0.1586, "high": 0.1587, "low": 0.1586, "close": 0.1587, "volume": 27651.1, "quote_volume": 4387.70678, "trades": 7, "taker_buy_volume": 27651.1, "taker_buy_quote": 4387.70678}, {"ts": 1773231600000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231660000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231720000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231780000, "open": 0.159, "high": 0.1593, "low": 0.159, "close": 0.1593, "volume": 4000.8, "quote_volume": 636.43794, "trades": 35, "taker_buy_volume": 2965.0, "taker_buy_quote": 471.435}, {"ts": 1773231840000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 497.6, "quote_volume": 79.31744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231900000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231960000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232020000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232080000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232140000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232200000, "open": 0.1594, "high": 0.1608, "low": 0.1594, "close": 0.1595, "volume": 55838.0, "quote_volume": 8931.26912, "trades": 72, "taker_buy_volume": 35281.2, "taker_buy_quote": 5647.96713}, {"ts": 1773232260000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1596, "volume": 995.2, "quote_volume": 158.78416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232320000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 1254.0, "quote_volume": 199.8876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232380000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232440000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232500000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232560000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 1168.0, "quote_volume": 186.0624, "trades": 14, "taker_buy_volume": 1168.0, "taker_buy_quote": 186.0624}, {"ts": 1773232620000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232680000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232740000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232800000, "open": 0.1594, "high": 0.1594, "low": 0.1592, "close": 0.1593, "volume": 27636.3, "quote_volume": 4401.62957, "trades": 17, "taker_buy_volume": 503.0, "taker_buy_quote": 80.1279}, {"ts": 1773232860000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 3656.9, "quote_volume": 582.90986, "trades": 4, "taker_buy_volume": 3656.9, "taker_buy_quote": 582.90986}, {"ts": 1773232920000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232980000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233040000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233100000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233160000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 497.6, "quote_volume": 79.1184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233340000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 611.4, "quote_volume": 97.15146, "trades": 1, "taker_buy_volume": 611.4, "taker_buy_quote": 97.15146}, {"ts": 1773233400000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233460000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233520000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233580000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233640000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 16001.2, "quote_volume": 2542.59068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233700000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233760000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 3457.6, "quote_volume": 549.41264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 497.0, "quote_volume": 79.023, "trades": 1, "taker_buy_volume": 497.0, "taker_buy_quote": 79.023}, {"ts": 1773233880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 497.0, "quote_volume": 79.023, "trades": 1, "taker_buy_volume": 497.0, "taker_buy_quote": 79.023}, {"ts": 1773233940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 469.0, "quote_volume": 74.571, "trades": 1, "taker_buy_volume": 469.0, "taker_buy_quote": 74.571}, {"ts": 1773234060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234300000, "open": 0.1591, "high": 0.1595, "low": 0.1591, "close": 0.1595, "volume": 2908.0, "quote_volume": 463.09974, "trades": 16, "taker_buy_volume": 2908.0, "taker_buy_quote": 463.09974}, {"ts": 1773234360000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234420000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 265.1, "quote_volume": 42.23043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234480000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234540000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234600000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234660000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234720000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 1246.9, "quote_volume": 199.12993, "trades": 2, "taker_buy_volume": 1246.9, "taker_buy_quote": 199.12993}, {"ts": 1773234780000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234840000, "open": 0.1604, "high": 0.1604, "low": 0.1601, "close": 0.1601, "volume": 17708.3, "quote_volume": 2835.66108, "trades": 7, "taker_buy_volume": 1708.3, "taker_buy_quote": 274.01132}, {"ts": 1773234900000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234960000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235020000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 1525.6, "quote_volume": 243.94344, "trades": 3, "taker_buy_volume": 1525.6, "taker_buy_quote": 243.94344}, {"ts": 1773235080000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 1712.3, "quote_volume": 273.79677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235140000, "open": 0.16, "high": 0.1601, "low": 0.16, "close": 0.1601, "volume": 994.6, "quote_volume": 159.1857, "trades": 2, "taker_buy_volume": 994.6, "taker_buy_quote": 159.1857}, {"ts": 1773235200000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 3658.7, "quote_volume": 586.12374, "trades": 3, "taker_buy_volume": 3658.7, "taker_buy_quote": 586.12374}, {"ts": 1773235260000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235320000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235380000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235440000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235500000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235560000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 471.4, "quote_volume": 75.51828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235620000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235680000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235740000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235800000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 796.8, "quote_volume": 127.64736, "trades": 3, "taker_buy_volume": 425.2, "taker_buy_quote": 68.11704}, {"ts": 1773235860000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 454.0, "quote_volume": 72.7308, "trades": 1, "taker_buy_volume": 454.0, "taker_buy_quote": 72.7308}, {"ts": 1773235920000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 47.2, "quote_volume": 7.58032, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 7.58032}, {"ts": 1773235980000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 47.9, "quote_volume": 7.69274, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 7.69274}, {"ts": 1773236040000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 60.0, "quote_volume": 9.636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236100000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 994.6, "quote_volume": 159.73276, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 79.8182}, {"ts": 1773236160000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 497.0, "quote_volume": 79.9673, "trades": 1, "taker_buy_volume": 497.0, "taker_buy_quote": 79.9673}, {"ts": 1773236220000, "open": 0.1608, "high": 0.1609, "low": 0.1607, "close": 0.1609, "volume": 4493.5, "quote_volume": 722.73437, "trades": 6, "taker_buy_volume": 3144.3, "taker_buy_quote": 505.86817}, {"ts": 1773236280000, "open": 0.1609, "high": 0.1611, "low": 0.1609, "close": 0.1611, "volume": 2038.2, "quote_volume": 328.10534, "trades": 5, "taker_buy_volume": 1540.6, "taker_buy_quote": 248.0415}, {"ts": 1773236340000, "open": 0.1611, "high": 0.1614, "low": 0.1611, "close": 0.1613, "volume": 6376.8, "quote_volume": 1028.61968, "trades": 12, "taker_buy_volume": 5865.7, "taker_buy_quote": 946.18717}, {"ts": 1773236400000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 994.0, "quote_volume": 160.3322, "trades": 3, "taker_buy_volume": 994.0, "taker_buy_quote": 160.3322}, {"ts": 1773236460000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 3592.1, "quote_volume": 578.68731, "trades": 2, "taker_buy_volume": 3592.1, "taker_buy_quote": 578.68731}, {"ts": 1773236520000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 4563.2, "quote_volume": 734.6752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236640000, "open": 0.1605, "high": 0.1605, "low": 0.1604, "close": 0.1604, "volume": 704.2, "quote_volume": 113.00162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236700000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 994.0, "quote_volume": 159.1394, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 79.5697}, {"ts": 1773236760000, "open": 0.1601, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 637.9, "quote_volume": 102.1137, "trades": 3, "taker_buy_volume": 497.0, "taker_buy_quote": 79.5697}, {"ts": 1773236820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 93.6, "quote_volume": 14.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237060000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 528.0, "quote_volume": 84.2688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237120000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237180000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237240000, "open": 0.1596, "high": 0.1599, "low": 0.1596, "close": 0.1599, "volume": 2087.2, "quote_volume": 333.59418, "trades": 4, "taker_buy_volume": 2087.2, "taker_buy_quote": 333.59418}, {"ts": 1773237300000, "open": 0.1597, "high": 0.1597, "low": 0.1595, "close": 0.1595, "volume": 4107.8, "quote_volume": 655.28998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237360000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237420000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237480000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237540000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237600000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 497.6, "quote_volume": 79.8648, "trades": 1, "taker_buy_volume": 497.6, "taker_buy_quote": 79.8648}, {"ts": 1773237660000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237720000, "open": 0.1605, "high": 0.1611, "low": 0.1605, "close": 0.1611, "volume": 6974.1, "quote_volume": 1123.03983, "trades": 35, "taker_buy_volume": 1811.6, "taker_buy_quote": 291.36108}, {"ts": 1773237780000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 183.4, "quote_volume": 29.49072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237840000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237900000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237960000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238020000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 293.8, "quote_volume": 47.1549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238080000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238140000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238200000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 79.0, "quote_volume": 12.6637, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 12.6637}, {"ts": 1773238260000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 497.6, "quote_volume": 79.66576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238320000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238380000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238440000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238500000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238560000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238620000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238680000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238740000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238800000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238860000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 661.5, "quote_volume": 106.3692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238920000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238980000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239040000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 208.9, "quote_volume": 33.61201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239100000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239160000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239220000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 36.9, "quote_volume": 5.92614, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 5.92614}, {"ts": 1773239280000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239340000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239400000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239460000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239520000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239580000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239640000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 168.1, "quote_volume": 26.96324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239700000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239760000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239820000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239880000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 168.1, "quote_volume": 27.08091, "trades": 2, "taker_buy_volume": 168.1, "taker_buy_quote": 27.08091}, {"ts": 1773239940000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 49.7, "quote_volume": 7.99673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240000000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240060000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240120000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240180000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240240000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240300000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240360000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240420000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240480000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240540000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240600000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240660000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240720000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240780000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240840000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240900000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240960000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241020000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241080000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 1949.8, "quote_volume": 313.13788, "trades": 9, "taker_buy_volume": 1949.8, "taker_buy_quote": 313.13788}, {"ts": 1773241140000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 665.1, "quote_volume": 106.63234, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 79.6691}, {"ts": 1773241200000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241260000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 135.3, "quote_volume": 21.67506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241320000, "open": 0.16, "high": 0.16, "low": 0.1596, "close": 0.1596, "volume": 6996.2, "quote_volume": 1116.61904, "trades": 5, "taker_buy_volume": 44.0, "taker_buy_quote": 7.0312}, {"ts": 1773241380000, "open": 0.1595, "high": 0.1597, "low": 0.1595, "close": 0.1597, "volume": 468.1, "quote_volume": 74.69217, "trades": 2, "taker_buy_volume": 468.1, "taker_buy_quote": 74.69217}, {"ts": 1773241440000, "open": 0.1596, "high": 0.1599, "low": 0.1596, "close": 0.1599, "volume": 12517.0, "quote_volume": 2000.36233, "trades": 42, "taker_buy_volume": 12517.0, "taker_buy_quote": 2000.36233}, {"ts": 1773241500000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 247.9, "quote_volume": 39.63921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241560000, "open": 0.1596, "high": 0.1596, "low": 0.1593, "close": 0.1593, "volume": 1343.7, "quote_volume": 214.09303, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241620000, "open": 0.1593, "high": 0.1595, "low": 0.1593, "close": 0.1595, "volume": 907.9, "quote_volume": 144.71053, "trades": 3, "taker_buy_volume": 410.3, "taker_buy_quote": 65.44285}, {"ts": 1773241680000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241740000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 363.4, "quote_volume": 57.9623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241800000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 897.7, "quote_volume": 143.45246, "trades": 2, "taker_buy_volume": 897.7, "taker_buy_quote": 143.45246}, {"ts": 1773241860000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241920000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 44.0, "quote_volume": 7.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241980000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 88.0, "quote_volume": 14.0008, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 14.0008}, {"ts": 1773242040000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 330.6, "quote_volume": 52.59846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242100000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242160000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 1555.8, "quote_volume": 247.94476, "trades": 11, "taker_buy_volume": 1058.2, "taker_buy_quote": 168.62732}, {"ts": 1773242220000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242280000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242340000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242400000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242460000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242520000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242580000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242640000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242700000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242760000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242820000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242880000, "open": 0.1596, "high": 0.1596, "low": 0.159, "close": 0.159, "volume": 16379.8, "quote_volume": 2611.64294, "trades": 9, "taker_buy_volume": 223.0, "taker_buy_quote": 35.5016}, {"ts": 1773242940000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 2408.5, "quote_volume": 382.9603, "trades": 4, "taker_buy_volume": 88.0, "taker_buy_quote": 14.0008}, {"ts": 1773243000000, "open": 0.1587, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 1679.8, "quote_volume": 266.348, "trades": 7, "taker_buy_volume": 761.4, "taker_buy_quote": 120.70828}, {"ts": 1773243060000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 128.0, "quote_volume": 20.2496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3062.1, "quote_volume": 483.8118, "trades": 1, "taker_buy_volume": 3062.1, "taker_buy_quote": 483.8118}, {"ts": 1773243180000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 139.4, "quote_volume": 22.03914, "trades": 1, "taker_buy_volume": 139.4, "taker_buy_quote": 22.03914}, {"ts": 1773243240000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 765.6, "quote_volume": 121.3476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243300000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243360000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243420000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243480000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 45.3, "quote_volume": 7.19364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243540000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 243.8, "quote_volume": 38.71544, "trades": 1, "taker_buy_volume": 243.8, "taker_buy_quote": 38.71544}, {"ts": 1773243600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 54.9, "quote_volume": 8.7291, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 8.7291}, {"ts": 1773243660000, "open": 0.159, "high": 0.1591, "low": 0.159, "close": 0.1591, "volume": 6490.8, "quote_volume": 1032.66994, "trades": 3, "taker_buy_volume": 6327.4, "taker_buy_quote": 1006.68934}, {"ts": 1773243720000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243780000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243840000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 31.7, "quote_volume": 5.02762, "trades": 1, "taker_buy_volume": 31.7, "taker_buy_quote": 5.02762}, {"ts": 1773243900000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 1111.2, "quote_volume": 176.1252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243960000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244020000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 497.6, "quote_volume": 78.81984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244080000, "open": 0.1584, "high": 0.1584, "low": 0.158, "close": 0.158, "volume": 7459.7, "quote_volume": 1181.00856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244620000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 54.9, "quote_volume": 8.70714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244680000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244740000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244800000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244860000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244920000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244980000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 136.0, "quote_volume": 21.5832, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 21.5832}, {"ts": 1773245040000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 43.1, "quote_volume": 6.83135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245100000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245160000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245220000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 382.9, "quote_volume": 60.72794, "trades": 1, "taker_buy_volume": 382.9, "taker_buy_quote": 60.72794}, {"ts": 1773245280000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245340000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245400000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245460000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245520000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 54.2, "quote_volume": 8.60154, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 8.60154}, {"ts": 1773245580000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245640000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245700000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245760000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 31.4, "quote_volume": 4.98632, "trades": 1, "taker_buy_volume": 31.4, "taker_buy_quote": 4.98632}, {"ts": 1773245820000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 47.4, "quote_volume": 7.51764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245880000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245940000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246000000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 535.5, "quote_volume": 84.9303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246060000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246120000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 8000.6, "quote_volume": 1268.89516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246180000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 54.9, "quote_volume": 8.72361, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 8.72361}, {"ts": 1773246240000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246300000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 40.0, "quote_volume": 6.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246360000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246420000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246480000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246540000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 54.2, "quote_volume": 8.5907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246600000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246660000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246720000, "open": 0.1586, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 5928.9, "quote_volume": 940.19405, "trades": 8, "taker_buy_volume": 716.0, "taker_buy_quote": 113.5392}, {"ts": 1773246780000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246840000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 37.3, "quote_volume": 5.92324, "trades": 1, "taker_buy_volume": 37.3, "taker_buy_quote": 5.92324}, {"ts": 1773246900000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 1564.0, "quote_volume": 248.5196, "trades": 3, "taker_buy_volume": 1066.4, "taker_buy_quote": 169.45096}, {"ts": 1773246960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3756.2, "quote_volume": 597.2358, "trades": 2, "taker_buy_volume": 3756.2, "taker_buy_quote": 597.2358}, {"ts": 1773247020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247320000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 2701.7, "quote_volume": 429.02996, "trades": 22, "taker_buy_volume": 2701.7, "taker_buy_quote": 429.02996}, {"ts": 1773247380000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247440000, "open": 0.1588, "high": 0.1589, "low": 0.1588, "close": 0.1589, "volume": 3787.8, "quote_volume": 601.83166, "trades": 2, "taker_buy_volume": 3787.8, "taker_buy_quote": 601.83166}, {"ts": 1773247500000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 53.3, "quote_volume": 8.46937, "trades": 1, "taker_buy_volume": 53.3, "taker_buy_quote": 8.46937}, {"ts": 1773247560000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247620000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 614.7, "quote_volume": 97.67583, "trades": 2, "taker_buy_volume": 614.7, "taker_buy_quote": 97.67583}, {"ts": 1773247680000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247740000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247800000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247860000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247920000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247980000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248040000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248100000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 497.6, "quote_volume": 78.96912, "trades": 1, "taker_buy_volume": 497.6, "taker_buy_quote": 78.96912}, {"ts": 1773248160000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248220000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248280000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248340000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248400000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248460000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248520000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 53.3, "quote_volume": 8.47812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248580000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 1107.0, "quote_volume": 176.4558, "trades": 3, "taker_buy_volume": 1107.0, "taker_buy_quote": 176.4558}, {"ts": 1773248640000, "open": 0.1595, "high": 0.1598, "low": 0.1595, "close": 0.1597, "volume": 23901.2, "quote_volume": 3814.45446, "trades": 12, "taker_buy_volume": 23403.6, "taker_buy_quote": 3734.98774}, {"ts": 1773248700000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 4156.8, "quote_volume": 663.42528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248760000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248820000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 596.2, "quote_volume": 95.15352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248880000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248940000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249000000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249060000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249120000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249180000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249240000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249300000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249360000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249420000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249480000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249540000, "open": 0.1597, "high": 0.1597, "low": 0.1596, "close": 0.1596, "volume": 1049.3, "quote_volume": 167.47369, "trades": 3, "taker_buy_volume": 54.1, "taker_buy_quote": 8.63977}, {"ts": 1773249600000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 6061.3, "quote_volume": 967.98961, "trades": 9, "taker_buy_volume": 497.6, "taker_buy_quote": 79.46672}, {"ts": 1773249660000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249720000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 1878.5, "quote_volume": 299.99645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249780000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249840000, "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1598, "volume": 810.6, "quote_volume": 129.50258, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 49.9861}, {"ts": 1773249900000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 135.3, "quote_volume": 21.63447, "trades": 1, "taker_buy_volume": 135.3, "taker_buy_quote": 21.63447}, {"ts": 1773249960000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250020000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250080000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250140000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250200000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250260000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250320000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250380000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250440000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250500000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 54.1, "quote_volume": 8.61272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250560000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250620000, "open": 0.1587, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 2656.5, "quote_volume": 421.45963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250680000, "open": 0.1585, "high": 0.1587, "low": 0.1585, "close": 0.1587, "volume": 11490.0, "quote_volume": 1822.1878, "trades": 37, "taker_buy_volume": 11490.0, "taker_buy_quote": 1822.1878}, {"ts": 1773250740000, "open": 0.1587, "high": 0.1588, "low": 0.1587, "close": 0.1588, "volume": 6847.6, "quote_volume": 1087.13132, "trades": 15, "taker_buy_volume": 6847.6, "taker_buy_quote": 1087.13132}, {"ts": 1773250800000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 137.0, "quote_volume": 21.7967, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 21.7967}, {"ts": 1773250860000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250920000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250980000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 497.6, "quote_volume": 79.06864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 497.0, "quote_volume": 79.023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251100000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 497.6, "quote_volume": 79.06864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251160000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 43.9, "quote_volume": 6.97571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251220000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251280000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251340000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251400000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251460000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 53.1, "quote_volume": 8.44821, "trades": 1, "taker_buy_volume": 53.1, "taker_buy_quote": 8.44821}, {"ts": 1773251520000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 153.1, "quote_volume": 24.35821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251580000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 20737.1, "quote_volume": 3299.27261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251640000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251700000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 136.8, "quote_volume": 21.71016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251760000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251820000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251880000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251940000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252000000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252060000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252120000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252180000, "open": 0.1592, "high": 0.1593, "low": 0.1592, "close": 0.1593, "volume": 1332.4, "quote_volume": 212.12694, "trades": 5, "taker_buy_volume": 1332.4, "taker_buy_quote": 212.12694}, {"ts": 1773252240000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252300000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252360000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 50.0, "quote_volume": 7.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252420000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 203.0, "quote_volume": 32.3379, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 32.3379}, {"ts": 1773252480000, "open": 0.1592, "high": 0.1592, "low": 0.159, "close": 0.159, "volume": 2878.7, "quote_volume": 457.7829, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252660000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 4271.0, "quote_volume": 678.6619, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252720000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252780000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252840000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252900000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252960000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253020000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 3952.0, "quote_volume": 628.5656, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253200000, "open": 0.1591, "high": 0.1596, "low": 0.1591, "close": 0.1596, "volume": 11202.5, "quote_volume": 1786.60394, "trades": 8, "taker_buy_volume": 11202.5, "taker_buy_quote": 1786.60394}, {"ts": 1773253260000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1595, "volume": 5433.4, "quote_volume": 866.48547, "trades": 10, "taker_buy_volume": 1418.3, "taker_buy_quote": 226.07702}, {"ts": 1773253320000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1595, "volume": 2195.2, "quote_volume": 349.92428, "trades": 5, "taker_buy_volume": 94.0, "taker_buy_quote": 14.993}, {"ts": 1773253380000, "open": 0.1593, "high": 0.1593, "low": 0.1592, "close": 0.1592, "volume": 8523.0, "quote_volume": 1357.55937, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253440000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 52.7, "quote_volume": 8.40038, "trades": 1, "taker_buy_volume": 52.7, "taker_buy_quote": 8.40038}, {"ts": 1773253500000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 1639.5, "quote_volume": 261.17235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253560000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 1125.0, "quote_volume": 179.2125, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253620000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253680000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 5211.6, "quote_volume": 829.68672, "trades": 2, "taker_buy_volume": 5211.6, "taker_buy_quote": 829.68672}, {"ts": 1773253740000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 2141.8, "quote_volume": 340.66508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253800000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 6641.2, "quote_volume": 1056.50412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1108.0, "quote_volume": 176.172, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253980000, "open": 0.159, "high": 0.1591, "low": 0.1589, "close": 0.1589, "volume": 2965.6, "quote_volume": 471.38945, "trades": 9, "taker_buy_volume": 1304.1, "taker_buy_quote": 207.3771}, {"ts": 1773254040000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 139.0, "quote_volume": 22.0871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254100000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 554.0, "quote_volume": 88.086, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254220000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 252.0, "quote_volume": 40.0932, "trades": 4, "taker_buy_volume": 252.0, "taker_buy_quote": 40.0932}, {"ts": 1773254280000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254340000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 497.6, "quote_volume": 79.16816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254400000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254460000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 52.7, "quote_volume": 8.37403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254520000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254580000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254640000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254700000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254760000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254820000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254880000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 11356.5, "quote_volume": 1805.6835, "trades": 1, "taker_buy_volume": 11356.5, "taker_buy_quote": 1805.6835}, {"ts": 1773255000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255060000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 136.6, "quote_volume": 21.76038, "trades": 1, "taker_buy_volume": 136.6, "taker_buy_quote": 21.76038}, {"ts": 1773255120000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255180000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 8742.2, "quote_volume": 1394.3809, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255240000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255300000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255360000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255420000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255480000, "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1598, "volume": 3515.6, "quote_volume": 561.44662, "trades": 34, "taker_buy_volume": 3515.6, "taker_buy_quote": 561.44662}, {"ts": 1773255540000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255600000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 585.0, "quote_volume": 93.483, "trades": 7, "taker_buy_volume": 585.0, "taker_buy_quote": 93.483}, {"ts": 1773255660000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255720000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255780000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 94.5, "quote_volume": 15.09165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255840000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 550.5, "quote_volume": 88.02495, "trades": 1, "taker_buy_volume": 550.5, "taker_buy_quote": 88.02495}, {"ts": 1773255900000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255960000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256020000, "open": 0.1601, "high": 0.1601, "low": 0.16, "close": 0.1601, "volume": 2188.2, "quote_volume": 350.20141, "trades": 6, "taker_buy_volume": 497.6, "taker_buy_quote": 79.66576}, {"ts": 1773256080000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 5767.2, "quote_volume": 924.48216, "trades": 24, "taker_buy_volume": 5767.2, "taker_buy_quote": 924.48216}, {"ts": 1773256140000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256200000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 55.5, "quote_volume": 8.89665, "trades": 2, "taker_buy_volume": 14.0, "taker_buy_quote": 2.2442}, {"ts": 1773256260000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256320000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256380000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 1098.4, "quote_volume": 176.07352, "trades": 3, "taker_buy_volume": 1098.4, "taker_buy_quote": 176.07352}, {"ts": 1773256440000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256500000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 53.0, "quote_volume": 8.4959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256560000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 552.2, "quote_volume": 88.57288, "trades": 2, "taker_buy_volume": 552.2, "taker_buy_quote": 88.57288}, {"ts": 1773256620000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 1467.3, "quote_volume": 235.50165, "trades": 2, "taker_buy_volume": 1467.3, "taker_buy_quote": 235.50165}, {"ts": 1773256680000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 3296.4, "quote_volume": 529.40184, "trades": 1, "taker_buy_volume": 3296.4, "taker_buy_quote": 529.40184}, {"ts": 1773256740000, "open": 0.1607, "high": 0.1609, "low": 0.1607, "close": 0.1609, "volume": 11799.1, "quote_volume": 1897.55673, "trades": 6, "taker_buy_volume": 11799.1, "taker_buy_quote": 1897.55673}, {"ts": 1773256800000, "open": 0.1611, "high": 0.1611, "low": 0.161, "close": 0.161, "volume": 7181.4, "quote_volume": 1156.62704, "trades": 33, "taker_buy_volume": 4216.4, "taker_buy_quote": 679.26204}, {"ts": 1773256860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1095.0, "quote_volume": 176.295, "trades": 3, "taker_buy_volume": 1095.0, "taker_buy_quote": 176.295}, {"ts": 1773256920000, "open": 0.1611, "high": 0.1612, "low": 0.161, "close": 0.1611, "volume": 889.1, "quote_volume": 143.23896, "trades": 7, "taker_buy_volume": 749.6, "taker_buy_quote": 120.77946}, {"ts": 1773256980000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257040000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257100000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257160000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257220000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257280000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 406.2, "quote_volume": 65.23572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257340000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 2965.0, "quote_volume": 475.586, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257400000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257460000, "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1602, "volume": 3798.5, "quote_volume": 608.84979, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257520000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 550.5, "quote_volume": 88.24515, "trades": 3, "taker_buy_volume": 550.5, "taker_buy_quote": 88.24515}, {"ts": 1773257580000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257640000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257700000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 1017.6, "quote_volume": 163.12128, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257760000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257820000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257880000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257940000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258000000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 82.2, "quote_volume": 13.17666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258060000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258120000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258180000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258240000, "open": 0.1605, "high": 0.1612, "low": 0.1605, "close": 0.1611, "volume": 70198.8, "quote_volume": 11299.16209, "trades": 74, "taker_buy_volume": 64503.3, "taker_buy_quote": 10381.3709}, {"ts": 1773258300000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258360000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258420000, "open": 0.161, "high": 0.161, "low": 0.1607, "close": 0.1607, "volume": 15207.6, "quote_volume": 2445.89851, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258480000, "open": 0.1605, "high": 0.1605, "low": 0.1604, "close": 0.1604, "volume": 18679.7, "quote_volume": 2996.22917, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258540000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 112.1, "quote_volume": 17.99205, "trades": 1, "taker_buy_volume": 112.1, "taker_buy_quote": 17.99205}, {"ts": 1773258600000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 6867.0, "quote_volume": 1102.1535, "trades": 36, "taker_buy_volume": 6867.0, "taker_buy_quote": 1102.1535}, {"ts": 1773258660000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258720000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258780000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258840000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258900000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258960000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259020000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 47.2, "quote_volume": 7.5756, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 7.5756}, {"ts": 1773259080000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259140000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259200000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 1538.0, "quote_volume": 246.6952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259260000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 1041.7, "quote_volume": 167.08868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259320000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259380000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259440000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 53.3, "quote_volume": 8.54932, "trades": 1, "taker_buy_volume": 53.3, "taker_buy_quote": 8.54932}, {"ts": 1773259500000, "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1602, "volume": 3456.7, "quote_volume": 553.8131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259560000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 21503.6, "quote_volume": 3447.02708, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259620000, "open": 0.16, "high": 0.1601, "low": 0.1599, "close": 0.16, "volume": 23757.0, "quote_volume": 3801.76232, "trades": 53, "taker_buy_volume": 13461.9, "taker_buy_quote": 2155.08483}, {"ts": 1773259680000, "open": 0.1601, "high": 0.1604, "low": 0.1601, "close": 0.1604, "volume": 25232.3, "quote_volume": 4043.501, "trades": 14, "taker_buy_volume": 25232.3, "taker_buy_quote": 4043.501}, {"ts": 1773259740000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 71.9, "quote_volume": 11.52557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259800000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259860000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 10523.9, "quote_volume": 1689.08595, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259920000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259980000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260040000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260100000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260160000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 4576.2, "quote_volume": 733.7037, "trades": 16, "taker_buy_volume": 1388.4, "taker_buy_quote": 222.69936}, {"ts": 1773260220000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260280000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 1799.3, "quote_volume": 288.24786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260340000, "open": 0.1603, "high": 0.1606, "low": 0.1603, "close": 0.1606, "volume": 5426.2, "quote_volume": 870.9157, "trades": 5, "taker_buy_volume": 5426.2, "taker_buy_quote": 870.9157}, {"ts": 1773260400000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260460000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 1048.5, "quote_volume": 168.1794, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260520000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260580000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260640000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260700000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260760000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260820000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260880000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 685.2, "quote_volume": 109.87184, "trades": 2, "taker_buy_volume": 342.8, "taker_buy_quote": 54.98512}, {"ts": 1773260940000, "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1602, "volume": 439.0, "quote_volume": 70.34332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261000000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261060000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261120000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261180000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261240000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261300000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261360000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 497.6, "quote_volume": 79.91456, "trades": 1, "taker_buy_volume": 497.6, "taker_buy_quote": 79.91456}, {"ts": 1773261420000, "open": 0.1608, "high": 0.1608, "low": 0.1603, "close": 0.1603, "volume": 35746.2, "quote_volume": 5742.42985, "trades": 18, "taker_buy_volume": 7284.2, "taker_buy_quote": 1171.29936}, {"ts": 1773261480000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 252.0, "quote_volume": 40.4208, "trades": 4, "taker_buy_volume": 252.0, "taker_buy_quote": 40.4208}, {"ts": 1773261540000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 39.4, "quote_volume": 6.31582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261600000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261660000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 123.0, "quote_volume": 19.7292, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 19.7292}, {"ts": 1773261720000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261780000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261840000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261900000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261960000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 995.2, "quote_volume": 159.53056, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262020000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262080000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262140000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262200000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 197.7, "quote_volume": 31.76053, "trades": 2, "taker_buy_volume": 99.1, "taker_buy_quote": 15.92537}, {"ts": 1773262260000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262320000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262380000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 4445.4, "quote_volume": 714.37578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262440000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 360.9, "quote_volume": 58.06881, "trades": 1, "taker_buy_volume": 360.9, "taker_buy_quote": 58.06881}, {"ts": 1773262500000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 1122.2, "quote_volume": 180.49952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262560000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262620000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262680000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 1190.0, "quote_volume": 191.352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262740000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262800000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 2635.6, "quote_volume": 424.85872, "trades": 6, "taker_buy_volume": 2635.6, "taker_buy_quote": 424.85872}, {"ts": 1773262860000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262920000, "open": 0.1613, "high": 0.1616, "low": 0.1613, "close": 0.1613, "volume": 38723.5, "quote_volume": 6247.89386, "trades": 70, "taker_buy_volume": 23898.5, "taker_buy_quote": 3855.91063}, {"ts": 1773262980000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 24631.5, "quote_volume": 3971.58995, "trades": 30, "taker_buy_volume": 16795.2, "taker_buy_quote": 2708.37839}, {"ts": 1773263040000, "open": 0.1614, "high": 0.1616, "low": 0.1614, "close": 0.1615, "volume": 4940.0, "quote_volume": 797.81, "trades": 10, "taker_buy_volume": 3516.0, "taker_buy_quote": 567.78424}, {"ts": 1773263100000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 112.6, "quote_volume": 18.1849, "trades": 1, "taker_buy_volume": 112.6, "taker_buy_quote": 18.1849}, {"ts": 1773263160000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263220000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 473.6, "quote_volume": 76.43904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263280000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 223.0, "quote_volume": 36.0368, "trades": 3, "taker_buy_volume": 223.0, "taker_buy_quote": 36.0368}, {"ts": 1773263340000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263400000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263460000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263520000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263580000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 62.0, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 10.0068}, {"ts": 1773263640000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263700000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263760000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263820000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 24332.7, "quote_volume": 3927.61467, "trades": 15, "taker_buy_volume": 21232.9, "taker_buy_quote": 3427.30695}, {"ts": 1773263880000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263940000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 26870.0, "quote_volume": 4338.71706, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264000000, "open": 0.1613, "high": 0.1614, "low": 0.1613, "close": 0.1614, "volume": 29003.1, "quote_volume": 4678.24979, "trades": 7, "taker_buy_volume": 28505.5, "taker_buy_quote": 4597.93715}, {"ts": 1773264060000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 1139.6, "quote_volume": 183.70352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264120000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 750.0, "quote_volume": 121.02476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264180000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264240000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 43.0, "quote_volume": 6.9488, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 6.9488}, {"ts": 1773264300000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264360000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264420000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264480000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264540000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264600000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264660000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264720000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264780000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264840000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264900000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264960000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265020000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265080000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265140000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265200000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265260000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265320000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265380000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 746.1, "quote_volume": 120.56976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265440000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 5628.4, "quote_volume": 909.54944, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265500000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265560000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265620000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265680000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265740000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265800000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265860000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265920000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265980000, "open": 0.1617, "high": 0.1619, "low": 0.1616, "close": 0.1618, "volume": 2046.2, "quote_volume": 331.11073, "trades": 8, "taker_buy_volume": 1674.1, "taker_buy_quote": 270.9513}, {"ts": 1773266040000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266100000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266160000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266220000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266280000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266340000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266400000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266460000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266520000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266580000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266640000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266700000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266760000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266820000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 101.0, "quote_volume": 16.3418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266880000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 5128.4, "quote_volume": 829.26228, "trades": 4, "taker_buy_volume": 490.2, "taker_buy_quote": 79.26534}, {"ts": 1773266940000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 4291.5, "quote_volume": 693.93555, "trades": 4, "taker_buy_volume": 4291.5, "taker_buy_quote": 693.93555}, {"ts": 1773267000000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267060000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267120000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267180000, "open": 0.1621, "high": 0.1625, "low": 0.1621, "close": 0.1625, "volume": 9752.4, "quote_volume": 1581.84208, "trades": 14, "taker_buy_volume": 3687.2, "taker_buy_quote": 598.59316}, {"ts": 1773267240000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267300000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267360000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267420000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 959.8, "quote_volume": 155.77554, "trades": 2, "taker_buy_volume": 959.8, "taker_buy_quote": 155.77554}, {"ts": 1773267480000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267540000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267600000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267660000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267720000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267780000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267840000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267900000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267960000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 2965.0, "quote_volume": 481.2195, "trades": 33, "taker_buy_volume": 2965.0, "taker_buy_quote": 481.2195}, {"ts": 1773268020000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268080000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268140000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 34.9, "quote_volume": 5.66427, "trades": 1, "taker_buy_volume": 34.9, "taker_buy_quote": 5.66427}, {"ts": 1773268200000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268260000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268320000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268380000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268440000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268500000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268560000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268620000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 661.5, "quote_volume": 107.2953, "trades": 2, "taker_buy_volume": 661.5, "taker_buy_quote": 107.2953}, {"ts": 1773268680000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268740000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 126.9, "quote_volume": 20.58318, "trades": 1, "taker_buy_volume": 126.9, "taker_buy_quote": 20.58318}, {"ts": 1773268800000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268860000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268920000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268980000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269040000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269100000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269160000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269220000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269280000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269340000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 1533.5, "quote_volume": 249.24367, "trades": 5, "taker_buy_volume": 1043.5, "taker_buy_quote": 169.61867}, {"ts": 1773269400000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269460000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269520000, "open": 0.1625, "high": 0.1626, "low": 0.1624, "close": 0.1626, "volume": 5425.8, "quote_volume": 881.38379, "trades": 15, "taker_buy_volume": 925.5, "taker_buy_quote": 150.40623}, {"ts": 1773269580000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 318.4, "quote_volume": 51.77184, "trades": 4, "taker_buy_volume": 318.4, "taker_buy_quote": 51.77184}, {"ts": 1773269640000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 258.5, "quote_volume": 42.0321, "trades": 1, "taker_buy_volume": 258.5, "taker_buy_quote": 42.0321}, {"ts": 1773269700000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269760000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269820000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269880000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 39.8, "quote_volume": 6.4675, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 6.4675}, {"ts": 1773269940000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270000000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 5836.9, "quote_volume": 948.49625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270060000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 6589.4, "quote_volume": 1069.98065, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270120000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270180000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 130.7, "quote_volume": 21.21261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270240000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270300000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270360000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270420000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 174.0, "quote_volume": 28.2576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270480000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270540000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270600000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 4805.3, "quote_volume": 779.90019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270660000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 4041.2, "quote_volume": 655.48264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270720000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 581.9, "quote_volume": 94.38418, "trades": 2, "taker_buy_volume": 581.9, "taker_buy_quote": 94.38418}, {"ts": 1773270780000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270840000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270900000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270960000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 576.2, "quote_volume": 93.51726, "trades": 2, "taker_buy_volume": 576.2, "taker_buy_quote": 93.51726}, {"ts": 1773271020000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271080000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 34.8, "quote_volume": 5.6376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271140000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271200000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271260000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271320000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271380000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271440000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271500000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271560000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271620000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271680000, "open": 0.1621, "high": 0.1623, "low": 0.1621, "close": 0.1623, "volume": 523.8, "quote_volume": 85.00602, "trades": 2, "taker_buy_volume": 490.2, "taker_buy_quote": 79.55946}, {"ts": 1773271740000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271800000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271860000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271920000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271980000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272040000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272100000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 12564.7, "quote_volume": 2040.50728, "trades": 8, "taker_buy_volume": 5938.3, "taker_buy_quote": 964.37992}, {"ts": 1773272160000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272220000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272280000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272340000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272400000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272460000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272520000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 615.0, "quote_volume": 99.999, "trades": 2, "taker_buy_volume": 615.0, "taker_buy_quote": 99.999}, {"ts": 1773272580000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272640000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272700000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272760000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 7948.8, "quote_volume": 1291.85262, "trades": 5, "taker_buy_volume": 4870.0, "taker_buy_quote": 791.54762}, {"ts": 1773272820000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 5883.3, "quote_volume": 955.44792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272880000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272940000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 490.2, "quote_volume": 79.36338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273000000, "open": 0.162, "high": 0.1622, "low": 0.162, "close": 0.1622, "volume": 25785.7, "quote_volume": 4180.31655, "trades": 49, "taker_buy_volume": 23013.0, "taker_buy_quote": 3730.86188}, {"ts": 1773273060000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273120000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273180000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273240000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273300000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273360000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273420000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273480000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273540000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273600000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 2633.6, "quote_volume": 428.00902, "trades": 4, "taker_buy_volume": 1653.2, "taker_buy_quote": 268.645}, {"ts": 1773273660000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 800.0, "quote_volume": 129.80902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273720000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 4088.8, "quote_volume": 662.3856, "trades": 2, "taker_buy_volume": 4088.8, "taker_buy_quote": 662.3856}, {"ts": 1773273780000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273840000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 3649.4, "quote_volume": 591.56774, "trades": 2, "taker_buy_volume": 3649.4, "taker_buy_quote": 591.56774}, {"ts": 1773273900000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273960000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 490.2, "quote_volume": 79.51044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274020000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 87.1, "quote_volume": 14.1102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274080000, "open": 0.1619, "high": 0.1619, "low": 0.1617, "close": 0.1617, "volume": 17392.5, "quote_volume": 2815.23181, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274140000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 2837.7, "quote_volume": 459.7074, "trades": 1, "taker_buy_volume": 2837.7, "taker_buy_quote": 459.7074}, {"ts": 1773274200000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274260000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274320000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 50.0, "quote_volume": 8.125, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.125}, {"ts": 1773274380000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274440000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274500000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274560000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 7145.0, "quote_volume": 1160.348, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274620000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 490.2, "quote_volume": 79.55946, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 79.55946}, {"ts": 1773274680000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274740000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274800000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274860000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 9489.2, "quote_volume": 1537.41908, "trades": 6, "taker_buy_volume": 9489.2, "taker_buy_quote": 1537.41908}, {"ts": 1773274920000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274980000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275040000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275100000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275160000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275220000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275280000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 391.5, "quote_volume": 63.46215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275340000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275400000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275460000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275520000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275580000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275640000, "open": 0.1622, "high": 0.1622, "low": 0.1618, "close": 0.1618, "volume": 43984.8, "quote_volume": 7125.00918, "trades": 16, "taker_buy_volume": 3092.1, "taker_buy_quote": 500.30178}, {"ts": 1773275700000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 8755.3, "quote_volume": 1416.95506, "trades": 40, "taker_buy_volume": 3475.2, "taker_buy_quote": 562.63488}, {"ts": 1773275760000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275820000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 66.1, "quote_volume": 10.68837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275880000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275940000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 5866.2, "quote_volume": 951.49764, "trades": 13, "taker_buy_volume": 5866.2, "taker_buy_quote": 951.49764}, {"ts": 1773276000000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 5935.0, "quote_volume": 962.36397, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276060000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276120000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276180000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276240000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276300000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276360000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276420000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276480000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276540000, "open": 0.162, "high": 0.1621, "low": 0.162, "close": 0.1621, "volume": 805.0, "quote_volume": 130.4862, "trades": 2, "taker_buy_volume": 805.0, "taker_buy_quote": 130.4862}, {"ts": 1773276600000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276660000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276720000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276780000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276840000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276900000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276960000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277020000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277080000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277140000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277200000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277260000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277320000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277380000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277440000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277500000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 931.0, "quote_volume": 150.462, "trades": 4, "taker_buy_volume": 931.0, "taker_buy_quote": 150.462}, {"ts": 1773277560000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 31.0, "quote_volume": 5.0096, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 5.0096}, {"ts": 1773277620000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 3084.7, "quote_volume": 498.79079, "trades": 5, "taker_buy_volume": 3084.7, "taker_buy_quote": 498.79079}, {"ts": 1773277680000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 3483.3, "quote_volume": 564.2946, "trades": 2, "taker_buy_volume": 3483.3, "taker_buy_quote": 564.2946}, {"ts": 1773277740000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277800000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277860000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 490.2, "quote_volume": 79.26534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277920000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277980000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278040000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278100000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 5740.6, "quote_volume": 927.1069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278160000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278220000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278280000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 43.0, "quote_volume": 6.9574, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 6.9574}, {"ts": 1773278340000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 136.0, "quote_volume": 22.0048, "trades": 3, "taker_buy_volume": 136.0, "taker_buy_quote": 22.0048}, {"ts": 1773278400000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278460000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278520000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278580000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 16281.8, "quote_volume": 2629.5107, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278640000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278700000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278760000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278820000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278880000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278940000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279000000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279060000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279120000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279180000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 64.8, "quote_volume": 10.45224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279240000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279300000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279360000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279420000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279480000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279540000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279600000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279660000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279720000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279780000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279840000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279900000, "open": 0.1612, "high": 0.1612, "low": 0.1608, "close": 0.161, "volume": 51100.4, "quote_volume": 8228.73268, "trades": 23, "taker_buy_volume": 4967.3, "taker_buy_quote": 799.68628}, {"ts": 1773279960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280140000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 54.0, "quote_volume": 8.6832, "trades": 1, "taker_buy_volume": 54.0, "taker_buy_quote": 8.6832}, {"ts": 1773280200000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280260000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 4508.1, "quote_volume": 724.45167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280320000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280380000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280440000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280500000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280560000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 490.2, "quote_volume": 78.87318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280620000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280680000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 393.1, "quote_volume": 63.2891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280980000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 91.5, "quote_volume": 14.75895, "trades": 1, "taker_buy_volume": 91.5, "taker_buy_quote": 14.75895}, {"ts": 1773281040000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281100000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 54.0, "quote_volume": 8.6994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281160000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 2650.0, "quote_volume": 427.445, "trades": 2, "taker_buy_volume": 2650.0, "taker_buy_quote": 427.445}, {"ts": 1773281220000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 103.5, "quote_volume": 16.7049, "trades": 1, "taker_buy_volume": 103.5, "taker_buy_quote": 16.7049}, {"ts": 1773281280000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 82.9, "quote_volume": 13.38006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281340000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281400000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281460000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281520000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281580000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281640000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281700000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 1539.2, "quote_volume": 248.73472, "trades": 3, "taker_buy_volume": 1230.7, "taker_buy_quote": 198.88112}, {"ts": 1773281760000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281820000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 3089.4, "quote_volume": 499.24704, "trades": 2, "taker_buy_volume": 3089.4, "taker_buy_quote": 499.24704}, {"ts": 1773281880000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281940000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282000000, "open": 0.1616, "high": 0.1618, "low": 0.1614, "close": 0.1618, "volume": 20720.0, "quote_volume": 3346.5375, "trades": 18, "taker_buy_volume": 17613.3, "taker_buy_quote": 2845.10758}, {"ts": 1773282060000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282120000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282180000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282240000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282300000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282360000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282420000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282480000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282540000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282600000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 3634.1, "quote_volume": 590.17784, "trades": 2, "taker_buy_volume": 3634.1, "taker_buy_quote": 590.17784}, {"ts": 1773282660000, "open": 0.1625, "high": 0.1632, "low": 0.1625, "close": 0.163, "volume": 38636.5, "quote_volume": 6293.1659, "trades": 81, "taker_buy_volume": 27845.6, "taker_buy_quote": 4535.32829}, {"ts": 1773282720000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282780000, "open": 0.163, "high": 0.1632, "low": 0.163, "close": 0.1632, "volume": 1822.0, "quote_volume": 297.32586, "trades": 6, "taker_buy_volume": 1699.3, "taker_buy_quote": 277.32576}, {"ts": 1773282840000, "open": 0.1632, "high": 0.1633, "low": 0.1629, "close": 0.1629, "volume": 28486.4, "quote_volume": 4651.38111, "trades": 18, "taker_buy_volume": 25795.8, "taker_buy_quote": 4212.11361}, {"ts": 1773282900000, "open": 0.1629, "high": 0.1629, "low": 0.1627, "close": 0.1627, "volume": 1470.6, "quote_volume": 239.41368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282960000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283020000, "open": 0.1626, "high": 0.1626, "low": 0.1623, "close": 0.1624, "volume": 13361.8, "quote_volume": 2170.974, "trades": 8, "taker_buy_volume": 490.2, "taker_buy_quote": 79.60848}, {"ts": 1773283080000, "open": 0.1623, "high": 0.1626, "low": 0.1623, "close": 0.1624, "volume": 8329.6, "quote_volume": 1352.71939, "trades": 15, "taker_buy_volume": 7589.1, "taker_buy_quote": 1232.53624}, {"ts": 1773283140000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 11101.9, "quote_volume": 1800.80848, "trades": 42, "taker_buy_volume": 803.0, "taker_buy_quote": 130.3269}, {"ts": 1773283200000, "open": 0.1623, "high": 0.1623, "low": 0.1621, "close": 0.1623, "volume": 2562.5, "quote_volume": 415.60309, "trades": 9, "taker_buy_volume": 2562.5, "taker_buy_quote": 415.60309}, {"ts": 1773283260000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 490.2, "quote_volume": 79.51044, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 79.51044}, {"ts": 1773283320000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283380000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283440000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283500000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 4258.2, "quote_volume": 690.2052, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283560000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283620000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283680000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 490.2, "quote_volume": 79.46142, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 79.46142}, {"ts": 1773283740000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283800000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.1621, "volume": 4866.9, "quote_volume": 788.89999, "trades": 4, "taker_buy_volume": 3535.7, "taker_buy_quote": 573.13697}, {"ts": 1773283860000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 490.2, "quote_volume": 79.46142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283920000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283980000, "open": 0.1619, "high": 0.1619, "low": 0.1604, "close": 0.1606, "volume": 60164.7, "quote_volume": 9701.33344, "trades": 75, "taker_buy_volume": 5375.4, "taker_buy_quote": 864.94782}, {"ts": 1773284040000, "open": 0.1607, "high": 0.1609, "low": 0.1607, "close": 0.1609, "volume": 40533.4, "quote_volume": 6516.57706, "trades": 50, "taker_buy_volume": 22897.2, "taker_buy_quote": 3681.37638}, {"ts": 1773284100000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 1873.8, "quote_volume": 301.30704, "trades": 1, "taker_buy_volume": 1873.8, "taker_buy_quote": 301.30704}, {"ts": 1773284160000, "open": 0.1608, "high": 0.1609, "low": 0.1606, "close": 0.1609, "volume": 32509.3, "quote_volume": 5225.79056, "trades": 59, "taker_buy_volume": 12130.0, "taker_buy_quote": 1950.26951}, {"ts": 1773284220000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 1579.2, "quote_volume": 253.99338, "trades": 14, "taker_buy_volume": 1089.0, "taker_buy_quote": 175.1202}, {"ts": 1773284280000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 2108.6, "quote_volume": 339.22472, "trades": 10, "taker_buy_volume": 1128.2, "taker_buy_quote": 181.52738}, {"ts": 1773284340000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284400000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 4045.4, "quote_volume": 650.79204, "trades": 10, "taker_buy_volume": 3555.2, "taker_buy_quote": 571.96788}, {"ts": 1773284460000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1980.3, "quote_volume": 318.8283, "trades": 1, "taker_buy_volume": 1980.3, "taker_buy_quote": 318.8283}, {"ts": 1773284520000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284580000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 140.0, "quote_volume": 22.582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284640000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 8628.5, "quote_volume": 1392.6399, "trades": 2, "taker_buy_volume": 8628.5, "taker_buy_quote": 1392.6399}, {"ts": 1773284700000, "open": 0.1614, "high": 0.1614, "low": 0.1608, "close": 0.1608, "volume": 27265.5, "quote_volume": 4395.43457, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284760000, "open": 0.1608, "high": 0.1611, "low": 0.1608, "close": 0.1611, "volume": 7887.8, "quote_volume": 1269.36315, "trades": 12, "taker_buy_volume": 7502.8, "taker_buy_quote": 1207.45515}, {"ts": 1773284820000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 349.6, "quote_volume": 56.2856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284880000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 5677.7, "quote_volume": 913.54193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284940000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 1095.3, "quote_volume": 176.12424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285000000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285060000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285120000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285180000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 37.0, "quote_volume": 5.9496, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 5.9496}, {"ts": 1773285240000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285300000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285360000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 580.1, "quote_volume": 93.28008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285420000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285480000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285540000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285600000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285660000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285720000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285780000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285840000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285900000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285960000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 76.1, "quote_volume": 12.23688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286020000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286080000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 304.5, "quote_volume": 48.99405, "trades": 1, "taker_buy_volume": 304.5, "taker_buy_quote": 48.99405}, {"ts": 1773286140000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286200000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 63.2, "quote_volume": 10.15624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286260000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286320000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286380000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286440000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286500000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286560000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 2045.3, "quote_volume": 329.08877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286620000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286680000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 490.2, "quote_volume": 78.87318, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 78.87318}, {"ts": 1773286740000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 490.2, "quote_volume": 78.87318, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 78.87318}, {"ts": 1773286800000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286860000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286920000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286980000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287040000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287100000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287160000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 554.0, "quote_volume": 89.1386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287220000, "open": 0.1605, "high": 0.1605, "low": 0.1601, "close": 0.1601, "volume": 14379.5, "quote_volume": 2304.95067, "trades": 12, "taker_buy_volume": 3257.0, "taker_buy_quote": 521.4457}, {"ts": 1773287280000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 9277.1, "quote_volume": 1485.26371, "trades": 33, "taker_buy_volume": 7478.6, "taker_buy_quote": 1197.32386}, {"ts": 1773287340000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 2705.2, "quote_volume": 433.10252, "trades": 25, "taker_buy_volume": 2215.0, "taker_buy_quote": 354.6215}, {"ts": 1773287400000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 12638.2, "quote_volume": 2024.59062, "trades": 7, "taker_buy_volume": 12148.0, "taker_buy_quote": 1946.06058}, {"ts": 1773287460000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287520000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287580000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 526.6, "quote_volume": 84.36132, "trades": 2, "taker_buy_volume": 490.2, "taker_buy_quote": 78.53004}, {"ts": 1773287640000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287700000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 490.2, "quote_volume": 78.57906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287760000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287820000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287880000, "open": 0.1605, "high": 0.1607, "low": 0.1605, "close": 0.1607, "volume": 8798.3, "quote_volume": 1412.62254, "trades": 10, "taker_buy_volume": 8555.5, "taker_buy_quote": 1373.62886}, {"ts": 1773287940000, "open": 0.1606, "high": 0.1606, "low": 0.1604, "close": 0.1604, "volume": 24787.9, "quote_volume": 3976.24151, "trades": 10, "taker_buy_volume": 5038.1, "taker_buy_quote": 808.11124}, {"ts": 1773288000000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288060000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288120000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288180000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 74.2, "quote_volume": 11.90168, "trades": 1, "taker_buy_volume": 74.2, "taker_buy_quote": 11.90168}, {"ts": 1773288240000, "open": 0.1604, "high": 0.1606, "low": 0.1604, "close": 0.1606, "volume": 3455.2, "quote_volume": 554.31212, "trades": 33, "taker_buy_volume": 3455.2, "taker_buy_quote": 554.31212}, {"ts": 1773288300000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 244.5, "quote_volume": 39.2667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288360000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288420000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 185.6, "quote_volume": 29.79623, "trades": 2, "taker_buy_volume": 74.3, "taker_buy_quote": 11.93258}, {"ts": 1773288480000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288540000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 638.0, "quote_volume": 102.4628, "trades": 7, "taker_buy_volume": 638.0, "taker_buy_quote": 102.4628}, {"ts": 1773288600000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288660000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288720000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 31.0, "quote_volume": 4.9848, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 4.9848}, {"ts": 1773288780000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288840000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 90.1, "quote_volume": 14.47006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288900000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 1362.2, "quote_volume": 218.49688, "trades": 15, "taker_buy_volume": 1362.2, "taker_buy_quote": 218.49688}, {"ts": 1773288960000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 174.9, "quote_volume": 28.07145, "trades": 1, "taker_buy_volume": 174.9, "taker_buy_quote": 28.07145}, {"ts": 1773289020000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289080000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289140000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 14631.1, "quote_volume": 2345.36533, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289200000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289260000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289320000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289380000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 136.0, "quote_volume": 21.7872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289440000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 31.6, "quote_volume": 5.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289680000, "open": 0.16, "high": 0.16, "low": 0.1599, "close": 0.1599, "volume": 1470.6, "quote_volume": 235.19796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289740000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289800000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289860000, "open": 0.1599, "high": 0.1599, "low": 0.1598, "close": 0.1598, "volume": 539.6, "quote_volume": 86.23302, "trades": 2, "taker_buy_volume": 49.4, "taker_buy_quote": 7.89906}, {"ts": 1773289920000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 53.1, "quote_volume": 8.48007, "trades": 1, "taker_buy_volume": 53.1, "taker_buy_quote": 8.48007}, {"ts": 1773289980000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 1028.8, "quote_volume": 164.29936, "trades": 3, "taker_buy_volume": 1028.8, "taker_buy_quote": 164.29936}, {"ts": 1773290040000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290100000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 53.1, "quote_volume": 8.48007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290160000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290220000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290280000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290340000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 490.2, "quote_volume": 78.33396, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 78.33396}, {"ts": 1773290400000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290460000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290520000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290580000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290640000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290700000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290760000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 85.4, "quote_volume": 13.64692, "trades": 1, "taker_buy_volume": 85.4, "taker_buy_quote": 13.64692}, {"ts": 1773290820000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290880000, "open": 0.1598, "high": 0.1599, "low": 0.1598, "close": 0.1599, "volume": 7404.9, "quote_volume": 1183.30835, "trades": 3, "taker_buy_volume": 6914.7, "taker_buy_quote": 1104.97439}, {"ts": 1773290940000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 46.9, "quote_volume": 7.48993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291000000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 102.1, "quote_volume": 16.29516, "trades": 1, "taker_buy_volume": 102.1, "taker_buy_quote": 16.29516}, {"ts": 1773291060000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 101.2, "quote_volume": 16.13128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291120000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 53.3, "quote_volume": 8.49602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291180000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291240000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 100.0, "quote_volume": 15.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291300000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291360000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291420000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291480000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291540000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291600000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291660000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 3877.8, "quote_volume": 618.89688, "trades": 3, "taker_buy_volume": 3877.8, "taker_buy_quote": 618.89688}, {"ts": 1773291720000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291780000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291840000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 664.9, "quote_volume": 106.31751, "trades": 2, "taker_buy_volume": 664.9, "taker_buy_quote": 106.31751}, {"ts": 1773291900000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291960000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292020000, "open": 0.16, "high": 0.16, "low": 0.1596, "close": 0.1596, "volume": 33623.1, "quote_volume": 5375.9682, "trades": 20, "taker_buy_volume": 2148.9, "taker_buy_quote": 343.60911}, {"ts": 1773292080000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 2737.4, "quote_volume": 437.16278, "trades": 1, "taker_buy_volume": 2737.4, "taker_buy_quote": 437.16278}, {"ts": 1773292140000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292200000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292260000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292320000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292380000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292440000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292500000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292560000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292620000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292680000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292740000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292800000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292860000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292920000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292980000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293040000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293100000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293160000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293220000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293280000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293340000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293400000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293460000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293520000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293580000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293640000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293700000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293760000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293820000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293880000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293940000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294000000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294060000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 817.0, "quote_volume": 130.4749, "trades": 2, "taker_buy_volume": 817.0, "taker_buy_quote": 130.4749}, {"ts": 1773294120000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294180000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294240000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294300000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294360000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294420000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294480000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294540000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294600000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294660000, "open": 0.1595, "high": 0.1595, "low": 0.1594, "close": 0.1594, "volume": 100.0, "quote_volume": 15.94423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294720000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294780000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294840000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294900000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294960000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 2134.1, "quote_volume": 340.17554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295020000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295080000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295140000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 10926.1, "quote_volume": 1742.77025, "trades": 11, "taker_buy_volume": 573.0, "taker_buy_quote": 91.4508}, {"ts": 1773295200000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295260000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295320000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295380000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295440000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295500000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295560000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295620000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 214.9, "quote_volume": 34.25506, "trades": 1, "taker_buy_volume": 214.9, "taker_buy_quote": 34.25506}, {"ts": 1773295680000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295740000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295800000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295860000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 52.3, "quote_volume": 8.34708, "trades": 1, "taker_buy_volume": 52.3, "taker_buy_quote": 8.34708}, {"ts": 1773295920000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 34.6, "quote_volume": 5.52216, "trades": 1, "taker_buy_volume": 34.6, "taker_buy_quote": 5.52216}, {"ts": 1773295980000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296040000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296100000, "open": 0.1597, "high": 0.1599, "low": 0.1597, "close": 0.1599, "volume": 4881.5, "quote_volume": 780.06968, "trades": 7, "taker_buy_volume": 4881.5, "taker_buy_quote": 780.06968}, {"ts": 1773296160000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 213.5, "quote_volume": 34.13865, "trades": 1, "taker_buy_volume": 213.5, "taker_buy_quote": 34.13865}, {"ts": 1773296220000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296280000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296340000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296400000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296460000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296520000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296580000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296640000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 136.9, "quote_volume": 21.89031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296700000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296760000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 5805.8, "quote_volume": 928.34742, "trades": 35, "taker_buy_volume": 5805.8, "taker_buy_quote": 928.34742}, {"ts": 1773296820000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296880000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 52.3, "quote_volume": 8.35231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296940000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297000000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297060000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297120000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297180000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297240000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297300000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297360000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297420000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 183.2, "quote_volume": 29.25704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297480000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 70.6, "quote_volume": 11.27482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297540000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297600000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 2736.8, "quote_volume": 436.79328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297660000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297720000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297780000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297840000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297900000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 33.5, "quote_volume": 5.3399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297960000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298020000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298080000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298140000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298200000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298260000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298320000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298380000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298440000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298500000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298560000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298620000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298680000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298740000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298800000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298860000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298920000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298980000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299040000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299100000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299160000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299220000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299280000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299340000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 227.5, "quote_volume": 36.2635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299400000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299460000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299520000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299580000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299640000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299700000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299760000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299820000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 3167.0, "quote_volume": 505.4532, "trades": 2, "taker_buy_volume": 3167.0, "taker_buy_quote": 505.4532}, {"ts": 1773299880000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299940000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 53.6, "quote_volume": 8.5492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300000000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300060000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300120000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300180000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 10932.1, "quote_volume": 1745.85637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300240000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300300000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300360000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 490.2, "quote_volume": 78.28494, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 78.28494}, {"ts": 1773300420000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300480000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300540000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300600000, "open": 0.1597, "high": 0.1597, "low": 0.1595, "close": 0.1595, "volume": 99.9, "quote_volume": 15.94405, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 7.985}, {"ts": 1773300660000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300720000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 490.2, "quote_volume": 78.38298, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 78.38298}, {"ts": 1773300780000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300840000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300900000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 462.5, "quote_volume": 73.95375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300960000, "open": 0.1596, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 1149.0, "quote_volume": 183.31452, "trades": 9, "taker_buy_volume": 490.2, "taker_buy_quote": 78.1869}, {"ts": 1773301020000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301080000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 4918.0, "quote_volume": 785.4046, "trades": 3, "taker_buy_volume": 4918.0, "taker_buy_quote": 785.4046}, {"ts": 1773301140000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301200000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301260000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301320000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301380000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301440000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301500000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301560000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301620000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301680000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301740000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 51.6, "quote_volume": 8.256, "trades": 1, "taker_buy_volume": 51.6, "taker_buy_quote": 8.256}, {"ts": 1773301860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302040000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 490.2, "quote_volume": 78.33396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302100000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302160000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302220000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302280000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302340000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302400000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 523.2, "quote_volume": 83.60736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302460000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302520000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302580000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302640000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 115.2, "quote_volume": 18.40896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302700000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302760000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 2018.9, "quote_volume": 322.21644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302820000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 51.6, "quote_volume": 8.2302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302880000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 490.2, "quote_volume": 78.23592, "trades": 6, "taker_buy_volume": 490.2, "taker_buy_quote": 78.23592}, {"ts": 1773302940000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303000000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 2650.0, "quote_volume": 422.675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303060000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303120000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303180000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303240000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303300000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303360000, "open": 0.1594, "high": 0.1594, "low": 0.1592, "close": 0.1592, "volume": 251.3, "quote_volume": 40.03418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303420000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 3779.7, "quote_volume": 603.61809, "trades": 4, "taker_buy_volume": 3779.7, "taker_buy_quote": 603.61809}, {"ts": 1773303480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1082.5, "quote_volume": 173.2, "trades": 3, "taker_buy_volume": 1082.5, "taker_buy_quote": 173.2}, {"ts": 1773303540000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 2125.0, "quote_volume": 340.2125, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303600000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303660000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303720000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 107.0, "quote_volume": 17.0879, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 17.0879}, {"ts": 1773303780000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 51.6, "quote_volume": 8.24568, "trades": 1, "taker_buy_volume": 51.6, "taker_buy_quote": 8.24568}, {"ts": 1773303840000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 490.2, "quote_volume": 78.33396, "trades": 2, "taker_buy_volume": 490.2, "taker_buy_quote": 78.33396}, {"ts": 1773303900000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 490.2, "quote_volume": 78.28494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303960000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304020000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304080000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 725.8, "quote_volume": 115.7651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304140000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304200000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304260000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304320000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304380000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304440000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 40.8, "quote_volume": 6.50352, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 6.50352}, {"ts": 1773304500000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304560000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304620000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304680000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 99.0, "quote_volume": 15.7707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304740000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304800000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 51.6, "quote_volume": 8.21472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304860000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 500.0, "quote_volume": 79.6, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 79.6}, {"ts": 1773304920000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304980000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305040000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 490.2, "quote_volume": 78.13788, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 78.13788}, {"ts": 1773305100000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305160000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305220000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305280000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305340000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305400000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305460000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305520000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 187.8, "quote_volume": 29.99166, "trades": 3, "taker_buy_volume": 187.8, "taker_buy_quote": 29.99166}, {"ts": 1773305580000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305640000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305700000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305760000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305820000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305880000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 1471.0, "quote_volume": 235.0658, "trades": 1, "taker_buy_volume": 1471.0, "taker_buy_quote": 235.0658}, {"ts": 1773305940000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306000000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306060000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306120000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306180000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 70.5, "quote_volume": 11.2659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306240000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306300000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306360000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306420000, "open": 0.1601, "high": 0.1603, "low": 0.1601, "close": 0.1603, "volume": 1179.7, "quote_volume": 189.07867, "trades": 5, "taker_buy_volume": 1043.5, "taker_buy_quote": 167.27305}, {"ts": 1773306480000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306540000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 100.1, "quote_volume": 16.02601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306600000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306660000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 56.4, "quote_volume": 9.02964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306720000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306780000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 354.0, "quote_volume": 56.6754, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 56.6754}, {"ts": 1773306840000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306900000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306960000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307020000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307080000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307140000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307200000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307260000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307320000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307380000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307440000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 490.2, "quote_volume": 78.432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307740000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 51.5, "quote_volume": 8.23485, "trades": 1, "taker_buy_volume": 51.5, "taker_buy_quote": 8.23485}, {"ts": 1773307800000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307860000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307920000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307980000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308040000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308100000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308160000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308220000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308280000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308340000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308400000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308460000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 5939.3, "quote_volume": 952.66372, "trades": 2, "taker_buy_volume": 5939.3, "taker_buy_quote": 952.66372}, {"ts": 1773308520000, "open": 0.1603, "high": 0.1605, "low": 0.1603, "close": 0.1605, "volume": 603.5, "quote_volume": 96.74925, "trades": 3, "taker_buy_volume": 41.0, "taker_buy_quote": 6.5805}, {"ts": 1773308580000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308640000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 22322.8, "quote_volume": 3591.73852, "trades": 10, "taker_buy_volume": 7758.3, "taker_buy_quote": 1248.31047}, {"ts": 1773308700000, "open": 0.161, "high": 0.1612, "low": 0.161, "close": 0.161, "volume": 19543.2, "quote_volume": 3147.09703, "trades": 45, "taker_buy_volume": 12095.6, "taker_buy_quote": 1948.03343}, {"ts": 1773308760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308820000, "open": 0.1603, "high": 0.1603, "low": 0.1601, "close": 0.1601, "volume": 794.4, "quote_volume": 127.2307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308880000, "open": 0.16, "high": 0.1601, "low": 0.16, "close": 0.1601, "volume": 576.2, "quote_volume": 92.24102, "trades": 2, "taker_buy_volume": 490.2, "taker_buy_quote": 78.48102}, {"ts": 1773308940000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309000000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309060000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 490.2, "quote_volume": 78.57906, "trades": 6, "taker_buy_volume": 490.2, "taker_buy_quote": 78.57906}, {"ts": 1773309120000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309180000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309240000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309300000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309360000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 4000.0, "quote_volume": 642.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309420000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309480000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309540000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309600000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 135.8, "quote_volume": 21.80948, "trades": 1, "taker_buy_volume": 135.8, "taker_buy_quote": 21.80948}, {"ts": 1773309660000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 818.0, "quote_volume": 131.3708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309720000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309780000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 36.8, "quote_volume": 5.9064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309840000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 453.4, "quote_volume": 72.7707, "trades": 1, "taker_buy_volume": 453.4, "taker_buy_quote": 72.7707}, {"ts": 1773309900000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 2505.5, "quote_volume": 402.3833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309960000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 18590.1, "quote_volume": 2985.57006, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310020000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 76.9, "quote_volume": 12.31938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310080000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310140000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 14145.8, "quote_volume": 2267.25965, "trades": 6, "taker_buy_volume": 14145.8, "taker_buy_quote": 2267.25965}, {"ts": 1773310200000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 1164.6, "quote_volume": 186.9183, "trades": 2, "taker_buy_volume": 1099.4, "taker_buy_quote": 176.4537}, {"ts": 1773310260000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310320000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310380000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 6161.4, "quote_volume": 988.9047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310440000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310500000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310560000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310620000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310680000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310740000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310800000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310860000, "open": 0.1609, "high": 0.161, "low": 0.1609, "close": 0.161, "volume": 500.4, "quote_volume": 80.54756, "trades": 5, "taker_buy_volume": 500.4, "taker_buy_quote": 80.54756}, {"ts": 1773310920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311040000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311100000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311220000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311340000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 41.7, "quote_volume": 6.72204, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 6.72204}, {"ts": 1773311400000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311460000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311520000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311580000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311640000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311700000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311760000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 490.2, "quote_volume": 79.26534, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 79.26534}, {"ts": 1773311820000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 1479.1, "quote_volume": 239.31838, "trades": 2, "taker_buy_volume": 1090.9, "taker_buy_quote": 176.50762}, {"ts": 1773311880000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 490.2, "quote_volume": 79.26534, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 79.26534}, {"ts": 1773311940000, "open": 0.1618, "high": 0.1621, "low": 0.1618, "close": 0.162, "volume": 4803.2, "quote_volume": 777.49643, "trades": 35, "taker_buy_volume": 4416.1, "taker_buy_quote": 714.78623}, {"ts": 1773312000000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312060000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 5188.5, "quote_volume": 841.5747, "trades": 1, "taker_buy_volume": 5188.5, "taker_buy_quote": 841.5747}, {"ts": 1773312120000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312180000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312240000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312300000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312360000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312420000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312480000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 386.6, "quote_volume": 62.55188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312540000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312600000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312660000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312720000, "open": 0.1619, "high": 0.1631, "low": 0.1619, "close": 0.1626, "volume": 54637.2, "quote_volume": 8873.04705, "trades": 81, "taker_buy_volume": 46074.5, "taker_buy_quote": 7482.26553}, {"ts": 1773312780000, "open": 0.1629, "high": 0.1629, "low": 0.1627, "close": 0.1627, "volume": 512.3, "quote_volume": 83.41677, "trades": 2, "taker_buy_volume": 512.3, "taker_buy_quote": 83.41677}, {"ts": 1773312840000, "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 7813.0, "quote_volume": 1271.22412, "trades": 3, "taker_buy_volume": 7813.0, "taker_buy_quote": 1271.22412}, {"ts": 1773312900000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312960000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313020000, "open": 0.1628, "high": 0.163, "low": 0.1628, "close": 0.163, "volume": 10802.0, "quote_volume": 1759.91721, "trades": 12, "taker_buy_volume": 10802.0, "taker_buy_quote": 1759.91721}, {"ts": 1773313080000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 10078.2, "quote_volume": 1642.02653, "trades": 8, "taker_buy_volume": 4018.5, "taker_buy_quote": 654.9014}, {"ts": 1773313140000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 60.5, "quote_volume": 9.8494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313200000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313260000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313320000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 450.0, "quote_volume": 73.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313380000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 157.5, "quote_volume": 25.56225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313440000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313500000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313560000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313620000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 293.8, "quote_volume": 47.71312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313680000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313740000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 2695.4, "quote_volume": 438.54158, "trades": 1, "taker_buy_volume": 2695.4, "taker_buy_quote": 438.54158}, {"ts": 1773313800000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313860000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313920000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 180.3, "quote_volume": 29.28072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313980000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 92.4, "quote_volume": 15.00576, "trades": 1, "taker_buy_volume": 92.4, "taker_buy_quote": 15.00576}, {"ts": 1773314040000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314100000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 2734.0, "quote_volume": 443.7282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314160000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314220000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314280000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 490.2, "quote_volume": 79.6575, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 79.6575}, {"ts": 1773314340000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314400000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314460000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314520000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314580000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314640000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314700000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314760000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314820000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314880000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314940000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315000000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315060000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315120000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315180000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315240000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315300000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315360000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 48.0, "quote_volume": 7.7904, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 7.7904}, {"ts": 1773315420000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315480000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315540000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315600000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315660000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315720000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315780000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315840000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315900000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 1961.7, "quote_volume": 318.38391, "trades": 1, "taker_buy_volume": 1961.7, "taker_buy_quote": 318.38391}, {"ts": 1773315960000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316020000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316080000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316140000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316200000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 1325.1, "quote_volume": 214.53369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316260000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 12000.0, "quote_volume": 1941.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316320000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 2120.0, "quote_volume": 341.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316380000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 949.2, "quote_volume": 153.15434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316440000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316500000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316560000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 490.2, "quote_volume": 79.02024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316620000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316680000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 544.7, "quote_volume": 87.86011, "trades": 2, "taker_buy_volume": 544.7, "taker_buy_quote": 87.86011}, {"ts": 1773316740000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316800000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 7259.9, "quote_volume": 1171.02187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316860000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316920000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316980000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 96.7, "quote_volume": 15.55903, "trades": 1, "taker_buy_volume": 96.7, "taker_buy_quote": 15.55903}, {"ts": 1773317040000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317100000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317160000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317220000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 297.5, "quote_volume": 47.838, "trades": 1, "taker_buy_volume": 297.5, "taker_buy_quote": 47.838}, {"ts": 1773317280000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317340000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 1141.0, "quote_volume": 183.4728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317400000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317460000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317520000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317580000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317640000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317700000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317760000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317820000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317880000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 214.5, "quote_volume": 34.4916, "trades": 3, "taker_buy_volume": 214.5, "taker_buy_quote": 34.4916}, {"ts": 1773317940000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318000000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318060000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318120000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318180000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318240000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318300000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 3423.9, "quote_volume": 550.56312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318360000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318420000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318480000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318540000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318600000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318660000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318720000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 5831.0, "quote_volume": 938.0099, "trades": 4, "taker_buy_volume": 5831.0, "taker_buy_quote": 938.0099}, {"ts": 1773318780000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 619.0, "quote_volume": 99.659, "trades": 2, "taker_buy_volume": 619.0, "taker_buy_quote": 99.659}, {"ts": 1773318900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318960000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 16549.1, "quote_volume": 2661.34021, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319020000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 99.3, "quote_volume": 15.96744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319080000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319140000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319200000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319260000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 37.8, "quote_volume": 6.08202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319320000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319380000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 452.4, "quote_volume": 72.79116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319440000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319500000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319560000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319620000, "open": 0.1608, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 6426.4, "quote_volume": 1033.95849, "trades": 6, "taker_buy_volume": 6426.4, "taker_buy_quote": 1033.95849}, {"ts": 1773319680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 490.2, "quote_volume": 78.9222, "trades": 2, "taker_buy_volume": 490.2, "taker_buy_quote": 78.9222}, {"ts": 1773319740000, "open": 0.1611, "high": 0.1611, "low": 0.1609, "close": 0.161, "volume": 22807.0, "quote_volume": 3672.33124, "trades": 10, "taker_buy_volume": 1976.3, "taker_buy_quote": 318.38193}, {"ts": 1773319800000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 136.8, "quote_volume": 22.01112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319860000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 490.2, "quote_volume": 78.77514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319920000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319980000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320040000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320100000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320160000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320220000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320280000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320340000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320400000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320460000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320520000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320580000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320640000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320700000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 1032.0, "quote_volume": 165.8424, "trades": 3, "taker_buy_volume": 490.2, "taker_buy_quote": 78.77514}, {"ts": 1773320760000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 4190.7, "quote_volume": 674.28363, "trades": 3, "taker_buy_volume": 4190.7, "taker_buy_quote": 674.28363}, {"ts": 1773320820000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3693.2, "quote_volume": 594.6052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321000000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 3125.1, "quote_volume": 502.82859, "trades": 2, "taker_buy_volume": 3125.1, "taker_buy_quote": 502.82859}, {"ts": 1773321060000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321120000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321180000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321240000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321300000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 5134.2, "quote_volume": 824.55252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321360000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 304.6, "quote_volume": 48.8883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321420000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321480000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321540000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 6533.8, "quote_volume": 1049.1328, "trades": 8, "taker_buy_volume": 6043.6, "taker_buy_quote": 970.4557}, {"ts": 1773321600000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321660000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 387.1, "quote_volume": 62.05213, "trades": 1, "taker_buy_volume": 387.1, "taker_buy_quote": 62.05213}, {"ts": 1773321720000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 11294.3, "quote_volume": 1809.39588, "trades": 3, "taker_buy_volume": 11294.3, "taker_buy_quote": 1809.39588}, {"ts": 1773321780000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321840000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321900000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321960000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 177.1, "quote_volume": 28.42455, "trades": 2, "taker_buy_volume": 135.8, "taker_buy_quote": 21.7959}, {"ts": 1773322020000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 31.5, "quote_volume": 5.05575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322080000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322140000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322200000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322260000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 79.6, "quote_volume": 12.7758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322320000, "open": 0.1602, "high": 0.1602, "low": 0.16, "close": 0.16, "volume": 658.1, "quote_volume": 105.39404, "trades": 3, "taker_buy_volume": 490.2, "taker_buy_quote": 78.53004}, {"ts": 1773322380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322440000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 626.5, "quote_volume": 100.6159, "trades": 2, "taker_buy_volume": 626.5, "taker_buy_quote": 100.6159}, {"ts": 1773322500000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 490.2, "quote_volume": 78.87318, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 78.87318}, {"ts": 1773322560000, "open": 0.1612, "high": 0.1614, "low": 0.1612, "close": 0.1614, "volume": 659.0, "quote_volume": 106.32884, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 106.32884}, {"ts": 1773322620000, "open": 0.1612, "high": 0.1612, "low": 0.1608, "close": 0.1608, "volume": 15662.8, "quote_volume": 2524.17684, "trades": 6, "taker_buy_volume": 12391.5, "taker_buy_quote": 1997.5098}, {"ts": 1773322680000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 74.3, "quote_volume": 11.94744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322740000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322800000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 5864.6, "quote_volume": 942.44122, "trades": 7, "taker_buy_volume": 733.0, "taker_buy_quote": 117.7931}, {"ts": 1773322860000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 7680.2, "quote_volume": 1234.70147, "trades": 3, "taker_buy_volume": 12.2, "taker_buy_quote": 1.96054}, {"ts": 1773322920000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322980000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 2000.0, "quote_volume": 321.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 321.2}, {"ts": 1773323040000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323100000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 63.6, "quote_volume": 10.18872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323160000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62.5, "quote_volume": 10.0, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 10.0}, {"ts": 1773323280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323340000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 3512.4, "quote_volume": 562.68648, "trades": 2, "taker_buy_volume": 3512.4, "taker_buy_quote": 562.68648}, {"ts": 1773323400000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323460000, "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1602, "volume": 6100.0, "quote_volume": 977.7338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323520000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 490.2, "quote_volume": 78.48102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323580000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323640000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323700000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 3678.6, "quote_volume": 587.84028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323760000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323820000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 312.7, "quote_volume": 49.93819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323880000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323940000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324000000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 9373.3, "quote_volume": 1502.26767, "trades": 8, "taker_buy_volume": 9373.3, "taker_buy_quote": 1502.26767}, {"ts": 1773324060000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324120000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324180000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 85.0, "quote_volume": 13.6425, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 13.6425}, {"ts": 1773324240000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 245.0, "quote_volume": 39.249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324300000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 245.0, "quote_volume": 39.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324420000, "open": 0.1599, "high": 0.16, "low": 0.1599, "close": 0.16, "volume": 307.0, "quote_volume": 49.10636, "trades": 2, "taker_buy_volume": 170.6, "taker_buy_quote": 27.296}, {"ts": 1773324480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324600000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 1986.1, "quote_volume": 318.37183, "trades": 3, "taker_buy_volume": 1986.1, "taker_buy_quote": 318.37183}, {"ts": 1773324660000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324720000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324780000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324840000, "open": 0.16, "high": 0.16, "low": 0.1599, "close": 0.1599, "volume": 17844.7, "quote_volume": 2854.36421, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 490.2, "quote_volume": 78.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325020000, "open": 0.1597, "high": 0.1597, "low": 0.1596, "close": 0.1597, "volume": 4982.7, "quote_volume": 795.68817, "trades": 6, "taker_buy_volume": 2034.0, "taker_buy_quote": 324.78078}, {"ts": 1773325080000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1594, "volume": 10249.7, "quote_volume": 1633.8608, "trades": 11, "taker_buy_volume": 1229.2, "taker_buy_quote": 195.9931}, {"ts": 1773325140000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325200000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 258.0, "quote_volume": 41.1252, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 41.1252}, {"ts": 1773325260000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 934.7, "quote_volume": 148.71077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325320000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325380000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325440000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325500000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 980.4, "quote_volume": 156.17772, "trades": 14, "taker_buy_volume": 980.4, "taker_buy_quote": 156.17772}, {"ts": 1773325560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 157.2, "quote_volume": 24.9948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325620000, "open": 0.159, "high": 0.159, "low": 0.1588, "close": 0.1588, "volume": 1035.3, "quote_volume": 164.4198, "trades": 2, "taker_buy_volume": 70.8, "taker_buy_quote": 11.2572}, {"ts": 1773325680000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325740000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325800000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325860000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325920000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325980000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 42.4, "quote_volume": 6.7204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326040000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 111.5, "quote_volume": 17.6839, "trades": 1, "taker_buy_volume": 111.5, "taker_buy_quote": 17.6839}, {"ts": 1773326100000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326160000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326220000, "open": 0.1586, "high": 0.1586, "low": 0.1584, "close": 0.1584, "volume": 3012.2, "quote_volume": 477.48082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326280000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1586, "volume": 980.4, "quote_volume": 155.44242, "trades": 2, "taker_buy_volume": 490.2, "taker_buy_quote": 77.74572}, {"ts": 1773326340000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326400000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326460000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 901.0, "quote_volume": 142.6283, "trades": 11, "taker_buy_volume": 901.0, "taker_buy_quote": 142.6283}, {"ts": 1773326520000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326580000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 384.7, "quote_volume": 60.85954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326640000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326700000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326760000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 1436.6, "quote_volume": 227.7011, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326820000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 4912.6, "quote_volume": 780.12088, "trades": 4, "taker_buy_volume": 4912.6, "taker_buy_quote": 780.12088}, {"ts": 1773326880000, "open": 0.1587, "high": 0.1588, "low": 0.1587, "close": 0.1588, "volume": 10350.2, "quote_volume": 1643.56274, "trades": 4, "taker_buy_volume": 10350.2, "taker_buy_quote": 1643.56274}, {"ts": 1773326940000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327000000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327060000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 9001.5, "quote_volume": 1428.53805, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327120000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327180000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 3141.8, "quote_volume": 498.60366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327240000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 9592.2, "quote_volume": 1523.24136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327300000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327360000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327420000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327480000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327540000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 256.4, "quote_volume": 40.76236, "trades": 5, "taker_buy_volume": 256.4, "taker_buy_quote": 40.76236}, {"ts": 1773327600000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 1034.0, "quote_volume": 164.56378, "trades": 4, "taker_buy_volume": 1034.0, "taker_buy_quote": 164.56378}, {"ts": 1773327660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 57.2, "quote_volume": 9.0948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327780000, "open": 0.1592, "high": 0.1593, "low": 0.1592, "close": 0.1593, "volume": 2797.3, "quote_volume": 445.60347, "trades": 3, "taker_buy_volume": 2797.3, "taker_buy_quote": 445.60347}, {"ts": 1773327840000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327900000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327960000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328020000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328080000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328140000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328200000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328260000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328320000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328380000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328440000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328500000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328560000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328620000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328680000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328740000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328800000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328860000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 73.9, "quote_volume": 11.75749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328920000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 392.6, "quote_volume": 62.46266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328980000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329040000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329100000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1596, "volume": 248.0, "quote_volume": 39.56716, "trades": 5, "taker_buy_volume": 248.0, "taker_buy_quote": 39.56716}, {"ts": 1773329160000, "open": 0.1595, "high": 0.16, "low": 0.1595, "close": 0.16, "volume": 8809.3, "quote_volume": 1407.22202, "trades": 9, "taker_buy_volume": 4669.5, "taker_buy_quote": 746.92392}, {"ts": 1773329220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 50.6, "quote_volume": 8.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329640000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 58.4, "quote_volume": 9.35568, "trades": 1, "taker_buy_volume": 58.4, "taker_buy_quote": 9.35568}, {"ts": 1773329700000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329760000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329820000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329880000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329940000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 2529.0, "quote_volume": 405.6516, "trades": 4, "taker_buy_volume": 2529.0, "taker_buy_quote": 405.6516}, {"ts": 1773330000000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 896.2, "quote_volume": 143.66086, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330060000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 490.2, "quote_volume": 78.53004, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 78.53004}, {"ts": 1773330120000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330180000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 8000.6, "quote_volume": 1280.89606, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 4275.0, "quote_volume": 684.0, "trades": 26, "taker_buy_volume": 490.2, "taker_buy_quote": 78.432}, {"ts": 1773330300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 100.0, "quote_volume": 16.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330480000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 5383.0, "quote_volume": 860.2034, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330540000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 29.1, "quote_volume": 4.65018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330600000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 2021.9, "quote_volume": 323.09962, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 323.09962}, {"ts": 1773330660000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 490.2, "quote_volume": 78.33396, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 78.33396}, {"ts": 1773330720000, "open": 0.1599, "high": 0.1599, "low": 0.1598, "close": 0.1598, "volume": 16349.1, "quote_volume": 2612.93144, "trades": 36, "taker_buy_volume": 3942.8, "taker_buy_quote": 630.4047}, {"ts": 1773330780000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 2894.9, "quote_volume": 462.60502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330840000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330900000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330960000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331020000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331080000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331140000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 3821.1, "quote_volume": 610.99389, "trades": 3, "taker_buy_volume": 3330.9, "taker_buy_quote": 532.61091}, {"ts": 1773331200000, "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1598, "volume": 1059.0, "quote_volume": 169.2223, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 159.8}, {"ts": 1773331260000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331320000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 490.2, "quote_volume": 78.33396, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 78.33396}, {"ts": 1773331380000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331440000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331500000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 235.3, "quote_volume": 37.57741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331560000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 490.2, "quote_volume": 78.13788, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 78.13788}, {"ts": 1773331620000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 126.5, "quote_volume": 20.15145, "trades": 1, "taker_buy_volume": 126.5, "taker_buy_quote": 20.15145}, {"ts": 1773331680000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331740000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 4076.6, "quote_volume": 648.58706, "trades": 5, "taker_buy_volume": 227.8, "taker_buy_quote": 36.24298}, {"ts": 1773331800000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1591, "volume": 10685.1, "quote_volume": 1700.08361, "trades": 42, "taker_buy_volume": 3979.3, "taker_buy_quote": 633.19083}, {"ts": 1773331860000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331920000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331980000, "open": 0.1591, "high": 0.1593, "low": 0.1591, "close": 0.1593, "volume": 9334.1, "quote_volume": 1485.29761, "trades": 35, "taker_buy_volume": 4325.2, "taker_buy_quote": 688.38162}, {"ts": 1773332040000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332100000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332160000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332220000, "open": 0.1599, "high": 0.1599, "low": 0.1598, "close": 0.1598, "volume": 8193.7, "quote_volume": 1309.37806, "trades": 11, "taker_buy_volume": 248.0, "taker_buy_quote": 39.6552}, {"ts": 1773332280000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332340000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332400000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 44.5, "quote_volume": 7.11555, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 7.11555}, {"ts": 1773332460000, "open": 0.16, "high": 0.1601, "low": 0.1599, "close": 0.1601, "volume": 19524.1, "quote_volume": 3123.8695, "trades": 16, "taker_buy_volume": 19033.9, "taker_buy_quote": 3045.48652}, {"ts": 1773332520000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332580000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332640000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332700000, "open": 0.1597, "high": 0.1597, "low": 0.1596, "close": 0.1596, "volume": 7686.5, "quote_volume": 1226.81442, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332760000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332820000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332880000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 6056.4, "quote_volume": 965.39016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332940000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333000000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333060000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333120000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333180000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333240000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 248.0, "quote_volume": 39.6552, "trades": 4, "taker_buy_volume": 248.0, "taker_buy_quote": 39.6552}, {"ts": 1773333300000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333360000, "open": 0.1597, "high": 0.1599, "low": 0.1597, "close": 0.1599, "volume": 10965.7, "quote_volume": 1753.40647, "trades": 36, "taker_buy_volume": 38.8, "taker_buy_quote": 6.20412}, {"ts": 1773333420000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333480000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333540000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333600000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333660000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 10401.7, "quote_volume": 1663.23183, "trades": 7, "taker_buy_volume": 10401.7, "taker_buy_quote": 1663.23183}, {"ts": 1773333720000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333780000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333840000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333900000, "open": 0.16, "high": 0.1603, "low": 0.16, "close": 0.16, "volume": 8763.5, "quote_volume": 1403.44494, "trades": 20, "taker_buy_volume": 8763.5, "taker_buy_quote": 1403.44494}, {"ts": 1773333960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 9448.7, "quote_volume": 1511.792, "trades": 47, "taker_buy_volume": 3946.0, "taker_buy_quote": 631.36}, {"ts": 1773334200000, "open": 0.1599, "high": 0.1599, "low": 0.1598, "close": 0.1598, "volume": 20103.5, "quote_volume": 3213.1643, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334260000, "open": 0.1598, "high": 0.1599, "low": 0.1597, "close": 0.1599, "volume": 6516.8, "quote_volume": 1041.51378, "trades": 25, "taker_buy_volume": 4202.6, "taker_buy_quote": 671.74063}, {"ts": 1773334320000, "open": 0.1599, "high": 0.1599, "low": 0.1597, "close": 0.1597, "volume": 4353.6, "quote_volume": 695.83236, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334380000, "open": 0.1597, "high": 0.16, "low": 0.1597, "close": 0.1599, "volume": 32708.7, "quote_volume": 5226.92797, "trades": 21, "taker_buy_volume": 32708.7, "taker_buy_quote": 5226.92797}, {"ts": 1773334440000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 490.2, "quote_volume": 78.38298, "trades": 5, "taker_buy_volume": 490.2, "taker_buy_quote": 78.38298}, {"ts": 1773334500000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334560000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 3059.1, "quote_volume": 489.15009, "trades": 33, "taker_buy_volume": 94.1, "taker_buy_quote": 15.04659}, {"ts": 1773334620000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 676.6, "quote_volume": 108.12068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334680000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334740000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334800000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334860000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 1492.0, "quote_volume": 238.4216, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334920000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334980000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335040000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335100000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335160000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335220000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335280000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335340000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335400000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 52.4, "quote_volume": 8.36304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335460000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 2450.0, "quote_volume": 391.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335520000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335580000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335640000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335700000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 1966.0, "quote_volume": 314.1668, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335760000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335820000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335880000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335940000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336000000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 2994.2, "quote_volume": 478.17374, "trades": 12, "taker_buy_volume": 1674.0, "taker_buy_quote": 267.3378}, {"ts": 1773336060000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336120000, "open": 0.1597, "high": 0.16, "low": 0.1597, "close": 0.16, "volume": 827.8, "quote_volume": 132.38884, "trades": 4, "taker_buy_volume": 794.0, "taker_buy_quote": 126.99098}, {"ts": 1773336180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336360000, "open": 0.1602, "high": 0.1602, "low": 0.1601, "close": 0.1601, "volume": 877.0, "quote_volume": 140.4859, "trades": 4, "taker_buy_volume": 782.0, "taker_buy_quote": 125.2764}, {"ts": 1773336420000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2870.0, "quote_volume": 459.2, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336540000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 326.0, "quote_volume": 52.0948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336600000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336660000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336720000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336780000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336840000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 90.0, "quote_volume": 14.373, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 14.373}, {"ts": 1773336900000, "open": 0.1599, "high": 0.16, "low": 0.1599, "close": 0.16, "volume": 124.0, "quote_volume": 19.83627, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 19.83627}, {"ts": 1773336960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337020000, "open": 0.16, "high": 0.1603, "low": 0.16, "close": 0.1603, "volume": 2061.6, "quote_volume": 330.32742, "trades": 3, "taker_buy_volume": 2061.6, "taker_buy_quote": 330.32742}, {"ts": 1773337080000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337140000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337200000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337260000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337320000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 6038.3, "quote_volume": 967.33566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337380000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337440000, "open": 0.1601, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 756.8, "quote_volume": 121.13702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337560000, "open": 0.1597, "high": 0.1601, "low": 0.1597, "close": 0.1599, "volume": 9087.0, "quote_volume": 1453.46006, "trades": 9, "taker_buy_volume": 6563.8, "taker_buy_quote": 1050.09842}, {"ts": 1773337620000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337680000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 95.0, "quote_volume": 15.2095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337740000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337800000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337860000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337920000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337980000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338040000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338100000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 101.5, "quote_volume": 16.22985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338160000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338220000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338280000, "open": 0.1598, "high": 0.1599, "low": 0.1598, "close": 0.1599, "volume": 165.9, "quote_volume": 26.52402, "trades": 3, "taker_buy_volume": 165.9, "taker_buy_quote": 26.52402}, {"ts": 1773338340000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338400000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338460000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338520000, "open": 0.16, "high": 0.1602, "low": 0.16, "close": 0.16, "volume": 1121.2, "quote_volume": 179.4728, "trades": 4, "taker_buy_volume": 817.0, "taker_buy_quote": 130.8008}, {"ts": 1773338580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338820000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 251.4, "quote_volume": 40.12344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338880000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338940000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 47.0, "quote_volume": 7.5106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339000000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339060000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339120000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339180000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339240000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339300000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339360000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339420000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339480000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339540000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339600000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339660000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339720000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339780000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339840000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339900000, "open": 0.1599, "high": 0.16, "low": 0.1599, "close": 0.16, "volume": 1000.0, "quote_volume": 159.9339, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 159.9339}, {"ts": 1773339960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 70.8, "quote_volume": 11.328, "trades": 1, "taker_buy_volume": 70.8, "taker_buy_quote": 11.328}, {"ts": 1773340080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340140000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 1412.0, "quote_volume": 226.0612, "trades": 4, "taker_buy_volume": 1412.0, "taker_buy_quote": 226.0612}, {"ts": 1773340200000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340260000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340320000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340380000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340440000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340500000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340560000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340620000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 223.0, "quote_volume": 35.7246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340680000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340740000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340800000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340860000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 490.2, "quote_volume": 78.38298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340920000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340980000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341040000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341100000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341160000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341220000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 100.0, "quote_volume": 15.99, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 15.99}, {"ts": 1773341280000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341340000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 2825.3, "quote_volume": 451.20041, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341400000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341460000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341520000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 590.2, "quote_volume": 94.37298, "trades": 2, "taker_buy_volume": 590.2, "taker_buy_quote": 94.37298}, {"ts": 1773341580000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341640000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341700000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341760000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341820000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341880000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341940000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342000000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342060000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342120000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342180000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 66.4, "quote_volume": 10.59744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342240000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342300000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342360000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 106.4, "quote_volume": 17.00272, "trades": 1, "taker_buy_volume": 106.4, "taker_buy_quote": 17.00272}, {"ts": 1773342420000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 136.2, "quote_volume": 21.76476, "trades": 2, "taker_buy_volume": 136.2, "taker_buy_quote": 21.76476}, {"ts": 1773342480000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342540000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342600000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342660000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342720000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342780000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342840000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 555.4, "quote_volume": 88.64184, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 71.82}, {"ts": 1773342900000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342960000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343020000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 436.0, "quote_volume": 69.7164, "trades": 1, "taker_buy_volume": 436.0, "taker_buy_quote": 69.7164}, {"ts": 1773343080000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343140000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 3122.0, "quote_volume": 499.2078, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343200000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343260000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 726.0, "quote_volume": 116.0148, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343320000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343380000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343440000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 51.6, "quote_volume": 8.24568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343500000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343560000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343620000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343680000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 3801.2, "quote_volume": 608.59072, "trades": 3, "taker_buy_volume": 3615.2, "taker_buy_quote": 578.79352}, {"ts": 1773343740000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343800000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343860000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343920000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343980000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344040000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344100000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 1100.1, "quote_volume": 176.12601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344160000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 633.0, "quote_volume": 101.3433, "trades": 2, "taker_buy_volume": 633.0, "taker_buy_quote": 101.3433}, {"ts": 1773344220000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344280000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344340000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344400000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 51.5, "quote_volume": 8.2503, "trades": 1, "taker_buy_volume": 51.5, "taker_buy_quote": 8.2503}, {"ts": 1773344460000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344520000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 3469.2, "quote_volume": 555.41892, "trades": 2, "taker_buy_volume": 3469.2, "taker_buy_quote": 555.41892}, {"ts": 1773344580000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344640000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344700000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 51.5, "quote_volume": 8.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 490.2, "quote_volume": 78.432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345360000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 443.7, "quote_volume": 71.04152, "trades": 2, "taker_buy_volume": 51.5, "taker_buy_quote": 8.2503}, {"ts": 1773345420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 656.4, "quote_volume": 105.024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345600000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 62.5, "quote_volume": 9.99375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345660000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 56.5, "quote_volume": 9.0287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345720000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345780000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 51.5, "quote_volume": 8.22455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345840000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345900000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345960000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346020000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346080000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346140000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346200000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 1001.5, "quote_volume": 159.93955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346260000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346320000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346380000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 51.6, "quote_volume": 8.24052, "trades": 1, "taker_buy_volume": 51.6, "taker_buy_quote": 8.24052}, {"ts": 1773346440000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346500000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346560000, "open": 0.1595, "high": 0.1595, "low": 0.1594, "close": 0.1595, "volume": 2319.4, "quote_volume": 369.81028, "trades": 6, "taker_buy_volume": 979.2, "taker_buy_quote": 156.13338}, {"ts": 1773346620000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 490.2, "quote_volume": 78.13788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346680000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346740000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 3627.9, "quote_volume": 577.92447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346800000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346860000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346920000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346980000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347040000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347100000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347160000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347220000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 71.0, "quote_volume": 11.3032, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 11.3032}, {"ts": 1773347280000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347340000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 7907.1, "quote_volume": 1258.01961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347400000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 853.0, "quote_volume": 135.62184, "trades": 3, "taker_buy_volume": 801.4, "taker_buy_quote": 127.4226}, {"ts": 1773347460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347640000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 600.3, "quote_volume": 95.51401, "trades": 3, "taker_buy_volume": 600.3, "taker_buy_quote": 95.51401}, {"ts": 1773347700000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347760000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347820000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347880000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347940000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348000000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 51.7, "quote_volume": 8.23064, "trades": 1, "taker_buy_volume": 51.7, "taker_buy_quote": 8.23064}, {"ts": 1773348060000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348120000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348180000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348240000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 90.0, "quote_volume": 14.319, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 14.319}, {"ts": 1773348300000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 51.8, "quote_volume": 8.24656, "trades": 1, "taker_buy_volume": 51.8, "taker_buy_quote": 8.24656}, {"ts": 1773348360000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348420000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 51.8, "quote_volume": 8.24138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348480000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348540000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348600000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348660000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348720000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348780000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348840000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348900000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348960000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349020000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349080000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349140000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349200000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 43.3, "quote_volume": 6.88903, "trades": 1, "taker_buy_volume": 43.3, "taker_buy_quote": 6.88903}, {"ts": 1773349260000, "open": 0.1592, "high": 0.1593, "low": 0.1592, "close": 0.1593, "volume": 269.3, "quote_volume": 42.89466, "trades": 2, "taker_buy_volume": 269.3, "taker_buy_quote": 42.89466}, {"ts": 1773349320000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 201.0, "quote_volume": 32.0193, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 32.0193}, {"ts": 1773349380000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 51.7, "quote_volume": 8.24098, "trades": 1, "taker_buy_volume": 51.7, "taker_buy_quote": 8.24098}, {"ts": 1773349440000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349500000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349560000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349620000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349680000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349740000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349800000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349860000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349920000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349980000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350040000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350100000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350160000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350220000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350280000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350340000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350400000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 51.7, "quote_volume": 8.23581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350460000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 1000.4, "quote_volume": 159.36372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350520000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 51.7, "quote_volume": 8.23581, "trades": 1, "taker_buy_volume": 51.7, "taker_buy_quote": 8.23581}, {"ts": 1773350580000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350640000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350700000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350760000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350820000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350880000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350940000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351000000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351060000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351120000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 3412.6, "quote_volume": 542.94466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351180000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351240000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 36.0, "quote_volume": 5.7312, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 5.7312}, {"ts": 1773351300000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 51.7, "quote_volume": 8.2203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351540000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 51.8, "quote_volume": 8.24656, "trades": 1, "taker_buy_volume": 51.8, "taker_buy_quote": 8.24656}, {"ts": 1773351600000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351660000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 4632.7, "quote_volume": 737.52584, "trades": 4, "taker_buy_volume": 4142.5, "taker_buy_quote": 659.486}, {"ts": 1773351720000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351780000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 62.4, "quote_volume": 9.9528, "trades": 1, "taker_buy_volume": 62.4, "taker_buy_quote": 9.9528}, {"ts": 1773351840000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 1506.3, "quote_volume": 239.95359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351900000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351960000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352020000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352080000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 56.7, "quote_volume": 9.04365, "trades": 1, "taker_buy_volume": 56.7, "taker_buy_quote": 9.04365}, {"ts": 1773352140000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352200000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352260000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352320000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352380000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 51.8, "quote_volume": 8.2621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352440000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352500000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 6200.9, "quote_volume": 989.04355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352560000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 52.1, "quote_volume": 8.30995, "trades": 1, "taker_buy_volume": 52.1, "taker_buy_quote": 8.30995}, {"ts": 1773352620000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352680000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 3445.1, "quote_volume": 550.18247, "trades": 1, "taker_buy_volume": 3445.1, "taker_buy_quote": 550.18247}, {"ts": 1773352740000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352800000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352860000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352920000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 43.7, "quote_volume": 6.97452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352980000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353040000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353100000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353160000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353220000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 62.8, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 10.02288}, {"ts": 1773353280000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 52.1, "quote_volume": 8.30474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353340000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353400000, "open": 0.1595, "high": 0.1595, "low": 0.1593, "close": 0.1593, "volume": 103.4, "quote_volume": 16.48196, "trades": 2, "taker_buy_volume": 51.7, "taker_buy_quote": 8.24615}, {"ts": 1773353460000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353520000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353580000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 51.7, "quote_volume": 8.25649, "trades": 1, "taker_buy_volume": 51.7, "taker_buy_quote": 8.25649}, {"ts": 1773353640000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353700000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353760000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353820000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353880000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353940000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354000000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354060000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354120000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354180000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354240000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354300000, "open": 0.1592, "high": 0.1595, "low": 0.1592, "close": 0.1595, "volume": 3266.3, "quote_volume": 520.95934, "trades": 3, "taker_buy_volume": 3214.6, "taker_buy_quote": 512.7287}, {"ts": 1773354360000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 71.1, "quote_volume": 11.35467, "trades": 1, "taker_buy_volume": 71.1, "taker_buy_quote": 11.35467}, {"ts": 1773354420000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354480000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354540000, "open": 0.1596, "high": 0.1596, "low": 0.1593, "close": 0.1593, "volume": 103.2, "quote_volume": 16.45524, "trades": 2, "taker_buy_volume": 51.6, "taker_buy_quote": 8.23536}, {"ts": 1773354600000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354660000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354720000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354780000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354840000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354900000, "open": 0.1593, "high": 0.1595, "low": 0.1593, "close": 0.1595, "volume": 37409.4, "quote_volume": 5965.76645, "trades": 42, "taker_buy_volume": 33150.4, "taker_buy_quote": 5286.45595}, {"ts": 1773354960000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 10236.5, "quote_volume": 1633.7454, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355020000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355080000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355140000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355200000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355260000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355320000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355380000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355440000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 62.3, "quote_volume": 9.94308, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 9.94308}, {"ts": 1773355500000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355560000, "open": 0.1596, "high": 0.1596, "low": 0.1594, "close": 0.1594, "volume": 103.2, "quote_volume": 16.4604, "trades": 2, "taker_buy_volume": 51.6, "taker_buy_quote": 8.23536}, {"ts": 1773355620000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 622.9, "quote_volume": 99.29026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355680000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355740000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355800000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355860000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355920000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 622.0, "quote_volume": 99.0846, "trades": 7, "taker_buy_volume": 622.0, "taker_buy_quote": 99.0846}, {"ts": 1773355980000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 4741.0, "quote_volume": 754.7672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356040000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356100000, "open": 0.1595, "high": 0.1598, "low": 0.1595, "close": 0.1595, "volume": 17577.6, "quote_volume": 2805.41651, "trades": 16, "taker_buy_volume": 13637.1, "taker_buy_quote": 2176.90676}, {"ts": 1773356160000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356220000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356280000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356340000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1595, "volume": 524.4, "quote_volume": 83.63867, "trades": 2, "taker_buy_volume": 524.4, "taker_buy_quote": 83.63867}, {"ts": 1773356400000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356460000, "open": 0.1596, "high": 0.1599, "low": 0.1596, "close": 0.1599, "volume": 7010.9, "quote_volume": 1119.98189, "trades": 5, "taker_buy_volume": 7010.9, "taker_buy_quote": 1119.98189}, {"ts": 1773356520000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356580000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356640000, "open": 0.1603, "high": 0.1605, "low": 0.1603, "close": 0.1605, "volume": 14184.9, "quote_volume": 2275.02128, "trades": 7, "taker_buy_volume": 13198.7, "taker_buy_quote": 2116.78549}, {"ts": 1773356700000, "open": 0.1605, "high": 0.1605, "low": 0.1604, "close": 0.1604, "volume": 14778.5, "quote_volume": 2371.35735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356760000, "open": 0.1602, "high": 0.1602, "low": 0.1599, "close": 0.1599, "volume": 27927.6, "quote_volume": 4471.51905, "trades": 21, "taker_buy_volume": 11541.9, "taker_buy_quote": 1848.40877}, {"ts": 1773356820000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 279.3, "quote_volume": 44.74386, "trades": 1, "taker_buy_volume": 279.3, "taker_buy_quote": 44.74386}, {"ts": 1773356880000, "open": 0.1601, "high": 0.1603, "low": 0.1601, "close": 0.1603, "volume": 3600.0, "quote_volume": 576.76638, "trades": 7, "taker_buy_volume": 3600.0, "taker_buy_quote": 576.76638}, {"ts": 1773356940000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 36.0, "quote_volume": 5.7672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357000000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357060000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357120000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357180000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357240000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357300000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357360000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357420000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357480000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357540000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357600000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357660000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357720000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357780000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357840000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357900000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357960000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 70.6, "quote_volume": 11.31012, "trades": 1, "taker_buy_volume": 70.6, "taker_buy_quote": 11.31012}, {"ts": 1773358020000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358080000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358140000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358200000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 3614.1, "quote_volume": 578.61741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358260000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358320000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358380000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358440000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358500000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358560000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 39.8, "quote_volume": 6.36402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358620000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358680000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 493.1, "quote_volume": 78.94531, "trades": 1, "taker_buy_volume": 493.1, "taker_buy_quote": 78.94531}, {"ts": 1773358740000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358800000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358860000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358920000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358980000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359040000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359100000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359160000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359220000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359280000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359340000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 256.1, "quote_volume": 41.10405, "trades": 2, "taker_buy_volume": 256.1, "taker_buy_quote": 41.10405}, {"ts": 1773359400000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359460000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359520000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359580000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359640000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359700000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359760000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359820000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359880000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359940000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360000000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 901.9, "quote_volume": 144.84514, "trades": 1, "taker_buy_volume": 901.9, "taker_buy_quote": 144.84514}, {"ts": 1773360060000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360120000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360180000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 80.2, "quote_volume": 12.85606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360240000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 1135.0, "quote_volume": 182.054, "trades": 1, "taker_buy_volume": 1135.0, "taker_buy_quote": 182.054}, {"ts": 1773360300000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360360000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360420000, "open": 0.1603, "high": 0.1604, "low": 0.1603, "close": 0.1604, "volume": 736.7, "quote_volume": 118.14232, "trades": 2, "taker_buy_volume": 493.1, "taker_buy_quote": 79.09324}, {"ts": 1773360480000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360540000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360600000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360660000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360720000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 2924.3, "quote_volume": 470.22744, "trades": 1, "taker_buy_volume": 2924.3, "taker_buy_quote": 470.22744}, {"ts": 1773360780000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360840000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360900000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 3267.1, "quote_volume": 527.96336, "trades": 2, "taker_buy_volume": 3267.1, "taker_buy_quote": 527.96336}, {"ts": 1773360960000, "open": 0.1618, "high": 0.162, "low": 0.1617, "close": 0.1618, "volume": 2724.6, "quote_volume": 440.90148, "trades": 8, "taker_buy_volume": 1263.9, "taker_buy_quote": 204.60387}, {"ts": 1773361020000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 80.9, "quote_volume": 13.09771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361080000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 123.4, "quote_volume": 19.9291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361140000, "open": 0.1616, "high": 0.1616, "low": 0.1615, "close": 0.1615, "volume": 5800.8, "quote_volume": 937.19602, "trades": 6, "taker_buy_volume": 5800.8, "taker_buy_quote": 937.19602}, {"ts": 1773361200000, "open": 0.1615, "high": 0.1618, "low": 0.1615, "close": 0.1618, "volume": 8192.4, "quote_volume": 1324.05587, "trades": 17, "taker_buy_volume": 8192.4, "taker_buy_quote": 1324.05587}, {"ts": 1773361260000, "open": 0.1617, "high": 0.1622, "low": 0.1617, "close": 0.1622, "volume": 127.7, "quote_volume": 20.67199, "trades": 2, "taker_buy_volume": 45.8, "taker_buy_quote": 7.42876}, {"ts": 1773361320000, "open": 0.1621, "high": 0.1627, "low": 0.1621, "close": 0.1627, "volume": 1266.6, "quote_volume": 205.78191, "trades": 4, "taker_buy_volume": 1266.6, "taker_buy_quote": 205.78191}, {"ts": 1773361380000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 51.7, "quote_volume": 8.41159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361440000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361500000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361560000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 5295.2, "quote_volume": 860.51931, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361620000, "open": 0.1627, "high": 0.1627, "low": 0.1625, "close": 0.1625, "volume": 2446.3, "quote_volume": 397.53375, "trades": 4, "taker_buy_volume": 50.0, "taker_buy_quote": 8.135}, {"ts": 1773361680000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 2936.5, "quote_volume": 477.4749, "trades": 1, "taker_buy_volume": 2936.5, "taker_buy_quote": 477.4749}, {"ts": 1773361740000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361800000, "open": 0.1628, "high": 0.1634, "low": 0.1628, "close": 0.1634, "volume": 5150.4, "quote_volume": 840.62968, "trades": 8, "taker_buy_volume": 5051.5, "taker_buy_quote": 824.50898}, {"ts": 1773361860000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 3108.5, "quote_volume": 507.9289, "trades": 1, "taker_buy_volume": 3108.5, "taker_buy_quote": 507.9289}, {"ts": 1773361920000, "open": 0.1636, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 1016.7, "quote_volume": 166.35286, "trades": 5, "taker_buy_volume": 911.5, "taker_buy_quote": 149.14214}, {"ts": 1773361980000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.164, "volume": 7527.7, "quote_volume": 1233.96249, "trades": 11, "taker_buy_volume": 7103.7, "taker_buy_quote": 1164.51129}, {"ts": 1773362040000, "open": 0.164, "high": 0.164, "low": 0.1638, "close": 0.1638, "volume": 5689.2, "quote_volume": 931.99334, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362100000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 5109.1, "quote_volume": 837.38149, "trades": 3, "taker_buy_volume": 5109.1, "taker_buy_quote": 837.38149}, {"ts": 1773362160000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362220000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 11240.0, "quote_volume": 1836.81276, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362280000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362340000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 6090.3, "quote_volume": 993.93696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362400000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 14103.7, "quote_volume": 2304.23155, "trades": 10, "taker_buy_volume": 9940.7, "taker_buy_quote": 1623.99735}, {"ts": 1773362460000, "open": 0.1634, "high": 0.1634, "low": 0.163, "close": 0.163, "volume": 2470.3, "quote_volume": 403.06056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362640000, "open": 0.1627, "high": 0.1629, "low": 0.1626, "close": 0.1629, "volume": 44187.9, "quote_volume": 7186.05487, "trades": 15, "taker_buy_volume": 3353.5, "taker_buy_quote": 545.8251}, {"ts": 1773362700000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 592.7, "quote_volume": 96.54087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362760000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362820000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 1371.1, "quote_volume": 222.71595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362880000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 1323.3, "quote_volume": 215.03625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362940000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1622, "volume": 10961.2, "quote_volume": 1777.89724, "trades": 7, "taker_buy_volume": 4634.2, "taker_buy_quote": 751.66724}, {"ts": 1773363000000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363060000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 493.1, "quote_volume": 79.98082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363120000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363180000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 6986.3, "quote_volume": 1132.47923, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363240000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 696.1, "quote_volume": 113.04664, "trades": 2, "taker_buy_volume": 696.1, "taker_buy_quote": 113.04664}, {"ts": 1773363300000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363360000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363420000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363480000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363540000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 36.1, "quote_volume": 5.85903, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 5.85903}, {"ts": 1773363600000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363660000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 2965.0, "quote_volume": 482.109, "trades": 32, "taker_buy_volume": 2965.0, "taker_buy_quote": 482.109}, {"ts": 1773363720000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363780000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 470.5, "quote_volume": 76.4092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363840000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363900000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363960000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364020000, "open": 0.1626, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 284.3, "quote_volume": 46.23306, "trades": 2, "taker_buy_volume": 58.8, "taker_buy_quote": 9.56676}, {"ts": 1773364080000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364140000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364200000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364260000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364320000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364380000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 1000.0, "quote_volume": 162.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 162.8}, {"ts": 1773364440000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364500000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364560000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364620000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 40.3, "quote_volume": 6.57293, "trades": 1, "taker_buy_volume": 40.3, "taker_buy_quote": 6.57293}, {"ts": 1773364680000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364740000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364800000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364860000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364920000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 5465.9, "quote_volume": 890.39511, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364980000, "open": 0.1627, "high": 0.1627, "low": 0.1626, "close": 0.1626, "volume": 2015.7, "quote_volume": 327.80213, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365040000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 7864.5, "quote_volume": 1279.55415, "trades": 40, "taker_buy_volume": 7864.5, "taker_buy_quote": 1279.55415}, {"ts": 1773365100000, "open": 0.1627, "high": 0.1628, "low": 0.1626, "close": 0.1626, "volume": 20872.1, "quote_volume": 3394.54164, "trades": 28, "taker_buy_volume": 6462.0, "taker_buy_quote": 1051.45938}, {"ts": 1773365160000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365220000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365280000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365340000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 2460.0, "quote_volume": 400.488, "trades": 27, "taker_buy_volume": 2460.0, "taker_buy_quote": 400.488}, {"ts": 1773365400000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365460000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365520000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 2965.0, "quote_volume": 482.4055, "trades": 32, "taker_buy_volume": 2965.0, "taker_buy_quote": 482.4055}, {"ts": 1773365580000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 732.4, "quote_volume": 119.23472, "trades": 8, "taker_buy_volume": 732.4, "taker_buy_quote": 119.23472}, {"ts": 1773365640000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365700000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 47.9, "quote_volume": 7.79333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365760000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365820000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365880000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365940000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366000000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 370.0, "quote_volume": 60.236, "trades": 4, "taker_buy_volume": 370.0, "taker_buy_quote": 60.236}, {"ts": 1773366060000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366120000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 35.0, "quote_volume": 5.7085, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 5.7085}, {"ts": 1773366180000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366240000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366300000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366360000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 46.4, "quote_volume": 7.57712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366420000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 7317.8, "quote_volume": 1196.39754, "trades": 4, "taker_buy_volume": 7317.8, "taker_buy_quote": 1196.39754}, {"ts": 1773366480000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366540000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366600000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366660000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366720000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366780000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366840000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366900000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366960000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367020000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367080000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367140000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367200000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 305.0, "quote_volume": 49.959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367260000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367320000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 2697.6, "quote_volume": 441.32736, "trades": 31, "taker_buy_volume": 2697.6, "taker_buy_quote": 441.32736}, {"ts": 1773367380000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 2214.2, "quote_volume": 362.45618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367440000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367500000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 5869.5, "quote_volume": 962.598, "trades": 4, "taker_buy_volume": 5869.5, "taker_buy_quote": 962.598}, {"ts": 1773367620000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 416.7, "quote_volume": 68.29347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367680000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 4329.5, "quote_volume": 709.60505, "trades": 4, "taker_buy_volume": 3793.0, "taker_buy_quote": 621.6727}, {"ts": 1773367740000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 1968.0, "quote_volume": 322.55148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367800000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 493.1, "quote_volume": 80.91771, "trades": 1, "taker_buy_volume": 493.1, "taker_buy_quote": 80.91771}, {"ts": 1773367860000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 816.6, "quote_volume": 134.07572, "trades": 3, "taker_buy_volume": 716.6, "taker_buy_quote": 117.66572}, {"ts": 1773367920000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367980000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368040000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368100000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368160000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 346.5, "quote_volume": 56.86065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368220000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368280000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368340000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368400000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 33.0, "quote_volume": 5.4153, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 5.4153}, {"ts": 1773368460000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368520000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368580000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368640000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 561.1, "quote_volume": 91.96429, "trades": 2, "taker_buy_volume": 561.1, "taker_buy_quote": 91.96429}, {"ts": 1773368700000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368760000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368820000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368880000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368940000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369000000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369060000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 493.1, "quote_volume": 80.81909, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369120000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 87.3, "quote_volume": 14.3172, "trades": 1, "taker_buy_volume": 87.3, "taker_buy_quote": 14.3172}, {"ts": 1773369240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369300000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 1610.3, "quote_volume": 263.92817, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369360000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369420000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 493.1, "quote_volume": 80.81909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369480000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 11307.1, "quote_volume": 1853.3198, "trades": 9, "taker_buy_volume": 939.1, "taker_buy_quote": 153.9678}, {"ts": 1773369540000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 180.5, "quote_volume": 29.58395, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 20.3236}, {"ts": 1773369600000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 493.1, "quote_volume": 80.81909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369660000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 1116.3, "quote_volume": 182.84994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369720000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369780000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369840000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369900000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369960000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 219.4, "quote_volume": 35.87645, "trades": 2, "taker_buy_volume": 219.4, "taker_buy_quote": 35.87645}, {"ts": 1773370020000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 1492.0, "quote_volume": 243.942, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370080000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370140000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 1095.7, "quote_volume": 179.31547, "trades": 5, "taker_buy_volume": 1037.1, "taker_buy_quote": 169.72851}, {"ts": 1773370200000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 97.0, "quote_volume": 15.8692, "trades": 2, "taker_buy_volume": 69.6, "taker_buy_quote": 11.38656}, {"ts": 1773370260000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 2965.0, "quote_volume": 484.7775, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370320000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 1027.0, "quote_volume": 167.8118, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370380000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370440000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370500000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370560000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370620000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 2400.9, "quote_volume": 392.78724, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370680000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 3.2, "quote_volume": 0.52352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370740000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370800000, "open": 0.1637, "high": 0.164, "low": 0.1637, "close": 0.1639, "volume": 6288.2, "quote_volume": 1030.55956, "trades": 17, "taker_buy_volume": 3765.1, "taker_buy_quote": 617.22647}, {"ts": 1773370860000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370920000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370980000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371040000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371100000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 765.5, "quote_volume": 125.31235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371160000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 4098.1, "quote_volume": 671.26878, "trades": 5, "taker_buy_volume": 4098.1, "taker_buy_quote": 671.26878}, {"ts": 1773371220000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371280000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371340000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371400000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371460000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371520000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371580000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371640000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371700000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371760000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371820000, "open": 0.1643, "high": 0.1643, "low": 0.1641, "close": 0.1641, "volume": 187.2, "quote_volume": 30.7296, "trades": 2, "taker_buy_volume": 50.4, "taker_buy_quote": 8.28072}, {"ts": 1773371880000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 2212.7, "quote_volume": 363.10407, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371940000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372000000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372060000, "open": 0.1641, "high": 0.1643, "low": 0.1641, "close": 0.1643, "volume": 200.9, "quote_volume": 32.98715, "trades": 2, "taker_buy_volume": 97.3, "taker_buy_quote": 15.98639}, {"ts": 1773372120000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372180000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372240000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372300000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372360000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 2143.5, "quote_volume": 351.9627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372420000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372480000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372540000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372600000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372660000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 11814.2, "quote_volume": 1932.80312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372720000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 3969.0, "quote_volume": 649.3284, "trades": 2, "taker_buy_volume": 3969.0, "taker_buy_quote": 649.3284}, {"ts": 1773372780000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 50.4, "quote_volume": 8.24544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372840000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 86.0, "quote_volume": 14.0868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372900000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372960000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373020000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 152.8, "quote_volume": 24.99808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373080000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373140000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373200000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 42.6, "quote_volume": 6.96936, "trades": 1, "taker_buy_volume": 42.6, "taker_buy_quote": 6.96936}, {"ts": 1773373260000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 1845.1, "quote_volume": 302.04287, "trades": 1, "taker_buy_volume": 1845.1, "taker_buy_quote": 302.04287}, {"ts": 1773373320000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 10735.2, "quote_volume": 1755.82469, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373380000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373440000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373500000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 3011.8, "quote_volume": 493.03166, "trades": 2, "taker_buy_volume": 3011.8, "taker_buy_quote": 493.03166}, {"ts": 1773373560000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373620000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373680000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373740000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 105.0, "quote_volume": 17.2095, "trades": 2, "taker_buy_volume": 105.0, "taker_buy_quote": 17.2095}, {"ts": 1773373800000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 111.0, "quote_volume": 18.1929, "trades": 2, "taker_buy_volume": 111.0, "taker_buy_quote": 18.1929}, {"ts": 1773373860000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373920000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 822.0, "quote_volume": 134.92309, "trades": 3, "taker_buy_volume": 822.0, "taker_buy_quote": 134.92309}, {"ts": 1773373980000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 124.0, "quote_volume": 20.3732, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 20.3732}, {"ts": 1773374040000, "open": 0.1645, "high": 0.1648, "low": 0.1645, "close": 0.1648, "volume": 29376.5, "quote_volume": 4836.77549, "trades": 21, "taker_buy_volume": 29111.5, "taker_buy_quote": 4793.15649}, {"ts": 1773374100000, "open": 0.1649, "high": 0.1649, "low": 0.1647, "close": 0.1648, "volume": 25753.1, "quote_volume": 4242.69906, "trades": 50, "taker_buy_volume": 1701.1, "taker_buy_quote": 280.18966}, {"ts": 1773374160000, "open": 0.1647, "high": 0.1648, "low": 0.1645, "close": 0.1645, "volume": 29628.2, "quote_volume": 4880.37861, "trades": 62, "taker_buy_volume": 8735.0, "taker_buy_quote": 1439.528}, {"ts": 1773374220000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374280000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 767.6, "quote_volume": 126.2702, "trades": 1, "taker_buy_volume": 767.6, "taker_buy_quote": 126.2702}, {"ts": 1773374340000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374400000, "open": 0.1646, "high": 0.1649, "low": 0.1641, "close": 0.1641, "volume": 76742.1, "quote_volume": 12622.09745, "trades": 65, "taker_buy_volume": 4902.6, "taker_buy_quote": 807.33363}, {"ts": 1773374460000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 493.1, "quote_volume": 80.96702, "trades": 2, "taker_buy_volume": 493.1, "taker_buy_quote": 80.96702}, {"ts": 1773374520000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374580000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374640000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 3474.9, "quote_volume": 570.57858, "trades": 2, "taker_buy_volume": 3474.9, "taker_buy_quote": 570.57858}, {"ts": 1773374700000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374760000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 50.2, "quote_volume": 8.24786, "trades": 1, "taker_buy_volume": 50.2, "taker_buy_quote": 8.24786}, {"ts": 1773374820000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 93.2, "quote_volume": 15.30344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374880000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374940000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 409.2, "quote_volume": 67.19064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375000000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375060000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375120000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375180000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 15568.2, "quote_volume": 2556.29844, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375240000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 93.4, "quote_volume": 15.33628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375300000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375360000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375420000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375480000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 1618.6, "quote_volume": 265.93598, "trades": 2, "taker_buy_volume": 1618.6, "taker_buy_quote": 265.93598}, {"ts": 1773375540000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375600000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375660000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 37.7, "quote_volume": 6.19411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375720000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 4809.3, "quote_volume": 789.68706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375780000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 50.2, "quote_volume": 8.22778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375840000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375900000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375960000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376020000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376080000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376140000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376200000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376260000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376320000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376380000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376440000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 380.2, "quote_volume": 62.23874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376500000, "open": 0.1637, "high": 0.1653, "low": 0.1637, "close": 0.165, "volume": 46279.3, "quote_volume": 7613.69364, "trades": 45, "taker_buy_volume": 43532.6, "taker_buy_quote": 7162.27086}, {"ts": 1773376560000, "open": 0.1648, "high": 0.165, "low": 0.1648, "close": 0.1648, "volume": 9203.9, "quote_volume": 1516.87473, "trades": 6, "taker_buy_volume": 2443.8, "taker_buy_quote": 402.81025}, {"ts": 1773376620000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 91.0, "quote_volume": 15.0059, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 15.0059}, {"ts": 1773376680000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376740000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 59.8, "quote_volume": 9.85504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376800000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376860000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376920000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376980000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 481.2, "quote_volume": 79.34988, "trades": 1, "taker_buy_volume": 481.2, "taker_buy_quote": 79.34988}, {"ts": 1773377040000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377100000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377160000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 1183.0, "quote_volume": 195.06691, "trades": 5, "taker_buy_volume": 1085.1, "taker_buy_quote": 178.93299}, {"ts": 1773377220000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 1248.3, "quote_volume": 205.84467, "trades": 2, "taker_buy_volume": 755.2, "taker_buy_quote": 124.53248}, {"ts": 1773377280000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377340000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377400000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377460000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377520000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377580000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377640000, "open": 0.1645, "high": 0.1645, "low": 0.1632, "close": 0.1634, "volume": 63693.1, "quote_volume": 10432.71723, "trades": 55, "taker_buy_volume": 1575.7, "taker_buy_quote": 258.62945}, {"ts": 1773377700000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 9071.8, "quote_volume": 1481.36791, "trades": 9, "taker_buy_volume": 8008.4, "taker_buy_quote": 1307.77172}, {"ts": 1773377760000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 6301.4, "quote_volume": 1029.98606, "trades": 4, "taker_buy_volume": 6301.4, "taker_buy_quote": 1029.98606}, {"ts": 1773377820000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 37.8, "quote_volume": 6.1803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377880000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377940000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378000000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 12580.4, "quote_volume": 2058.15024, "trades": 6, "taker_buy_volume": 493.1, "taker_buy_quote": 80.67116}, {"ts": 1773378060000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 493.1, "quote_volume": 80.72047, "trades": 1, "taker_buy_volume": 493.1, "taker_buy_quote": 80.72047}, {"ts": 1773378120000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378180000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378240000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378300000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 1488.6, "quote_volume": 243.68382, "trades": 3, "taker_buy_volume": 1488.6, "taker_buy_quote": 243.68382}, {"ts": 1773378360000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378420000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 139.0, "quote_volume": 22.8099, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 22.8099}, {"ts": 1773378480000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378540000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378600000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378660000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 493.1, "quote_volume": 80.76978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378720000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 39.9, "quote_volume": 6.52764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378780000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378840000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378900000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378960000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379020000, "open": 0.1638, "high": 0.1649, "low": 0.1638, "close": 0.1648, "volume": 99460.4, "quote_volume": 16346.06228, "trades": 68, "taker_buy_volume": 67206.6, "taker_buy_quote": 11042.97018}, {"ts": 1773379080000, "open": 0.1646, "high": 0.1648, "low": 0.1646, "close": 0.1648, "volume": 780.3, "quote_volume": 128.5276, "trades": 3, "taker_buy_volume": 451.1, "taker_buy_quote": 74.34128}, {"ts": 1773379140000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 757.0, "quote_volume": 124.78706, "trades": 4, "taker_buy_volume": 545.9, "taker_buy_quote": 89.99778}, {"ts": 1773379200000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379260000, "open": 0.1646, "high": 0.1646, "low": 0.1644, "close": 0.1644, "volume": 13100.5, "quote_volume": 2154.938, "trades": 9, "taker_buy_volume": 4137.6, "taker_buy_quote": 680.22144}, {"ts": 1773379320000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 106.2, "quote_volume": 17.4699, "trades": 1, "taker_buy_volume": 106.2, "taker_buy_quote": 17.4699}, {"ts": 1773379380000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379440000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379500000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379560000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 238.0, "quote_volume": 39.1272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379620000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379680000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379740000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 50.1, "quote_volume": 8.24646, "trades": 1, "taker_buy_volume": 50.1, "taker_buy_quote": 8.24646}, {"ts": 1773379800000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379860000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 76.9, "quote_volume": 12.65774, "trades": 3, "taker_buy_volume": 76.9, "taker_buy_quote": 12.65774}, {"ts": 1773379920000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379980000, "open": 0.1648, "high": 0.1651, "low": 0.1648, "close": 0.1651, "volume": 2070.6, "quote_volume": 341.38281, "trades": 4, "taker_buy_volume": 2070.6, "taker_buy_quote": 341.38281}, {"ts": 1773380040000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380100000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380160000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380220000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380280000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380340000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380400000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380460000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380520000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 60.1, "quote_volume": 9.90448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380580000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1482.0, "quote_volume": 244.53, "trades": 3, "taker_buy_volume": 1482.0, "taker_buy_quote": 244.53}, {"ts": 1773380700000, "open": 0.1648, "high": 0.1648, "low": 0.1642, "close": 0.1642, "volume": 72673.1, "quote_volume": 11950.54046, "trades": 71, "taker_buy_volume": 12700.4, "taker_buy_quote": 2085.8745}, {"ts": 1773380760000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 5167.6, "quote_volume": 849.50984, "trades": 4, "taker_buy_volume": 5167.6, "taker_buy_quote": 849.50984}, {"ts": 1773380820000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 12049.1, "quote_volume": 1980.87204, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380880000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 6199.0, "quote_volume": 1019.1156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380940000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381000000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381060000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381120000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 2965.0, "quote_volume": 486.853, "trades": 34, "taker_buy_volume": 2965.0, "taker_buy_quote": 486.853}, {"ts": 1773381180000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381240000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381300000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 7147.7, "quote_volume": 1173.70165, "trades": 35, "taker_buy_volume": 6571.8, "taker_buy_quote": 1079.08956}, {"ts": 1773381360000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381420000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381480000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381540000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381600000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381660000, "open": 0.1645, "high": 0.1645, "low": 0.1643, "close": 0.1643, "volume": 100.4, "quote_volume": 16.50576, "trades": 2, "taker_buy_volume": 50.2, "taker_buy_quote": 8.2579}, {"ts": 1773381720000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 986.2, "quote_volume": 162.03266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381780000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 493.1, "quote_volume": 81.06564, "trades": 5, "taker_buy_volume": 493.1, "taker_buy_quote": 81.06564}, {"ts": 1773381840000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381900000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381960000, "open": 0.1644, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 4360.9, "quote_volume": 716.85059, "trades": 5, "taker_buy_volume": 11.9, "taker_buy_quote": 1.95636}, {"ts": 1773382020000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 141.9, "quote_volume": 23.29998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382080000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382140000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 7143.2, "quote_volume": 1174.34208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382200000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382260000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382320000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382380000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382440000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382500000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382560000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382620000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382680000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382740000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382800000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382860000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 296.7, "quote_volume": 48.71814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382920000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382980000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 768.0, "quote_volume": 125.952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383160000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 74.6, "quote_volume": 12.21948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383220000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383280000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 936.0, "quote_volume": 153.3168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383340000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383400000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383460000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383520000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 930.6, "quote_volume": 152.43228, "trades": 2, "taker_buy_volume": 930.6, "taker_buy_quote": 152.43228}, {"ts": 1773383580000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 119.3, "quote_volume": 19.54637, "trades": 2, "taker_buy_volume": 50.3, "taker_buy_quote": 8.24417}, {"ts": 1773383640000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 124.0, "quote_volume": 20.336, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 20.336}, {"ts": 1773383760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383820000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 1363.2, "quote_volume": 223.29216, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383880000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383940000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384000000, "open": 0.1639, "high": 0.1641, "low": 0.1639, "close": 0.1641, "volume": 5119.3, "quote_volume": 840.06707, "trades": 4, "taker_buy_volume": 5069.0, "taker_buy_quote": 831.8229}, {"ts": 1773384060000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384120000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384180000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384240000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 355.5, "quote_volume": 58.302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384600000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 50.3, "quote_volume": 8.25926, "trades": 1, "taker_buy_volume": 50.3, "taker_buy_quote": 8.25926}, {"ts": 1773384660000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 7353.5, "quote_volume": 1205.974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 50.3, "quote_volume": 8.2492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385080000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 732.0, "quote_volume": 120.1212, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385140000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385200000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385260000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385320000, "open": 0.164, "high": 0.1642, "low": 0.164, "close": 0.1642, "volume": 233.3, "quote_volume": 38.2904, "trades": 2, "taker_buy_volume": 233.3, "taker_buy_quote": 38.2904}, {"ts": 1773385380000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385440000, "open": 0.1641, "high": 0.1644, "low": 0.1641, "close": 0.1644, "volume": 10905.4, "quote_volume": 1789.99435, "trades": 16, "taker_buy_volume": 2912.3, "taker_buy_quote": 478.32664}, {"ts": 1773385500000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385560000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 124.0, "quote_volume": 20.3856, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 20.3856}, {"ts": 1773385620000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 124.0, "quote_volume": 20.398, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 20.398}, {"ts": 1773385680000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385740000, "open": 0.1645, "high": 0.1647, "low": 0.1645, "close": 0.1647, "volume": 3376.1, "quote_volume": 555.78424, "trades": 5, "taker_buy_volume": 3376.1, "taker_buy_quote": 555.78424}, {"ts": 1773385800000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385860000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385920000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385980000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386040000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386100000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386160000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386220000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386280000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386340000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386400000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386460000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386520000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386580000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 1392.5, "quote_volume": 229.48071, "trades": 3, "taker_buy_volume": 1359.6, "taker_buy_quote": 224.06208}, {"ts": 1773386640000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386700000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386760000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 69.7, "quote_volume": 11.47262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386820000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 4776.1, "quote_volume": 786.62367, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386880000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386940000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387000000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 5985.2, "quote_volume": 986.95948, "trades": 7, "taker_buy_volume": 5985.2, "taker_buy_quote": 986.95948}, {"ts": 1773387060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3075.6, "quote_volume": 507.474, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387180000, "open": 0.1648, "high": 0.1648, "low": 0.1646, "close": 0.1646, "volume": 3942.4, "quote_volume": 649.30314, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 332.80474}, {"ts": 1773387240000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387300000, "open": 0.1647, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 596.0, "quote_volume": 98.1679, "trades": 4, "taker_buy_volume": 596.0, "taker_buy_quote": 98.1679}, {"ts": 1773387360000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387420000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 73.8, "quote_volume": 12.14748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387480000, "open": 0.1646, "high": 0.1646, "low": 0.1644, "close": 0.1644, "volume": 8615.9, "quote_volume": 1417.95618, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387540000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387600000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387660000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 8087.6, "quote_volume": 1330.4102, "trades": 3, "taker_buy_volume": 8087.6, "taker_buy_quote": 1330.4102}, {"ts": 1773387720000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 48.5, "quote_volume": 7.97825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387780000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387840000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387900000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387960000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 32.0, "quote_volume": 5.264, "trades": 1, "taker_buy_volume": 32.0, "taker_buy_quote": 5.264}, {"ts": 1773388020000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388080000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388140000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388200000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388260000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388320000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388380000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 5128.5, "quote_volume": 843.1254, "trades": 1, "taker_buy_volume": 5128.5, "taker_buy_quote": 843.1254}, {"ts": 1773388440000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388500000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 15189.4, "quote_volume": 2500.17524, "trades": 2, "taker_buy_volume": 15189.4, "taker_buy_quote": 2500.17524}, {"ts": 1773388560000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388620000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388680000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388740000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388800000, "open": 0.1644, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 4419.7, "quote_volume": 726.51015, "trades": 6, "taker_buy_volume": 182.4, "taker_buy_quote": 29.96832}, {"ts": 1773388860000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 44.2, "quote_volume": 7.26648, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 7.26648}, {"ts": 1773388920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 493.1, "quote_volume": 80.8684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388980000, "open": 0.1636, "high": 0.1636, "low": 0.1633, "close": 0.1633, "volume": 20287.8, "quote_volume": 3316.85066, "trades": 20, "taker_buy_volume": 1121.3, "taker_buy_quote": 183.21832}, {"ts": 1773389040000, "open": 0.1633, "high": 0.1636, "low": 0.1633, "close": 0.1636, "volume": 10925.7, "quote_volume": 1785.85999, "trades": 7, "taker_buy_volume": 10925.7, "taker_buy_quote": 1785.85999}, {"ts": 1773389100000, "open": 0.1633, "high": 0.1636, "low": 0.1633, "close": 0.1636, "volume": 13035.8, "quote_volume": 2132.02459, "trades": 57, "taker_buy_volume": 12291.0, "taker_buy_quote": 2010.3352}, {"ts": 1773389160000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 7780.7, "quote_volume": 1272.91876, "trades": 26, "taker_buy_volume": 1881.0, "taker_buy_quote": 307.7316}, {"ts": 1773389220000, "open": 0.1635, "high": 0.1637, "low": 0.1635, "close": 0.1637, "volume": 737.5, "quote_volume": 120.65055, "trades": 2, "taker_buy_volume": 346.5, "taker_buy_quote": 56.72205}, {"ts": 1773389280000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389340000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389400000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389460000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389520000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389580000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1631, "volume": 23148.5, "quote_volume": 3776.29016, "trades": 11, "taker_buy_volume": 246.0, "taker_buy_quote": 40.1226}, {"ts": 1773389640000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389700000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389760000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389820000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389880000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 36.0, "quote_volume": 5.886, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 5.886}, {"ts": 1773389940000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390000000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390060000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 32.0, "quote_volume": 5.2288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390120000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 63.0, "quote_volume": 10.2941, "trades": 2, "taker_buy_volume": 31.0, "taker_buy_quote": 5.0685}, {"ts": 1773390180000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 64.0, "quote_volume": 10.464, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 10.464}, {"ts": 1773390240000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 93.2, "quote_volume": 15.22888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390300000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390360000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 69.3, "quote_volume": 11.31669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390420000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390480000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390540000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 12737.9, "quote_volume": 2078.82528, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390600000, "open": 0.1633, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 3289.3, "quote_volume": 537.78239, "trades": 2, "taker_buy_volume": 3198.5, "taker_buy_quote": 522.95475}, {"ts": 1773390660000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390720000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 187.1, "quote_volume": 30.59085, "trades": 1, "taker_buy_volume": 187.1, "taker_buy_quote": 30.59085}, {"ts": 1773390780000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390840000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390900000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390960000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391020000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 3090.4, "quote_volume": 507.44368, "trades": 4, "taker_buy_volume": 3090.4, "taker_buy_quote": 507.44368}, {"ts": 1773391080000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391140000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391200000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391260000, "open": 0.164, "high": 0.164, "low": 0.1638, "close": 0.1638, "volume": 11497.1, "quote_volume": 1885.5178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391320000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391380000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391440000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391500000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 3358.8, "quote_volume": 550.17144, "trades": 1, "taker_buy_volume": 3358.8, "taker_buy_quote": 550.17144}, {"ts": 1773391560000, "open": 0.1635, "high": 0.1635, "low": 0.1632, "close": 0.1632, "volume": 1934.2, "quote_volume": 316.14648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391620000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391680000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 6073.0, "quote_volume": 992.07943, "trades": 3, "taker_buy_volume": 6073.0, "taker_buy_quote": 992.07943}, {"ts": 1773391740000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 36.4, "quote_volume": 5.94776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391800000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391860000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391920000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391980000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392040000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392100000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392160000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392220000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392280000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392340000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392400000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392460000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392520000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392580000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 96.4, "quote_volume": 15.75519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392640000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 1506.1, "quote_volume": 246.09674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392700000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392760000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392820000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 253.5, "quote_volume": 41.39655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392880000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392940000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393000000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393060000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393120000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393180000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393240000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393300000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393360000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 377.3, "quote_volume": 61.57536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393420000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393480000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393540000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393600000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393660000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393720000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393780000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393840000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393900000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393960000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 69.9, "quote_volume": 11.42865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394020000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394080000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394140000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394200000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394260000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394320000, "open": 0.1637, "high": 0.1641, "low": 0.1637, "close": 0.164, "volume": 6208.2, "quote_volume": 1017.44392, "trades": 9, "taker_buy_volume": 6208.2, "taker_buy_quote": 1017.44392}, {"ts": 1773394380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394740000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 83.2, "quote_volume": 13.61984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394800000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 43.0, "quote_volume": 7.0477, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 7.0477}, {"ts": 1773394860000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394920000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394980000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395040000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395100000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395160000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395220000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395280000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395340000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 567.4, "quote_volume": 93.0536, "trades": 2, "taker_buy_volume": 567.4, "taker_buy_quote": 93.0536}, {"ts": 1773395460000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 1035.3, "quote_volume": 169.89273, "trades": 2, "taker_buy_volume": 1035.3, "taker_buy_quote": 169.89273}, {"ts": 1773395520000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395580000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395640000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395700000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395760000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395820000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395880000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395940000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396000000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396060000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 1272.8, "quote_volume": 208.99376, "trades": 2, "taker_buy_volume": 1272.8, "taker_buy_quote": 208.99376}, {"ts": 1773396120000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396180000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 1852.2, "quote_volume": 304.6869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396240000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396300000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396360000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396420000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 263.7, "quote_volume": 43.32591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396480000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396540000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396600000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396660000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396720000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 46.7, "quote_volume": 7.68682, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 7.68682}, {"ts": 1773396780000, "open": 0.1646, "high": 0.1659, "low": 0.1646, "close": 0.1656, "volume": 85862.1, "quote_volume": 14203.27727, "trades": 35, "taker_buy_volume": 82191.5, "taker_buy_quote": 13595.36999}, {"ts": 1773396840000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 311.9, "quote_volume": 51.58826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396900000, "open": 0.1656, "high": 0.1656, "low": 0.1655, "close": 0.1655, "volume": 18834.8, "quote_volume": 3118.84388, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396960000, "open": 0.1655, "high": 0.1655, "low": 0.1654, "close": 0.1655, "volume": 15628.0, "quote_volume": 2585.3871, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397020000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397080000, "open": 0.1657, "high": 0.166, "low": 0.1657, "close": 0.166, "volume": 3985.4, "quote_volume": 660.74098, "trades": 7, "taker_buy_volume": 3985.4, "taker_buy_quote": 660.74098}, {"ts": 1773397140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397260000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 375.4, "quote_volume": 62.1287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397320000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397380000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397440000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397500000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397560000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 68.6, "quote_volume": 11.38074, "trades": 1, "taker_buy_volume": 68.6, "taker_buy_quote": 11.38074}, {"ts": 1773397620000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 3107.0, "quote_volume": 515.1406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 214.0, "quote_volume": 35.524, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 35.524}, {"ts": 1773397740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397800000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 96.7, "quote_volume": 16.04253, "trades": 1, "taker_buy_volume": 96.7, "taker_buy_quote": 16.04253}, {"ts": 1773397860000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397920000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397980000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398040000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398100000, "open": 0.166, "high": 0.1667, "low": 0.166, "close": 0.1667, "volume": 18622.6, "quote_volume": 3091.52835, "trades": 21, "taker_buy_volume": 17562.6, "taker_buy_quote": 2915.56835}, {"ts": 1773398160000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398220000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 1381.0, "quote_volume": 230.0746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398280000, "open": 0.1665, "high": 0.1666, "low": 0.1663, "close": 0.1663, "volume": 14827.1, "quote_volume": 2467.80109, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398340000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398400000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398460000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398520000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1667, "volume": 19032.8, "quote_volume": 3169.36206, "trades": 8, "taker_buy_volume": 18634.1, "taker_buy_quote": 3102.97851}, {"ts": 1773398580000, "open": 0.1667, "high": 0.167, "low": 0.1667, "close": 0.1667, "volume": 2873.9, "quote_volume": 479.31493, "trades": 4, "taker_buy_volume": 2056.8, "taker_buy_quote": 343.10436}, {"ts": 1773398640000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398700000, "open": 0.1665, "high": 0.1665, "low": 0.1663, "close": 0.1663, "volume": 16423.0, "quote_volume": 2733.1719, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398760000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398820000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398880000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398940000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 6033.6, "quote_volume": 1005.19776, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399000000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 1062.0, "quote_volume": 176.6106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399060000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399120000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399180000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399240000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399300000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 19417.4, "quote_volume": 3227.28618, "trades": 8, "taker_buy_volume": 19417.4, "taker_buy_quote": 3227.28618}, {"ts": 1773399360000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 6922.8, "quote_volume": 1151.26164, "trades": 4, "taker_buy_volume": 6922.8, "taker_buy_quote": 1151.26164}, {"ts": 1773399420000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 1049.0, "quote_volume": 174.8683, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399480000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399540000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 5735.3, "quote_volume": 956.64804, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399600000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399660000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399720000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399780000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 421.4, "quote_volume": 70.22073, "trades": 2, "taker_buy_volume": 154.9, "taker_buy_quote": 25.82183}, {"ts": 1773399840000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399900000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 10485.0, "quote_volume": 1748.898, "trades": 4, "taker_buy_volume": 10485.0, "taker_buy_quote": 1748.898}, {"ts": 1773399960000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 559.6, "quote_volume": 93.39724, "trades": 7, "taker_buy_volume": 45.6, "taker_buy_quote": 7.61064}, {"ts": 1773400020000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 696.3, "quote_volume": 116.14284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400080000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400140000, "open": 0.1668, "high": 0.1672, "low": 0.1668, "close": 0.1672, "volume": 29098.9, "quote_volume": 4862.95355, "trades": 10, "taker_buy_volume": 28336.5, "taker_buy_quote": 4735.78523}, {"ts": 1773400200000, "open": 0.1672, "high": 0.1677, "low": 0.167, "close": 0.1677, "volume": 28732.4, "quote_volume": 4808.4251, "trades": 20, "taker_buy_volume": 20196.4, "taker_buy_quote": 3380.68564}, {"ts": 1773400260000, "open": 0.1677, "high": 0.1677, "low": 0.1675, "close": 0.1675, "volume": 3937.0, "quote_volume": 659.7921, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400320000, "open": 0.1673, "high": 0.1676, "low": 0.167, "close": 0.1674, "volume": 12086.5, "quote_volume": 2020.5413, "trades": 36, "taker_buy_volume": 939.0, "taker_buy_quote": 157.3764}, {"ts": 1773400380000, "open": 0.1674, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 3767.0, "quote_volume": 630.27075, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400440000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 1024.0, "quote_volume": 171.4176, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400500000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400560000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400620000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 5523.7, "quote_volume": 924.66738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400680000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400740000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400800000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400860000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400920000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400980000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401040000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401100000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401160000, "open": 0.1676, "high": 0.1676, "low": 0.1675, "close": 0.1675, "volume": 98.9, "quote_volume": 16.57171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401220000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 1259.7, "quote_volume": 210.50184, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401280000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401340000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 5540.3, "quote_volume": 927.44622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401400000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401460000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401520000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 2673.9, "quote_volume": 447.61086, "trades": 1, "taker_buy_volume": 2673.9, "taker_buy_quote": 447.61086}, {"ts": 1773401580000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401640000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 79.5, "quote_volume": 13.3242, "trades": 1, "taker_buy_volume": 79.5, "taker_buy_quote": 13.3242}, {"ts": 1773401700000, "open": 0.1679, "high": 0.168, "low": 0.1678, "close": 0.1678, "volume": 1979.0, "quote_volume": 332.1543, "trades": 7, "taker_buy_volume": 437.0, "taker_buy_quote": 73.3723}, {"ts": 1773401760000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401820000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 55.4, "quote_volume": 9.28504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401880000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401940000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402000000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402060000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402120000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402180000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402240000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402300000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 98.3, "quote_volume": 16.48491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402360000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402420000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 3972.0, "quote_volume": 665.31, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402480000, "open": 0.1675, "high": 0.1676, "low": 0.1675, "close": 0.1676, "volume": 3139.7, "quote_volume": 525.92875, "trades": 6, "taker_buy_volume": 3139.7, "taker_buy_quote": 525.92875}, {"ts": 1773402540000, "open": 0.1676, "high": 0.1699, "low": 0.1676, "close": 0.1696, "volume": 153592.1, "quote_volume": 25951.43924, "trades": 133, "taker_buy_volume": 113591.7, "taker_buy_quote": 19179.85676}, {"ts": 1773402600000, "open": 0.1695, "high": 0.1702, "low": 0.1695, "close": 0.1702, "volume": 57561.9, "quote_volume": 9785.7765, "trades": 87, "taker_buy_volume": 14673.0, "taker_buy_quote": 2493.66758}, {"ts": 1773402660000, "open": 0.1699, "high": 0.17, "low": 0.1695, "close": 0.1699, "volume": 41543.9, "quote_volume": 7050.87706, "trades": 73, "taker_buy_volume": 6587.9, "taker_buy_quote": 1119.13583}, {"ts": 1773402720000, "open": 0.17, "high": 0.17, "low": 0.1695, "close": 0.1695, "volume": 52039.2, "quote_volume": 8835.00962, "trades": 97, "taker_buy_volume": 10980.2, "taker_buy_quote": 1864.8666}, {"ts": 1773402780000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402840000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402900000, "open": 0.1698, "high": 0.1704, "low": 0.1698, "close": 0.1703, "volume": 129570.6, "quote_volume": 22051.21036, "trades": 51, "taker_buy_volume": 66057.2, "taker_buy_quote": 11239.01008}, {"ts": 1773402960000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403020000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403080000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403140000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 575.8, "quote_volume": 97.94358, "trades": 2, "taker_buy_volume": 575.8, "taker_buy_quote": 97.94358}, {"ts": 1773403200000, "open": 0.1702, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 21109.9, "quote_volume": 3593.28092, "trades": 5, "taker_buy_volume": 2808.4, "taker_buy_quote": 478.26562}, {"ts": 1773403260000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403320000, "open": 0.17, "high": 0.1704, "low": 0.17, "close": 0.1703, "volume": 270.5, "quote_volume": 46.06616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403380000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 375.8, "quote_volume": 64.03632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403440000, "open": 0.1708, "high": 0.1708, "low": 0.1707, "close": 0.1707, "volume": 8209.8, "quote_volume": 1401.72384, "trades": 6, "taker_buy_volume": 3109.8, "taker_buy_quote": 531.15384}, {"ts": 1773403500000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 9152.0, "quote_volume": 1564.0768, "trades": 3, "taker_buy_volume": 9152.0, "taker_buy_quote": 1564.0768}, {"ts": 1773403560000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403620000, "open": 0.171, "high": 0.1712, "low": 0.171, "close": 0.1711, "volume": 3009.0, "quote_volume": 514.92495, "trades": 5, "taker_buy_volume": 1675.6, "taker_buy_quote": 286.7897}, {"ts": 1773403680000, "open": 0.1713, "high": 0.1738, "low": 0.1713, "close": 0.173, "volume": 173924.3, "quote_volume": 30025.45106, "trades": 173, "taker_buy_volume": 127921.0, "taker_buy_quote": 22076.03323}, {"ts": 1773403740000, "open": 0.1727, "high": 0.1729, "low": 0.1723, "close": 0.1728, "volume": 68604.8, "quote_volume": 11841.22092, "trades": 81, "taker_buy_volume": 11336.7, "taker_buy_quote": 1957.72607}, {"ts": 1773403800000, "open": 0.1727, "high": 0.1727, "low": 0.1722, "close": 0.1724, "volume": 82521.5, "quote_volume": 14232.03219, "trades": 151, "taker_buy_volume": 16408.5, "taker_buy_quote": 2829.9217}, {"ts": 1773403860000, "open": 0.1721, "high": 0.1722, "low": 0.1721, "close": 0.1722, "volume": 7117.2, "quote_volume": 1225.04352, "trades": 4, "taker_buy_volume": 1734.0, "taker_buy_quote": 298.5948}, {"ts": 1773403920000, "open": 0.1725, "high": 0.1726, "low": 0.1725, "close": 0.1726, "volume": 8954.5, "quote_volume": 1544.78735, "trades": 17, "taker_buy_volume": 1361.0, "taker_buy_quote": 234.9086}, {"ts": 1773403980000, "open": 0.1728, "high": 0.1732, "low": 0.1728, "close": 0.1732, "volume": 12563.8, "quote_volume": 2174.05685, "trades": 21, "taker_buy_volume": 11517.7, "taker_buy_quote": 1993.18616}, {"ts": 1773404040000, "open": 0.173, "high": 0.173, "low": 0.1723, "close": 0.1723, "volume": 77862.1, "quote_volume": 13439.4293, "trades": 64, "taker_buy_volume": 4699.5, "taker_buy_quote": 811.24917}, {"ts": 1773404100000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404160000, "open": 0.1724, "high": 0.1725, "low": 0.1724, "close": 0.1725, "volume": 5980.0, "quote_volume": 1030.96346, "trades": 5, "taker_buy_volume": 114.6, "taker_buy_quote": 19.7685}, {"ts": 1773404220000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 945.4, "quote_volume": 162.89242, "trades": 4, "taker_buy_volume": 945.4, "taker_buy_quote": 162.89242}, {"ts": 1773404280000, "open": 0.1721, "high": 0.1721, "low": 0.1718, "close": 0.1718, "volume": 6392.4, "quote_volume": 1099.88598, "trades": 5, "taker_buy_volume": 92.8, "taker_buy_quote": 15.9616}, {"ts": 1773404340000, "open": 0.172, "high": 0.172, "low": 0.1719, "close": 0.1719, "volume": 2379.4, "quote_volume": 409.13433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404400000, "open": 0.1722, "high": 0.1726, "low": 0.1722, "close": 0.1724, "volume": 58287.6, "quote_volume": 10041.05969, "trades": 8, "taker_buy_volume": 56946.6, "taker_buy_quote": 9809.87129}, {"ts": 1773404460000, "open": 0.1725, "high": 0.1725, "low": 0.1724, "close": 0.1724, "volume": 9361.1, "quote_volume": 1614.02077, "trades": 35, "taker_buy_volume": 1671.3, "taker_buy_quote": 288.29925}, {"ts": 1773404520000, "open": 0.1723, "high": 0.1723, "low": 0.1721, "close": 0.1722, "volume": 7527.0, "quote_volume": 1296.1181, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404580000, "open": 0.1722, "high": 0.1722, "low": 0.172, "close": 0.172, "volume": 7317.5, "quote_volume": 1259.8717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404700000, "open": 0.1721, "high": 0.1728, "low": 0.1721, "close": 0.1725, "volume": 15015.3, "quote_volume": 2589.69856, "trades": 50, "taker_buy_volume": 10758.9, "taker_buy_quote": 1855.04392}, {"ts": 1773404760000, "open": 0.1724, "high": 0.1767, "low": 0.1724, "close": 0.1756, "volume": 992794.1, "quote_volume": 173383.41827, "trades": 1828, "taker_buy_volume": 771778.6, "taker_buy_quote": 134833.63903}, {"ts": 1773404820000, "open": 0.1756, "high": 0.1802, "low": 0.1745, "close": 0.1759, "volume": 2255498.9, "quote_volume": 398732.46041, "trades": 5094, "taker_buy_volume": 1210088.5, "taker_buy_quote": 213915.7762}, {"ts": 1773404880000, "open": 0.1761, "high": 0.177, "low": 0.1699, "close": 0.1705, "volume": 872402.9, "quote_volume": 150459.08049, "trades": 1146, "taker_buy_volume": 367220.9, "taker_buy_quote": 63392.83373}, {"ts": 1773404940000, "open": 0.1705, "high": 0.1708, "low": 0.1693, "close": 0.1706, "volume": 349131.3, "quote_volume": 59365.28819, "trades": 222, "taker_buy_volume": 182162.1, "taker_buy_quote": 30995.39161}, {"ts": 1773405000000, "open": 0.1701, "high": 0.1708, "low": 0.1701, "close": 0.1706, "volume": 123463.4, "quote_volume": 21043.9124, "trades": 36, "taker_buy_volume": 46222.2, "taker_buy_quote": 7876.65541}, {"ts": 1773405060000, "open": 0.1706, "high": 0.171, "low": 0.1697, "close": 0.1697, "volume": 107989.2, "quote_volume": 18402.24549, "trades": 38, "taker_buy_volume": 86432.0, "taker_buy_quote": 14736.91361}, {"ts": 1773405120000, "open": 0.1698, "high": 0.1703, "low": 0.1697, "close": 0.1701, "volume": 52882.1, "quote_volume": 8989.77493, "trades": 48, "taker_buy_volume": 29857.9, "taker_buy_quote": 5076.1504}, {"ts": 1773405180000, "open": 0.1701, "high": 0.1705, "low": 0.1697, "close": 0.1699, "volume": 83296.4, "quote_volume": 14172.936, "trades": 126, "taker_buy_volume": 38126.9, "taker_buy_quote": 6489.1121}, {"ts": 1773405240000, "open": 0.1699, "high": 0.17, "low": 0.1689, "close": 0.1692, "volume": 58400.1, "quote_volume": 9890.31219, "trades": 95, "taker_buy_volume": 15871.3, "taker_buy_quote": 2686.00042}, {"ts": 1773405300000, "open": 0.1695, "high": 0.1705, "low": 0.1695, "close": 0.1704, "volume": 26583.9, "quote_volume": 4521.13801, "trades": 46, "taker_buy_volume": 14944.2, "taker_buy_quote": 2539.44899}, {"ts": 1773405360000, "open": 0.1707, "high": 0.1707, "low": 0.1701, "close": 0.1701, "volume": 8904.9, "quote_volume": 1519.08831, "trades": 11, "taker_buy_volume": 3505.7, "taker_buy_quote": 598.42299}, {"ts": 1773405420000, "open": 0.1704, "high": 0.1713, "low": 0.1704, "close": 0.171, "volume": 55916.4, "quote_volume": 9563.37573, "trades": 52, "taker_buy_volume": 35098.3, "taker_buy_quote": 6001.34968}, {"ts": 1773405480000, "open": 0.171, "high": 0.1711, "low": 0.171, "close": 0.1711, "volume": 5476.4, "quote_volume": 936.69166, "trades": 3, "taker_buy_volume": 5476.4, "taker_buy_quote": 936.69166}, {"ts": 1773405540000, "open": 0.1706, "high": 0.1711, "low": 0.1706, "close": 0.1711, "volume": 3439.1, "quote_volume": 587.2207, "trades": 3, "taker_buy_volume": 3374.4, "taker_buy_quote": 576.18288}, {"ts": 1773405600000, "open": 0.1712, "high": 0.1713, "low": 0.171, "close": 0.1711, "volume": 19052.6, "quote_volume": 3259.63048, "trades": 15, "taker_buy_volume": 5942.5, "taker_buy_quote": 1017.07197}, {"ts": 1773405660000, "open": 0.171, "high": 0.1712, "low": 0.171, "close": 0.1711, "volume": 11805.8, "quote_volume": 2019.94738, "trades": 11, "taker_buy_volume": 2000.0, "taker_buy_quote": 342.4}, {"ts": 1773405720000, "open": 0.171, "high": 0.171, "low": 0.1709, "close": 0.1709, "volume": 13554.1, "quote_volume": 2317.11208, "trades": 17, "taker_buy_volume": 33.0, "taker_buy_quote": 5.643}, {"ts": 1773405780000, "open": 0.1709, "high": 0.1712, "low": 0.1709, "close": 0.1711, "volume": 11658.9, "quote_volume": 1994.05541, "trades": 48, "taker_buy_volume": 7740.6, "taker_buy_quote": 1324.38416}, {"ts": 1773405840000, "open": 0.1712, "high": 0.1719, "low": 0.1712, "close": 0.1719, "volume": 14535.8, "quote_volume": 2493.71892, "trades": 44, "taker_buy_volume": 9255.4, "taker_buy_quote": 1588.10178}, {"ts": 1773405900000, "open": 0.1717, "high": 0.172, "low": 0.1717, "close": 0.1717, "volume": 26959.1, "quote_volume": 4631.53028, "trades": 51, "taker_buy_volume": 10488.9, "taker_buy_quote": 1802.95634}, {"ts": 1773405960000, "open": 0.1717, "high": 0.1722, "low": 0.1717, "close": 0.1721, "volume": 16707.6, "quote_volume": 2874.67372, "trades": 13, "taker_buy_volume": 11357.6, "taker_buy_quote": 1953.93872}, {"ts": 1773406020000, "open": 0.1721, "high": 0.1721, "low": 0.1718, "close": 0.1718, "volume": 43939.9, "quote_volume": 7554.82335, "trades": 39, "taker_buy_volume": 11585.2, "taker_buy_quote": 1992.4544}, {"ts": 1773406080000, "open": 0.1719, "high": 0.1723, "low": 0.1718, "close": 0.1723, "volume": 14811.5, "quote_volume": 2547.60365, "trades": 15, "taker_buy_volume": 12111.5, "taker_buy_quote": 2083.47365}, {"ts": 1773406140000, "open": 0.1724, "high": 0.1725, "low": 0.1724, "close": 0.1724, "volume": 2404.0, "quote_volume": 414.461, "trades": 8, "taker_buy_volume": 2404.0, "taker_buy_quote": 414.461}, {"ts": 1773406200000, "open": 0.1723, "high": 0.1723, "low": 0.172, "close": 0.172, "volume": 22682.6, "quote_volume": 3904.41026, "trades": 49, "taker_buy_volume": 5572.6, "taker_buy_quote": 958.8872}, {"ts": 1773406260000, "open": 0.172, "high": 0.1723, "low": 0.1719, "close": 0.1722, "volume": 6922.2, "quote_volume": 1191.03388, "trades": 8, "taker_buy_volume": 3126.0, "taker_buy_quote": 537.9098}, {"ts": 1773406320000, "open": 0.1721, "high": 0.1723, "low": 0.172, "close": 0.172, "volume": 18465.4, "quote_volume": 3179.22938, "trades": 78, "taker_buy_volume": 7019.6, "taker_buy_quote": 1208.68682}, {"ts": 1773406380000, "open": 0.1719, "high": 0.1724, "low": 0.1719, "close": 0.1724, "volume": 16087.9, "quote_volume": 2769.02285, "trades": 27, "taker_buy_volume": 5061.6, "taker_buy_quote": 871.99137}, {"ts": 1773406440000, "open": 0.1724, "high": 0.1724, "low": 0.1719, "close": 0.1719, "volume": 17459.5, "quote_volume": 3005.28849, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406500000, "open": 0.1722, "high": 0.1725, "low": 0.172, "close": 0.1723, "volume": 29832.8, "quote_volume": 5137.14457, "trades": 25, "taker_buy_volume": 10652.6, "taker_buy_quote": 1835.42039}, {"ts": 1773406560000, "open": 0.1723, "high": 0.1724, "low": 0.1722, "close": 0.1723, "volume": 8238.3, "quote_volume": 1419.27389, "trades": 49, "taker_buy_volume": 2610.0, "taker_buy_quote": 449.7514}, {"ts": 1773406620000, "open": 0.1721, "high": 0.1721, "low": 0.1717, "close": 0.1717, "volume": 8249.8, "quote_volume": 1418.1685, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406680000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406740000, "open": 0.1716, "high": 0.1718, "low": 0.1716, "close": 0.1718, "volume": 20321.6, "quote_volume": 3490.52189, "trades": 28, "taker_buy_volume": 18395.6, "taker_buy_quote": 3159.84049}, {"ts": 1773406800000, "open": 0.1718, "high": 0.1718, "low": 0.1717, "close": 0.1717, "volume": 13720.0, "quote_volume": 2356.996, "trades": 34, "taker_buy_volume": 2000.0, "taker_buy_quote": 343.5}, {"ts": 1773406860000, "open": 0.1715, "high": 0.1719, "low": 0.1715, "close": 0.1718, "volume": 11541.9, "quote_volume": 1981.88495, "trades": 22, "taker_buy_volume": 10514.9, "taker_buy_quote": 1805.54905}, {"ts": 1773406920000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1716, "volume": 6612.4, "quote_volume": 1135.22408, "trades": 40, "taker_buy_volume": 1374.4, "taker_buy_quote": 235.98448}, {"ts": 1773406980000, "open": 0.1716, "high": 0.1716, "low": 0.1713, "close": 0.1713, "volume": 9942.3, "quote_volume": 1705.06446, "trades": 36, "taker_buy_volume": 4371.2, "taker_buy_quote": 750.09792}, {"ts": 1773407040000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 3853.3, "quote_volume": 660.84095, "trades": 4, "taker_buy_volume": 3853.3, "taker_buy_quote": 660.84095}, {"ts": 1773407100000, "open": 0.1716, "high": 0.1716, "low": 0.1715, "close": 0.1715, "volume": 3871.0, "quote_volume": 663.9765, "trades": 36, "taker_buy_volume": 1000.0, "taker_buy_quote": 171.6}, {"ts": 1773407160000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407220000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 2015.8, "quote_volume": 345.50812, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407280000, "open": 0.1715, "high": 0.1717, "low": 0.1711, "close": 0.1716, "volume": 22093.3, "quote_volume": 3788.74329, "trades": 65, "taker_buy_volume": 4201.5, "taker_buy_quote": 720.2203}, {"ts": 1773407340000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 7134.4, "quote_volume": 1223.38891, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407400000, "open": 0.1716, "high": 0.1716, "low": 0.1711, "close": 0.1711, "volume": 5615.4, "quote_volume": 961.49559, "trades": 15, "taker_buy_volume": 582.1, "taker_buy_quote": 99.88836}, {"ts": 1773407460000, "open": 0.1712, "high": 0.1716, "low": 0.1711, "close": 0.1711, "volume": 51373.1, "quote_volume": 8804.87066, "trades": 52, "taker_buy_volume": 41749.5, "taker_buy_quote": 7156.70461}, {"ts": 1773407520000, "open": 0.171, "high": 0.1711, "low": 0.171, "close": 0.1711, "volume": 4902.4, "quote_volume": 838.4104, "trades": 4, "taker_buy_volume": 1901.2, "taker_buy_quote": 325.2052}, {"ts": 1773407580000, "open": 0.171, "high": 0.1711, "low": 0.1709, "close": 0.1711, "volume": 4700.0, "quote_volume": 803.7, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 342.0}, {"ts": 1773407640000, "open": 0.1711, "high": 0.1711, "low": 0.1709, "close": 0.1709, "volume": 31465.7, "quote_volume": 5381.88489, "trades": 108, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407700000, "open": 0.1709, "high": 0.1711, "low": 0.1709, "close": 0.1711, "volume": 10552.2, "quote_volume": 1803.64068, "trades": 12, "taker_buy_volume": 1029.5, "taker_buy_quote": 176.14745}, {"ts": 1773407760000, "open": 0.171, "high": 0.1711, "low": 0.1709, "close": 0.1709, "volume": 8373.8, "quote_volume": 1431.53012, "trades": 42, "taker_buy_volume": 2310.5, "taker_buy_quote": 395.12655}, {"ts": 1773407820000, "open": 0.171, "high": 0.1711, "low": 0.1708, "close": 0.1711, "volume": 14591.8, "quote_volume": 2494.30932, "trades": 44, "taker_buy_volume": 6127.3, "taker_buy_quote": 1047.58557}, {"ts": 1773407880000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 8917.7, "quote_volume": 1528.49378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407940000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 1726.4, "quote_volume": 296.59552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408000000, "open": 0.1717, "high": 0.1717, "low": 0.1712, "close": 0.1713, "volume": 64219.6, "quote_volume": 11007.27773, "trades": 45, "taker_buy_volume": 15817.1, "taker_buy_quote": 2709.69242}, {"ts": 1773408060000, "open": 0.171, "high": 0.1711, "low": 0.1709, "close": 0.1711, "volume": 2536.5, "quote_volume": 433.78829, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 342.0}, {"ts": 1773408120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2129.9, "quote_volume": 364.2129, "trades": 3, "taker_buy_volume": 2129.9, "taker_buy_quote": 364.2129}, {"ts": 1773408180000, "open": 0.171, "high": 0.1713, "low": 0.171, "close": 0.1713, "volume": 9534.6, "quote_volume": 1632.42263, "trades": 39, "taker_buy_volume": 4892.0, "taker_buy_quote": 837.332}, {"ts": 1773408240000, "open": 0.1712, "high": 0.1712, "low": 0.1708, "close": 0.171, "volume": 48039.2, "quote_volume": 8214.8456, "trades": 54, "taker_buy_volume": 3000.8, "taker_buy_quote": 513.1368}, {"ts": 1773408300000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 2098.6, "quote_volume": 359.07046, "trades": 12, "taker_buy_volume": 1000.0, "taker_buy_quote": 171.1}, {"ts": 1773408360000, "open": 0.171, "high": 0.1711, "low": 0.171, "close": 0.1711, "volume": 6276.2, "quote_volume": 1073.55582, "trades": 30, "taker_buy_volume": 1993.8, "taker_buy_quote": 341.03918}, {"ts": 1773408420000, "open": 0.1711, "high": 0.1711, "low": 0.1708, "close": 0.1708, "volume": 9219.3, "quote_volume": 1576.05701, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 171.0}, {"ts": 1773408480000, "open": 0.1708, "high": 0.1709, "low": 0.1707, "close": 0.1707, "volume": 16351.3, "quote_volume": 2791.84831, "trades": 28, "taker_buy_volume": 1169.0, "taker_buy_quote": 199.7821}, {"ts": 1773408540000, "open": 0.1708, "high": 0.171, "low": 0.1708, "close": 0.171, "volume": 40074.8, "quote_volume": 6849.35159, "trades": 58, "taker_buy_volume": 34170.8, "taker_buy_quote": 5840.94839}, {"ts": 1773408600000, "open": 0.1711, "high": 0.1714, "low": 0.1711, "close": 0.1713, "volume": 5077.5, "quote_volume": 869.4835, "trades": 12, "taker_buy_volume": 5077.5, "taker_buy_quote": 869.4835}, {"ts": 1773408660000, "open": 0.1713, "high": 0.1717, "low": 0.1713, "close": 0.1716, "volume": 12338.1, "quote_volume": 2116.37635, "trades": 53, "taker_buy_volume": 7927.1, "taker_buy_quote": 1359.67745}, {"ts": 1773408720000, "open": 0.1716, "high": 0.1717, "low": 0.1714, "close": 0.1716, "volume": 4818.0, "quote_volume": 826.67468, "trades": 8, "taker_buy_volume": 4771.9, "taker_buy_quote": 818.77314}, {"ts": 1773408780000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 3600.0, "quote_volume": 617.4, "trades": 29, "taker_buy_volume": 1000.0, "taker_buy_quote": 171.5}, {"ts": 1773408840000, "open": 0.1714, "high": 0.1714, "low": 0.1711, "close": 0.1711, "volume": 13762.8, "quote_volume": 2357.54899, "trades": 59, "taker_buy_volume": 4445.3, "taker_buy_quote": 761.47569}, {"ts": 1773408900000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408960000, "open": 0.171, "high": 0.1711, "low": 0.171, "close": 0.1711, "volume": 3892.3, "quote_volume": 665.8097, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409020000, "open": 0.1711, "high": 0.1715, "low": 0.171, "close": 0.1711, "volume": 22257.1, "quote_volume": 3810.49736, "trades": 103, "taker_buy_volume": 8275.7, "taker_buy_quote": 1417.06087}, {"ts": 1773409080000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 15233.4, "quote_volume": 2608.32877, "trades": 52, "taker_buy_volume": 2000.0, "taker_buy_quote": 342.5}, {"ts": 1773409140000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409200000, "open": 0.1713, "high": 0.1716, "low": 0.1713, "close": 0.1716, "volume": 4770.3, "quote_volume": 817.85842, "trades": 31, "taker_buy_volume": 2000.0, "taker_buy_quote": 343.0}, {"ts": 1773409260000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409320000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409380000, "open": 0.1719, "high": 0.172, "low": 0.1714, "close": 0.1714, "volume": 14197.9, "quote_volume": 2436.26551, "trades": 35, "taker_buy_volume": 717.1, "taker_buy_quote": 123.26949}, {"ts": 1773409440000, "open": 0.1716, "high": 0.1718, "low": 0.1716, "close": 0.1718, "volume": 4500.0, "quote_volume": 772.5, "trades": 20, "taker_buy_volume": 3000.0, "taker_buy_quote": 515.1}, {"ts": 1773409500000, "open": 0.172, "high": 0.1721, "low": 0.1719, "close": 0.172, "volume": 20691.1, "quote_volume": 3559.45161, "trades": 117, "taker_buy_volume": 8704.6, "taker_buy_quote": 1497.96166}, {"ts": 1773409560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 753.5, "quote_volume": 129.602, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409620000, "open": 0.1721, "high": 0.1724, "low": 0.1721, "close": 0.1723, "volume": 12455.5, "quote_volume": 2145.71223, "trades": 43, "taker_buy_volume": 9262.3, "taker_buy_quote": 1595.21616}, {"ts": 1773409680000, "open": 0.1723, "high": 0.1728, "low": 0.1723, "close": 0.1725, "volume": 31292.4, "quote_volume": 5400.18921, "trades": 114, "taker_buy_volume": 19670.8, "taker_buy_quote": 3393.70997}, {"ts": 1773409740000, "open": 0.1725, "high": 0.1727, "low": 0.1725, "close": 0.1726, "volume": 14849.4, "quote_volume": 2562.93888, "trades": 34, "taker_buy_volume": 12072.9, "taker_buy_quote": 2083.71498}, {"ts": 1773409800000, "open": 0.1726, "high": 0.1732, "low": 0.1726, "close": 0.173, "volume": 20159.7, "quote_volume": 3483.78847, "trades": 26, "taker_buy_volume": 17730.6, "taker_buy_quote": 3063.63473}, {"ts": 1773409860000, "open": 0.1731, "high": 0.1732, "low": 0.1731, "close": 0.1732, "volume": 2181.7, "quote_volume": 377.67044, "trades": 6, "taker_buy_volume": 1181.7, "taker_buy_quote": 204.57044}, {"ts": 1773409920000, "open": 0.1728, "high": 0.173, "low": 0.1728, "close": 0.173, "volume": 18304.2, "quote_volume": 3166.4266, "trades": 9, "taker_buy_volume": 18304.2, "taker_buy_quote": 3166.4266}, {"ts": 1773409980000, "open": 0.1732, "high": 0.1742, "low": 0.1732, "close": 0.1741, "volume": 45913.1, "quote_volume": 7978.768, "trades": 82, "taker_buy_volume": 37061.1, "taker_buy_quote": 6441.32315}, {"ts": 1773410040000, "open": 0.1741, "high": 0.1743, "low": 0.1739, "close": 0.174, "volume": 14940.5, "quote_volume": 2600.88459, "trades": 44, "taker_buy_volume": 2540.5, "taker_buy_quote": 442.39246}, {"ts": 1773410100000, "open": 0.1743, "high": 0.1748, "low": 0.1742, "close": 0.1747, "volume": 43822.7, "quote_volume": 7644.64732, "trades": 120, "taker_buy_volume": 30864.0, "taker_buy_quote": 5381.77142}, {"ts": 1773410160000, "open": 0.1748, "high": 0.1748, "low": 0.1739, "close": 0.1743, "volume": 52863.6, "quote_volume": 9215.9577, "trades": 61, "taker_buy_volume": 5331.8, "taker_buy_quote": 929.45229}, {"ts": 1773410220000, "open": 0.1742, "high": 0.1744, "low": 0.1742, "close": 0.1743, "volume": 8050.1, "quote_volume": 1403.17328, "trades": 13, "taker_buy_volume": 8050.1, "taker_buy_quote": 1403.17328}, {"ts": 1773410280000, "open": 0.1742, "high": 0.1743, "low": 0.1741, "close": 0.1742, "volume": 15978.0, "quote_volume": 2783.28199, "trades": 59, "taker_buy_volume": 2916.3, "taker_buy_quote": 507.93385}, {"ts": 1773410340000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 6818.2, "quote_volume": 1187.04862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410400000, "open": 0.1741, "high": 0.1749, "low": 0.1741, "close": 0.1748, "volume": 15079.5, "quote_volume": 2630.60591, "trades": 17, "taker_buy_volume": 12979.5, "taker_buy_quote": 2264.57591}, {"ts": 1773410460000, "open": 0.1747, "high": 0.1751, "low": 0.1746, "close": 0.1751, "volume": 7822.7, "quote_volume": 1367.77986, "trades": 11, "taker_buy_volume": 6103.5, "taker_buy_quote": 1067.59261}, {"ts": 1773410520000, "open": 0.1751, "high": 0.1751, "low": 0.1748, "close": 0.1749, "volume": 8923.1, "quote_volume": 1560.40419, "trades": 32, "taker_buy_volume": 3236.6, "taker_buy_quote": 566.1522}, {"ts": 1773410580000, "open": 0.1752, "high": 0.1752, "low": 0.1744, "close": 0.1744, "volume": 13284.0, "quote_volume": 2321.81748, "trades": 12, "taker_buy_volume": 1413.5, "taker_buy_quote": 247.3305}, {"ts": 1773410640000, "open": 0.1745, "high": 0.1747, "low": 0.1745, "close": 0.1747, "volume": 1185.1, "quote_volume": 206.81041, "trades": 4, "taker_buy_volume": 1185.1, "taker_buy_quote": 206.81041}, {"ts": 1773410700000, "open": 0.1745, "high": 0.1746, "low": 0.1745, "close": 0.1746, "volume": 5769.0, "quote_volume": 1007.0868, "trades": 14, "taker_buy_volume": 4963.0, "taker_buy_quote": 866.4398}, {"ts": 1773410760000, "open": 0.1745, "high": 0.1745, "low": 0.1732, "close": 0.1733, "volume": 33768.5, "quote_volume": 5865.56217, "trades": 94, "taker_buy_volume": 6246.4, "taker_buy_quote": 1084.97526}, {"ts": 1773410820000, "open": 0.1733, "high": 0.1733, "low": 0.1731, "close": 0.1731, "volume": 1457.1, "quote_volume": 252.24971, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410880000, "open": 0.1733, "high": 0.1736, "low": 0.1733, "close": 0.1735, "volume": 30171.0, "quote_volume": 5232.00644, "trades": 19, "taker_buy_volume": 18618.1, "taker_buy_quote": 3228.84139}, {"ts": 1773410940000, "open": 0.1733, "high": 0.1737, "low": 0.1733, "close": 0.1737, "volume": 7351.6, "quote_volume": 1275.98277, "trades": 9, "taker_buy_volume": 7218.8, "taker_buy_quote": 1252.96853}, {"ts": 1773411000000, "open": 0.1738, "high": 0.1743, "low": 0.1738, "close": 0.1743, "volume": 19583.9, "quote_volume": 3406.607, "trades": 13, "taker_buy_volume": 11546.6, "taker_buy_quote": 2009.72426}, {"ts": 1773411060000, "open": 0.1744, "high": 0.1745, "low": 0.1744, "close": 0.1745, "volume": 5940.4, "quote_volume": 1036.25748, "trades": 5, "taker_buy_volume": 5940.4, "taker_buy_quote": 1036.25748}, {"ts": 1773411120000, "open": 0.1744, "high": 0.1744, "low": 0.1744, "close": 0.1744, "volume": 2961.0, "quote_volume": 516.3984, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411180000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 3439.7, "quote_volume": 599.19574, "trades": 2, "taker_buy_volume": 3439.7, "taker_buy_quote": 599.19574}, {"ts": 1773411240000, "open": 0.1741, "high": 0.1742, "low": 0.1738, "close": 0.1741, "volume": 12154.3, "quote_volume": 2114.84499, "trades": 27, "taker_buy_volume": 2857.8, "taker_buy_quote": 497.2572}, {"ts": 1773411300000, "open": 0.1743, "high": 0.1745, "low": 0.1743, "close": 0.1743, "volume": 28762.4, "quote_volume": 5016.1194, "trades": 38, "taker_buy_volume": 20078.1, "taker_buy_quote": 3501.58429}, {"ts": 1773411360000, "open": 0.1743, "high": 0.1745, "low": 0.1743, "close": 0.1745, "volume": 35085.1, "quote_volume": 6120.74093, "trades": 90, "taker_buy_volume": 27264.7, "taker_buy_quote": 4756.76163}, {"ts": 1773411420000, "open": 0.1745, "high": 0.1747, "low": 0.1742, "close": 0.1747, "volume": 13301.7, "quote_volume": 2320.85051, "trades": 49, "taker_buy_volume": 4465.7, "taker_buy_quote": 779.66627}, {"ts": 1773411480000, "open": 0.1747, "high": 0.1747, "low": 0.1742, "close": 0.1742, "volume": 8972.6, "quote_volume": 1565.75664, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411540000, "open": 0.1743, "high": 0.1743, "low": 0.1733, "close": 0.1733, "volume": 12598.5, "quote_volume": 2190.81167, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411600000, "open": 0.1733, "high": 0.1738, "low": 0.1733, "close": 0.1737, "volume": 21067.1, "quote_volume": 3654.99625, "trades": 14, "taker_buy_volume": 20657.6, "taker_buy_quote": 3584.0299}, {"ts": 1773411660000, "open": 0.1735, "high": 0.1735, "low": 0.1734, "close": 0.1734, "volume": 10772.7, "quote_volume": 1868.57187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411720000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411780000, "open": 0.1737, "high": 0.1737, "low": 0.1729, "close": 0.1731, "volume": 134770.5, "quote_volume": 23373.36048, "trades": 66, "taker_buy_volume": 21590.4, "taker_buy_quote": 3741.42526}, {"ts": 1773411840000, "open": 0.1731, "high": 0.1732, "low": 0.1731, "close": 0.1731, "volume": 657.0, "quote_volume": 113.7683, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411900000, "open": 0.1731, "high": 0.1731, "low": 0.1729, "close": 0.1729, "volume": 5033.4, "quote_volume": 870.90094, "trades": 33, "taker_buy_volume": 1032.4, "taker_buy_quote": 178.70844}, {"ts": 1773411960000, "open": 0.1729, "high": 0.1729, "low": 0.1726, "close": 0.1726, "volume": 10603.4, "quote_volume": 1830.53645, "trades": 51, "taker_buy_volume": 1000.0, "taker_buy_quote": 172.7}, {"ts": 1773412020000, "open": 0.1727, "high": 0.1727, "low": 0.1726, "close": 0.1726, "volume": 4042.8, "quote_volume": 698.08766, "trades": 19, "taker_buy_volume": 3003.8, "taker_buy_quote": 518.75626}, {"ts": 1773412080000, "open": 0.1724, "high": 0.1726, "low": 0.1724, "close": 0.1726, "volume": 4830.3, "quote_volume": 833.40978, "trades": 4, "taker_buy_volume": 4830.3, "taker_buy_quote": 833.40978}, {"ts": 1773412140000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 1000.0, "quote_volume": 172.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 172.7}, {"ts": 1773412200000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 1152.1, "quote_volume": 199.08288, "trades": 3, "taker_buy_volume": 1152.1, "taker_buy_quote": 199.08288}, {"ts": 1773412260000, "open": 0.1728, "high": 0.1729, "low": 0.1728, "close": 0.1729, "volume": 7523.4, "quote_volume": 1300.54181, "trades": 43, "taker_buy_volume": 4562.4, "taker_buy_quote": 788.58491}, {"ts": 1773412320000, "open": 0.1728, "high": 0.1729, "low": 0.1725, "close": 0.1729, "volume": 19881.8, "quote_volume": 3433.61256, "trades": 25, "taker_buy_volume": 6264.1, "taker_buy_quote": 1082.01007}, {"ts": 1773412380000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 509.5, "quote_volume": 88.09255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412440000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412500000, "open": 0.1727, "high": 0.1727, "low": 0.1725, "close": 0.1725, "volume": 5463.4, "quote_volume": 942.91768, "trades": 40, "taker_buy_volume": 1000.0, "taker_buy_quote": 172.7}, {"ts": 1773412560000, "open": 0.1725, "high": 0.1725, "low": 0.1723, "close": 0.1723, "volume": 9801.7, "quote_volume": 1689.03291, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 172.5}, {"ts": 1773412620000, "open": 0.1723, "high": 0.1726, "low": 0.1723, "close": 0.1726, "volume": 5945.7, "quote_volume": 1025.92024, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 172.3}, {"ts": 1773412680000, "open": 0.1727, "high": 0.1738, "low": 0.1727, "close": 0.1735, "volume": 55656.2, "quote_volume": 9644.43262, "trades": 42, "taker_buy_volume": 50513.4, "taker_buy_quote": 8752.57809}, {"ts": 1773412740000, "open": 0.1734, "high": 0.1742, "low": 0.1734, "close": 0.1742, "volume": 21425.6, "quote_volume": 3725.12877, "trades": 46, "taker_buy_volume": 18464.6, "taker_buy_quote": 3211.69137}, {"ts": 1773412800000, "open": 0.1739, "high": 0.174, "low": 0.1738, "close": 0.174, "volume": 18822.7, "quote_volume": 3274.24716, "trades": 41, "taker_buy_volume": 15135.6, "taker_buy_quote": 2633.06047}, {"ts": 1773412860000, "open": 0.1737, "high": 0.1738, "low": 0.1735, "close": 0.1735, "volume": 23287.9, "quote_volume": 4044.97433, "trades": 40, "taker_buy_volume": 4690.2, "taker_buy_quote": 814.78774}, {"ts": 1773412920000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 609.9, "quote_volume": 105.57369, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412980000, "open": 0.173, "high": 0.173, "low": 0.1727, "close": 0.1727, "volume": 7939.9, "quote_volume": 1372.60596, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413040000, "open": 0.1726, "high": 0.1727, "low": 0.1726, "close": 0.1727, "volume": 14556.7, "quote_volume": 2512.48972, "trades": 5, "taker_buy_volume": 14523.7, "taker_buy_quote": 2506.79062}, {"ts": 1773413100000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 146.7, "quote_volume": 25.33509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413160000, "open": 0.1727, "high": 0.1727, "low": 0.1721, "close": 0.1721, "volume": 9053.9, "quote_volume": 1561.67105, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413220000, "open": 0.172, "high": 0.172, "low": 0.1717, "close": 0.1717, "volume": 38851.8, "quote_volume": 6677.51233, "trades": 47, "taker_buy_volume": 9752.0, "taker_buy_quote": 1676.7688}, {"ts": 1773413280000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1717, "volume": 7995.0, "quote_volume": 1372.36059, "trades": 15, "taker_buy_volume": 3492.9, "taker_buy_quote": 599.73093}, {"ts": 1773413340000, "open": 0.1717, "high": 0.1717, "low": 0.1714, "close": 0.1714, "volume": 10921.2, "quote_volume": 1872.35872, "trades": 9, "taker_buy_volume": 49.1, "taker_buy_quote": 8.43047}, {"ts": 1773413400000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 164.9, "quote_volume": 28.28035, "trades": 1, "taker_buy_volume": 164.9, "taker_buy_quote": 28.28035}, {"ts": 1773413460000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 2787.8, "quote_volume": 478.66526, "trades": 2, "taker_buy_volume": 2787.8, "taker_buy_quote": 478.66526}, {"ts": 1773413520000, "open": 0.1717, "high": 0.1717, "low": 0.1714, "close": 0.1715, "volume": 13108.5, "quote_volume": 2247.56401, "trades": 11, "taker_buy_volume": 4011.6, "taker_buy_quote": 687.99473}, {"ts": 1773413580000, "open": 0.1716, "high": 0.1716, "low": 0.1709, "close": 0.1712, "volume": 11642.9, "quote_volume": 1993.39124, "trades": 15, "taker_buy_volume": 3952.8, "taker_buy_quote": 677.18208}, {"ts": 1773413640000, "open": 0.1714, "high": 0.1717, "low": 0.1714, "close": 0.1715, "volume": 16072.6, "quote_volume": 2756.58399, "trades": 11, "taker_buy_volume": 4487.6, "taker_buy_quote": 769.51928}, {"ts": 1773413700000, "open": 0.1716, "high": 0.1718, "low": 0.1714, "close": 0.1718, "volume": 33492.4, "quote_volume": 5751.51746, "trades": 27, "taker_buy_volume": 9603.3, "taker_buy_quote": 1649.67018}, {"ts": 1773413760000, "open": 0.1721, "high": 0.1722, "low": 0.1718, "close": 0.1718, "volume": 17274.8, "quote_volume": 2969.91917, "trades": 28, "taker_buy_volume": 4746.1, "taker_buy_quote": 816.60943}, {"ts": 1773413820000, "open": 0.1717, "high": 0.1719, "low": 0.1717, "close": 0.1717, "volume": 6488.1, "quote_volume": 1114.36897, "trades": 7, "taker_buy_volume": 2811.0, "taker_buy_quote": 483.0109}, {"ts": 1773413880000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 1744.9, "quote_volume": 299.77382, "trades": 2, "taker_buy_volume": 1744.9, "taker_buy_quote": 299.77382}, {"ts": 1773413940000, "open": 0.1718, "high": 0.1718, "low": 0.1716, "close": 0.1718, "volume": 12833.9, "quote_volume": 2203.53451, "trades": 42, "taker_buy_volume": 9116.5, "taker_buy_quote": 1565.62867}, {"ts": 1773414000000, "open": 0.1718, "high": 0.172, "low": 0.1717, "close": 0.172, "volume": 13408.7, "quote_volume": 2305.41352, "trades": 7, "taker_buy_volume": 4866.3, "taker_buy_quote": 836.12072}, {"ts": 1773414060000, "open": 0.1722, "high": 0.1724, "low": 0.1722, "close": 0.1723, "volume": 12706.9, "quote_volume": 2188.22307, "trades": 15, "taker_buy_volume": 544.8, "taker_buy_quote": 93.83322}, {"ts": 1773414120000, "open": 0.1723, "high": 0.1723, "low": 0.1716, "close": 0.1717, "volume": 8204.6, "quote_volume": 1411.20736, "trades": 18, "taker_buy_volume": 165.4, "taker_buy_quote": 28.39918}, {"ts": 1773414180000, "open": 0.1715, "high": 0.1725, "low": 0.1715, "close": 0.1724, "volume": 15868.6, "quote_volume": 2728.56826, "trades": 42, "taker_buy_volume": 10493.4, "taker_buy_quote": 1806.72146}, {"ts": 1773414240000, "open": 0.1727, "high": 0.1736, "low": 0.1727, "close": 0.1731, "volume": 17385.1, "quote_volume": 3011.70619, "trades": 14, "taker_buy_volume": 14957.3, "taker_buy_quote": 2591.45401}, {"ts": 1773414300000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414360000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 532.0, "quote_volume": 91.9828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414420000, "open": 0.1733, "high": 0.1736, "low": 0.1732, "close": 0.1736, "volume": 27651.1, "quote_volume": 4796.0466, "trades": 30, "taker_buy_volume": 11623.2, "taker_buy_quote": 2016.95208}, {"ts": 1773414480000, "open": 0.1737, "high": 0.1737, "low": 0.1732, "close": 0.1735, "volume": 18440.6, "quote_volume": 3196.14756, "trades": 43, "taker_buy_volume": 705.7, "taker_buy_quote": 122.30481}, {"ts": 1773414540000, "open": 0.1734, "high": 0.1735, "low": 0.1734, "close": 0.1735, "volume": 2042.0, "quote_volume": 354.2819, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414600000, "open": 0.1738, "high": 0.1745, "low": 0.1738, "close": 0.1738, "volume": 17267.8, "quote_volume": 3005.9691, "trades": 23, "taker_buy_volume": 8533.2, "taker_buy_quote": 1486.15328}, {"ts": 1773414660000, "open": 0.1736, "high": 0.1736, "low": 0.1735, "close": 0.1736, "volume": 6015.5, "quote_volume": 1044.02279, "trades": 8, "taker_buy_volume": 5570.4, "taker_buy_quote": 966.78913}, {"ts": 1773414720000, "open": 0.1738, "high": 0.1745, "low": 0.1737, "close": 0.1742, "volume": 18258.3, "quote_volume": 3179.08233, "trades": 19, "taker_buy_volume": 8860.3, "taker_buy_quote": 1542.38433}, {"ts": 1773414780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4263.4, "quote_volume": 741.8316, "trades": 2, "taker_buy_volume": 4263.4, "taker_buy_quote": 741.8316}, {"ts": 1773414840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414900000, "open": 0.1745, "high": 0.1745, "low": 0.1739, "close": 0.1739, "volume": 4034.3, "quote_volume": 703.18965, "trades": 16, "taker_buy_volume": 2449.8, "taker_buy_quote": 427.4901}, {"ts": 1773414960000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415020000, "open": 0.174, "high": 0.174, "low": 0.1739, "close": 0.1739, "volume": 1342.7, "quote_volume": 233.55683, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415080000, "open": 0.1735, "high": 0.1735, "low": 0.1733, "close": 0.1733, "volume": 6278.9, "quote_volume": 1088.9358, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415140000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 57.6, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 57.6, "taker_buy_quote": 9.99936}, {"ts": 1773415200000, "open": 0.1736, "high": 0.174, "low": 0.1736, "close": 0.174, "volume": 70057.7, "quote_volume": 12163.50455, "trades": 13, "taker_buy_volume": 70057.7, "taker_buy_quote": 12163.50455}, {"ts": 1773415260000, "open": 0.1738, "high": 0.1738, "low": 0.1737, "close": 0.1737, "volume": 908.2, "quote_volume": 157.78344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415320000, "open": 0.1739, "high": 0.174, "low": 0.1739, "close": 0.1739, "volume": 16820.5, "quote_volume": 2925.95061, "trades": 8, "taker_buy_volume": 16820.5, "taker_buy_quote": 2925.95061}, {"ts": 1773415380000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 81.4, "quote_volume": 14.13918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415440000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 86.4, "quote_volume": 15.01632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415500000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 157.4, "quote_volume": 27.35612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415560000, "open": 0.1738, "high": 0.1738, "low": 0.1736, "close": 0.1736, "volume": 2548.0, "quote_volume": 442.3522, "trades": 4, "taker_buy_volume": 2548.0, "taker_buy_quote": 442.3522}, {"ts": 1773415620000, "open": 0.1733, "high": 0.1735, "low": 0.1733, "close": 0.1735, "volume": 4818.0, "quote_volume": 835.4816, "trades": 8, "taker_buy_volume": 2611.0, "taker_buy_quote": 453.0085}, {"ts": 1773415680000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415740000, "open": 0.1734, "high": 0.1735, "low": 0.1733, "close": 0.1735, "volume": 17914.7, "quote_volume": 3106.18511, "trades": 7, "taker_buy_volume": 1191.0, "taker_buy_quote": 206.6385}, {"ts": 1773415800000, "open": 0.1734, "high": 0.1736, "low": 0.1734, "close": 0.1736, "volume": 353.7, "quote_volume": 61.38918, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 49.9968}, {"ts": 1773415860000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415920000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415980000, "open": 0.1743, "high": 0.1744, "low": 0.1743, "close": 0.1743, "volume": 5606.9, "quote_volume": 977.31937, "trades": 7, "taker_buy_volume": 2539.9, "taker_buy_quote": 442.70457}, {"ts": 1773416040000, "open": 0.1743, "high": 0.1744, "low": 0.1743, "close": 0.1744, "volume": 3072.5, "quote_volume": 535.81475, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416100000, "open": 0.1741, "high": 0.1742, "low": 0.1741, "close": 0.1742, "volume": 4010.3, "quote_volume": 698.41032, "trades": 5, "taker_buy_volume": 2170.9, "taker_buy_quote": 378.17078}, {"ts": 1773416160000, "open": 0.1741, "high": 0.1741, "low": 0.1738, "close": 0.1738, "volume": 1821.9, "quote_volume": 317.02059, "trades": 10, "taker_buy_volume": 668.9, "taker_buy_quote": 116.45549}, {"ts": 1773416220000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 33.0, "quote_volume": 5.7321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416280000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 11781.6, "quote_volume": 2051.17656, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416340000, "open": 0.1741, "high": 0.1742, "low": 0.1741, "close": 0.1742, "volume": 4751.0, "quote_volume": 827.6147, "trades": 4, "taker_buy_volume": 4656.0, "taker_buy_quote": 811.0752}, {"ts": 1773416400000, "open": 0.1745, "high": 0.1745, "low": 0.1743, "close": 0.1743, "volume": 182.5, "quote_volume": 31.82807, "trades": 2, "taker_buy_volume": 91.6, "taker_buy_quote": 15.9842}, {"ts": 1773416460000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416520000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.1733, "volume": 56406.1, "quote_volume": 9771.20383, "trades": 66, "taker_buy_volume": 8272.1, "taker_buy_quote": 1433.42874}, {"ts": 1773416580000, "open": 0.1731, "high": 0.1733, "low": 0.173, "close": 0.1733, "volume": 12443.6, "quote_volume": 2155.23902, "trades": 11, "taker_buy_volume": 12243.6, "taker_buy_quote": 2120.61902}, {"ts": 1773416640000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 8751.9, "quote_volume": 1516.70427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416700000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416760000, "open": 0.1733, "high": 0.1735, "low": 0.1733, "close": 0.1735, "volume": 4830.0, "quote_volume": 837.522, "trades": 9, "taker_buy_volume": 4830.0, "taker_buy_quote": 837.522}, {"ts": 1773416820000, "open": 0.1736, "high": 0.1737, "low": 0.1735, "close": 0.1737, "volume": 14511.2, "quote_volume": 2519.89078, "trades": 9, "taker_buy_volume": 14511.2, "taker_buy_quote": 2519.89078}, {"ts": 1773416880000, "open": 0.1736, "high": 0.1738, "low": 0.1736, "close": 0.1738, "volume": 17417.0, "quote_volume": 3026.53029, "trades": 18, "taker_buy_volume": 4937.4, "taker_buy_quote": 858.12012}, {"ts": 1773416940000, "open": 0.1738, "high": 0.1738, "low": 0.1734, "close": 0.1734, "volume": 20929.5, "quote_volume": 3631.19234, "trades": 27, "taker_buy_volume": 10980.9, "taker_buy_quote": 1904.7744}, {"ts": 1773417000000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417060000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 786.0, "quote_volume": 136.2924, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417120000, "open": 0.1734, "high": 0.1734, "low": 0.1733, "close": 0.1733, "volume": 162.5, "quote_volume": 28.17269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417180000, "open": 0.1733, "high": 0.1733, "low": 0.1732, "close": 0.1732, "volume": 12220.2, "quote_volume": 2117.22212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417240000, "open": 0.1732, "high": 0.1732, "low": 0.1731, "close": 0.1731, "volume": 4951.1, "quote_volume": 857.479, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417300000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 1201.0, "quote_volume": 208.1333, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417360000, "open": 0.1729, "high": 0.1729, "low": 0.1728, "close": 0.1728, "volume": 6259.0, "quote_volume": 1081.8517, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417420000, "open": 0.1729, "high": 0.1729, "low": 0.1728, "close": 0.1728, "volume": 1112.4, "quote_volume": 192.29152, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417480000, "open": 0.1729, "high": 0.1732, "low": 0.1729, "close": 0.1732, "volume": 3076.5, "quote_volume": 532.77251, "trades": 3, "taker_buy_volume": 478.3, "taker_buy_quote": 82.79373}, {"ts": 1773417540000, "open": 0.1736, "high": 0.1736, "low": 0.1733, "close": 0.1733, "volume": 9800.7, "quote_volume": 1698.67546, "trades": 8, "taker_buy_volume": 1165.8, "taker_buy_quote": 202.24029}, {"ts": 1773417600000, "open": 0.1735, "high": 0.1741, "low": 0.1734, "close": 0.1739, "volume": 9493.1, "quote_volume": 1647.77786, "trades": 9, "taker_buy_volume": 5805.2, "taker_buy_quote": 1007.8723}, {"ts": 1773417660000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 1041.7, "quote_volume": 180.94329, "trades": 2, "taker_buy_volume": 1041.7, "taker_buy_quote": 180.94329}, {"ts": 1773417720000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 941.6, "quote_volume": 163.74424, "trades": 2, "taker_buy_volume": 941.6, "taker_buy_quote": 163.74424}, {"ts": 1773417780000, "open": 0.1736, "high": 0.1737, "low": 0.1735, "close": 0.1737, "volume": 2959.9, "quote_volume": 513.64993, "trades": 13, "taker_buy_volume": 654.2, "taker_buy_quote": 113.58388}, {"ts": 1773417840000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 362.6, "quote_volume": 62.98362, "trades": 1, "taker_buy_volume": 362.6, "taker_buy_quote": 62.98362}, {"ts": 1773417900000, "open": 0.1736, "high": 0.1736, "low": 0.1731, "close": 0.1731, "volume": 2568.7, "quote_volume": 445.27816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417960000, "open": 0.1729, "high": 0.1733, "low": 0.1729, "close": 0.1733, "volume": 15249.0, "quote_volume": 2638.15774, "trades": 11, "taker_buy_volume": 8470.7, "taker_buy_quote": 1466.18967}, {"ts": 1773418020000, "open": 0.1733, "high": 0.1738, "low": 0.1732, "close": 0.1738, "volume": 16979.1, "quote_volume": 2945.8384, "trades": 17, "taker_buy_volume": 12074.1, "taker_buy_quote": 2095.53621}, {"ts": 1773418080000, "open": 0.1738, "high": 0.1738, "low": 0.1737, "close": 0.1737, "volume": 2008.0, "quote_volume": 348.9368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418140000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 145.1, "quote_volume": 25.14583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418200000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 88.4, "quote_volume": 15.34624, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 15.34624}, {"ts": 1773418260000, "open": 0.1736, "high": 0.174, "low": 0.1736, "close": 0.1736, "volume": 6109.3, "quote_volume": 1062.53976, "trades": 18, "taker_buy_volume": 4723.0, "taker_buy_quote": 821.49138}, {"ts": 1773418320000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418380000, "open": 0.1739, "high": 0.1739, "low": 0.1739, "close": 0.1739, "volume": 2337.3, "quote_volume": 406.45647, "trades": 1, "taker_buy_volume": 2337.3, "taker_buy_quote": 406.45647}, {"ts": 1773418440000, "open": 0.1737, "high": 0.1744, "low": 0.1736, "close": 0.1742, "volume": 40050.6, "quote_volume": 6976.75747, "trades": 22, "taker_buy_volume": 20758.5, "taker_buy_quote": 3617.34155}, {"ts": 1773418500000, "open": 0.1745, "high": 0.1745, "low": 0.1745, "close": 0.1745, "volume": 6597.5, "quote_volume": 1151.26375, "trades": 1, "taker_buy_volume": 6597.5, "taker_buy_quote": 1151.26375}, {"ts": 1773418560000, "open": 0.1745, "high": 0.1745, "low": 0.1735, "close": 0.1735, "volume": 7739.1, "quote_volume": 1347.85495, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418620000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 869.0, "quote_volume": 150.8584, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418680000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 9481.0, "quote_volume": 1642.1092, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418740000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418800000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 277.4, "quote_volume": 48.1289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418860000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 413.8, "quote_volume": 71.75292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1147.5, "quote_volume": 199.665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419040000, "open": 0.1741, "high": 0.1745, "low": 0.1741, "close": 0.1745, "volume": 62463.1, "quote_volume": 10899.47218, "trades": 11, "taker_buy_volume": 13311.1, "taker_buy_quote": 2322.50018}, {"ts": 1773419100000, "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 29.1, "quote_volume": 5.08086, "trades": 1, "taker_buy_volume": 29.1, "taker_buy_quote": 5.08086}, {"ts": 1773419160000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 4016.2, "quote_volume": 699.22042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419220000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 400.0, "quote_volume": 69.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419280000, "open": 0.1743, "high": 0.1743, "low": 0.1743, "close": 0.1743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419340000, "open": 0.1746, "high": 0.175, "low": 0.1746, "close": 0.175, "volume": 520.0, "quote_volume": 90.99101, "trades": 4, "taker_buy_volume": 520.0, "taker_buy_quote": 90.99101}, {"ts": 1773419400000, "open": 0.1751, "high": 0.1756, "low": 0.1751, "close": 0.1756, "volume": 32179.2, "quote_volume": 5645.86455, "trades": 12, "taker_buy_volume": 32150.0, "taker_buy_quote": 5640.74287}, {"ts": 1773419460000, "open": 0.1754, "high": 0.1757, "low": 0.1754, "close": 0.1757, "volume": 7558.8, "quote_volume": 1326.10106, "trades": 3, "taker_buy_volume": 284.5, "taker_buy_quote": 49.98665}, {"ts": 1773419520000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419580000, "open": 0.1758, "high": 0.1759, "low": 0.1757, "close": 0.1759, "volume": 23869.3, "quote_volume": 4195.60194, "trades": 11, "taker_buy_volume": 14325.5, "taker_buy_quote": 2517.72893}, {"ts": 1773419640000, "open": 0.1757, "high": 0.1757, "low": 0.1757, "close": 0.1757, "volume": 369.0, "quote_volume": 64.8333, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 64.8333}, {"ts": 1773419700000, "open": 0.1759, "high": 0.1763, "low": 0.1759, "close": 0.1761, "volume": 15253.7, "quote_volume": 2684.33714, "trades": 16, "taker_buy_volume": 9329.1, "taker_buy_quote": 1641.14583}, {"ts": 1773419760000, "open": 0.1763, "high": 0.1766, "low": 0.1763, "close": 0.1766, "volume": 7876.1, "quote_volume": 1388.93794, "trades": 5, "taker_buy_volume": 7876.1, "taker_buy_quote": 1388.93794}, {"ts": 1773419820000, "open": 0.1766, "high": 0.1769, "low": 0.1764, "close": 0.1765, "volume": 7117.6, "quote_volume": 1256.94112, "trades": 9, "taker_buy_volume": 546.3, "taker_buy_quote": 96.57528}, {"ts": 1773419880000, "open": 0.1765, "high": 0.1769, "low": 0.1765, "close": 0.1769, "volume": 29341.7, "quote_volume": 5185.17067, "trades": 14, "taker_buy_volume": 29341.7, "taker_buy_quote": 5185.17067}, {"ts": 1773419940000, "open": 0.1767, "high": 0.1769, "low": 0.1766, "close": 0.1766, "volume": 38555.0, "quote_volume": 6809.88434, "trades": 35, "taker_buy_volume": 36121.9, "taker_buy_quote": 6379.95557}, {"ts": 1773420000000, "open": 0.1767, "high": 0.1768, "low": 0.1759, "close": 0.176, "volume": 45685.7, "quote_volume": 8056.45373, "trades": 23, "taker_buy_volume": 17749.9, "taker_buy_quote": 3134.93343}, {"ts": 1773420060000, "open": 0.1758, "high": 0.1761, "low": 0.1758, "close": 0.1761, "volume": 46897.3, "quote_volume": 8249.1558, "trades": 21, "taker_buy_volume": 30170.4, "taker_buy_quote": 5307.55102}, {"ts": 1773420120000, "open": 0.1761, "high": 0.1766, "low": 0.1761, "close": 0.1765, "volume": 63925.6, "quote_volume": 11275.83698, "trades": 131, "taker_buy_volume": 60465.2, "taker_buy_quote": 10665.42242}, {"ts": 1773420180000, "open": 0.1764, "high": 0.1765, "low": 0.1755, "close": 0.1756, "volume": 152172.2, "quote_volume": 26759.65527, "trades": 173, "taker_buy_volume": 62652.6, "taker_buy_quote": 11020.91451}, {"ts": 1773420240000, "open": 0.176, "high": 0.1769, "low": 0.1756, "close": 0.1761, "volume": 221643.8, "quote_volume": 39060.89787, "trades": 373, "taker_buy_volume": 180295.1, "taker_buy_quote": 31780.85444}, {"ts": 1773420300000, "open": 0.176, "high": 0.1761, "low": 0.1751, "close": 0.1751, "volume": 113258.1, "quote_volume": 19883.96095, "trades": 383, "taker_buy_volume": 71101.4, "taker_buy_quote": 12489.02519}, {"ts": 1773420360000, "open": 0.1752, "high": 0.1753, "low": 0.1749, "close": 0.1749, "volume": 36595.1, "quote_volume": 6410.37437, "trades": 105, "taker_buy_volume": 7396.8, "taker_buy_quote": 1295.60436}, {"ts": 1773420420000, "open": 0.1749, "high": 0.1754, "low": 0.1748, "close": 0.1754, "volume": 7425.0, "quote_volume": 1299.02876, "trades": 38, "taker_buy_volume": 3458.3, "taker_buy_quote": 605.3416}, {"ts": 1773420480000, "open": 0.1754, "high": 0.1755, "low": 0.1754, "close": 0.1754, "volume": 6610.4, "quote_volume": 1159.80066, "trades": 16, "taker_buy_volume": 1172.6, "taker_buy_quote": 205.67404}, {"ts": 1773420540000, "open": 0.1754, "high": 0.1755, "low": 0.1751, "close": 0.1753, "volume": 19829.6, "quote_volume": 3476.07169, "trades": 83, "taker_buy_volume": 7808.5, "taker_buy_quote": 1368.8427}, {"ts": 1773420600000, "open": 0.1753, "high": 0.1753, "low": 0.1743, "close": 0.1744, "volume": 61143.7, "quote_volume": 10685.90812, "trades": 68, "taker_buy_volume": 4265.0, "taker_buy_quote": 743.4762}, {"ts": 1773420660000, "open": 0.1744, "high": 0.1745, "low": 0.1743, "close": 0.1743, "volume": 9439.9, "quote_volume": 1646.47031, "trades": 26, "taker_buy_volume": 2567.5, "taker_buy_quote": 448.02875}, {"ts": 1773420720000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 2419.1, "quote_volume": 421.40722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420780000, "open": 0.1743, "high": 0.1745, "low": 0.1742, "close": 0.1743, "volume": 8024.5, "quote_volume": 1399.01036, "trades": 36, "taker_buy_volume": 5358.9, "taker_buy_quote": 934.05627}, {"ts": 1773420840000, "open": 0.1744, "high": 0.1747, "low": 0.1744, "close": 0.1747, "volume": 5502.8, "quote_volume": 961.1594, "trades": 5, "taker_buy_volume": 3002.5, "taker_buy_quote": 524.53675}, {"ts": 1773420900000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420960000, "open": 0.1746, "high": 0.1746, "low": 0.1745, "close": 0.1745, "volume": 11371.2, "quote_volume": 1984.70383, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421020000, "open": 0.1745, "high": 0.1745, "low": 0.1745, "close": 0.1745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421080000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 7457.8, "quote_volume": 1299.14876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421140000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421200000, "open": 0.1747, "high": 0.1749, "low": 0.1747, "close": 0.1749, "volume": 1058.2, "quote_volume": 184.93782, "trades": 2, "taker_buy_volume": 351.4, "taker_buy_quote": 61.45986}, {"ts": 1773421260000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 3836.1, "quote_volume": 670.16667, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421320000, "open": 0.1747, "high": 0.1747, "low": 0.1747, "close": 0.1747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421380000, "open": 0.1745, "high": 0.1745, "low": 0.1745, "close": 0.1745, "volume": 190.1, "quote_volume": 33.17245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421440000, "open": 0.1747, "high": 0.1748, "low": 0.1747, "close": 0.1748, "volume": 8427.3, "quote_volume": 1472.79594, "trades": 34, "taker_buy_volume": 8427.3, "taker_buy_quote": 1472.79594}, {"ts": 1773421500000, "open": 0.1749, "high": 0.1752, "low": 0.1749, "close": 0.1752, "volume": 7773.6, "quote_volume": 1359.61974, "trades": 3, "taker_buy_volume": 5771.3, "taker_buy_quote": 1009.41747}, {"ts": 1773421560000, "open": 0.1752, "high": 0.1754, "low": 0.1751, "close": 0.1754, "volume": 2530.6, "quote_volume": 443.58455, "trades": 10, "taker_buy_volume": 1937.1, "taker_buy_quote": 339.5282}, {"ts": 1773421620000, "open": 0.1754, "high": 0.1757, "low": 0.1754, "close": 0.1757, "volume": 2734.6, "quote_volume": 480.01378, "trades": 15, "taker_buy_volume": 630.3, "taker_buy_quote": 110.68068}, {"ts": 1773421680000, "open": 0.1759, "high": 0.1761, "low": 0.1756, "close": 0.1761, "volume": 321.0, "quote_volume": 56.45423, "trades": 4, "taker_buy_volume": 230.8, "taker_buy_quote": 40.61511}, {"ts": 1773421740000, "open": 0.1763, "high": 0.1767, "low": 0.1763, "close": 0.1767, "volume": 7766.3, "quote_volume": 1369.4171, "trades": 34, "taker_buy_volume": 5351.1, "taker_buy_quote": 943.61734}, {"ts": 1773421800000, "open": 0.1763, "high": 0.1766, "low": 0.1763, "close": 0.1766, "volume": 1108.3, "quote_volume": 195.70877, "trades": 4, "taker_buy_volume": 1051.6, "taker_buy_quote": 185.71256}, {"ts": 1773421860000, "open": 0.1767, "high": 0.1771, "low": 0.1767, "close": 0.177, "volume": 35244.3, "quote_volume": 6233.13969, "trades": 15, "taker_buy_volume": 35050.2, "taker_buy_quote": 6198.78848}, {"ts": 1773421920000, "open": 0.1769, "high": 0.177, "low": 0.1769, "close": 0.1769, "volume": 13661.1, "quote_volume": 2416.71228, "trades": 22, "taker_buy_volume": 13661.1, "taker_buy_quote": 2416.71228}, {"ts": 1773421980000, "open": 0.1772, "high": 0.1775, "low": 0.1768, "close": 0.1769, "volume": 22392.4, "quote_volume": 3967.56732, "trades": 15, "taker_buy_volume": 19376.5, "taker_buy_quote": 3434.058}, {"ts": 1773422040000, "open": 0.1767, "high": 0.1773, "low": 0.1766, "close": 0.1773, "volume": 30235.0, "quote_volume": 5352.37849, "trades": 37, "taker_buy_volume": 26349.1, "taker_buy_quote": 4665.40636}, {"ts": 1773422100000, "open": 0.1775, "high": 0.1777, "low": 0.1772, "close": 0.1773, "volume": 102263.6, "quote_volume": 18150.1931, "trades": 84, "taker_buy_volume": 75140.3, "taker_buy_quote": 13340.19499}, {"ts": 1773422160000, "open": 0.1771, "high": 0.1774, "low": 0.1768, "close": 0.1773, "volume": 37495.8, "quote_volume": 6642.0028, "trades": 72, "taker_buy_volume": 27440.3, "taker_buy_quote": 4862.7093}, {"ts": 1773422220000, "open": 0.1774, "high": 0.1777, "low": 0.1772, "close": 0.1772, "volume": 18393.2, "quote_volume": 3264.45832, "trades": 31, "taker_buy_volume": 17147.1, "taker_buy_quote": 3043.27557}, {"ts": 1773422280000, "open": 0.1772, "high": 0.1775, "low": 0.1771, "close": 0.1772, "volume": 24796.8, "quote_volume": 4395.65129, "trades": 63, "taker_buy_volume": 15078.7, "taker_buy_quote": 2672.83491}, {"ts": 1773422340000, "open": 0.1773, "high": 0.178, "low": 0.1773, "close": 0.1779, "volume": 43703.5, "quote_volume": 7770.25452, "trades": 60, "taker_buy_volume": 38025.3, "taker_buy_quote": 6760.10274}, {"ts": 1773422400000, "open": 0.1779, "high": 0.1782, "low": 0.1775, "close": 0.1781, "volume": 34339.7, "quote_volume": 6113.82264, "trades": 63, "taker_buy_volume": 33701.6, "taker_buy_quote": 6000.46898}, {"ts": 1773422460000, "open": 0.1781, "high": 0.1781, "low": 0.1775, "close": 0.1778, "volume": 26592.8, "quote_volume": 4725.92923, "trades": 88, "taker_buy_volume": 18819.7, "taker_buy_quote": 3344.33593}, {"ts": 1773422520000, "open": 0.1779, "high": 0.1779, "low": 0.1769, "close": 0.1772, "volume": 69222.8, "quote_volume": 12275.13649, "trades": 274, "taker_buy_volume": 40934.7, "taker_buy_quote": 7264.79373}, {"ts": 1773422580000, "open": 0.1772, "high": 0.1781, "low": 0.1768, "close": 0.1774, "volume": 386828.1, "quote_volume": 68637.0594, "trades": 735, "taker_buy_volume": 304753.1, "taker_buy_quote": 54069.56584}, {"ts": 1773422640000, "open": 0.1771, "high": 0.1783, "low": 0.177, "close": 0.1774, "volume": 163248.6, "quote_volume": 29028.69321, "trades": 277, "taker_buy_volume": 99402.3, "taker_buy_quote": 17673.35614}, {"ts": 1773422700000, "open": 0.1775, "high": 0.178, "low": 0.1772, "close": 0.1774, "volume": 36482.9, "quote_volume": 6483.35111, "trades": 105, "taker_buy_volume": 32386.1, "taker_buy_quote": 5756.34909}, {"ts": 1773422760000, "open": 0.1774, "high": 0.1779, "low": 0.1773, "close": 0.1774, "volume": 96933.8, "quote_volume": 17223.84362, "trades": 247, "taker_buy_volume": 45958.1, "taker_buy_quote": 8162.79552}, {"ts": 1773422820000, "open": 0.1775, "high": 0.1776, "low": 0.1771, "close": 0.1773, "volume": 34360.0, "quote_volume": 6092.65716, "trades": 213, "taker_buy_volume": 21899.0, "taker_buy_quote": 3883.99644}, {"ts": 1773422880000, "open": 0.1773, "high": 0.1777, "low": 0.1768, "close": 0.1769, "volume": 45930.7, "quote_volume": 8143.43638, "trades": 125, "taker_buy_volume": 18164.8, "taker_buy_quote": 3221.91671}, {"ts": 1773422940000, "open": 0.1769, "high": 0.1771, "low": 0.1764, "close": 0.1767, "volume": 83909.8, "quote_volume": 14825.17922, "trades": 161, "taker_buy_volume": 41830.3, "taker_buy_quote": 7392.88749}, {"ts": 1773423000000, "open": 0.1766, "high": 0.1769, "low": 0.1757, "close": 0.1761, "volume": 69740.2, "quote_volume": 12284.74926, "trades": 227, "taker_buy_volume": 51053.8, "taker_buy_quote": 8995.32941}, {"ts": 1773423060000, "open": 0.1761, "high": 0.1768, "low": 0.1761, "close": 0.1765, "volume": 86891.6, "quote_volume": 15332.53295, "trades": 98, "taker_buy_volume": 69537.7, "taker_buy_quote": 12271.94997}, {"ts": 1773423120000, "open": 0.1765, "high": 0.1765, "low": 0.1758, "close": 0.1759, "volume": 34886.7, "quote_volume": 6138.93686, "trades": 126, "taker_buy_volume": 22574.0, "taker_buy_quote": 3971.74426}, {"ts": 1773423180000, "open": 0.1758, "high": 0.1762, "low": 0.1758, "close": 0.1759, "volume": 10813.3, "quote_volume": 1903.45184, "trades": 15, "taker_buy_volume": 8984.6, "taker_buy_quote": 1581.6895}, {"ts": 1773423240000, "open": 0.176, "high": 0.176, "low": 0.1754, "close": 0.1755, "volume": 28893.5, "quote_volume": 5078.51952, "trades": 33, "taker_buy_volume": 15699.1, "taker_buy_quote": 2759.63943}, {"ts": 1773423300000, "open": 0.1755, "high": 0.1757, "low": 0.1753, "close": 0.1754, "volume": 13011.6, "quote_volume": 2282.73003, "trades": 34, "taker_buy_volume": 8087.2, "taker_buy_quote": 1419.09014}, {"ts": 1773423360000, "open": 0.1757, "high": 0.1757, "low": 0.1756, "close": 0.1756, "volume": 16050.8, "quote_volume": 2819.25758, "trades": 21, "taker_buy_volume": 7371.0, "taker_buy_quote": 1295.0847}, {"ts": 1773423420000, "open": 0.1755, "high": 0.1758, "low": 0.1753, "close": 0.1758, "volume": 18641.6, "quote_volume": 3273.9688, "trades": 30, "taker_buy_volume": 17665.5, "taker_buy_quote": 3102.67417}, {"ts": 1773423480000, "open": 0.1757, "high": 0.1757, "low": 0.1748, "close": 0.1748, "volume": 12426.4, "quote_volume": 2178.10597, "trades": 27, "taker_buy_volume": 3942.8, "taker_buy_quote": 691.02792}, {"ts": 1773423540000, "open": 0.1746, "high": 0.1748, "low": 0.1746, "close": 0.1746, "volume": 14695.6, "quote_volume": 2566.78297, "trades": 10, "taker_buy_volume": 384.4, "taker_buy_quote": 67.19312}, {"ts": 1773423600000, "open": 0.1748, "high": 0.175, "low": 0.1738, "close": 0.1738, "volume": 53597.7, "quote_volume": 9357.15366, "trades": 25, "taker_buy_volume": 6106.8, "taker_buy_quote": 1068.23416}, {"ts": 1773423660000, "open": 0.1739, "high": 0.174, "low": 0.1727, "close": 0.1727, "volume": 44539.4, "quote_volume": 7713.41866, "trades": 32, "taker_buy_volume": 5589.0, "taker_buy_quote": 972.11392}, {"ts": 1773423720000, "open": 0.1727, "high": 0.1727, "low": 0.1724, "close": 0.1726, "volume": 31275.7, "quote_volume": 5397.12152, "trades": 24, "taker_buy_volume": 2009.9, "taker_buy_quote": 346.90874}, {"ts": 1773423780000, "open": 0.1727, "high": 0.1729, "low": 0.1723, "close": 0.1726, "volume": 50104.8, "quote_volume": 8647.04829, "trades": 39, "taker_buy_volume": 17153.0, "taker_buy_quote": 2962.20241}, {"ts": 1773423840000, "open": 0.1725, "high": 0.1725, "low": 0.1722, "close": 0.1723, "volume": 19262.8, "quote_volume": 3317.7508, "trades": 23, "taker_buy_volume": 2258.5, "taker_buy_quote": 389.19715}, {"ts": 1773423900000, "open": 0.1722, "high": 0.1725, "low": 0.1721, "close": 0.1721, "volume": 11106.6, "quote_volume": 1913.38656, "trades": 16, "taker_buy_volume": 9002.5, "taker_buy_quote": 1551.27095}, {"ts": 1773423960000, "open": 0.1721, "high": 0.1722, "low": 0.1721, "close": 0.1722, "volume": 2888.6, "quote_volume": 497.27379, "trades": 7, "taker_buy_volume": 2888.6, "taker_buy_quote": 497.27379}, {"ts": 1773424020000, "open": 0.1721, "high": 0.1721, "low": 0.172, "close": 0.172, "volume": 2514.7, "quote_volume": 432.53257, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424080000, "open": 0.1721, "high": 0.1724, "low": 0.172, "close": 0.1721, "volume": 13937.9, "quote_volume": 2399.27654, "trades": 14, "taker_buy_volume": 3186.6, "taker_buy_quote": 548.51717}, {"ts": 1773424140000, "open": 0.1722, "high": 0.1722, "low": 0.1721, "close": 0.1722, "volume": 6459.6, "quote_volume": 1111.93095, "trades": 6, "taker_buy_volume": 2337.9, "taker_buy_quote": 402.58638}, {"ts": 1773424200000, "open": 0.1721, "high": 0.1721, "low": 0.172, "close": 0.1721, "volume": 2129.3, "quote_volume": 366.43182, "trades": 8, "taker_buy_volume": 1393.1, "taker_buy_quote": 239.75251}, {"ts": 1773424260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1418.2, "quote_volume": 243.9304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424320000, "open": 0.172, "high": 0.172, "low": 0.1717, "close": 0.1717, "volume": 14871.1, "quote_volume": 2554.90897, "trades": 19, "taker_buy_volume": 2462.4, "taker_buy_quote": 423.28762}, {"ts": 1773424380000, "open": 0.1719, "high": 0.1719, "low": 0.1714, "close": 0.1716, "volume": 14593.6, "quote_volume": 2503.95966, "trades": 15, "taker_buy_volume": 5644.6, "taker_buy_quote": 968.87423}, {"ts": 1773424440000, "open": 0.1717, "high": 0.1727, "low": 0.1717, "close": 0.1727, "volume": 39098.0, "quote_volume": 6731.37268, "trades": 34, "taker_buy_volume": 30185.1, "taker_buy_quote": 5196.92396}, {"ts": 1773424500000, "open": 0.1729, "high": 0.1731, "low": 0.1724, "close": 0.1725, "volume": 14150.4, "quote_volume": 2446.05354, "trades": 10, "taker_buy_volume": 6916.5, "taker_buy_quote": 1195.87515}, {"ts": 1773424560000, "open": 0.1726, "high": 0.1726, "low": 0.1722, "close": 0.1722, "volume": 2357.6, "quote_volume": 406.52064, "trades": 4, "taker_buy_volume": 1038.1, "taker_buy_quote": 179.17606}, {"ts": 1773424620000, "open": 0.1724, "high": 0.1724, "low": 0.172, "close": 0.172, "volume": 9207.6, "quote_volume": 1585.68668, "trades": 7, "taker_buy_volume": 7127.6, "taker_buy_quote": 1227.92668}, {"ts": 1773424680000, "open": 0.1722, "high": 0.1724, "low": 0.1722, "close": 0.1722, "volume": 9601.9, "quote_volume": 1653.59918, "trades": 7, "taker_buy_volume": 9601.9, "taker_buy_quote": 1653.59918}, {"ts": 1773424740000, "open": 0.1723, "high": 0.1726, "low": 0.1723, "close": 0.1726, "volume": 10194.5, "quote_volume": 1757.97819, "trades": 12, "taker_buy_volume": 10194.5, "taker_buy_quote": 1757.97819}, {"ts": 1773424800000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 347.5, "quote_volume": 60.048, "trades": 1, "taker_buy_volume": 347.5, "taker_buy_quote": 60.048}, {"ts": 1773424860000, "open": 0.1726, "high": 0.1726, "low": 0.1717, "close": 0.1719, "volume": 37724.7, "quote_volume": 6494.85271, "trades": 25, "taker_buy_volume": 2908.6, "taker_buy_quote": 499.98834}, {"ts": 1773424920000, "open": 0.1721, "high": 0.1722, "low": 0.1719, "close": 0.1722, "volume": 12316.9, "quote_volume": 2119.3679, "trades": 9, "taker_buy_volume": 12211.1, "taker_buy_quote": 2101.18088}, {"ts": 1773424980000, "open": 0.1718, "high": 0.1718, "low": 0.1713, "close": 0.1713, "volume": 7894.7, "quote_volume": 1354.61948, "trades": 9, "taker_buy_volume": 182.3, "taker_buy_quote": 31.31914}, {"ts": 1773425040000, "open": 0.1713, "high": 0.1714, "low": 0.1713, "close": 0.1714, "volume": 5510.1, "quote_volume": 944.24003, "trades": 9, "taker_buy_volume": 3599.0, "taker_buy_quote": 616.8686}, {"ts": 1773425100000, "open": 0.1716, "high": 0.1717, "low": 0.1716, "close": 0.1717, "volume": 7779.3, "quote_volume": 1335.57171, "trades": 3, "taker_buy_volume": 1341.0, "taker_buy_quote": 230.1156}, {"ts": 1773425160000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1716, "volume": 9390.6, "quote_volume": 1611.44443, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425220000, "open": 0.1718, "high": 0.172, "low": 0.1718, "close": 0.172, "volume": 4406.4, "quote_volume": 757.02928, "trades": 4, "taker_buy_volume": 4406.4, "taker_buy_quote": 757.02928}, {"ts": 1773425280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6785.3, "quote_volume": 1167.0716, "trades": 7, "taker_buy_volume": 4208.2, "taker_buy_quote": 723.8104}, {"ts": 1773425340000, "open": 0.1718, "high": 0.1718, "low": 0.1712, "close": 0.1712, "volume": 9747.9, "quote_volume": 1673.05758, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425400000, "open": 0.1712, "high": 0.1712, "low": 0.1711, "close": 0.1711, "volume": 12065.8, "quote_volume": 2064.8962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425460000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 12109.0, "quote_volume": 2072.44787, "trades": 6, "taker_buy_volume": 5979.7, "taker_buy_quote": 1023.72464}, {"ts": 1773425520000, "open": 0.1713, "high": 0.1715, "low": 0.1713, "close": 0.1713, "volume": 10013.8, "quote_volume": 1716.43524, "trades": 9, "taker_buy_volume": 9597.0, "taker_buy_quote": 1645.0374}, {"ts": 1773425580000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 3277.8, "quote_volume": 562.08262, "trades": 3, "taker_buy_volume": 2677.0, "taker_buy_quote": 459.1055}, {"ts": 1773425640000, "open": 0.1716, "high": 0.1717, "low": 0.1716, "close": 0.1717, "volume": 2796.8, "quote_volume": 480.05551, "trades": 3, "taker_buy_volume": 2796.8, "taker_buy_quote": 480.05551}, {"ts": 1773425700000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 2855.5, "quote_volume": 490.28935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425760000, "open": 0.1716, "high": 0.1718, "low": 0.1714, "close": 0.1718, "volume": 34237.0, "quote_volume": 5879.11773, "trades": 13, "taker_buy_volume": 8164.8, "taker_buy_quote": 1401.98861}, {"ts": 1773425820000, "open": 0.1718, "high": 0.1718, "low": 0.1717, "close": 0.1718, "volume": 23457.4, "quote_volume": 4029.58529, "trades": 23, "taker_buy_volume": 992.9, "taker_buy_quote": 170.48675}, {"ts": 1773425880000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1716, "volume": 23151.0, "quote_volume": 3974.21046, "trades": 13, "taker_buy_volume": 146.5, "taker_buy_quote": 25.1394}, {"ts": 1773425940000, "open": 0.1712, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 9086.7, "quote_volume": 1554.50661, "trades": 9, "taker_buy_volume": 1344.0, "taker_buy_quote": 229.9584}, {"ts": 1773426000000, "open": 0.1712, "high": 0.1712, "low": 0.1707, "close": 0.1707, "volume": 62483.7, "quote_volume": 10677.76986, "trades": 18, "taker_buy_volume": 2442.1, "taker_buy_quote": 418.08752}, {"ts": 1773426060000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1709, "volume": 9005.0, "quote_volume": 1538.36303, "trades": 5, "taker_buy_volume": 9005.0, "taker_buy_quote": 1538.36303}, {"ts": 1773426120000, "open": 0.1709, "high": 0.1709, "low": 0.1706, "close": 0.1706, "volume": 22878.3, "quote_volume": 3906.13672, "trades": 13, "taker_buy_volume": 1539.4, "taker_buy_quote": 263.08346}, {"ts": 1773426180000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1706, "volume": 7260.4, "quote_volume": 1238.53224, "trades": 7, "taker_buy_volume": 1823.2, "taker_buy_quote": 311.22024}, {"ts": 1773426240000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 260.0, "quote_volume": 44.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426300000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1707, "volume": 3529.0, "quote_volume": 602.33666, "trades": 4, "taker_buy_volume": 3210.8, "taker_buy_quote": 548.08356}, {"ts": 1773426360000, "open": 0.1707, "high": 0.1712, "low": 0.1707, "close": 0.1712, "volume": 14193.2, "quote_volume": 2426.58914, "trades": 13, "taker_buy_volume": 14193.2, "taker_buy_quote": 2426.58914}, {"ts": 1773426420000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426480000, "open": 0.171, "high": 0.1712, "low": 0.171, "close": 0.1711, "volume": 11375.4, "quote_volume": 1946.254, "trades": 26, "taker_buy_volume": 4629.5, "taker_buy_quote": 792.11633}, {"ts": 1773426540000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 5813.5, "quote_volume": 995.01439, "trades": 7, "taker_buy_volume": 5813.5, "taker_buy_quote": 995.01439}, {"ts": 1773426600000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 9898.2, "quote_volume": 1697.19141, "trades": 20, "taker_buy_volume": 8544.6, "taker_buy_quote": 1465.18437}, {"ts": 1773426660000, "open": 0.1716, "high": 0.1717, "low": 0.1715, "close": 0.1715, "volume": 21483.0, "quote_volume": 3685.67089, "trades": 23, "taker_buy_volume": 3166.7, "taker_buy_quote": 543.47926}, {"ts": 1773426720000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426780000, "open": 0.1712, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 3282.9, "quote_volume": 561.94666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426840000, "open": 0.1711, "high": 0.1714, "low": 0.171, "close": 0.1714, "volume": 26582.6, "quote_volume": 4547.33728, "trades": 35, "taker_buy_volume": 8129.8, "taker_buy_quote": 1391.66647}, {"ts": 1773426900000, "open": 0.1712, "high": 0.1712, "low": 0.1711, "close": 0.1711, "volume": 15762.0, "quote_volume": 2697.02374, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426960000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427020000, "open": 0.1711, "high": 0.1711, "low": 0.1709, "close": 0.1709, "volume": 10178.0, "quote_volume": 1740.15187, "trades": 6, "taker_buy_volume": 214.5, "taker_buy_quote": 36.65805}, {"ts": 1773427080000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427140000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427200000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 132.8, "quote_volume": 22.7088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427260000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 639.6, "quote_volume": 109.49952, "trades": 2, "taker_buy_volume": 639.6, "taker_buy_quote": 109.49952}, {"ts": 1773427320000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427380000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427440000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1715, "volume": 8466.7, "quote_volume": 1451.20228, "trades": 5, "taker_buy_volume": 99.0, "taker_buy_quote": 16.9785}, {"ts": 1773427500000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 98.1, "quote_volume": 16.78491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427560000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 2861.3, "quote_volume": 488.99617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427620000, "open": 0.1711, "high": 0.1724, "low": 0.1711, "close": 0.1721, "volume": 82370.5, "quote_volume": 14151.23804, "trades": 50, "taker_buy_volume": 77030.2, "taker_buy_quote": 13232.33002}, {"ts": 1773427680000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 2738.8, "quote_volume": 470.79972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427740000, "open": 0.1721, "high": 0.1721, "low": 0.1719, "close": 0.1719, "volume": 30693.2, "quote_volume": 5280.74162, "trades": 19, "taker_buy_volume": 19442.2, "taker_buy_quote": 3346.00262}, {"ts": 1773427800000, "open": 0.172, "high": 0.1724, "low": 0.172, "close": 0.1724, "volume": 25998.1, "quote_volume": 4473.91227, "trades": 27, "taker_buy_volume": 25998.1, "taker_buy_quote": 4473.91227}, {"ts": 1773427860000, "open": 0.172, "high": 0.1721, "low": 0.172, "close": 0.1721, "volume": 3541.9, "quote_volume": 609.46689, "trades": 5, "taker_buy_volume": 2600.9, "taker_buy_quote": 447.61489}, {"ts": 1773427920000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427980000, "open": 0.1722, "high": 0.1722, "low": 0.172, "close": 0.172, "volume": 2903.1, "quote_volume": 499.35162, "trades": 4, "taker_buy_volume": 92.1, "taker_buy_quote": 15.85962}, {"ts": 1773428040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 91.4, "quote_volume": 15.7208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 113.7, "quote_volume": 19.5564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428340000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 48.6, "quote_volume": 8.34462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428400000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 30.8, "quote_volume": 5.29452, "trades": 1, "taker_buy_volume": 30.8, "taker_buy_quote": 5.29452}, {"ts": 1773428460000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 694.6, "quote_volume": 119.40174, "trades": 1, "taker_buy_volume": 694.6, "taker_buy_quote": 119.40174}, {"ts": 1773428520000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 752.2, "quote_volume": 129.15274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428580000, "open": 0.1716, "high": 0.1716, "low": 0.1712, "close": 0.1712, "volume": 15492.2, "quote_volume": 2657.06267, "trades": 7, "taker_buy_volume": 740.7, "taker_buy_quote": 126.95598}, {"ts": 1773428640000, "open": 0.1714, "high": 0.1715, "low": 0.1712, "close": 0.1712, "volume": 10319.7, "quote_volume": 1768.31209, "trades": 19, "taker_buy_volume": 6065.7, "taker_buy_quote": 1039.69899}, {"ts": 1773428700000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 996.4, "quote_volume": 170.8826, "trades": 1, "taker_buy_volume": 996.4, "taker_buy_quote": 170.8826}, {"ts": 1773428760000, "open": 0.1715, "high": 0.1717, "low": 0.1714, "close": 0.1714, "volume": 10693.5, "quote_volume": 1834.51592, "trades": 9, "taker_buy_volume": 8277.0, "taker_buy_quote": 1420.32782}, {"ts": 1773428820000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 8565.1, "quote_volume": 1468.24583, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428880000, "open": 0.1715, "high": 0.1717, "low": 0.1714, "close": 0.1714, "volume": 13034.7, "quote_volume": 2235.64246, "trades": 25, "taker_buy_volume": 7235.4, "taker_buy_quote": 1241.37024}, {"ts": 1773428940000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 47.3, "quote_volume": 8.10249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429000000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429060000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429120000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429180000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 3107.7, "quote_volume": 533.28132, "trades": 2, "taker_buy_volume": 3107.7, "taker_buy_quote": 533.28132}, {"ts": 1773429240000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429300000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429360000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429420000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 4238.4, "quote_volume": 726.8856, "trades": 1, "taker_buy_volume": 4238.4, "taker_buy_quote": 726.8856}, {"ts": 1773429480000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429540000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 4417.0, "quote_volume": 757.5155, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429600000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 45.9, "quote_volume": 7.86726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429660000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429720000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 1565.4, "quote_volume": 267.99648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429780000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429840000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 3274.2, "quote_volume": 561.19788, "trades": 3, "taker_buy_volume": 3274.2, "taker_buy_quote": 561.19788}, {"ts": 1773429900000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429960000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430020000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430080000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430140000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1715, "volume": 6549.1, "quote_volume": 1122.85708, "trades": 3, "taker_buy_volume": 6549.1, "taker_buy_quote": 1122.85708}, {"ts": 1773430200000, "open": 0.1715, "high": 0.1716, "low": 0.1715, "close": 0.1716, "volume": 2814.6, "quote_volume": 482.96552, "trades": 3, "taker_buy_volume": 2814.6, "taker_buy_quote": 482.96552}, {"ts": 1773430260000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 10995.1, "quote_volume": 1886.75916, "trades": 14, "taker_buy_volume": 2739.6, "taker_buy_quote": 470.11536}, {"ts": 1773430320000, "open": 0.1716, "high": 0.1716, "low": 0.1714, "close": 0.1714, "volume": 16110.0, "quote_volume": 2763.5545, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430380000, "open": 0.1714, "high": 0.1714, "low": 0.1712, "close": 0.1712, "volume": 5150.7, "quote_volume": 882.51736, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430440000, "open": 0.1713, "high": 0.1714, "low": 0.1713, "close": 0.1714, "volume": 13717.8, "quote_volume": 2351.07592, "trades": 19, "taker_buy_volume": 12167.8, "taker_buy_quote": 2085.56092}, {"ts": 1773430500000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 11783.7, "quote_volume": 2020.68414, "trades": 6, "taker_buy_volume": 9579.6, "taker_buy_quote": 1642.9014}, {"ts": 1773430560000, "open": 0.1713, "high": 0.1714, "low": 0.1713, "close": 0.1713, "volume": 2858.2, "quote_volume": 489.65346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430620000, "open": 0.1714, "high": 0.1714, "low": 0.1712, "close": 0.1712, "volume": 1147.9, "quote_volume": 196.62848, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430680000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1711, "volume": 3822.5, "quote_volume": 654.43586, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430740000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 8784.5, "quote_volume": 1502.1495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430800000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 616.3, "quote_volume": 105.44893, "trades": 1, "taker_buy_volume": 616.3, "taker_buy_quote": 105.44893}, {"ts": 1773430860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2862.1, "quote_volume": 489.4191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430920000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 1610.4, "quote_volume": 275.53944, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430980000, "open": 0.1711, "high": 0.1711, "low": 0.1709, "close": 0.1709, "volume": 9405.5, "quote_volume": 1608.06076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3131.0, "quote_volume": 535.401, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431100000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 1499.5, "quote_volume": 256.56445, "trades": 3, "taker_buy_volume": 1499.5, "taker_buy_quote": 256.56445}, {"ts": 1773431160000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 617.8, "quote_volume": 105.70558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431220000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431280000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431340000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 2905.0, "quote_volume": 497.6265, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431400000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431460000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 4102.2, "quote_volume": 702.70686, "trades": 5, "taker_buy_volume": 1859.6, "taker_buy_quote": 318.54948}, {"ts": 1773431520000, "open": 0.1712, "high": 0.1715, "low": 0.1712, "close": 0.1715, "volume": 5391.5, "quote_volume": 923.31647, "trades": 9, "taker_buy_volume": 963.3, "taker_buy_quote": 165.18943}, {"ts": 1773431580000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 400.2, "quote_volume": 68.71434, "trades": 1, "taker_buy_volume": 400.2, "taker_buy_quote": 68.71434}, {"ts": 1773431640000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 5713.0, "quote_volume": 980.3508, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431700000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431760000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 5255.4, "quote_volume": 902.35218, "trades": 3, "taker_buy_volume": 5255.4, "taker_buy_quote": 902.35218}, {"ts": 1773431820000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431880000, "open": 0.1718, "high": 0.1718, "low": 0.1716, "close": 0.1716, "volume": 8704.9, "quote_volume": 1494.6502, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431940000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432000000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432060000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 685.8, "quote_volume": 117.6147, "trades": 2, "taker_buy_volume": 685.8, "taker_buy_quote": 117.6147}, {"ts": 1773432120000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432180000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 4563.7, "quote_volume": 783.58729, "trades": 2, "taker_buy_volume": 4563.7, "taker_buy_quote": 783.58729}, {"ts": 1773432240000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432300000, "open": 0.1718, "high": 0.172, "low": 0.1718, "close": 0.172, "volume": 246.9, "quote_volume": 42.42714, "trades": 2, "taker_buy_volume": 246.9, "taker_buy_quote": 42.42714}, {"ts": 1773432360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 14793.3, "quote_volume": 2544.4476, "trades": 9, "taker_buy_volume": 14793.3, "taker_buy_quote": 2544.4476}, {"ts": 1773432420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2934.5, "quote_volume": 504.734, "trades": 2, "taker_buy_volume": 2934.5, "taker_buy_quote": 504.734}, {"ts": 1773432480000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 916.0, "quote_volume": 157.7352, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432540000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432600000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432660000, "open": 0.1722, "high": 0.1722, "low": 0.1719, "close": 0.1721, "volume": 12441.5, "quote_volume": 2140.38665, "trades": 6, "taker_buy_volume": 2731.2, "taker_buy_quote": 469.80645}, {"ts": 1773432720000, "open": 0.172, "high": 0.1722, "low": 0.172, "close": 0.1722, "volume": 5633.2, "quote_volume": 969.71212, "trades": 5, "taker_buy_volume": 5633.2, "taker_buy_quote": 969.71212}, {"ts": 1773432780000, "open": 0.1723, "high": 0.1726, "low": 0.1722, "close": 0.1725, "volume": 11783.8, "quote_volume": 2031.85973, "trades": 10, "taker_buy_volume": 10531.3, "taker_buy_quote": 1816.17923}, {"ts": 1773432840000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 48.6, "quote_volume": 8.37864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432900000, "open": 0.1726, "high": 0.1728, "low": 0.1726, "close": 0.1728, "volume": 18790.9, "quote_volume": 3244.14878, "trades": 7, "taker_buy_volume": 18790.9, "taker_buy_quote": 3244.14878}, {"ts": 1773432960000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433020000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 2650.0, "quote_volume": 457.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433080000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433140000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433200000, "open": 0.1729, "high": 0.1731, "low": 0.1728, "close": 0.1728, "volume": 921.2, "quote_volume": 159.28558, "trades": 8, "taker_buy_volume": 68.0, "taker_buy_quote": 11.7708}, {"ts": 1773433260000, "open": 0.173, "high": 0.173, "low": 0.1729, "close": 0.173, "volume": 8672.0, "quote_volume": 1500.08209, "trades": 25, "taker_buy_volume": 6932.9, "taker_buy_quote": 1199.3917}, {"ts": 1773433320000, "open": 0.173, "high": 0.1732, "low": 0.173, "close": 0.1732, "volume": 3795.4, "quote_volume": 657.17696, "trades": 6, "taker_buy_volume": 2863.8, "taker_buy_quote": 496.01016}, {"ts": 1773433380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 204.1, "quote_volume": 35.3093, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433560000, "open": 0.1727, "high": 0.1727, "low": 0.1725, "close": 0.1725, "volume": 11322.4, "quote_volume": 1953.3445, "trades": 6, "taker_buy_volume": 863.1, "taker_buy_quote": 149.05737}, {"ts": 1773433620000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433680000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433740000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 48.7, "quote_volume": 8.38614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433800000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433860000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 48.0, "quote_volume": 8.2704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433920000, "open": 0.1724, "high": 0.1727, "low": 0.1724, "close": 0.1727, "volume": 4526.3, "quote_volume": 781.31636, "trades": 4, "taker_buy_volume": 4526.3, "taker_buy_quote": 781.31636}, {"ts": 1773433980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2444.0, "quote_volume": 422.812, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434100000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 1426.3, "quote_volume": 246.46464, "trades": 1, "taker_buy_volume": 1426.3, "taker_buy_quote": 246.46464}, {"ts": 1773434160000, "open": 0.1726, "high": 0.1726, "low": 0.1724, "close": 0.1724, "volume": 6067.0, "quote_volume": 1046.99814, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434220000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 261.0, "quote_volume": 45.0486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434280000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 6065.7, "quote_volume": 1046.93982, "trades": 2, "taker_buy_volume": 6065.7, "taker_buy_quote": 1046.93982}, {"ts": 1773434340000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434400000, "open": 0.1726, "high": 0.1727, "low": 0.1726, "close": 0.1727, "volume": 3636.8, "quote_volume": 627.85917, "trades": 5, "taker_buy_volume": 3636.8, "taker_buy_quote": 627.85917}, {"ts": 1773434460000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434520000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434580000, "open": 0.1727, "high": 0.1728, "low": 0.1727, "close": 0.1728, "volume": 1708.8, "quote_volume": 295.2433, "trades": 3, "taker_buy_volume": 1708.8, "taker_buy_quote": 295.2433}, {"ts": 1773434640000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1433.5, "quote_volume": 247.9955, "trades": 1, "taker_buy_volume": 1433.5, "taker_buy_quote": 247.9955}, {"ts": 1773434760000, "open": 0.1729, "high": 0.1731, "low": 0.1729, "close": 0.1731, "volume": 3849.1, "quote_volume": 665.75623, "trades": 28, "taker_buy_volume": 809.3, "taker_buy_quote": 139.96743}, {"ts": 1773434820000, "open": 0.1731, "high": 0.1731, "low": 0.1729, "close": 0.1729, "volume": 618.1, "quote_volume": 106.88715, "trades": 2, "taker_buy_volume": 529.8, "taker_buy_quote": 91.60242}, {"ts": 1773434880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1707.1, "quote_volume": 295.3283, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435060000, "open": 0.1729, "high": 0.1731, "low": 0.1729, "close": 0.1731, "volume": 2718.4, "quote_volume": 470.08412, "trades": 3, "taker_buy_volume": 2718.4, "taker_buy_quote": 470.08412}, {"ts": 1773435120000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435180000, "open": 0.1732, "high": 0.1736, "low": 0.1732, "close": 0.1736, "volume": 14441.1, "quote_volume": 2505.33412, "trades": 11, "taker_buy_volume": 14348.3, "taker_buy_quote": 2489.22404}, {"ts": 1773435240000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 235.9, "quote_volume": 40.95224, "trades": 1, "taker_buy_volume": 235.9, "taker_buy_quote": 40.95224}, {"ts": 1773435300000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 142.4, "quote_volume": 24.72064, "trades": 1, "taker_buy_volume": 142.4, "taker_buy_quote": 24.72064}, {"ts": 1773435360000, "open": 0.1735, "high": 0.1735, "low": 0.1733, "close": 0.1733, "volume": 2679.3, "quote_volume": 464.83802, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435420000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435480000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435540000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 6302.2, "quote_volume": 1092.80148, "trades": 2, "taker_buy_volume": 6302.2, "taker_buy_quote": 1092.80148}, {"ts": 1773435600000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 71.9, "quote_volume": 12.47465, "trades": 1, "taker_buy_volume": 71.9, "taker_buy_quote": 12.47465}, {"ts": 1773435660000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 4769.6, "quote_volume": 827.5256, "trades": 7, "taker_buy_volume": 4271.6, "taker_buy_quote": 741.1226}, {"ts": 1773435720000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 1672.6, "quote_volume": 290.02884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435780000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 1620.8, "quote_volume": 280.88464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435840000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435900000, "open": 0.1736, "high": 0.1736, "low": 0.1736, "close": 0.1736, "volume": 2127.3, "quote_volume": 369.29928, "trades": 1, "taker_buy_volume": 2127.3, "taker_buy_quote": 369.29928}, {"ts": 1773435960000, "open": 0.1736, "high": 0.1736, "low": 0.1733, "close": 0.1733, "volume": 3340.0, "quote_volume": 579.2424, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436020000, "open": 0.1733, "high": 0.1733, "low": 0.1732, "close": 0.1733, "volume": 857.4, "quote_volume": 148.52221, "trades": 3, "taker_buy_volume": 136.3, "taker_buy_quote": 23.62079}, {"ts": 1773436080000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436140000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436200000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436260000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436320000, "open": 0.1729, "high": 0.1731, "low": 0.1729, "close": 0.1731, "volume": 2931.1, "quote_volume": 506.80825, "trades": 14, "taker_buy_volume": 105.3, "taker_buy_quote": 18.22743}, {"ts": 1773436380000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 104.6, "quote_volume": 18.06442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436440000, "open": 0.1727, "high": 0.1728, "low": 0.1726, "close": 0.1727, "volume": 11083.6, "quote_volume": 1913.90199, "trades": 9, "taker_buy_volume": 174.8, "taker_buy_quote": 30.18796}, {"ts": 1773436500000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436560000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 363.8, "quote_volume": 62.97378, "trades": 1, "taker_buy_volume": 363.8, "taker_buy_quote": 62.97378}, {"ts": 1773436620000, "open": 0.1727, "high": 0.1727, "low": 0.1726, "close": 0.1726, "volume": 756.5, "quote_volume": 130.5868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436680000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 1761.1, "quote_volume": 304.14197, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436740000, "open": 0.1727, "high": 0.1727, "low": 0.1724, "close": 0.1725, "volume": 5515.6, "quote_volume": 951.51861, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436800000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436860000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436920000, "open": 0.1724, "high": 0.1724, "low": 0.1719, "close": 0.1719, "volume": 69193.6, "quote_volume": 11911.14083, "trades": 61, "taker_buy_volume": 331.2, "taker_buy_quote": 56.98652}, {"ts": 1773436980000, "open": 0.1719, "high": 0.172, "low": 0.1715, "close": 0.1715, "volume": 36556.5, "quote_volume": 6279.96892, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437040000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 48.6, "quote_volume": 8.33004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437100000, "open": 0.1716, "high": 0.1716, "low": 0.1714, "close": 0.1714, "volume": 1256.9, "quote_volume": 215.44846, "trades": 14, "taker_buy_volume": 79.0, "taker_buy_quote": 13.5564}, {"ts": 1773437160000, "open": 0.1714, "high": 0.1714, "low": 0.1713, "close": 0.1713, "volume": 912.6, "quote_volume": 156.33339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437220000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 48.7, "quote_volume": 8.34718, "trades": 1, "taker_buy_volume": 48.7, "taker_buy_quote": 8.34718}, {"ts": 1773437280000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 37.7, "quote_volume": 6.45424, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 6.45424}, {"ts": 1773437340000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 48.2, "quote_volume": 8.23738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437400000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 14606.2, "quote_volume": 2499.12082, "trades": 4, "taker_buy_volume": 14606.2, "taker_buy_quote": 2499.12082}, {"ts": 1773437460000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 2905.0, "quote_volume": 498.2075, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437520000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437580000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437640000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 5148.6, "quote_volume": 882.9849, "trades": 14, "taker_buy_volume": 2120.4, "taker_buy_quote": 363.6486}, {"ts": 1773437700000, "open": 0.1714, "high": 0.1714, "low": 0.1713, "close": 0.1713, "volume": 6315.2, "quote_volume": 1082.18449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437760000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 30.8, "quote_volume": 5.27296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437820000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 6082.7, "quote_volume": 1041.35824, "trades": 2, "taker_buy_volume": 417.9, "taker_buy_quote": 71.54448}, {"ts": 1773437880000, "open": 0.1712, "high": 0.1712, "low": 0.1711, "close": 0.1711, "volume": 3179.6, "quote_volume": 544.04562, "trades": 6, "taker_buy_volume": 3019.0, "taker_buy_quote": 516.5509}, {"ts": 1773437940000, "open": 0.171, "high": 0.171, "low": 0.1709, "close": 0.171, "volume": 21987.5, "quote_volume": 3759.27508, "trades": 11, "taker_buy_volume": 10037.5, "taker_buy_quote": 1716.4125}, {"ts": 1773438000000, "open": 0.1711, "high": 0.1711, "low": 0.171, "close": 0.1711, "volume": 7983.1, "quote_volume": 1365.47208, "trades": 12, "taker_buy_volume": 3004.3, "taker_buy_quote": 514.03573}, {"ts": 1773438060000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 1762.9, "quote_volume": 301.69179, "trades": 8, "taker_buy_volume": 1166.9, "taker_buy_quote": 199.65659}, {"ts": 1773438120000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 14827.3, "quote_volume": 2536.95103, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438180000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438240000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438300000, "open": 0.1711, "high": 0.1711, "low": 0.1708, "close": 0.1711, "volume": 17413.3, "quote_volume": 2976.16912, "trades": 14, "taker_buy_volume": 5836.2, "taker_buy_quote": 998.37163}, {"ts": 1773438360000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438420000, "open": 0.171, "high": 0.171, "low": 0.1708, "close": 0.1708, "volume": 15041.0, "quote_volume": 2570.35272, "trades": 21, "taker_buy_volume": 5707.0, "taker_buy_quote": 975.3263}, {"ts": 1773438480000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 4239.4, "quote_volume": 725.78528, "trades": 2, "taker_buy_volume": 4239.4, "taker_buy_quote": 725.78528}, {"ts": 1773438540000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 1226.8, "quote_volume": 210.02816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438600000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438660000, "open": 0.1715, "high": 0.1717, "low": 0.1715, "close": 0.1717, "volume": 384.6, "quote_volume": 66.01716, "trades": 3, "taker_buy_volume": 292.1, "taker_buy_quote": 50.13491}, {"ts": 1773438720000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438780000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 1775.9, "quote_volume": 305.09962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438840000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 23495.6, "quote_volume": 4036.54408, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438900000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1716, "volume": 276.0, "quote_volume": 47.3776, "trades": 4, "taker_buy_volume": 116.0, "taker_buy_quote": 19.9056}, {"ts": 1773438960000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 8868.4, "quote_volume": 1521.81744, "trades": 3, "taker_buy_volume": 8868.4, "taker_buy_quote": 1521.81744}, {"ts": 1773439020000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439080000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439140000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 267.0, "quote_volume": 45.8172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439200000, "open": 0.1714, "high": 0.1718, "low": 0.1714, "close": 0.1718, "volume": 200.4, "quote_volume": 34.36804, "trades": 2, "taker_buy_volume": 48.7, "taker_buy_quote": 8.36666}, {"ts": 1773439260000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 2853.8, "quote_volume": 489.14132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439320000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1712, "volume": 4789.3, "quote_volume": 819.84814, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439380000, "open": 0.1711, "high": 0.1711, "low": 0.1709, "close": 0.1709, "volume": 7375.2, "quote_volume": 1261.08356, "trades": 7, "taker_buy_volume": 7375.2, "taker_buy_quote": 1261.08356}, {"ts": 1773439440000, "open": 0.1712, "high": 0.1716, "low": 0.1712, "close": 0.1716, "volume": 13608.5, "quote_volume": 2331.46324, "trades": 41, "taker_buy_volume": 7342.2, "taker_buy_quote": 1257.91523}, {"ts": 1773439500000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439560000, "open": 0.1717, "high": 0.1718, "low": 0.1717, "close": 0.1718, "volume": 681.3, "quote_volume": 117.02749, "trades": 2, "taker_buy_volume": 681.3, "taker_buy_quote": 117.02749}, {"ts": 1773439620000, "open": 0.1718, "high": 0.1718, "low": 0.1716, "close": 0.1717, "volume": 18238.6, "quote_volume": 3131.37874, "trades": 41, "taker_buy_volume": 12396.3, "taker_buy_quote": 2128.24252}, {"ts": 1773439680000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439740000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439800000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 50.6, "quote_volume": 8.68296, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 8.68296}, {"ts": 1773439860000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 198.2, "quote_volume": 34.05076, "trades": 1, "taker_buy_volume": 198.2, "taker_buy_quote": 34.05076}, {"ts": 1773439920000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439980000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440040000, "open": 0.172, "high": 0.172, "low": 0.1719, "close": 0.1719, "volume": 1310.7, "quote_volume": 225.3752, "trades": 8, "taker_buy_volume": 658.7, "taker_buy_quote": 113.2964}, {"ts": 1773440100000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 198.1, "quote_volume": 34.03358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440160000, "open": 0.1713, "high": 0.1713, "low": 0.1712, "close": 0.1712, "volume": 4898.6, "quote_volume": 838.6886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440220000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 482.8, "quote_volume": 82.8002, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 82.8002}, {"ts": 1773440280000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440340000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440400000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 3387.8, "quote_volume": 581.0077, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440460000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 482.8, "quote_volume": 82.70364, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 82.70364}, {"ts": 1773440520000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 8796.5, "quote_volume": 1505.08115, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440580000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 1683.6, "quote_volume": 288.06396, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440640000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 213.9, "quote_volume": 36.59829, "trades": 3, "taker_buy_volume": 110.0, "taker_buy_quote": 18.821}, {"ts": 1773440700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 7999.7, "quote_volume": 1367.9487, "trades": 2, "taker_buy_volume": 5725.4, "taker_buy_quote": 979.0434}, {"ts": 1773440760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440820000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 417.4, "quote_volume": 71.41714, "trades": 3, "taker_buy_volume": 417.4, "taker_buy_quote": 71.41714}, {"ts": 1773440880000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440940000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441000000, "open": 0.1712, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 65.6, "quote_volume": 11.22366, "trades": 2, "taker_buy_volume": 30.3, "taker_buy_quote": 5.18736}, {"ts": 1773441060000, "open": 0.1711, "high": 0.1711, "low": 0.1707, "close": 0.1708, "volume": 68702.0, "quote_volume": 11737.72876, "trades": 53, "taker_buy_volume": 18726.8, "taker_buy_quote": 3199.75349}, {"ts": 1773441120000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 18635.5, "quote_volume": 3182.9434, "trades": 63, "taker_buy_volume": 6663.6, "taker_buy_quote": 1138.14288}, {"ts": 1773441180000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1709, "volume": 2927.7, "quote_volume": 500.06066, "trades": 6, "taker_buy_volume": 2927.7, "taker_buy_quote": 500.06066}, {"ts": 1773441240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1323.0, "quote_volume": 226.233, "trades": 4, "taker_buy_volume": 1323.0, "taker_buy_quote": 226.233}, {"ts": 1773441300000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 198.9, "quote_volume": 34.03179, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 34.03179}, {"ts": 1773441360000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441420000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441480000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 3321.9, "quote_volume": 567.71271, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441540000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 40.4, "quote_volume": 6.90032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441600000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 1832.5, "quote_volume": 313.17425, "trades": 12, "taker_buy_volume": 482.8, "taker_buy_quote": 82.51052}, {"ts": 1773441660000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441720000, "open": 0.1708, "high": 0.1708, "low": 0.1707, "close": 0.1707, "volume": 1460.1, "quote_volume": 249.37147, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441780000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 1020.4, "quote_volume": 174.19145, "trades": 9, "taker_buy_volume": 91.7, "taker_buy_quote": 15.66236}, {"ts": 1773441840000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441900000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441960000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442020000, "open": 0.1706, "high": 0.1706, "low": 0.1703, "close": 0.1703, "volume": 19519.3, "quote_volume": 3328.12907, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442080000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 2050.5, "quote_volume": 349.20015, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442140000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 3795.9, "quote_volume": 646.44177, "trades": 5, "taker_buy_volume": 3795.9, "taker_buy_quote": 646.44177}, {"ts": 1773442200000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442260000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 213.0, "quote_volume": 36.2952, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 36.2952}, {"ts": 1773442320000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 1273.8, "quote_volume": 217.1829, "trades": 1, "taker_buy_volume": 1273.8, "taker_buy_quote": 217.1829}, {"ts": 1773442380000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442440000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 199.6, "quote_volume": 34.09168, "trades": 1, "taker_buy_volume": 199.6, "taker_buy_quote": 34.09168}, {"ts": 1773442500000, "open": 0.171, "high": 0.171, "low": 0.1708, "close": 0.1708, "volume": 14571.2, "quote_volume": 2489.69674, "trades": 23, "taker_buy_volume": 965.6, "taker_buy_quote": 165.06932}, {"ts": 1773442560000, "open": 0.1708, "high": 0.1708, "low": 0.1707, "close": 0.1707, "volume": 12772.7, "quote_volume": 2181.40574, "trades": 40, "taker_buy_volume": 93.6, "taker_buy_quote": 15.98688}, {"ts": 1773442620000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 1167.2, "quote_volume": 199.16388, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442680000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 1390.8, "quote_volume": 237.38167, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442740000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 686.9, "quote_volume": 117.25383, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442800000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 621.5, "quote_volume": 106.07618, "trades": 2, "taker_buy_volume": 482.8, "taker_buy_quote": 82.41396}, {"ts": 1773442860000, "open": 0.1709, "high": 0.171, "low": 0.1709, "close": 0.171, "volume": 4343.6, "quote_volume": 742.73565, "trades": 3, "taker_buy_volume": 4343.6, "taker_buy_quote": 742.73565}, {"ts": 1773442920000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 482.8, "quote_volume": 82.60708, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 82.60708}, {"ts": 1773442980000, "open": 0.1711, "high": 0.1713, "low": 0.1711, "close": 0.1713, "volume": 598.6, "quote_volume": 102.51702, "trades": 2, "taker_buy_volume": 482.8, "taker_buy_quote": 82.70364}, {"ts": 1773443040000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443100000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1711, "volume": 4540.0, "quote_volume": 777.3881, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443160000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 1767.3, "quote_volume": 302.38503, "trades": 1, "taker_buy_volume": 1767.3, "taker_buy_quote": 302.38503}, {"ts": 1773443220000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443280000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443340000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 1505.5, "quote_volume": 257.59105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443400000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443460000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443520000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 2239.5, "quote_volume": 382.73055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443580000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 64.4, "quote_volume": 10.99952, "trades": 1, "taker_buy_volume": 64.4, "taker_buy_quote": 10.99952}, {"ts": 1773443640000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443700000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443760000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1709, "volume": 3149.0, "quote_volume": 538.11582, "trades": 3, "taker_buy_volume": 3149.0, "taker_buy_quote": 538.11582}, {"ts": 1773443820000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443880000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443940000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444000000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444060000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1746.4, "quote_volume": 298.6344, "trades": 1, "taker_buy_volume": 1746.4, "taker_buy_quote": 298.6344}, {"ts": 1773444180000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 130.9, "quote_volume": 22.39699, "trades": 2, "taker_buy_volume": 99.2, "taker_buy_quote": 16.97312}, {"ts": 1773444240000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444300000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444360000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 951.0, "quote_volume": 162.7161, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444420000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 1660.0, "quote_volume": 284.026, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444480000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 190.8, "quote_volume": 32.64588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444540000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444600000, "open": 0.1708, "high": 0.1708, "low": 0.1706, "close": 0.1706, "volume": 5250.4, "quote_volume": 896.1258, "trades": 34, "taker_buy_volume": 482.8, "taker_buy_quote": 82.46224}, {"ts": 1773444660000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 698.9, "quote_volume": 119.37212, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 33.97212}, {"ts": 1773444720000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 2256.8, "quote_volume": 385.24512, "trades": 4, "taker_buy_volume": 93.6, "taker_buy_quote": 15.98688}, {"ts": 1773444780000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 92.9, "quote_volume": 15.85803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444840000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 403.7, "quote_volume": 68.91159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444900000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444960000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445020000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1709, "volume": 6893.8, "quote_volume": 1177.4704, "trades": 29, "taker_buy_volume": 4138.0, "taker_buy_quote": 706.77976}, {"ts": 1773445080000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445140000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 7090.8, "quote_volume": 1210.39956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445200000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 1114.8, "quote_volume": 190.18488, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445260000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 853.0, "quote_volume": 145.4365, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445320000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1705, "volume": 2361.9, "quote_volume": 402.71286, "trades": 22, "taker_buy_volume": 706.7, "taker_buy_quote": 120.50126}, {"ts": 1773445380000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 94.3, "quote_volume": 16.05929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445440000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445500000, "open": 0.1703, "high": 0.1703, "low": 0.1701, "close": 0.1701, "volume": 2157.2, "quote_volume": 367.23604, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445560000, "open": 0.1699, "high": 0.1701, "low": 0.1699, "close": 0.1701, "volume": 13158.6, "quote_volume": 2236.88583, "trades": 12, "taker_buy_volume": 12037.8, "taker_buy_quote": 2046.46191}, {"ts": 1773445620000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445680000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 727.0, "quote_volume": 123.81896, "trades": 2, "taker_buy_volume": 727.0, "taker_buy_quote": 123.81896}, {"ts": 1773445740000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445800000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445860000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445920000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 187.0, "quote_volume": 31.8181, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 15.9988}, {"ts": 1773445980000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 3131.1, "quote_volume": 532.58938, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446040000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446100000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2734.9, "quote_volume": 464.933, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446160000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 2884.0, "quote_volume": 489.7032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446220000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 944.0, "quote_volume": 160.2912, "trades": 2, "taker_buy_volume": 944.0, "taker_buy_quote": 160.2912}, {"ts": 1773446280000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446340000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 478.7, "quote_volume": 81.28326, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446400000, "open": 0.1698, "high": 0.1701, "low": 0.1697, "close": 0.1701, "volume": 31160.3, "quote_volume": 5296.52766, "trades": 34, "taker_buy_volume": 5955.4, "taker_buy_quote": 1012.41126}, {"ts": 1773446460000, "open": 0.1702, "high": 0.1704, "low": 0.1698, "close": 0.1698, "volume": 17419.3, "quote_volume": 2961.43624, "trades": 19, "taker_buy_volume": 3890.6, "taker_buy_quote": 662.45774}, {"ts": 1773446520000, "open": 0.17, "high": 0.17, "low": 0.1691, "close": 0.1694, "volume": 96158.3, "quote_volume": 16295.65341, "trades": 48, "taker_buy_volume": 524.1, "taker_buy_quote": 89.06396}, {"ts": 1773446580000, "open": 0.1692, "high": 0.1693, "low": 0.169, "close": 0.1692, "volume": 10270.3, "quote_volume": 1736.63682, "trades": 36, "taker_buy_volume": 307.3, "taker_buy_quote": 52.00342}, {"ts": 1773446640000, "open": 0.1691, "high": 0.1692, "low": 0.1689, "close": 0.1691, "volume": 18789.7, "quote_volume": 3176.59935, "trades": 44, "taker_buy_volume": 4416.9, "taker_buy_quote": 746.86417}, {"ts": 1773446700000, "open": 0.1691, "high": 0.1693, "low": 0.1691, "close": 0.1691, "volume": 28740.8, "quote_volume": 4863.02086, "trades": 18, "taker_buy_volume": 16986.8, "taker_buy_quote": 2874.82833}, {"ts": 1773446760000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 1476.6, "quote_volume": 249.69306, "trades": 5, "taker_buy_volume": 1476.6, "taker_buy_quote": 249.69306}, {"ts": 1773446820000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 5918.3, "quote_volume": 1001.37636, "trades": 6, "taker_buy_volume": 5918.3, "taker_buy_quote": 1001.37636}, {"ts": 1773446880000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446940000, "open": 0.169, "high": 0.1691, "low": 0.169, "close": 0.1691, "volume": 2744.5, "quote_volume": 463.97995, "trades": 4, "taker_buy_volume": 1594.5, "taker_buy_quote": 269.62995}, {"ts": 1773447000000, "open": 0.1691, "high": 0.1691, "low": 0.169, "close": 0.169, "volume": 1450.0, "quote_volume": 245.09828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447060000, "open": 0.1689, "high": 0.1691, "low": 0.1689, "close": 0.169, "volume": 15063.7, "quote_volume": 2544.70721, "trades": 10, "taker_buy_volume": 4000.0, "taker_buy_quote": 676.0}, {"ts": 1773447120000, "open": 0.169, "high": 0.169, "low": 0.1689, "close": 0.1689, "volume": 6029.2, "quote_volume": 1018.43632, "trades": 48, "taker_buy_volume": 1044.4, "taker_buy_quote": 176.5036}, {"ts": 1773447180000, "open": 0.169, "high": 0.1691, "low": 0.169, "close": 0.1691, "volume": 1741.1, "quote_volume": 294.2821, "trades": 3, "taker_buy_volume": 1741.1, "taker_buy_quote": 294.2821}, {"ts": 1773447240000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 12892.7, "quote_volume": 2180.15557, "trades": 55, "taker_buy_volume": 3256.5, "taker_buy_quote": 550.67415}, {"ts": 1773447300000, "open": 0.1691, "high": 0.1692, "low": 0.1691, "close": 0.1691, "volume": 14598.0, "quote_volume": 2468.57385, "trades": 52, "taker_buy_volume": 2143.1, "taker_buy_quote": 362.45026}, {"ts": 1773447360000, "open": 0.1691, "high": 0.1693, "low": 0.1691, "close": 0.1693, "volume": 8017.8, "quote_volume": 1356.6582, "trades": 7, "taker_buy_volume": 8013.1, "taker_buy_quote": 1355.86343}, {"ts": 1773447420000, "open": 0.1693, "high": 0.1693, "low": 0.1692, "close": 0.1692, "volume": 5670.6, "quote_volume": 959.46872, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447480000, "open": 0.1691, "high": 0.1693, "low": 0.1691, "close": 0.1691, "volume": 11326.0, "quote_volume": 1915.76093, "trades": 25, "taker_buy_volume": 2231.5, "taker_buy_quote": 377.62175}, {"ts": 1773447540000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 771.6, "quote_volume": 130.47756, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447600000, "open": 0.1692, "high": 0.1692, "low": 0.1691, "close": 0.1691, "volume": 7952.2, "quote_volume": 1345.31419, "trades": 51, "taker_buy_volume": 1000.0, "taker_buy_quote": 169.2}, {"ts": 1773447660000, "open": 0.169, "high": 0.1691, "low": 0.169, "close": 0.1691, "volume": 6993.8, "quote_volume": 1182.0522, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 169.1}, {"ts": 1773447720000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447780000, "open": 0.1691, "high": 0.1691, "low": 0.1688, "close": 0.1691, "volume": 8536.3, "quote_volume": 1442.96022, "trades": 47, "taker_buy_volume": 3504.7, "taker_buy_quote": 592.44258}, {"ts": 1773447840000, "open": 0.169, "high": 0.169, "low": 0.1689, "close": 0.1689, "volume": 7863.2, "quote_volume": 1328.23252, "trades": 19, "taker_buy_volume": 6965.6, "taker_buy_quote": 1176.53812}, {"ts": 1773447900000, "open": 0.1689, "high": 0.1689, "low": 0.1687, "close": 0.1687, "volume": 5433.7, "quote_volume": 917.12357, "trades": 17, "taker_buy_volume": 5433.7, "taker_buy_quote": 917.12357}, {"ts": 1773447960000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 245.9, "quote_volume": 41.48333, "trades": 1, "taker_buy_volume": 245.9, "taker_buy_quote": 41.48333}, {"ts": 1773448020000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448080000, "open": 0.1687, "high": 0.169, "low": 0.1687, "close": 0.1689, "volume": 7573.8, "quote_volume": 1278.8952, "trades": 14, "taker_buy_volume": 7573.8, "taker_buy_quote": 1278.8952}, {"ts": 1773448140000, "open": 0.1689, "high": 0.169, "low": 0.1689, "close": 0.1689, "volume": 6791.5, "quote_volume": 1147.13263, "trades": 33, "taker_buy_volume": 482.8, "taker_buy_quote": 81.54492}, {"ts": 1773448200000, "open": 0.1689, "high": 0.1689, "low": 0.1684, "close": 0.1687, "volume": 16256.1, "quote_volume": 2742.78907, "trades": 27, "taker_buy_volume": 1365.7, "taker_buy_quote": 230.26531}, {"ts": 1773448260000, "open": 0.1685, "high": 0.1685, "low": 0.1683, "close": 0.1684, "volume": 15421.2, "quote_volume": 2597.29566, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448320000, "open": 0.1684, "high": 0.1685, "low": 0.1684, "close": 0.1685, "volume": 1682.2, "quote_volume": 283.33076, "trades": 10, "taker_buy_volume": 482.8, "taker_buy_quote": 81.3518}, {"ts": 1773448380000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 5905.7, "quote_volume": 995.11045, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448440000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448500000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448560000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448620000, "open": 0.1685, "high": 0.1685, "low": 0.1684, "close": 0.1684, "volume": 4269.7, "quote_volume": 719.41632, "trades": 4, "taker_buy_volume": 3988.4, "taker_buy_quote": 672.0454}, {"ts": 1773448680000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 49.2, "quote_volume": 8.2902, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 8.2902}, {"ts": 1773448740000, "open": 0.1683, "high": 0.1683, "low": 0.1679, "close": 0.1679, "volume": 44661.0, "quote_volume": 7501.48091, "trades": 23, "taker_buy_volume": 17541.0, "taker_buy_quote": 2945.75407}, {"ts": 1773448800000, "open": 0.1678, "high": 0.1679, "low": 0.1677, "close": 0.1678, "volume": 25851.2, "quote_volume": 4337.50491, "trades": 130, "taker_buy_volume": 4905.0, "taker_buy_quote": 823.25297}, {"ts": 1773448860000, "open": 0.1679, "high": 0.1684, "low": 0.1677, "close": 0.1677, "volume": 125939.5, "quote_volume": 21146.97862, "trades": 51, "taker_buy_volume": 116447.3, "taker_buy_quote": 19553.84716}, {"ts": 1773448920000, "open": 0.1677, "high": 0.1678, "low": 0.1677, "close": 0.1678, "volume": 5365.6, "quote_volume": 900.00768, "trades": 8, "taker_buy_volume": 5365.6, "taker_buy_quote": 900.00768}, {"ts": 1773448980000, "open": 0.1678, "high": 0.1678, "low": 0.1675, "close": 0.1675, "volume": 44351.5, "quote_volume": 7435.18377, "trades": 69, "taker_buy_volume": 3572.6, "taker_buy_quote": 598.72638}, {"ts": 1773449040000, "open": 0.1675, "high": 0.1676, "low": 0.1675, "close": 0.1675, "volume": 1050.9, "quote_volume": 176.02907, "trades": 3, "taker_buy_volume": 1050.9, "taker_buy_quote": 176.02907}, {"ts": 1773449100000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 4668.9, "quote_volume": 781.57386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449160000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 9966.6, "quote_volume": 1668.8482, "trades": 34, "taker_buy_volume": 1376.8, "taker_buy_quote": 230.614}, {"ts": 1773449220000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 101.3, "quote_volume": 16.96211, "trades": 2, "taker_buy_volume": 44.9, "taker_buy_quote": 7.52075}, {"ts": 1773449280000, "open": 0.1675, "high": 0.1676, "low": 0.1675, "close": 0.1676, "volume": 636.0, "quote_volume": 106.53083, "trades": 2, "taker_buy_volume": 636.0, "taker_buy_quote": 106.53083}, {"ts": 1773449340000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 2277.0, "quote_volume": 381.3975, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449400000, "open": 0.1674, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 12741.4, "quote_volume": 2131.83188, "trades": 16, "taker_buy_volume": 1374.6, "taker_buy_quote": 230.05976}, {"ts": 1773449460000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 4850.0, "quote_volume": 810.92, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449520000, "open": 0.1672, "high": 0.1674, "low": 0.1672, "close": 0.1674, "volume": 1052.1, "quote_volume": 175.99326, "trades": 3, "taker_buy_volume": 1052.1, "taker_buy_quote": 175.99326}, {"ts": 1773449580000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 5235.5, "quote_volume": 875.3756, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449640000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 1633.4, "quote_volume": 273.10448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449700000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 197.7, "quote_volume": 33.09003, "trades": 4, "taker_buy_volume": 197.7, "taker_buy_quote": 33.09003}, {"ts": 1773449760000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 814.3, "quote_volume": 136.39525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449820000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449880000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449940000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450000000, "open": 0.1675, "high": 0.1675, "low": 0.1673, "close": 0.1673, "volume": 501.6, "quote_volume": 83.93334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450060000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450120000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450180000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 245.6, "quote_volume": 41.21168, "trades": 1, "taker_buy_volume": 245.6, "taker_buy_quote": 41.21168}, {"ts": 1773450240000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450300000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450360000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 2700.0, "quote_volume": 452.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450420000, "open": 0.1676, "high": 0.1677, "low": 0.1676, "close": 0.1677, "volume": 552.7, "quote_volume": 92.68279, "trades": 3, "taker_buy_volume": 552.7, "taker_buy_quote": 92.68279}, {"ts": 1773450480000, "open": 0.1677, "high": 0.1678, "low": 0.1677, "close": 0.1678, "volume": 2032.0, "quote_volume": 340.81468, "trades": 15, "taker_buy_volume": 482.8, "taker_buy_quote": 81.01384}, {"ts": 1773450540000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 7318.8, "quote_volume": 1228.09464, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450600000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 2077.1, "quote_volume": 348.32967, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450660000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 793.7, "quote_volume": 132.94475, "trades": 5, "taker_buy_volume": 163.0, "taker_buy_quote": 27.3025}, {"ts": 1773450720000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1675, "volume": 2795.0, "quote_volume": 467.9425, "trades": 29, "taker_buy_volume": 595.0, "taker_buy_quote": 99.6625}, {"ts": 1773450780000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 269.0, "quote_volume": 45.0575, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 45.0575}, {"ts": 1773450840000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 504.1, "quote_volume": 84.43675, "trades": 2, "taker_buy_volume": 504.1, "taker_buy_quote": 84.43675}, {"ts": 1773450900000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450960000, "open": 0.1676, "high": 0.1676, "low": 0.1675, "close": 0.1675, "volume": 3200.0, "quote_volume": 536.2268, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451020000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451080000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451140000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 3507.0, "quote_volume": 588.1239, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451200000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 2057.4, "quote_volume": 345.02598, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451260000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451320000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451380000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 2691.1, "quote_volume": 451.56658, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451440000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 2051.7, "quote_volume": 344.48043, "trades": 2, "taker_buy_volume": 2051.7, "taker_buy_quote": 344.48043}, {"ts": 1773451500000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451560000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451620000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 500.0, "quote_volume": 83.95, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451680000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451740000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451800000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451860000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 482.8, "quote_volume": 81.06212, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451920000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451980000, "open": 0.168, "high": 0.168, "low": 0.1679, "close": 0.1679, "volume": 2010.1, "quote_volume": 337.50174, "trades": 4, "taker_buy_volume": 59.5, "taker_buy_quote": 9.996}, {"ts": 1773452040000, "open": 0.1678, "high": 0.1678, "low": 0.1675, "close": 0.1676, "volume": 7948.5, "quote_volume": 1331.65112, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452100000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452160000, "open": 0.1675, "high": 0.1675, "low": 0.1673, "close": 0.1673, "volume": 7897.9, "quote_volume": 1321.41523, "trades": 5, "taker_buy_volume": 5677.3, "taker_buy_quote": 949.81229}, {"ts": 1773452220000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 2157.9, "quote_volume": 360.80088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452280000, "open": 0.1671, "high": 0.1672, "low": 0.1671, "close": 0.1672, "volume": 4158.5, "quote_volume": 695.00366, "trades": 34, "taker_buy_volume": 1377.1, "taker_buy_quote": 230.23172}, {"ts": 1773452340000, "open": 0.1673, "high": 0.1678, "low": 0.1673, "close": 0.1678, "volume": 9756.4, "quote_volume": 1634.15681, "trades": 13, "taker_buy_volume": 9756.4, "taker_buy_quote": 1634.15681}, {"ts": 1773452400000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452460000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 12433.2, "quote_volume": 2085.04764, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452520000, "open": 0.1676, "high": 0.1677, "low": 0.1676, "close": 0.1677, "volume": 17502.5, "quote_volume": 2934.08601, "trades": 8, "taker_buy_volume": 6670.1, "taker_buy_quote": 1118.57577}, {"ts": 1773452580000, "open": 0.1678, "high": 0.168, "low": 0.1678, "close": 0.168, "volume": 5352.7, "quote_volume": 898.6172, "trades": 6, "taker_buy_volume": 5352.7, "taker_buy_quote": 898.6172}, {"ts": 1773452640000, "open": 0.168, "high": 0.1681, "low": 0.168, "close": 0.1681, "volume": 5497.4, "quote_volume": 923.83801, "trades": 35, "taker_buy_volume": 2847.4, "taker_buy_quote": 478.37301}, {"ts": 1773452700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 7643.1, "quote_volume": 1284.0408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452820000, "open": 0.1679, "high": 0.1681, "low": 0.1679, "close": 0.1681, "volume": 11988.7, "quote_volume": 2013.70857, "trades": 8, "taker_buy_volume": 11988.7, "taker_buy_quote": 2013.70857}, {"ts": 1773452880000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452940000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453000000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453060000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453120000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453180000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453240000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 1519.8, "quote_volume": 255.63036, "trades": 1, "taker_buy_volume": 1519.8, "taker_buy_quote": 255.63036}, {"ts": 1773453300000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453360000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453420000, "open": 0.1685, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 1068.6, "quote_volume": 180.11768, "trades": 4, "taker_buy_volume": 1068.6, "taker_buy_quote": 180.11768}, {"ts": 1773453480000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 106.0, "quote_volume": 17.8716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453540000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453600000, "open": 0.1684, "high": 0.1684, "low": 0.1683, "close": 0.1683, "volume": 380.6, "quote_volume": 64.06262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453660000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453720000, "open": 0.1685, "high": 0.1687, "low": 0.1685, "close": 0.1685, "volume": 16528.3, "quote_volume": 2786.79334, "trades": 40, "taker_buy_volume": 12640.7, "taker_buy_quote": 2131.73274}, {"ts": 1773453780000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453840000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453900000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453960000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454020000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454080000, "open": 0.1684, "high": 0.1684, "low": 0.1683, "close": 0.1683, "volume": 6999.1, "quote_volume": 1177.95286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454140000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454200000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 1626.0, "quote_volume": 273.3306, "trades": 3, "taker_buy_volume": 1626.0, "taker_buy_quote": 273.3306}, {"ts": 1773454260000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 4068.0, "quote_volume": 684.2376, "trades": 2, "taker_buy_volume": 4068.0, "taker_buy_quote": 684.2376}, {"ts": 1773454320000, "open": 0.1682, "high": 0.1685, "low": 0.1682, "close": 0.1683, "volume": 23710.4, "quote_volume": 3991.77627, "trades": 63, "taker_buy_volume": 17766.0, "taker_buy_quote": 2990.73931}, {"ts": 1773454380000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 1741.7, "quote_volume": 293.12011, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454440000, "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 3519.3, "quote_volume": 591.84626, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 336.3}, {"ts": 1773454500000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 2782.5, "quote_volume": 468.0165, "trades": 22, "taker_buy_volume": 1000.0, "taker_buy_quote": 168.2}, {"ts": 1773454560000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 4046.1, "quote_volume": 680.54912, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454620000, "open": 0.1682, "high": 0.1684, "low": 0.1682, "close": 0.1684, "volume": 8214.5, "quote_volume": 1381.88817, "trades": 6, "taker_buy_volume": 8214.5, "taker_buy_quote": 1381.88817}, {"ts": 1773454680000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 1000.0, "quote_volume": 168.4, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 168.4}, {"ts": 1773454740000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454800000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 2187.8, "quote_volume": 368.6443, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 168.5}, {"ts": 1773454860000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 41.5, "quote_volume": 6.99275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454920000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454980000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455040000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 51.1, "quote_volume": 8.60524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455100000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455160000, "open": 0.1686, "high": 0.1687, "low": 0.1686, "close": 0.1687, "volume": 522.5, "quote_volume": 88.09747, "trades": 3, "taker_buy_volume": 522.5, "taker_buy_quote": 88.09747}, {"ts": 1773455220000, "open": 0.1687, "high": 0.169, "low": 0.1687, "close": 0.169, "volume": 47728.5, "quote_volume": 8064.24292, "trades": 80, "taker_buy_volume": 28420.9, "taker_buy_quote": 4801.98363}, {"ts": 1773455280000, "open": 0.169, "high": 0.1691, "low": 0.1689, "close": 0.169, "volume": 27018.6, "quote_volume": 4564.12165, "trades": 52, "taker_buy_volume": 2641.8, "taker_buy_quote": 446.64125}, {"ts": 1773455340000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 3426.0, "quote_volume": 579.6792, "trades": 33, "taker_buy_volume": 521.0, "taker_buy_quote": 88.1532}, {"ts": 1773455400000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455460000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 430.0, "quote_volume": 72.627, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455520000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1688, "volume": 3245.2, "quote_volume": 547.8098, "trades": 11, "taker_buy_volume": 200.4, "taker_buy_quote": 33.84756}, {"ts": 1773455580000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 3231.1, "quote_volume": 545.08657, "trades": 1, "taker_buy_volume": 3231.1, "taker_buy_quote": 545.08657}, {"ts": 1773455640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6862.5, "quote_volume": 1159.7625, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455940000, "open": 0.1688, "high": 0.1688, "low": 0.1687, "close": 0.1687, "volume": 5330.1, "quote_volume": 899.30295, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456000000, "open": 0.1686, "high": 0.1689, "low": 0.1686, "close": 0.1689, "volume": 1063.2, "quote_volume": 179.5166, "trades": 4, "taker_buy_volume": 1031.2, "taker_buy_quote": 174.1214}, {"ts": 1773456060000, "open": 0.169, "high": 0.1691, "low": 0.169, "close": 0.1691, "volume": 1066.9, "quote_volume": 180.36451, "trades": 3, "taker_buy_volume": 1066.9, "taker_buy_quote": 180.36451}, {"ts": 1773456120000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 2905.0, "quote_volume": 490.6545, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456180000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456240000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456300000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 295.8, "quote_volume": 49.9902, "trades": 1, "taker_buy_volume": 295.8, "taker_buy_quote": 49.9902}, {"ts": 1773456420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 44.2, "quote_volume": 7.4698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456540000, "open": 0.1691, "high": 0.1693, "low": 0.1691, "close": 0.1693, "volume": 146.7, "quote_volume": 24.82164, "trades": 3, "taker_buy_volume": 146.7, "taker_buy_quote": 24.82164}, {"ts": 1773456600000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 107.9, "quote_volume": 18.27826, "trades": 2, "taker_buy_volume": 48.9, "taker_buy_quote": 8.28366}, {"ts": 1773456660000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456720000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 2700.0, "quote_volume": 457.38, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456780000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 2650.0, "quote_volume": 448.91, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456840000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 1381.2, "quote_volume": 233.97528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456900000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 3137.5, "quote_volume": 531.4925, "trades": 2, "taker_buy_volume": 3137.5, "taker_buy_quote": 531.4925}, {"ts": 1773456960000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457020000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 1180.0, "quote_volume": 199.892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457080000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 2720.5, "quote_volume": 460.58065, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457140000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 593.0, "quote_volume": 100.2763, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457200000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457260000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457320000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 8958.1, "quote_volume": 1514.81471, "trades": 4, "taker_buy_volume": 3507.9, "taker_buy_quote": 593.18589}, {"ts": 1773457380000, "open": 0.169, "high": 0.169, "low": 0.1689, "close": 0.1689, "volume": 308.8, "quote_volume": 52.16169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457440000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457500000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457560000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 146.5, "quote_volume": 24.8171, "trades": 3, "taker_buy_volume": 146.5, "taker_buy_quote": 24.8171}, {"ts": 1773457620000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1694, "volume": 737.3, "quote_volume": 124.83466, "trades": 6, "taker_buy_volume": 97.7, "taker_buy_quote": 16.55038}, {"ts": 1773457680000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 2434.3, "quote_volume": 412.37042, "trades": 3, "taker_buy_volume": 2434.3, "taker_buy_quote": 412.37042}, {"ts": 1773457740000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 2905.0, "quote_volume": 492.107, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457800000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457860000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 295.5, "quote_volume": 50.08725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457920000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457980000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458040000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 200.6, "quote_volume": 34.04182, "trades": 1, "taker_buy_volume": 200.6, "taker_buy_quote": 34.04182}, {"ts": 1773458100000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 236.0, "quote_volume": 40.12, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 40.12}, {"ts": 1773458220000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 58.3, "quote_volume": 9.92266, "trades": 1, "taker_buy_volume": 58.3, "taker_buy_quote": 9.92266}, {"ts": 1773458280000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 2656.0, "quote_volume": 451.7856, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458340000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458400000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 411.1, "quote_volume": 69.887, "trades": 2, "taker_buy_volume": 411.1, "taker_buy_quote": 69.887}, {"ts": 1773458520000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 1048.3, "quote_volume": 178.10617, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458580000, "open": 0.1697, "high": 0.1698, "low": 0.1697, "close": 0.1698, "volume": 243.5, "quote_volume": 41.33169, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458640000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458700000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458760000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458820000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458880000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458940000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459000000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459060000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 772.0, "quote_volume": 131.1628, "trades": 4, "taker_buy_volume": 772.0, "taker_buy_quote": 131.1628}, {"ts": 1773459120000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 1471.9, "quote_volume": 250.07581, "trades": 8, "taker_buy_volume": 765.9, "taker_buy_quote": 130.12641}, {"ts": 1773459180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 34.5, "quote_volume": 5.865, "trades": 1, "taker_buy_volume": 34.5, "taker_buy_quote": 5.865}, {"ts": 1773459240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3460.5, "quote_volume": 588.285, "trades": 4, "taker_buy_volume": 2942.0, "taker_buy_quote": 500.14}, {"ts": 1773459360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459540000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 54.6, "quote_volume": 9.27654, "trades": 1, "taker_buy_volume": 54.6, "taker_buy_quote": 9.27654}, {"ts": 1773459600000, "open": 0.1699, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 3379.1, "quote_volume": 574.10404, "trades": 7, "taker_buy_volume": 482.8, "taker_buy_quote": 82.02772}, {"ts": 1773459660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 531.4, "quote_volume": 90.338, "trades": 2, "taker_buy_volume": 531.4, "taker_buy_quote": 90.338}, {"ts": 1773459720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459840000, "open": 0.1698, "high": 0.1698, "low": 0.1697, "close": 0.1697, "volume": 2303.2, "quote_volume": 391.0796, "trades": 26, "taker_buy_volume": 37.6, "taker_buy_quote": 6.38448}, {"ts": 1773459900000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459960000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460020000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460080000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 674.0, "quote_volume": 114.3778, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460140000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 509.0, "quote_volume": 86.3264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460200000, "open": 0.1696, "high": 0.1696, "low": 0.1695, "close": 0.1695, "volume": 2942.0, "quote_volume": 498.79198, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460260000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460320000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460380000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 2338.7, "quote_volume": 396.40965, "trades": 10, "taker_buy_volume": 1591.7, "taker_buy_quote": 269.79315}, {"ts": 1773460440000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460500000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 9120.9, "quote_volume": 1546.70392, "trades": 6, "taker_buy_volume": 9120.9, "taker_buy_quote": 1546.70392}, {"ts": 1773460560000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 32.0, "quote_volume": 5.4368, "trades": 1, "taker_buy_volume": 32.0, "taker_buy_quote": 5.4368}, {"ts": 1773460620000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 3436.4, "quote_volume": 584.52678, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460680000, "open": 0.1701, "high": 0.1702, "low": 0.1701, "close": 0.1702, "volume": 663.8, "quote_volume": 112.95854, "trades": 5, "taker_buy_volume": 663.8, "taker_buy_quote": 112.95854}, {"ts": 1773460740000, "open": 0.1702, "high": 0.1704, "low": 0.1702, "close": 0.1704, "volume": 20638.8, "quote_volume": 3514.76774, "trades": 40, "taker_buy_volume": 11440.9, "taker_buy_quote": 1947.44558}, {"ts": 1773460800000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 10078.2, "quote_volume": 1717.32528, "trades": 3, "taker_buy_volume": 10078.2, "taker_buy_quote": 1717.32528}, {"ts": 1773460860000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460920000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1705, "volume": 7656.2, "quote_volume": 1305.77253, "trades": 39, "taker_buy_volume": 199.9, "taker_buy_quote": 34.08295}, {"ts": 1773460980000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 91.1, "quote_volume": 15.53255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461040000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461100000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461160000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461220000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 2042.9, "quote_volume": 349.13161, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461280000, "open": 0.171, "high": 0.1712, "low": 0.1705, "close": 0.1705, "volume": 17631.7, "quote_volume": 3010.72496, "trades": 64, "taker_buy_volume": 2778.6, "taker_buy_quote": 475.37576}, {"ts": 1773461340000, "open": 0.1705, "high": 0.1705, "low": 0.1701, "close": 0.1701, "volume": 2440.4, "quote_volume": 415.83074, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461400000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 1363.0, "quote_volume": 231.9826, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 235.8, "quote_volume": 40.086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461580000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 145.8, "quote_volume": 24.75684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461640000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 291.9, "quote_volume": 49.56462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461700000, "open": 0.1699, "high": 0.1699, "low": 0.1698, "close": 0.1698, "volume": 6205.1, "quote_volume": 1054.0579, "trades": 39, "taker_buy_volume": 482.8, "taker_buy_quote": 82.02772}, {"ts": 1773461760000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461820000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461880000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461940000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 1817.4, "quote_volume": 308.41278, "trades": 3, "taker_buy_volume": 1817.4, "taker_buy_quote": 308.41278}, {"ts": 1773462000000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462060000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 1512.0, "quote_volume": 256.5864, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462120000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462180000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462240000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462300000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462360000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462420000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462480000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462540000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462600000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462660000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 756.4, "quote_volume": 128.36108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462720000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462780000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 496.9, "quote_volume": 84.17486, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462840000, "open": 0.1694, "high": 0.1699, "low": 0.1694, "close": 0.1699, "volume": 1680.1, "quote_volume": 285.03563, "trades": 6, "taker_buy_volume": 1591.9, "taker_buy_quote": 270.09455}, {"ts": 1773462900000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462960000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 34.2, "quote_volume": 5.81742, "trades": 1, "taker_buy_volume": 34.2, "taker_buy_quote": 5.81742}, {"ts": 1773463020000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463080000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463140000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 2905.0, "quote_volume": 494.7215, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463200000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463260000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463320000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463380000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463440000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463500000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463560000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463620000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463680000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463740000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463800000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463860000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463920000, "open": 0.1698, "high": 0.1698, "low": 0.1696, "close": 0.1696, "volume": 3046.3, "quote_volume": 516.77194, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463980000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464040000, "open": 0.1695, "high": 0.1696, "low": 0.1694, "close": 0.1694, "volume": 14382.9, "quote_volume": 2437.63649, "trades": 8, "taker_buy_volume": 8635.0, "taker_buy_quote": 1463.94223}, {"ts": 1773464100000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464160000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 2329.8, "quote_volume": 394.43514, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464220000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464280000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464340000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464400000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464460000, "open": 0.1694, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 3770.1, "quote_volume": 638.84339, "trades": 3, "taker_buy_volume": 3770.1, "taker_buy_quote": 638.84339}, {"ts": 1773464520000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 5915.3, "quote_volume": 1003.23488, "trades": 4, "taker_buy_volume": 5915.3, "taker_buy_quote": 1003.23488}, {"ts": 1773464580000, "open": 0.1698, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 5386.6, "quote_volume": 915.17979, "trades": 7, "taker_buy_volume": 5351.1, "taker_buy_quote": 909.15189}, {"ts": 1773464640000, "open": 0.1698, "high": 0.1698, "low": 0.1697, "close": 0.1698, "volume": 13394.9, "quote_volume": 2273.65351, "trades": 44, "taker_buy_volume": 1037.7, "taker_buy_quote": 176.14955}, {"ts": 1773464700000, "open": 0.1697, "high": 0.1697, "low": 0.1696, "close": 0.1696, "volume": 814.7, "quote_volume": 138.22507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464760000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 1922.4, "quote_volume": 325.65456, "trades": 2, "taker_buy_volume": 1922.4, "taker_buy_quote": 325.65456}, {"ts": 1773464820000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 5568.6, "quote_volume": 943.8777, "trades": 5, "taker_buy_volume": 3769.0, "taker_buy_quote": 638.8455}, {"ts": 1773464880000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 2000.0, "quote_volume": 339.0, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464940000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 5744.8, "quote_volume": 973.16912, "trades": 5, "taker_buy_volume": 482.8, "taker_buy_quote": 81.78632}, {"ts": 1773465000000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 3802.0, "quote_volume": 644.439, "trades": 3, "taker_buy_volume": 3802.0, "taker_buy_quote": 644.439}, {"ts": 1773465060000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 6208.6, "quote_volume": 1052.3577, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465120000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465180000, "open": 0.1693, "high": 0.1695, "low": 0.1693, "close": 0.1695, "volume": 5111.3, "quote_volume": 865.84317, "trades": 6, "taker_buy_volume": 5111.3, "taker_buy_quote": 865.84317}, {"ts": 1773465240000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 30.7, "quote_volume": 5.20058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465300000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 111.0, "quote_volume": 18.8145, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 18.8145}, {"ts": 1773465360000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465420000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1694, "volume": 2582.0, "quote_volume": 437.2908, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 338.7}, {"ts": 1773465480000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1693, "volume": 503.1, "quote_volume": 85.20435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465540000, "open": 0.1694, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 4791.6, "quote_volume": 811.88764, "trades": 24, "taker_buy_volume": 2885.6, "taker_buy_quote": 488.82064}, {"ts": 1773465600000, "open": 0.1694, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 1983.1, "quote_volume": 335.94689, "trades": 3, "taker_buy_volume": 1983.1, "taker_buy_quote": 335.94689}, {"ts": 1773465660000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 97.4, "quote_volume": 16.5093, "trades": 2, "taker_buy_volume": 97.4, "taker_buy_quote": 16.5093}, {"ts": 1773465720000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1693, "volume": 8000.6, "quote_volume": 1354.69218, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465780000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 1978.0, "quote_volume": 334.8754, "trades": 2, "taker_buy_volume": 1978.0, "taker_buy_quote": 334.8754}, {"ts": 1773465840000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 3609.4, "quote_volume": 611.43236, "trades": 22, "taker_buy_volume": 157.5, "taker_buy_quote": 26.6805}, {"ts": 1773465900000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465960000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466020000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466080000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 3966.7, "quote_volume": 672.75232, "trades": 4, "taker_buy_volume": 3966.7, "taker_buy_quote": 672.75232}, {"ts": 1773466140000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466200000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 1790.0, "quote_volume": 303.226, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 169.4}, {"ts": 1773466260000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466320000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 2175.0, "quote_volume": 368.01, "trades": 14, "taker_buy_volume": 1000.0, "taker_buy_quote": 169.2}, {"ts": 1773466380000, "open": 0.1691, "high": 0.1691, "low": 0.169, "close": 0.169, "volume": 13761.4, "quote_volume": 2326.87184, "trades": 37, "taker_buy_volume": 10224.9, "taker_buy_quote": 1728.89149}, {"ts": 1773466440000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466500000, "open": 0.1691, "high": 0.1691, "low": 0.169, "close": 0.169, "volume": 3856.7, "quote_volume": 651.84439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466560000, "open": 0.1689, "high": 0.1689, "low": 0.1688, "close": 0.1689, "volume": 194.9, "quote_volume": 32.91645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466620000, "open": 0.169, "high": 0.1691, "low": 0.169, "close": 0.1691, "volume": 1142.3, "quote_volume": 193.1008, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 88.1011}, {"ts": 1773466680000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466740000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 1367.9, "quote_volume": 231.31189, "trades": 1, "taker_buy_volume": 1367.9, "taker_buy_quote": 231.31189}, {"ts": 1773466800000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466860000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466920000, "open": 0.1692, "high": 0.1694, "low": 0.1692, "close": 0.1694, "volume": 13688.8, "quote_volume": 2317.21084, "trades": 8, "taker_buy_volume": 13688.8, "taker_buy_quote": 2317.21084}, {"ts": 1773466980000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467040000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467100000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467160000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 12572.6, "quote_volume": 2131.0557, "trades": 38, "taker_buy_volume": 236.0, "taker_buy_quote": 40.002}, {"ts": 1773467220000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467280000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467340000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 620.0, "quote_volume": 105.09, "trades": 1, "taker_buy_volume": 620.0, "taker_buy_quote": 105.09}, {"ts": 1773467400000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 589.6, "quote_volume": 99.99616, "trades": 1, "taker_buy_volume": 589.6, "taker_buy_quote": 99.99616}, {"ts": 1773467460000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 1103.9, "quote_volume": 187.11105, "trades": 2, "taker_buy_volume": 1103.9, "taker_buy_quote": 187.11105}, {"ts": 1773467520000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 3734.4, "quote_volume": 633.35424, "trades": 4, "taker_buy_volume": 3439.6, "taker_buy_quote": 583.35616}, {"ts": 1773467580000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 837.5, "quote_volume": 142.04, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467640000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467700000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467760000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467820000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467880000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467940000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 635.8, "quote_volume": 107.57736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468000000, "open": 0.1691, "high": 0.1691, "low": 0.169, "close": 0.169, "volume": 3567.2, "quote_volume": 602.87684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468120000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468180000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 6065.7, "quote_volume": 1024.49673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468240000, "open": 0.1689, "high": 0.1689, "low": 0.1686, "close": 0.1686, "volume": 10009.0, "quote_volume": 1689.48241, "trades": 8, "taker_buy_volume": 1903.7, "taker_buy_quote": 321.53493}, {"ts": 1773468300000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468360000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468420000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 254.6, "quote_volume": 42.95102, "trades": 1, "taker_buy_volume": 254.6, "taker_buy_quote": 42.95102}, {"ts": 1773468480000, "open": 0.1686, "high": 0.1686, "low": 0.1684, "close": 0.1684, "volume": 5387.2, "quote_volume": 907.62252, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468540000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468600000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468660000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 235.7, "quote_volume": 39.69188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468720000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468780000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468840000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468900000, "open": 0.1685, "high": 0.1685, "low": 0.1683, "close": 0.1683, "volume": 192.5, "quote_volume": 32.41709, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 16.29395}, {"ts": 1773468960000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469020000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469080000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469140000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469200000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 395.3, "quote_volume": 66.4104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469320000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469380000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469440000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 202.0, "quote_volume": 33.9158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469500000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 98.8, "quote_volume": 16.57864, "trades": 2, "taker_buy_volume": 98.8, "taker_buy_quote": 16.57864}, {"ts": 1773469560000, "open": 0.1678, "high": 0.1678, "low": 0.1676, "close": 0.1677, "volume": 8368.3, "quote_volume": 1402.67773, "trades": 6, "taker_buy_volume": 194.0, "taker_buy_quote": 32.54368}, {"ts": 1773469620000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 601.2, "quote_volume": 100.76112, "trades": 2, "taker_buy_volume": 601.2, "taker_buy_quote": 100.76112}, {"ts": 1773469680000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469740000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469800000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469860000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469920000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469980000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 36.0, "quote_volume": 6.0228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470040000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470100000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470160000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470220000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 164.7, "quote_volume": 27.52137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470280000, "open": 0.167, "high": 0.167, "low": 0.1666, "close": 0.1667, "volume": 5377.3, "quote_volume": 896.11767, "trades": 10, "taker_buy_volume": 5202.5, "taker_buy_quote": 866.93457}, {"ts": 1773470340000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 37.8, "quote_volume": 6.28992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470400000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 419.5, "quote_volume": 69.84675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470460000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470520000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1664, "volume": 2847.6, "quote_volume": 474.37064, "trades": 17, "taker_buy_volume": 2650.0, "taker_buy_quote": 441.49}, {"ts": 1773470580000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470640000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470700000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470760000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470820000, "open": 0.1671, "high": 0.1672, "low": 0.167, "close": 0.167, "volume": 13779.9, "quote_volume": 2302.60175, "trades": 10, "taker_buy_volume": 1056.9, "taker_buy_quote": 176.60799}, {"ts": 1773470880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 482.8, "quote_volume": 80.6276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471000000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 402.0, "quote_volume": 67.2546, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 67.2546}, {"ts": 1773471060000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471120000, "open": 0.1674, "high": 0.1676, "low": 0.1674, "close": 0.1675, "volume": 30369.2, "quote_volume": 5086.4533, "trades": 13, "taker_buy_volume": 30134.1, "taker_buy_quote": 5047.07405}, {"ts": 1773471180000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471240000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471300000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 776.2, "quote_volume": 130.09112, "trades": 1, "taker_buy_volume": 776.2, "taker_buy_quote": 130.09112}, {"ts": 1773471360000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471420000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471480000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471540000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471600000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 33.0, "quote_volume": 5.5242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471660000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 1357.1, "quote_volume": 227.44996, "trades": 1, "taker_buy_volume": 1357.1, "taker_buy_quote": 227.44996}, {"ts": 1773471720000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471780000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 163.5, "quote_volume": 27.41895, "trades": 1, "taker_buy_volume": 163.5, "taker_buy_quote": 27.41895}, {"ts": 1773471840000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471900000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 31.6, "quote_volume": 5.28984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471960000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472020000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 482.8, "quote_volume": 80.82072, "trades": 2, "taker_buy_volume": 482.8, "taker_buy_quote": 80.82072}, {"ts": 1773472080000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472140000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472200000, "open": 0.1675, "high": 0.1676, "low": 0.1675, "close": 0.1676, "volume": 3615.1, "quote_volume": 605.70006, "trades": 4, "taker_buy_volume": 3615.1, "taker_buy_quote": 605.70006}, {"ts": 1773472260000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472320000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472380000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472440000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472500000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472560000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 49.7, "quote_volume": 8.32972, "trades": 1, "taker_buy_volume": 49.7, "taker_buy_quote": 8.32972}, {"ts": 1773472620000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 198.8, "quote_volume": 33.33876, "trades": 4, "taker_buy_volume": 198.8, "taker_buy_quote": 33.33876}, {"ts": 1773472680000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472740000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472800000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 43.7, "quote_volume": 7.32412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472860000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472920000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472980000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473040000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473100000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473160000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473220000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473280000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473340000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473400000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473460000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473520000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 3256.6, "quote_volume": 544.5183, "trades": 7, "taker_buy_volume": 706.6, "taker_buy_quote": 118.14352}, {"ts": 1773473580000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 202.6, "quote_volume": 33.85446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473640000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 111.9, "quote_volume": 18.69849, "trades": 1, "taker_buy_volume": 111.9, "taker_buy_quote": 18.69849}, {"ts": 1773473700000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473760000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 3080.0, "quote_volume": 514.668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473820000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473880000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473940000, "open": 0.1671, "high": 0.1672, "low": 0.1671, "close": 0.1672, "volume": 1025.2, "quote_volume": 171.35062, "trades": 4, "taker_buy_volume": 1025.2, "taker_buy_quote": 171.35062}, {"ts": 1773474000000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474060000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 327.0, "quote_volume": 54.6417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474120000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474180000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474240000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2261.4, "quote_volume": 377.6538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474360000, "open": 0.1669, "high": 0.1669, "low": 0.1667, "close": 0.1667, "volume": 19876.6, "quote_volume": 3315.52491, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474420000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 3684.1, "quote_volume": 614.50788, "trades": 3, "taker_buy_volume": 3684.1, "taker_buy_quote": 614.50788}, {"ts": 1773474480000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 49.4, "quote_volume": 8.23498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474540000, "open": 0.1667, "high": 0.1667, "low": 0.1664, "close": 0.1665, "volume": 29310.6, "quote_volume": 4883.10755, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474600000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474660000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474720000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474780000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474840000, "open": 0.1666, "high": 0.1669, "low": 0.1665, "close": 0.1665, "volume": 21092.9, "quote_volume": 3516.05222, "trades": 31, "taker_buy_volume": 17317.4, "taker_buy_quote": 2887.057}, {"ts": 1773474900000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 3571.7, "quote_volume": 595.40239, "trades": 3, "taker_buy_volume": 3571.7, "taker_buy_quote": 595.40239}, {"ts": 1773474960000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475020000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475080000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 37.8, "quote_volume": 6.30504, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 6.30504}, {"ts": 1773475140000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 99.3, "quote_volume": 16.54732, "trades": 2, "taker_buy_volume": 59.9, "taker_buy_quote": 9.97934}, {"ts": 1773475200000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 482.8, "quote_volume": 80.48276, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 80.48276}, {"ts": 1773475260000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475320000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475380000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475440000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 786.9, "quote_volume": 131.25492, "trades": 5, "taker_buy_volume": 786.9, "taker_buy_quote": 131.25492}, {"ts": 1773475500000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 49.9, "quote_volume": 8.32831, "trades": 1, "taker_buy_volume": 49.9, "taker_buy_quote": 8.32831}, {"ts": 1773475560000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 12628.0, "quote_volume": 2105.4124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475620000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475680000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475740000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475800000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475860000, "open": 0.1669, "high": 0.1673, "low": 0.1669, "close": 0.1673, "volume": 1729.1, "quote_volume": 288.95575, "trades": 6, "taker_buy_volume": 1729.1, "taker_buy_quote": 288.95575}, {"ts": 1773475920000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 912.1, "quote_volume": 152.68, "trades": 2, "taker_buy_volume": 912.1, "taker_buy_quote": 152.68}, {"ts": 1773475980000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 943.6, "quote_volume": 158.053, "trades": 1, "taker_buy_volume": 943.6, "taker_buy_quote": 158.053}, {"ts": 1773476040000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476100000, "open": 0.1675, "high": 0.1677, "low": 0.1675, "close": 0.1675, "volume": 25356.3, "quote_volume": 4248.58512, "trades": 12, "taker_buy_volume": 19911.7, "taker_buy_quote": 3336.61462}, {"ts": 1773476160000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476220000, "open": 0.1673, "high": 0.1673, "low": 0.1671, "close": 0.1673, "volume": 3019.4, "quote_volume": 504.60866, "trades": 5, "taker_buy_volume": 59.7, "taker_buy_quote": 9.98781}, {"ts": 1773476280000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 9451.2, "quote_volume": 1580.86859, "trades": 5, "taker_buy_volume": 3629.5, "taker_buy_quote": 607.21535}, {"ts": 1773476340000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476400000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 198.6, "quote_volume": 33.14634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476460000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476520000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 4340.3, "quote_volume": 724.89105, "trades": 3, "taker_buy_volume": 4340.3, "taker_buy_quote": 724.89105}, {"ts": 1773476580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 307.7, "quote_volume": 51.3859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476760000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 4156.7, "quote_volume": 693.33756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476820000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 3863.5, "quote_volume": 645.59085, "trades": 3, "taker_buy_volume": 3863.5, "taker_buy_quote": 645.59085}, {"ts": 1773476880000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476940000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477000000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 934.7, "quote_volume": 156.46878, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477060000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477120000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477180000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 3858.4, "quote_volume": 645.51032, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477240000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477300000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477360000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 102.5, "quote_volume": 17.13824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477420000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477480000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 55.4, "quote_volume": 9.26288, "trades": 1, "taker_buy_volume": 55.4, "taker_buy_quote": 9.26288}, {"ts": 1773477540000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477600000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477660000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477720000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477780000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477840000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477900000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477960000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 4063.9, "quote_volume": 679.48408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478020000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478080000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478140000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 2316.5, "quote_volume": 387.08715, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478200000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478260000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478320000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478380000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 149.5, "quote_volume": 25.01135, "trades": 3, "taker_buy_volume": 149.5, "taker_buy_quote": 25.01135}, {"ts": 1773478440000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478500000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478560000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478620000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478680000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478740000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478800000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478860000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478920000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478980000, "open": 0.1673, "high": 0.1673, "low": 0.1671, "close": 0.1671, "volume": 52936.8, "quote_volume": 8850.55422, "trades": 50, "taker_buy_volume": 482.8, "taker_buy_quote": 80.67588}, {"ts": 1773479040000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 607.7, "quote_volume": 101.54667, "trades": 1, "taker_buy_volume": 607.7, "taker_buy_quote": 101.54667}, {"ts": 1773479100000, "open": 0.1673, "high": 0.1675, "low": 0.1673, "close": 0.1675, "volume": 5294.4, "quote_volume": 886.04631, "trades": 6, "taker_buy_volume": 5294.4, "taker_buy_quote": 886.04631}, {"ts": 1773479160000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479220000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 268.5, "quote_volume": 44.8932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479280000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479340000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479400000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 149.5, "quote_volume": 25.01135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479460000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479520000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479580000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479640000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479700000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479760000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 234.3, "quote_volume": 39.17815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479820000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479880000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479940000, "open": 0.1674, "high": 0.1677, "low": 0.1674, "close": 0.1677, "volume": 2663.5, "quote_volume": 446.57598, "trades": 4, "taker_buy_volume": 2663.5, "taker_buy_quote": 446.57598}, {"ts": 1773480000000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480060000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 888.5, "quote_volume": 148.64605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480120000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 2650.0, "quote_volume": 443.12828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480180000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480240000, "open": 0.1673, "high": 0.1675, "low": 0.1673, "close": 0.1675, "volume": 29904.3, "quote_volume": 5007.6995, "trades": 11, "taker_buy_volume": 26734.0, "taker_buy_quote": 4476.67425}, {"ts": 1773480300000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 49.8, "quote_volume": 8.34648, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 8.34648}, {"ts": 1773480360000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480420000, "open": 0.1675, "high": 0.1676, "low": 0.1675, "close": 0.1676, "volume": 1877.9, "quote_volume": 314.73106, "trades": 3, "taker_buy_volume": 1828.1, "taker_buy_quote": 306.38956}, {"ts": 1773480480000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480540000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480600000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480660000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480720000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 202.5, "quote_volume": 33.91875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480780000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480840000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480900000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 8127.6, "quote_volume": 1359.74748, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480960000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 1189.6, "quote_volume": 198.82716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481020000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481080000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481140000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 115.6, "quote_volume": 19.31676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481200000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481260000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481320000, "open": 0.167, "high": 0.167, "low": 0.1669, "close": 0.1669, "volume": 2200.0, "quote_volume": 367.22828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481380000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 40.0, "quote_volume": 6.684, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 6.684}, {"ts": 1773481440000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481500000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481560000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 5666.9, "quote_volume": 945.23892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481620000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 132.3, "quote_volume": 22.05441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481680000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 120.0, "quote_volume": 19.992, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 19.992}, {"ts": 1773481740000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 728.8, "quote_volume": 121.41808, "trades": 2, "taker_buy_volume": 728.8, "taker_buy_quote": 121.41808}, {"ts": 1773481800000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 18252.2, "quote_volume": 3048.1174, "trades": 11, "taker_buy_volume": 18252.2, "taker_buy_quote": 3048.1174}, {"ts": 1773481920000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 11685.1, "quote_volume": 1950.24319, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481980000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 203.2, "quote_volume": 33.85312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482040000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482100000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482160000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482220000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482280000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 1745.2, "quote_volume": 291.09936, "trades": 1, "taker_buy_volume": 1745.2, "taker_buy_quote": 291.09936}, {"ts": 1773482340000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482400000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1666, "volume": 1525.9, "quote_volume": 254.08588, "trades": 6, "taker_buy_volume": 185.2, "taker_buy_quote": 30.85933}, {"ts": 1773482460000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482520000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482580000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482640000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482700000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482760000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482820000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 108.3, "quote_volume": 18.03195, "trades": 1, "taker_buy_volume": 108.3, "taker_buy_quote": 18.03195}, {"ts": 1773482880000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 40.4, "quote_volume": 6.71852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482940000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483000000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483060000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483120000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483180000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 944.8, "quote_volume": 157.02576, "trades": 2, "taker_buy_volume": 944.8, "taker_buy_quote": 157.02576}, {"ts": 1773483240000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483300000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 50.2, "quote_volume": 8.33822, "trades": 1, "taker_buy_volume": 50.2, "taker_buy_quote": 8.33822}, {"ts": 1773483360000, "open": 0.1662, "high": 0.1662, "low": 0.166, "close": 0.166, "volume": 3652.3, "quote_volume": 606.31192, "trades": 8, "taker_buy_volume": 150.6, "taker_buy_quote": 25.02972}, {"ts": 1773483420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 943.6, "quote_volume": 156.6376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483600000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 25928.8, "quote_volume": 4304.17298, "trades": 11, "taker_buy_volume": 78.2, "taker_buy_quote": 12.97338}, {"ts": 1773483660000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483720000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483780000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1656, "volume": 2223.6, "quote_volume": 368.44368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483840000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483900000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483960000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484020000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 10880.2, "quote_volume": 1802.90859, "trades": 5, "taker_buy_volume": 10880.2, "taker_buy_quote": 1802.90859}, {"ts": 1773484080000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484140000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 482.8, "quote_volume": 80.04824, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 80.04824}, {"ts": 1773484200000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484260000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 1270.2, "quote_volume": 210.6174, "trades": 4, "taker_buy_volume": 182.4, "taker_buy_quote": 30.26016}, {"ts": 1773484320000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484380000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484440000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 60.2, "quote_volume": 9.98718, "trades": 1, "taker_buy_volume": 60.2, "taker_buy_quote": 9.98718}, {"ts": 1773484500000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484560000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484620000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 2905.0, "quote_volume": 481.9395, "trades": 32, "taker_buy_volume": 2905.0, "taker_buy_quote": 481.9395}, {"ts": 1773484680000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484740000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484800000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484860000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484920000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484980000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485040000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485100000, "open": 0.1658, "high": 0.1658, "low": 0.1655, "close": 0.1655, "volume": 29725.0, "quote_volume": 4928.12508, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485160000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485220000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485280000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 4334.6, "quote_volume": 718.36596, "trades": 37, "taker_buy_volume": 4334.6, "taker_buy_quote": 718.36596}, {"ts": 1773485340000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 204.4, "quote_volume": 33.90996, "trades": 1, "taker_buy_volume": 204.4, "taker_buy_quote": 33.90996}, {"ts": 1773485400000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485460000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 891.9, "quote_volume": 147.96621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485520000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485580000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485640000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485700000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 1994.8, "quote_volume": 330.93732, "trades": 19, "taker_buy_volume": 1994.8, "taker_buy_quote": 330.93732}, {"ts": 1773485760000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485820000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485880000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485940000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486000000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486060000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 455.6, "quote_volume": 75.57794, "trades": 2, "taker_buy_volume": 394.6, "taker_buy_quote": 65.46414}, {"ts": 1773486120000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 1968.2, "quote_volume": 326.52438, "trades": 21, "taker_buy_volume": 1968.2, "taker_buy_quote": 326.52438}, {"ts": 1773486180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 85.0, "quote_volume": 14.11, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 14.11}, {"ts": 1773486240000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 1418.0, "quote_volume": 235.6716, "trades": 15, "taker_buy_volume": 1418.0, "taker_buy_quote": 235.6716}, {"ts": 1773486300000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486360000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486420000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 133.4, "quote_volume": 22.18442, "trades": 2, "taker_buy_volume": 133.4, "taker_buy_quote": 22.18442}, {"ts": 1773486480000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 3354.8, "quote_volume": 557.90324, "trades": 33, "taker_buy_volume": 3354.8, "taker_buy_quote": 557.90324}, {"ts": 1773486540000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486600000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486660000, "open": 0.1663, "high": 0.1668, "low": 0.1663, "close": 0.1668, "volume": 81747.1, "quote_volume": 13615.30386, "trades": 84, "taker_buy_volume": 77767.3, "taker_buy_quote": 12951.9975}, {"ts": 1773486720000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 1906.0, "quote_volume": 317.9208, "trades": 20, "taker_buy_volume": 1906.0, "taker_buy_quote": 317.9208}, {"ts": 1773486780000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486840000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486900000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 3166.7, "quote_volume": 528.20556, "trades": 23, "taker_buy_volume": 2536.3, "taker_buy_quote": 423.05484}, {"ts": 1773486960000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487020000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487080000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487140000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 199.6, "quote_volume": 33.29328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487200000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 1411.6, "quote_volume": 235.59604, "trades": 7, "taker_buy_volume": 1411.6, "taker_buy_quote": 235.59604}, {"ts": 1773487260000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 14025.5, "quote_volume": 2343.66105, "trades": 2, "taker_buy_volume": 3459.0, "taker_buy_quote": 577.9989}, {"ts": 1773487320000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2356.0, "quote_volume": 393.452, "trades": 28, "taker_buy_volume": 2356.0, "taker_buy_quote": 393.452}, {"ts": 1773487440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 63.9, "quote_volume": 10.6713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487560000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 668.0, "quote_volume": 111.6228, "trades": 8, "taker_buy_volume": 668.0, "taker_buy_quote": 111.6228}, {"ts": 1773487620000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 2426.2, "quote_volume": 405.90326, "trades": 1, "taker_buy_volume": 2426.2, "taker_buy_quote": 405.90326}, {"ts": 1773487680000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487740000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 6111.7, "quote_volume": 1022.48741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487800000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487860000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487920000, "open": 0.1673, "high": 0.1675, "low": 0.1671, "close": 0.1675, "volume": 90553.6, "quote_volume": 15156.53383, "trades": 30, "taker_buy_volume": 43609.0, "taker_buy_quote": 7300.51201}, {"ts": 1773487980000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488040000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 413.9, "quote_volume": 69.36964, "trades": 1, "taker_buy_volume": 413.9, "taker_buy_quote": 69.36964}, {"ts": 1773488100000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 198.8, "quote_volume": 33.29403, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488160000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488220000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488280000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488340000, "open": 0.1676, "high": 0.1677, "low": 0.1676, "close": 0.1677, "volume": 76.9, "quote_volume": 12.89175, "trades": 2, "taker_buy_volume": 33.1, "taker_buy_quote": 5.55087}, {"ts": 1773488400000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 77.5, "quote_volume": 13.0045, "trades": 1, "taker_buy_volume": 77.5, "taker_buy_quote": 13.0045}, {"ts": 1773488460000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488520000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488580000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488640000, "open": 0.1678, "high": 0.1679, "low": 0.1678, "close": 0.1679, "volume": 6877.0, "quote_volume": 1154.30402, "trades": 36, "taker_buy_volume": 3442.8, "taker_buy_quote": 577.70184}, {"ts": 1773488700000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488760000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488820000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 2627.8, "quote_volume": 441.73318, "trades": 1, "taker_buy_volume": 2627.8, "taker_buy_quote": 441.73318}, {"ts": 1773488880000, "open": 0.168, "high": 0.1683, "low": 0.1678, "close": 0.1683, "volume": 76777.7, "quote_volume": 12901.90954, "trades": 51, "taker_buy_volume": 47048.3, "taker_buy_quote": 7907.79253}, {"ts": 1773488940000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 32823.9, "quote_volume": 5520.69748, "trades": 36, "taker_buy_volume": 32341.1, "taker_buy_quote": 5439.49052}, {"ts": 1773489000000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 80.0, "quote_volume": 13.472, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 13.472}, {"ts": 1773489060000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 135.0, "quote_volume": 22.7205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489120000, "open": 0.1684, "high": 0.1685, "low": 0.1684, "close": 0.1685, "volume": 723.0, "quote_volume": 121.76312, "trades": 3, "taker_buy_volume": 723.0, "taker_buy_quote": 121.76312}, {"ts": 1773489180000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 3102.9, "quote_volume": 522.83865, "trades": 4, "taker_buy_volume": 1996.5, "taker_buy_quote": 336.41025}, {"ts": 1773489240000, "open": 0.1686, "high": 0.1686, "low": 0.1685, "close": 0.1685, "volume": 3009.4, "quote_volume": 507.17418, "trades": 4, "taker_buy_volume": 1902.8, "taker_buy_quote": 320.71208}, {"ts": 1773489300000, "open": 0.1685, "high": 0.1685, "low": 0.1684, "close": 0.1684, "volume": 10417.8, "quote_volume": 1754.7462, "trades": 29, "taker_buy_volume": 3264.0, "taker_buy_quote": 549.984}, {"ts": 1773489360000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 1000.0, "quote_volume": 168.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 168.1}, {"ts": 1773489420000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 594.1, "quote_volume": 99.92762, "trades": 2, "taker_buy_volume": 594.1, "taker_buy_quote": 99.92762}, {"ts": 1773489480000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 750.6, "quote_volume": 126.25092, "trades": 1, "taker_buy_volume": 750.6, "taker_buy_quote": 126.25092}, {"ts": 1773489540000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489600000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 1000.0, "quote_volume": 168.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 168.1}, {"ts": 1773489660000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 4000.0, "quote_volume": 672.8, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 672.8}, {"ts": 1773489720000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489780000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 147.2, "quote_volume": 24.77376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489840000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489900000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 13339.8, "quote_volume": 2247.7563, "trades": 3, "taker_buy_volume": 13339.8, "taker_buy_quote": 2247.7563}, {"ts": 1773489960000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 3447.5, "quote_volume": 581.2485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490020000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 637.8, "quote_volume": 107.4693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490080000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490140000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490200000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 2148.9, "quote_volume": 361.65987, "trades": 1, "taker_buy_volume": 2148.9, "taker_buy_quote": 361.65987}, {"ts": 1773490260000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490320000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490380000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490440000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490500000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490560000, "open": 0.1685, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 3847.3, "quote_volume": 648.31595, "trades": 3, "taker_buy_volume": 3847.3, "taker_buy_quote": 648.31595}, {"ts": 1773490620000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490680000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490740000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490800000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490860000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490920000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490980000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 2066.8, "quote_volume": 348.2558, "trades": 19, "taker_buy_volume": 86.0, "taker_buy_quote": 14.491}, {"ts": 1773491040000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 197.2, "quote_volume": 33.24792, "trades": 4, "taker_buy_volume": 197.2, "taker_buy_quote": 33.24792}, {"ts": 1773491100000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491160000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491220000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491280000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491340000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491400000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491460000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491520000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491580000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491640000, "open": 0.1684, "high": 0.1688, "low": 0.1684, "close": 0.1688, "volume": 15281.6, "quote_volume": 2575.21945, "trades": 16, "taker_buy_volume": 12692.4, "taker_buy_quote": 2138.63205}, {"ts": 1773491700000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491760000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491820000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491880000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 2108.6, "quote_volume": 355.50996, "trades": 23, "taker_buy_volume": 2108.6, "taker_buy_quote": 355.50996}, {"ts": 1773491940000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 197.2, "quote_volume": 33.24792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492000000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492060000, "open": 0.1685, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 12575.0, "quote_volume": 2119.03357, "trades": 8, "taker_buy_volume": 1943.5, "taker_buy_quote": 327.62582}, {"ts": 1773492120000, "open": 0.1687, "high": 0.1687, "low": 0.1686, "close": 0.1686, "volume": 1546.6, "quote_volume": 260.9097, "trades": 5, "taker_buy_volume": 1046.6, "taker_buy_quote": 176.56142}, {"ts": 1773492180000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492240000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492300000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492360000, "open": 0.1689, "high": 0.1693, "low": 0.1689, "close": 0.1693, "volume": 54571.8, "quote_volume": 9228.38802, "trades": 30, "taker_buy_volume": 39644.0, "taker_buy_quote": 6703.85811}, {"ts": 1773492420000, "open": 0.1693, "high": 0.1694, "low": 0.1692, "close": 0.1694, "volume": 2059.3, "quote_volume": 348.63972, "trades": 7, "taker_buy_volume": 1030.8, "taker_buy_quote": 174.56924}, {"ts": 1773492480000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 1387.6, "quote_volume": 234.92068, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492540000, "open": 0.1693, "high": 0.1693, "low": 0.1692, "close": 0.1693, "volume": 2748.9, "quote_volume": 465.26159, "trades": 6, "taker_buy_volume": 1252.4, "taker_buy_quote": 212.03132}, {"ts": 1773492600000, "open": 0.1692, "high": 0.1697, "low": 0.1692, "close": 0.1696, "volume": 19114.9, "quote_volume": 3238.14373, "trades": 44, "taker_buy_volume": 11555.0, "taker_buy_quote": 1957.7293}, {"ts": 1773492660000, "open": 0.1691, "high": 0.1692, "low": 0.1691, "close": 0.1692, "volume": 4067.5, "quote_volume": 687.98035, "trades": 5, "taker_buy_volume": 2888.5, "taker_buy_quote": 488.49355}, {"ts": 1773492720000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492780000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 2905.0, "quote_volume": 491.8165, "trades": 32, "taker_buy_volume": 2905.0, "taker_buy_quote": 491.8165}, {"ts": 1773492840000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492900000, "open": 0.1695, "high": 0.1699, "low": 0.1695, "close": 0.1696, "volume": 17599.6, "quote_volume": 2987.88497, "trades": 15, "taker_buy_volume": 15545.4, "taker_buy_quote": 2639.44437}, {"ts": 1773492960000, "open": 0.1699, "high": 0.1702, "low": 0.1699, "close": 0.1702, "volume": 8919.6, "quote_volume": 1515.86515, "trades": 6, "taker_buy_volume": 8919.6, "taker_buy_quote": 1515.86515}, {"ts": 1773493020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 482.8, "quote_volume": 82.076, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 82.076}, {"ts": 1773493080000, "open": 0.1701, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 4909.9, "quote_volume": 835.52116, "trades": 39, "taker_buy_volume": 3886.3, "taker_buy_quote": 661.35852}, {"ts": 1773493140000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 2141.0, "quote_volume": 364.3982, "trades": 8, "taker_buy_volume": 93.6, "taker_buy_quote": 15.93072}, {"ts": 1773493200000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 380.6, "quote_volume": 64.81618, "trades": 1, "taker_buy_volume": 380.6, "taker_buy_quote": 64.81618}, {"ts": 1773493260000, "open": 0.1702, "high": 0.1704, "low": 0.1702, "close": 0.1703, "volume": 25607.7, "quote_volume": 4361.58068, "trades": 12, "taker_buy_volume": 2747.3, "taker_buy_quote": 467.68702}, {"ts": 1773493320000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493380000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 5131.8, "quote_volume": 874.0525, "trades": 7, "taker_buy_volume": 5022.4, "taker_buy_quote": 855.42168}, {"ts": 1773493440000, "open": 0.1706, "high": 0.1706, "low": 0.1704, "close": 0.1704, "volume": 1349.1, "quote_volume": 230.03148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493500000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493560000, "open": 0.1706, "high": 0.1708, "low": 0.1706, "close": 0.1707, "volume": 15943.3, "quote_volume": 2722.47276, "trades": 9, "taker_buy_volume": 15460.5, "taker_buy_quote": 2640.0588}, {"ts": 1773493620000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 286.1, "quote_volume": 48.80866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493680000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 3869.8, "quote_volume": 660.52666, "trades": 34, "taker_buy_volume": 482.0, "taker_buy_quote": 82.2292}, {"ts": 1773493740000, "open": 0.1706, "high": 0.1708, "low": 0.1706, "close": 0.1708, "volume": 101.8, "quote_volume": 17.37928, "trades": 2, "taker_buy_volume": 61.0, "taker_buy_quote": 10.4188}, {"ts": 1773493800000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493860000, "open": 0.1708, "high": 0.171, "low": 0.1708, "close": 0.1708, "volume": 10977.6, "quote_volume": 1876.89008, "trades": 9, "taker_buy_volume": 9631.9, "taker_buy_quote": 1646.97054}, {"ts": 1773493920000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493980000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 4366.6, "quote_volume": 747.51364, "trades": 4, "taker_buy_volume": 4366.6, "taker_buy_quote": 747.51364}, {"ts": 1773494040000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 482.8, "quote_volume": 82.70364, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 82.70364}, {"ts": 1773494100000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 309.7, "quote_volume": 53.05161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494160000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 61.0, "quote_volume": 10.4432, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 10.4432}, {"ts": 1773494220000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494280000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494340000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 79.7, "quote_volume": 13.66058, "trades": 1, "taker_buy_volume": 79.7, "taker_buy_quote": 13.66058}, {"ts": 1773494400000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494460000, "open": 0.1715, "high": 0.1715, "low": 0.1713, "close": 0.1713, "volume": 1605.5, "quote_volume": 275.27349, "trades": 4, "taker_buy_volume": 1015.3, "taker_buy_quote": 174.12395}, {"ts": 1773494520000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494580000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 1018.2, "quote_volume": 174.56776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494640000, "open": 0.1715, "high": 0.1716, "low": 0.1715, "close": 0.1716, "volume": 191.9, "quote_volume": 32.91725, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 32.91725}, {"ts": 1773494700000, "open": 0.1717, "high": 0.1722, "low": 0.1717, "close": 0.1721, "volume": 9115.8, "quote_volume": 1566.69462, "trades": 12, "taker_buy_volume": 8150.2, "taker_buy_quote": 1400.46658}, {"ts": 1773494760000, "open": 0.1721, "high": 0.1725, "low": 0.1721, "close": 0.1725, "volume": 18944.8, "quote_volume": 3264.41684, "trades": 20, "taker_buy_volume": 18944.8, "taker_buy_quote": 3264.41684}, {"ts": 1773494820000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 1092.1, "quote_volume": 188.38725, "trades": 4, "taker_buy_volume": 1092.1, "taker_buy_quote": 188.38725}, {"ts": 1773494880000, "open": 0.1726, "high": 0.1726, "low": 0.1723, "close": 0.1723, "volume": 13949.8, "quote_volume": 2405.08282, "trades": 17, "taker_buy_volume": 7513.6, "taker_buy_quote": 1295.93244}, {"ts": 1773494940000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 266.5, "quote_volume": 45.91795, "trades": 1, "taker_buy_volume": 266.5, "taker_buy_quote": 45.91795}, {"ts": 1773495000000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495060000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495120000, "open": 0.1726, "high": 0.1729, "low": 0.1726, "close": 0.1728, "volume": 9244.9, "quote_volume": 1596.8204, "trades": 14, "taker_buy_volume": 7912.6, "taker_buy_quote": 1366.76391}, {"ts": 1773495180000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495240000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495300000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495360000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495420000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495480000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 4310.9, "quote_volume": 741.90589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495540000, "open": 0.1721, "high": 0.1724, "low": 0.172, "close": 0.172, "volume": 16503.6, "quote_volume": 2842.96951, "trades": 18, "taker_buy_volume": 14634.0, "taker_buy_quote": 2521.30175}, {"ts": 1773495600000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 3235.3, "quote_volume": 556.14807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2479.0, "quote_volume": 426.388, "trades": 2, "taker_buy_volume": 2479.0, "taker_buy_quote": 426.388}, {"ts": 1773495720000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 1381.7, "quote_volume": 237.92874, "trades": 2, "taker_buy_volume": 1381.7, "taker_buy_quote": 237.92874}, {"ts": 1773495780000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 56.7, "quote_volume": 9.76374, "trades": 1, "taker_buy_volume": 56.7, "taker_buy_quote": 9.76374}, {"ts": 1773495840000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495900000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495960000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496020000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 482.8, "quote_volume": 82.94504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496080000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496140000, "open": 0.1716, "high": 0.1716, "low": 0.1715, "close": 0.1715, "volume": 6547.7, "quote_volume": 1123.33725, "trades": 4, "taker_buy_volume": 482.0, "taker_buy_quote": 82.663}, {"ts": 1773496200000, "open": 0.1715, "high": 0.1717, "low": 0.1715, "close": 0.1717, "volume": 9450.0, "quote_volume": 1621.48924, "trades": 5, "taker_buy_volume": 9450.0, "taker_buy_quote": 1621.48924}, {"ts": 1773496260000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496320000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496380000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496440000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496500000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496560000, "open": 0.1714, "high": 0.1721, "low": 0.1714, "close": 0.1721, "volume": 12985.8, "quote_volume": 2227.87511, "trades": 42, "taker_buy_volume": 12985.8, "taker_buy_quote": 2227.87511}, {"ts": 1773496620000, "open": 0.1722, "high": 0.1724, "low": 0.1722, "close": 0.1724, "volume": 1015.0, "quote_volume": 174.95112, "trades": 4, "taker_buy_volume": 1015.0, "taker_buy_quote": 174.95112}, {"ts": 1773496680000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496740000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496800000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 455.7, "quote_volume": 78.60825, "trades": 1, "taker_buy_volume": 455.7, "taker_buy_quote": 78.60825}, {"ts": 1773496860000, "open": 0.1723, "high": 0.1723, "low": 0.1721, "close": 0.1721, "volume": 8900.3, "quote_volume": 1532.95625, "trades": 17, "taker_buy_volume": 4425.1, "taker_buy_quote": 762.44473}, {"ts": 1773496920000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 3471.0, "quote_volume": 598.0533, "trades": 1, "taker_buy_volume": 3471.0, "taker_buy_quote": 598.0533}, {"ts": 1773496980000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 88.7, "quote_volume": 15.29188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497040000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497100000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497160000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 1660.7, "quote_volume": 286.80289, "trades": 2, "taker_buy_volume": 1660.7, "taker_buy_quote": 286.80289}, {"ts": 1773497220000, "open": 0.1728, "high": 0.173, "low": 0.1728, "close": 0.1729, "volume": 3787.8, "quote_volume": 654.95022, "trades": 5, "taker_buy_volume": 86.8, "taker_buy_quote": 14.99904}, {"ts": 1773497280000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 366.3, "quote_volume": 63.29664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497340000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497400000, "open": 0.1723, "high": 0.1723, "low": 0.1722, "close": 0.1722, "volume": 7733.8, "quote_volume": 1332.45219, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497460000, "open": 0.1722, "high": 0.1724, "low": 0.1722, "close": 0.1724, "volume": 8908.9, "quote_volume": 1535.11188, "trades": 9, "taker_buy_volume": 8908.9, "taker_buy_quote": 1535.11188}, {"ts": 1773497520000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 998.9, "quote_volume": 172.11047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497580000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 551.9, "quote_volume": 95.09237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497640000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497700000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497760000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 482.8, "quote_volume": 83.0416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497880000, "open": 0.1718, "high": 0.1718, "low": 0.1685, "close": 0.1687, "volume": 218789.6, "quote_volume": 37087.01929, "trades": 394, "taker_buy_volume": 41586.5, "taker_buy_quote": 7047.11677}, {"ts": 1773497940000, "open": 0.1687, "high": 0.1692, "low": 0.1687, "close": 0.169, "volume": 12021.9, "quote_volume": 2031.24337, "trades": 22, "taker_buy_volume": 9245.1, "taker_buy_quote": 1562.49337}, {"ts": 1773498000000, "open": 0.1688, "high": 0.1688, "low": 0.1682, "close": 0.1685, "volume": 88360.9, "quote_volume": 14884.43975, "trades": 36, "taker_buy_volume": 12551.5, "taker_buy_quote": 2115.21732}, {"ts": 1773498060000, "open": 0.1684, "high": 0.1685, "low": 0.1681, "close": 0.1685, "volume": 10575.4, "quote_volume": 1780.36372, "trades": 10, "taker_buy_volume": 448.0, "taker_buy_quote": 75.488}, {"ts": 1773498120000, "open": 0.1685, "high": 0.1685, "low": 0.168, "close": 0.1682, "volume": 10564.5, "quote_volume": 1776.10407, "trades": 19, "taker_buy_volume": 2827.8, "taker_buy_quote": 475.71509}, {"ts": 1773498180000, "open": 0.1681, "high": 0.1682, "low": 0.1679, "close": 0.1681, "volume": 7898.0, "quote_volume": 1327.03152, "trades": 19, "taker_buy_volume": 3942.0, "taker_buy_quote": 662.60772}, {"ts": 1773498240000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 24929.1, "quote_volume": 4192.77718, "trades": 47, "taker_buy_volume": 20252.3, "taker_buy_quote": 3406.13942}, {"ts": 1773498300000, "open": 0.1681, "high": 0.1682, "low": 0.168, "close": 0.1681, "volume": 19504.3, "quote_volume": 3277.62859, "trades": 58, "taker_buy_volume": 4880.5, "taker_buy_quote": 820.33815}, {"ts": 1773498360000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 8592.6, "quote_volume": 1444.41606, "trades": 27, "taker_buy_volume": 6203.8, "taker_buy_quote": 1042.85878}, {"ts": 1773498420000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 4882.0, "quote_volume": 820.6642, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498480000, "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 6501.5, "quote_volume": 1092.93105, "trades": 33, "taker_buy_volume": 4409.5, "taker_buy_quote": 741.26585}, {"ts": 1773498540000, "open": 0.1683, "high": 0.1685, "low": 0.1678, "close": 0.1681, "volume": 54847.8, "quote_volume": 9215.83419, "trades": 96, "taker_buy_volume": 21510.1, "taker_buy_quote": 3615.74735}, {"ts": 1773498600000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 6515.1, "quote_volume": 1095.83982, "trades": 35, "taker_buy_volume": 3127.3, "taker_buy_quote": 526.01186}, {"ts": 1773498660000, "open": 0.1679, "high": 0.168, "low": 0.1678, "close": 0.1678, "volume": 4760.2, "quote_volume": 798.99627, "trades": 7, "taker_buy_volume": 1369.7, "taker_buy_quote": 230.06132}, {"ts": 1773498720000, "open": 0.1675, "high": 0.1676, "low": 0.1675, "close": 0.1676, "volume": 2423.6, "quote_volume": 405.96202, "trades": 5, "taker_buy_volume": 1373.0, "taker_buy_quote": 229.98652}, {"ts": 1773498780000, "open": 0.1675, "high": 0.1676, "low": 0.1674, "close": 0.1674, "volume": 7151.1, "quote_volume": 1197.22178, "trades": 8, "taker_buy_volume": 1186.4, "taker_buy_quote": 198.731}, {"ts": 1773498840000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 2754.6, "quote_volume": 461.12004, "trades": 4, "taker_buy_volume": 2754.6, "taker_buy_quote": 461.12004}, {"ts": 1773498900000, "open": 0.1674, "high": 0.1674, "low": 0.1672, "close": 0.1672, "volume": 3536.4, "quote_volume": 591.75398, "trades": 8, "taker_buy_volume": 1373.9, "taker_buy_quote": 229.99086}, {"ts": 1773498960000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499020000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499080000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 1092.9, "quote_volume": 182.73288, "trades": 4, "taker_buy_volume": 1040.3, "taker_buy_quote": 173.93816}, {"ts": 1773499140000, "open": 0.1673, "high": 0.1673, "low": 0.1671, "close": 0.1671, "volume": 650.9, "quote_volume": 108.86195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499200000, "open": 0.167, "high": 0.167, "low": 0.1668, "close": 0.1668, "volume": 1522.3, "quote_volume": 254.13846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499260000, "open": 0.1667, "high": 0.1669, "low": 0.1666, "close": 0.1669, "volume": 11783.5, "quote_volume": 1963.57408, "trades": 11, "taker_buy_volume": 6824.7, "taker_buy_quote": 1137.438}, {"ts": 1773499320000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499380000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499440000, "open": 0.1667, "high": 0.1667, "low": 0.1663, "close": 0.1663, "volume": 5607.4, "quote_volume": 933.31914, "trades": 7, "taker_buy_volume": 1382.0, "taker_buy_quote": 230.103}, {"ts": 1773499500000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 8288.9, "quote_volume": 1379.27296, "trades": 4, "taker_buy_volume": 3153.7, "taker_buy_quote": 524.77568}, {"ts": 1773499560000, "open": 0.1663, "high": 0.1665, "low": 0.1663, "close": 0.1664, "volume": 7649.8, "quote_volume": 1272.49343, "trades": 7, "taker_buy_volume": 7167.0, "taker_buy_quote": 1192.20379}, {"ts": 1773499620000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 5284.7, "quote_volume": 878.83155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499680000, "open": 0.1663, "high": 0.1667, "low": 0.1663, "close": 0.1665, "volume": 12459.3, "quote_volume": 2074.38657, "trades": 14, "taker_buy_volume": 12315.5, "taker_buy_quote": 2050.44387}, {"ts": 1773499740000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1667, "volume": 2936.8, "quote_volume": 489.3502, "trades": 6, "taker_buy_volume": 2936.8, "taker_buy_quote": 489.3502}, {"ts": 1773499800000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 94.0, "quote_volume": 15.6698, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 15.6698}, {"ts": 1773499860000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 12575.6, "quote_volume": 2096.64262, "trades": 39, "taker_buy_volume": 8354.9, "taker_buy_quote": 1393.05193}, {"ts": 1773499920000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499980000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500040000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 5318.1, "quote_volume": 886.52727, "trades": 7, "taker_buy_volume": 4409.4, "taker_buy_quote": 735.04698}, {"ts": 1773500100000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 4199.9, "quote_volume": 700.54332, "trades": 2, "taker_buy_volume": 4199.9, "taker_buy_quote": 700.54332}, {"ts": 1773500160000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 691.9, "quote_volume": 115.5473, "trades": 1, "taker_buy_volume": 691.9, "taker_buy_quote": 115.5473}, {"ts": 1773500280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500340000, "open": 0.1669, "high": 0.1669, "low": 0.1667, "close": 0.1667, "volume": 249.8, "quote_volume": 41.65522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500400000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 1162.5, "quote_volume": 193.78875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 193.78875}, {"ts": 1773500460000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500520000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500580000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 3242.6, "quote_volume": 540.49013, "trades": 5, "taker_buy_volume": 512.9, "taker_buy_quote": 85.44914}, {"ts": 1773500640000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 3801.7, "quote_volume": 632.60288, "trades": 4, "taker_buy_volume": 2722.7, "taker_buy_quote": 453.05728}, {"ts": 1773500700000, "open": 0.1663, "high": 0.1663, "low": 0.166, "close": 0.1661, "volume": 22852.4, "quote_volume": 3796.49494, "trades": 18, "taker_buy_volume": 2429.0, "taker_buy_quote": 403.63692}, {"ts": 1773500760000, "open": 0.1661, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 8314.0, "quote_volume": 1381.86675, "trades": 8, "taker_buy_volume": 8314.0, "taker_buy_quote": 1381.86675}, {"ts": 1773500820000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 1745.4, "quote_volume": 290.08548, "trades": 3, "taker_buy_volume": 1745.4, "taker_buy_quote": 290.08548}, {"ts": 1773500880000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 59.8, "quote_volume": 9.93278, "trades": 1, "taker_buy_volume": 59.8, "taker_buy_quote": 9.93278}, {"ts": 1773500940000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501000000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 59.8, "quote_volume": 9.92082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 601.8, "quote_volume": 99.8988, "trades": 3, "taker_buy_volume": 601.8, "taker_buy_quote": 99.8988}, {"ts": 1773501120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 101.4, "quote_volume": 16.8324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3252.1, "quote_volume": 539.8486, "trades": 1, "taker_buy_volume": 3252.1, "taker_buy_quote": 539.8486}, {"ts": 1773501540000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 6798.2, "quote_volume": 1129.50308, "trades": 8, "taker_buy_volume": 6798.2, "taker_buy_quote": 1129.50308}, {"ts": 1773501600000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501660000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501720000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501780000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 109.5, "quote_volume": 18.177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502020000, "open": 0.1661, "high": 0.1664, "low": 0.1661, "close": 0.1663, "volume": 4409.9, "quote_volume": 733.03601, "trades": 8, "taker_buy_volume": 3927.1, "taker_buy_quote": 652.74637}, {"ts": 1773502080000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 174.7, "quote_volume": 29.01767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 166.6, "quote_volume": 27.6556, "trades": 1, "taker_buy_volume": 166.6, "taker_buy_quote": 27.6556}, {"ts": 1773502200000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 5803.5, "quote_volume": 962.35161, "trades": 8, "taker_buy_volume": 5652.9, "taker_buy_quote": 937.36707}, {"ts": 1773502260000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 3724.4, "quote_volume": 617.53028, "trades": 5, "taker_buy_volume": 3724.4, "taker_buy_quote": 617.53028}, {"ts": 1773502320000, "open": 0.1658, "high": 0.1658, "low": 0.1654, "close": 0.1656, "volume": 2268.3, "quote_volume": 375.37704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502380000, "open": 0.1656, "high": 0.1656, "low": 0.1654, "close": 0.1654, "volume": 1378.2, "quote_volume": 228.13996, "trades": 3, "taker_buy_volume": 687.0, "taker_buy_quote": 113.7672}, {"ts": 1773502440000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 610.0, "quote_volume": 100.955, "trades": 2, "taker_buy_volume": 610.0, "taker_buy_quote": 100.955}, {"ts": 1773502500000, "open": 0.1651, "high": 0.1653, "low": 0.1651, "close": 0.1653, "volume": 5478.8, "quote_volume": 905.02249, "trades": 7, "taker_buy_volume": 2876.1, "taker_buy_quote": 475.31672}, {"ts": 1773502560000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502620000, "open": 0.1654, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 1186.2, "quote_volume": 196.12714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502680000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502740000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502800000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502860000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502920000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502980000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503040000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503100000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 6111.4, "quote_volume": 1011.4367, "trades": 5, "taker_buy_volume": 6111.4, "taker_buy_quote": 1011.4367}, {"ts": 1773503160000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 207.2, "quote_volume": 34.35376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503220000, "open": 0.1656, "high": 0.1656, "low": 0.1653, "close": 0.1653, "volume": 12094.1, "quote_volume": 2000.64053, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503280000, "open": 0.1654, "high": 0.1656, "low": 0.1654, "close": 0.1656, "volume": 4027.8, "quote_volume": 666.25024, "trades": 6, "taker_buy_volume": 4027.8, "taker_buy_quote": 666.25024}, {"ts": 1773503340000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503400000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 40.3, "quote_volume": 6.66965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503460000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 3515.1, "quote_volume": 582.80358, "trades": 1, "taker_buy_volume": 3515.1, "taker_buy_quote": 582.80358}, {"ts": 1773503520000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503580000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503640000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 169.8, "quote_volume": 28.1868, "trades": 1, "taker_buy_volume": 169.8, "taker_buy_quote": 28.1868}, {"ts": 1773503760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503820000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 3592.2, "quote_volume": 596.66442, "trades": 3, "taker_buy_volume": 3224.4, "taker_buy_quote": 535.57284}, {"ts": 1773503880000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503940000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504000000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 2804.2, "quote_volume": 464.93636, "trades": 1, "taker_buy_volume": 2804.2, "taker_buy_quote": 464.93636}, {"ts": 1773504060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3686.2, "quote_volume": 611.9092, "trades": 4, "taker_buy_volume": 3686.2, "taker_buy_quote": 611.9092}, {"ts": 1773504120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 101.6, "quote_volume": 16.8656, "trades": 1, "taker_buy_volume": 101.6, "taker_buy_quote": 16.8656}, {"ts": 1773504240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504420000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 2678.0, "quote_volume": 444.0124, "trades": 3, "taker_buy_volume": 676.9, "taker_buy_quote": 112.23002}, {"ts": 1773504480000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 2949.1, "quote_volume": 489.22284, "trades": 2, "taker_buy_volume": 2949.1, "taker_buy_quote": 489.22284}, {"ts": 1773504540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1178.7, "quote_volume": 195.6642, "trades": 3, "taker_buy_volume": 1178.7, "taker_buy_quote": 195.6642}, {"ts": 1773504600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504660000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 482.8, "quote_volume": 80.19308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504720000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 3275.8, "quote_volume": 543.12764, "trades": 3, "taker_buy_volume": 3275.8, "taker_buy_quote": 543.12764}, {"ts": 1773504780000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504840000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504900000, "open": 0.166, "high": 0.1662, "low": 0.166, "close": 0.1661, "volume": 9312.0, "quote_volume": 1546.49423, "trades": 7, "taker_buy_volume": 9312.0, "taker_buy_quote": 1546.49423}, {"ts": 1773504960000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505020000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505080000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 2846.1, "quote_volume": 472.73721, "trades": 1, "taker_buy_volume": 2846.1, "taker_buy_quote": 472.73721}, {"ts": 1773505140000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505200000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505260000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505320000, "open": 0.1662, "high": 0.1664, "low": 0.1662, "close": 0.1663, "volume": 7327.7, "quote_volume": 1218.5827, "trades": 6, "taker_buy_volume": 6844.9, "taker_buy_quote": 1138.29306}, {"ts": 1773505380000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505440000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 36.6, "quote_volume": 6.08292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505500000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505560000, "open": 0.1662, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 5104.5, "quote_volume": 848.56515, "trades": 12, "taker_buy_volume": 3157.6, "taker_buy_quote": 525.10888}, {"ts": 1773505620000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505680000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505740000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505800000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505860000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505920000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505980000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506040000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506100000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506160000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 649.6, "quote_volume": 108.09344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506220000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506280000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 185.8, "quote_volume": 30.88928, "trades": 2, "taker_buy_volume": 93.2, "taker_buy_quote": 15.49916}, {"ts": 1773506340000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506400000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506460000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 1255.8, "quote_volume": 208.83954, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506520000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506580000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 366.8, "quote_volume": 60.92548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506640000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506700000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506760000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506820000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 2298.0, "quote_volume": 381.6978, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506880000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506940000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507000000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507060000, "open": 0.1662, "high": 0.1664, "low": 0.1662, "close": 0.1664, "volume": 3824.0, "quote_volume": 635.85494, "trades": 4, "taker_buy_volume": 3824.0, "taker_buy_quote": 635.85494}, {"ts": 1773507120000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507180000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507240000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507300000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507360000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507420000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 686.8, "quote_volume": 114.3522, "trades": 1, "taker_buy_volume": 686.8, "taker_buy_quote": 114.3522}, {"ts": 1773507480000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507540000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507600000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 380.6, "quote_volume": 63.33184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507660000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507720000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 73.4, "quote_volume": 12.1844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508380000, "open": 0.1658, "high": 0.1658, "low": 0.1657, "close": 0.1657, "volume": 1317.4, "quote_volume": 218.34146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508440000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508500000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508560000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508620000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 71.2, "quote_volume": 11.79784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508680000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 1410.6, "quote_volume": 233.73642, "trades": 3, "taker_buy_volume": 1410.6, "taker_buy_quote": 233.73642}, {"ts": 1773508740000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508800000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508860000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508920000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508980000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509040000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509100000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 86.9, "quote_volume": 14.40802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509160000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509220000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509280000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509340000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509400000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509460000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 214.5, "quote_volume": 35.5641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509520000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509580000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509640000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509700000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509760000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509820000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509880000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509940000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510000000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510060000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510120000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510180000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510240000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510300000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510360000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510420000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510480000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510540000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510600000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510660000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510720000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510780000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510840000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510900000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510960000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 1042.9, "quote_volume": 172.49566, "trades": 1, "taker_buy_volume": 1042.9, "taker_buy_quote": 172.49566}, {"ts": 1773511020000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511080000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 293.8, "quote_volume": 48.68266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511140000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511200000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 455.7, "quote_volume": 75.37278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511260000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511320000, "open": 0.1654, "high": 0.1655, "low": 0.1654, "close": 0.1655, "volume": 1203.3, "quote_volume": 199.09787, "trades": 3, "taker_buy_volume": 1203.3, "taker_buy_quote": 199.09787}, {"ts": 1773511380000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 12144.4, "quote_volume": 2009.8982, "trades": 6, "taker_buy_volume": 12144.4, "taker_buy_quote": 2009.8982}, {"ts": 1773511440000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511500000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511560000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 842.2, "quote_volume": 139.3841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511620000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 103.0, "quote_volume": 17.0362, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 17.0362}, {"ts": 1773511680000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511740000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511800000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511860000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511920000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511980000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512040000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512100000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512160000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512220000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512280000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512340000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512400000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512460000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512520000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512580000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 731.9, "quote_volume": 120.98307, "trades": 2, "taker_buy_volume": 659.6, "taker_buy_quote": 109.03188}, {"ts": 1773512640000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 102.9, "quote_volume": 17.00937, "trades": 1, "taker_buy_volume": 102.9, "taker_buy_quote": 17.00937}, {"ts": 1773512700000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512760000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512820000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 1448.1, "quote_volume": 239.12958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512880000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512940000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513000000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513060000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513120000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 1406.9, "quote_volume": 232.41988, "trades": 2, "taker_buy_volume": 1406.9, "taker_buy_quote": 232.41988}, {"ts": 1773513180000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 101.8, "quote_volume": 16.81736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513240000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513300000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 43.4, "quote_volume": 7.17402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513360000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513420000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513480000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513540000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513600000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513660000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513720000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513780000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513840000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513900000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513960000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514020000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514080000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514140000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514200000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514260000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514320000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514380000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514440000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 199.6, "quote_volume": 32.97392, "trades": 4, "taker_buy_volume": 199.6, "taker_buy_quote": 32.97392}, {"ts": 1773514500000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 49.9, "quote_volume": 8.24348, "trades": 1, "taker_buy_volume": 49.9, "taker_buy_quote": 8.24348}, {"ts": 1773514560000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514620000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514680000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 1733.0, "quote_volume": 286.2916, "trades": 1, "taker_buy_volume": 1733.0, "taker_buy_quote": 286.2916}, {"ts": 1773514740000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1830.6, "quote_volume": 302.049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514920000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 140.1, "quote_volume": 23.06046, "trades": 1, "taker_buy_volume": 140.1, "taker_buy_quote": 23.06046}, {"ts": 1773514980000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515040000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515100000, "open": 0.1645, "high": 0.1647, "low": 0.1644, "close": 0.1645, "volume": 19306.4, "quote_volume": 3177.24088, "trades": 14, "taker_buy_volume": 10480.0, "taker_buy_quote": 1724.78524}, {"ts": 1773515160000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515220000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 119.0, "quote_volume": 19.5755, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 19.5755}, {"ts": 1773515280000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515340000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 45.0, "quote_volume": 7.398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515400000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515460000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 249.5, "quote_volume": 40.99285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515520000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515580000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515640000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 1315.4, "quote_volume": 216.25176, "trades": 1, "taker_buy_volume": 1315.4, "taker_buy_quote": 216.25176}, {"ts": 1773515700000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515760000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515820000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515880000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515940000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 1400.6, "quote_volume": 230.16165, "trades": 4, "taker_buy_volume": 1400.6, "taker_buy_quote": 230.16165}, {"ts": 1773516000000, "open": 0.1642, "high": 0.1642, "low": 0.1636, "close": 0.1637, "volume": 71157.8, "quote_volume": 11667.29846, "trades": 42, "taker_buy_volume": 8702.5, "taker_buy_quote": 1425.42026}, {"ts": 1773516060000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 13536.1, "quote_volume": 2215.85957, "trades": 2, "taker_buy_volume": 13536.1, "taker_buy_quote": 2215.85957}, {"ts": 1773516120000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 4578.7, "quote_volume": 749.07532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516180000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516240000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 39.9, "quote_volume": 6.53163, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 6.53163}, {"ts": 1773516300000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516360000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516420000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516480000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 251.5, "quote_volume": 41.17055, "trades": 5, "taker_buy_volume": 251.5, "taker_buy_quote": 41.17055}, {"ts": 1773516540000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516600000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516660000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516720000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 5174.6, "quote_volume": 847.08202, "trades": 2, "taker_buy_volume": 5174.6, "taker_buy_quote": 847.08202}, {"ts": 1773516780000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 104.6, "quote_volume": 17.12302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516840000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516900000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516960000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517020000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517080000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 1468.4, "quote_volume": 240.67076, "trades": 1, "taker_buy_volume": 1468.4, "taker_buy_quote": 240.67076}, {"ts": 1773517140000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517200000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517260000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 1968.7, "quote_volume": 322.41409, "trades": 6, "taker_buy_volume": 789.3, "taker_buy_quote": 129.28734}, {"ts": 1773517320000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517380000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517440000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 251.5, "quote_volume": 41.17055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517500000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517560000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517620000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517680000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517740000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517800000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 56.0, "quote_volume": 9.1672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517860000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517920000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517980000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518040000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518100000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 4582.9, "quote_volume": 749.76244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518160000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518220000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 116.3, "quote_volume": 19.01505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518280000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 482.8, "quote_volume": 78.88952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518340000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 482.8, "quote_volume": 78.88952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518400000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 3255.3, "quote_volume": 532.53605, "trades": 34, "taker_buy_volume": 3255.3, "taker_buy_quote": 532.53605}, {"ts": 1773518460000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 201.6, "quote_volume": 32.98176, "trades": 4, "taker_buy_volume": 201.6, "taker_buy_quote": 32.98176}, {"ts": 1773518520000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518580000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 87.2, "quote_volume": 14.26592, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 14.26592}, {"ts": 1773518640000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518700000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518760000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518820000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 110.8, "quote_volume": 18.1158, "trades": 1, "taker_buy_volume": 110.8, "taker_buy_quote": 18.1158}, {"ts": 1773518880000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518940000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519000000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519060000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519120000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519180000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519240000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519300000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 3209.2, "quote_volume": 524.7042, "trades": 1, "taker_buy_volume": 3209.2, "taker_buy_quote": 524.7042}, {"ts": 1773519360000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519420000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519480000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 201.6, "quote_volume": 32.9616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519540000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 482.8, "quote_volume": 78.98608, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 78.98608}, {"ts": 1773519600000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519660000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519720000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519780000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519840000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519900000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519960000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520020000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520080000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520140000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520200000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 1609.8, "quote_volume": 263.36328, "trades": 2, "taker_buy_volume": 1609.8, "taker_buy_quote": 263.36328}, {"ts": 1773520260000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520320000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520380000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 1400.4, "quote_volume": 229.24548, "trades": 3, "taker_buy_volume": 134.0, "taker_buy_quote": 21.9358}, {"ts": 1773520440000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520500000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 251.5, "quote_volume": 41.1957, "trades": 5, "taker_buy_volume": 251.5, "taker_buy_quote": 41.1957}, {"ts": 1773520560000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 174.6, "quote_volume": 28.58202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520620000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 639.0, "quote_volume": 104.6043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520680000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520740000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 3427.8, "quote_volume": 561.13086, "trades": 33, "taker_buy_volume": 3427.8, "taker_buy_quote": 561.13086}, {"ts": 1773520800000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520860000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 756.6, "quote_volume": 123.93108, "trades": 5, "taker_buy_volume": 258.0, "taker_buy_quote": 42.2604}, {"ts": 1773520920000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520980000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521040000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521100000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 1121.6, "quote_volume": 183.71808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521160000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521220000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521280000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 1648.7, "quote_volume": 269.89219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521340000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521400000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521460000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 251.5, "quote_volume": 41.1454, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521520000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521580000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521640000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521700000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 3231.1, "quote_volume": 528.60796, "trades": 28, "taker_buy_volume": 2410.0, "taker_buy_quote": 394.276}, {"ts": 1773521760000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521820000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 643.7, "quote_volume": 105.37369, "trades": 2, "taker_buy_volume": 643.7, "taker_buy_quote": 105.37369}, {"ts": 1773521880000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 1204.2, "quote_volume": 197.07289, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521940000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522000000, "open": 0.1636, "high": 0.1636, "low": 0.1634, "close": 0.1634, "volume": 4589.9, "quote_volume": 750.415, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522060000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 88.7, "quote_volume": 14.48471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522120000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522180000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522240000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522300000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522360000, "open": 0.1632, "high": 0.1632, "low": 0.1629, "close": 0.1631, "volume": 6588.7, "quote_volume": 1074.63513, "trades": 19, "taker_buy_volume": 1066.8, "taker_buy_quote": 173.99508}, {"ts": 1773522420000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 3591.5, "quote_volume": 585.77365, "trades": 34, "taker_buy_volume": 3091.5, "taker_buy_quote": 504.22365}, {"ts": 1773522480000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 374.2, "quote_volume": 61.08459, "trades": 6, "taker_buy_volume": 374.2, "taker_buy_quote": 61.08459}, {"ts": 1773522540000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 43.5, "quote_volume": 7.0992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522600000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522660000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522720000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522780000, "open": 0.1633, "high": 0.1635, "low": 0.1632, "close": 0.1632, "volume": 34355.2, "quote_volume": 5613.89787, "trades": 51, "taker_buy_volume": 27022.1, "taker_buy_quote": 4416.38834}, {"ts": 1773522840000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522900000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 2945.0, "quote_volume": 480.3295, "trades": 33, "taker_buy_volume": 2945.0, "taker_buy_quote": 480.3295}, {"ts": 1773522960000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523020000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523080000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523140000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523200000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523260000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523320000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523380000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2945.0, "quote_volume": 480.035, "trades": 32, "taker_buy_volume": 2945.0, "taker_buy_quote": 480.035}, {"ts": 1773523500000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 188.7, "quote_volume": 30.7618, "trades": 4, "taker_buy_volume": 37.0, "taker_buy_quote": 6.0347}, {"ts": 1773523560000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523680000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 1739.2, "quote_volume": 283.66352, "trades": 1, "taker_buy_volume": 1739.2, "taker_buy_quote": 283.66352}, {"ts": 1773523740000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523800000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 1807.0, "quote_volume": 295.2638, "trades": 22, "taker_buy_volume": 1807.0, "taker_buy_quote": 295.2638}, {"ts": 1773523860000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523920000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 46.7, "quote_volume": 7.63078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523980000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 43.9, "quote_volume": 7.16448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524040000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524100000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524160000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524220000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 42.8, "quote_volume": 6.98068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524280000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524340000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524400000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 34.8, "quote_volume": 5.67936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524460000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 251.4, "quote_volume": 41.02848, "trades": 6, "taker_buy_volume": 251.4, "taker_buy_quote": 41.02848}, {"ts": 1773524520000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524580000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 599.5, "quote_volume": 97.8384, "trades": 8, "taker_buy_volume": 599.5, "taker_buy_quote": 97.8384}, {"ts": 1773524640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 817.8, "quote_volume": 133.3014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524820000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524880000, "open": 0.1632, "high": 0.1634, "low": 0.1632, "close": 0.1634, "volume": 11141.8, "quote_volume": 1818.88816, "trades": 40, "taker_buy_volume": 11141.8, "taker_buy_quote": 1818.88816}, {"ts": 1773524940000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525000000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525060000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525120000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525180000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525240000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525300000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 97.9, "quote_volume": 16.00665, "trades": 1, "taker_buy_volume": 97.9, "taker_buy_quote": 16.00665}, {"ts": 1773525360000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 96.9, "quote_volume": 15.82377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525420000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 151.5, "quote_volume": 24.73995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525480000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525540000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525600000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525660000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525720000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 1812.3, "quote_volume": 296.12982, "trades": 7, "taker_buy_volume": 1812.3, "taker_buy_quote": 296.12982}, {"ts": 1773525780000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 1197.0, "quote_volume": 195.7095, "trades": 16, "taker_buy_volume": 1197.0, "taker_buy_quote": 195.7095}, {"ts": 1773525840000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 2465.7, "quote_volume": 403.14195, "trades": 26, "taker_buy_volume": 2465.7, "taker_buy_quote": 403.14195}, {"ts": 1773525900000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525960000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526020000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526080000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 94.2, "quote_volume": 15.39228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526140000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526200000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526260000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526320000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 395.0, "quote_volume": 64.543, "trades": 1, "taker_buy_volume": 395.0, "taker_buy_quote": 64.543}, {"ts": 1773526380000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526440000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 8853.9, "quote_volume": 1446.23203, "trades": 50, "taker_buy_volume": 3901.6, "taker_buy_quote": 637.52144}, {"ts": 1773526500000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 261.3, "quote_volume": 42.64416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526560000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 482.8, "quote_volume": 78.74468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526620000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526680000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526740000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 1534.5, "quote_volume": 250.11736, "trades": 5, "taker_buy_volume": 1411.7, "taker_buy_quote": 230.1071}, {"ts": 1773526800000, "open": 0.1631, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 405.0, "quote_volume": 66.08036, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 66.08036}, {"ts": 1773526860000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526920000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526980000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527040000, "open": 0.1631, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 3393.4, "quote_volume": 553.54633, "trades": 7, "taker_buy_volume": 3393.4, "taker_buy_quote": 553.54633}, {"ts": 1773527100000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 1509.1, "quote_volume": 246.41617, "trades": 3, "taker_buy_volume": 1509.1, "taker_buy_quote": 246.41617}, {"ts": 1773527160000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527220000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527280000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 1152.1, "quote_volume": 188.02272, "trades": 2, "taker_buy_volume": 1152.1, "taker_buy_quote": 188.02272}, {"ts": 1773527340000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527400000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 252.5, "quote_volume": 41.208, "trades": 6, "taker_buy_volume": 252.5, "taker_buy_quote": 41.208}, {"ts": 1773527460000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527520000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527580000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527640000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527700000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527760000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527820000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527880000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527940000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528000000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528060000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528120000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 2728.5, "quote_volume": 445.01835, "trades": 27, "taker_buy_volume": 2728.5, "taker_buy_quote": 445.01835}, {"ts": 1773528180000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 1576.7, "quote_volume": 257.15977, "trades": 2, "taker_buy_volume": 1576.7, "taker_buy_quote": 257.15977}, {"ts": 1773528240000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528300000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528360000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528420000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 151.5, "quote_volume": 24.70965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528480000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 7081.1, "quote_volume": 1154.92741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528540000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528600000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528660000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 3378.4, "quote_volume": 551.35488, "trades": 12, "taker_buy_volume": 3378.4, "taker_buy_quote": 551.35488}, {"ts": 1773528720000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528780000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528840000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528900000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528960000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529020000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529080000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529140000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529200000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529260000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529320000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 1721.2, "quote_volume": 281.07196, "trades": 5, "taker_buy_volume": 1721.2, "taker_buy_quote": 281.07196}, {"ts": 1773529380000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 249.2, "quote_volume": 40.69436, "trades": 4, "taker_buy_volume": 249.2, "taker_buy_quote": 40.69436}, {"ts": 1773529440000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 2876.0, "quote_volume": 469.51591, "trades": 4, "taker_buy_volume": 2876.0, "taker_buy_quote": 469.51591}, {"ts": 1773529500000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 1077.3, "quote_volume": 175.89134, "trades": 5, "taker_buy_volume": 1077.3, "taker_buy_quote": 175.89134}, {"ts": 1773529560000, "open": 0.1633, "high": 0.1636, "low": 0.1633, "close": 0.1635, "volume": 7217.3, "quote_volume": 1179.67261, "trades": 18, "taker_buy_volume": 7217.3, "taker_buy_quote": 1179.67261}, {"ts": 1773529620000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 142.2, "quote_volume": 23.24212, "trades": 2, "taker_buy_volume": 66.4, "taker_buy_quote": 10.8564}, {"ts": 1773529680000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 1810.4, "quote_volume": 296.12264, "trades": 7, "taker_buy_volume": 1810.4, "taker_buy_quote": 296.12264}, {"ts": 1773529740000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 2249.5, "quote_volume": 367.86805, "trades": 4, "taker_buy_volume": 2249.5, "taker_buy_quote": 367.86805}, {"ts": 1773529800000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529860000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 1335.9, "quote_volume": 218.42773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529920000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 3509.7, "quote_volume": 573.17278, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529980000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530040000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 1148.0, "quote_volume": 187.4684, "trades": 2, "taker_buy_volume": 1148.0, "taker_buy_quote": 187.4684}, {"ts": 1773530100000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530160000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530220000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530280000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530340000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 6412.1, "quote_volume": 1045.81351, "trades": 7, "taker_buy_volume": 4645.0, "taker_buy_quote": 757.5995}, {"ts": 1773530400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 252.9, "quote_volume": 41.2227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530700000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 3230.0, "quote_volume": 526.813, "trades": 4, "taker_buy_volume": 3230.0, "taker_buy_quote": 526.813}, {"ts": 1773530760000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530820000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530880000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 2801.5, "quote_volume": 457.33584, "trades": 7, "taker_buy_volume": 2801.5, "taker_buy_quote": 457.33584}, {"ts": 1773530940000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531000000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531060000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531120000, "open": 0.1633, "high": 0.1636, "low": 0.1633, "close": 0.1636, "volume": 5923.7, "quote_volume": 968.43889, "trades": 11, "taker_buy_volume": 5923.7, "taker_buy_quote": 968.43889}, {"ts": 1773531180000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 1869.8, "quote_volume": 306.08626, "trades": 5, "taker_buy_volume": 1869.8, "taker_buy_quote": 306.08626}, {"ts": 1773531240000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531300000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531360000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 97.3, "quote_volume": 15.93774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531420000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 1889.5, "quote_volume": 309.68905, "trades": 2, "taker_buy_volume": 1889.5, "taker_buy_quote": 309.68905}, {"ts": 1773531480000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 2430.8, "quote_volume": 398.40812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531540000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531600000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531660000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531720000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531780000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531840000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 732.1, "quote_volume": 119.99119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 933.8, "quote_volume": 153.1432, "trades": 3, "taker_buy_volume": 933.8, "taker_buy_quote": 153.1432}, {"ts": 1773531960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532140000, "open": 0.1641, "high": 0.1644, "low": 0.1641, "close": 0.1642, "volume": 18936.1, "quote_volume": 3108.37839, "trades": 12, "taker_buy_volume": 5360.1, "taker_buy_quote": 880.17353}, {"ts": 1773532200000, "open": 0.1642, "high": 0.1643, "low": 0.1641, "close": 0.1641, "volume": 5669.5, "quote_volume": 930.71992, "trades": 4, "taker_buy_volume": 870.8, "taker_buy_quote": 143.07244}, {"ts": 1773532260000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 870.8, "quote_volume": 143.07244, "trades": 1, "taker_buy_volume": 870.8, "taker_buy_quote": 143.07244}, {"ts": 1773532320000, "open": 0.1643, "high": 0.1643, "low": 0.1641, "close": 0.1643, "volume": 2998.5, "quote_volume": 492.27795, "trades": 8, "taker_buy_volume": 1120.5, "taker_buy_quote": 184.09815}, {"ts": 1773532380000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 869.5, "quote_volume": 142.85885, "trades": 1, "taker_buy_volume": 869.5, "taker_buy_quote": 142.85885}, {"ts": 1773532440000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532500000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532560000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 482.8, "quote_volume": 79.32404, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 79.32404}, {"ts": 1773532620000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532680000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532740000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532800000, "open": 0.1645, "high": 0.1646, "low": 0.1645, "close": 0.1646, "volume": 3488.6, "quote_volume": 574.20878, "trades": 4, "taker_buy_volume": 3488.6, "taker_buy_quote": 574.20878}, {"ts": 1773532860000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 5843.9, "quote_volume": 961.32155, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532920000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532980000, "open": 0.1644, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 774.5, "quote_volume": 127.25643, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533040000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 1467.3, "quote_volume": 240.78393, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533100000, "open": 0.164, "high": 0.164, "low": 0.1638, "close": 0.1638, "volume": 1524.0, "quote_volume": 249.77376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533160000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533220000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 339.0, "quote_volume": 55.5282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533280000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 3095.9, "quote_volume": 506.79883, "trades": 36, "taker_buy_volume": 2945.0, "taker_buy_quote": 482.0965}, {"ts": 1773533340000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533400000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533460000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533520000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533580000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533640000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 233.2, "quote_volume": 38.19816, "trades": 3, "taker_buy_volume": 233.2, "taker_buy_quote": 38.19816}, {"ts": 1773533700000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 106.5, "quote_volume": 17.4447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533760000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 871.4, "quote_volume": 142.6294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533820000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533880000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 50.0, "quote_volume": 8.185, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.185}, {"ts": 1773533940000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534000000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 1437.0, "quote_volume": 235.0932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534060000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 2319.8, "quote_volume": 379.2873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534120000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 3086.1, "quote_volume": 504.57735, "trades": 33, "taker_buy_volume": 3086.1, "taker_buy_quote": 504.57735}, {"ts": 1773534180000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534240000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534300000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 239.5, "quote_volume": 39.1822, "trades": 6, "taker_buy_volume": 239.5, "taker_buy_quote": 39.1822}, {"ts": 1773534360000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 3308.5, "quote_volume": 541.36286, "trades": 8, "taker_buy_volume": 3308.5, "taker_buy_quote": 541.36286}, {"ts": 1773534420000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 61.2, "quote_volume": 10.0062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534480000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534540000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534600000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 9015.2, "quote_volume": 1472.18824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534660000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 60.8, "quote_volume": 9.92256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534720000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534780000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 17121.6, "quote_volume": 2790.8208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534900000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 60.8, "quote_volume": 9.90432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534960000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535020000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535080000, "open": 0.1629, "high": 0.1631, "low": 0.1629, "close": 0.1631, "volume": 3761.3, "quote_volume": 612.74402, "trades": 37, "taker_buy_volume": 3761.3, "taker_buy_quote": 612.74402}, {"ts": 1773535140000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535200000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535260000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535320000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535380000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535440000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535500000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535560000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535620000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 1079.4, "quote_volume": 175.83426, "trades": 9, "taker_buy_volume": 1079.4, "taker_buy_quote": 175.83426}, {"ts": 1773535680000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535740000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 6478.6, "quote_volume": 1055.89552, "trades": 6, "taker_buy_volume": 6478.6, "taker_buy_quote": 1055.89552}, {"ts": 1773535800000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 62.7, "quote_volume": 10.21383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535860000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535920000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535980000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 61.3, "quote_volume": 9.98577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536040000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 48.4, "quote_volume": 7.8892, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 7.8892}, {"ts": 1773536160000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 545.5, "quote_volume": 88.75893, "trades": 3, "taker_buy_volume": 423.9, "taker_buy_quote": 68.96853}, {"ts": 1773536220000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536280000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 101.4, "quote_volume": 16.48764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536340000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536400000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536460000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536520000, "open": 0.1625, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 331.2, "quote_volume": 53.81658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536580000, "open": 0.1626, "high": 0.1628, "low": 0.1626, "close": 0.1628, "volume": 331.6, "quote_volume": 53.94071, "trades": 5, "taker_buy_volume": 331.6, "taker_buy_quote": 53.94071}, {"ts": 1773536640000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 1479.8, "quote_volume": 240.90529, "trades": 4, "taker_buy_volume": 1418.3, "taker_buy_quote": 230.89924}, {"ts": 1773536700000, "open": 0.1626, "high": 0.1626, "low": 0.162, "close": 0.1621, "volume": 26888.4, "quote_volume": 4362.38561, "trades": 19, "taker_buy_volume": 61.4, "taker_buy_quote": 9.97136}, {"ts": 1773536760000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536820000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 1560.2, "quote_volume": 252.90842, "trades": 14, "taker_buy_volume": 1560.2, "taker_buy_quote": 252.90842}, {"ts": 1773536880000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536940000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 61.5, "quote_volume": 9.95685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537000000, "open": 0.1619, "high": 0.1619, "low": 0.1617, "close": 0.1618, "volume": 7286.0, "quote_volume": 1178.41354, "trades": 20, "taker_buy_volume": 6007.8, "taker_buy_quote": 971.70904}, {"ts": 1773537060000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537120000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 3215.2, "quote_volume": 520.02784, "trades": 4, "taker_buy_volume": 3215.2, "taker_buy_quote": 520.02784}, {"ts": 1773537180000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 1372.9, "quote_volume": 222.03522, "trades": 4, "taker_buy_volume": 1372.9, "taker_buy_quote": 222.03522}, {"ts": 1773537240000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537300000, "open": 0.1618, "high": 0.1621, "low": 0.1618, "close": 0.1621, "volume": 3858.7, "quote_volume": 624.7313, "trades": 7, "taker_buy_volume": 3858.7, "taker_buy_quote": 624.7313}, {"ts": 1773537360000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537420000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537480000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537540000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 98.0, "quote_volume": 15.876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537600000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 250.2, "quote_volume": 40.50738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537660000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 2569.7, "quote_volume": 416.02207, "trades": 6, "taker_buy_volume": 2507.9, "taker_buy_quote": 406.02283}, {"ts": 1773537720000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537780000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537840000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 1150.0, "quote_volume": 185.955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537900000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537960000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538020000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538080000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538140000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538200000, "open": 0.1619, "high": 0.1619, "low": 0.1616, "close": 0.1617, "volume": 4888.3, "quote_volume": 790.39609, "trades": 9, "taker_buy_volume": 2821.9, "taker_buy_quote": 456.30123}, {"ts": 1773538260000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 61.9, "quote_volume": 10.01542, "trades": 2, "taker_buy_volume": 61.9, "taker_buy_quote": 10.01542}, {"ts": 1773538320000, "open": 0.1617, "high": 0.1617, "low": 0.1614, "close": 0.1615, "volume": 7484.2, "quote_volume": 1208.72133, "trades": 20, "taker_buy_volume": 2850.4, "taker_buy_quote": 460.39698}, {"ts": 1773538380000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 52.2, "quote_volume": 8.4303, "trades": 1, "taker_buy_volume": 52.2, "taker_buy_quote": 8.4303}, {"ts": 1773538440000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 761.1, "quote_volume": 122.99376, "trades": 2, "taker_buy_volume": 761.1, "taker_buy_quote": 122.99376}, {"ts": 1773538500000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 61.8, "quote_volume": 9.98688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538560000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538620000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 37.7, "quote_volume": 6.09232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538680000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538740000, "open": 0.1617, "high": 0.162, "low": 0.1617, "close": 0.162, "volume": 4242.3, "quote_volume": 687.21546, "trades": 6, "taker_buy_volume": 4242.3, "taker_buy_quote": 687.21546}, {"ts": 1773538800000, "open": 0.1621, "high": 0.1623, "low": 0.1621, "close": 0.1622, "volume": 15554.2, "quote_volume": 2522.89512, "trades": 9, "taker_buy_volume": 146.4, "taker_buy_quote": 23.74996}, {"ts": 1773538860000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538920000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 109.0, "quote_volume": 17.6689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538980000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539040000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539100000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539160000, "open": 0.1621, "high": 0.1622, "low": 0.162, "close": 0.162, "volume": 12416.7, "quote_volume": 2013.17136, "trades": 42, "taker_buy_volume": 6344.6, "taker_buy_quote": 1029.08795}, {"ts": 1773539220000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 61.9, "quote_volume": 10.02161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539280000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539340000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539400000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539460000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 3167.7, "quote_volume": 513.1674, "trades": 35, "taker_buy_volume": 3167.7, "taker_buy_quote": 513.1674}, {"ts": 1773539520000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539580000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539640000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539700000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539760000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539820000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539880000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539940000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540000000, "open": 0.1621, "high": 0.1625, "low": 0.1621, "close": 0.1625, "volume": 3993.9, "quote_volume": 648.89882, "trades": 8, "taker_buy_volume": 3993.9, "taker_buy_quote": 648.89882}, {"ts": 1773540060000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 308.2, "quote_volume": 50.11332, "trades": 2, "taker_buy_volume": 61.6, "taker_buy_quote": 10.01616}, {"ts": 1773540120000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 61.6, "quote_volume": 10.02232, "trades": 1, "taker_buy_volume": 61.6, "taker_buy_quote": 10.02232}, {"ts": 1773540180000, "open": 0.1628, "high": 0.1632, "low": 0.1628, "close": 0.1629, "volume": 18006.8, "quote_volume": 2934.9448, "trades": 16, "taker_buy_volume": 9421.0, "taker_buy_quote": 1536.19932}, {"ts": 1773540240000, "open": 0.1628, "high": 0.1628, "low": 0.1626, "close": 0.1626, "volume": 184.5, "quote_volume": 30.01815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540300000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540360000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540420000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 62.5, "quote_volume": 10.1624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540480000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540540000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 123.0, "quote_volume": 20.03055, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 20.03055}, {"ts": 1773540600000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 61.5, "quote_volume": 10.00605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540660000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540720000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540780000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 34.0, "quote_volume": 5.5318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540840000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540900000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540960000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541020000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541080000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541140000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 165.6, "quote_volume": 26.95968, "trades": 2, "taker_buy_volume": 165.6, "taker_buy_quote": 26.95968}, {"ts": 1773541200000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541260000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541320000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541380000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 101.5, "quote_volume": 16.51405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541440000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 3072.3, "quote_volume": 499.52522, "trades": 5, "taker_buy_volume": 2950.2, "taker_buy_quote": 479.67782}, {"ts": 1773541500000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541560000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541620000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 210.1, "quote_volume": 34.16226, "trades": 3, "taker_buy_volume": 210.1, "taker_buy_quote": 34.16226}, {"ts": 1773541680000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 311.7, "quote_volume": 50.68242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541740000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 93.2, "quote_volume": 15.15432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541800000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 61.6, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541860000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 135.4, "quote_volume": 21.98896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541920000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541980000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542040000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 58.7, "quote_volume": 9.52701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542100000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542160000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542220000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542280000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542340000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542400000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542460000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542520000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542580000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542640000, "open": 0.1625, "high": 0.1627, "low": 0.1625, "close": 0.1627, "volume": 308.1, "quote_volume": 50.08473, "trades": 4, "taker_buy_volume": 308.1, "taker_buy_quote": 50.08473}, {"ts": 1773542700000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 3463.6, "quote_volume": 564.21428, "trades": 4, "taker_buy_volume": 3463.6, "taker_buy_quote": 564.21428}, {"ts": 1773542760000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 758.1, "quote_volume": 123.49449, "trades": 1, "taker_buy_volume": 758.1, "taker_buy_quote": 123.49449}, {"ts": 1773542820000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542880000, "open": 0.163, "high": 0.1632, "low": 0.163, "close": 0.1631, "volume": 1768.1, "quote_volume": 288.37265, "trades": 8, "taker_buy_volume": 364.8, "taker_buy_quote": 59.49442}, {"ts": 1773542940000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 61.6, "quote_volume": 10.05928, "trades": 1, "taker_buy_volume": 61.6, "taker_buy_quote": 10.05928}, {"ts": 1773543000000, "open": 0.1633, "high": 0.1633, "low": 0.1631, "close": 0.1631, "volume": 615.8, "quote_volume": 100.51637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543060000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 122.8, "quote_volume": 20.01026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543120000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543180000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543240000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 758.1, "quote_volume": 123.41868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543300000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543360000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543420000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543480000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543540000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543600000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543660000, "open": 0.1631, "high": 0.1634, "low": 0.1631, "close": 0.1634, "volume": 2849.9, "quote_volume": 464.85559, "trades": 8, "taker_buy_volume": 2849.9, "taker_buy_quote": 464.85559}, {"ts": 1773543720000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 663.8, "quote_volume": 108.46492, "trades": 3, "taker_buy_volume": 663.8, "taker_buy_quote": 108.46492}, {"ts": 1773543780000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 21249.2, "quote_volume": 3469.98823, "trades": 7, "taker_buy_volume": 1013.2, "taker_buy_quote": 165.45556}, {"ts": 1773543840000, "open": 0.1631, "high": 0.1631, "low": 0.1629, "close": 0.1629, "volume": 8061.9, "quote_volume": 1313.30191, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543900000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543960000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544020000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2177.6, "quote_volume": 354.9488, "trades": 2, "taker_buy_volume": 2177.6, "taker_buy_quote": 354.9488}, {"ts": 1773544080000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 186.4, "quote_volume": 30.40184, "trades": 2, "taker_buy_volume": 186.4, "taker_buy_quote": 30.40184}, {"ts": 1773544140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 61.4, "quote_volume": 10.0082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544200000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544320000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 61.4, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 10.01434}, {"ts": 1773544380000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544440000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544500000, "open": 0.1631, "high": 0.1631, "low": 0.1624, "close": 0.1624, "volume": 3676.4, "quote_volume": 598.51867, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544560000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 10337.3, "quote_volume": 1680.84498, "trades": 4, "taker_buy_volume": 10337.3, "taker_buy_quote": 1680.84498}, {"ts": 1773544620000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 107.6, "quote_volume": 17.50652, "trades": 3, "taker_buy_volume": 107.6, "taker_buy_quote": 17.50652}, {"ts": 1773544680000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544740000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544800000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 487.0, "quote_volume": 79.1375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544860000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544920000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544980000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545040000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545100000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545160000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 61.6, "quote_volume": 10.00384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545220000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545280000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 61.5, "quote_volume": 9.98145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545340000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545400000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 489.3, "quote_volume": 79.32168, "trades": 3, "taker_buy_volume": 366.3, "taker_buy_quote": 59.37723}, {"ts": 1773545460000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545520000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545580000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545640000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 1130.1, "quote_volume": 183.41523, "trades": 3, "taker_buy_volume": 1130.1, "taker_buy_quote": 183.41523}, {"ts": 1773545700000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545760000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545820000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545880000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545940000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546000000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 61.3, "quote_volume": 9.95512, "trades": 1, "taker_buy_volume": 61.3, "taker_buy_quote": 9.95512}, {"ts": 1773546060000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 3087.6, "quote_volume": 501.72288, "trades": 4, "taker_buy_volume": 3087.6, "taker_buy_quote": 501.72288}, {"ts": 1773546120000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546180000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546240000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546300000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546360000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546420000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546480000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546540000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546600000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546660000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546720000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546780000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546840000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546900000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 197.1, "quote_volume": 32.02875, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 32.02875}, {"ts": 1773546960000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 246.8, "quote_volume": 40.12968, "trades": 2, "taker_buy_volume": 246.8, "taker_buy_quote": 40.12968}, {"ts": 1773547020000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547080000, "open": 0.1627, "high": 0.1629, "low": 0.1627, "close": 0.1629, "volume": 2657.0, "quote_volume": 432.77975, "trades": 8, "taker_buy_volume": 2657.0, "taker_buy_quote": 432.77975}, {"ts": 1773547140000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 61.6, "quote_volume": 10.02232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547200000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 183.0, "quote_volume": 29.80455, "trades": 5, "taker_buy_volume": 183.0, "taker_buy_quote": 29.80455}, {"ts": 1773547260000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547320000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547380000, "open": 0.1629, "high": 0.1629, "low": 0.1627, "close": 0.1627, "volume": 449.2, "quote_volume": 73.16456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547440000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547500000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 3047.9, "quote_volume": 496.50291, "trades": 3, "taker_buy_volume": 3047.9, "taker_buy_quote": 496.50291}, {"ts": 1773547560000, "open": 0.163, "high": 0.1632, "low": 0.163, "close": 0.1632, "volume": 3193.9, "quote_volume": 520.88295, "trades": 5, "taker_buy_volume": 3193.9, "taker_buy_quote": 520.88295}, {"ts": 1773547620000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 607.1, "quote_volume": 99.07872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547680000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547740000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547800000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547860000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547920000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547980000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548040000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 61.4, "quote_volume": 10.0082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548160000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 41.5, "quote_volume": 6.7645, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 6.7645}, {"ts": 1773548220000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548280000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548340000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 10050.6, "quote_volume": 1639.25286, "trades": 6, "taker_buy_volume": 10050.6, "taker_buy_quote": 1639.25286}, {"ts": 1773548400000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548460000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 61.4, "quote_volume": 10.0082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548580000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 365.2, "quote_volume": 59.48494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548640000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548700000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 10.9, "quote_volume": 1.77343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548760000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548820000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548880000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548940000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549000000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549060000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549120000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549180000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549240000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549300000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549360000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 124.2, "quote_volume": 20.21976, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 20.21976}, {"ts": 1773549420000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 7759.8, "quote_volume": 1264.57957, "trades": 6, "taker_buy_volume": 7759.8, "taker_buy_quote": 1264.57957}, {"ts": 1773549480000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 61.5, "quote_volume": 10.03065, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 10.03065}, {"ts": 1773549540000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549600000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549660000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549720000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549780000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 61.5, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 10.0368}, {"ts": 1773549840000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 61.5, "quote_volume": 10.04295, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 10.04295}, {"ts": 1773549900000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549960000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550020000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550080000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550140000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550200000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 176.9, "quote_volume": 28.90546, "trades": 2, "taker_buy_volume": 176.9, "taker_buy_quote": 28.90546}, {"ts": 1773550260000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550320000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 100.9, "quote_volume": 16.47697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550380000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550440000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550500000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550560000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550620000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550680000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550740000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550800000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 198.4, "quote_volume": 32.41866, "trades": 3, "taker_buy_volume": 99.7, "taker_buy_quote": 16.30095}, {"ts": 1773550860000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550920000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550980000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 81.5, "quote_volume": 13.3008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551040000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551100000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551160000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551220000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 83.0, "quote_volume": 13.5373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551280000, "open": 0.1633, "high": 0.1633, "low": 0.1631, "close": 0.1631, "volume": 191.6, "quote_volume": 31.27938, "trades": 4, "taker_buy_volume": 147.1, "taker_buy_quote": 24.02143}, {"ts": 1773551340000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 61.4, "quote_volume": 10.0082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551760000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 111.5, "quote_volume": 18.18565, "trades": 1, "taker_buy_volume": 111.5, "taker_buy_quote": 18.18565}, {"ts": 1773551820000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 122.8, "quote_volume": 20.05938, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 20.05938}, {"ts": 1773551880000, "open": 0.1635, "high": 0.1636, "low": 0.1634, "close": 0.1634, "volume": 245.4, "quote_volume": 40.12292, "trades": 4, "taker_buy_volume": 122.8, "taker_buy_quote": 20.08395}, {"ts": 1773551940000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552000000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552060000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 61.3, "quote_volume": 10.01029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552120000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 31.6, "quote_volume": 5.16344, "trades": 1, "taker_buy_volume": 31.6, "taker_buy_quote": 5.16344}, {"ts": 1773552180000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 2353.9, "quote_volume": 384.62726, "trades": 4, "taker_buy_volume": 2353.9, "taker_buy_quote": 384.62726}, {"ts": 1773552240000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 46.3, "quote_volume": 7.56079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552300000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552360000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1631, "volume": 122.6, "quote_volume": 20.00219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552420000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552480000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552540000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 176.8, "quote_volume": 28.83608, "trades": 1, "taker_buy_volume": 176.8, "taker_buy_quote": 28.83608}, {"ts": 1773552600000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 2941.5, "quote_volume": 480.0528, "trades": 1, "taker_buy_volume": 2941.5, "taker_buy_quote": 480.0528}, {"ts": 1773552660000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552720000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552780000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552840000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552900000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552960000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553020000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553080000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553140000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 3254.7, "quote_volume": 531.49865, "trades": 4, "taker_buy_volume": 3254.7, "taker_buy_quote": 531.49865}, {"ts": 1773553200000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 3122.4, "quote_volume": 510.8185, "trades": 3, "taker_buy_volume": 3122.4, "taker_buy_quote": 510.8185}, {"ts": 1773553260000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553320000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553380000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 61.3, "quote_volume": 10.02255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553440000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553500000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 99.3, "quote_volume": 16.24548, "trades": 2, "taker_buy_volume": 99.3, "taker_buy_quote": 16.24548}, {"ts": 1773553560000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553620000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 2885.6, "quote_volume": 472.37272, "trades": 2, "taker_buy_volume": 2885.6, "taker_buy_quote": 472.37272}, {"ts": 1773553680000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 282.3, "quote_volume": 46.17816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553740000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 61.3, "quote_volume": 10.01642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553800000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553860000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553920000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553980000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554040000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554100000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554160000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554220000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554280000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554340000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554400000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554460000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 61.3, "quote_volume": 10.01029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554520000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554580000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554640000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554700000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554760000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554820000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554880000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554940000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 54.6, "quote_volume": 8.91618, "trades": 1, "taker_buy_volume": 54.6, "taker_buy_quote": 8.91618}, {"ts": 1773555000000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555060000, "open": 0.1632, "high": 0.1632, "low": 0.163, "close": 0.163, "volume": 1526.8, "quote_volume": 248.88679, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555360000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555420000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555600000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555660000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 61.4, "quote_volume": 10.00206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555720000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555780000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555840000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555900000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 61.4, "quote_volume": 9.99592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555960000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 156.6, "quote_volume": 25.51014, "trades": 1, "taker_buy_volume": 156.6, "taker_buy_quote": 25.51014}, {"ts": 1773556020000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556080000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556140000, "open": 0.1627, "high": 0.1627, "low": 0.1626, "close": 0.1626, "volume": 327.6, "quote_volume": 53.28084, "trades": 5, "taker_buy_volume": 69.4, "taker_buy_quote": 11.29138}, {"ts": 1773556200000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556260000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 2480.4, "quote_volume": 403.56108, "trades": 27, "taker_buy_volume": 2480.4, "taker_buy_quote": 403.56108}, {"ts": 1773556320000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556380000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556440000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556500000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 366.4, "quote_volume": 59.64992, "trades": 2, "taker_buy_volume": 366.4, "taker_buy_quote": 59.64992}, {"ts": 1773556560000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556620000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556680000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556740000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556800000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 5996.6, "quote_volume": 975.04716, "trades": 34, "taker_buy_volume": 5996.6, "taker_buy_quote": 975.04716}, {"ts": 1773556860000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 61.4, "quote_volume": 9.9775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556920000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556980000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557040000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557100000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557160000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 474.1, "quote_volume": 77.08866, "trades": 3, "taker_buy_volume": 474.1, "taker_buy_quote": 77.08866}, {"ts": 1773557220000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557280000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557340000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557400000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 61.6, "quote_volume": 10.02232, "trades": 1, "taker_buy_volume": 61.6, "taker_buy_quote": 10.02232}, {"ts": 1773557460000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557520000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 61.6, "quote_volume": 10.02848, "trades": 1, "taker_buy_volume": 61.6, "taker_buy_quote": 10.02848}, {"ts": 1773557580000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 61.5, "quote_volume": 10.01835, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 10.01835}, {"ts": 1773557640000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 61.4, "quote_volume": 10.0082, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 10.0082}, {"ts": 1773557760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557820000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557940000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 50.8, "quote_volume": 8.2804, "trades": 1, "taker_buy_volume": 50.8, "taker_buy_quote": 8.2804}, {"ts": 1773558180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558240000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 196.8, "quote_volume": 32.09808, "trades": 3, "taker_buy_volume": 196.8, "taker_buy_quote": 32.09808}, {"ts": 1773558300000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558360000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558420000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558480000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 61.4, "quote_volume": 10.0082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558600000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 61.4, "quote_volume": 10.00206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558660000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 101.7, "quote_volume": 16.58727, "trades": 2, "taker_buy_volume": 101.7, "taker_buy_quote": 16.58727}, {"ts": 1773558720000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 61.4, "quote_volume": 10.02048, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 10.02048}, {"ts": 1773558780000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558840000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558900000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558960000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559020000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559080000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559140000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559200000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 366.1, "quote_volume": 59.6743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559320000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 200.0, "quote_volume": 32.62, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 32.62}, {"ts": 1773559380000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559440000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559500000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 200.0, "quote_volume": 32.64, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 32.64}, {"ts": 1773559560000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559620000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559680000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559740000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559800000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559860000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559920000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559980000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560040000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560100000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560160000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560220000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560280000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560340000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 133.2, "quote_volume": 21.73824, "trades": 1, "taker_buy_volume": 133.2, "taker_buy_quote": 21.73824}, {"ts": 1773560400000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560460000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560520000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560580000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560640000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560700000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 532.2, "quote_volume": 86.90826, "trades": 2, "taker_buy_volume": 532.2, "taker_buy_quote": 86.90826}, {"ts": 1773560760000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560820000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560880000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560940000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561000000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561060000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561120000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561180000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 1698.3, "quote_volume": 277.33239, "trades": 5, "taker_buy_volume": 1698.3, "taker_buy_quote": 277.33239}, {"ts": 1773561240000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561300000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561360000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561420000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 3037.3, "quote_volume": 496.32242, "trades": 11, "taker_buy_volume": 337.3, "taker_buy_quote": 55.14242}, {"ts": 1773561480000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561540000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561600000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561660000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561720000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561780000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 61.3, "quote_volume": 10.00416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561840000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 214.5, "quote_volume": 34.98495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561900000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561960000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562020000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 145.4, "quote_volume": 23.7002, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 13.692}, {"ts": 1773562080000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 113.3, "quote_volume": 18.45657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562140000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 171.0, "quote_volume": 27.83265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562200000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562260000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 404.5, "quote_volume": 65.7717, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562320000, "open": 0.1628, "high": 0.163, "low": 0.1628, "close": 0.163, "volume": 264.6, "quote_volume": 43.11132, "trades": 5, "taker_buy_volume": 264.6, "taker_buy_quote": 43.11132}, {"ts": 1773562380000, "open": 0.1631, "high": 0.1631, "low": 0.1628, "close": 0.1628, "volume": 9679.6, "quote_volume": 1577.9906, "trades": 9, "taker_buy_volume": 3185.0, "taker_buy_quote": 519.38922}, {"ts": 1773562440000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562500000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562560000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562620000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562680000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 728.3, "quote_volume": 118.7129, "trades": 3, "taker_buy_volume": 728.3, "taker_buy_quote": 118.7129}, {"ts": 1773562740000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562800000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 61.4, "quote_volume": 10.01434, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 10.01434}, {"ts": 1773562860000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562920000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 1932.8, "quote_volume": 315.46701, "trades": 8, "taker_buy_volume": 789.1, "taker_buy_quote": 128.8008}, {"ts": 1773562980000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563040000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563100000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 897.5, "quote_volume": 146.472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563160000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563220000, "open": 0.1631, "high": 0.1631, "low": 0.1629, "close": 0.1629, "volume": 2682.6, "quote_volume": 437.11394, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563280000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 482.8, "quote_volume": 78.6964, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 78.6964}, {"ts": 1773563340000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563700000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 109.5, "quote_volume": 17.8266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563760000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563820000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563880000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563940000, "open": 0.1627, "high": 0.1627, "low": 0.1626, "close": 0.1626, "volume": 176.1, "quote_volume": 28.64001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564000000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564060000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564120000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564180000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564240000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564300000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564360000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564420000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564480000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564540000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564600000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564660000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564720000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564780000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564840000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564900000, "open": 0.1627, "high": 0.1629, "low": 0.1627, "close": 0.1629, "volume": 18340.9, "quote_volume": 2985.39059, "trades": 7, "taker_buy_volume": 18340.9, "taker_buy_quote": 2985.39059}, {"ts": 1773564960000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565020000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565080000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 741.5, "quote_volume": 120.70215, "trades": 3, "taker_buy_volume": 601.0, "taker_buy_quote": 97.8428}, {"ts": 1773565140000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565200000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 123.0, "quote_volume": 20.03055, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 20.03055}, {"ts": 1773565260000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 61.5, "quote_volume": 10.0245, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 10.0245}, {"ts": 1773565380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565500000, "open": 0.1631, "high": 0.1632, "low": 0.1631, "close": 0.1631, "volume": 247.3, "quote_volume": 40.34397, "trades": 4, "taker_buy_volume": 154.8, "taker_buy_quote": 25.25722}, {"ts": 1773565560000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565620000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 61.1, "quote_volume": 9.97152, "trades": 2, "taker_buy_volume": 61.1, "taker_buy_quote": 9.97152}, {"ts": 1773565680000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565740000, "open": 0.1631, "high": 0.1634, "low": 0.1631, "close": 0.1634, "volume": 2122.6, "quote_volume": 346.22671, "trades": 4, "taker_buy_volume": 122.6, "taker_buy_quote": 20.02671}, {"ts": 1773565800000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 50.9, "quote_volume": 8.31197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565860000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565920000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565980000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566040000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 5136.8, "quote_volume": 838.32576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566100000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566160000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566220000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 61.3, "quote_volume": 9.99803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566280000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 644.4, "quote_volume": 105.16608, "trades": 3, "taker_buy_volume": 644.4, "taker_buy_quote": 105.16608}, {"ts": 1773566340000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 2657.4, "quote_volume": 433.95342, "trades": 2, "taker_buy_volume": 2657.4, "taker_buy_quote": 433.95342}, {"ts": 1773566400000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566460000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 95.4, "quote_volume": 15.58836, "trades": 2, "taker_buy_volume": 61.3, "taker_buy_quote": 10.01642}, {"ts": 1773566520000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 61.3, "quote_volume": 10.00416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566580000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566640000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 61.3, "quote_volume": 10.01029, "trades": 1, "taker_buy_volume": 61.3, "taker_buy_quote": 10.01029}, {"ts": 1773566700000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 61.3, "quote_volume": 10.01642, "trades": 1, "taker_buy_volume": 61.3, "taker_buy_quote": 10.01642}, {"ts": 1773566760000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566820000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566880000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566940000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567000000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 116.2, "quote_volume": 18.98708, "trades": 1, "taker_buy_volume": 116.2, "taker_buy_quote": 18.98708}, {"ts": 1773567060000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567120000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567180000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 8134.4, "quote_volume": 1328.34752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567240000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567300000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567360000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567420000, "open": 0.1631, "high": 0.1631, "low": 0.1629, "close": 0.1629, "volume": 2614.8, "quote_volume": 426.10612, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567480000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567540000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 103.6, "quote_volume": 16.8907, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 6.3609}, {"ts": 1773567600000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567660000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567720000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567780000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567840000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567900000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 269.7, "quote_volume": 43.93413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567960000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 43.3, "quote_volume": 7.04924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568020000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568080000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568140000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568200000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568260000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 140.4, "quote_volume": 22.8852, "trades": 2, "taker_buy_volume": 140.4, "taker_buy_quote": 22.8852}, {"ts": 1773568380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568500000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568560000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568620000, "open": 0.163, "high": 0.1636, "low": 0.163, "close": 0.1636, "volume": 8387.4, "quote_volume": 1368.7758, "trades": 18, "taker_buy_volume": 8056.0, "taker_buy_quote": 1314.58577}, {"ts": 1773568680000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568740000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568800000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 61.2, "quote_volume": 10.0062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568860000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 61.2, "quote_volume": 10.00008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568920000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 170.6, "quote_volume": 27.84804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568980000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 204.3, "quote_volume": 33.34176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569040000, "open": 0.1631, "high": 0.1631, "low": 0.1629, "close": 0.1629, "volume": 13697.7, "quote_volume": 2234.07645, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569100000, "open": 0.1628, "high": 0.1632, "low": 0.1628, "close": 0.1629, "volume": 6385.9, "quote_volume": 1040.42734, "trades": 15, "taker_buy_volume": 3653.5, "taker_buy_quote": 595.32601}, {"ts": 1773569160000, "open": 0.163, "high": 0.163, "low": 0.1626, "close": 0.1626, "volume": 5497.1, "quote_volume": 895.92284, "trades": 9, "taker_buy_volume": 91.2, "taker_buy_quote": 14.83226}, {"ts": 1773569220000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 108.6, "quote_volume": 17.66922, "trades": 1, "taker_buy_volume": 108.6, "taker_buy_quote": 17.66922}, {"ts": 1773569280000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 92.1, "quote_volume": 14.99388, "trades": 2, "taker_buy_volume": 92.1, "taker_buy_quote": 14.99388}, {"ts": 1773569340000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569400000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 300.0, "quote_volume": 48.75, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569460000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 298.1, "quote_volume": 48.47106, "trades": 1, "taker_buy_volume": 298.1, "taker_buy_quote": 48.47106}, {"ts": 1773569520000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569580000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569640000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569700000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 3222.0, "quote_volume": 523.575, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569760000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 364.5, "quote_volume": 59.2677, "trades": 2, "taker_buy_volume": 364.5, "taker_buy_quote": 59.2677}, {"ts": 1773569820000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 111.6, "quote_volume": 18.14616, "trades": 2, "taker_buy_volume": 61.6, "taker_buy_quote": 10.01616}, {"ts": 1773569880000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 49.6, "quote_volume": 8.06992, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 8.06992}, {"ts": 1773569940000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 155.6, "quote_volume": 25.31612, "trades": 2, "taker_buy_volume": 12.0, "taker_buy_quote": 1.9524}, {"ts": 1773570000000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 1228.0, "quote_volume": 199.98677, "trades": 4, "taker_buy_volume": 1228.0, "taker_buy_quote": 199.98677}, {"ts": 1773570060000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570120000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 43.6, "quote_volume": 7.09372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570180000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570240000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570300000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570360000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 294.7, "quote_volume": 47.91822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570420000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 2912.8, "quote_volume": 473.33, "trades": 4, "taker_buy_volume": 2577.9, "taker_buy_quote": 418.90875}, {"ts": 1773570480000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570540000, "open": 0.1626, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 10203.7, "quote_volume": 1660.12434, "trades": 5, "taker_buy_volume": 10203.7, "taker_buy_quote": 1660.12434}, {"ts": 1773570600000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570660000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570720000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570780000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570840000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570900000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 434.0, "quote_volume": 70.6118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570960000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571020000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571080000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571140000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 61.6, "quote_volume": 10.02848, "trades": 2, "taker_buy_volume": 61.6, "taker_buy_quote": 10.02848}, {"ts": 1773571200000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 135.3, "quote_volume": 22.02684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571260000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571320000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 19.7, "quote_volume": 3.20716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571380000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 1721.2, "quote_volume": 280.03924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571440000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 1210.4, "quote_volume": 196.93208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571500000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571560000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571620000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571680000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571740000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571800000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571860000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571920000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571980000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572040000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 3493.6, "quote_volume": 568.75808, "trades": 1, "taker_buy_volume": 3493.6, "taker_buy_quote": 568.75808}, {"ts": 1773572100000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572160000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572220000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572280000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572340000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572400000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 61.5, "quote_volume": 9.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572460000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572520000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572580000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 88.2, "quote_volume": 14.34132, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 14.34132}, {"ts": 1773572640000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 742.4, "quote_volume": 120.65049, "trades": 6, "taker_buy_volume": 680.9, "taker_buy_quote": 110.65674}, {"ts": 1773572700000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 459.9, "quote_volume": 74.82573, "trades": 3, "taker_buy_volume": 459.9, "taker_buy_quote": 74.82573}, {"ts": 1773572760000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572820000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 61.6, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572880000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 109.6, "quote_volume": 17.79904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572940000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 61.5, "quote_volume": 9.98145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573000000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573060000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 2438.4, "quote_volume": 395.50848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573120000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 433.1, "quote_volume": 70.25499, "trades": 2, "taker_buy_volume": 61.7, "taker_buy_quote": 10.01391}, {"ts": 1773573180000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573240000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 50.7, "quote_volume": 8.22354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573300000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 61.7, "quote_volume": 10.02008, "trades": 1, "taker_buy_volume": 61.7, "taker_buy_quote": 10.02008}, {"ts": 1773573360000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 4170.9, "quote_volume": 676.78948, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573420000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 482.8, "quote_volume": 78.31016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573480000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573540000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573600000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 61.7, "quote_volume": 10.01391, "trades": 1, "taker_buy_volume": 61.7, "taker_buy_quote": 10.01391}, {"ts": 1773573660000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 496.0, "quote_volume": 80.5504, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 80.5504}, {"ts": 1773573720000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573780000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573840000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573900000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573960000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 61.7, "quote_volume": 10.00774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574020000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 2945.0, "quote_volume": 477.679, "trades": 32, "taker_buy_volume": 2945.0, "taker_buy_quote": 477.679}, {"ts": 1773574080000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574140000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574200000, "open": 0.1621, "high": 0.1621, "low": 0.1615, "close": 0.1617, "volume": 22607.1, "quote_volume": 3658.94016, "trades": 27, "taker_buy_volume": 972.6, "taker_buy_quote": 157.15959}, {"ts": 1773574260000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574320000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574380000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574440000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 3489.7, "quote_volume": 563.93552, "trades": 35, "taker_buy_volume": 3427.8, "taker_buy_quote": 553.93248}, {"ts": 1773574500000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574560000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574620000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574680000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574740000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574800000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 537.9, "quote_volume": 86.8647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574860000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 2700.0, "quote_volume": 435.51, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574920000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574980000, "open": 0.1614, "high": 0.1614, "low": 0.1611, "close": 0.1611, "volume": 17708.3, "quote_volume": 2856.13633, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575040000, "open": 0.1611, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 4479.4, "quote_volume": 722.40962, "trades": 10, "taker_buy_volume": 4479.4, "taker_buy_quote": 722.40962}, {"ts": 1773575100000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575160000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 62.0, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 10.0068}, {"ts": 1773575220000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 124.2, "quote_volume": 20.04588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575280000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575340000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575400000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 62.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 10.013}, {"ts": 1773575460000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 62.0, "quote_volume": 10.0192, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 10.0192}, {"ts": 1773575520000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 89.7, "quote_volume": 14.49552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575580000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 482.8, "quote_volume": 78.02048, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 78.02048}, {"ts": 1773575640000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 61.9, "quote_volume": 10.00923, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 10.00923}, {"ts": 1773575700000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 11637.5, "quote_volume": 1881.78375, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575760000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 23530.7, "quote_volume": 3804.92037, "trades": 7, "taker_buy_volume": 61.8, "taker_buy_quote": 9.99924}, {"ts": 1773575820000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 2021.9, "quote_volume": 326.94123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575880000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 15336.0, "quote_volume": 2479.8312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575940000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 14970.0, "quote_volume": 2419.152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576000000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 498.7, "quote_volume": 80.58992, "trades": 3, "taker_buy_volume": 32.0, "taker_buy_quote": 5.1712}, {"ts": 1773576060000, "open": 0.1615, "high": 0.1616, "low": 0.1615, "close": 0.1616, "volume": 2083.8, "quote_volume": 336.53989, "trades": 2, "taker_buy_volume": 61.9, "taker_buy_quote": 10.00304}, {"ts": 1773576120000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 500.0, "quote_volume": 80.85, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 80.85}, {"ts": 1773576180000, "open": 0.1616, "high": 0.1618, "low": 0.1616, "close": 0.1618, "volume": 3024.0, "quote_volume": 488.688, "trades": 36, "taker_buy_volume": 3024.0, "taker_buy_quote": 488.688}, {"ts": 1773576240000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 606.6, "quote_volume": 98.08722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576300000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576360000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576420000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 215.7, "quote_volume": 34.90026, "trades": 4, "taker_buy_volume": 215.7, "taker_buy_quote": 34.90026}, {"ts": 1773576480000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 1071.7, "quote_volume": 173.18672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576540000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 12745.3, "quote_volume": 2061.17575, "trades": 6, "taker_buy_volume": 2607.4, "taker_buy_quote": 421.87732}, {"ts": 1773576600000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576660000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 61.9, "quote_volume": 10.00923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576720000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576780000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 61.9, "quote_volume": 10.00304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576840000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576900000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576960000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 1572.9, "quote_volume": 254.33793, "trades": 2, "taker_buy_volume": 1572.9, "taker_buy_quote": 254.33793}, {"ts": 1773577020000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 62.0, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 10.0254}, {"ts": 1773577080000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 163.1, "quote_volume": 26.3997, "trades": 3, "taker_buy_volume": 163.1, "taker_buy_quote": 26.3997}, {"ts": 1773577140000, "open": 0.162, "high": 0.1621, "low": 0.162, "close": 0.1621, "volume": 123.5, "quote_volume": 20.01317, "trades": 2, "taker_buy_volume": 123.5, "taker_buy_quote": 20.01317}, {"ts": 1773577200000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577260000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 61.7, "quote_volume": 10.00774, "trades": 1, "taker_buy_volume": 61.7, "taker_buy_quote": 10.00774}, {"ts": 1773577320000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 4067.6, "quote_volume": 660.55845, "trades": 6, "taker_buy_volume": 4067.6, "taker_buy_quote": 660.55845}, {"ts": 1773577380000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 6817.0, "quote_volume": 1106.3991, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577440000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577500000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577560000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 75.8, "quote_volume": 12.30992, "trades": 1, "taker_buy_volume": 75.8, "taker_buy_quote": 12.30992}, {"ts": 1773577620000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577680000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 55.1, "quote_volume": 8.94273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577740000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577800000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 61.7, "quote_volume": 10.00774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577860000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577920000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577980000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 2677.7, "quote_volume": 434.32294, "trades": 29, "taker_buy_volume": 2677.7, "taker_buy_quote": 434.32294}, {"ts": 1773578040000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 61.7, "quote_volume": 10.01391, "trades": 1, "taker_buy_volume": 61.7, "taker_buy_quote": 10.01391}, {"ts": 1773578100000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578160000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578220000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578280000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578340000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 61.7, "quote_volume": 10.00774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578400000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578460000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 171.6, "quote_volume": 27.80537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578520000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578580000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578640000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 61.8, "quote_volume": 10.00542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578700000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578760000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578820000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578880000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578940000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579000000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 198.1, "quote_volume": 32.05258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579060000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 61.9, "quote_volume": 10.00923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579120000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 5637.4, "quote_volume": 911.00384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579180000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579240000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579300000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579360000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 5000.0, "quote_volume": 807.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579420000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 9115.6, "quote_volume": 1473.08096, "trades": 4, "taker_buy_volume": 9115.6, "taker_buy_quote": 1473.08096}, {"ts": 1773579480000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 394.4, "quote_volume": 63.77448, "trades": 3, "taker_buy_volume": 332.4, "taker_buy_quote": 53.74908}, {"ts": 1773579540000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 61.9, "quote_volume": 10.01542, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 10.01542}, {"ts": 1773579600000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579660000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579720000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579780000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579840000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579900000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 61.9, "quote_volume": 10.00923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579960000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 61.9, "quote_volume": 10.00304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580020000, "open": 0.1615, "high": 0.1615, "low": 0.1611, "close": 0.1611, "volume": 17325.9, "quote_volume": 2796.93314, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580080000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 62.1, "quote_volume": 10.00431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580140000, "open": 0.161, "high": 0.161, "low": 0.1607, "close": 0.1607, "volume": 7607.8, "quote_volume": 1223.13972, "trades": 10, "taker_buy_volume": 5167.3, "taker_buy_quote": 830.90184}, {"ts": 1773580200000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 198.3, "quote_volume": 31.86066, "trades": 2, "taker_buy_volume": 136.8, "taker_buy_quote": 21.98376}, {"ts": 1773580260000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 61.5, "quote_volume": 9.87075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580320000, "open": 0.1604, "high": 0.1608, "low": 0.16, "close": 0.1608, "volume": 19173.0, "quote_volume": 3072.84867, "trades": 57, "taker_buy_volume": 8852.7, "taker_buy_quote": 1419.97929}, {"ts": 1773580380000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580440000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580500000, "open": 0.1607, "high": 0.1608, "low": 0.1605, "close": 0.1608, "volume": 417.7, "quote_volume": 67.12255, "trades": 6, "taker_buy_volume": 230.8, "taker_buy_quote": 37.10641}, {"ts": 1773580560000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580620000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 174.7, "quote_volume": 28.08553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580680000, "open": 0.1606, "high": 0.1606, "low": 0.1605, "close": 0.1605, "volume": 124.6, "quote_volume": 20.00453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580740000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580800000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580860000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580920000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580980000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 965.6, "quote_volume": 155.10374, "trades": 5, "taker_buy_volume": 283.8, "taker_buy_quote": 45.60666}, {"ts": 1773581040000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 1931.2, "quote_volume": 310.199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581100000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581160000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 8579.0, "quote_volume": 1379.37514, "trades": 6, "taker_buy_volume": 8579.0, "taker_buy_quote": 1379.37514}, {"ts": 1773581220000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 681.4, "quote_volume": 109.63726, "trades": 3, "taker_buy_volume": 681.4, "taker_buy_quote": 109.63726}, {"ts": 1773581280000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581340000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581400000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 50.2, "quote_volume": 8.07718, "trades": 1, "taker_buy_volume": 50.2, "taker_buy_quote": 8.07718}, {"ts": 1773581460000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581520000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 62.3, "quote_volume": 10.01161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581580000, "open": 0.1606, "high": 0.1606, "low": 0.1605, "close": 0.1605, "volume": 3360.7, "quote_volume": 539.72223, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581640000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 689.4, "quote_volume": 110.68666, "trades": 3, "taker_buy_volume": 689.0, "taker_buy_quote": 110.62246}, {"ts": 1773581700000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 4442.7, "quote_volume": 714.37993, "trades": 4, "taker_buy_volume": 4442.7, "taker_buy_quote": 714.37993}, {"ts": 1773581760000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 5380.8, "quote_volume": 864.68833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581820000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581880000, "open": 0.1606, "high": 0.1606, "low": 0.1605, "close": 0.1605, "volume": 273.3, "quote_volume": 43.88575, "trades": 3, "taker_buy_volume": 211.0, "taker_buy_quote": 33.8866}, {"ts": 1773581940000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 124.8, "quote_volume": 20.01168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582000000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582060000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582120000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582180000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 62.4, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 62.4, "taker_buy_quote": 10.0152}, {"ts": 1773582240000, "open": 0.1606, "high": 0.1607, "low": 0.1606, "close": 0.1607, "volume": 298.9, "quote_volume": 48.02699, "trades": 4, "taker_buy_volume": 298.9, "taker_buy_quote": 48.02699}, {"ts": 1773582300000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 124.6, "quote_volume": 20.02945, "trades": 2, "taker_buy_volume": 62.3, "taker_buy_quote": 10.01784}, {"ts": 1773582360000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582420000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 62.3, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 10.01784}, {"ts": 1773582480000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 62.3, "quote_volume": 10.02407, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 10.02407}, {"ts": 1773582540000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582600000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 887.1, "quote_volume": 142.73439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582660000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582720000, "open": 0.161, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 620.9, "quote_volume": 100.02077, "trades": 3, "taker_buy_volume": 620.9, "taker_buy_quote": 100.02077}, {"ts": 1773582780000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582840000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582900000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582960000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583020000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583080000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 2087.9, "quote_volume": 335.94311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583140000, "open": 0.161, "high": 0.1612, "low": 0.161, "close": 0.1612, "volume": 4020.8, "quote_volume": 647.8888, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 435.24}, {"ts": 1773583200000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583260000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583320000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583380000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583440000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 93.2, "quote_volume": 15.02384, "trades": 2, "taker_buy_volume": 93.2, "taker_buy_quote": 15.02384}, {"ts": 1773583500000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583560000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583620000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 714.2, "quote_volume": 115.20046, "trades": 3, "taker_buy_volume": 714.2, "taker_buy_quote": 115.20046}, {"ts": 1773583680000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583740000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583800000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 51.1, "quote_volume": 8.23732, "trades": 1, "taker_buy_volume": 51.1, "taker_buy_quote": 8.23732}, {"ts": 1773583860000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 499.9, "quote_volume": 80.53389, "trades": 4, "taker_buy_volume": 105.5, "taker_buy_quote": 16.99605}, {"ts": 1773583920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 62.1, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584040000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 36.5, "quote_volume": 5.88015, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 5.88015}, {"ts": 1773584100000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 62.2, "quote_volume": 10.00798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584160000, "open": 0.1609, "high": 0.161, "low": 0.1609, "close": 0.161, "volume": 581.2, "quote_volume": 93.52492, "trades": 2, "taker_buy_volume": 581.2, "taker_buy_quote": 93.52492}, {"ts": 1773584220000, "open": 0.1608, "high": 0.1608, "low": 0.1606, "close": 0.1606, "volume": 2899.2, "quote_volume": 465.91431, "trades": 31, "taker_buy_volume": 2499.4, "taker_buy_quote": 401.65358}, {"ts": 1773584280000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584340000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584400000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 9212.2, "quote_volume": 1478.5581, "trades": 6, "taker_buy_volume": 1124.6, "taker_buy_quote": 180.4983}, {"ts": 1773584460000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 2550.0, "quote_volume": 409.02, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584520000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584580000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 113.5, "quote_volume": 18.19916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584640000, "open": 0.1602, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 1220.8, "quote_volume": 195.48591, "trades": 4, "taker_buy_volume": 1095.8, "taker_buy_quote": 175.46716}, {"ts": 1773584700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 6628.5, "quote_volume": 1060.56, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585180000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 12047.9, "quote_volume": 1931.22882, "trades": 16, "taker_buy_volume": 12047.9, "taker_buy_quote": 1931.22882}, {"ts": 1773585240000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 187.1, "quote_volume": 29.99213, "trades": 1, "taker_buy_volume": 187.1, "taker_buy_quote": 29.99213}, {"ts": 1773585300000, "open": 0.1601, "high": 0.1601, "low": 0.1599, "close": 0.1599, "volume": 10147.8, "quote_volume": 1623.07981, "trades": 17, "taker_buy_volume": 5682.9, "taker_buy_quote": 908.69571}, {"ts": 1773585360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62.6, "quote_volume": 10.016, "trades": 1, "taker_buy_volume": 62.6, "taker_buy_quote": 10.016}, {"ts": 1773585420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585480000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 1056.0, "quote_volume": 169.0656, "trades": 3, "taker_buy_volume": 1056.0, "taker_buy_quote": 169.0656}, {"ts": 1773585540000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585600000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 125.0, "quote_volume": 20.0125, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 20.0125}, {"ts": 1773585660000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 62.5, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 10.0125}, {"ts": 1773585720000, "open": 0.1603, "high": 0.1605, "low": 0.1603, "close": 0.1605, "volume": 3271.8, "quote_volume": 524.64569, "trades": 13, "taker_buy_volume": 3271.8, "taker_buy_quote": 524.64569}, {"ts": 1773585780000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585840000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585900000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585960000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586020000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586080000, "open": 0.1605, "high": 0.1609, "low": 0.1605, "close": 0.1607, "volume": 7968.2, "quote_volume": 1280.50136, "trades": 28, "taker_buy_volume": 7573.5, "taker_buy_quote": 1217.03984}, {"ts": 1773586140000, "open": 0.1606, "high": 0.1606, "low": 0.1605, "close": 0.1605, "volume": 124.8, "quote_volume": 20.03664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586200000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586260000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586320000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586380000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586440000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 62.3, "quote_volume": 10.01161, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 10.01161}, {"ts": 1773586500000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 62.3, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 10.01784}, {"ts": 1773586560000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586620000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586680000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 3359.6, "quote_volume": 540.2422, "trades": 36, "taker_buy_volume": 3359.6, "taker_buy_quote": 540.2422}, {"ts": 1773586740000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586800000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586860000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586920000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586980000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587040000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587100000, "open": 0.1608, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 8202.8, "quote_volume": 1319.05068, "trades": 8, "taker_buy_volume": 202.2, "taker_buy_quote": 32.5542}, {"ts": 1773587160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587220000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587340000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587400000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 373.0, "quote_volume": 59.9784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587460000, "open": 0.1608, "high": 0.1608, "low": 0.1606, "close": 0.1606, "volume": 6541.9, "quote_volume": 1051.91883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587520000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587580000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587640000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587700000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587760000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587820000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587880000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587940000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588000000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588060000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588120000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588180000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 110.7, "quote_volume": 17.77842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588240000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 62.3, "quote_volume": 10.01161, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 10.01161}, {"ts": 1773588300000, "open": 0.1608, "high": 0.1612, "low": 0.1608, "close": 0.1612, "volume": 49185.2, "quote_volume": 7918.09025, "trades": 57, "taker_buy_volume": 49123.2, "taker_buy_quote": 7908.10205}, {"ts": 1773588360000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588420000, "open": 0.1611, "high": 0.1611, "low": 0.161, "close": 0.161, "volume": 746.2, "quote_volume": 120.20661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588540000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 62.2, "quote_volume": 10.00798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588600000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 62.2, "quote_volume": 10.00176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588660000, "open": 0.1608, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 6228.1, "quote_volume": 1001.82023, "trades": 40, "taker_buy_volume": 6228.1, "taker_buy_quote": 1001.82023}, {"ts": 1773588720000, "open": 0.1611, "high": 0.1615, "low": 0.1611, "close": 0.1615, "volume": 6685.0, "quote_volume": 1078.86043, "trades": 10, "taker_buy_volume": 6685.0, "taker_buy_quote": 1078.86043}, {"ts": 1773588780000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588840000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588900000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588960000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589020000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589080000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589140000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589200000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589260000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 124.0, "quote_volume": 20.0074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589320000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589380000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589440000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589500000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589560000, "open": 0.1613, "high": 0.1616, "low": 0.1613, "close": 0.1616, "volume": 7942.5, "quote_volume": 1282.46845, "trades": 10, "taker_buy_volume": 7942.5, "taker_buy_quote": 1282.46845}, {"ts": 1773589620000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589680000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589740000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589800000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589860000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 62.0, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589920000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 1155.1, "quote_volume": 186.43314, "trades": 2, "taker_buy_volume": 1155.1, "taker_buy_quote": 186.43314}, {"ts": 1773589980000, "open": 0.1615, "high": 0.1616, "low": 0.1615, "close": 0.1615, "volume": 1286.9, "quote_volume": 207.92206, "trades": 6, "taker_buy_volume": 654.6, "taker_buy_quote": 105.77238}, {"ts": 1773590040000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590100000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590160000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 307.1, "quote_volume": 49.62736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590220000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590280000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 300.0, "quote_volume": 48.42, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590340000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590400000, "open": 0.1614, "high": 0.1614, "low": 0.1611, "close": 0.1611, "volume": 3086.2, "quote_volume": 497.91564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590460000, "open": 0.1612, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 124.2, "quote_volume": 20.02725, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 20.02725}, {"ts": 1773590520000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590580000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590640000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590700000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 124.1, "quote_volume": 20.03594, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 20.03594}, {"ts": 1773590760000, "open": 0.1616, "high": 0.1617, "low": 0.1615, "close": 0.1615, "volume": 190.4, "quote_volume": 30.7625, "trades": 3, "taker_buy_volume": 95.5, "taker_buy_quote": 15.43615}, {"ts": 1773590820000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 196.2, "quote_volume": 31.6863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590880000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590940000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591000000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591060000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591120000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591180000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591240000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591300000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591360000, "open": 0.1614, "high": 0.1614, "low": 0.1609, "close": 0.1609, "volume": 793.2, "quote_volume": 127.84515, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591420000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591480000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 124.5, "quote_volume": 20.01337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591540000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 2528.5, "quote_volume": 406.36941, "trades": 4, "taker_buy_volume": 2528.5, "taker_buy_quote": 406.36941}, {"ts": 1773591600000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591660000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591720000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591780000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591840000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591900000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591960000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592020000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592080000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 300.0, "quote_volume": 48.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592140000, "open": 0.1609, "high": 0.161, "low": 0.1608, "close": 0.1608, "volume": 412.0, "quote_volume": 66.2681, "trades": 6, "taker_buy_volume": 112.0, "taker_buy_quote": 18.02192}, {"ts": 1773592200000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592260000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 62.3, "quote_volume": 10.01161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592320000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592380000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592440000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592500000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592560000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 62.3, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 10.01784}, {"ts": 1773592620000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 62.3, "quote_volume": 10.02407, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 10.02407}, {"ts": 1773592680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 2690.8, "quote_volume": 433.2188, "trades": 4, "taker_buy_volume": 2390.8, "taker_buy_quote": 384.9188}, {"ts": 1773592740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592800000, "open": 0.1609, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 3731.2, "quote_volume": 600.61198, "trades": 8, "taker_buy_volume": 3110.2, "taker_buy_quote": 500.7422}, {"ts": 1773592860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593040000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 9032.0, "quote_volume": 1452.3456, "trades": 9, "taker_buy_volume": 63.9, "taker_buy_quote": 10.27512}, {"ts": 1773593100000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 14340.7, "quote_volume": 2304.55049, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593160000, "open": 0.1609, "high": 0.1609, "low": 0.1607, "close": 0.1607, "volume": 26152.5, "quote_volume": 4202.80331, "trades": 16, "taker_buy_volume": 482.8, "taker_buy_quote": 77.68252}, {"ts": 1773593220000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 62.3, "quote_volume": 10.00538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593280000, "open": 0.1606, "high": 0.1607, "low": 0.1605, "close": 0.1605, "volume": 2754.7, "quote_volume": 442.37866, "trades": 5, "taker_buy_volume": 2454.7, "taker_buy_quote": 394.22866}, {"ts": 1773593340000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 2492.2, "quote_volume": 399.9981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593400000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 62.4, "quote_volume": 10.00896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593460000, "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1602, "volume": 1947.4, "quote_volume": 312.08369, "trades": 11, "taker_buy_volume": 1522.5, "taker_buy_quote": 244.00847}, {"ts": 1773593520000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593580000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 600.0, "quote_volume": 96.18, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593640000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 300.0, "quote_volume": 48.09, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593700000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593760000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 482.8, "quote_volume": 77.39284, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 77.39284}, {"ts": 1773593820000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593880000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593940000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594000000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594060000, "open": 0.1604, "high": 0.1605, "low": 0.1604, "close": 0.1605, "volume": 7741.3, "quote_volume": 1242.42412, "trades": 9, "taker_buy_volume": 7741.3, "taker_buy_quote": 1242.42412}, {"ts": 1773594120000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594180000, "open": 0.1605, "high": 0.1605, "low": 0.1604, "close": 0.1604, "volume": 3415.2, "quote_volume": 548.1096, "trades": 2, "taker_buy_volume": 3115.2, "taker_buy_quote": 499.9896}, {"ts": 1773594240000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594300000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 62.4, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 62.4, "taker_buy_quote": 10.02144}, {"ts": 1773594360000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594420000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 245.0, "quote_volume": 39.3715, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 39.3715}, {"ts": 1773594480000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594540000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594600000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594660000, "open": 0.1606, "high": 0.1606, "low": 0.1605, "close": 0.1605, "volume": 6111.3, "quote_volume": 980.94503, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594720000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 99.7, "quote_volume": 16.00185, "trades": 1, "taker_buy_volume": 99.7, "taker_buy_quote": 16.00185}, {"ts": 1773594780000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594840000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594900000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 482.8, "quote_volume": 77.4894, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 77.4894}, {"ts": 1773594960000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595020000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595080000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595140000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 370.4, "quote_volume": 59.4492, "trades": 2, "taker_buy_volume": 70.4, "taker_buy_quote": 11.2992}, {"ts": 1773595200000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595260000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595320000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595380000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595440000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 130.0, "quote_volume": 20.878, "trades": 2, "taker_buy_volume": 130.0, "taker_buy_quote": 20.878}, {"ts": 1773595500000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595560000, "open": 0.1604, "high": 0.1605, "low": 0.1604, "close": 0.1605, "volume": 6564.3, "quote_volume": 1052.91903, "trades": 4, "taker_buy_volume": 53.1, "taker_buy_quote": 8.52255}, {"ts": 1773595620000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595680000, "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1602, "volume": 600.0, "quote_volume": 96.1579, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595740000, "open": 0.1603, "high": 0.1603, "low": 0.1601, "close": 0.1601, "volume": 50229.4, "quote_volume": 8047.66185, "trades": 18, "taker_buy_volume": 15851.6, "taker_buy_quote": 2539.42632}, {"ts": 1773595800000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 3300.0, "quote_volume": 528.33, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595860000, "open": 0.1601, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 3385.4, "quote_volume": 541.86228, "trades": 8, "taker_buy_volume": 482.8, "taker_buy_quote": 77.29628}, {"ts": 1773595920000, "open": 0.1601, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 1735.1, "quote_volume": 277.66428, "trades": 2, "taker_buy_volume": 482.8, "taker_buy_quote": 77.29628}, {"ts": 1773595980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596040000, "open": 0.16, "high": 0.16, "low": 0.1599, "close": 0.1599, "volume": 5416.3, "quote_volume": 866.08199, "trades": 4, "taker_buy_volume": 156.2, "taker_buy_quote": 24.992}, {"ts": 1773596100000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596160000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596220000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 34843.7, "quote_volume": 5568.02326, "trades": 9, "taker_buy_volume": 25826.2, "taker_buy_quote": 4127.02676}, {"ts": 1773596280000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596340000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596400000, "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596460000, "open": 0.16, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 1133.0, "quote_volume": 181.32381, "trades": 7, "taker_buy_volume": 833.0, "taker_buy_quote": 133.32381}, {"ts": 1773596520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596700000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 62.5, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 10.0125}, {"ts": 1773596760000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596820000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 62.5, "quote_volume": 10.00625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596880000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596940000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597000000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597060000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 62.5, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 10.0125}, {"ts": 1773597120000, "open": 0.1603, "high": 0.1607, "low": 0.1603, "close": 0.1607, "volume": 911.9, "quote_volume": 146.44993, "trades": 8, "taker_buy_volume": 311.9, "taker_buy_quote": 50.05993}, {"ts": 1773597180000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 199.8, "quote_volume": 32.12784, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 32.12784}, {"ts": 1773597240000, "open": 0.1609, "high": 0.1612, "low": 0.1609, "close": 0.1612, "volume": 400.5, "quote_volume": 64.51635, "trades": 8, "taker_buy_volume": 400.5, "taker_buy_quote": 64.51635}, {"ts": 1773597300000, "open": 0.1609, "high": 0.1609, "low": 0.1604, "close": 0.1604, "volume": 946.5, "quote_volume": 151.93947, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597360000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 1104.2, "quote_volume": 177.28624, "trades": 4, "taker_buy_volume": 1104.2, "taker_buy_quote": 177.28624}, {"ts": 1773597420000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597480000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597540000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597600000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 62.4, "quote_volume": 10.00272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597660000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597720000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 8087.6, "quote_volume": 1295.63352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597780000, "open": 0.1603, "high": 0.1604, "low": 0.1603, "close": 0.1604, "volume": 110.4, "quote_volume": 17.70191, "trades": 2, "taker_buy_volume": 110.4, "taker_buy_quote": 17.70191}, {"ts": 1773597840000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 62.5, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597900000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597960000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598020000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 245.2, "quote_volume": 39.33008, "trades": 2, "taker_buy_volume": 245.2, "taker_buy_quote": 39.33008}, {"ts": 1773598080000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598140000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 344.7, "quote_volume": 55.28988, "trades": 2, "taker_buy_volume": 344.7, "taker_buy_quote": 55.28988}, {"ts": 1773598200000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598260000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598320000, "open": 0.1602, "high": 0.1602, "low": 0.1601, "close": 0.1601, "volume": 125.0, "quote_volume": 20.01875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62.5, "quote_volume": 10.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598500000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 44.4, "quote_volume": 7.10844, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 7.10844}, {"ts": 1773598560000, "open": 0.16, "high": 0.1601, "low": 0.16, "close": 0.1601, "volume": 831.6, "quote_volume": 133.06662, "trades": 3, "taker_buy_volume": 106.2, "taker_buy_quote": 17.00262}, {"ts": 1773598620000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 2698.8, "quote_volume": 432.08447, "trades": 17, "taker_buy_volume": 2698.8, "taker_buy_quote": 432.08447}, {"ts": 1773598680000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598740000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598800000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598860000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598920000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598980000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 105.1, "quote_volume": 16.83702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599040000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599100000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 162.3, "quote_volume": 26.01669, "trades": 3, "taker_buy_volume": 162.3, "taker_buy_quote": 26.01669}, {"ts": 1773599160000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599220000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599280000, "open": 0.1604, "high": 0.1608, "low": 0.1604, "close": 0.1607, "volume": 20483.2, "quote_volume": 3292.6443, "trades": 14, "taker_buy_volume": 311.9, "taker_buy_quote": 50.09109}, {"ts": 1773599340000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 62.3, "quote_volume": 10.00538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599400000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 86.0, "quote_volume": 13.8202, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 13.8202}, {"ts": 1773599460000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599520000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 124.6, "quote_volume": 20.02945, "trades": 2, "taker_buy_volume": 62.3, "taker_buy_quote": 10.01784}, {"ts": 1773599580000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 4080.3, "quote_volume": 655.71044, "trades": 7, "taker_buy_volume": 4080.3, "taker_buy_quote": 655.71044}, {"ts": 1773599640000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599700000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599760000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599820000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599880000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 3191.4, "quote_volume": 513.22706, "trades": 33, "taker_buy_volume": 2891.4, "taker_buy_quote": 464.95706}, {"ts": 1773599940000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600000000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600060000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600120000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600180000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600240000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600300000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600360000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 62.3, "quote_volume": 10.02407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600420000, "open": 0.1607, "high": 0.1607, "low": 0.1604, "close": 0.1604, "volume": 283.3, "quote_volume": 45.48899, "trades": 5, "taker_buy_volume": 34.5, "taker_buy_quote": 5.54415}, {"ts": 1773600480000, "open": 0.1605, "high": 0.1605, "low": 0.1604, "close": 0.1604, "volume": 1449.5, "quote_volume": 232.59647, "trades": 14, "taker_buy_volume": 966.7, "taker_buy_quote": 155.15535}, {"ts": 1773600540000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600600000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600660000, "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1602, "volume": 124.4, "quote_volume": 19.9351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600720000, "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1602, "volume": 171.7, "quote_volume": 27.51726, "trades": 3, "taker_buy_volume": 109.2, "taker_buy_quote": 17.50476}, {"ts": 1773600780000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600840000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600900000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 189.2, "quote_volume": 30.29092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600960000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601020000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601080000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601140000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 125.0, "quote_volume": 20.03125, "trades": 2, "taker_buy_volume": 125.0, "taker_buy_quote": 20.03125}, {"ts": 1773601200000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 100.3, "quote_volume": 16.08812, "trades": 2, "taker_buy_volume": 100.3, "taker_buy_quote": 16.08812}, {"ts": 1773601260000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601320000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601380000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601440000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601500000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601560000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601620000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 90.5, "quote_volume": 14.4981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601680000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601740000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601800000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601860000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 62.5, "quote_volume": 10.00625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601920000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601980000, "open": 0.1602, "high": 0.1604, "low": 0.1602, "close": 0.1604, "volume": 237.5, "quote_volume": 38.06625, "trades": 4, "taker_buy_volume": 237.5, "taker_buy_quote": 38.06625}, {"ts": 1773602040000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 296.3, "quote_volume": 47.57954, "trades": 3, "taker_buy_volume": 296.3, "taker_buy_quote": 47.57954}, {"ts": 1773602100000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 1986.3, "quote_volume": 318.80115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602160000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602220000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 545.2, "quote_volume": 87.45008, "trades": 7, "taker_buy_volume": 482.8, "taker_buy_quote": 77.44112}, {"ts": 1773602280000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602340000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 36.2, "quote_volume": 5.80648, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 5.80648}, {"ts": 1773602400000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 300.0, "quote_volume": 48.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602460000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602520000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602580000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 62.4, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 62.4, "taker_buy_quote": 10.0152}, {"ts": 1773602640000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602700000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602760000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 62.4, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 62.4, "taker_buy_quote": 10.02144}, {"ts": 1773602820000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602880000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602940000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603000000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603060000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603120000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 1004.8, "quote_volume": 161.37088, "trades": 3, "taker_buy_volume": 704.8, "taker_buy_quote": 113.19088}, {"ts": 1773603180000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603240000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 62.3, "quote_volume": 10.01161, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 10.01161}, {"ts": 1773603300000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 348.7, "quote_volume": 56.07096, "trades": 2, "taker_buy_volume": 348.7, "taker_buy_quote": 56.07096}, {"ts": 1773603360000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603420000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603480000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603540000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603600000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603660000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 2361.7, "quote_volume": 379.76759, "trades": 4, "taker_buy_volume": 2361.7, "taker_buy_quote": 379.76759}, {"ts": 1773603720000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 9974.9, "quote_volume": 1603.95769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603780000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603840000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603900000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 30.9, "quote_volume": 4.96872, "trades": 1, "taker_buy_volume": 30.9, "taker_buy_quote": 4.96872}, {"ts": 1773603960000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604020000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604080000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604140000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604200000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604260000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604320000, "open": 0.1608, "high": 0.1608, "low": 0.1606, "close": 0.1606, "volume": 19495.0, "quote_volume": 3133.8001, "trades": 18, "taker_buy_volume": 9747.7, "taker_buy_quote": 1567.43016}, {"ts": 1773604380000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604440000, "open": 0.1609, "high": 0.161, "low": 0.1609, "close": 0.161, "volume": 105.1, "quote_volume": 16.91487, "trades": 2, "taker_buy_volume": 105.1, "taker_buy_quote": 16.91487}, {"ts": 1773604500000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604620000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604980000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 67.6, "quote_volume": 10.86332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605040000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 647.6, "quote_volume": 104.19884, "trades": 2, "taker_buy_volume": 647.6, "taker_buy_quote": 104.19884}, {"ts": 1773605100000, "open": 0.161, "high": 0.1612, "low": 0.161, "close": 0.1612, "volume": 2002.0, "quote_volume": 322.7123, "trades": 4, "taker_buy_volume": 2002.0, "taker_buy_quote": 322.7123}, {"ts": 1773605160000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605220000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 160.5, "quote_volume": 25.82445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605280000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605340000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605400000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605460000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605520000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605580000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605640000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605700000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1000.0, "quote_volume": 161.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 161.0}, {"ts": 1773605820000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 155.2, "quote_volume": 24.9872, "trades": 1, "taker_buy_volume": 155.2, "taker_buy_quote": 24.9872}, {"ts": 1773605880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606000000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606060000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 1389.8, "quote_volume": 223.61882, "trades": 5, "taker_buy_volume": 1327.6, "taker_buy_quote": 213.61084}, {"ts": 1773606120000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606180000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606240000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606300000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606360000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606420000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606480000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606540000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 54.8, "quote_volume": 8.81732, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 8.81732}, {"ts": 1773606600000, "open": 0.1609, "high": 0.1614, "low": 0.1609, "close": 0.1614, "volume": 4160.8, "quote_volume": 671.19092, "trades": 9, "taker_buy_volume": 3560.8, "taker_buy_quote": 574.65092}, {"ts": 1773606660000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 1162.5, "quote_volume": 187.51125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606720000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 1224.6, "quote_volume": 197.40552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606780000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 62.1, "quote_volume": 10.01673, "trades": 1, "taker_buy_volume": 62.1, "taker_buy_quote": 10.01673}, {"ts": 1773606840000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606900000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 62.1, "quote_volume": 10.02294, "trades": 1, "taker_buy_volume": 62.1, "taker_buy_quote": 10.02294}, {"ts": 1773606960000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 62.2, "quote_volume": 10.0453, "trades": 1, "taker_buy_volume": 62.2, "taker_buy_quote": 10.0453}, {"ts": 1773607020000, "open": 0.1616, "high": 0.1619, "low": 0.1616, "close": 0.1619, "volume": 375.7, "quote_volume": 60.7691, "trades": 7, "taker_buy_volume": 375.7, "taker_buy_quote": 60.7691}, {"ts": 1773607080000, "open": 0.1619, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 5507.0, "quote_volume": 891.43382, "trades": 9, "taker_buy_volume": 4012.2, "taker_buy_quote": 649.57518}, {"ts": 1773607140000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 1742.9, "quote_volume": 282.17551, "trades": 4, "taker_buy_volume": 580.4, "taker_buy_quote": 93.96676}, {"ts": 1773607200000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 2532.3, "quote_volume": 410.13604, "trades": 8, "taker_buy_volume": 104.2, "taker_buy_quote": 16.8804}, {"ts": 1773607260000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 482.8, "quote_volume": 78.11704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607320000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607380000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 64.4, "quote_volume": 10.42636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607440000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607500000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 2510.4, "quote_volume": 406.55001, "trades": 6, "taker_buy_volume": 61.8, "taker_buy_quote": 10.0116}, {"ts": 1773607560000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607620000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607680000, "open": 0.1617, "high": 0.1617, "low": 0.1615, "close": 0.1615, "volume": 4255.5, "quote_volume": 687.71426, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607740000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607800000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607860000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607920000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607980000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608040000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608100000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 62.0, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608160000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608220000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608280000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 33.8, "quote_volume": 5.4587, "trades": 1, "taker_buy_volume": 33.8, "taker_buy_quote": 5.4587}, {"ts": 1773608340000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608400000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 96.9, "quote_volume": 15.64935, "trades": 2, "taker_buy_volume": 96.9, "taker_buy_quote": 15.64935}, {"ts": 1773608460000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 10007.4, "quote_volume": 1614.19982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608520000, "open": 0.1613, "high": 0.1615, "low": 0.1613, "close": 0.1615, "volume": 3316.7, "quote_volume": 535.05805, "trades": 34, "taker_buy_volume": 3316.7, "taker_buy_quote": 535.05805}, {"ts": 1773608580000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608640000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608700000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 124.0, "quote_volume": 20.0136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608760000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608820000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 43.6, "quote_volume": 7.03268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608880000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 18.4, "quote_volume": 2.96792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608940000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609000000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609060000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609120000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609180000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 124.0, "quote_volume": 19.9764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609240000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609300000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609360000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609420000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609480000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 348.3, "quote_volume": 56.0763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609600000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 91.7, "quote_volume": 14.7637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609660000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609900000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 38.3, "quote_volume": 6.17396, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 6.17396}, {"ts": 1773609960000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610020000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610080000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610140000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1612, "volume": 19522.4, "quote_volume": 3148.81711, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610200000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610260000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 3113.4, "quote_volume": 501.88008, "trades": 3, "taker_buy_volume": 3113.4, "taker_buy_quote": 501.88008}, {"ts": 1773610320000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610380000, "open": 0.1613, "high": 0.1615, "low": 0.1613, "close": 0.1615, "volume": 3735.6, "quote_volume": 603.23572, "trades": 4, "taker_buy_volume": 3135.6, "taker_buy_quote": 506.39572}, {"ts": 1773610440000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610500000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 40.0, "quote_volume": 6.472, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 6.472}, {"ts": 1773610560000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610620000, "open": 0.1617, "high": 0.162, "low": 0.1617, "close": 0.162, "volume": 396.4, "quote_volume": 64.18788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610680000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 38.0, "quote_volume": 6.1598, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 6.1598}, {"ts": 1773610740000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 54.1, "quote_volume": 8.75879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610800000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610860000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 300.0, "quote_volume": 48.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610920000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610980000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 1461.8, "quote_volume": 236.66542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611040000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 1582.3, "quote_volume": 256.17437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611100000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611160000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 13869.1, "quote_volume": 2248.18111, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611220000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611280000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611340000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 277.7, "quote_volume": 44.9874, "trades": 1, "taker_buy_volume": 277.7, "taker_buy_quote": 44.9874}, {"ts": 1773611400000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611460000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611520000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611580000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611640000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611700000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611760000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611820000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611880000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611940000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612000000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612060000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612120000, "open": 0.1621, "high": 0.1622, "low": 0.1621, "close": 0.1622, "volume": 3059.0, "quote_volume": 495.8753, "trades": 37, "taker_buy_volume": 3059.0, "taker_buy_quote": 495.8753}, {"ts": 1773612180000, "open": 0.1621, "high": 0.1624, "low": 0.1621, "close": 0.1624, "volume": 1113.1, "quote_volume": 180.7435, "trades": 5, "taker_buy_volume": 1033.3, "taker_buy_quote": 167.80792}, {"ts": 1773612240000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 4569.0, "quote_volume": 740.6349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612300000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612360000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 48.1, "quote_volume": 7.7922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612420000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 614.3, "quote_volume": 99.443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612480000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612540000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 37.8, "quote_volume": 6.11604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612600000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612660000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612720000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612780000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612840000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612900000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 1500.0, "quote_volume": 241.8, "trades": 14, "taker_buy_volume": 1500.0, "taker_buy_quote": 241.8}, {"ts": 1773612960000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 1050.6, "quote_volume": 169.35672, "trades": 5, "taker_buy_volume": 1050.6, "taker_buy_quote": 169.35672}, {"ts": 1773613020000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 1000.0, "quote_volume": 161.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 161.2}, {"ts": 1773613080000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613140000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613200000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 37.7, "quote_volume": 6.08478, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 6.08478}, {"ts": 1773613260000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613320000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613380000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613440000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613500000, "open": 0.1616, "high": 0.1618, "low": 0.1616, "close": 0.1618, "volume": 1211.1, "quote_volume": 195.91447, "trades": 10, "taker_buy_volume": 911.1, "taker_buy_quote": 147.37447}, {"ts": 1773613560000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 1996.5, "quote_volume": 323.23335, "trades": 2, "taker_buy_volume": 1996.5, "taker_buy_quote": 323.23335}, {"ts": 1773613620000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 858.7, "quote_volume": 138.94751, "trades": 5, "taker_buy_volume": 858.7, "taker_buy_quote": 138.94751}, {"ts": 1773613680000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 1162.5, "quote_volume": 188.20875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613740000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 12972.3, "quote_volume": 2100.21537, "trades": 8, "taker_buy_volume": 12972.3, "taker_buy_quote": 2100.21537}, {"ts": 1773613800000, "open": 0.1619, "high": 0.1619, "low": 0.1618, "close": 0.1618, "volume": 2092.5, "quote_volume": 338.74575, "trades": 5, "taker_buy_volume": 630.0, "taker_buy_quote": 101.997}, {"ts": 1773613860000, "open": 0.1619, "high": 0.1622, "low": 0.1619, "close": 0.1622, "volume": 5044.8, "quote_volume": 818.09731, "trades": 12, "taker_buy_volume": 4444.8, "taker_buy_quote": 720.89731}, {"ts": 1773613920000, "open": 0.1622, "high": 0.1628, "low": 0.1621, "close": 0.1625, "volume": 30272.5, "quote_volume": 4924.05636, "trades": 71, "taker_buy_volume": 11909.5, "taker_buy_quote": 1936.84251}, {"ts": 1773613980000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 1541.1, "quote_volume": 250.24159, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614040000, "open": 0.1623, "high": 0.1628, "low": 0.1623, "close": 0.1626, "volume": 7325.6, "quote_volume": 1190.96422, "trades": 39, "taker_buy_volume": 6493.6, "taker_buy_quote": 1055.93062}, {"ts": 1773614100000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 332.6, "quote_volume": 54.14728, "trades": 1, "taker_buy_volume": 332.6, "taker_buy_quote": 54.14728}, {"ts": 1773614160000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 662.0, "quote_volume": 107.7736, "trades": 9, "taker_buy_volume": 662.0, "taker_buy_quote": 107.7736}, {"ts": 1773614220000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 1860.2, "quote_volume": 302.98834, "trades": 15, "taker_buy_volume": 1477.8, "taker_buy_quote": 240.73362}, {"ts": 1773614280000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 2103.8, "quote_volume": 342.73948, "trades": 24, "taker_buy_volume": 2103.8, "taker_buy_quote": 342.73948}, {"ts": 1773614340000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 2748.0, "quote_volume": 448.58169, "trades": 22, "taker_buy_volume": 2748.0, "taker_buy_quote": 448.58169}, {"ts": 1773614400000, "open": 0.1633, "high": 0.1634, "low": 0.1632, "close": 0.1632, "volume": 17146.7, "quote_volume": 2798.69046, "trades": 19, "taker_buy_volume": 672.6, "taker_buy_quote": 109.88484}, {"ts": 1773614460000, "open": 0.1632, "high": 0.1634, "low": 0.1632, "close": 0.1634, "volume": 5576.5, "quote_volume": 910.27248, "trades": 40, "taker_buy_volume": 3921.4, "taker_buy_quote": 640.1109}, {"ts": 1773614520000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 1150.2, "quote_volume": 187.99194, "trades": 14, "taker_buy_volume": 1150.2, "taker_buy_quote": 187.99194}, {"ts": 1773614580000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 568.6, "quote_volume": 92.9661, "trades": 7, "taker_buy_volume": 568.6, "taker_buy_quote": 92.9661}, {"ts": 1773614640000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 1494.0, "quote_volume": 244.2027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614700000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 3125.3, "quote_volume": 511.29908, "trades": 28, "taker_buy_volume": 2632.7, "taker_buy_quote": 430.70972}, {"ts": 1773614760000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 3081.7, "quote_volume": 504.11272, "trades": 25, "taker_buy_volume": 1919.2, "taker_buy_quote": 313.92772}, {"ts": 1773614820000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614880000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 9629.8, "quote_volume": 1574.4723, "trades": 33, "taker_buy_volume": 4453.7, "taker_buy_quote": 728.17995}, {"ts": 1773614940000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 1162.5, "quote_volume": 189.9525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615000000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 36.1, "quote_volume": 5.89874, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 5.89874}, {"ts": 1773615060000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615120000, "open": 0.1636, "high": 0.1639, "low": 0.1636, "close": 0.1639, "volume": 15197.8, "quote_volume": 2488.08839, "trades": 16, "taker_buy_volume": 9633.1, "taker_buy_quote": 1577.70347}, {"ts": 1773615180000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615240000, "open": 0.1638, "high": 0.1638, "low": 0.1634, "close": 0.1634, "volume": 13535.1, "quote_volume": 2215.62603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615300000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615360000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615420000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 611.6, "quote_volume": 99.9966, "trades": 1, "taker_buy_volume": 611.6, "taker_buy_quote": 99.9966}, {"ts": 1773615480000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615540000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615600000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 1006.7, "quote_volume": 164.79679, "trades": 7, "taker_buy_volume": 1006.7, "taker_buy_quote": 164.79679}, {"ts": 1773615660000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 6205.0, "quote_volume": 1015.138, "trades": 39, "taker_buy_volume": 6205.0, "taker_buy_quote": 1015.138}, {"ts": 1773615720000, "open": 0.1635, "high": 0.1635, "low": 0.1632, "close": 0.1632, "volume": 21065.5, "quote_volume": 3443.5563, "trades": 14, "taker_buy_volume": 492.6, "taker_buy_quote": 80.44158}, {"ts": 1773615780000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 1092.9, "quote_volume": 178.20737, "trades": 5, "taker_buy_volume": 492.6, "taker_buy_quote": 80.34306}, {"ts": 1773615840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615900000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 2945.0, "quote_volume": 480.3295, "trades": 32, "taker_buy_volume": 2945.0, "taker_buy_quote": 480.3295}, {"ts": 1773615960000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 1140.2, "quote_volume": 186.27466, "trades": 6, "taker_buy_volume": 1140.2, "taker_buy_quote": 186.27466}, {"ts": 1773616020000, "open": 0.1631, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 166.1, "quote_volume": 27.09553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616080000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 4828.3, "quote_volume": 788.04206, "trades": 27, "taker_buy_volume": 4828.3, "taker_buy_quote": 788.04206}, {"ts": 1773616140000, "open": 0.1634, "high": 0.1634, "low": 0.163, "close": 0.163, "volume": 20450.3, "quote_volume": 3338.94386, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616200000, "open": 0.163, "high": 0.163, "low": 0.1628, "close": 0.1628, "volume": 3485.7, "quote_volume": 568.15948, "trades": 40, "taker_buy_volume": 3437.6, "taker_buy_quote": 560.3288}, {"ts": 1773616260000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616320000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616380000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 135.1, "quote_volume": 21.98077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616440000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 38.7, "quote_volume": 6.30423, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 6.30423}, {"ts": 1773616500000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616560000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616620000, "open": 0.1628, "high": 0.1628, "low": 0.1625, "close": 0.1625, "volume": 2329.2, "quote_volume": 378.83922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616680000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 48.1, "quote_volume": 7.81144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616740000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 33.2, "quote_volume": 5.38172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616800000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616860000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.1621, "volume": 12067.3, "quote_volume": 1955.19897, "trades": 44, "taker_buy_volume": 6524.9, "taker_buy_quote": 1057.08306}, {"ts": 1773616920000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 432.9, "quote_volume": 70.17309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616980000, "open": 0.1619, "high": 0.1619, "low": 0.1618, "close": 0.1618, "volume": 770.0, "quote_volume": 124.63526, "trades": 2, "taker_buy_volume": 492.6, "taker_buy_quote": 79.75194}, {"ts": 1773617040000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617100000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617160000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 2945.0, "quote_volume": 476.7955, "trades": 32, "taker_buy_volume": 2945.0, "taker_buy_quote": 476.7955}, {"ts": 1773617220000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617280000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617340000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 56.5, "quote_volume": 9.14735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617400000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 1906.0, "quote_volume": 308.5814, "trades": 20, "taker_buy_volume": 1906.0, "taker_buy_quote": 308.5814}, {"ts": 1773617460000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617520000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617580000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 840.7, "quote_volume": 136.1934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617640000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617700000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617760000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617820000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617880000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617940000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618000000, "open": 0.1621, "high": 0.1623, "low": 0.1621, "close": 0.1621, "volume": 9574.7, "quote_volume": 1552.82221, "trades": 45, "taker_buy_volume": 9574.7, "taker_buy_quote": 1552.82221}, {"ts": 1773618060000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618120000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 45.4, "quote_volume": 7.35934, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 7.35934}, {"ts": 1773618180000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618240000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618300000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618360000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618420000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 691.1, "quote_volume": 112.04237, "trades": 9, "taker_buy_volume": 540.5, "taker_buy_quote": 87.61505}, {"ts": 1773618480000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618540000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618600000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618660000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618720000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 58.2, "quote_volume": 9.4284, "trades": 1, "taker_buy_volume": 58.2, "taker_buy_quote": 9.4284}, {"ts": 1773618780000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618840000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 3178.2, "quote_volume": 514.8684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618900000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618960000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619020000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619080000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619140000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619200000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 39.5, "quote_volume": 6.4069, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 6.4069}, {"ts": 1773619260000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 48.1, "quote_volume": 7.81144, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 7.81144}, {"ts": 1773619320000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619380000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619440000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619500000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 106.0, "quote_volume": 17.2144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619560000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619620000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 202.8, "quote_volume": 32.97204, "trades": 2, "taker_buy_volume": 202.8, "taker_buy_quote": 32.97204}, {"ts": 1773619680000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619740000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619800000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 300.0, "quote_volume": 48.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619860000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 1207.3, "quote_volume": 196.42771, "trades": 1, "taker_buy_volume": 1207.3, "taker_buy_quote": 196.42771}, {"ts": 1773619920000, "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 6312.9, "quote_volume": 1027.61878, "trades": 7, "taker_buy_volume": 6312.9, "taker_buy_quote": 1027.61878}, {"ts": 1773619980000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620040000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620100000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620160000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620220000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620280000, "open": 0.163, "high": 0.1634, "low": 0.163, "close": 0.163, "volume": 12920.1, "quote_volume": 2108.37251, "trades": 48, "taker_buy_volume": 9656.1, "taker_buy_quote": 1576.03467}, {"ts": 1773620340000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 7578.7, "quote_volume": 1235.79147, "trades": 39, "taker_buy_volume": 7578.7, "taker_buy_quote": 1235.79147}, {"ts": 1773620400000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 45.5, "quote_volume": 7.43015, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 7.43015}, {"ts": 1773620460000, "open": 0.1632, "high": 0.1635, "low": 0.1632, "close": 0.1635, "volume": 8869.7, "quote_volume": 1448.24355, "trades": 16, "taker_buy_volume": 8869.7, "taker_buy_quote": 1448.24355}, {"ts": 1773620520000, "open": 0.1633, "high": 0.1641, "low": 0.1633, "close": 0.1641, "volume": 38802.0, "quote_volume": 6351.87163, "trades": 64, "taker_buy_volume": 37555.5, "taker_buy_quote": 6147.91483}, {"ts": 1773620580000, "open": 0.1642, "high": 0.1652, "low": 0.1634, "close": 0.1634, "volume": 390972.3, "quote_volume": 64348.44264, "trades": 480, "taker_buy_volume": 165345.3, "taker_buy_quote": 27256.63549}, {"ts": 1773620640000, "open": 0.1632, "high": 0.1638, "low": 0.1631, "close": 0.1638, "volume": 102747.9, "quote_volume": 16803.48095, "trades": 223, "taker_buy_volume": 63070.4, "taker_buy_quote": 10315.82404}, {"ts": 1773620700000, "open": 0.1637, "high": 0.1641, "low": 0.1636, "close": 0.1637, "volume": 81705.0, "quote_volume": 13383.02494, "trades": 145, "taker_buy_volume": 58629.3, "taker_buy_quote": 9606.57071}, {"ts": 1773620760000, "open": 0.1636, "high": 0.1636, "low": 0.1631, "close": 0.1635, "volume": 102108.6, "quote_volume": 16682.63818, "trades": 144, "taker_buy_volume": 32832.0, "taker_buy_quote": 5363.51836}, {"ts": 1773620820000, "open": 0.1635, "high": 0.1635, "low": 0.1619, "close": 0.1621, "volume": 73019.0, "quote_volume": 11867.46606, "trades": 233, "taker_buy_volume": 19085.9, "taker_buy_quote": 3096.75813}, {"ts": 1773620880000, "open": 0.162, "high": 0.1623, "low": 0.1618, "close": 0.1618, "volume": 53400.4, "quote_volume": 8649.42617, "trades": 77, "taker_buy_volume": 18488.0, "taker_buy_quote": 2995.26849}, {"ts": 1773620940000, "open": 0.1618, "high": 0.1621, "low": 0.1615, "close": 0.1618, "volume": 59747.3, "quote_volume": 9665.56213, "trades": 114, "taker_buy_volume": 28189.6, "taker_buy_quote": 4561.8645}, {"ts": 1773621000000, "open": 0.1619, "high": 0.1622, "low": 0.1618, "close": 0.162, "volume": 57992.1, "quote_volume": 9396.9027, "trades": 77, "taker_buy_volume": 29021.0, "taker_buy_quote": 4702.71284}, {"ts": 1773621060000, "open": 0.162, "high": 0.162, "low": 0.1614, "close": 0.1614, "volume": 25518.3, "quote_volume": 4126.56904, "trades": 37, "taker_buy_volume": 2500.0, "taker_buy_quote": 404.4}, {"ts": 1773621120000, "open": 0.1615, "high": 0.1619, "low": 0.1615, "close": 0.1619, "volume": 10775.0, "quote_volume": 1742.5188, "trades": 75, "taker_buy_volume": 10560.0, "taker_buy_quote": 1707.7318}, {"ts": 1773621180000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 539.5, "quote_volume": 87.34505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621240000, "open": 0.162, "high": 0.1623, "low": 0.162, "close": 0.1623, "volume": 2371.0, "quote_volume": 384.1895, "trades": 24, "taker_buy_volume": 2071.0, "taker_buy_quote": 335.5595}, {"ts": 1773621300000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 3546.7, "quote_volume": 575.83422, "trades": 15, "taker_buy_volume": 1546.7, "taker_buy_quote": 251.03422}, {"ts": 1773621360000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 3552.5, "quote_volume": 576.926, "trades": 2, "taker_buy_volume": 3552.5, "taker_buy_quote": 576.926}, {"ts": 1773621420000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 16751.5, "quote_volume": 2718.95905, "trades": 27, "taker_buy_volume": 5676.0, "taker_buy_quote": 921.4054}, {"ts": 1773621480000, "open": 0.1625, "high": 0.1627, "low": 0.1625, "close": 0.1626, "volume": 13897.7, "quote_volume": 2259.39863, "trades": 11, "taker_buy_volume": 7747.1, "taker_buy_quote": 1259.31107}, {"ts": 1773621540000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 30111.2, "quote_volume": 4895.148, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621600000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 7655.3, "quote_volume": 1242.55889, "trades": 18, "taker_buy_volume": 4274.6, "taker_buy_quote": 693.87128}, {"ts": 1773621660000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 2000.0, "quote_volume": 324.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621720000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 2416.0, "quote_volume": 391.8752, "trades": 28, "taker_buy_volume": 2416.0, "taker_buy_quote": 391.8752}, {"ts": 1773621780000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621840000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621900000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621960000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622020000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 998.6, "quote_volume": 162.17264, "trades": 7, "taker_buy_volume": 998.6, "taker_buy_quote": 162.17264}, {"ts": 1773622080000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622140000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622200000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622260000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622320000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622380000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622440000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 48.1, "quote_volume": 7.83068, "trades": 2, "taker_buy_volume": 48.1, "taker_buy_quote": 7.83068}, {"ts": 1773622500000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2916.5, "quote_volume": 475.3895, "trades": 22, "taker_buy_volume": 2916.5, "taker_buy_quote": 475.3895}, {"ts": 1773622560000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 5923.1, "quote_volume": 966.05761, "trades": 1, "taker_buy_volume": 5923.1, "taker_buy_quote": 966.05761}, {"ts": 1773622620000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622680000, "open": 0.1632, "high": 0.1634, "low": 0.1632, "close": 0.1633, "volume": 15922.9, "quote_volume": 2599.92687, "trades": 9, "taker_buy_volume": 15922.9, "taker_buy_quote": 2599.92687}, {"ts": 1773622740000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1631, "volume": 14147.0, "quote_volume": 2308.5613, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622800000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 854.0, "quote_volume": 139.3728, "trades": 10, "taker_buy_volume": 854.0, "taker_buy_quote": 139.3728}, {"ts": 1773622860000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 1016.0, "quote_volume": 165.7096, "trades": 12, "taker_buy_volume": 1016.0, "taker_buy_quote": 165.7096}, {"ts": 1773622920000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622980000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 71.2, "quote_volume": 11.6056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623040000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 2185.0, "quote_volume": 355.9365, "trades": 23, "taker_buy_volume": 2185.0, "taker_buy_quote": 355.9365}, {"ts": 1773623100000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623160000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 718.5, "quote_volume": 117.18735, "trades": 1, "taker_buy_volume": 718.5, "taker_buy_quote": 117.18735}, {"ts": 1773623220000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 309.2, "quote_volume": 50.43052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623280000, "open": 0.1631, "high": 0.1635, "low": 0.1631, "close": 0.1634, "volume": 26111.6, "quote_volume": 4259.95993, "trades": 26, "taker_buy_volume": 26074.4, "taker_buy_quote": 4253.88145}, {"ts": 1773623340000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 1126.7, "quote_volume": 184.43598, "trades": 2, "taker_buy_volume": 1126.7, "taker_buy_quote": 184.43598}, {"ts": 1773623400000, "open": 0.1638, "high": 0.1644, "low": 0.1637, "close": 0.1641, "volume": 65855.2, "quote_volume": 10804.63613, "trades": 37, "taker_buy_volume": 51877.7, "taker_buy_quote": 8511.08443}, {"ts": 1773623460000, "open": 0.1642, "high": 0.1644, "low": 0.1638, "close": 0.1638, "volume": 39565.1, "quote_volume": 6496.39038, "trades": 44, "taker_buy_volume": 23196.8, "taker_buy_quote": 3810.32711}, {"ts": 1773623520000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 12428.7, "quote_volume": 2039.54967, "trades": 4, "taker_buy_volume": 12428.7, "taker_buy_quote": 2039.54967}, {"ts": 1773623580000, "open": 0.1644, "high": 0.1644, "low": 0.164, "close": 0.164, "volume": 9335.8, "quote_volume": 1532.93688, "trades": 5, "taker_buy_volume": 64.0, "taker_buy_quote": 10.5088}, {"ts": 1773623640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623700000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 170.0, "quote_volume": 27.863, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 27.863}, {"ts": 1773623760000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623820000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623880000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 40.2, "quote_volume": 6.5928, "trades": 1, "taker_buy_volume": 40.2, "taker_buy_quote": 6.5928}, {"ts": 1773624000000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 347.8, "quote_volume": 57.07398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624060000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 3045.0, "quote_volume": 499.989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624120000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624180000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624240000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624300000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 1806.3, "quote_volume": 296.77509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624360000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3048.7, "quote_volume": 499.9868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624480000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 4998.3, "quote_volume": 818.72154, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624540000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624600000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624660000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 50.0, "quote_volume": 8.19, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.19}, {"ts": 1773624720000, "open": 0.1636, "high": 0.1636, "low": 0.1633, "close": 0.1633, "volume": 1553.6, "quote_volume": 253.71731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624780000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 18668.0, "quote_volume": 3050.3512, "trades": 5, "taker_buy_volume": 18668.0, "taker_buy_quote": 3050.3512}, {"ts": 1773624840000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624900000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624960000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625020000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 1765.0, "quote_volume": 288.9305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625080000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625140000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625200000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625260000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 1363.5, "quote_volume": 222.93225, "trades": 3, "taker_buy_volume": 1363.5, "taker_buy_quote": 222.93225}, {"ts": 1773625320000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 532.0, "quote_volume": 86.982, "trades": 7, "taker_buy_volume": 532.0, "taker_buy_quote": 86.982}, {"ts": 1773625380000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625440000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625500000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625560000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 3795.0, "quote_volume": 620.862, "trades": 21, "taker_buy_volume": 3795.0, "taker_buy_quote": 620.862}, {"ts": 1773625620000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625680000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 48.1, "quote_volume": 7.8884, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 7.8884}, {"ts": 1773625800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625920000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 3267.0, "quote_volume": 537.0948, "trades": 3, "taker_buy_volume": 3267.0, "taker_buy_quote": 537.0948}, {"ts": 1773625980000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 3041.3, "quote_volume": 499.98972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626040000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626100000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 3045.0, "quote_volume": 499.989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626160000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626220000, "open": 0.1643, "high": 0.1645, "low": 0.1643, "close": 0.1645, "volume": 9708.1, "quote_volume": 1595.05295, "trades": 4, "taker_buy_volume": 9708.1, "taker_buy_quote": 1595.05295}, {"ts": 1773626280000, "open": 0.1644, "high": 0.1644, "low": 0.1641, "close": 0.1641, "volume": 8430.6, "quote_volume": 1385.44457, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626340000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626400000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626460000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626520000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1150.0, "quote_volume": 188.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1150.0, "quote_volume": 188.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626820000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 124.1, "quote_volume": 20.36481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626880000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 674.7, "quote_volume": 110.6508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627540000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 4414.5, "quote_volume": 722.2122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627600000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627660000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627720000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627780000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627840000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627900000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627960000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 1100.0, "quote_volume": 179.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628020000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628080000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628140000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 5264.5, "quote_volume": 857.89379, "trades": 7, "taker_buy_volume": 519.6, "taker_buy_quote": 84.64284}, {"ts": 1773628200000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 12072.5, "quote_volume": 1964.50679, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628260000, "open": 0.1627, "high": 0.1627, "low": 0.1626, "close": 0.1626, "volume": 4364.7, "quote_volume": 709.74948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628320000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628380000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628440000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628500000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628560000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628620000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 2408.4, "quote_volume": 392.31882, "trades": 25, "taker_buy_volume": 2313.0, "taker_buy_quote": 376.7877}, {"ts": 1773628680000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 14508.2, "quote_volume": 2360.8034, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628740000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 1843.9, "quote_volume": 300.37131, "trades": 1, "taker_buy_volume": 1843.9, "taker_buy_quote": 300.37131}, {"ts": 1773628800000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 1610.9, "quote_volume": 262.25452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628860000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628920000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628980000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629040000, "open": 0.163, "high": 0.163, "low": 0.1628, "close": 0.1628, "volume": 10412.5, "quote_volume": 1696.3433, "trades": 31, "taker_buy_volume": 2090.0, "taker_buy_quote": 340.67}, {"ts": 1773629100000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629160000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629220000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629280000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 492.6, "quote_volume": 80.19528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629340000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 1110.4, "quote_volume": 180.88416, "trades": 1, "taker_buy_volume": 1110.4, "taker_buy_quote": 180.88416}, {"ts": 1773629400000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 13147.9, "quote_volume": 2143.1077, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629520000, "open": 0.1631, "high": 0.1633, "low": 0.1631, "close": 0.1633, "volume": 5116.9, "quote_volume": 834.96859, "trades": 25, "taker_buy_volume": 5116.9, "taker_buy_quote": 834.96859}, {"ts": 1773629580000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629640000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629700000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629760000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 4558.9, "quote_volume": 744.46837, "trades": 19, "taker_buy_volume": 4558.9, "taker_buy_quote": 744.46837}, {"ts": 1773629820000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629880000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629940000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630000000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 985.2, "quote_volume": 160.5876, "trades": 14, "taker_buy_volume": 985.2, "taker_buy_quote": 160.5876}, {"ts": 1773630120000, "open": 0.1629, "high": 0.1629, "low": 0.1627, "close": 0.1627, "volume": 21453.6, "quote_volume": 3493.17392, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630180000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 3261.3, "quote_volume": 530.61351, "trades": 4, "taker_buy_volume": 3261.3, "taker_buy_quote": 530.61351}, {"ts": 1773630240000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630300000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630360000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630420000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 355.9, "quote_volume": 57.97611, "trades": 1, "taker_buy_volume": 355.9, "taker_buy_quote": 57.97611}, {"ts": 1773630480000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 39.3, "quote_volume": 6.39804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630540000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 1091.9, "quote_volume": 177.97621, "trades": 12, "taker_buy_volume": 1091.9, "taker_buy_quote": 177.97621}, {"ts": 1773630600000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 2999.1, "quote_volume": 488.55339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630660000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630720000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630780000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630840000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 1972.6, "quote_volume": 321.33654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630900000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630960000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 606.6, "quote_volume": 98.81514, "trades": 2, "taker_buy_volume": 606.6, "taker_buy_quote": 98.81514}, {"ts": 1773631020000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631080000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631140000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631200000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 970.6, "quote_volume": 158.19274, "trades": 10, "taker_buy_volume": 820.0, "taker_buy_quote": 133.66}, {"ts": 1773631260000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631320000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631380000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631440000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 32.9, "quote_volume": 5.36928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631500000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631560000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631620000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631680000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631740000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631800000, "open": 0.1635, "high": 0.164, "low": 0.1635, "close": 0.1639, "volume": 25096.7, "quote_volume": 4111.41258, "trades": 32, "taker_buy_volume": 8534.3, "taker_buy_quote": 1396.83522}, {"ts": 1773631860000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 2209.4, "quote_volume": 362.12066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631920000, "open": 0.1641, "high": 0.1647, "low": 0.1641, "close": 0.1645, "volume": 17159.4, "quote_volume": 2823.34074, "trades": 9, "taker_buy_volume": 15875.4, "taker_buy_quote": 2612.12274}, {"ts": 1773631980000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 12823.8, "quote_volume": 2110.79748, "trades": 7, "taker_buy_volume": 12823.8, "taker_buy_quote": 2110.79748}, {"ts": 1773632040000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 6537.4, "quote_volume": 1077.3899, "trades": 10, "taker_buy_volume": 263.8, "taker_buy_quote": 43.50062}, {"ts": 1773632100000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 1162.5, "quote_volume": 191.46375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632160000, "open": 0.1646, "high": 0.1648, "low": 0.1646, "close": 0.1648, "volume": 3625.5, "quote_volume": 597.2361, "trades": 6, "taker_buy_volume": 492.6, "taker_buy_quote": 81.13122}, {"ts": 1773632220000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 4068.0, "quote_volume": 670.25968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632280000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 5382.5, "quote_volume": 886.77288, "trades": 4, "taker_buy_volume": 60.4, "taker_buy_quote": 9.95392}, {"ts": 1773632340000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 1454.1, "quote_volume": 239.666, "trades": 4, "taker_buy_volume": 303.2, "taker_buy_quote": 49.99768}, {"ts": 1773632400000, "open": 0.1649, "high": 0.1649, "low": 0.1647, "close": 0.1647, "volume": 8731.3, "quote_volume": 1438.08419, "trades": 7, "taker_buy_volume": 7594.1, "taker_buy_quote": 1250.74827}, {"ts": 1773632460000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 775.9, "quote_volume": 127.79073, "trades": 1, "taker_buy_volume": 775.9, "taker_buy_quote": 127.79073}, {"ts": 1773632520000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 548.9, "quote_volume": 90.23916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632580000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 8087.6, "quote_volume": 1328.74342, "trades": 5, "taker_buy_volume": 8087.6, "taker_buy_quote": 1328.74342}, {"ts": 1773632640000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632700000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632760000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632820000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 85.1, "quote_volume": 13.98193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632880000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632940000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633000000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633060000, "open": 0.1646, "high": 0.1647, "low": 0.1646, "close": 0.1647, "volume": 5290.1, "quote_volume": 870.92274, "trades": 4, "taker_buy_volume": 3567.3, "taker_buy_quote": 587.17758}, {"ts": 1773633120000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633180000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633240000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 985.2, "quote_volume": 162.26244, "trades": 2, "taker_buy_volume": 985.2, "taker_buy_quote": 162.26244}, {"ts": 1773633300000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 2751.4, "quote_volume": 452.6053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633360000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 39.6, "quote_volume": 6.5142, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 6.5142}, {"ts": 1773633420000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633480000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633540000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633600000, "open": 0.1644, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 10204.4, "quote_volume": 1676.59114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633660000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633720000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633780000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1642, "volume": 1620.0, "quote_volume": 266.15758, "trades": 3, "taker_buy_volume": 1535.8, "taker_buy_quote": 252.33194}, {"ts": 1773633840000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633900000, "open": 0.1644, "high": 0.1649, "low": 0.1644, "close": 0.1649, "volume": 10026.4, "quote_volume": 1652.91759, "trades": 13, "taker_buy_volume": 10026.4, "taker_buy_quote": 1652.91759}, {"ts": 1773633960000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 12946.2, "quote_volume": 2134.82838, "trades": 11, "taker_buy_volume": 1704.0, "taker_buy_quote": 280.9896}, {"ts": 1773634020000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 18215.0, "quote_volume": 3003.46707, "trades": 37, "taker_buy_volume": 9907.7, "taker_buy_quote": 1633.77973}, {"ts": 1773634080000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 984.0, "quote_volume": 162.2616, "trades": 3, "taker_buy_volume": 984.0, "taker_buy_quote": 162.2616}, {"ts": 1773634140000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634200000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634260000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634320000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634380000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 1338.3, "quote_volume": 220.41801, "trades": 1, "taker_buy_volume": 1338.3, "taker_buy_quote": 220.41801}, {"ts": 1773634440000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634500000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634560000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634620000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 492.6, "quote_volume": 81.22974, "trades": 1, "taker_buy_volume": 492.6, "taker_buy_quote": 81.22974}, {"ts": 1773634680000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634740000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634800000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634860000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634920000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634980000, "open": 0.1654, "high": 0.1654, "low": 0.1651, "close": 0.1651, "volume": 970.0, "quote_volume": 160.3587, "trades": 4, "taker_buy_volume": 367.0, "taker_buy_quote": 60.7018}, {"ts": 1773635040000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635100000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 482.1, "quote_volume": 79.46568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635160000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635220000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635280000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 5213.0, "quote_volume": 858.5811, "trades": 3, "taker_buy_volume": 5213.0, "taker_buy_quote": 858.5811}, {"ts": 1773635340000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635400000, "open": 0.1648, "high": 0.165, "low": 0.1648, "close": 0.165, "volume": 551.6, "quote_volume": 90.93588, "trades": 5, "taker_buy_volume": 551.6, "taker_buy_quote": 90.93588}, {"ts": 1773635460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635580000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 5279.8, "quote_volume": 870.5405, "trades": 10, "taker_buy_volume": 231.2, "taker_buy_quote": 38.12488}, {"ts": 1773635640000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 1371.6, "quote_volume": 226.20164, "trades": 21, "taker_buy_volume": 248.0, "taker_buy_quote": 40.92}, {"ts": 1773635700000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 518.0, "quote_volume": 85.3664, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635760000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 418.0, "quote_volume": 68.9282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635820000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635880000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635940000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636000000, "open": 0.165, "high": 0.165, "low": 0.1646, "close": 0.1646, "volume": 17487.0, "quote_volume": 2881.87007, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636060000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 174.9, "quote_volume": 28.82352, "trades": 1, "taker_buy_volume": 174.9, "taker_buy_quote": 28.82352}, {"ts": 1773636120000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636180000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636240000, "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 10634.6, "quote_volume": 1749.44096, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 164.5}, {"ts": 1773636300000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636360000, "open": 0.1646, "high": 0.1649, "low": 0.1646, "close": 0.1647, "volume": 9248.0, "quote_volume": 1522.5828, "trades": 20, "taker_buy_volume": 8755.4, "taker_buy_quote": 1441.50084}, {"ts": 1773636420000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636480000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 62.9, "quote_volume": 10.35963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636540000, "open": 0.1649, "high": 0.1653, "low": 0.1649, "close": 0.1652, "volume": 29068.1, "quote_volume": 4796.02854, "trades": 63, "taker_buy_volume": 24208.5, "taker_buy_quote": 3992.97272}, {"ts": 1773636600000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 4033.8, "quote_volume": 666.38038, "trades": 7, "taker_buy_volume": 4000.0, "taker_buy_quote": 660.8}, {"ts": 1773636660000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 552.4, "quote_volume": 91.146, "trades": 1, "taker_buy_volume": 552.4, "taker_buy_quote": 91.146}, {"ts": 1773636780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3203.6, "quote_volume": 528.594, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636840000, "open": 0.1648, "high": 0.1659, "low": 0.1648, "close": 0.1655, "volume": 47498.6, "quote_volume": 7864.0993, "trades": 64, "taker_buy_volume": 34794.3, "taker_buy_quote": 5759.75129}, {"ts": 1773636900000, "open": 0.1658, "high": 0.1658, "low": 0.1656, "close": 0.1657, "volume": 5280.6, "quote_volume": 874.97769, "trades": 10, "taker_buy_volume": 985.2, "taker_buy_quote": 163.24764}, {"ts": 1773636960000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 52.8, "quote_volume": 8.73312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637020000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 6598.9, "quote_volume": 1091.45806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637080000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637140000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637200000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 11815.5, "quote_volume": 1955.46525, "trades": 4, "taker_buy_volume": 11815.5, "taker_buy_quote": 1955.46525}, {"ts": 1773637260000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 302.6, "quote_volume": 50.0803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637320000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 60.4, "quote_volume": 9.99016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637380000, "open": 0.1652, "high": 0.1654, "low": 0.1652, "close": 0.1654, "volume": 5184.6, "quote_volume": 857.5175, "trades": 6, "taker_buy_volume": 1202.9, "taker_buy_quote": 198.95966}, {"ts": 1773637440000, "open": 0.1656, "high": 0.1658, "low": 0.1655, "close": 0.1658, "volume": 9158.3, "quote_volume": 1516.16477, "trades": 35, "taker_buy_volume": 7012.7, "taker_buy_quote": 1160.69189}, {"ts": 1773637500000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 419.4, "quote_volume": 69.53652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637560000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637620000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 208.4, "quote_volume": 34.51104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637680000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637740000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637800000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 2026.0, "quote_volume": 335.80672, "trades": 6, "taker_buy_volume": 2026.0, "taker_buy_quote": 335.80672}, {"ts": 1773637860000, "open": 0.1657, "high": 0.166, "low": 0.1657, "close": 0.1659, "volume": 8004.1, "quote_volume": 1328.01663, "trades": 16, "taker_buy_volume": 6349.0, "taker_buy_quote": 1053.43554}, {"ts": 1773637920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3000.0, "quote_volume": 498.0, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 498.0}, {"ts": 1773637980000, "open": 0.1659, "high": 0.1661, "low": 0.1659, "close": 0.1661, "volume": 1360.1, "quote_volume": 225.79317, "trades": 9, "taker_buy_volume": 1262.9, "taker_buy_quote": 209.66769}, {"ts": 1773638040000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638100000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 486.0, "quote_volume": 80.5788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638160000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638220000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638280000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638340000, "open": 0.1659, "high": 0.1659, "low": 0.1657, "close": 0.1657, "volume": 1050.3, "quote_volume": 174.23711, "trades": 4, "taker_buy_volume": 1012.0, "taker_buy_quote": 167.8908}, {"ts": 1773638400000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 13845.7, "quote_volume": 2297.00163, "trades": 4, "taker_buy_volume": 12640.4, "taker_buy_quote": 2097.04236}, {"ts": 1773638460000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 2386.6, "quote_volume": 395.94314, "trades": 5, "taker_buy_volume": 554.6, "taker_buy_quote": 92.01434}, {"ts": 1773638520000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 39576.2, "quote_volume": 6565.80503, "trades": 11, "taker_buy_volume": 1134.5, "taker_buy_quote": 188.327}, {"ts": 1773638580000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 1766.7, "quote_volume": 292.91886, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638640000, "open": 0.1656, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 373.0, "quote_volume": 61.78012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638700000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1656, "volume": 490.5, "quote_volume": 81.25259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638760000, "open": 0.1655, "high": 0.1656, "low": 0.1655, "close": 0.1656, "volume": 327.1, "quote_volume": 54.1503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638820000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 357.4, "quote_volume": 59.1497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638880000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 319.4, "quote_volume": 52.8607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638940000, "open": 0.1654, "high": 0.1655, "low": 0.1654, "close": 0.1655, "volume": 505.2, "quote_volume": 83.58061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639000000, "open": 0.1655, "high": 0.1655, "low": 0.1654, "close": 0.1654, "volume": 423.3, "quote_volume": 70.03862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639060000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 293.1, "quote_volume": 48.44943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639120000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639180000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639240000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639300000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639360000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639420000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639480000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639540000, "open": 0.1658, "high": 0.166, "low": 0.1658, "close": 0.166, "volume": 6092.4, "quote_volume": 1010.78734, "trades": 3, "taker_buy_volume": 6092.4, "taker_buy_quote": 1010.78734}, {"ts": 1773639600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639780000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 1015.0, "quote_volume": 168.5915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639840000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2945.0, "quote_volume": 488.87, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640020000, "open": 0.1659, "high": 0.1659, "low": 0.1657, "close": 0.1657, "volume": 1510.7, "quote_volume": 250.40779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640080000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640140000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640200000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 1207.0, "quote_volume": 199.9999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640260000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 7984.0, "quote_volume": 1322.9488, "trades": 1, "taker_buy_volume": 7984.0, "taker_buy_quote": 1322.9488}, {"ts": 1773640320000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640380000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640440000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 69.3, "quote_volume": 11.48301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640500000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 2105.7, "quote_volume": 349.12506, "trades": 2, "taker_buy_volume": 2105.7, "taker_buy_quote": 349.12506}, {"ts": 1773640560000, "open": 0.1659, "high": 0.1661, "low": 0.1659, "close": 0.1661, "volume": 8618.6, "quote_volume": 1430.6876, "trades": 8, "taker_buy_volume": 8618.6, "taker_buy_quote": 1430.6876}, {"ts": 1773640620000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 1162.5, "quote_volume": 193.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640680000, "open": 0.1664, "high": 0.1664, "low": 0.1662, "close": 0.1662, "volume": 6229.7, "quote_volume": 1035.57343, "trades": 4, "taker_buy_volume": 405.2, "taker_buy_quote": 67.42528}, {"ts": 1773640740000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640800000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640860000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 338.6, "quote_volume": 56.17374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640920000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640980000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641040000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641100000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641160000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 4985.1, "quote_volume": 825.03405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641220000, "open": 0.1654, "high": 0.1654, "low": 0.1648, "close": 0.1648, "volume": 51748.5, "quote_volume": 8539.8324, "trades": 26, "taker_buy_volume": 4806.1, "taker_buy_quote": 794.17004}, {"ts": 1773641280000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 532.1, "quote_volume": 87.79255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641340000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 2723.0, "quote_volume": 449.29556, "trades": 2, "taker_buy_volume": 2723.0, "taker_buy_quote": 449.29556}, {"ts": 1773641400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 500.0, "quote_volume": 82.5, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 82.5}, {"ts": 1773641460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641520000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 1491.1, "quote_volume": 245.78239, "trades": 2, "taker_buy_volume": 1491.1, "taker_buy_quote": 245.78239}, {"ts": 1773641580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1095.5, "quote_volume": 180.7575, "trades": 6, "taker_buy_volume": 1095.5, "taker_buy_quote": 180.7575}, {"ts": 1773641640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1000.0, "quote_volume": 165.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 165.0}, {"ts": 1773641700000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 3753.3, "quote_volume": 619.3945, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 330.1}, {"ts": 1773641760000, "open": 0.1651, "high": 0.1653, "low": 0.1651, "close": 0.1653, "volume": 2074.9, "quote_volume": 342.68097, "trades": 5, "taker_buy_volume": 2074.9, "taker_buy_quote": 342.68097}, {"ts": 1773641820000, "open": 0.1652, "high": 0.1653, "low": 0.1652, "close": 0.1653, "volume": 1221.1, "quote_volume": 201.73832, "trades": 7, "taker_buy_volume": 1221.1, "taker_buy_quote": 201.73832}, {"ts": 1773641880000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 1171.7, "quote_volume": 193.56484, "trades": 3, "taker_buy_volume": 1171.7, "taker_buy_quote": 193.56484}, {"ts": 1773641940000, "open": 0.1654, "high": 0.1654, "low": 0.1652, "close": 0.1652, "volume": 529.7, "quote_volume": 87.60496, "trades": 2, "taker_buy_volume": 492.6, "taker_buy_quote": 81.47604}, {"ts": 1773642000000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 1507.0, "quote_volume": 248.77569, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642120000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 2663.9, "quote_volume": 439.33533, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642180000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642240000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 15452.8, "quote_volume": 2548.13886, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642300000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642360000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642420000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642480000, "open": 0.1649, "high": 0.1651, "low": 0.1649, "close": 0.1651, "volume": 3034.8, "quote_volume": 500.75344, "trades": 7, "taker_buy_volume": 3034.8, "taker_buy_quote": 500.75344}, {"ts": 1773642540000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642600000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 492.6, "quote_volume": 81.18048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 721.8, "quote_volume": 119.097, "trades": 2, "taker_buy_volume": 721.8, "taker_buy_quote": 119.097}, {"ts": 1773642720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643080000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 4618.9, "quote_volume": 762.2236, "trades": 9, "taker_buy_volume": 4126.3, "taker_buy_quote": 680.9446}, {"ts": 1773643140000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 2048.9, "quote_volume": 338.27339, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643200000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 14.1, "quote_volume": 2.32791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643260000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643320000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643380000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643440000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643500000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643560000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643620000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643680000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643740000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643800000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643860000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643920000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643980000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644040000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644100000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 122.8, "quote_volume": 20.27428, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 20.27428}, {"ts": 1773644160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1245.3, "quote_volume": 205.4745, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644400000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 8338.7, "quote_volume": 1374.21776, "trades": 24, "taker_buy_volume": 492.6, "taker_buy_quote": 81.18048}, {"ts": 1773644460000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644520000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 5671.7, "quote_volume": 935.54954, "trades": 4, "taker_buy_volume": 5671.7, "taker_buy_quote": 935.54954}, {"ts": 1773644580000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 61.2, "quote_volume": 10.10412, "trades": 1, "taker_buy_volume": 61.2, "taker_buy_quote": 10.10412}, {"ts": 1773644640000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644700000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644760000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644820000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 433.8, "quote_volume": 71.62038, "trades": 2, "taker_buy_volume": 433.8, "taker_buy_quote": 71.62038}, {"ts": 1773644880000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644940000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645000000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 4496.8, "quote_volume": 742.87136, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645060000, "open": 0.1653, "high": 0.1655, "low": 0.1653, "close": 0.1653, "volume": 5733.0, "quote_volume": 947.90503, "trades": 39, "taker_buy_volume": 2868.0, "taker_buy_quote": 474.32053}, {"ts": 1773645120000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645180000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645240000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645300000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 482.9, "quote_volume": 79.77508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645360000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 985.2, "quote_volume": 162.65652, "trades": 2, "taker_buy_volume": 985.2, "taker_buy_quote": 162.65652}, {"ts": 1773645420000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645480000, "open": 0.1649, "high": 0.1652, "low": 0.1649, "close": 0.1649, "volume": 17959.2, "quote_volume": 2963.4441, "trades": 18, "taker_buy_volume": 15271.4, "taker_buy_quote": 2520.22588}, {"ts": 1773645540000, "open": 0.165, "high": 0.1652, "low": 0.1648, "close": 0.1648, "volume": 51628.7, "quote_volume": 8519.88234, "trades": 21, "taker_buy_volume": 42510.4, "taker_buy_quote": 7014.62513}, {"ts": 1773645600000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645660000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645720000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645780000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645840000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 639.3, "quote_volume": 105.42057, "trades": 2, "taker_buy_volume": 639.3, "taker_buy_quote": 105.42057}, {"ts": 1773645900000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 117.0, "quote_volume": 19.2699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645960000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646020000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646080000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646140000, "open": 0.1649, "high": 0.1651, "low": 0.1649, "close": 0.1651, "volume": 10188.0, "quote_volume": 1681.34464, "trades": 18, "taker_buy_volume": 10188.0, "taker_buy_quote": 1681.34464}, {"ts": 1773646200000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 128.6, "quote_volume": 21.219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646320000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 1025.4, "quote_volume": 169.29354, "trades": 1, "taker_buy_volume": 1025.4, "taker_buy_quote": 169.29354}, {"ts": 1773646380000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646440000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646500000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 208.6, "quote_volume": 34.39814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646560000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646620000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646680000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 44.4, "quote_volume": 7.32156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646740000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646800000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646860000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646920000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646980000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647040000, "open": 0.1652, "high": 0.1661, "low": 0.1652, "close": 0.166, "volume": 76224.0, "quote_volume": 12632.46951, "trades": 56, "taker_buy_volume": 48920.2, "taker_buy_quote": 8103.7623}, {"ts": 1773647100000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 972.0, "quote_volume": 161.53288, "trades": 2, "taker_buy_volume": 972.0, "taker_buy_quote": 161.53288}, {"ts": 1773647160000, "open": 0.1661, "high": 0.1661, "low": 0.1657, "close": 0.1657, "volume": 25811.2, "quote_volume": 4282.67964, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647220000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 1873.0, "quote_volume": 310.3561, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647280000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647340000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 5920.6, "quote_volume": 981.04342, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647400000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647460000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 995.9, "quote_volume": 165.02623, "trades": 4, "taker_buy_volume": 995.9, "taker_buy_quote": 165.02623}, {"ts": 1773647520000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647580000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647640000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647700000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647760000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647820000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 17834.1, "quote_volume": 2960.36208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647880000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 387.4, "quote_volume": 64.26966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647940000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 411.8, "quote_volume": 68.23526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648000000, "open": 0.1659, "high": 0.1663, "low": 0.1659, "close": 0.1662, "volume": 12099.8, "quote_volume": 2010.1281, "trades": 17, "taker_buy_volume": 12099.8, "taker_buy_quote": 2010.1281}, {"ts": 1773648060000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 1526.0, "quote_volume": 253.4686, "trades": 2, "taker_buy_volume": 1526.0, "taker_buy_quote": 253.4686}, {"ts": 1773648120000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648180000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 2216.9, "quote_volume": 368.43764, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648240000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 40.6, "quote_volume": 6.74366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648300000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648360000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648420000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 232.6, "quote_volume": 38.63486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648480000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648540000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648600000, "open": 0.1665, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 1344.9, "quote_volume": 224.05585, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648660000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 36.0, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648720000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 10856.8, "quote_volume": 1809.82856, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648780000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648840000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648900000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 920.0, "quote_volume": 153.272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648960000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649020000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649080000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649140000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649200000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649260000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 8875.3, "quote_volume": 1475.60036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649320000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 243.3, "quote_volume": 40.43646, "trades": 1, "taker_buy_volume": 243.3, "taker_buy_quote": 40.43646}, {"ts": 1773649380000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649440000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 9129.3, "quote_volume": 1519.11552, "trades": 1, "taker_buy_volume": 9129.3, "taker_buy_quote": 1519.11552}, {"ts": 1773649500000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 8012.7, "quote_volume": 1333.31328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649560000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3050.7, "quote_volume": 506.4162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649740000, "open": 0.1658, "high": 0.166, "low": 0.1658, "close": 0.1659, "volume": 6615.9, "quote_volume": 1097.30094, "trades": 13, "taker_buy_volume": 4842.0, "taker_buy_quote": 803.18222}, {"ts": 1773649800000, "open": 0.166, "high": 0.1661, "low": 0.166, "close": 0.1661, "volume": 4553.0, "quote_volume": 755.89585, "trades": 4, "taker_buy_volume": 4553.0, "taker_buy_quote": 755.89585}, {"ts": 1773649860000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649920000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649980000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 499.2, "quote_volume": 82.71744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650040000, "open": 0.1657, "high": 0.1657, "low": 0.1655, "close": 0.1656, "volume": 1617.9, "quote_volume": 267.87432, "trades": 3, "taker_buy_volume": 1617.9, "taker_buy_quote": 267.87432}, {"ts": 1773650100000, "open": 0.1655, "high": 0.1656, "low": 0.1654, "close": 0.1656, "volume": 8300.5, "quote_volume": 1374.01082, "trades": 15, "taker_buy_volume": 3235.0, "taker_buy_quote": 535.716}, {"ts": 1773650160000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650220000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 1259.0, "quote_volume": 208.3645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650280000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650340000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 325.0, "quote_volume": 53.755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650400000, "open": 0.1654, "high": 0.1656, "low": 0.1654, "close": 0.1656, "volume": 3688.5, "quote_volume": 610.6917, "trades": 37, "taker_buy_volume": 743.5, "taker_buy_quote": 122.9997}, {"ts": 1773650460000, "open": 0.1656, "high": 0.1658, "low": 0.1656, "close": 0.1656, "volume": 2083.2, "quote_volume": 345.10518, "trades": 11, "taker_buy_volume": 1908.0, "taker_buy_quote": 316.09206}, {"ts": 1773650520000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650580000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650640000, "open": 0.1653, "high": 0.1653, "low": 0.1651, "close": 0.1651, "volume": 3826.3, "quote_volume": 631.72875, "trades": 11, "taker_buy_volume": 605.2, "taker_buy_quote": 99.91852}, {"ts": 1773650700000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 357.2, "quote_volume": 59.08088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650760000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650820000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650880000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650940000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651000000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 64.6, "quote_volume": 10.68484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651060000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651120000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 14297.9, "quote_volume": 2362.01308, "trades": 3, "taker_buy_volume": 14297.9, "taker_buy_quote": 2362.01308}, {"ts": 1773651180000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651240000, "open": 0.1659, "high": 0.1662, "low": 0.1659, "close": 0.1661, "volume": 4353.9, "quote_volume": 722.67681, "trades": 6, "taker_buy_volume": 4353.9, "taker_buy_quote": 722.67681}, {"ts": 1773651300000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 5226.0, "quote_volume": 866.4708, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651360000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651420000, "open": 0.1658, "high": 0.1658, "low": 0.1657, "close": 0.1657, "volume": 4637.0, "quote_volume": 768.6359, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651480000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 271.4, "quote_volume": 44.99812, "trades": 2, "taker_buy_volume": 271.4, "taker_buy_quote": 44.99812}, {"ts": 1773651540000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651600000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651660000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651720000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651780000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651840000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651900000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651960000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652020000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652080000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652140000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652200000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 492.6, "quote_volume": 82.06716, "trades": 1, "taker_buy_volume": 492.6, "taker_buy_quote": 82.06716}, {"ts": 1773652260000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652320000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652380000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 2870.2, "quote_volume": 478.4428, "trades": 6, "taker_buy_volume": 2870.2, "taker_buy_quote": 478.4428}, {"ts": 1773652440000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652500000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 1804.2, "quote_volume": 300.76014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652560000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652620000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 20134.4, "quote_volume": 3354.9348, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652680000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 33.3, "quote_volume": 5.54445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652740000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652800000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 54.9, "quote_volume": 9.14085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652860000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652920000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652980000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653040000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 225.0, "quote_volume": 37.52673, "trades": 5, "taker_buy_volume": 225.0, "taker_buy_quote": 37.52673}, {"ts": 1773653100000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653160000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 4769.0, "quote_volume": 795.4692, "trades": 6, "taker_buy_volume": 4276.4, "taker_buy_quote": 713.30352}, {"ts": 1773653220000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653280000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653340000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653400000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653460000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 5262.4, "quote_volume": 876.71584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653520000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653580000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 67.4, "quote_volume": 11.23558, "trades": 1, "taker_buy_volume": 67.4, "taker_buy_quote": 11.23558}, {"ts": 1773653640000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653700000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653760000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653820000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653880000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653940000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654000000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654060000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 436.1, "quote_volume": 72.65426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654120000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654180000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654240000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654300000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654360000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654420000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654480000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 69.0, "quote_volume": 11.5092, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 11.5092}, {"ts": 1773654540000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654600000, "open": 0.1666, "high": 0.1666, "low": 0.1663, "close": 0.1663, "volume": 10674.5, "quote_volume": 1775.83992, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654660000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 106.7, "quote_volume": 17.75488, "trades": 1, "taker_buy_volume": 106.7, "taker_buy_quote": 17.75488}, {"ts": 1773654720000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 30.0, "quote_volume": 4.995, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 4.995}, {"ts": 1773654780000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654840000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654900000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654960000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655020000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 5363.8, "quote_volume": 893.0727, "trades": 27, "taker_buy_volume": 2419.0, "taker_buy_quote": 402.7635}, {"ts": 1773655080000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 53.6, "quote_volume": 8.91368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655140000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655200000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655260000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 5333.2, "quote_volume": 886.91116, "trades": 30, "taker_buy_volume": 5333.2, "taker_buy_quote": 886.91116}, {"ts": 1773655320000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655380000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 2343.0, "quote_volume": 389.6409, "trades": 3, "taker_buy_volume": 2343.0, "taker_buy_quote": 389.6409}, {"ts": 1773655440000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655500000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655560000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655620000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655680000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655740000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 275.0, "quote_volume": 45.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655800000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 38.9, "quote_volume": 6.46518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655860000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 462.7, "quote_volume": 76.90074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 24704.1, "quote_volume": 4100.8806, "trades": 7, "taker_buy_volume": 2344.7, "taker_buy_quote": 389.2202}, {"ts": 1773655980000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 3215.6, "quote_volume": 534.11116, "trades": 1, "taker_buy_volume": 3215.6, "taker_buy_quote": 534.11116}, {"ts": 1773656040000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656100000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656160000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656220000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656280000, "open": 0.1665, "high": 0.1669, "low": 0.1665, "close": 0.1669, "volume": 12642.1, "quote_volume": 2106.73539, "trades": 8, "taker_buy_volume": 12642.1, "taker_buy_quote": 2106.73539}, {"ts": 1773656340000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 124.5, "quote_volume": 20.75415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656400000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 1221.2, "quote_volume": 203.3298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656460000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656520000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656580000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656640000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656700000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656760000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656820000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656880000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656940000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657000000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657060000, "open": 0.1666, "high": 0.1669, "low": 0.1666, "close": 0.1669, "volume": 19239.6, "quote_volume": 3205.39934, "trades": 8, "taker_buy_volume": 19239.6, "taker_buy_quote": 3205.39934}, {"ts": 1773657120000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 8452.0, "quote_volume": 1409.15059, "trades": 7, "taker_buy_volume": 2021.9, "taker_buy_quote": 337.25292}, {"ts": 1773657180000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657240000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 2937.6, "quote_volume": 488.58195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657300000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657360000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657420000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 37.6, "quote_volume": 6.24912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657480000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657540000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 799.0, "quote_volume": 133.0335, "trades": 1, "taker_buy_volume": 799.0, "taker_buy_quote": 133.0335}, {"ts": 1773657600000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657660000, "open": 0.1667, "high": 0.1669, "low": 0.1667, "close": 0.1669, "volume": 1262.9, "quote_volume": 210.73019, "trades": 4, "taker_buy_volume": 1023.8, "taker_buy_quote": 170.87222}, {"ts": 1773657720000, "open": 0.1669, "high": 0.167, "low": 0.1669, "close": 0.167, "volume": 10593.9, "quote_volume": 1768.39951, "trades": 12, "taker_buy_volume": 10593.9, "taker_buy_quote": 1768.39951}, {"ts": 1773657780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657840000, "open": 0.1668, "high": 0.1672, "low": 0.1668, "close": 0.1671, "volume": 5663.6, "quote_volume": 945.94909, "trades": 28, "taker_buy_volume": 2312.9, "taker_buy_quote": 386.66762}, {"ts": 1773657900000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657960000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658020000, "open": 0.1674, "high": 0.1676, "low": 0.1674, "close": 0.1676, "volume": 496.0, "quote_volume": 83.1015, "trades": 9, "taker_buy_volume": 496.0, "taker_buy_quote": 83.1015}, {"ts": 1773658080000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 7277.0, "quote_volume": 1218.4032, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658140000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 918.2, "quote_volume": 153.70668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658200000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658260000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658320000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 18381.8, "quote_volume": 3075.27514, "trades": 4, "taker_buy_volume": 18381.8, "taker_buy_quote": 3075.27514}, {"ts": 1773658380000, "open": 0.1675, "high": 0.1677, "low": 0.1675, "close": 0.1677, "volume": 184.2, "quote_volume": 30.88048, "trades": 2, "taker_buy_volume": 184.2, "taker_buy_quote": 30.88048}, {"ts": 1773658440000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658500000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 696.2, "quote_volume": 116.54388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658560000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658620000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 202.6, "quote_volume": 33.99628, "trades": 1, "taker_buy_volume": 202.6, "taker_buy_quote": 33.99628}, {"ts": 1773658680000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658740000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658800000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658860000, "open": 0.1676, "high": 0.1676, "low": 0.1675, "close": 0.1675, "volume": 3950.0, "quote_volume": 661.88225, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658920000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 3544.6, "quote_volume": 594.07496, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658980000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 140.6, "quote_volume": 23.56456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659040000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659100000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659160000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 138.6, "quote_volume": 23.24322, "trades": 1, "taker_buy_volume": 138.6, "taker_buy_quote": 23.24322}, {"ts": 1773659220000, "open": 0.1676, "high": 0.1678, "low": 0.1676, "close": 0.1678, "volume": 1830.8, "quote_volume": 307.14208, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 251.7}, {"ts": 1773659280000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 54.5, "quote_volume": 9.15055, "trades": 1, "taker_buy_volume": 54.5, "taker_buy_quote": 9.15055}, {"ts": 1773659340000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659400000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659460000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659520000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659580000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659640000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 1719.6, "quote_volume": 288.37692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659700000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659760000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659820000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659880000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659940000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660000000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 537.6, "quote_volume": 90.20928, "trades": 3, "taker_buy_volume": 537.6, "taker_buy_quote": 90.20928}, {"ts": 1773660060000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 183.3, "quote_volume": 30.72108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660120000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 7338.5, "quote_volume": 1228.4649, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660180000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 554.3, "quote_volume": 92.75272, "trades": 5, "taker_buy_volume": 183.3, "taker_buy_quote": 30.68442}, {"ts": 1773660240000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660300000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660360000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660420000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660480000, "open": 0.1678, "high": 0.1678, "low": 0.1676, "close": 0.1676, "volume": 3651.6, "quote_volume": 612.60686, "trades": 4, "taker_buy_volume": 2486.0, "taker_buy_quote": 417.1508}, {"ts": 1773660540000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660600000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660660000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660720000, "open": 0.1677, "high": 0.1677, "low": 0.1676, "close": 0.1676, "volume": 7965.8, "quote_volume": 1335.41193, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660780000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 2945.0, "quote_volume": 493.582, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660840000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 414.3, "quote_volume": 69.43668, "trades": 1, "taker_buy_volume": 414.3, "taker_buy_quote": 69.43668}, {"ts": 1773660900000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660960000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661020000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661080000, "open": 0.1674, "high": 0.1675, "low": 0.1674, "close": 0.1675, "volume": 1750.3, "quote_volume": 293.16319, "trades": 3, "taker_buy_volume": 1750.3, "taker_buy_quote": 293.16319}, {"ts": 1773661140000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 849.9, "quote_volume": 142.44324, "trades": 2, "taker_buy_volume": 849.9, "taker_buy_quote": 142.44324}, {"ts": 1773661200000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661260000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661320000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 1193.5, "quote_volume": 200.14995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661380000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661440000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661500000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 34.7, "quote_volume": 5.82266, "trades": 1, "taker_buy_volume": 34.7, "taker_buy_quote": 5.82266}, {"ts": 1773661560000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661620000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661680000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661740000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661800000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661860000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 1489.0, "quote_volume": 249.8542, "trades": 2, "taker_buy_volume": 492.6, "taker_buy_quote": 82.65828}, {"ts": 1773661920000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661980000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662040000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662100000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 1294.8, "quote_volume": 217.26744, "trades": 2, "taker_buy_volume": 1294.8, "taker_buy_quote": 217.26744}, {"ts": 1773662160000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662220000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662280000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 35.8, "quote_volume": 6.00366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662340000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662400000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662460000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 547.7, "quote_volume": 91.84929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662520000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662580000, "open": 0.1678, "high": 0.1679, "low": 0.1678, "close": 0.1679, "volume": 112.3, "quote_volume": 18.84963, "trades": 2, "taker_buy_volume": 112.3, "taker_buy_quote": 18.84963}, {"ts": 1773662640000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 1745.3, "quote_volume": 292.86134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662700000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662760000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662820000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 80.1, "quote_volume": 13.40073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662880000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662940000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663000000, "open": 0.1676, "high": 0.1678, "low": 0.1676, "close": 0.1678, "volume": 1786.1, "quote_volume": 299.44888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663060000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 3134.6, "quote_volume": 525.35896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663120000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663180000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663240000, "open": 0.1679, "high": 0.168, "low": 0.1679, "close": 0.168, "volume": 383.0, "quote_volume": 64.33962, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 64.33962}, {"ts": 1773663300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663360000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 492.6, "quote_volume": 82.65828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663420000, "open": 0.1681, "high": 0.1683, "low": 0.1681, "close": 0.1683, "volume": 2660.1, "quote_volume": 447.28163, "trades": 23, "taker_buy_volume": 2660.1, "taker_buy_quote": 447.28163}, {"ts": 1773663480000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663540000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663600000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663660000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663720000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 20720.7, "quote_volume": 3487.07681, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663780000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663840000, "open": 0.1684, "high": 0.1686, "low": 0.1684, "close": 0.1684, "volume": 2372.5, "quote_volume": 399.55272, "trades": 5, "taker_buy_volume": 154.7, "taker_buy_quote": 26.0752}, {"ts": 1773663900000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 1489.0, "quote_volume": 250.5987, "trades": 19, "taker_buy_volume": 1489.0, "taker_buy_quote": 250.5987}, {"ts": 1773663960000, "open": 0.1686, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 2586.4, "quote_volume": 435.90064, "trades": 9, "taker_buy_volume": 922.4, "taker_buy_quote": 155.51664}, {"ts": 1773664020000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 32.0, "quote_volume": 5.392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664080000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664140000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 1519.8, "quote_volume": 256.23828, "trades": 2, "taker_buy_volume": 1519.8, "taker_buy_quote": 256.23828}, {"ts": 1773664200000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 140.3, "quote_volume": 23.64055, "trades": 1, "taker_buy_volume": 140.3, "taker_buy_quote": 23.64055}, {"ts": 1773664260000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664320000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 1019.8, "quote_volume": 171.73432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664380000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664440000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 3559.0, "quote_volume": 598.6238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664500000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 49.0, "quote_volume": 8.2418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664560000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664620000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 2966.2, "quote_volume": 498.61822, "trades": 2, "taker_buy_volume": 2966.2, "taker_buy_quote": 498.61822}, {"ts": 1773664680000, "open": 0.1679, "high": 0.1679, "low": 0.1678, "close": 0.1678, "volume": 17333.9, "quote_volume": 2909.67385, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664740000, "open": 0.1679, "high": 0.168, "low": 0.1679, "close": 0.168, "volume": 17117.2, "quote_volume": 2874.52024, "trades": 5, "taker_buy_volume": 17117.2, "taker_buy_quote": 2874.52024}, {"ts": 1773664800000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664860000, "open": 0.1678, "high": 0.168, "low": 0.1678, "close": 0.1678, "volume": 3853.9, "quote_volume": 646.83304, "trades": 5, "taker_buy_volume": 743.1, "taker_buy_quote": 124.8408}, {"ts": 1773664920000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664980000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 10000.0, "quote_volume": 1677.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665040000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 2920.1, "quote_volume": 489.11675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665100000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665160000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665220000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665280000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 146.0, "quote_volume": 24.4696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665340000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665400000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665460000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665520000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665580000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 363.5, "quote_volume": 60.9226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665640000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665700000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665760000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 32.0, "quote_volume": 5.3632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665820000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 596.6, "quote_volume": 99.99016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665880000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 1518.3, "quote_volume": 254.61891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665940000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666000000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666060000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666120000, "open": 0.1677, "high": 0.1677, "low": 0.1676, "close": 0.1676, "volume": 2658.6, "quote_volume": 445.64217, "trades": 5, "taker_buy_volume": 50.5, "taker_buy_quote": 8.4638}, {"ts": 1773666180000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666240000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666300000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 7034.8, "quote_volume": 1177.78585, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666360000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666420000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 6502.6, "quote_volume": 1087.23472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666480000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 597.6, "quote_volume": 99.98898, "trades": 2, "taker_buy_volume": 597.6, "taker_buy_quote": 99.98898}, {"ts": 1773666540000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666600000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666660000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 17702.4, "quote_volume": 2963.38176, "trades": 2, "taker_buy_volume": 17702.4, "taker_buy_quote": 2963.38176}, {"ts": 1773666720000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666780000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 140.1, "quote_volume": 23.45274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666840000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666900000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666960000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 1162.5, "quote_volume": 194.6025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667020000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 33.0, "quote_volume": 5.5176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667080000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667140000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667200000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 6065.7, "quote_volume": 1015.39818, "trades": 3, "taker_buy_volume": 6065.7, "taker_buy_quote": 1015.39818}, {"ts": 1773667260000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 1850.0, "quote_volume": 309.807, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667320000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 952.5, "quote_volume": 159.4485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667380000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 98.4, "quote_volume": 16.47216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667440000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 243.8, "quote_volume": 40.86088, "trades": 3, "taker_buy_volume": 243.8, "taker_buy_quote": 40.86088}, {"ts": 1773667500000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 49.2, "quote_volume": 8.25084, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 8.25084}, {"ts": 1773667560000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667620000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667680000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667740000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 55.5, "quote_volume": 9.3018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667800000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667860000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 513.0, "quote_volume": 85.9788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667920000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 1305.5, "quote_volume": 218.8018, "trades": 4, "taker_buy_volume": 492.6, "taker_buy_quote": 82.55976}, {"ts": 1773667980000, "open": 0.1676, "high": 0.168, "low": 0.1676, "close": 0.1678, "volume": 1452.6, "quote_volume": 243.7981, "trades": 9, "taker_buy_volume": 933.5, "taker_buy_quote": 156.71844}, {"ts": 1773668040000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1162.5, "quote_volume": 195.3, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668280000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 248.0, "quote_volume": 41.664, "trades": 4, "taker_buy_volume": 248.0, "taker_buy_quote": 41.664}, {"ts": 1773668340000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1683, "volume": 6941.3, "quote_volume": 1168.17153, "trades": 11, "taker_buy_volume": 6941.3, "taker_buy_quote": 1168.17153}, {"ts": 1773668400000, "open": 0.1683, "high": 0.1686, "low": 0.1683, "close": 0.1684, "volume": 2825.8, "quote_volume": 475.99326, "trades": 12, "taker_buy_volume": 248.0, "taker_buy_quote": 41.7942}, {"ts": 1773668460000, "open": 0.1682, "high": 0.1683, "low": 0.1682, "close": 0.1683, "volume": 14181.5, "quote_volume": 2385.4978, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668520000, "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 915.5, "quote_volume": 153.90045, "trades": 3, "taker_buy_volume": 49.0, "taker_buy_quote": 8.2418}, {"ts": 1773668580000, "open": 0.168, "high": 0.1681, "low": 0.1678, "close": 0.1678, "volume": 13166.3, "quote_volume": 2210.91806, "trades": 8, "taker_buy_volume": 5540.6, "taker_buy_quote": 931.3256}, {"ts": 1773668640000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668700000, "open": 0.1683, "high": 0.1684, "low": 0.1683, "close": 0.1684, "volume": 980.9, "quote_volume": 165.1343, "trades": 2, "taker_buy_volume": 980.9, "taker_buy_quote": 165.1343}, {"ts": 1773668760000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668820000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668880000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668940000, "open": 0.168, "high": 0.168, "low": 0.1671, "close": 0.1671, "volume": 43633.5, "quote_volume": 7316.77016, "trades": 22, "taker_buy_volume": 2493.4, "taker_buy_quote": 418.19548}, {"ts": 1773669000000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 2149.3, "quote_volume": 358.93803, "trades": 3, "taker_buy_volume": 49.3, "taker_buy_quote": 8.23803}, {"ts": 1773669060000, "open": 0.1671, "high": 0.1672, "low": 0.167, "close": 0.167, "volume": 49193.7, "quote_volume": 8219.31689, "trades": 26, "taker_buy_volume": 14881.6, "taker_buy_quote": 2487.52846}, {"ts": 1773669120000, "open": 0.1669, "high": 0.1671, "low": 0.1668, "close": 0.1669, "volume": 50740.5, "quote_volume": 8475.59349, "trades": 63, "taker_buy_volume": 17590.0, "taker_buy_quote": 2938.4092}, {"ts": 1773669180000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669240000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669300000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 17729.9, "quote_volume": 2955.88995, "trades": 31, "taker_buy_volume": 3156.2, "taker_buy_quote": 526.45416}, {"ts": 1773669360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 180.2, "quote_volume": 30.0934, "trades": 3, "taker_buy_volume": 180.2, "taker_buy_quote": 30.0934}, {"ts": 1773669420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669480000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 158.0, "quote_volume": 26.4176, "trades": 3, "taker_buy_volume": 158.0, "taker_buy_quote": 26.4176}, {"ts": 1773669540000, "open": 0.1672, "high": 0.1672, "low": 0.167, "close": 0.167, "volume": 14272.3, "quote_volume": 2384.55421, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669660000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 4330.3, "quote_volume": 722.29951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669720000, "open": 0.1671, "high": 0.1672, "low": 0.1671, "close": 0.1672, "volume": 1664.0, "quote_volume": 278.20631, "trades": 3, "taker_buy_volume": 1664.0, "taker_buy_quote": 278.20631}, {"ts": 1773669780000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 605.7, "quote_volume": 101.27304, "trades": 2, "taker_buy_volume": 605.7, "taker_buy_quote": 101.27304}, {"ts": 1773669840000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 43.7, "quote_volume": 7.30227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 924.0, "quote_volume": 154.308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669960000, "open": 0.167, "high": 0.167, "low": 0.1669, "close": 0.1669, "volume": 6537.8, "quote_volume": 1091.20808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670020000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 4866.5, "quote_volume": 813.19215, "trades": 4, "taker_buy_volume": 4866.5, "taker_buy_quote": 813.19215}, {"ts": 1773670080000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 45.2, "quote_volume": 7.5484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670200000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 492.6, "quote_volume": 82.21494, "trades": 1, "taker_buy_volume": 492.6, "taker_buy_quote": 82.21494}, {"ts": 1773670260000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670320000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670380000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670440000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 60.1, "quote_volume": 10.00665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670500000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670560000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670620000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670680000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 1049.0, "quote_volume": 174.6585, "trades": 3, "taker_buy_volume": 556.4, "taker_buy_quote": 92.6406}, {"ts": 1773670740000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 311.3, "quote_volume": 51.80032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670800000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670860000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 2961.2, "quote_volume": 492.69442, "trades": 28, "taker_buy_volume": 49.6, "taker_buy_quote": 8.25344}, {"ts": 1773670920000, "open": 0.1663, "high": 0.1665, "low": 0.1663, "close": 0.1665, "volume": 1210.2, "quote_volume": 201.48838, "trades": 3, "taker_buy_volume": 1160.6, "taker_buy_quote": 193.2399}, {"ts": 1773670980000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 300.0, "quote_volume": 49.95, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 49.95}, {"ts": 1773671040000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671100000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 985.2, "quote_volume": 163.83876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671160000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671220000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671280000, "open": 0.1662, "high": 0.1662, "low": 0.166, "close": 0.166, "volume": 3680.6, "quote_volume": 611.29457, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671340000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 150.0, "quote_volume": 24.855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671400000, "open": 0.165, "high": 0.165, "low": 0.1648, "close": 0.1648, "volume": 7676.1, "quote_volume": 1265.16906, "trades": 5, "taker_buy_volume": 492.6, "taker_buy_quote": 81.279}, {"ts": 1773671460000, "open": 0.165, "high": 0.165, "low": 0.1648, "close": 0.1648, "volume": 8779.7, "quote_volume": 1448.63856, "trades": 10, "taker_buy_volume": 8779.7, "taker_buy_quote": 1448.63856}, {"ts": 1773671520000, "open": 0.1649, "high": 0.1653, "low": 0.1649, "close": 0.1653, "volume": 11455.6, "quote_volume": 1890.49482, "trades": 11, "taker_buy_volume": 8087.0, "taker_buy_quote": 1333.66524}, {"ts": 1773671580000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671640000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671700000, "open": 0.1654, "high": 0.1655, "low": 0.1653, "close": 0.1655, "volume": 9995.6, "quote_volume": 1653.18789, "trades": 7, "taker_buy_volume": 119.1, "taker_buy_quote": 19.71105}, {"ts": 1773671760000, "open": 0.1654, "high": 0.1658, "low": 0.1653, "close": 0.1657, "volume": 41645.1, "quote_volume": 6892.2492, "trades": 58, "taker_buy_volume": 26565.8, "taker_buy_quote": 4395.67355}, {"ts": 1773671820000, "open": 0.1656, "high": 0.1656, "low": 0.1654, "close": 0.1654, "volume": 9052.0, "quote_volume": 1497.4333, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671880000, "open": 0.1652, "high": 0.1654, "low": 0.1651, "close": 0.1651, "volume": 4899.3, "quote_volume": 809.18993, "trades": 14, "taker_buy_volume": 119.2, "taker_buy_quote": 19.70376}, {"ts": 1773671940000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 1865.8, "quote_volume": 307.67042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672000000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 492.6, "quote_volume": 81.37752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672060000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 1866.9, "quote_volume": 307.66512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672120000, "open": 0.1645, "high": 0.1647, "low": 0.1642, "close": 0.1647, "volume": 54555.3, "quote_volume": 8969.06021, "trades": 24, "taker_buy_volume": 8890.2, "taker_buy_quote": 1462.59927}, {"ts": 1773672180000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 4933.3, "quote_volume": 813.00784, "trades": 21, "taker_buy_volume": 4933.3, "taker_buy_quote": 813.00784}, {"ts": 1773672240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 985.2, "quote_volume": 162.558, "trades": 11, "taker_buy_volume": 985.2, "taker_buy_quote": 162.558}, {"ts": 1773672300000, "open": 0.1649, "high": 0.1649, "low": 0.1647, "close": 0.1647, "volume": 4810.0, "quote_volume": 792.752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672360000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 492.6, "quote_volume": 81.37752, "trades": 1, "taker_buy_volume": 492.6, "taker_buy_quote": 81.37752}, {"ts": 1773672420000, "open": 0.1651, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 59.2, "quote_volume": 9.77535, "trades": 2, "taker_buy_volume": 14.3, "taker_buy_quote": 2.36236}, {"ts": 1773672480000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 307.1, "quote_volume": 50.70221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672540000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 105.4, "quote_volume": 17.40154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672600000, "open": 0.1649, "high": 0.1649, "low": 0.1644, "close": 0.1646, "volume": 21270.1, "quote_volume": 3503.05821, "trades": 18, "taker_buy_volume": 1080.5, "taker_buy_quote": 178.02667}, {"ts": 1773672660000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 5972.5, "quote_volume": 982.47625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672720000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 277.7, "quote_volume": 45.8205, "trades": 1, "taker_buy_volume": 277.7, "taker_buy_quote": 45.8205}, {"ts": 1773672840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673020000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 3150.0, "quote_volume": 522.225, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 522.225}, {"ts": 1773673080000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 2699.0, "quote_volume": 446.9544, "trades": 29, "taker_buy_volume": 2699.0, "taker_buy_quote": 446.9544}, {"ts": 1773673140000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673200000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673260000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673320000, "open": 0.1656, "high": 0.1656, "low": 0.1655, "close": 0.1655, "volume": 10298.4, "quote_volume": 1705.39123, "trades": 5, "taker_buy_volume": 60.3, "taker_buy_quote": 9.98568}, {"ts": 1773673380000, "open": 0.1655, "high": 0.1656, "low": 0.1655, "close": 0.1656, "volume": 10246.3, "quote_volume": 1695.7811, "trades": 6, "taker_buy_volume": 246.3, "taker_buy_quote": 40.7811}, {"ts": 1773673440000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673500000, "open": 0.1655, "high": 0.1655, "low": 0.1653, "close": 0.1653, "volume": 1469.2, "quote_volume": 243.14148, "trades": 2, "taker_buy_volume": 1413.6, "taker_buy_quote": 233.9508}, {"ts": 1773673560000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673620000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 443.3, "quote_volume": 73.36615, "trades": 1, "taker_buy_volume": 443.3, "taker_buy_quote": 73.36615}, {"ts": 1773673680000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673740000, "open": 0.1658, "high": 0.1658, "low": 0.1654, "close": 0.1655, "volume": 30443.2, "quote_volume": 5040.1632, "trades": 24, "taker_buy_volume": 5797.3, "taker_buy_quote": 960.26315}, {"ts": 1773673800000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 61.8, "quote_volume": 10.22172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673860000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673920000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 2437.6, "quote_volume": 403.17904, "trades": 1, "taker_buy_volume": 2437.6, "taker_buy_quote": 403.17904}, {"ts": 1773673980000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 1106.6, "quote_volume": 183.25296, "trades": 3, "taker_buy_volume": 1106.6, "taker_buy_quote": 183.25296}, {"ts": 1773674040000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674100000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 301.8, "quote_volume": 49.9479, "trades": 2, "taker_buy_volume": 301.8, "taker_buy_quote": 49.9479}, {"ts": 1773674160000, "open": 0.1655, "high": 0.1659, "low": 0.1655, "close": 0.1659, "volume": 47618.1, "quote_volume": 7888.19772, "trades": 35, "taker_buy_volume": 44345.1, "taker_buy_quote": 7346.18892}, {"ts": 1773674220000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674280000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674340000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674400000, "open": 0.1661, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 8135.0, "quote_volume": 1351.15452, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674460000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 393.8, "quote_volume": 65.44956, "trades": 2, "taker_buy_volume": 393.8, "taker_buy_quote": 65.44956}, {"ts": 1773674520000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674580000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 1414.0, "quote_volume": 234.8654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674640000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674700000, "open": 0.1662, "high": 0.1664, "low": 0.1661, "close": 0.1661, "volume": 56684.2, "quote_volume": 9424.23283, "trades": 47, "taker_buy_volume": 30057.6, "taker_buy_quote": 4999.99782}, {"ts": 1773674760000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674820000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674880000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674940000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675000000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 5629.7, "quote_volume": 936.21008, "trades": 3, "taker_buy_volume": 90.3, "taker_buy_quote": 15.00786}, {"ts": 1773675060000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 4509.9, "quote_volume": 749.54538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675120000, "open": 0.1658, "high": 0.1658, "low": 0.1657, "close": 0.1657, "volume": 9482.4, "quote_volume": 1571.26684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675180000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 33.3, "quote_volume": 5.51115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675240000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675300000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675360000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675420000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 492.6, "quote_volume": 81.57456, "trades": 1, "taker_buy_volume": 492.6, "taker_buy_quote": 81.57456}, {"ts": 1773675480000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 35.5, "quote_volume": 5.8788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675540000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 822.4, "quote_volume": 136.18944, "trades": 1, "taker_buy_volume": 822.4, "taker_buy_quote": 136.18944}, {"ts": 1773675600000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675660000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675720000, "open": 0.1656, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 897.0, "quote_volume": 148.62259, "trades": 3, "taker_buy_volume": 897.0, "taker_buy_quote": 148.62259}, {"ts": 1773675780000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675840000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675900000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 748.3, "quote_volume": 123.99331, "trades": 3, "taker_buy_volume": 748.3, "taker_buy_quote": 123.99331}, {"ts": 1773675960000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676020000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676080000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 708.8, "quote_volume": 117.3064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676140000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676200000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676260000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676320000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676380000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676440000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676500000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676560000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676620000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676680000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676740000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676800000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 2859.1, "quote_volume": 472.60923, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676860000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676920000, "open": 0.1655, "high": 0.1656, "low": 0.1655, "close": 0.1656, "volume": 8087.6, "quote_volume": 1339.24765, "trades": 7, "taker_buy_volume": 8087.6, "taker_buy_quote": 1339.24765}, {"ts": 1773676980000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677040000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677100000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677160000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677220000, "open": 0.1656, "high": 0.166, "low": 0.1656, "close": 0.166, "volume": 5532.7, "quote_volume": 917.7824, "trades": 12, "taker_buy_volume": 5391.3, "taker_buy_quote": 894.36656}, {"ts": 1773677280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 190.4, "quote_volume": 31.6064, "trades": 1, "taker_buy_volume": 190.4, "taker_buy_quote": 31.6064}, {"ts": 1773677340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677580000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 1015.5, "quote_volume": 168.47145, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677640000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677700000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677760000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 855.2, "quote_volume": 142.13424, "trades": 2, "taker_buy_volume": 855.2, "taker_buy_quote": 142.13424}, {"ts": 1773677820000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 596.1, "quote_volume": 99.07182, "trades": 4, "taker_buy_volume": 596.1, "taker_buy_quote": 99.07182}, {"ts": 1773677880000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677940000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678000000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678060000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 6962.5, "quote_volume": 1158.56, "trades": 3, "taker_buy_volume": 6962.5, "taker_buy_quote": 1158.56}, {"ts": 1773678120000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678180000, "open": 0.1665, "high": 0.1668, "low": 0.1665, "close": 0.1666, "volume": 19482.5, "quote_volume": 3245.28271, "trades": 26, "taker_buy_volume": 10879.9, "taker_buy_quote": 1812.08955}, {"ts": 1773678240000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 11133.3, "quote_volume": 1853.74371, "trades": 40, "taker_buy_volume": 492.6, "taker_buy_quote": 82.06716}, {"ts": 1773678300000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 9239.0, "quote_volume": 1537.0774, "trades": 11, "taker_buy_volume": 4422.0, "taker_buy_quote": 735.8208}, {"ts": 1773678360000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678420000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 2964.1, "quote_volume": 493.81906, "trades": 1, "taker_buy_volume": 2964.1, "taker_buy_quote": 493.81906}, {"ts": 1773678480000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678540000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678600000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678660000, "open": 0.1663, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 71637.7, "quote_volume": 11906.28118, "trades": 50, "taker_buy_volume": 48.0, "taker_buy_quote": 7.9728}, {"ts": 1773678720000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 365.1, "quote_volume": 60.77215, "trades": 4, "taker_buy_volume": 195.1, "taker_buy_quote": 32.48415}, {"ts": 1773678780000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678840000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678900000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678960000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679020000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 2024.9, "quote_volume": 336.53838, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679080000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 6786.8, "quote_volume": 1129.319, "trades": 3, "taker_buy_volume": 6786.8, "taker_buy_quote": 1129.319}, {"ts": 1773679140000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679200000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 985.2, "quote_volume": 164.13432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679260000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 1162.5, "quote_volume": 193.905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679320000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679380000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679440000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679500000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 1255.4, "quote_volume": 209.52626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679560000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679620000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679680000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 392.4, "quote_volume": 65.37384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679740000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679800000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679860000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679920000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 71.4, "quote_volume": 11.90952, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 11.90952}, {"ts": 1773679980000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 167.4, "quote_volume": 27.93906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680040000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680100000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680160000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680220000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680280000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680340000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680400000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680460000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 2396.6, "quote_volume": 399.99254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680520000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680580000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 102.2, "quote_volume": 17.04696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680640000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 50.0, "quote_volume": 8.35, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.35}, {"ts": 1773680760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680820000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 657.6, "quote_volume": 109.68768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680880000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680940000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681000000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681060000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681120000, "open": 0.1668, "high": 0.1671, "low": 0.1668, "close": 0.1671, "volume": 11369.8, "quote_volume": 1896.824, "trades": 9, "taker_buy_volume": 11369.8, "taker_buy_quote": 1896.824}, {"ts": 1773681180000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681240000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681300000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 492.6, "quote_volume": 82.16568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681360000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681420000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 764.3, "quote_volume": 127.6381, "trades": 2, "taker_buy_volume": 764.3, "taker_buy_quote": 127.6381}, {"ts": 1773681540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681900000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 257.8, "quote_volume": 43.08766, "trades": 3, "taker_buy_volume": 92.8, "taker_buy_quote": 15.51616}, {"ts": 1773681960000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682020000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682080000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682140000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682200000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682260000, "open": 0.1671, "high": 0.1672, "low": 0.1671, "close": 0.1672, "volume": 2097.6, "quote_volume": 350.71115, "trades": 2, "taker_buy_volume": 2097.6, "taker_buy_quote": 350.71115}, {"ts": 1773682320000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 492.6, "quote_volume": 82.31346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682380000, "open": 0.1672, "high": 0.1691, "low": 0.1672, "close": 0.1687, "volume": 113244.9, "quote_volume": 19042.32163, "trades": 116, "taker_buy_volume": 88976.1, "taker_buy_quote": 14957.73205}, {"ts": 1773682440000, "open": 0.1687, "high": 0.1688, "low": 0.1685, "close": 0.1686, "volume": 17496.6, "quote_volume": 2949.78936, "trades": 53, "taker_buy_volume": 6843.6, "taker_buy_quote": 1154.39312}, {"ts": 1773682500000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 5687.2, "quote_volume": 959.43064, "trades": 7, "taker_buy_volume": 5687.2, "taker_buy_quote": 959.43064}, {"ts": 1773682560000, "open": 0.1688, "high": 0.1689, "low": 0.1683, "close": 0.1684, "volume": 80596.8, "quote_volume": 13589.33646, "trades": 161, "taker_buy_volume": 24244.4, "taker_buy_quote": 4091.47172}, {"ts": 1773682620000, "open": 0.1685, "high": 0.1686, "low": 0.1684, "close": 0.1686, "volume": 14725.0, "quote_volume": 2480.65398, "trades": 51, "taker_buy_volume": 7977.2, "taker_buy_quote": 1344.32446}, {"ts": 1773682680000, "open": 0.1687, "high": 0.1702, "low": 0.1687, "close": 0.1701, "volume": 86751.3, "quote_volume": 14703.74135, "trades": 139, "taker_buy_volume": 75636.9, "taker_buy_quote": 12815.03105}, {"ts": 1773682740000, "open": 0.1701, "high": 0.1703, "low": 0.1697, "close": 0.1703, "volume": 22013.6, "quote_volume": 3741.85944, "trades": 55, "taker_buy_volume": 10773.1, "taker_buy_quote": 1832.01979}, {"ts": 1773682800000, "open": 0.1699, "high": 0.1699, "low": 0.1698, "close": 0.1698, "volume": 27484.9, "quote_volume": 4667.96784, "trades": 39, "taker_buy_volume": 10101.1, "taker_buy_quote": 1715.26071}, {"ts": 1773682860000, "open": 0.1699, "high": 0.1699, "low": 0.1698, "close": 0.1698, "volume": 657.5, "quote_volume": 111.65999, "trades": 3, "taker_buy_volume": 657.5, "taker_buy_quote": 111.65999}, {"ts": 1773682920000, "open": 0.1698, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 6202.7, "quote_volume": 1053.82503, "trades": 4, "taker_buy_volume": 6202.7, "taker_buy_quote": 1053.82503}, {"ts": 1773682980000, "open": 0.1698, "high": 0.1698, "low": 0.1698, "close": 0.1698, "volume": 48.5, "quote_volume": 8.2353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683040000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 35.1, "quote_volume": 5.97051, "trades": 1, "taker_buy_volume": 35.1, "taker_buy_quote": 5.97051}, {"ts": 1773683100000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 919.5, "quote_volume": 156.40695, "trades": 2, "taker_buy_volume": 919.5, "taker_buy_quote": 156.40695}, {"ts": 1773683160000, "open": 0.1702, "high": 0.1703, "low": 0.1702, "close": 0.1703, "volume": 9743.0, "quote_volume": 1658.46141, "trades": 6, "taker_buy_volume": 9743.0, "taker_buy_quote": 1658.46141}, {"ts": 1773683220000, "open": 0.1703, "high": 0.1707, "low": 0.1702, "close": 0.1707, "volume": 23020.8, "quote_volume": 3927.83281, "trades": 14, "taker_buy_volume": 18902.8, "taker_buy_quote": 3225.44396}, {"ts": 1773683280000, "open": 0.1703, "high": 0.1703, "low": 0.1698, "close": 0.1698, "volume": 42385.5, "quote_volume": 7200.98037, "trades": 18, "taker_buy_volume": 9045.3, "taker_buy_quote": 1536.24296}, {"ts": 1773683340000, "open": 0.1699, "high": 0.1699, "low": 0.1696, "close": 0.1699, "volume": 7962.7, "quote_volume": 1351.40742, "trades": 12, "taker_buy_volume": 3348.2, "taker_buy_quote": 568.57021}, {"ts": 1773683400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3421.3, "quote_volume": 581.621, "trades": 2, "taker_buy_volume": 3421.3, "taker_buy_quote": 581.621}, {"ts": 1773683460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683580000, "open": 0.1697, "high": 0.17, "low": 0.1697, "close": 0.17, "volume": 10078.6, "quote_volume": 1711.96317, "trades": 7, "taker_buy_volume": 10078.6, "taker_buy_quote": 1711.96317}, {"ts": 1773683640000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 99.8, "quote_volume": 16.99594, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 16.99594}, {"ts": 1773683700000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683760000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 99.0, "quote_volume": 16.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683940000, "open": 0.1702, "high": 0.1703, "low": 0.1702, "close": 0.1703, "volume": 1348.6, "quote_volume": 229.66173, "trades": 4, "taker_buy_volume": 1300.1, "taker_buy_quote": 221.40703}, {"ts": 1773684000000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 1814.3, "quote_volume": 308.84312, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684060000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 470.0, "quote_volume": 80.041, "trades": 1, "taker_buy_volume": 470.0, "taker_buy_quote": 80.041}, {"ts": 1773684120000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684180000, "open": 0.1701, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 1525.6, "quote_volume": 259.70102, "trades": 7, "taker_buy_volume": 1228.6, "taker_buy_quote": 209.18132}, {"ts": 1773684240000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 4635.3, "quote_volume": 789.85163, "trades": 4, "taker_buy_volume": 2264.8, "taker_buy_quote": 385.91843}, {"ts": 1773684300000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684360000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 1378.0, "quote_volume": 234.8112, "trades": 1, "taker_buy_volume": 1378.0, "taker_buy_quote": 234.8112}, {"ts": 1773684420000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 787.0, "quote_volume": 134.0261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684480000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 3123.8, "quote_volume": 532.63427, "trades": 3, "taker_buy_volume": 3123.8, "taker_buy_quote": 532.63427}, {"ts": 1773684540000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684600000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 2848.8, "quote_volume": 486.29016, "trades": 2, "taker_buy_volume": 2848.8, "taker_buy_quote": 486.29016}, {"ts": 1773684660000, "open": 0.1708, "high": 0.1708, "low": 0.1706, "close": 0.1708, "volume": 3262.6, "quote_volume": 557.23428, "trades": 19, "taker_buy_volume": 173.8, "taker_buy_quote": 29.68504}, {"ts": 1773684720000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684780000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 687.6, "quote_volume": 117.37332, "trades": 2, "taker_buy_volume": 687.6, "taker_buy_quote": 117.37332}, {"ts": 1773684840000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 304.0, "quote_volume": 51.8928, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 51.8928}, {"ts": 1773684900000, "open": 0.1707, "high": 0.1708, "low": 0.1706, "close": 0.1706, "volume": 11472.1, "quote_volume": 1958.46725, "trades": 14, "taker_buy_volume": 7890.0, "taker_buy_quote": 1347.31173}, {"ts": 1773684960000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 96.6, "quote_volume": 16.47996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685020000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 9426.7, "quote_volume": 1610.08036, "trades": 6, "taker_buy_volume": 9426.7, "taker_buy_quote": 1610.08036}, {"ts": 1773685080000, "open": 0.1708, "high": 0.1708, "low": 0.1707, "close": 0.1707, "volume": 183.0, "quote_volume": 31.24728, "trades": 2, "taker_buy_volume": 91.8, "taker_buy_quote": 15.67944}, {"ts": 1773685140000, "open": 0.1706, "high": 0.1706, "low": 0.1701, "close": 0.1701, "volume": 36157.9, "quote_volume": 6156.42122, "trades": 31, "taker_buy_volume": 7077.5, "taker_buy_quote": 1206.95767}, {"ts": 1773685200000, "open": 0.1699, "high": 0.17, "low": 0.1699, "close": 0.17, "volume": 3266.4, "quote_volume": 555.084, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685320000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 172.3, "quote_volume": 29.30823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685380000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685440000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 2038.5, "quote_volume": 346.54885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685500000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685560000, "open": 0.1702, "high": 0.1704, "low": 0.1702, "close": 0.1704, "volume": 12328.9, "quote_volume": 2098.8665, "trades": 7, "taker_buy_volume": 12328.9, "taker_buy_quote": 2098.8665}, {"ts": 1773685620000, "open": 0.17, "high": 0.1702, "low": 0.17, "close": 0.1702, "volume": 387.6, "quote_volume": 65.94486, "trades": 2, "taker_buy_volume": 264.3, "taker_buy_quote": 44.98386}, {"ts": 1773685680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 492.6, "quote_volume": 83.742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685860000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 29.3, "quote_volume": 4.98393, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 4.98393}, {"ts": 1773685920000, "open": 0.1699, "high": 0.1699, "low": 0.1698, "close": 0.1698, "volume": 11132.6, "quote_volume": 1891.19848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685980000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 1421.1, "quote_volume": 241.44489, "trades": 6, "taker_buy_volume": 1421.1, "taker_buy_quote": 241.44489}, {"ts": 1773686040000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686100000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4513.4, "quote_volume": 767.278, "trades": 21, "taker_buy_volume": 2389.2, "taker_buy_quote": 406.164}, {"ts": 1773686160000, "open": 0.1699, "high": 0.1701, "low": 0.1699, "close": 0.1701, "volume": 6996.8, "quote_volume": 1189.0598, "trades": 9, "taker_buy_volume": 2502.6, "taker_buy_quote": 425.49522}, {"ts": 1773686220000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1078.6, "quote_volume": 183.362, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686280000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 492.6, "quote_volume": 83.742, "trades": 1, "taker_buy_volume": 492.6, "taker_buy_quote": 83.742}, {"ts": 1773686340000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 38.8, "quote_volume": 6.59988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686400000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 1162.5, "quote_volume": 197.8575, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 197.8575}, {"ts": 1773686460000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 1197.3, "quote_volume": 204.01992, "trades": 3, "taker_buy_volume": 1197.3, "taker_buy_quote": 204.01992}, {"ts": 1773686520000, "open": 0.1706, "high": 0.1706, "low": 0.1705, "close": 0.1705, "volume": 131.5, "quote_volume": 22.42661, "trades": 2, "taker_buy_volume": 131.5, "taker_buy_quote": 22.42661}, {"ts": 1773686580000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686640000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 2473.4, "quote_volume": 421.58361, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 198.20625}, {"ts": 1773686700000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686760000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686820000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686880000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686940000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 137.9, "quote_volume": 23.51195, "trades": 2, "taker_buy_volume": 137.9, "taker_buy_quote": 23.51195}, {"ts": 1773687000000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687060000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687120000, "open": 0.1702, "high": 0.1703, "low": 0.1702, "close": 0.1703, "volume": 1687.8, "quote_volume": 287.31282, "trades": 3, "taker_buy_volume": 1687.8, "taker_buy_quote": 287.31282}, {"ts": 1773687180000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 1162.5, "quote_volume": 197.97375, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 197.97375}, {"ts": 1773687240000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687300000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687360000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687420000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 2193.3, "quote_volume": 373.29966, "trades": 19, "taker_buy_volume": 1122.1, "taker_buy_quote": 190.98142}, {"ts": 1773687480000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687540000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 6351.5, "quote_volume": 1081.0253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687600000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687660000, "open": 0.17, "high": 0.1702, "low": 0.17, "close": 0.1702, "volume": 1133.9, "quote_volume": 192.97462, "trades": 3, "taker_buy_volume": 1058.1, "taker_buy_quote": 180.08862}, {"ts": 1773687720000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 2493.6, "quote_volume": 424.61082, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687780000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 1182.0, "quote_volume": 201.1764, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687840000, "open": 0.17, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 2092.7, "quote_volume": 355.85752, "trades": 6, "taker_buy_volume": 2092.7, "taker_buy_quote": 355.85752}, {"ts": 1773687900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687960000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 145.5, "quote_volume": 24.74955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688020000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688080000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688140000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 432.5, "quote_volume": 73.6115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688200000, "open": 0.1707, "high": 0.1709, "low": 0.1707, "close": 0.1709, "volume": 12562.8, "quote_volume": 2144.484, "trades": 5, "taker_buy_volume": 12562.8, "taker_buy_quote": 2144.484}, {"ts": 1773688260000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 125.6, "quote_volume": 21.4148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688320000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688380000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688440000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688500000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 2250.6, "quote_volume": 383.95236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688560000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 48.3, "quote_volume": 8.24964, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 8.24964}, {"ts": 1773688620000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688680000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688740000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 60.4, "quote_volume": 10.28612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688800000, "open": 0.1702, "high": 0.1718, "low": 0.1702, "close": 0.1714, "volume": 113867.7, "quote_volume": 19492.33532, "trades": 114, "taker_buy_volume": 86079.9, "taker_buy_quote": 14732.78128}, {"ts": 1773688860000, "open": 0.1715, "high": 0.1716, "low": 0.1714, "close": 0.1714, "volume": 8887.0, "quote_volume": 1524.68568, "trades": 9, "taker_buy_volume": 8583.0, "taker_buy_quote": 1472.5567}, {"ts": 1773688920000, "open": 0.1714, "high": 0.1716, "low": 0.1714, "close": 0.1716, "volume": 7494.5, "quote_volume": 1285.37941, "trades": 14, "taker_buy_volume": 7398.3, "taker_buy_quote": 1268.89073}, {"ts": 1773688980000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 9576.8, "quote_volume": 1643.37888, "trades": 7, "taker_buy_volume": 9463.1, "taker_buy_quote": 1623.86796}, {"ts": 1773689040000, "open": 0.1717, "high": 0.1719, "low": 0.1717, "close": 0.1719, "volume": 4525.5, "quote_volume": 777.44347, "trades": 7, "taker_buy_volume": 4525.5, "taker_buy_quote": 777.44347}, {"ts": 1773689100000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 5741.6, "quote_volume": 986.98104, "trades": 3, "taker_buy_volume": 5741.6, "taker_buy_quote": 986.98104}, {"ts": 1773689160000, "open": 0.172, "high": 0.172, "low": 0.1716, "close": 0.1716, "volume": 17458.1, "quote_volume": 2999.82824, "trades": 13, "taker_buy_volume": 6065.7, "taker_buy_quote": 1043.3004}, {"ts": 1773689220000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 708.5, "quote_volume": 121.64945, "trades": 2, "taker_buy_volume": 708.5, "taker_buy_quote": 121.64945}, {"ts": 1773689280000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689340000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689400000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689460000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 492.6, "quote_volume": 84.7272, "trades": 2, "taker_buy_volume": 492.6, "taker_buy_quote": 84.7272}, {"ts": 1773689580000, "open": 0.1721, "high": 0.1721, "low": 0.172, "close": 0.172, "volume": 4491.4, "quote_volume": 772.7729, "trades": 12, "taker_buy_volume": 3506.2, "taker_buy_quote": 603.3185}, {"ts": 1773689640000, "open": 0.172, "high": 0.172, "low": 0.1719, "close": 0.1719, "volume": 8447.6, "quote_volume": 1452.3254, "trades": 8, "taker_buy_volume": 1337.0, "taker_buy_quote": 229.964}, {"ts": 1773689700000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689760000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689820000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689880000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689940000, "open": 0.1716, "high": 0.1716, "low": 0.1715, "close": 0.1715, "volume": 6040.9, "quote_volume": 1036.07002, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690000000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690060000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690120000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 12624.1, "quote_volume": 2167.55797, "trades": 6, "taker_buy_volume": 12624.1, "taker_buy_quote": 2167.55797}, {"ts": 1773690180000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690240000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 535.9, "quote_volume": 91.96044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690300000, "open": 0.1714, "high": 0.1716, "low": 0.1714, "close": 0.1715, "volume": 10218.9, "quote_volume": 1752.51624, "trades": 15, "taker_buy_volume": 7741.1, "taker_buy_quote": 1327.78754}, {"ts": 1773690360000, "open": 0.1714, "high": 0.1714, "low": 0.1713, "close": 0.1713, "volume": 10478.5, "quote_volume": 1795.02591, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690420000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 15556.4, "quote_volume": 2664.81132, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690480000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690540000, "open": 0.171, "high": 0.171, "low": 0.1709, "close": 0.1709, "volume": 6734.2, "quote_volume": 1151.48152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 492.6, "quote_volume": 84.2346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690720000, "open": 0.1709, "high": 0.1709, "low": 0.1702, "close": 0.1703, "volume": 78935.5, "quote_volume": 13461.58908, "trades": 77, "taker_buy_volume": 1374.8, "taker_buy_quote": 234.22245}, {"ts": 1773690780000, "open": 0.1703, "high": 0.1703, "low": 0.17, "close": 0.1702, "volume": 24438.0, "quote_volume": 4158.89346, "trades": 23, "taker_buy_volume": 20895.6, "taker_buy_quote": 3556.43112}, {"ts": 1773690840000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 161.0, "quote_volume": 27.4183, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 27.4183}, {"ts": 1773690900000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 5324.8, "quote_volume": 906.72366, "trades": 9, "taker_buy_volume": 4427.0, "taker_buy_quote": 753.9181}, {"ts": 1773690960000, "open": 0.1702, "high": 0.1703, "low": 0.17, "close": 0.1703, "volume": 20012.5, "quote_volume": 3404.74858, "trades": 42, "taker_buy_volume": 5581.8, "taker_buy_quote": 949.51874}, {"ts": 1773691020000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691080000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 1996.6, "quote_volume": 339.82132, "trades": 1, "taker_buy_volume": 1996.6, "taker_buy_quote": 339.82132}, {"ts": 1773691140000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 2514.0, "quote_volume": 428.1342, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691200000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691260000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 8913.2, "quote_volume": 1518.80928, "trades": 4, "taker_buy_volume": 8913.2, "taker_buy_quote": 1518.80928}, {"ts": 1773691320000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 5222.7, "quote_volume": 889.35572, "trades": 33, "taker_buy_volume": 700.9, "taker_buy_quote": 119.29318}, {"ts": 1773691380000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691440000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691500000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691560000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691620000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 548.0, "quote_volume": 93.2148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691680000, "open": 0.17, "high": 0.1701, "low": 0.1699, "close": 0.1699, "volume": 6494.5, "quote_volume": 1103.51239, "trades": 6, "taker_buy_volume": 237.9, "taker_buy_quote": 40.46679}, {"ts": 1773691740000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 2419.0, "quote_volume": 411.4719, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691800000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691860000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691920000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691980000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 686.6, "quote_volume": 116.77126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692040000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692100000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 397.8, "quote_volume": 67.626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692160000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 492.6, "quote_volume": 83.88978, "trades": 1, "taker_buy_volume": 492.6, "taker_buy_quote": 83.88978}, {"ts": 1773692220000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692280000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692340000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692400000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692460000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 48.4, "quote_volume": 8.24252, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 8.24252}, {"ts": 1773692520000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 3595.6, "quote_volume": 612.33068, "trades": 2, "taker_buy_volume": 3595.6, "taker_buy_quote": 612.33068}, {"ts": 1773692580000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692640000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692700000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692760000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 50.4, "quote_volume": 8.58312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692820000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692880000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692940000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693000000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 127.2, "quote_volume": 21.70032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693060000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 492.6, "quote_volume": 84.08682, "trades": 1, "taker_buy_volume": 492.6, "taker_buy_quote": 84.08682}, {"ts": 1773693120000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693180000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 32.7, "quote_volume": 5.58189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693240000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693300000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693360000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693420000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693480000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 48.3, "quote_volume": 8.25447, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 8.25447}, {"ts": 1773693540000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693600000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693660000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693720000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693780000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693840000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 3220.1, "quote_volume": 549.99308, "trades": 3, "taker_buy_volume": 3220.1, "taker_buy_quote": 549.99308}, {"ts": 1773693900000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693960000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 199.0, "quote_volume": 33.9892, "trades": 4, "taker_buy_volume": 199.0, "taker_buy_quote": 33.9892}, {"ts": 1773694020000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694080000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694140000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694200000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694260000, "open": 0.1708, "high": 0.171, "low": 0.1708, "close": 0.1709, "volume": 2912.3, "quote_volume": 497.95098, "trades": 5, "taker_buy_volume": 2677.3, "taker_buy_quote": 457.78948}, {"ts": 1773694320000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694380000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694440000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 48.2, "quote_volume": 8.22292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694500000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694560000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694620000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 492.6, "quote_volume": 84.08682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694680000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694740000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 488.0, "quote_volume": 83.3504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694800000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 492.6, "quote_volume": 84.13608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694860000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 206.0, "quote_volume": 35.1848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694920000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 144.9, "quote_volume": 24.74892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694980000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 577.3, "quote_volume": 98.66057, "trades": 2, "taker_buy_volume": 84.3, "taker_buy_quote": 14.40687}, {"ts": 1773695040000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 1256.7, "quote_volume": 215.03204, "trades": 2, "taker_buy_volume": 106.7, "taker_buy_quote": 18.26704}, {"ts": 1773695100000, "open": 0.1712, "high": 0.1712, "low": 0.1706, "close": 0.1706, "volume": 5410.2, "quote_volume": 924.56823, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695160000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 698.6, "quote_volume": 119.39074, "trades": 2, "taker_buy_volume": 492.6, "taker_buy_quote": 84.18534}, {"ts": 1773695220000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 2855.1, "quote_volume": 487.93659, "trades": 2, "taker_buy_volume": 2855.1, "taker_buy_quote": 487.93659}, {"ts": 1773695280000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695340000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695400000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695460000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 48.2, "quote_volume": 8.25184, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 8.25184}, {"ts": 1773695520000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695580000, "open": 0.1711, "high": 0.1711, "low": 0.171, "close": 0.171, "volume": 3348.5, "quote_volume": 572.70975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1105.0, "quote_volume": 188.955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695820000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695940000, "open": 0.1709, "high": 0.171, "low": 0.1709, "close": 0.171, "volume": 947.2, "quote_volume": 161.96638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696060000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 1162.5, "quote_volume": 198.67125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696120000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696180000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 985.2, "quote_volume": 168.37068, "trades": 2, "taker_buy_volume": 985.2, "taker_buy_quote": 168.37068}, {"ts": 1773696240000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696300000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 101.0, "quote_volume": 17.2609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696360000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696420000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 48.2, "quote_volume": 8.23738, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 8.23738}, {"ts": 1773696480000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696540000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696600000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 37.0, "quote_volume": 6.3233, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 6.3233}, {"ts": 1773696660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1323.0, "quote_volume": 226.233, "trades": 2, "taker_buy_volume": 1323.0, "taker_buy_quote": 226.233}, {"ts": 1773696720000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1229.9, "quote_volume": 210.3129, "trades": 2, "taker_buy_volume": 1229.9, "taker_buy_quote": 210.3129}, {"ts": 1773696780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696840000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 203.0, "quote_volume": 34.7942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696900000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 492.6, "quote_volume": 84.43164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696960000, "open": 0.1716, "high": 0.1719, "low": 0.1716, "close": 0.1717, "volume": 4271.5, "quote_volume": 733.6952, "trades": 20, "taker_buy_volume": 839.6, "taker_buy_quote": 144.07536}, {"ts": 1773697020000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697080000, "open": 0.1719, "high": 0.1719, "low": 0.1717, "close": 0.1717, "volume": 3450.9, "quote_volume": 592.52913, "trades": 3, "taker_buy_volume": 48.0, "taker_buy_quote": 8.2512}, {"ts": 1773697140000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697200000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697260000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 64.7, "quote_volume": 11.10252, "trades": 1, "taker_buy_volume": 64.7, "taker_buy_quote": 11.10252}, {"ts": 1773697320000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697380000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 527.9, "quote_volume": 90.58764, "trades": 1, "taker_buy_volume": 527.9, "taker_buy_quote": 90.58764}, {"ts": 1773697440000, "open": 0.1716, "high": 0.1716, "low": 0.1714, "close": 0.1715, "volume": 3487.9, "quote_volume": 598.00565, "trades": 3, "taker_buy_volume": 48.0, "taker_buy_quote": 8.2368}, {"ts": 1773697500000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697560000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 2361.5, "quote_volume": 404.99725, "trades": 1, "taker_buy_volume": 2361.5, "taker_buy_quote": 404.99725}, {"ts": 1773697620000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697680000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697740000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697800000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 4361.3, "quote_volume": 748.39908, "trades": 3, "taker_buy_volume": 4361.3, "taker_buy_quote": 748.39908}, {"ts": 1773697860000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697920000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 96.0, "quote_volume": 16.4736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697980000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698040000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698100000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698160000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 990.7, "quote_volume": 170.00412, "trades": 2, "taker_buy_volume": 894.3, "taker_buy_quote": 153.46188}, {"ts": 1773698220000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698280000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698340000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698400000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698460000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 48.0, "quote_volume": 8.2416, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 8.2416}, {"ts": 1773698520000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698580000, "open": 0.1716, "high": 0.1716, "low": 0.1713, "close": 0.1713, "volume": 14356.8, "quote_volume": 2461.07001, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698640000, "open": 0.1715, "high": 0.1716, "low": 0.1715, "close": 0.1716, "volume": 5833.2, "quote_volume": 1000.82092, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698700000, "open": 0.1717, "high": 0.1718, "low": 0.1717, "close": 0.1717, "volume": 9576.3, "quote_volume": 1644.37331, "trades": 18, "taker_buy_volume": 86.8, "taker_buy_quote": 14.90356}, {"ts": 1773698760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2339.0, "quote_volume": 402.308, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698820000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 107.5, "quote_volume": 18.45775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698880000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 48.0, "quote_volume": 8.2464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698940000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 1715.1, "quote_volume": 294.82569, "trades": 2, "taker_buy_volume": 1715.1, "taker_buy_quote": 294.82569}, {"ts": 1773699000000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 1473.4, "quote_volume": 253.57214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699060000, "open": 0.1721, "high": 0.1723, "low": 0.1721, "close": 0.1723, "volume": 5501.6, "quote_volume": 947.69899, "trades": 10, "taker_buy_volume": 4458.5, "taker_buy_quote": 767.97286}, {"ts": 1773699120000, "open": 0.1723, "high": 0.1723, "low": 0.1722, "close": 0.1722, "volume": 642.7, "quote_volume": 110.72993, "trades": 7, "taker_buy_volume": 72.8, "taker_buy_quote": 12.53616}, {"ts": 1773699180000, "open": 0.1721, "high": 0.1721, "low": 0.1718, "close": 0.1718, "volume": 48579.2, "quote_volume": 8349.21446, "trades": 40, "taker_buy_volume": 493.9, "taker_buy_quote": 84.9508}, {"ts": 1773699240000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699300000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699360000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699420000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 48.0, "quote_volume": 8.2608, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 8.2608}, {"ts": 1773699480000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699540000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1460.9, "quote_volume": 251.2748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3217.7, "quote_volume": 553.4444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699780000, "open": 0.1721, "high": 0.1723, "low": 0.1717, "close": 0.1718, "volume": 20084.6, "quote_volume": 3455.41839, "trades": 21, "taker_buy_volume": 11613.0, "taker_buy_quote": 1999.98529}, {"ts": 1773699840000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699900000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 273.7, "quote_volume": 47.02166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699960000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 3941.6, "quote_volume": 676.77272, "trades": 7, "taker_buy_volume": 3409.7, "taker_buy_quote": 585.44549}, {"ts": 1773700020000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700080000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 3167.0, "quote_volume": 543.7739, "trades": 2, "taker_buy_volume": 3167.0, "taker_buy_quote": 543.7739}, {"ts": 1773700140000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 493.9, "quote_volume": 84.85202, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700200000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700260000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 707.0, "quote_volume": 121.604, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700560000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 175.2, "quote_volume": 30.15192, "trades": 1, "taker_buy_volume": 175.2, "taker_buy_quote": 30.15192}, {"ts": 1773700620000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 427.2, "quote_volume": 73.52112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700680000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700740000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 4827.0, "quote_volume": 832.1748, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700800000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 186.0, "quote_volume": 32.0478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700860000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700920000, "open": 0.1725, "high": 0.1725, "low": 0.1722, "close": 0.1722, "volume": 2941.8, "quote_volume": 506.69989, "trades": 8, "taker_buy_volume": 241.8, "taker_buy_quote": 41.7105}, {"ts": 1773700980000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701040000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 652.9, "quote_volume": 112.49467, "trades": 2, "taker_buy_volume": 652.9, "taker_buy_quote": 112.49467}, {"ts": 1773701100000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701160000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701220000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701280000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 741.9, "quote_volume": 127.82937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701340000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 47.8, "quote_volume": 8.23116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701400000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701460000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701520000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701580000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701640000, "open": 0.1723, "high": 0.1723, "low": 0.1722, "close": 0.1722, "volume": 2690.7, "quote_volume": 463.46255, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701700000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701760000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701820000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 768.0, "quote_volume": 132.3264, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701880000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701940000, "open": 0.1723, "high": 0.1723, "low": 0.1722, "close": 0.1722, "volume": 1962.0, "quote_volume": 338.0332, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702000000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 2171.0, "quote_volume": 373.8462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702060000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 13687.5, "quote_volume": 2358.35625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702120000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702180000, "open": 0.1723, "high": 0.1723, "low": 0.1722, "close": 0.1722, "volume": 2327.0, "quote_volume": 400.92999, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702240000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 545.6, "quote_volume": 94.00688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702300000, "open": 0.1725, "high": 0.1728, "low": 0.1725, "close": 0.1728, "volume": 2016.5, "quote_volume": 348.15014, "trades": 6, "taker_buy_volume": 1916.5, "taker_buy_quote": 330.88014}, {"ts": 1773702360000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 47.7, "quote_volume": 8.23779, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 8.23779}, {"ts": 1773702420000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 302.3, "quote_volume": 52.08629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702480000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702540000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 3018.1, "quote_volume": 519.71682, "trades": 2, "taker_buy_volume": 3018.1, "taker_buy_quote": 519.71682}, {"ts": 1773702600000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 31.0, "quote_volume": 5.3475, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 5.3475}, {"ts": 1773702660000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702720000, "open": 0.1725, "high": 0.1725, "low": 0.1724, "close": 0.1724, "volume": 20584.7, "quote_volume": 3549.11588, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702780000, "open": 0.1726, "high": 0.1728, "low": 0.1726, "close": 0.1727, "volume": 2259.9, "quote_volume": 390.32433, "trades": 6, "taker_buy_volume": 78.1, "taker_buy_quote": 13.48006}, {"ts": 1773702840000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 493.9, "quote_volume": 85.29653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702900000, "open": 0.1728, "high": 0.1732, "low": 0.1728, "close": 0.1731, "volume": 6552.8, "quote_volume": 1133.33362, "trades": 14, "taker_buy_volume": 6052.8, "taker_buy_quote": 1046.73423}, {"ts": 1773702960000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 2419.0, "quote_volume": 418.9708, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703020000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 6462.0, "quote_volume": 1117.926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703140000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 127.9, "quote_volume": 22.10112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703200000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703260000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703320000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703380000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 47.7, "quote_volume": 8.22825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703440000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703500000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703560000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703620000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703680000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703740000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 2700.0, "quote_volume": 466.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703800000, "open": 0.1728, "high": 0.1728, "low": 0.1728, "close": 0.1728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703860000, "open": 0.1728, "high": 0.173, "low": 0.1728, "close": 0.173, "volume": 195.8, "quote_volume": 33.84955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703920000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 2945.0, "quote_volume": 509.1905, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703980000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704040000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704100000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704160000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704220000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 56.9, "quote_volume": 9.83801, "trades": 1, "taker_buy_volume": 56.9, "taker_buy_quote": 9.83801}, {"ts": 1773704280000, "open": 0.1729, "high": 0.1729, "low": 0.1729, "close": 0.1729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704340000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 1601.0, "quote_volume": 276.0124, "trades": 6, "taker_buy_volume": 429.1, "taker_buy_quote": 73.97684}, {"ts": 1773704400000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 3046.0, "quote_volume": 524.5212, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704460000, "open": 0.1722, "high": 0.1722, "low": 0.1719, "close": 0.1719, "volume": 8122.8, "quote_volume": 1396.34559, "trades": 7, "taker_buy_volume": 47.9, "taker_buy_quote": 8.24838}, {"ts": 1773704520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4581.0, "quote_volume": 787.932, "trades": 20, "taker_buy_volume": 3219.0, "taker_buy_quote": 553.668}, {"ts": 1773704580000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 86.3, "quote_volume": 14.85223, "trades": 1, "taker_buy_volume": 86.3, "taker_buy_quote": 14.85223}, {"ts": 1773704640000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704700000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 2700.0, "quote_volume": 464.94, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704760000, "open": 0.1721, "high": 0.1722, "low": 0.1721, "close": 0.1722, "volume": 8946.1, "quote_volume": 1539.64994, "trades": 7, "taker_buy_volume": 261.3, "taker_buy_quote": 44.99586}, {"ts": 1773704820000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704880000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 72.1, "quote_volume": 12.41562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704940000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705000000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 57.8, "quote_volume": 9.9416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705120000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 149.1, "quote_volume": 25.58556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705180000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705240000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705300000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705360000, "open": 0.1718, "high": 0.1718, "low": 0.1716, "close": 0.1716, "volume": 6814.5, "quote_volume": 1169.42719, "trades": 7, "taker_buy_volume": 48.0, "taker_buy_quote": 8.2464}, {"ts": 1773705420000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1716, "volume": 2060.0, "quote_volume": 353.54539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705480000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705540000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705600000, "open": 0.1716, "high": 0.1716, "low": 0.1715, "close": 0.1715, "volume": 69.3, "quote_volume": 11.88966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705660000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705720000, "open": 0.1716, "high": 0.1719, "low": 0.1716, "close": 0.1719, "volume": 12744.8, "quote_volume": 2189.32724, "trades": 5, "taker_buy_volume": 3469.4, "taker_buy_quote": 595.69598}, {"ts": 1773705780000, "open": 0.1722, "high": 0.1726, "low": 0.1722, "close": 0.1726, "volume": 20116.7, "quote_volume": 3465.89416, "trades": 10, "taker_buy_volume": 18856.4, "taker_buy_quote": 3248.74447}, {"ts": 1773705840000, "open": 0.1726, "high": 0.1727, "low": 0.1723, "close": 0.1727, "volume": 632.9, "quote_volume": 109.27056, "trades": 3, "taker_buy_volume": 584.9, "taker_buy_quote": 101.00016}, {"ts": 1773705900000, "open": 0.1727, "high": 0.1727, "low": 0.1726, "close": 0.1726, "volume": 4361.3, "quote_volume": 752.87742, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705960000, "open": 0.1726, "high": 0.1726, "low": 0.1723, "close": 0.1723, "volume": 5380.6, "quote_volume": 928.16968, "trades": 27, "taker_buy_volume": 54.6, "taker_buy_quote": 9.4185}, {"ts": 1773706020000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 152.6, "quote_volume": 26.33876, "trades": 1, "taker_buy_volume": 152.6, "taker_buy_quote": 26.33876}, {"ts": 1773706080000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 1060.4, "quote_volume": 182.919, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706140000, "open": 0.1725, "high": 0.1726, "low": 0.1725, "close": 0.1726, "volume": 2108.0, "quote_volume": 363.78415, "trades": 3, "taker_buy_volume": 2035.4, "taker_buy_quote": 351.26065}, {"ts": 1773706200000, "open": 0.1727, "high": 0.1728, "low": 0.1727, "close": 0.1728, "volume": 2829.5, "quote_volume": 488.93265, "trades": 31, "taker_buy_volume": 49.5, "taker_buy_quote": 8.54865}, {"ts": 1773706260000, "open": 0.1728, "high": 0.1728, "low": 0.1727, "close": 0.1727, "volume": 8761.0, "quote_volume": 1513.1905, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706320000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 47.7, "quote_volume": 8.23779, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 8.23779}, {"ts": 1773706380000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706440000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 277.2, "quote_volume": 47.9556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706560000, "open": 0.173, "high": 0.173, "low": 0.1726, "close": 0.1728, "volume": 4960.7, "quote_volume": 857.12777, "trades": 45, "taker_buy_volume": 845.9, "taker_buy_quote": 146.2537}, {"ts": 1773706620000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 1111.4, "quote_volume": 191.60536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706680000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706740000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706800000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 47.7, "quote_volume": 8.21394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706860000, "open": 0.1721, "high": 0.1721, "low": 0.1719, "close": 0.1721, "volume": 2599.5, "quote_volume": 446.94995, "trades": 3, "taker_buy_volume": 433.5, "taker_buy_quote": 74.60535}, {"ts": 1773706920000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706980000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707040000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707100000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 67.2, "quote_volume": 11.54496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707160000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707220000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707280000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707340000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 114.0, "quote_volume": 19.6422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707400000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 31.5, "quote_volume": 5.43375, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 5.43375}, {"ts": 1773707460000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 493.9, "quote_volume": 85.24714, "trades": 1, "taker_buy_volume": 493.9, "taker_buy_quote": 85.24714}, {"ts": 1773707520000, "open": 0.1726, "high": 0.1726, "low": 0.1726, "close": 0.1726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707580000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 35.2, "quote_volume": 6.06848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707640000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707700000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707760000, "open": 0.1723, "high": 0.1723, "low": 0.1722, "close": 0.1722, "volume": 2724.3, "quote_volume": 469.3931, "trades": 2, "taker_buy_volume": 2686.4, "taker_buy_quote": 462.86672}, {"ts": 1773707820000, "open": 0.1721, "high": 0.1723, "low": 0.1721, "close": 0.1723, "volume": 1809.9, "quote_volume": 311.83135, "trades": 7, "taker_buy_volume": 1737.8, "taker_buy_quote": 299.42294}, {"ts": 1773707880000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707940000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708000000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708060000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708120000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708180000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708240000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 47.8, "quote_volume": 8.21204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708300000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708360000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708420000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708480000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 450.2, "quote_volume": 77.38938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708540000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708600000, "open": 0.1719, "high": 0.1719, "low": 0.1718, "close": 0.1718, "volume": 2033.4, "quote_volume": 349.38751, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708660000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708720000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708780000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 48.1, "quote_volume": 8.26839, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 8.26839}, {"ts": 1773708840000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708900000, "open": 0.1718, "high": 0.1718, "low": 0.1717, "close": 0.1717, "volume": 3785.6, "quote_volume": 650.25752, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708960000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709020000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 2945.0, "quote_volume": 506.8345, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709080000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709140000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2700.0, "quote_volume": 464.4, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 708.4, "quote_volume": 121.8448, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709380000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 50.0, "quote_volume": 8.61, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.61}, {"ts": 1773709440000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709500000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 151.6, "quote_volume": 26.01456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709560000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 192.4, "quote_volume": 33.0928, "trades": 1, "taker_buy_volume": 192.4, "taker_buy_quote": 33.0928}, {"ts": 1773709680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 114.0, "quote_volume": 19.608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709800000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 47.9, "quote_volume": 8.24359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709860000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 62.1, "quote_volume": 10.70604, "trades": 1, "taker_buy_volume": 62.1, "taker_buy_quote": 10.70604}, {"ts": 1773709920000, "open": 0.1723, "high": 0.1727, "low": 0.1723, "close": 0.1727, "volume": 7691.6, "quote_volume": 1327.14163, "trades": 10, "taker_buy_volume": 7691.6, "taker_buy_quote": 1327.14163}, {"ts": 1773709980000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710040000, "open": 0.172, "high": 0.1722, "low": 0.1711, "close": 0.1718, "volume": 87585.0, "quote_volume": 15043.3497, "trades": 73, "taker_buy_volume": 11513.0, "taker_buy_quote": 1976.83437}, {"ts": 1773710100000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 493.9, "quote_volume": 84.90141, "trades": 1, "taker_buy_volume": 493.9, "taker_buy_quote": 84.90141}, {"ts": 1773710160000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 3447.9, "quote_volume": 592.34922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710220000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710280000, "open": 0.1718, "high": 0.1718, "low": 0.1717, "close": 0.1717, "volume": 2740.6, "quote_volume": 470.61447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710340000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710400000, "open": 0.1717, "high": 0.1718, "low": 0.1717, "close": 0.1718, "volume": 3442.9, "quote_volume": 591.34812, "trades": 17, "taker_buy_volume": 2021.9, "taker_buy_quote": 347.36242}, {"ts": 1773710460000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 70.9, "quote_volume": 12.18062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710520000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 493.9, "quote_volume": 84.85202, "trades": 1, "taker_buy_volume": 493.9, "taker_buy_quote": 84.85202}, {"ts": 1773710580000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 493.9, "quote_volume": 84.75324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710640000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 1493.9, "quote_volume": 256.35324, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710700000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 1569.1, "quote_volume": 269.57138, "trades": 8, "taker_buy_volume": 1471.4, "taker_buy_quote": 252.78652}, {"ts": 1773710760000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3821.5, "quote_volume": 657.298, "trades": 2, "taker_buy_volume": 3821.5, "taker_buy_quote": 657.298}, {"ts": 1773710880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 493.9, "quote_volume": 84.9508, "trades": 1, "taker_buy_volume": 493.9, "taker_buy_quote": 84.9508}, {"ts": 1773711000000, "open": 0.172, "high": 0.172, "low": 0.1718, "close": 0.1718, "volume": 3515.7, "quote_volume": 604.58626, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711060000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711120000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711180000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 56.1, "quote_volume": 9.64359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711240000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711300000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 232.3, "quote_volume": 39.97883, "trades": 2, "taker_buy_volume": 232.3, "taker_buy_quote": 39.97883}, {"ts": 1773711360000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711420000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 493.9, "quote_volume": 84.9508, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711600000, "open": 0.1722, "high": 0.1722, "low": 0.1721, "close": 0.1721, "volume": 4242.0, "quote_volume": 730.33554, "trades": 2, "taker_buy_volume": 2873.4, "taker_buy_quote": 494.79948}, {"ts": 1773711660000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711720000, "open": 0.1721, "high": 0.1722, "low": 0.1721, "close": 0.1722, "volume": 875.1, "quote_volume": 150.63374, "trades": 7, "taker_buy_volume": 290.3, "taker_buy_quote": 49.98966}, {"ts": 1773711780000, "open": 0.172, "high": 0.1721, "low": 0.1719, "close": 0.1721, "volume": 1929.1, "quote_volume": 331.76628, "trades": 5, "taker_buy_volume": 493.9, "taker_buy_quote": 85.00019}, {"ts": 1773711840000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711900000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711960000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 108.3, "quote_volume": 18.66009, "trades": 1, "taker_buy_volume": 108.3, "taker_buy_quote": 18.66009}, {"ts": 1773712020000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712080000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 572.9, "quote_volume": 98.65338, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712140000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712200000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712260000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712320000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 167.6, "quote_volume": 28.84396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712380000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712440000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 2793.2, "quote_volume": 479.87176, "trades": 1, "taker_buy_volume": 2793.2, "taker_buy_quote": 479.87176}, {"ts": 1773712500000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712560000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712620000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 3889.2, "quote_volume": 669.33132, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712680000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712740000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 2276.4, "quote_volume": 391.76844, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712800000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712860000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712920000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712980000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 66.0, "quote_volume": 11.3718, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 11.3718}, {"ts": 1773713040000, "open": 0.1723, "high": 0.1723, "low": 0.1723, "close": 0.1723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713100000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 142.3, "quote_volume": 24.50406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713160000, "open": 0.1722, "high": 0.1722, "low": 0.1722, "close": 0.1722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713220000, "open": 0.1719, "high": 0.1719, "low": 0.1718, "close": 0.1718, "volume": 1814.6, "quote_volume": 311.75774, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713280000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 493.9, "quote_volume": 84.75324, "trades": 1, "taker_buy_volume": 493.9, "taker_buy_quote": 84.75324}, {"ts": 1773713340000, "open": 0.1716, "high": 0.1717, "low": 0.1716, "close": 0.1717, "volume": 1741.3, "quote_volume": 298.91435, "trades": 5, "taker_buy_volume": 1741.3, "taker_buy_quote": 298.91435}, {"ts": 1773713400000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 3325.5, "quote_volume": 570.98835, "trades": 27, "taker_buy_volume": 1162.5, "taker_buy_quote": 199.60125}, {"ts": 1773713460000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 493.9, "quote_volume": 84.80263, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713520000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 3538.2, "quote_volume": 607.50894, "trades": 2, "taker_buy_volume": 3538.2, "taker_buy_quote": 607.50894}, {"ts": 1773713580000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713640000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713700000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713760000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713820000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713880000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713940000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714000000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 34.2, "quote_volume": 5.87214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714060000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714120000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714180000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 293.8, "quote_volume": 50.44546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714240000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 48.0, "quote_volume": 8.2368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714300000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714360000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 650.0, "quote_volume": 111.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714420000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714480000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714540000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714600000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714660000, "open": 0.1715, "high": 0.1715, "low": 0.1713, "close": 0.1713, "volume": 2834.8, "quote_volume": 485.65944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714720000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 493.9, "quote_volume": 84.60507, "trades": 1, "taker_buy_volume": 493.9, "taker_buy_quote": 84.60507}, {"ts": 1773714780000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 1824.6, "quote_volume": 312.55398, "trades": 4, "taker_buy_volume": 1824.6, "taker_buy_quote": 312.55398}, {"ts": 1773714840000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 1162.5, "quote_volume": 199.2525, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 199.2525}, {"ts": 1773714900000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714960000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715020000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 89.7, "quote_volume": 15.39252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715080000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 987.8, "quote_volume": 169.70404, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715140000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715200000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 122.4, "quote_volume": 21.04056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715260000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715320000, "open": 0.1718, "high": 0.1718, "low": 0.1715, "close": 0.1717, "volume": 34127.5, "quote_volume": 5859.50151, "trades": 18, "taker_buy_volume": 3457.4, "taker_buy_quote": 593.63558}, {"ts": 1773715380000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 493.9, "quote_volume": 84.80263, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715440000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715500000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715560000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715620000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 56.7, "quote_volume": 9.73539, "trades": 1, "taker_buy_volume": 56.7, "taker_buy_quote": 9.73539}, {"ts": 1773715680000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 49.9, "quote_volume": 8.55785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715740000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715800000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715860000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715920000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 40.0, "quote_volume": 6.86, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 6.86}, {"ts": 1773715980000, "open": 0.1715, "high": 0.1715, "low": 0.1713, "close": 0.1713, "volume": 3530.6, "quote_volume": 605.09423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716040000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716100000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716160000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 3005.6, "quote_volume": 514.55872, "trades": 1, "taker_buy_volume": 3005.6, "taker_buy_quote": 514.55872}, {"ts": 1773716220000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716280000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716340000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716400000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 10000.9, "quote_volume": 1711.15399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716460000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 537.8, "quote_volume": 92.07136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716520000, "open": 0.1711, "high": 0.1711, "low": 0.171, "close": 0.171, "volume": 17698.1, "quote_volume": 3026.56479, "trades": 23, "taker_buy_volume": 3888.3, "taker_buy_quote": 664.8993}, {"ts": 1773716580000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716820000, "open": 0.1712, "high": 0.1712, "low": 0.1711, "close": 0.1711, "volume": 1070.9, "quote_volume": 183.28869, "trades": 14, "taker_buy_volume": 124.4, "taker_buy_quote": 21.29728}, {"ts": 1773716880000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 6.1, "quote_volume": 1.04371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716940000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717000000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 2700.0, "quote_volume": 460.66939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717060000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717120000, "open": 0.1704, "high": 0.1704, "low": 0.1703, "close": 0.1703, "volume": 13430.8, "quote_volume": 2287.90399, "trades": 7, "taker_buy_volume": 683.7, "taker_buy_quote": 116.43411}, {"ts": 1773717180000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 462.0, "quote_volume": 78.6461, "trades": 4, "taker_buy_volume": 45.6, "taker_buy_quote": 7.76568}, {"ts": 1773717240000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717300000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 7932.1, "quote_volume": 1348.47169, "trades": 8, "taker_buy_volume": 1656.4, "taker_buy_quote": 281.588}, {"ts": 1773717360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717540000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 364.8, "quote_volume": 61.97952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717600000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717660000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 536.1, "quote_volume": 91.137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717840000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 59.5, "quote_volume": 10.1388, "trades": 1, "taker_buy_volume": 59.5, "taker_buy_quote": 10.1388}, {"ts": 1773717900000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717960000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 4433.4, "quote_volume": 755.45136, "trades": 3, "taker_buy_volume": 4433.4, "taker_buy_quote": 755.45136}, {"ts": 1773718020000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 58.6, "quote_volume": 9.9913, "trades": 1, "taker_buy_volume": 58.6, "taker_buy_quote": 9.9913}, {"ts": 1773718080000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 9888.8, "quote_volume": 1686.19992, "trades": 39, "taker_buy_volume": 9888.8, "taker_buy_quote": 1686.19992}, {"ts": 1773718140000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718200000, "open": 0.1705, "high": 0.1705, "low": 0.1703, "close": 0.1703, "volume": 2620.7, "quote_volume": 446.38025, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718260000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 1475.5, "quote_volume": 250.98255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718320000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718380000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 5081.1, "quote_volume": 863.27889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718440000, "open": 0.1697, "high": 0.1698, "low": 0.1696, "close": 0.1698, "volume": 2282.7, "quote_volume": 387.48457, "trades": 5, "taker_buy_volume": 1364.9, "taker_buy_quote": 231.76002}, {"ts": 1773718500000, "open": 0.1695, "high": 0.1695, "low": 0.1693, "close": 0.1693, "volume": 3987.5, "quote_volume": 675.45445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718560000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718620000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 3443.7, "quote_volume": 583.36278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718680000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718740000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718800000, "open": 0.1693, "high": 0.1693, "low": 0.1691, "close": 0.1691, "volume": 2554.0, "quote_volume": 432.31, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718860000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 5314.0, "quote_volume": 898.5974, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718920000, "open": 0.1691, "high": 0.1691, "low": 0.169, "close": 0.169, "volume": 2530.6, "quote_volume": 427.91805, "trades": 3, "taker_buy_volume": 2466.5, "taker_buy_quote": 417.08515}, {"ts": 1773718980000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 2083.4, "quote_volume": 352.30294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719040000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719100000, "open": 0.1691, "high": 0.1691, "low": 0.1689, "close": 0.1689, "volume": 2091.5, "quote_volume": 353.30063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719160000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 187.1, "quote_volume": 31.6199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719340000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719400000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1859.0, "quote_volume": 314.171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719460000, "open": 0.169, "high": 0.1692, "low": 0.1689, "close": 0.1692, "volume": 14510.1, "quote_volume": 2451.87682, "trades": 42, "taker_buy_volume": 7329.0, "taker_buy_quote": 1238.83964}, {"ts": 1773719520000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719580000, "open": 0.1692, "high": 0.1692, "low": 0.1691, "close": 0.1691, "volume": 2526.5, "quote_volume": 427.24862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719640000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719700000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719760000, "open": 0.1688, "high": 0.169, "low": 0.1688, "close": 0.169, "volume": 4313.9, "quote_volume": 728.83407, "trades": 3, "taker_buy_volume": 4313.9, "taker_buy_quote": 728.83407}, {"ts": 1773719820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1162.5, "quote_volume": 196.4625, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 196.4625}, {"ts": 1773719940000, "open": 0.1693, "high": 0.1693, "low": 0.1691, "close": 0.1691, "volume": 16858.2, "quote_volume": 2852.33335, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720000000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720060000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1694, "volume": 10187.2, "quote_volume": 1725.50437, "trades": 38, "taker_buy_volume": 5012.2, "taker_buy_quote": 849.06668}, {"ts": 1773720120000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720180000, "open": 0.1692, "high": 0.1692, "low": 0.1691, "close": 0.1691, "volume": 1465.9, "quote_volume": 247.91379, "trades": 3, "taker_buy_volume": 102.8, "taker_buy_quote": 17.39376}, {"ts": 1773720240000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 693.0, "quote_volume": 117.1863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720300000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720360000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 110.7, "quote_volume": 18.71937, "trades": 1, "taker_buy_volume": 110.7, "taker_buy_quote": 18.71937}, {"ts": 1773720420000, "open": 0.169, "high": 0.1692, "low": 0.169, "close": 0.1692, "volume": 464.1, "quote_volume": 78.47128, "trades": 3, "taker_buy_volume": 191.9, "taker_buy_quote": 32.46948}, {"ts": 1773720480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 291.7, "quote_volume": 49.2973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720660000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 5478.0, "quote_volume": 926.3298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720720000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720780000, "open": 0.1689, "high": 0.1689, "low": 0.1686, "close": 0.1686, "volume": 2863.7, "quote_volume": 483.01987, "trades": 5, "taker_buy_volume": 502.2, "taker_buy_quote": 84.82158}, {"ts": 1773720840000, "open": 0.1687, "high": 0.1687, "low": 0.1686, "close": 0.1686, "volume": 3672.0, "quote_volume": 619.1406, "trades": 6, "taker_buy_volume": 2962.0, "taker_buy_quote": 499.3932}, {"ts": 1773720900000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720960000, "open": 0.1684, "high": 0.1684, "low": 0.1682, "close": 0.1682, "volume": 2560.4, "quote_volume": 431.10655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721020000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 159.1, "quote_volume": 26.76062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721080000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721140000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721200000, "open": 0.1681, "high": 0.1681, "low": 0.1679, "close": 0.1679, "volume": 6217.8, "quote_volume": 1043.99904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721260000, "open": 0.1679, "high": 0.1679, "low": 0.1677, "close": 0.1677, "volume": 5856.1, "quote_volume": 982.13067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721320000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721380000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721440000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 727.7, "quote_volume": 122.03529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721500000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721560000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 55.8, "quote_volume": 9.36324, "trades": 1, "taker_buy_volume": 55.8, "taker_buy_quote": 9.36324}, {"ts": 1773721620000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721680000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 137.4, "quote_volume": 23.04198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721740000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721800000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721860000, "open": 0.1678, "high": 0.1678, "low": 0.1677, "close": 0.1677, "volume": 7059.3, "quote_volume": 1184.07551, "trades": 29, "taker_buy_volume": 2309.0, "taker_buy_quote": 387.4502}, {"ts": 1773721920000, "open": 0.1674, "high": 0.1674, "low": 0.167, "close": 0.167, "volume": 1084.1, "quote_volume": 181.44226, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 83.7}, {"ts": 1773721980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722040000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 6065.7, "quote_volume": 1012.36533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722100000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 1062.0, "quote_volume": 177.1916, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 83.45}, {"ts": 1773722160000, "open": 0.1668, "high": 0.167, "low": 0.1668, "close": 0.167, "volume": 8183.4, "quote_volume": 1365.85834, "trades": 4, "taker_buy_volume": 8183.4, "taker_buy_quote": 1365.85834}, {"ts": 1773722220000, "open": 0.1669, "high": 0.167, "low": 0.1669, "close": 0.167, "volume": 1980.0, "quote_volume": 330.56, "trades": 2, "taker_buy_volume": 1980.0, "taker_buy_quote": 330.56}, {"ts": 1773722280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722340000, "open": 0.1669, "high": 0.1669, "low": 0.1666, "close": 0.1666, "volume": 2098.4, "quote_volume": 349.65956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722400000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 71.9, "quote_volume": 11.99292, "trades": 1, "taker_buy_volume": 71.9, "taker_buy_quote": 11.99292}, {"ts": 1773722460000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 301.8, "quote_volume": 50.31006, "trades": 2, "taker_buy_volume": 301.8, "taker_buy_quote": 50.31006}, {"ts": 1773722520000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722580000, "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1673, "volume": 1116.7, "quote_volume": 186.63057, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 25.095}, {"ts": 1773722640000, "open": 0.1673, "high": 0.1674, "low": 0.1672, "close": 0.1674, "volume": 10418.8, "quote_volume": 1743.73139, "trades": 43, "taker_buy_volume": 5092.8, "taker_buy_quote": 852.47542}, {"ts": 1773722700000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 500.0, "quote_volume": 83.65, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722760000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 4442.0, "quote_volume": 743.5908, "trades": 3, "taker_buy_volume": 4442.0, "taker_buy_quote": 743.5908}, {"ts": 1773722820000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722880000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722940000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723000000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723060000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723120000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723180000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 571.7, "quote_volume": 95.75975, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723240000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723300000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723360000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 50.2, "quote_volume": 8.41352, "trades": 1, "taker_buy_volume": 50.2, "taker_buy_quote": 8.41352}, {"ts": 1773723420000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723480000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723540000, "open": 0.1677, "high": 0.1677, "low": 0.1675, "close": 0.1675, "volume": 10922.6, "quote_volume": 1829.87745, "trades": 38, "taker_buy_volume": 131.3, "taker_buy_quote": 22.01901}, {"ts": 1773723600000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 300.0, "quote_volume": 50.22, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723660000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723720000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723780000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723840000, "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1671, "volume": 658.3, "quote_volume": 110.0645, "trades": 4, "taker_buy_volume": 559.8, "taker_buy_quote": 93.60515}, {"ts": 1773723900000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 6738.2, "quote_volume": 1127.95824, "trades": 7, "taker_buy_volume": 164.4, "taker_buy_quote": 27.50412}, {"ts": 1773723960000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 34.0, "quote_volume": 5.6882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724020000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 67.5, "quote_volume": 11.313, "trades": 1, "taker_buy_volume": 67.5, "taker_buy_quote": 11.313}, {"ts": 1773724080000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724140000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 49.2, "quote_volume": 8.24592, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 8.24592}, {"ts": 1773724200000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724260000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724320000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724380000, "open": 0.1677, "high": 0.1678, "low": 0.1677, "close": 0.1678, "volume": 148.9, "quote_volume": 24.97557, "trades": 2, "taker_buy_volume": 148.9, "taker_buy_quote": 24.97557}, {"ts": 1773724440000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 171.1, "quote_volume": 28.67636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724500000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724560000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724620000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724680000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724740000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 32.0, "quote_volume": 5.3696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724800000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724860000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724920000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724980000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725040000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725100000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 71.9, "quote_volume": 12.05044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725160000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725220000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 275.7, "quote_volume": 46.17975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725280000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725340000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725400000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725460000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725520000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725580000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725640000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725700000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725760000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725820000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 493.9, "quote_volume": 82.67886, "trades": 1, "taker_buy_volume": 493.9, "taker_buy_quote": 82.67886}, {"ts": 1773725880000, "open": 0.1674, "high": 0.1674, "low": 0.1672, "close": 0.1672, "volume": 126.3, "quote_volume": 21.13366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725940000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726000000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726060000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726120000, "open": 0.1674, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 4417.9, "quote_volume": 739.12831, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726180000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726240000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726300000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726360000, "open": 0.1671, "high": 0.1672, "low": 0.167, "close": 0.167, "volume": 751.1, "quote_volume": 125.54165, "trades": 4, "taker_buy_volume": 617.5, "taker_buy_quote": 103.23045}, {"ts": 1773726420000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 6841.9, "quote_volume": 1141.28112, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726480000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 1162.5, "quote_volume": 193.905, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 193.905}, {"ts": 1773726540000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 4121.1, "quote_volume": 687.40113, "trades": 14, "taker_buy_volume": 1179.0, "taker_buy_quote": 196.65885}, {"ts": 1773726600000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726660000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 1500.0, "quote_volume": 251.1, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 251.1}, {"ts": 1773726720000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726780000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726840000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726900000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 187.2, "quote_volume": 31.356, "trades": 2, "taker_buy_volume": 187.2, "taker_buy_quote": 31.356}, {"ts": 1773726960000, "open": 0.1676, "high": 0.1677, "low": 0.1676, "close": 0.1677, "volume": 9423.8, "quote_volume": 1580.02659, "trades": 5, "taker_buy_volume": 9423.8, "taker_buy_quote": 1580.02659}, {"ts": 1773727020000, "open": 0.1675, "high": 0.1675, "low": 0.1673, "close": 0.1673, "volume": 574.6, "quote_volume": 96.18436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727080000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727140000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 81.9, "quote_volume": 13.69867, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727200000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727260000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 79.3, "quote_volume": 13.26689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727320000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727380000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 3416.5, "quote_volume": 571.58045, "trades": 2, "taker_buy_volume": 3416.5, "taker_buy_quote": 571.58045}, {"ts": 1773727440000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727500000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727560000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 212.8, "quote_volume": 35.58016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727620000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727680000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 149.5, "quote_volume": 24.9964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727740000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727800000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 49.3, "quote_volume": 8.24296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727860000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727920000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727980000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728040000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728100000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 50.8, "quote_volume": 8.52424, "trades": 1, "taker_buy_volume": 50.8, "taker_buy_quote": 8.52424}, {"ts": 1773728160000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728220000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728280000, "open": 0.1678, "high": 0.1678, "low": 0.1677, "close": 0.1677, "volume": 198.0, "quote_volume": 33.21455, "trades": 2, "taker_buy_volume": 99.5, "taker_buy_quote": 16.6961}, {"ts": 1773728340000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 5091.4, "quote_volume": 854.84606, "trades": 4, "taker_buy_volume": 5091.4, "taker_buy_quote": 854.84606}, {"ts": 1773728400000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728460000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728520000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728580000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728640000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728700000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 487.1, "quote_volume": 81.8328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2021.9, "quote_volume": 339.6792, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 339.6792}, {"ts": 1773728940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3438.9, "quote_volume": 577.7352, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729060000, "open": 0.1679, "high": 0.168, "low": 0.1679, "close": 0.168, "volume": 4764.7, "quote_volume": 800.13455, "trades": 5, "taker_buy_volume": 4764.7, "taker_buy_quote": 800.13455}, {"ts": 1773729120000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 49.2, "quote_volume": 8.29512, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 8.29512}, {"ts": 1773729180000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 94.2, "quote_volume": 15.86328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729240000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 48.9, "quote_volume": 8.23476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729300000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729360000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729420000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729480000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 32.0, "quote_volume": 5.3888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729540000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729600000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729660000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 158.6, "quote_volume": 26.7241, "trades": 1, "taker_buy_volume": 158.6, "taker_buy_quote": 26.7241}, {"ts": 1773729720000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 950.0, "quote_volume": 159.98, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729780000, "open": 0.1682, "high": 0.1682, "low": 0.168, "close": 0.168, "volume": 591.8, "quote_volume": 99.43708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729840000, "open": 0.1677, "high": 0.1678, "low": 0.1677, "close": 0.1678, "volume": 9193.8, "quote_volume": 1542.42132, "trades": 4, "taker_buy_volume": 9193.8, "taker_buy_quote": 1542.42132}, {"ts": 1773729900000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729960000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730020000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730080000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730140000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 147.1, "quote_volume": 24.69809, "trades": 3, "taker_buy_volume": 147.1, "taker_buy_quote": 24.69809}, {"ts": 1773730200000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730260000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 49.1, "quote_volume": 8.23898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730320000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730380000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730440000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730500000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 181.7, "quote_volume": 30.48926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730560000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730620000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730680000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730740000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730800000, "open": 0.1679, "high": 0.1679, "low": 0.1678, "close": 0.1678, "volume": 98.2, "quote_volume": 16.48287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730860000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730920000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730980000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731040000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731100000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731160000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731220000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 85.1, "quote_volume": 14.30531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731280000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 49.0, "quote_volume": 8.2418, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 8.2418}, {"ts": 1773731340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 33.0, "quote_volume": 5.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731400000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 120.6, "quote_volume": 20.28492, "trades": 2, "taker_buy_volume": 120.6, "taker_buy_quote": 20.28492}, {"ts": 1773731460000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731520000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 36.5, "quote_volume": 6.13565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731580000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731640000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731700000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731760000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 174.2, "quote_volume": 29.31024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731820000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 1033.6, "quote_volume": 174.1616, "trades": 3, "taker_buy_volume": 1033.6, "taker_buy_quote": 174.1616}, {"ts": 1773731880000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731940000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732000000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732060000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732120000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732180000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732240000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 97.8, "quote_volume": 16.48908, "trades": 2, "taker_buy_volume": 97.8, "taker_buy_quote": 16.48908}, {"ts": 1773732300000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732360000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732420000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732480000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 5378.6, "quote_volume": 907.36982, "trades": 35, "taker_buy_volume": 5378.6, "taker_buy_quote": 907.36982}, {"ts": 1773732540000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732600000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732660000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732720000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732780000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 491.2, "quote_volume": 82.7672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732840000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732900000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732960000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733020000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733080000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 48.9, "quote_volume": 8.23965, "trades": 1, "taker_buy_volume": 48.9, "taker_buy_quote": 8.23965}, {"ts": 1773733140000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733200000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 48.9, "quote_volume": 8.22987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733260000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733320000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733380000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733440000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733500000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733560000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733620000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733680000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 493.9, "quote_volume": 83.12337, "trades": 1, "taker_buy_volume": 493.9, "taker_buy_quote": 83.12337}, {"ts": 1773733740000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733800000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 184.2, "quote_volume": 30.98244, "trades": 4, "taker_buy_volume": 147.0, "taker_buy_quote": 24.7254}, {"ts": 1773733860000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 1396.0, "quote_volume": 234.6676, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733920000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733980000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734040000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 49.0, "quote_volume": 8.2369, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 8.2369}, {"ts": 1773734100000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734160000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734220000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734280000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734340000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734400000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 1830.6, "quote_volume": 307.72386, "trades": 4, "taker_buy_volume": 56.6, "taker_buy_quote": 9.51446}, {"ts": 1773734460000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 1237.1, "quote_volume": 207.95651, "trades": 3, "taker_buy_volume": 1237.1, "taker_buy_quote": 207.95651}, {"ts": 1773734520000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734580000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734640000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734700000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 2945.0, "quote_volume": 495.349, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734760000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734820000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 70.7, "quote_volume": 11.89174, "trades": 1, "taker_buy_volume": 70.7, "taker_buy_quote": 11.89174}, {"ts": 1773734880000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734940000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 616.3, "quote_volume": 103.84655, "trades": 2, "taker_buy_volume": 616.3, "taker_buy_quote": 103.84655}, {"ts": 1773735000000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 6396.7, "quote_volume": 1075.92494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735060000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735120000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735180000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 3503.8, "quote_volume": 590.03992, "trades": 3, "taker_buy_volume": 3503.8, "taker_buy_quote": 590.03992}, {"ts": 1773735240000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735300000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735360000, "open": 0.1686, "high": 0.1688, "low": 0.1686, "close": 0.1687, "volume": 4913.0, "quote_volume": 828.95291, "trades": 4, "taker_buy_volume": 4778.3, "taker_buy_quote": 806.22902}, {"ts": 1773735420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 750.4, "quote_volume": 126.8176, "trades": 5, "taker_buy_volume": 256.5, "taker_buy_quote": 43.3485}, {"ts": 1773735480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735540000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 378.3, "quote_volume": 63.89487, "trades": 1, "taker_buy_volume": 378.3, "taker_buy_quote": 63.89487}, {"ts": 1773735600000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735660000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735720000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735780000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 146.6, "quote_volume": 24.71676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735840000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 298.5, "quote_volume": 50.3271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735900000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 22384.7, "quote_volume": 3771.82195, "trades": 3, "taker_buy_volume": 19970.1, "taker_buy_quote": 3364.96185}, {"ts": 1773735960000, "open": 0.1686, "high": 0.1686, "low": 0.1685, "close": 0.1685, "volume": 28235.0, "quote_volume": 4757.892, "trades": 34, "taker_buy_volume": 20840.3, "taker_buy_quote": 3511.59055}, {"ts": 1773736020000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 37.4, "quote_volume": 6.30564, "trades": 1, "taker_buy_volume": 37.4, "taker_buy_quote": 6.30564}, {"ts": 1773736080000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 48.9, "quote_volume": 8.24454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736140000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736200000, "open": 0.1686, "high": 0.1687, "low": 0.1686, "close": 0.1687, "volume": 676.9, "quote_volume": 114.18591, "trades": 4, "taker_buy_volume": 605.7, "taker_buy_quote": 102.18159}, {"ts": 1773736260000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736320000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 19910.5, "quote_volume": 3356.9103, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736380000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736440000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736500000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736560000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736620000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 995.8, "quote_volume": 167.69272, "trades": 2, "taker_buy_volume": 995.8, "taker_buy_quote": 167.69272}, {"ts": 1773736680000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736740000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 97.8, "quote_volume": 16.46952, "trades": 2, "taker_buy_volume": 97.8, "taker_buy_quote": 16.46952}, {"ts": 1773736800000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 7859.4, "quote_volume": 1321.21453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736860000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 95.6, "quote_volume": 16.09904, "trades": 1, "taker_buy_volume": 95.6, "taker_buy_quote": 16.09904}, {"ts": 1773736920000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736980000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737040000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 48.9, "quote_volume": 8.23965, "trades": 1, "taker_buy_volume": 48.9, "taker_buy_quote": 8.23965}, {"ts": 1773737100000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737160000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737220000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737280000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737340000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737400000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737460000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737520000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737580000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 40.0, "quote_volume": 6.732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737640000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737700000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737760000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737820000, "open": 0.168, "high": 0.1681, "low": 0.168, "close": 0.1681, "volume": 379.2, "quote_volume": 63.70894, "trades": 2, "taker_buy_volume": 33.4, "taker_buy_quote": 5.61454}, {"ts": 1773737880000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 614.4, "quote_volume": 103.09632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737940000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738000000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738060000, "open": 0.1681, "high": 0.1681, "low": 0.168, "close": 0.168, "volume": 279.0, "quote_volume": 46.895, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 38.663}, {"ts": 1773738120000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 33.2, "quote_volume": 5.58424, "trades": 1, "taker_buy_volume": 33.2, "taker_buy_quote": 5.58424}, {"ts": 1773738180000, "open": 0.168, "high": 0.168, "low": 0.1678, "close": 0.1678, "volume": 12301.1, "quote_volume": 2066.37506, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738240000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 98.2, "quote_volume": 16.47796, "trades": 2, "taker_buy_volume": 98.2, "taker_buy_quote": 16.47796}, {"ts": 1773738300000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738360000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 1873.2, "quote_volume": 313.761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738420000, "open": 0.1676, "high": 0.1677, "low": 0.1673, "close": 0.1673, "volume": 3932.1, "quote_volume": 658.24477, "trades": 5, "taker_buy_volume": 229.5, "taker_buy_quote": 38.48715}, {"ts": 1773738480000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738540000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 5427.1, "quote_volume": 907.95383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738600000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738660000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738720000, "open": 0.1674, "high": 0.1675, "low": 0.1673, "close": 0.1673, "volume": 3186.0, "quote_volume": 533.51335, "trades": 6, "taker_buy_volume": 2482.7, "taker_buy_quote": 415.84634}, {"ts": 1773738780000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738840000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738900000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 1386.1, "quote_volume": 232.17175, "trades": 12, "taker_buy_volume": 398.3, "taker_buy_quote": 66.71525}, {"ts": 1773738960000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739020000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739080000, "open": 0.1676, "high": 0.1677, "low": 0.1676, "close": 0.1677, "volume": 49.2, "quote_volume": 8.24701, "trades": 2, "taker_buy_volume": 49.2, "taker_buy_quote": 8.24701}, {"ts": 1773739140000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 81.1, "quote_volume": 13.59236, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 13.59236}, {"ts": 1773739200000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 49.2, "quote_volume": 8.26068, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 8.26068}, {"ts": 1773739260000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739320000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739380000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 45.5, "quote_volume": 7.63945, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 7.63945}, {"ts": 1773739440000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 63.3, "quote_volume": 10.6344, "trades": 1, "taker_buy_volume": 63.3, "taker_buy_quote": 10.6344}, {"ts": 1773739560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 446.4, "quote_volume": 74.9952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739620000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739680000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 75.3, "quote_volume": 12.64287, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 12.64287}, {"ts": 1773739740000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739800000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1162.5, "quote_volume": 195.3, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 195.3}, {"ts": 1773739920000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740040000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 35.0, "quote_volume": 5.8695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740100000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740160000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740220000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740280000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740340000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740400000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740460000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 99.3, "quote_volume": 16.67247, "trades": 1, "taker_buy_volume": 99.3, "taker_buy_quote": 16.67247}, {"ts": 1773740520000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740580000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740640000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740700000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740760000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740820000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740880000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740940000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741000000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741060000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741120000, "open": 0.1679, "high": 0.1681, "low": 0.1679, "close": 0.1681, "volume": 5912.4, "quote_volume": 992.70118, "trades": 3, "taker_buy_volume": 5912.4, "taker_buy_quote": 992.70118}, {"ts": 1773741180000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 4870.6, "quote_volume": 817.77374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741240000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741300000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741360000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 296.4, "quote_volume": 49.61736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741420000, "open": 0.1675, "high": 0.1678, "low": 0.1675, "close": 0.1678, "volume": 9224.4, "quote_volume": 1546.20028, "trades": 6, "taker_buy_volume": 9224.4, "taker_buy_quote": 1546.20028}, {"ts": 1773741480000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 1481.8, "quote_volume": 248.64604, "trades": 1, "taker_buy_volume": 1481.8, "taker_buy_quote": 248.64604}, {"ts": 1773741540000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741600000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741660000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741720000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741780000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 162.2, "quote_volume": 27.20094, "trades": 1, "taker_buy_volume": 162.2, "taker_buy_quote": 27.20094}, {"ts": 1773741840000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741900000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741960000, "open": 0.1674, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 4240.3, "quote_volume": 709.44107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742020000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 292.9, "quote_volume": 49.09004, "trades": 1, "taker_buy_volume": 292.9, "taker_buy_quote": 49.09004}, {"ts": 1773742080000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 102.7, "quote_volume": 17.21252, "trades": 1, "taker_buy_volume": 102.7, "taker_buy_quote": 17.21252}, {"ts": 1773742140000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742200000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742260000, "open": 0.1678, "high": 0.1679, "low": 0.1678, "close": 0.1679, "volume": 3593.0, "quote_volume": 603.23039, "trades": 2, "taker_buy_volume": 3593.0, "taker_buy_quote": 603.23039}, {"ts": 1773742320000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 59.5, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742380000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742500000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 45.7, "quote_volume": 7.68217, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 7.68217}, {"ts": 1773742560000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742620000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 181.0, "quote_volume": 30.3899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742680000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 995.8, "quote_volume": 167.09524, "trades": 3, "taker_buy_volume": 995.8, "taker_buy_quote": 167.09524}, {"ts": 1773742740000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 203.8, "quote_volume": 34.21802, "trades": 2, "taker_buy_volume": 203.8, "taker_buy_quote": 34.21802}, {"ts": 1773742800000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742860000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742920000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742980000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743040000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743100000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743160000, "open": 0.1682, "high": 0.1685, "low": 0.1682, "close": 0.1685, "volume": 2904.2, "quote_volume": 488.617, "trades": 4, "taker_buy_volume": 2904.2, "taker_buy_quote": 488.617}, {"ts": 1773743220000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743280000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743340000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 4295.1, "quote_volume": 721.5768, "trades": 3, "taker_buy_volume": 4295.1, "taker_buy_quote": 721.5768}, {"ts": 1773743460000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743520000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743580000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743640000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 42.2, "quote_volume": 7.0896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3490.3, "quote_volume": 586.3704, "trades": 2, "taker_buy_volume": 3490.3, "taker_buy_quote": 586.3704}, {"ts": 1773743940000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 60.5, "quote_volume": 10.17005, "trades": 1, "taker_buy_volume": 60.5, "taker_buy_quote": 10.17005}, {"ts": 1773744000000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744060000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744120000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744180000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744240000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 1047.0, "quote_volume": 176.2101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744300000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744360000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744420000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744480000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744540000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744600000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744660000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 7233.8, "quote_volume": 1216.01544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744720000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 53.1, "quote_volume": 8.93142, "trades": 1, "taker_buy_volume": 53.1, "taker_buy_quote": 8.93142}, {"ts": 1773744780000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744840000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744900000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744960000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745020000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745080000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745140000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745200000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 692.4, "quote_volume": 116.6694, "trades": 3, "taker_buy_volume": 220.4, "taker_buy_quote": 37.1374}, {"ts": 1773745260000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 3393.5, "quote_volume": 572.1441, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745320000, "open": 0.1685, "high": 0.1685, "low": 0.168, "close": 0.1683, "volume": 21900.7, "quote_volume": 3683.41489, "trades": 16, "taker_buy_volume": 2379.8, "taker_buy_quote": 400.34645}, {"ts": 1773745380000, "open": 0.1683, "high": 0.1685, "low": 0.1683, "close": 0.1683, "volume": 9197.0, "quote_volume": 1547.99911, "trades": 6, "taker_buy_volume": 9112.5, "taker_buy_quote": 1533.77776}, {"ts": 1773745440000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745500000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745560000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 33.0, "quote_volume": 5.5539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745620000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 260.9, "quote_volume": 43.90947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745680000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745740000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745800000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745860000, "open": 0.1684, "high": 0.1685, "low": 0.1684, "close": 0.1685, "volume": 3193.8, "quote_volume": 538.03905, "trades": 6, "taker_buy_volume": 3193.8, "taker_buy_quote": 538.03905}, {"ts": 1773745920000, "open": 0.1685, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 546.9, "quote_volume": 92.15795, "trades": 7, "taker_buy_volume": 53.0, "taker_buy_quote": 8.9358}, {"ts": 1773745980000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746040000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 62.6, "quote_volume": 10.55436, "trades": 1, "taker_buy_volume": 62.6, "taker_buy_quote": 10.55436}, {"ts": 1773746100000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746160000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 361.8, "quote_volume": 60.9633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746220000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746280000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746340000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746400000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746460000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746520000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746580000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746640000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746700000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746760000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746820000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746880000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746940000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747000000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747060000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747120000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 804.6, "quote_volume": 135.5751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747180000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 4143.5, "quote_volume": 698.17975, "trades": 35, "taker_buy_volume": 4143.5, "taker_buy_quote": 698.17975}, {"ts": 1773747240000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747300000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747360000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747420000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 1162.5, "quote_volume": 195.9975, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 195.9975}, {"ts": 1773747480000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747540000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747600000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747660000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747720000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747780000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747840000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747900000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747960000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748020000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748080000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748140000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 905.1, "quote_volume": 152.50935, "trades": 2, "taker_buy_volume": 905.1, "taker_buy_quote": 152.50935}, {"ts": 1773748200000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 535.7, "quote_volume": 90.31902, "trades": 8, "taker_buy_volume": 535.7, "taker_buy_quote": 90.31902}, {"ts": 1773748260000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748320000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748380000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748440000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 4975.2, "quote_volume": 837.82368, "trades": 3, "taker_buy_volume": 30.3, "taker_buy_quote": 5.10252}, {"ts": 1773748500000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 299.9, "quote_volume": 50.41319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748560000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748620000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748680000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748740000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748800000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748860000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748920000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748980000, "open": 0.168, "high": 0.1682, "low": 0.168, "close": 0.1681, "volume": 8342.0, "quote_volume": 1402.0682, "trades": 18, "taker_buy_volume": 8342.0, "taker_buy_quote": 1402.0682}, {"ts": 1773749040000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749100000, "open": 0.168, "high": 0.1684, "low": 0.168, "close": 0.1684, "volume": 17148.1, "quote_volume": 2883.35038, "trades": 61, "taker_buy_volume": 16148.1, "taker_buy_quote": 2715.35038}, {"ts": 1773749160000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749220000, "open": 0.1682, "high": 0.1683, "low": 0.1682, "close": 0.1683, "volume": 2933.4, "quote_volume": 493.41467, "trades": 7, "taker_buy_volume": 2933.4, "taker_buy_quote": 493.41467}, {"ts": 1773749280000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 35.0, "quote_volume": 5.8905, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 5.8905}, {"ts": 1773749340000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749400000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749460000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749520000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749580000, "open": 0.1679, "high": 0.1682, "low": 0.1679, "close": 0.1682, "volume": 10218.9, "quote_volume": 1717.15675, "trades": 42, "taker_buy_volume": 10218.9, "taker_buy_quote": 1717.15675}, {"ts": 1773749640000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749700000, "open": 0.1678, "high": 0.1678, "low": 0.1674, "close": 0.1677, "volume": 76316.5, "quote_volume": 12782.89947, "trades": 23, "taker_buy_volume": 24350.7, "taker_buy_quote": 4076.55032}, {"ts": 1773749760000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749820000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749880000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749940000, "open": 0.1676, "high": 0.1678, "low": 0.1676, "close": 0.1678, "volume": 10790.0, "quote_volume": 1809.665, "trades": 41, "taker_buy_volume": 10790.0, "taker_buy_quote": 1809.665}, {"ts": 1773750000000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 2333.0, "quote_volume": 391.2441, "trades": 2, "taker_buy_volume": 2333.0, "taker_buy_quote": 391.2441}, {"ts": 1773750060000, "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750120000, "open": 0.1674, "high": 0.1676, "low": 0.1674, "close": 0.1676, "volume": 9087.5, "quote_volume": 1521.76709, "trades": 41, "taker_buy_volume": 9087.5, "taker_buy_quote": 1521.76709}, {"ts": 1773750180000, "open": 0.1676, "high": 0.1676, "low": 0.1676, "close": 0.1676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750240000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 32.7, "quote_volume": 5.47398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750300000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750360000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 474.0, "quote_volume": 79.2054, "trades": 10, "taker_buy_volume": 474.0, "taker_buy_quote": 79.2054}, {"ts": 1773750420000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 4886.0, "quote_volume": 816.1644, "trades": 48, "taker_buy_volume": 4886.0, "taker_buy_quote": 816.1644}, {"ts": 1773750480000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750540000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750600000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 1627.2, "quote_volume": 271.42083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750660000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750720000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750780000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 5654.9, "quote_volume": 943.63096, "trades": 9, "taker_buy_volume": 5654.9, "taker_buy_quote": 943.63096}, {"ts": 1773750840000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750900000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 5234.4, "quote_volume": 873.09792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750960000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751020000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751080000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1667, "volume": 6630.0, "quote_volume": 1104.1981, "trades": 38, "taker_buy_volume": 6630.0, "taker_buy_quote": 1104.1981}, {"ts": 1773751140000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 9046.9, "quote_volume": 1508.20854, "trades": 20, "taker_buy_volume": 8553.0, "taker_buy_quote": 1425.9248}, {"ts": 1773751200000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 32.0, "quote_volume": 5.328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751260000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 98.8, "quote_volume": 16.4502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751320000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751380000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751440000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751500000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751560000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 493.9, "quote_volume": 82.23435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751620000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 3191.8, "quote_volume": 530.79634, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751680000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751740000, "open": 0.1662, "high": 0.1664, "low": 0.1662, "close": 0.1664, "volume": 11949.2, "quote_volume": 1986.44744, "trades": 5, "taker_buy_volume": 6634.3, "taker_buy_quote": 1103.11106}, {"ts": 1773751800000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751860000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751920000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751980000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 493.9, "quote_volume": 81.93801, "trades": 1, "taker_buy_volume": 493.9, "taker_buy_quote": 81.93801}, {"ts": 1773752040000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 145.0, "quote_volume": 24.0555, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 24.0555}, {"ts": 1773752100000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752160000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 2408.8, "quote_volume": 400.64249, "trades": 2, "taker_buy_volume": 2408.8, "taker_buy_quote": 400.64249}, {"ts": 1773752220000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 8034.7, "quote_volume": 1334.57568, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752280000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 1162.5, "quote_volume": 193.2075, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 193.2075}, {"ts": 1773752340000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752400000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 890.6, "quote_volume": 147.99359, "trades": 5, "taker_buy_volume": 649.3, "taker_buy_quote": 107.91366}, {"ts": 1773752460000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 2047.7, "quote_volume": 340.32774, "trades": 1, "taker_buy_volume": 2047.7, "taker_buy_quote": 340.32774}, {"ts": 1773752520000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752580000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 138.5, "quote_volume": 23.03255, "trades": 1, "taker_buy_volume": 138.5, "taker_buy_quote": 23.03255}, {"ts": 1773752640000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752700000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752760000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752820000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 402.6, "quote_volume": 66.97212, "trades": 2, "taker_buy_volume": 402.6, "taker_buy_quote": 66.97212}, {"ts": 1773752880000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 3720.8, "quote_volume": 619.14112, "trades": 3, "taker_buy_volume": 3720.8, "taker_buy_quote": 619.14112}, {"ts": 1773752940000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753000000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753060000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753120000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753180000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753240000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753300000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753360000, "open": 0.1663, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 174.1, "quote_volume": 28.94539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753420000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 37.9, "quote_volume": 6.30277, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 6.30277}, {"ts": 1773753480000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753540000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 1097.0, "quote_volume": 182.4915, "trades": 2, "taker_buy_volume": 604.0, "taker_buy_quote": 100.5056}, {"ts": 1773753600000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753660000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 46.1, "quote_volume": 7.67104, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 7.67104}, {"ts": 1773753720000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753780000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753840000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753900000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 49.5, "quote_volume": 8.22195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753960000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754020000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754080000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754140000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754200000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 489.0, "quote_volume": 81.2229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754260000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754320000, "open": 0.1664, "high": 0.1668, "low": 0.1664, "close": 0.1668, "volume": 3545.5, "quote_volume": 591.26336, "trades": 5, "taker_buy_volume": 3545.5, "taker_buy_quote": 591.26336}, {"ts": 1773754380000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754440000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 1020.3, "quote_volume": 170.18279, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754500000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754560000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754620000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754680000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754740000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 47.3, "quote_volume": 7.88964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754800000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754860000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 2004.3, "quote_volume": 334.11681, "trades": 2, "taker_buy_volume": 2004.3, "taker_buy_quote": 334.11681}, {"ts": 1773754920000, "open": 0.1666, "high": 0.1667, "low": 0.1662, "close": 0.1662, "volume": 14286.1, "quote_volume": 2378.59753, "trades": 8, "taker_buy_volume": 7167.4, "taker_buy_quote": 1193.42398}, {"ts": 1773754980000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 8487.8, "quote_volume": 1411.62114, "trades": 5, "taker_buy_volume": 8487.8, "taker_buy_quote": 1411.62114}, {"ts": 1773755040000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755100000, "open": 0.1664, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 48478.8, "quote_volume": 8067.82684, "trades": 27, "taker_buy_volume": 7659.5, "taker_buy_quote": 1275.49532}, {"ts": 1773755160000, "open": 0.1664, "high": 0.1664, "low": 0.1661, "close": 0.1662, "volume": 15824.1, "quote_volume": 2629.67406, "trades": 10, "taker_buy_volume": 12013.6, "taker_buy_quote": 1996.23056}, {"ts": 1773755220000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 2697.6, "quote_volume": 448.34112, "trades": 3, "taker_buy_volume": 2697.6, "taker_buy_quote": 448.34112}, {"ts": 1773755280000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 37596.6, "quote_volume": 6248.55128, "trades": 6, "taker_buy_volume": 37560.2, "taker_buy_quote": 6242.50524}, {"ts": 1773755340000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 107.8, "quote_volume": 17.91636, "trades": 1, "taker_buy_volume": 107.8, "taker_buy_quote": 17.91636}, {"ts": 1773755400000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755460000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 60.0, "quote_volume": 9.948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755520000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 217.4, "quote_volume": 36.02318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755580000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 960.0, "quote_volume": 159.264, "trades": 1, "taker_buy_volume": 960.0, "taker_buy_quote": 159.264}, {"ts": 1773755640000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 32.6, "quote_volume": 5.41486, "trades": 1, "taker_buy_volume": 32.6, "taker_buy_quote": 5.41486}, {"ts": 1773755700000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755760000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755820000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 2497.9, "quote_volume": 415.40077, "trades": 5, "taker_buy_volume": 2497.9, "taker_buy_quote": 415.40077}, {"ts": 1773755880000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755940000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756000000, "open": 0.1664, "high": 0.1664, "low": 0.1662, "close": 0.1662, "volume": 1691.1, "quote_volume": 281.29664, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 43.8, "quote_volume": 7.2708, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 7.2708}, {"ts": 1773756120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756300000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 540.0, "quote_volume": 89.586, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 89.586}, {"ts": 1773756360000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 1162.5, "quote_volume": 192.85875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 192.85875}, {"ts": 1773756420000, "open": 0.1661, "high": 0.1667, "low": 0.1661, "close": 0.1667, "volume": 10101.4, "quote_volume": 1680.55125, "trades": 11, "taker_buy_volume": 8697.0, "taker_buy_quote": 1446.71865}, {"ts": 1773756480000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 2000.0, "quote_volume": 333.0, "trades": 15, "taker_buy_volume": 1000.0, "taker_buy_quote": 166.5}, {"ts": 1773756540000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 2000.0, "quote_volume": 332.7, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 332.7}, {"ts": 1773756600000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1665, "volume": 3461.4, "quote_volume": 576.65189, "trades": 10, "taker_buy_volume": 3425.5, "taker_buy_quote": 570.67454}, {"ts": 1773756660000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756720000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756780000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756840000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756900000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756960000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 179.8, "quote_volume": 30.0266, "trades": 1, "taker_buy_volume": 179.8, "taker_buy_quote": 30.0266}, {"ts": 1773757080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757140000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1664, "volume": 17619.2, "quote_volume": 2933.94501, "trades": 12, "taker_buy_volume": 103.5, "taker_buy_quote": 17.2431}, {"ts": 1773757200000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757260000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757320000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 37.4, "quote_volume": 6.23084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757380000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757440000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 1421.5, "quote_volume": 236.8219, "trades": 3, "taker_buy_volume": 1421.5, "taker_buy_quote": 236.8219}, {"ts": 1773757500000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757560000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757620000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757680000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757740000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757800000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757860000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757920000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757980000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758040000, "open": 0.167, "high": 0.167, "low": 0.1669, "close": 0.1669, "volume": 724.4, "quote_volume": 120.95175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758100000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758160000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758220000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758280000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 129.6, "quote_volume": 21.61728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758340000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758400000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758460000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758520000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 40.9, "quote_volume": 6.82212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758580000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758640000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758700000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 918.9, "quote_volume": 153.27252, "trades": 3, "taker_buy_volume": 918.9, "taker_buy_quote": 153.27252}, {"ts": 1773758760000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 493.9, "quote_volume": 82.33313, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758820000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758880000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758940000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 66.4, "quote_volume": 11.07552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759000000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759060000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759120000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759180000, "open": 0.1666, "high": 0.1667, "low": 0.1665, "close": 0.1665, "volume": 4898.6, "quote_volume": 816.35433, "trades": 7, "taker_buy_volume": 4448.8, "taker_buy_quote": 741.42307}, {"ts": 1773759240000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 493.9, "quote_volume": 82.33313, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759300000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 7.1, "quote_volume": 1.18357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759360000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 120.1, "quote_volume": 20.00866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759420000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759480000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759540000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759600000, "open": 0.1668, "high": 0.167, "low": 0.1668, "close": 0.167, "volume": 3416.7, "quote_volume": 570.06851, "trades": 16, "taker_buy_volume": 1979.8, "taker_buy_quote": 330.2499}, {"ts": 1773759660000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 58.9, "quote_volume": 9.84808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759720000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759780000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759840000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 298.6, "quote_volume": 49.95578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759900000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759960000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 2700.0, "quote_volume": 450.94939, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760020000, "open": 0.167, "high": 0.1672, "low": 0.167, "close": 0.1672, "volume": 3271.0, "quote_volume": 546.88594, "trades": 4, "taker_buy_volume": 3144.7, "taker_buy_quote": 525.79384}, {"ts": 1773760080000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 7675.4, "quote_volume": 1283.32688, "trades": 3, "taker_buy_volume": 7675.4, "taker_buy_quote": 1283.32688}, {"ts": 1773760140000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760200000, "open": 0.1671, "high": 0.1672, "low": 0.167, "close": 0.1672, "volume": 10334.3, "quote_volume": 1726.67703, "trades": 14, "taker_buy_volume": 855.0, "taker_buy_quote": 142.956}, {"ts": 1773760260000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 6361.6, "quote_volume": 1063.65952, "trades": 13, "taker_buy_volume": 6361.6, "taker_buy_quote": 1063.65952}, {"ts": 1773760320000, "open": 0.1673, "high": 0.1674, "low": 0.1671, "close": 0.1674, "volume": 2060.8, "quote_volume": 344.94117, "trades": 3, "taker_buy_volume": 1969.1, "taker_buy_quote": 329.6181}, {"ts": 1773760380000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 45.2, "quote_volume": 7.56648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760440000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760500000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760560000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760620000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 265.0, "quote_volume": 44.255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760740000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 1576.7, "quote_volume": 263.62424, "trades": 2, "taker_buy_volume": 1576.7, "taker_buy_quote": 263.62424}, {"ts": 1773760800000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 326.5, "quote_volume": 54.62345, "trades": 1, "taker_buy_volume": 326.5, "taker_buy_quote": 54.62345}, {"ts": 1773760860000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 109.6, "quote_volume": 18.32512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760920000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760980000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761040000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 987.8, "quote_volume": 165.16016, "trades": 11, "taker_buy_volume": 987.8, "taker_buy_quote": 165.16016}, {"ts": 1773761100000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 2445.0, "quote_volume": 408.804, "trades": 28, "taker_buy_volume": 2445.0, "taker_buy_quote": 408.804}, {"ts": 1773761160000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 484.2, "quote_volume": 80.90982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761220000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761280000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761340000, "open": 0.1673, "high": 0.1673, "low": 0.1667, "close": 0.1667, "volume": 31794.2, "quote_volume": 5304.23296, "trades": 18, "taker_buy_volume": 1075.5, "taker_buy_quote": 179.53095}, {"ts": 1773761400000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761460000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761520000, "open": 0.1667, "high": 0.1669, "low": 0.1667, "close": 0.1668, "volume": 12317.0, "quote_volume": 2054.02523, "trades": 9, "taker_buy_volume": 12262.0, "taker_buy_quote": 2044.85123}, {"ts": 1773761580000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761640000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761700000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 49.4, "quote_volume": 8.22016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761760000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 303.0, "quote_volume": 50.3889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761820000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761880000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761940000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762000000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 122.4, "quote_volume": 20.34288, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 20.34288}, {"ts": 1773762060000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762120000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762180000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762240000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762300000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762360000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762420000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 58.1, "quote_volume": 9.6446, "trades": 1, "taker_buy_volume": 58.1, "taker_buy_quote": 9.6446}, {"ts": 1773762540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 78.7, "quote_volume": 13.0642, "trades": 1, "taker_buy_volume": 78.7, "taker_buy_quote": 13.0642}, {"ts": 1773762660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762720000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 1005.4, "quote_volume": 167.29856, "trades": 2, "taker_buy_volume": 1005.4, "taker_buy_quote": 167.29856}, {"ts": 1773762780000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762840000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762900000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762960000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763020000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 288.8, "quote_volume": 48.05632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763080000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763140000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763200000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1667, "volume": 2844.0, "quote_volume": 473.7162, "trades": 3, "taker_buy_volume": 2844.0, "taker_buy_quote": 473.7162}, {"ts": 1773763260000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763320000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763380000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 40.6, "quote_volume": 6.75584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763440000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 3566.0, "quote_volume": 594.1689, "trades": 8, "taker_buy_volume": 3566.0, "taker_buy_quote": 594.1689}, {"ts": 1773763500000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 88.0, "quote_volume": 14.652, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 14.652}, {"ts": 1773763560000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 8216.0, "quote_volume": 1369.36955, "trades": 12, "taker_buy_volume": 8216.0, "taker_buy_quote": 1369.36955}, {"ts": 1773763620000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 71.3, "quote_volume": 11.87858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763680000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763740000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763800000, "open": 0.1667, "high": 0.1669, "low": 0.1667, "close": 0.1669, "volume": 7916.0, "quote_volume": 1320.547, "trades": 34, "taker_buy_volume": 7916.0, "taker_buy_quote": 1320.547}, {"ts": 1773763860000, "open": 0.1668, "high": 0.167, "low": 0.1668, "close": 0.167, "volume": 7278.0, "quote_volume": 1214.9617, "trades": 16, "taker_buy_volume": 7278.0, "taker_buy_quote": 1214.9617}, {"ts": 1773763920000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 39.0, "quote_volume": 6.5013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763980000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 7442.4, "quote_volume": 1240.64808, "trades": 4, "taker_buy_volume": 7442.4, "taker_buy_quote": 1240.64808}, {"ts": 1773764040000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 4406.0, "quote_volume": 734.0396, "trades": 20, "taker_buy_volume": 4406.0, "taker_buy_quote": 734.0396}, {"ts": 1773764100000, "open": 0.1665, "high": 0.1667, "low": 0.1664, "close": 0.1665, "volume": 13981.3, "quote_volume": 2328.80303, "trades": 14, "taker_buy_volume": 11825.0, "taker_buy_quote": 1969.84527}, {"ts": 1773764160000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 3974.0, "quote_volume": 662.4658, "trades": 4, "taker_buy_volume": 3974.0, "taker_buy_quote": 662.4658}, {"ts": 1773764220000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764280000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 2484.0, "quote_volume": 414.3312, "trades": 2, "taker_buy_volume": 2484.0, "taker_buy_quote": 414.3312}, {"ts": 1773764340000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 298.0, "quote_volume": 49.7064, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 49.7064}, {"ts": 1773764400000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764460000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764520000, "open": 0.1668, "high": 0.167, "low": 0.1668, "close": 0.167, "volume": 7012.0, "quote_volume": 1170.02264, "trades": 26, "taker_buy_volume": 7012.0, "taker_buy_quote": 1170.02264}, {"ts": 1773764580000, "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1673, "volume": 12868.7, "quote_volume": 2151.02491, "trades": 18, "taker_buy_volume": 12044.9, "taker_buy_quote": 2013.20317}, {"ts": 1773764640000, "open": 0.1674, "high": 0.1676, "low": 0.1674, "close": 0.1674, "volume": 14347.3, "quote_volume": 2402.12152, "trades": 55, "taker_buy_volume": 14347.3, "taker_buy_quote": 2402.12152}, {"ts": 1773764700000, "open": 0.1673, "high": 0.1676, "low": 0.1672, "close": 0.1676, "volume": 14394.7, "quote_volume": 2408.25709, "trades": 48, "taker_buy_volume": 9885.7, "taker_buy_quote": 1654.35229}, {"ts": 1773764760000, "open": 0.1674, "high": 0.1674, "low": 0.1671, "close": 0.1674, "volume": 10481.3, "quote_volume": 1753.08493, "trades": 5, "taker_buy_volume": 6003.3, "taker_buy_quote": 1004.48073}, {"ts": 1773764820000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764880000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764940000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765000000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765060000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765120000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765180000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765240000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 2604.0, "quote_volume": 434.3472, "trades": 30, "taker_buy_volume": 2604.0, "taker_buy_quote": 434.3472}, {"ts": 1773765300000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765360000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 2997.6, "quote_volume": 499.69992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765420000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765480000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 958.2, "quote_volume": 159.73194, "trades": 1, "taker_buy_volume": 958.2, "taker_buy_quote": 159.73194}, {"ts": 1773765540000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765600000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765660000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765720000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 1046.4, "quote_volume": 174.43488, "trades": 1, "taker_buy_volume": 1046.4, "taker_buy_quote": 174.43488}, {"ts": 1773765780000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765840000, "open": 0.1667, "high": 0.1667, "low": 0.1662, "close": 0.1662, "volume": 31193.3, "quote_volume": 5192.9133, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765900000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 173.2, "quote_volume": 28.80316, "trades": 1, "taker_buy_volume": 173.2, "taker_buy_quote": 28.80316}, {"ts": 1773765960000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766020000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766080000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766140000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766200000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 3039.3, "quote_volume": 505.73952, "trades": 2, "taker_buy_volume": 3039.3, "taker_buy_quote": 505.73952}, {"ts": 1773766260000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766320000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766380000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766440000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766500000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766560000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766620000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 559.3, "quote_volume": 92.95566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766680000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 90.7, "quote_volume": 15.06527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766740000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766800000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 1996.0, "quote_volume": 331.9348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766860000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 47.1, "quote_volume": 7.84215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766920000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766980000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767040000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 1015.6, "quote_volume": 169.25113, "trades": 7, "taker_buy_volume": 1015.6, "taker_buy_quote": 169.25113}, {"ts": 1773767100000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767160000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767220000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767280000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767340000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 41.4, "quote_volume": 6.8931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767400000, "open": 0.1665, "high": 0.1665, "low": 0.1662, "close": 0.1662, "volume": 13285.0, "quote_volume": 2210.60251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767460000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 554.9, "quote_volume": 92.21838, "trades": 4, "taker_buy_volume": 493.9, "taker_buy_quote": 82.08618}, {"ts": 1773767520000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767580000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767640000, "open": 0.1661, "high": 0.1661, "low": 0.1658, "close": 0.1658, "volume": 53761.9, "quote_volume": 8925.47426, "trades": 21, "taker_buy_volume": 4495.4, "taker_buy_quote": 746.68594}, {"ts": 1773767700000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 400.8, "quote_volume": 66.41256, "trades": 1, "taker_buy_volume": 400.8, "taker_buy_quote": 66.41256}, {"ts": 1773767760000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767820000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767880000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 11087.0, "quote_volume": 1838.55995, "trades": 5, "taker_buy_volume": 3353.5, "taker_buy_quote": 556.34565}, {"ts": 1773767940000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768000000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 69.8, "quote_volume": 11.57284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768060000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768120000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 65.0, "quote_volume": 10.79, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 10.79}, {"ts": 1773768240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 849.1, "quote_volume": 140.9506, "trades": 3, "taker_buy_volume": 565.5, "taker_buy_quote": 93.873}, {"ts": 1773768300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 80.2, "quote_volume": 13.3132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769200000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 51.9, "quote_volume": 8.62578, "trades": 1, "taker_buy_volume": 51.9, "taker_buy_quote": 8.62578}, {"ts": 1773769260000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769320000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769380000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 53.7, "quote_volume": 8.92494, "trades": 1, "taker_buy_volume": 53.7, "taker_buy_quote": 8.92494}, {"ts": 1773769440000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769500000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 309.7, "quote_volume": 51.47214, "trades": 2, "taker_buy_volume": 309.7, "taker_buy_quote": 51.47214}, {"ts": 1773769560000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769620000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769680000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769740000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769800000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769860000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769920000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769980000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770040000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770100000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770160000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770220000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 90.9, "quote_volume": 15.11667, "trades": 1, "taker_buy_volume": 90.9, "taker_buy_quote": 15.11667}, {"ts": 1773770280000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 630.6, "quote_volume": 104.86878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770340000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770400000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770460000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770520000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770580000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 628.5, "quote_volume": 104.7081, "trades": 6, "taker_buy_volume": 134.6, "taker_buy_quote": 22.42436}, {"ts": 1773770640000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770700000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 490.7, "quote_volume": 81.70155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770760000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 2836.2, "quote_volume": 472.2273, "trades": 1, "taker_buy_volume": 2836.2, "taker_buy_quote": 472.2273}, {"ts": 1773770820000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 77.3, "quote_volume": 12.88591, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 12.88591}, {"ts": 1773770880000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770940000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771000000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771060000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 4925.1, "quote_volume": 821.01417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771120000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771180000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 132.2, "quote_volume": 22.03774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771240000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 89.9, "quote_volume": 14.99532, "trades": 1, "taker_buy_volume": 89.9, "taker_buy_quote": 14.99532}, {"ts": 1773771300000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771360000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771420000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 1025.1, "quote_volume": 170.88417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771480000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771540000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771600000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771660000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771720000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771780000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771840000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 3152.9, "quote_volume": 524.95785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771900000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771960000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 72.5, "quote_volume": 12.064, "trades": 1, "taker_buy_volume": 72.5, "taker_buy_quote": 12.064}, {"ts": 1773772020000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772080000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772140000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 35.9, "quote_volume": 5.97376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772200000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 2697.0, "quote_volume": 449.0505, "trades": 30, "taker_buy_volume": 2697.0, "taker_buy_quote": 449.0505}, {"ts": 1773772260000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772320000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772380000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 33.4, "quote_volume": 5.56444, "trades": 1, "taker_buy_volume": 33.4, "taker_buy_quote": 5.56444}, {"ts": 1773772440000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772500000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772560000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 3000.0, "quote_volume": 500.4, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 500.4}, {"ts": 1773772620000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772680000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772740000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772800000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 49.4, "quote_volume": 8.23004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772860000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772920000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772980000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773040000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773100000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773160000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773220000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773280000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773340000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773400000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773460000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773520000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773580000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 1102.0, "quote_volume": 183.9238, "trades": 3, "taker_buy_volume": 1102.0, "taker_buy_quote": 183.9238}, {"ts": 1773773640000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773700000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773760000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 148.2, "quote_volume": 24.70494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773820000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773880000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773940000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774000000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774060000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774120000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774180000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 166.9, "quote_volume": 27.83892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774240000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774300000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774360000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774420000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774480000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774540000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774600000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774660000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774720000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 218.3, "quote_volume": 36.4561, "trades": 5, "taker_buy_volume": 218.3, "taker_buy_quote": 36.4561}, {"ts": 1773774840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774960000, "open": 0.1669, "high": 0.1673, "low": 0.1669, "close": 0.1673, "volume": 42334.5, "quote_volume": 7074.60213, "trades": 53, "taker_buy_volume": 34849.1, "taker_buy_quote": 5822.89278}, {"ts": 1773775020000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775080000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775140000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775200000, "open": 0.167, "high": 0.167, "low": 0.1669, "close": 0.1669, "volume": 11460.6, "quote_volume": 1912.78201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775260000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 2996.5, "quote_volume": 499.9996, "trades": 2, "taker_buy_volume": 2996.5, "taker_buy_quote": 499.9996}, {"ts": 1773775320000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775380000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775440000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775500000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 1580.5, "quote_volume": 263.75345, "trades": 5, "taker_buy_volume": 1580.5, "taker_buy_quote": 263.75345}, {"ts": 1773775560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 72.6, "quote_volume": 12.1242, "trades": 1, "taker_buy_volume": 72.6, "taker_buy_quote": 12.1242}, {"ts": 1773775620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775740000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 49.4, "quote_volume": 8.23498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775800000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 290.9, "quote_volume": 48.52534, "trades": 2, "taker_buy_volume": 290.9, "taker_buy_quote": 48.52534}, {"ts": 1773775860000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 531.9, "quote_volume": 88.72092, "trades": 7, "taker_buy_volume": 531.9, "taker_buy_quote": 88.72092}, {"ts": 1773775920000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 232.7, "quote_volume": 38.81436, "trades": 3, "taker_buy_volume": 232.7, "taker_buy_quote": 38.81436}, {"ts": 1773775980000, "open": 0.1668, "high": 0.167, "low": 0.1668, "close": 0.167, "volume": 2867.8, "quote_volume": 478.41832, "trades": 32, "taker_buy_volume": 2867.8, "taker_buy_quote": 478.41832}, {"ts": 1773776040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 232.4, "quote_volume": 38.8108, "trades": 1, "taker_buy_volume": 232.4, "taker_buy_quote": 38.8108}, {"ts": 1773776100000, "open": 0.167, "high": 0.1671, "low": 0.1669, "close": 0.167, "volume": 1153.1, "quote_volume": 192.55035, "trades": 8, "taker_buy_volume": 404.7, "taker_buy_quote": 67.59749}, {"ts": 1773776160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 422.4, "quote_volume": 70.5408, "trades": 2, "taker_buy_volume": 422.4, "taker_buy_quote": 70.5408}, {"ts": 1773776220000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 632.7, "quote_volume": 105.72417, "trades": 4, "taker_buy_volume": 333.5, "taker_buy_quote": 55.72785}, {"ts": 1773776280000, "open": 0.1672, "high": 0.1673, "low": 0.1672, "close": 0.1673, "volume": 489.7, "quote_volume": 81.89903, "trades": 2, "taker_buy_volume": 489.7, "taker_buy_quote": 81.89903}, {"ts": 1773776340000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 69.2, "quote_volume": 11.57024, "trades": 2, "taker_buy_volume": 69.2, "taker_buy_quote": 11.57024}, {"ts": 1773776400000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776460000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776520000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776580000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776640000, "open": 0.1669, "high": 0.1669, "low": 0.1628, "close": 0.1646, "volume": 419604.3, "quote_volume": 69063.88704, "trades": 726, "taker_buy_volume": 180794.5, "taker_buy_quote": 29704.80635}, {"ts": 1773776700000, "open": 0.1645, "high": 0.1646, "low": 0.1643, "close": 0.1643, "volume": 17276.4, "quote_volume": 2840.7187, "trades": 73, "taker_buy_volume": 4958.0, "taker_buy_quote": 815.586}, {"ts": 1773776760000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1642, "volume": 6959.7, "quote_volume": 1143.12388, "trades": 6, "taker_buy_volume": 51.3, "taker_buy_quote": 8.42346}, {"ts": 1773776820000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 7816.0, "quote_volume": 1282.6184, "trades": 6, "taker_buy_volume": 128.0, "taker_buy_quote": 21.0176}, {"ts": 1773776880000, "open": 0.164, "high": 0.1642, "low": 0.164, "close": 0.1642, "volume": 1363.9, "quote_volume": 223.88922, "trades": 7, "taker_buy_volume": 1048.1, "taker_buy_quote": 172.09802}, {"ts": 1773776940000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 1120.1, "quote_volume": 183.84457, "trades": 8, "taker_buy_volume": 493.9, "taker_buy_quote": 81.09838}, {"ts": 1773777000000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 5773.5, "quote_volume": 946.74654, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777060000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777120000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777180000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 2945.0, "quote_volume": 482.6855, "trades": 35, "taker_buy_volume": 2945.0, "taker_buy_quote": 482.6855}, {"ts": 1773777240000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777300000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 3691.4, "quote_volume": 604.65132, "trades": 6, "taker_buy_volume": 135.5, "taker_buy_quote": 22.1949}, {"ts": 1773777360000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 1785.0, "quote_volume": 292.44829, "trades": 5, "taker_buy_volume": 1785.0, "taker_buy_quote": 292.44829}, {"ts": 1773777420000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777480000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777540000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 3553.5, "quote_volume": 582.41865, "trades": 2, "taker_buy_volume": 3553.5, "taker_buy_quote": 582.41865}, {"ts": 1773777600000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777660000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777720000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777780000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 241.2, "quote_volume": 39.53268, "trades": 1, "taker_buy_volume": 241.2, "taker_buy_quote": 39.53268}, {"ts": 1773777840000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777900000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 207.9, "quote_volume": 34.03323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777960000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778020000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 3388.5, "quote_volume": 555.11325, "trades": 2, "taker_buy_volume": 3388.5, "taker_buy_quote": 555.11325}, {"ts": 1773778080000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778140000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778200000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778260000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778320000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778380000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 620.5, "quote_volume": 101.69995, "trades": 2, "taker_buy_volume": 620.5, "taker_buy_quote": 101.69995}, {"ts": 1773778440000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 1042.0, "quote_volume": 170.5754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778500000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778560000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778620000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778680000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778740000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778800000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 1410.8, "quote_volume": 231.23012, "trades": 3, "taker_buy_volume": 1410.8, "taker_buy_quote": 231.23012}, {"ts": 1773778860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 775.0, "quote_volume": 127.1, "trades": 2, "taker_buy_volume": 775.0, "taker_buy_quote": 127.1}, {"ts": 1773778920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 613.2, "quote_volume": 100.5648, "trades": 1, "taker_buy_volume": 613.2, "taker_buy_quote": 100.5648}, {"ts": 1773778980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779040000, "open": 0.1641, "high": 0.1643, "low": 0.1641, "close": 0.1643, "volume": 15548.1, "quote_volume": 2552.72537, "trades": 13, "taker_buy_volume": 15054.2, "taker_buy_quote": 2471.5776}, {"ts": 1773779100000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 1000.0, "quote_volume": 164.4, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 164.4}, {"ts": 1773779160000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 509.1, "quote_volume": 83.7036, "trades": 7, "taker_buy_volume": 75.6, "taker_buy_quote": 12.4362}, {"ts": 1773779220000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 50.2, "quote_volume": 8.25288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779280000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779340000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779400000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779460000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779520000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779580000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 1000.0, "quote_volume": 164.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 164.7}, {"ts": 1773779640000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 41.1, "quote_volume": 6.76506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779700000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779760000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779820000, "open": 0.1647, "high": 0.1647, "low": 0.1646, "close": 0.1646, "volume": 1285.9, "quote_volume": 211.70445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779880000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779940000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780000000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780060000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780120000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780180000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780240000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 565.8, "quote_volume": 93.29204, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 79.4818}, {"ts": 1773780300000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780360000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780420000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3658.0, "quote_volume": 603.57, "trades": 32, "taker_buy_volume": 3658.0, "taker_buy_quote": 603.57}, {"ts": 1773780540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781320000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 89.9, "quote_volume": 14.84249, "trades": 1, "taker_buy_volume": 89.9, "taker_buy_quote": 14.84249}, {"ts": 1773781380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 135.2, "quote_volume": 22.308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 347.0, "quote_volume": 57.255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781860000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 392.7, "quote_volume": 64.83477, "trades": 1, "taker_buy_volume": 392.7, "taker_buy_quote": 64.83477}, {"ts": 1773781920000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 375.9, "quote_volume": 62.09868, "trades": 1, "taker_buy_volume": 375.9, "taker_buy_quote": 62.09868}, {"ts": 1773781980000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 1066.5, "quote_volume": 176.3991, "trades": 2, "taker_buy_volume": 1066.5, "taker_buy_quote": 176.3991}, {"ts": 1773782040000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782100000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782160000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 39.4, "quote_volume": 6.51282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782220000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782280000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782340000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782400000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782460000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782520000, "open": 0.1653, "high": 0.1654, "low": 0.1652, "close": 0.1652, "volume": 1479.4, "quote_volume": 244.54487, "trades": 4, "taker_buy_volume": 90.6, "taker_buy_quote": 14.98524}, {"ts": 1773782580000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782640000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782700000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782760000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 73.0, "quote_volume": 12.0669, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 12.0669}, {"ts": 1773782820000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782880000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 43.9, "quote_volume": 7.24789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782940000, "open": 0.1651, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 4651.2, "quote_volume": 768.33324, "trades": 4, "taker_buy_volume": 4651.2, "taker_buy_quote": 768.33324}, {"ts": 1773783000000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783060000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783120000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 36.9, "quote_volume": 6.09588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783180000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 1630.7, "quote_volume": 269.71778, "trades": 4, "taker_buy_volume": 1630.7, "taker_buy_quote": 269.71778}, {"ts": 1773783240000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 313.4, "quote_volume": 51.83636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783300000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783360000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783420000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 939.1, "quote_volume": 155.51496, "trades": 2, "taker_buy_volume": 939.1, "taker_buy_quote": 155.51496}, {"ts": 1773783480000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 4889.0, "quote_volume": 809.6184, "trades": 4, "taker_buy_volume": 4889.0, "taker_buy_quote": 809.6184}, {"ts": 1773783540000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 338.2, "quote_volume": 55.93828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783600000, "open": 0.1655, "high": 0.1657, "low": 0.1655, "close": 0.1657, "volume": 1521.1, "quote_volume": 252.03655, "trades": 2, "taker_buy_volume": 1521.1, "taker_buy_quote": 252.03655}, {"ts": 1773783660000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 30.1, "quote_volume": 4.99058, "trades": 1, "taker_buy_volume": 30.1, "taker_buy_quote": 4.99058}, {"ts": 1773783720000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783780000, "open": 0.1658, "high": 0.1658, "low": 0.1656, "close": 0.1657, "volume": 3789.2, "quote_volume": 627.84682, "trades": 4, "taker_buy_volume": 469.0, "taker_buy_quote": 77.7133}, {"ts": 1773783840000, "open": 0.1656, "high": 0.1656, "low": 0.1654, "close": 0.1654, "volume": 566.3, "quote_volume": 93.69352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783900000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783960000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 2708.2, "quote_volume": 449.01956, "trades": 2, "taker_buy_volume": 2708.2, "taker_buy_quote": 449.01956}, {"ts": 1773784020000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784080000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784140000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784200000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784260000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784320000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784380000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784440000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784500000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 30.5, "quote_volume": 5.0569, "trades": 1, "taker_buy_volume": 30.5, "taker_buy_quote": 5.0569}, {"ts": 1773784560000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784620000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 115.0, "quote_volume": 19.0555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784680000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 40.0, "quote_volume": 6.628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784740000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784800000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784860000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784920000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784980000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785040000, "open": 0.1659, "high": 0.1661, "low": 0.1659, "close": 0.1661, "volume": 5025.4, "quote_volume": 834.12083, "trades": 7, "taker_buy_volume": 4724.2, "taker_buy_quote": 784.12163}, {"ts": 1773785100000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 2637.7, "quote_volume": 438.12197, "trades": 2, "taker_buy_volume": 2637.7, "taker_buy_quote": 438.12197}, {"ts": 1773785160000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 240.1, "quote_volume": 39.8566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785280000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 72.9, "quote_volume": 12.07953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785340000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785400000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785460000, "open": 0.1656, "high": 0.1658, "low": 0.1656, "close": 0.1658, "volume": 15216.3, "quote_volume": 2522.08692, "trades": 7, "taker_buy_volume": 15216.3, "taker_buy_quote": 2522.08692}, {"ts": 1773785520000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 2248.4, "quote_volume": 372.9602, "trades": 16, "taker_buy_volume": 2248.4, "taker_buy_quote": 372.9602}, {"ts": 1773785580000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 3995.4, "quote_volume": 662.7875, "trades": 3, "taker_buy_volume": 3995.4, "taker_buy_quote": 662.7875}, {"ts": 1773785640000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785700000, "open": 0.166, "high": 0.1661, "low": 0.166, "close": 0.1661, "volume": 4744.8, "quote_volume": 787.82942, "trades": 9, "taker_buy_volume": 4744.8, "taker_buy_quote": 787.82942}, {"ts": 1773785760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 99.2, "quote_volume": 16.4672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785820000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 1066.5, "quote_volume": 177.14565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785880000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785940000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786000000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 3418.3, "quote_volume": 567.77963, "trades": 4, "taker_buy_volume": 3418.3, "taker_buy_quote": 567.77963}, {"ts": 1773786060000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786120000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786180000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786240000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 15209.9, "quote_volume": 2524.8434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786360000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 1162.5, "quote_volume": 192.85875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 192.85875}, {"ts": 1773786420000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786480000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786540000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786600000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786660000, "open": 0.1657, "high": 0.1659, "low": 0.1657, "close": 0.1659, "volume": 592.0, "quote_volume": 98.10718, "trades": 3, "taker_buy_volume": 98.4, "taker_buy_quote": 16.31766}, {"ts": 1773786720000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 200.5, "quote_volume": 33.2028, "trades": 1, "taker_buy_volume": 200.5, "taker_buy_quote": 33.2028}, {"ts": 1773786780000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786840000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 140.6, "quote_volume": 23.28336, "trades": 1, "taker_buy_volume": 140.6, "taker_buy_quote": 23.28336}, {"ts": 1773786900000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786960000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787020000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787080000, "open": 0.1649, "high": 0.1651, "low": 0.1648, "close": 0.1648, "volume": 13121.7, "quote_volume": 2164.0109, "trades": 11, "taker_buy_volume": 5585.6, "taker_buy_quote": 921.78549}, {"ts": 1773787140000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787200000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787260000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 6302.0, "quote_volume": 1039.84052, "trades": 36, "taker_buy_volume": 6302.0, "taker_buy_quote": 1039.84052}, {"ts": 1773787320000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787380000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787440000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787500000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787560000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787620000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787680000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787740000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 130.9, "quote_volume": 21.65086, "trades": 1, "taker_buy_volume": 130.9, "taker_buy_quote": 21.65086}, {"ts": 1773787800000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 129.0, "quote_volume": 21.3366, "trades": 2, "taker_buy_volume": 129.0, "taker_buy_quote": 21.3366}, {"ts": 1773787860000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787920000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787980000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788040000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788100000, "open": 0.1656, "high": 0.1661, "low": 0.1656, "close": 0.166, "volume": 47532.7, "quote_volume": 7884.45547, "trades": 54, "taker_buy_volume": 38573.6, "taker_buy_quote": 6398.44142}, {"ts": 1773788160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 16183.7, "quote_volume": 2686.4942, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 586.4, "quote_volume": 97.3424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 992.5, "quote_volume": 164.755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788580000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 99.2, "quote_volume": 16.42752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788640000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788700000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 3081.5, "quote_volume": 510.9127, "trades": 3, "taker_buy_volume": 3081.5, "taker_buy_quote": 510.9127}, {"ts": 1773788760000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788820000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788880000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788940000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789000000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 3195.9, "quote_volume": 530.19981, "trades": 34, "taker_buy_volume": 3195.9, "taker_buy_quote": 530.19981}, {"ts": 1773789060000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789120000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789180000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789240000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789300000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789360000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789420000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789480000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789540000, "open": 0.1658, "high": 0.166, "low": 0.1658, "close": 0.166, "volume": 2146.2, "quote_volume": 356.14611, "trades": 3, "taker_buy_volume": 2146.2, "taker_buy_quote": 356.14611}, {"ts": 1773789600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789660000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 49.6, "quote_volume": 8.21872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789720000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 493.6, "quote_volume": 81.59208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789780000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 1727.5, "quote_volume": 285.55575, "trades": 2, "taker_buy_volume": 1727.5, "taker_buy_quote": 285.55575}, {"ts": 1773789840000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789900000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789960000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 74.8, "quote_volume": 12.36444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790020000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790080000, "open": 0.1655, "high": 0.1656, "low": 0.1655, "close": 0.1656, "volume": 82.5, "quote_volume": 13.65591, "trades": 2, "taker_buy_volume": 82.5, "taker_buy_quote": 13.65591}, {"ts": 1773790140000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790200000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790260000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790320000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790380000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790440000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 76.0, "quote_volume": 12.5628, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 12.5628}, {"ts": 1773790500000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790560000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790620000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790680000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790740000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790800000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 4227.1, "quote_volume": 698.31692, "trades": 34, "taker_buy_volume": 4227.1, "taker_buy_quote": 698.31692}, {"ts": 1773790860000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 6435.7, "quote_volume": 1063.17764, "trades": 24, "taker_buy_volume": 6095.1, "taker_buy_quote": 1006.91052}, {"ts": 1773790920000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790980000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 3068.5, "quote_volume": 506.9162, "trades": 21, "taker_buy_volume": 3068.5, "taker_buy_quote": 506.9162}, {"ts": 1773791040000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 1770.4, "quote_volume": 292.29304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791100000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791160000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791220000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 8087.6, "quote_volume": 1333.64524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1162.5, "quote_volume": 191.8125, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 191.8125}, {"ts": 1773791340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 50.8, "quote_volume": 8.382, "trades": 1, "taker_buy_volume": 50.8, "taker_buy_quote": 8.382}, {"ts": 1773791700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791760000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 292.3, "quote_volume": 48.20027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791820000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791880000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791940000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792000000, "open": 0.165, "high": 0.1652, "low": 0.165, "close": 0.1652, "volume": 2306.9, "quote_volume": 380.80462, "trades": 9, "taker_buy_volume": 2306.9, "taker_buy_quote": 380.80462}, {"ts": 1773792060000, "open": 0.1651, "high": 0.1651, "low": 0.1648, "close": 0.1648, "volume": 1898.8, "quote_volume": 313.3328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 754.8, "quote_volume": 124.542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792180000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 1058.4, "quote_volume": 174.64218, "trades": 9, "taker_buy_volume": 564.8, "taker_buy_quote": 93.19818}, {"ts": 1773792240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1038.7, "quote_volume": 171.3855, "trades": 1, "taker_buy_volume": 1038.7, "taker_buy_quote": 171.3855}, {"ts": 1773792420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3032.4, "quote_volume": 500.346, "trades": 35, "taker_buy_volume": 3032.4, "taker_buy_quote": 500.346}, {"ts": 1773792480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792720000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 1334.3, "quote_volume": 220.02607, "trades": 3, "taker_buy_volume": 1196.3, "taker_buy_quote": 197.26987}, {"ts": 1773792780000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792840000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 2752.5, "quote_volume": 453.3442, "trades": 30, "taker_buy_volume": 2678.0, "taker_buy_quote": 441.0666}, {"ts": 1773792900000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792960000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 1162.5, "quote_volume": 190.8825, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 190.8825}, {"ts": 1773793020000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793080000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793140000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 1156.8, "quote_volume": 190.2936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793200000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793260000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793320000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 2907.9, "quote_volume": 478.31484, "trades": 18, "taker_buy_volume": 2560.8, "taker_buy_quote": 421.2516}, {"ts": 1773793380000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 7057.5, "quote_volume": 1160.253, "trades": 55, "taker_buy_volume": 7057.5, "taker_buy_quote": 1160.253}, {"ts": 1773793440000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 3193.6, "quote_volume": 524.21831, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793500000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 2945.0, "quote_volume": 483.2745, "trades": 32, "taker_buy_volume": 2945.0, "taker_buy_quote": 483.2745}, {"ts": 1773793560000, "open": 0.1641, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 3479.1, "quote_volume": 571.13733, "trades": 6, "taker_buy_volume": 3405.9, "taker_buy_quote": 559.13253}, {"ts": 1773793620000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 2736.7, "quote_volume": 449.36614, "trades": 4, "taker_buy_volume": 1688.6, "taker_buy_quote": 277.26812}, {"ts": 1773793680000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 231.0, "quote_volume": 37.9302, "trades": 3, "taker_buy_volume": 231.0, "taker_buy_quote": 37.9302}, {"ts": 1773793740000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 2325.3, "quote_volume": 381.99462, "trades": 4, "taker_buy_volume": 1975.7, "taker_buy_quote": 324.55534}, {"ts": 1773793800000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 323.0, "quote_volume": 53.0043, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 53.0043}, {"ts": 1773793860000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 160.4, "quote_volume": 26.3056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793980000, "open": 0.164, "high": 0.1641, "low": 0.1638, "close": 0.1638, "volume": 6501.0, "quote_volume": 1065.88948, "trades": 9, "taker_buy_volume": 6501.0, "taker_buy_quote": 1065.88948}, {"ts": 1773794040000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794100000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 4149.4, "quote_volume": 680.45224, "trades": 5, "taker_buy_volume": 4149.4, "taker_buy_quote": 680.45224}, {"ts": 1773794160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3107.2, "quote_volume": 509.5808, "trades": 30, "taker_buy_volume": 3107.2, "taker_buy_quote": 509.5808}, {"ts": 1773794220000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 56.4, "quote_volume": 9.24396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794280000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794340000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 6165.9, "quote_volume": 1007.79796, "trades": 5, "taker_buy_volume": 382.7, "taker_buy_quote": 62.53318}, {"ts": 1773794400000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 274.3, "quote_volume": 44.87548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794460000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 1088.9, "quote_volume": 178.14404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794520000, "open": 0.1634, "high": 0.1634, "low": 0.1624, "close": 0.1626, "volume": 220802.8, "quote_volume": 35988.01404, "trades": 122, "taker_buy_volume": 51084.7, "taker_buy_quote": 8324.29767}, {"ts": 1773794580000, "open": 0.1625, "high": 0.1625, "low": 0.162, "close": 0.1622, "volume": 450641.3, "quote_volume": 73042.37844, "trades": 171, "taker_buy_volume": 307254.1, "taker_buy_quote": 49782.37013}, {"ts": 1773794640000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 1046.2, "quote_volume": 169.69364, "trades": 4, "taker_buy_volume": 493.6, "taker_buy_quote": 80.06192}, {"ts": 1773794700000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 493.6, "quote_volume": 80.21, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794760000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 3142.0, "quote_volume": 510.83984, "trades": 3, "taker_buy_volume": 3142.0, "taker_buy_quote": 510.83984}, {"ts": 1773794820000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794880000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794940000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795000000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 5625.6, "quote_volume": 914.72256, "trades": 3, "taker_buy_volume": 5588.6, "taker_buy_quote": 908.70636}, {"ts": 1773795060000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795120000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795180000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 347.4, "quote_volume": 56.52198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795240000, "open": 0.1627, "high": 0.1627, "low": 0.1626, "close": 0.1626, "volume": 1067.8, "quote_volume": 173.67163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795300000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795360000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 104.5, "quote_volume": 17.0126, "trades": 1, "taker_buy_volume": 104.5, "taker_buy_quote": 17.0126}, {"ts": 1773795420000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 634.5, "quote_volume": 103.12034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795480000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 2912.7, "quote_volume": 472.73121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795540000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795600000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 148.9, "quote_volume": 24.18136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795660000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 1203.1, "quote_volume": 195.50375, "trades": 4, "taker_buy_volume": 1203.1, "taker_buy_quote": 195.50375}, {"ts": 1773795720000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 1549.6, "quote_volume": 251.81, "trades": 2, "taker_buy_volume": 1056.0, "taker_buy_quote": 171.6}, {"ts": 1773795780000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 760.6, "quote_volume": 123.52644, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 43.3658}, {"ts": 1773795840000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795900000, "open": 0.1624, "high": 0.1626, "low": 0.1624, "close": 0.1626, "volume": 2584.2, "quote_volume": 419.99494, "trades": 8, "taker_buy_volume": 2584.2, "taker_buy_quote": 419.99494}, {"ts": 1773795960000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 1167.1, "quote_volume": 189.60439, "trades": 4, "taker_buy_volume": 1167.1, "taker_buy_quote": 189.60439}, {"ts": 1773796020000, "open": 0.1626, "high": 0.1626, "low": 0.1624, "close": 0.1624, "volume": 1149.4, "quote_volume": 186.76826, "trades": 4, "taker_buy_volume": 528.5, "taker_buy_quote": 85.9341}, {"ts": 1773796080000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796140000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 39.7, "quote_volume": 6.43934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796200000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796260000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 138.2, "quote_volume": 22.40222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796320000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796380000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796440000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796500000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796560000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 103.5, "quote_volume": 16.77735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796620000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796680000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796740000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796800000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796860000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796920000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796980000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 493.6, "quote_volume": 80.11128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797040000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 39.2, "quote_volume": 6.35824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797100000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797160000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 71.7, "quote_volume": 11.62974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797220000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 124.0, "quote_volume": 20.1252, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 20.1252}, {"ts": 1773797280000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797340000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 3479.3, "quote_volume": 564.34246, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797400000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797460000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 1136.6, "quote_volume": 184.47848, "trades": 6, "taker_buy_volume": 1136.6, "taker_buy_quote": 184.47848}, {"ts": 1773797520000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797580000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797640000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 280.2, "quote_volume": 45.5325, "trades": 2, "taker_buy_volume": 280.2, "taker_buy_quote": 45.5325}, {"ts": 1773797700000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797760000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797820000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797880000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797940000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 493.6, "quote_volume": 80.25936, "trades": 2, "taker_buy_volume": 493.6, "taker_buy_quote": 80.25936}, {"ts": 1773798000000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798060000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 176.9, "quote_volume": 28.79932, "trades": 1, "taker_buy_volume": 176.9, "taker_buy_quote": 28.79932}, {"ts": 1773798120000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798180000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798240000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798300000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798360000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 1233.5, "quote_volume": 200.69045, "trades": 3, "taker_buy_volume": 1233.5, "taker_buy_quote": 200.69045}, {"ts": 1773798420000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798480000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 55.0, "quote_volume": 8.943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798540000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 1864.3, "quote_volume": 303.04745, "trades": 7, "taker_buy_volume": 987.0, "taker_buy_quote": 160.43684}, {"ts": 1773798600000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798660000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 203.0, "quote_volume": 32.9875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798720000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798780000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 5846.2, "quote_volume": 948.84485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798840000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798900000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798960000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799020000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799080000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799140000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799200000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 3232.1, "quote_volume": 524.84368, "trades": 3, "taker_buy_volume": 3232.1, "taker_buy_quote": 524.84368}, {"ts": 1773799260000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799320000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 417.6, "quote_volume": 67.86, "trades": 1, "taker_buy_volume": 417.6, "taker_buy_quote": 67.86}, {"ts": 1773799380000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799440000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 3065.4, "quote_volume": 497.82096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799500000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 1035.3, "quote_volume": 168.18689, "trades": 3, "taker_buy_volume": 1035.3, "taker_buy_quote": 168.18689}, {"ts": 1773799560000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 128.4, "quote_volume": 20.87784, "trades": 2, "taker_buy_volume": 128.4, "taker_buy_quote": 20.87784}, {"ts": 1773799620000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 94.0, "quote_volume": 15.2844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799680000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799740000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 70.4, "quote_volume": 11.46112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799800000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799860000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799920000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799980000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 1165.5, "quote_volume": 190.01305, "trades": 2, "taker_buy_volume": 1165.5, "taker_buy_quote": 190.01305}, {"ts": 1773800040000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800100000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800160000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800220000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 987.2, "quote_volume": 161.50592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800280000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800340000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800400000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800460000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800520000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 96.1, "quote_volume": 15.73157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800580000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800640000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800700000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800760000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1637, "volume": 1556.5, "quote_volume": 254.90534, "trades": 5, "taker_buy_volume": 1062.9, "taker_buy_quote": 174.10302}, {"ts": 1773800820000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 19299.7, "quote_volume": 3157.48028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800880000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800940000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 99.9, "quote_volume": 16.33365, "trades": 1, "taker_buy_volume": 99.9, "taker_buy_quote": 16.33365}, {"ts": 1773801000000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801060000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801120000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801180000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 1104.3, "quote_volume": 180.69378, "trades": 4, "taker_buy_volume": 1104.3, "taker_buy_quote": 180.69378}, {"ts": 1773801240000, "open": 0.1638, "high": 0.1644, "low": 0.1638, "close": 0.1643, "volume": 15414.6, "quote_volume": 2527.92067, "trades": 23, "taker_buy_volume": 11971.5, "taker_buy_quote": 1963.59658}, {"ts": 1773801300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 92.5, "quote_volume": 15.17, "trades": 1, "taker_buy_volume": 92.5, "taker_buy_quote": 15.17}, {"ts": 1773801360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 186.0, "quote_volume": 30.504, "trades": 3, "taker_buy_volume": 186.0, "taker_buy_quote": 30.504}, {"ts": 1773801480000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 1568.6, "quote_volume": 257.09354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801540000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 2369.4, "quote_volume": 388.34466, "trades": 3, "taker_buy_volume": 2369.4, "taker_buy_quote": 388.34466}, {"ts": 1773801600000, "open": 0.1638, "high": 0.1638, "low": 0.1635, "close": 0.1635, "volume": 467.9, "quote_volume": 76.51677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801660000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801720000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 202.9, "quote_volume": 33.21473, "trades": 1, "taker_buy_volume": 202.9, "taker_buy_quote": 33.21473}, {"ts": 1773801780000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 203.4, "quote_volume": 33.29658, "trades": 4, "taker_buy_volume": 203.4, "taker_buy_quote": 33.29658}, {"ts": 1773801840000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801900000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801960000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802020000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802080000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802140000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 5123.2, "quote_volume": 838.66784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802200000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 112.9, "quote_volume": 18.49302, "trades": 1, "taker_buy_volume": 112.9, "taker_buy_quote": 18.49302}, {"ts": 1773802260000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802320000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802380000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802440000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802500000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802560000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802620000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 5850.5, "quote_volume": 956.60611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802680000, "open": 0.1634, "high": 0.164, "low": 0.1634, "close": 0.164, "volume": 29918.6, "quote_volume": 4897.79422, "trades": 12, "taker_buy_volume": 29857.4, "taker_buy_quote": 4887.79414}, {"ts": 1773802740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802800000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 1288.1, "quote_volume": 211.11959, "trades": 11, "taker_buy_volume": 1288.1, "taker_buy_quote": 211.11959}, {"ts": 1773802860000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802920000, "open": 0.1641, "high": 0.1641, "low": 0.1639, "close": 0.1639, "volume": 3686.9, "quote_volume": 604.47095, "trades": 6, "taker_buy_volume": 199.8, "taker_buy_quote": 32.78718}, {"ts": 1773802980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 169.2, "quote_volume": 27.7488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803040000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 290.0, "quote_volume": 47.589, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 47.589}, {"ts": 1773803100000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803160000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 6835.8, "quote_volume": 1121.0712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803340000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 3173.6, "quote_volume": 520.15304, "trades": 3, "taker_buy_volume": 3173.6, "taker_buy_quote": 520.15304}, {"ts": 1773803400000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1953.6, "quote_volume": 320.3904, "trades": 2, "taker_buy_volume": 1953.6, "taker_buy_quote": 320.3904}, {"ts": 1773803520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1098.3, "quote_volume": 180.1212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803940000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 142.0, "quote_volume": 23.3022, "trades": 3, "taker_buy_volume": 142.0, "taker_buy_quote": 23.3022}, {"ts": 1773804000000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804060000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804120000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 186.0, "quote_volume": 30.5536, "trades": 3, "taker_buy_volume": 186.0, "taker_buy_quote": 30.5536}, {"ts": 1773804180000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 3159.1, "quote_volume": 519.12653, "trades": 5, "taker_buy_volume": 3159.1, "taker_buy_quote": 519.12653}, {"ts": 1773804240000, "open": 0.1645, "high": 0.1647, "low": 0.1645, "close": 0.1647, "volume": 281.0, "quote_volume": 46.2493, "trades": 5, "taker_buy_volume": 281.0, "taker_buy_quote": 46.2493}, {"ts": 1773804300000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 62.0, "quote_volume": 10.2176, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 10.2176}, {"ts": 1773804360000, "open": 0.1648, "high": 0.1651, "low": 0.1648, "close": 0.165, "volume": 7007.8, "quote_volume": 1155.16882, "trades": 16, "taker_buy_volume": 7007.8, "taker_buy_quote": 1155.16882}, {"ts": 1773804420000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 9749.0, "quote_volume": 1607.6101, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804480000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804540000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804600000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 246.0, "quote_volume": 40.5408, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 40.5408}, {"ts": 1773804660000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 808.1, "quote_volume": 133.17488, "trades": 2, "taker_buy_volume": 808.1, "taker_buy_quote": 133.17488}, {"ts": 1773804720000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 2460.1, "quote_volume": 405.17847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804780000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 7138.7, "quote_volume": 1176.45776, "trades": 8, "taker_buy_volume": 3296.4, "taker_buy_quote": 543.24672}, {"ts": 1773804840000, "open": 0.1647, "high": 0.1649, "low": 0.1647, "close": 0.1649, "volume": 76.8, "quote_volume": 12.65576, "trades": 2, "taker_buy_volume": 34.0, "taker_buy_quote": 5.6066}, {"ts": 1773804900000, "open": 0.1648, "high": 0.1648, "low": 0.1645, "close": 0.1645, "volume": 34306.8, "quote_volume": 5644.74706, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804960000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 334.0, "quote_volume": 54.8762, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 54.8762}, {"ts": 1773805020000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805080000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 16691.0, "quote_volume": 2739.49224, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 56.4, "quote_volume": 9.2496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805200000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 1084.4, "quote_volume": 177.73316, "trades": 2, "taker_buy_volume": 1084.4, "taker_buy_quote": 177.73316}, {"ts": 1773805260000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805320000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805380000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805440000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805500000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 8647.8, "quote_volume": 1417.38111, "trades": 5, "taker_buy_volume": 8120.6, "taker_buy_quote": 1330.96634}, {"ts": 1773805560000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805620000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 7174.8, "quote_volume": 1175.94972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2650.0, "quote_volume": 434.6, "trades": 5, "taker_buy_volume": 2650.0, "taker_buy_quote": 434.6}, {"ts": 1773805740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806100000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 273.8, "quote_volume": 44.98534, "trades": 1, "taker_buy_volume": 273.8, "taker_buy_quote": 44.98534}, {"ts": 1773806160000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806220000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806280000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806340000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806400000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806460000, "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 5284.0, "quote_volume": 867.04046, "trades": 48, "taker_buy_volume": 4644.6, "taker_buy_quote": 762.17886}, {"ts": 1773806520000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 78.5, "quote_volume": 12.874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 6553.3, "quote_volume": 1074.7412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 700.0, "quote_volume": 114.8, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 114.8}, {"ts": 1773806820000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 138.9, "quote_volume": 22.76571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806880000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2700.0, "quote_volume": 442.8, "trades": 25, "taker_buy_volume": 2700.0, "taker_buy_quote": 442.8}, {"ts": 1773807000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807360000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1637, "volume": 2784.6, "quote_volume": 455.84208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807420000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 5181.7, "quote_volume": 848.24429, "trades": 55, "taker_buy_volume": 5181.7, "taker_buy_quote": 848.24429}, {"ts": 1773807480000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 6153.5, "quote_volume": 1007.7527, "trades": 31, "taker_buy_volume": 6153.5, "taker_buy_quote": 1007.7527}, {"ts": 1773807540000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 5020.3, "quote_volume": 822.32514, "trades": 27, "taker_buy_volume": 5020.3, "taker_buy_quote": 822.32514}, {"ts": 1773807600000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.164, "volume": 3767.8, "quote_volume": 617.70364, "trades": 13, "taker_buy_volume": 3767.8, "taker_buy_quote": 617.70364}, {"ts": 1773807660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807960000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 333.6, "quote_volume": 54.67704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808020000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 20321.5, "quote_volume": 3328.6617, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808080000, "open": 0.1636, "high": 0.1637, "low": 0.1631, "close": 0.1631, "volume": 23432.9, "quote_volume": 3829.99128, "trades": 78, "taker_buy_volume": 13276.5, "taker_buy_quote": 2171.8895}, {"ts": 1773808140000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 6506.0, "quote_volume": 1061.1286, "trades": 34, "taker_buy_volume": 6506.0, "taker_buy_quote": 1061.1286}, {"ts": 1773808200000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 3438.6, "quote_volume": 560.4918, "trades": 33, "taker_buy_volume": 3438.6, "taker_buy_quote": 560.4918}, {"ts": 1773808260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808500000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 3362.9, "quote_volume": 547.88401, "trades": 37, "taker_buy_volume": 3362.9, "taker_buy_quote": 547.88401}, {"ts": 1773808560000, "open": 0.1631, "high": 0.1633, "low": 0.1631, "close": 0.1633, "volume": 962.2, "quote_volume": 156.94094, "trades": 6, "taker_buy_volume": 962.2, "taker_buy_quote": 156.94094}, {"ts": 1773808620000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1631, "volume": 2913.5, "quote_volume": 475.24121, "trades": 26, "taker_buy_volume": 2419.9, "taker_buy_quote": 394.68569}, {"ts": 1773808680000, "open": 0.163, "high": 0.1631, "low": 0.1629, "close": 0.1631, "volume": 8795.8, "quote_volume": 1433.53498, "trades": 20, "taker_buy_volume": 3249.0, "taker_buy_quote": 529.9119}, {"ts": 1773808740000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808800000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808860000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 1525.1, "quote_volume": 248.74381, "trades": 13, "taker_buy_volume": 1525.1, "taker_buy_quote": 248.74381}, {"ts": 1773808920000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 2945.0, "quote_volume": 480.3295, "trades": 32, "taker_buy_volume": 2945.0, "taker_buy_quote": 480.3295}, {"ts": 1773808980000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809040000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809100000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809160000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809220000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809280000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809340000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809400000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809460000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809520000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809580000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809640000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809700000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809760000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809820000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 569.6, "quote_volume": 93.01568, "trades": 8, "taker_buy_volume": 569.6, "taker_buy_quote": 93.01568}, {"ts": 1773809880000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 669.4, "quote_volume": 109.36238, "trades": 4, "taker_buy_volume": 175.8, "taker_buy_quote": 28.70814}, {"ts": 1773809940000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 342.2, "quote_volume": 55.9497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810000000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810060000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 55.6, "quote_volume": 9.09616, "trades": 1, "taker_buy_volume": 55.6, "taker_buy_quote": 9.09616}, {"ts": 1773810120000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 56.4, "quote_volume": 9.23268, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 9.23268}, {"ts": 1773810180000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 943.4, "quote_volume": 154.5739, "trades": 2, "taker_buy_volume": 943.4, "taker_buy_quote": 154.5739}, {"ts": 1773810240000, "open": 0.1639, "high": 0.1639, "low": 0.1634, "close": 0.1634, "volume": 16001.6, "quote_volume": 2618.65571, "trades": 22, "taker_buy_volume": 285.6, "taker_buy_quote": 46.80984}, {"ts": 1773810300000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810360000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 398.6, "quote_volume": 65.3704, "trades": 2, "taker_buy_volume": 398.6, "taker_buy_quote": 65.3704}, {"ts": 1773810480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810540000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 581.6, "quote_volume": 95.4456, "trades": 3, "taker_buy_volume": 544.0, "taker_buy_quote": 89.27544}, {"ts": 1773810600000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810660000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810720000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810780000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810840000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810900000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810960000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811020000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 450.0, "quote_volume": 73.845, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 73.845}, {"ts": 1773811080000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811140000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811200000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 198.9, "quote_volume": 32.62959, "trades": 2, "taker_buy_volume": 99.9, "taker_buy_quote": 16.39359}, {"ts": 1773811260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811380000, "open": 0.164, "high": 0.164, "low": 0.1638, "close": 0.1638, "volume": 5206.1, "quote_volume": 852.7753, "trades": 4, "taker_buy_volume": 5125.5, "taker_buy_quote": 839.5569}, {"ts": 1773811440000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811500000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811560000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811620000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 218.1, "quote_volume": 35.72478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811680000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 3438.6, "quote_volume": 563.24268, "trades": 33, "taker_buy_volume": 3438.6, "taker_buy_quote": 563.24268}, {"ts": 1773811740000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811800000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811860000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 817.4, "quote_volume": 133.97186, "trades": 2, "taker_buy_volume": 817.4, "taker_buy_quote": 133.97186}, {"ts": 1773811920000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2471.8, "quote_volume": 405.3752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812100000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 2945.0, "quote_volume": 482.391, "trades": 33, "taker_buy_volume": 2945.0, "taker_buy_quote": 482.391}, {"ts": 1773812160000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812220000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812280000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812340000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812400000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 1756.5, "quote_volume": 287.7147, "trades": 13, "taker_buy_volume": 1326.6, "taker_buy_quote": 217.29708}, {"ts": 1773812460000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 1192.7, "quote_volume": 195.48353, "trades": 12, "taker_buy_volume": 1192.7, "taker_buy_quote": 195.48353}, {"ts": 1773812520000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812580000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812640000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812700000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812760000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 106.2, "quote_volume": 17.4168, "trades": 1, "taker_buy_volume": 106.2, "taker_buy_quote": 17.4168}, {"ts": 1773812880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 53.1, "quote_volume": 8.7084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 624.8, "quote_volume": 102.4672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1655.0, "quote_volume": 271.42, "trades": 17, "taker_buy_volume": 1655.0, "taker_buy_quote": 271.42}, {"ts": 1773813060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813240000, "open": 0.1639, "high": 0.1639, "low": 0.1635, "close": 0.1636, "volume": 6125.3, "quote_volume": 1002.31399, "trades": 14, "taker_buy_volume": 1381.8, "taker_buy_quote": 226.1513}, {"ts": 1773813300000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813360000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813420000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 869.9, "quote_volume": 142.22865, "trades": 3, "taker_buy_volume": 869.9, "taker_buy_quote": 142.22865}, {"ts": 1773813480000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 493.6, "quote_volume": 80.7036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813540000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813600000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 530.0, "quote_volume": 86.65864, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 86.65864}, {"ts": 1773813660000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813720000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813780000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 349.1, "quote_volume": 57.14767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813840000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813900000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813960000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814020000, "open": 0.1636, "high": 0.164, "low": 0.1636, "close": 0.1639, "volume": 33539.9, "quote_volume": 5493.61869, "trades": 56, "taker_buy_volume": 29598.6, "taker_buy_quote": 4847.7568}, {"ts": 1773814080000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814140000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814200000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814260000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814320000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814380000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 3433.6, "quote_volume": 562.7127, "trades": 4, "taker_buy_volume": 3433.6, "taker_buy_quote": 562.7127}, {"ts": 1773814440000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 305.0, "quote_volume": 49.9895, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 49.9895}, {"ts": 1773814500000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 6501.2, "quote_volume": 1064.89656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814560000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814620000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814680000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814740000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814800000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814860000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 1714.7, "quote_volume": 280.86786, "trades": 2, "taker_buy_volume": 493.6, "taker_buy_quote": 80.85168}, {"ts": 1773814920000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814980000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 2169.8, "quote_volume": 355.63022, "trades": 2, "taker_buy_volume": 2169.8, "taker_buy_quote": 355.63022}, {"ts": 1773815040000, "open": 0.164, "high": 0.1644, "low": 0.164, "close": 0.1644, "volume": 3973.6, "quote_volume": 653.06272, "trades": 6, "taker_buy_volume": 3973.6, "taker_buy_quote": 653.06272}, {"ts": 1773815100000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815160000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 18473.8, "quote_volume": 3037.80302, "trades": 28, "taker_buy_volume": 6453.8, "taker_buy_quote": 1061.14632}, {"ts": 1773815220000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815280000, "open": 0.1644, "high": 0.1646, "low": 0.1643, "close": 0.1646, "volume": 15615.9, "quote_volume": 2567.61535, "trades": 16, "taker_buy_volume": 13903.0, "taker_buy_quote": 2286.18588}, {"ts": 1773815340000, "open": 0.1646, "high": 0.1648, "low": 0.1646, "close": 0.1648, "volume": 6518.0, "quote_volume": 1073.18382, "trades": 13, "taker_buy_volume": 6518.0, "taker_buy_quote": 1073.18382}, {"ts": 1773815400000, "open": 0.1649, "high": 0.1649, "low": 0.1645, "close": 0.1645, "volume": 20756.6, "quote_volume": 3415.86069, "trades": 8, "taker_buy_volume": 2478.7, "taker_buy_quote": 408.54019}, {"ts": 1773815460000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 346.7, "quote_volume": 56.89347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815520000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815580000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815640000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2561.3, "quote_volume": 420.0532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815880000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 43.0, "quote_volume": 7.0563, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 7.0563}, {"ts": 1773815940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 493.6, "quote_volume": 80.9504, "trades": 1, "taker_buy_volume": 493.6, "taker_buy_quote": 80.9504}, {"ts": 1773816000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 552.7, "quote_volume": 90.6428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816300000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 1200.0, "quote_volume": 196.74343, "trades": 5, "taker_buy_volume": 1200.0, "taker_buy_quote": 196.74343}, {"ts": 1773816360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816540000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 304.5, "quote_volume": 49.9989, "trades": 1, "taker_buy_volume": 304.5, "taker_buy_quote": 49.9989}, {"ts": 1773816600000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816660000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816720000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816780000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816840000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816900000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816960000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 30.4, "quote_volume": 4.98864, "trades": 1, "taker_buy_volume": 30.4, "taker_buy_quote": 4.98864}, {"ts": 1773817020000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 305.2, "quote_volume": 49.99176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817080000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 6264.4, "quote_volume": 1026.10872, "trades": 3, "taker_buy_volume": 6264.4, "taker_buy_quote": 1026.10872}, {"ts": 1773817140000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817200000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 1212.3, "quote_volume": 198.45351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817260000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817320000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817380000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 366.5, "quote_volume": 59.99605, "trades": 1, "taker_buy_volume": 366.5, "taker_buy_quote": 59.99605}, {"ts": 1773817440000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817500000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 837.5, "quote_volume": 136.93125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817560000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817620000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 2223.2, "quote_volume": 363.71552, "trades": 2, "taker_buy_volume": 2223.2, "taker_buy_quote": 363.71552}, {"ts": 1773817680000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 2200.0, "quote_volume": 359.40808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817740000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 84.2, "quote_volume": 13.74144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817800000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 2045.6, "quote_volume": 333.59087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817860000, "open": 0.1633, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 378.8, "quote_volume": 61.90604, "trades": 4, "taker_buy_volume": 378.8, "taker_buy_quote": 61.90604}, {"ts": 1773817920000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817980000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818040000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818100000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818160000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 9450.8, "quote_volume": 1544.26072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818220000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818280000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818340000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818400000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818460000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818520000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818580000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818640000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 1277.4, "quote_volume": 208.34394, "trades": 4, "taker_buy_volume": 1277.4, "taker_buy_quote": 208.34394}, {"ts": 1773818700000, "open": 0.1631, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 1126.9, "quote_volume": 183.80659, "trades": 2, "taker_buy_volume": 1126.9, "taker_buy_quote": 183.80659}, {"ts": 1773818760000, "open": 0.163, "high": 0.163, "low": 0.1617, "close": 0.1618, "volume": 138474.0, "quote_volume": 22476.05765, "trades": 79, "taker_buy_volume": 2253.1, "taker_buy_quote": 365.0853}, {"ts": 1773818820000, "open": 0.1618, "high": 0.1619, "low": 0.1617, "close": 0.1618, "volume": 2079.9, "quote_volume": 336.57251, "trades": 7, "taker_buy_volume": 1637.4, "taker_buy_quote": 265.02026}, {"ts": 1773818880000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 2554.1, "quote_volume": 412.79192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818940000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 5176.9, "quote_volume": 836.58704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819000000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 2907.6, "quote_volume": 470.10956, "trades": 27, "taker_buy_volume": 2414.0, "taker_buy_quote": 390.3438}, {"ts": 1773819060000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 226.7, "quote_volume": 36.70273, "trades": 2, "taker_buy_volume": 226.7, "taker_buy_quote": 36.70273}, {"ts": 1773819120000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819180000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819240000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819300000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819360000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819420000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819480000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 1613.0, "quote_volume": 261.6286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819540000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 1207.5, "quote_volume": 195.8565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819600000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819660000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 30.0, "quote_volume": 4.866, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 4.866}, {"ts": 1773819720000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819780000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819840000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819900000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819960000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820020000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820080000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820140000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820200000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820260000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820320000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820380000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820440000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820500000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820560000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 3464.0, "quote_volume": 563.2464, "trades": 5, "taker_buy_volume": 3464.0, "taker_buy_quote": 563.2464}, {"ts": 1773820620000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820680000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820740000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820800000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 57.7, "quote_volume": 9.39356, "trades": 1, "taker_buy_volume": 57.7, "taker_buy_quote": 9.39356}, {"ts": 1773820860000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820920000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820980000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 123.4, "quote_volume": 20.1142, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 20.1142}, {"ts": 1773821040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821160000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821220000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 298.6, "quote_volume": 48.74762, "trades": 3, "taker_buy_volume": 161.0, "taker_buy_quote": 26.2913}, {"ts": 1773821280000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821340000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 285.1, "quote_volume": 46.49981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821400000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821460000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821520000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821580000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821640000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 444.9, "quote_volume": 72.5187, "trades": 2, "taker_buy_volume": 444.9, "taker_buy_quote": 72.5187}, {"ts": 1773821760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821820000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821940000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822060000, "open": 0.1629, "high": 0.1629, "low": 0.1625, "close": 0.1625, "volume": 4032.6, "quote_volume": 655.33706, "trades": 8, "taker_buy_volume": 3830.2, "taker_buy_quote": 622.4075}, {"ts": 1773822120000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822180000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822240000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822300000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822360000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822420000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 44.2, "quote_volume": 7.16482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822480000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822540000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822600000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822660000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822720000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822780000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 2142.6, "quote_volume": 347.74398, "trades": 3, "taker_buy_volume": 2142.6, "taker_buy_quote": 347.74398}, {"ts": 1773822840000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822900000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822960000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823020000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823080000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823140000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 3375.3, "quote_volume": 547.49183, "trades": 34, "taker_buy_volume": 3375.3, "taker_buy_quote": 547.49183}, {"ts": 1773823200000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 184.8, "quote_volume": 29.99304, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 29.99304}, {"ts": 1773823260000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823320000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823380000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823440000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823500000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 46.9, "quote_volume": 7.61656, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 7.61656}, {"ts": 1773823560000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823620000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823680000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 615.5, "quote_volume": 100.01875, "trades": 2, "taker_buy_volume": 615.5, "taker_buy_quote": 100.01875}, {"ts": 1773823740000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823800000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823860000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823920000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 185.2, "quote_volume": 30.05796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823980000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824040000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824100000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 615.0, "quote_volume": 99.753, "trades": 2, "taker_buy_volume": 121.4, "taker_buy_quote": 19.69108}, {"ts": 1773824160000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824220000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 7117.2, "quote_volume": 1152.65058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824280000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824340000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824400000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 6910.5, "quote_volume": 1118.80517, "trades": 4, "taker_buy_volume": 6862.7, "taker_buy_quote": 1111.07113}, {"ts": 1773824460000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 345.6, "quote_volume": 55.95264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824520000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 73.0, "quote_volume": 11.8041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824580000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 43.9, "quote_volume": 7.09863, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 7.09863}, {"ts": 1773824640000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 1291.9, "quote_volume": 208.90023, "trades": 2, "taker_buy_volume": 1291.9, "taker_buy_quote": 208.90023}, {"ts": 1773824700000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824760000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 294.6, "quote_volume": 47.63682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824820000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824880000, "open": 0.1616, "high": 0.1616, "low": 0.1615, "close": 0.1615, "volume": 2235.7, "quote_volume": 361.16412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824940000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 1328.1, "quote_volume": 214.88658, "trades": 3, "taker_buy_volume": 1328.1, "taker_buy_quote": 214.88658}, {"ts": 1773825000000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825060000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 1448.9, "quote_volume": 234.47819, "trades": 4, "taker_buy_volume": 1448.9, "taker_buy_quote": 234.47819}, {"ts": 1773825120000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825180000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825240000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825300000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825360000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 1643.6, "quote_volume": 266.09884, "trades": 4, "taker_buy_volume": 645.1, "taker_buy_quote": 104.44169}, {"ts": 1773825420000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825480000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825540000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825600000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825660000, "open": 0.1621, "high": 0.1622, "low": 0.1621, "close": 0.1622, "volume": 4372.7, "quote_volume": 709.10603, "trades": 5, "taker_buy_volume": 4372.7, "taker_buy_quote": 709.10603}, {"ts": 1773825720000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825780000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825840000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 180.9, "quote_volume": 29.3058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825900000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825960000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 202.4, "quote_volume": 32.80904, "trades": 1, "taker_buy_volume": 202.4, "taker_buy_quote": 32.80904}, {"ts": 1773826020000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 225.1, "quote_volume": 36.51122, "trades": 1, "taker_buy_volume": 225.1, "taker_buy_quote": 36.51122}, {"ts": 1773826080000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826140000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826200000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 1938.0, "quote_volume": 314.3436, "trades": 22, "taker_buy_volume": 1938.0, "taker_buy_quote": 314.3436}, {"ts": 1773826260000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 138.0, "quote_volume": 22.3974, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 22.3974}, {"ts": 1773826320000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826380000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826440000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 280.4, "quote_volume": 45.53696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826500000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826560000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 306.4, "quote_volume": 49.79, "trades": 1, "taker_buy_volume": 306.4, "taker_buy_quote": 49.79}, {"ts": 1773826620000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826680000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826740000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826800000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 35.4, "quote_volume": 5.75958, "trades": 1, "taker_buy_volume": 35.4, "taker_buy_quote": 5.75958}, {"ts": 1773826860000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826920000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826980000, "open": 0.1627, "high": 0.1634, "low": 0.1627, "close": 0.1634, "volume": 54328.1, "quote_volume": 8860.90808, "trades": 59, "taker_buy_volume": 50000.0, "taker_buy_quote": 8155.90404}, {"ts": 1773827040000, "open": 0.1632, "high": 0.1632, "low": 0.163, "close": 0.163, "volume": 7337.7, "quote_volume": 1197.06264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827160000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 6165.3, "quote_volume": 1004.32737, "trades": 32, "taker_buy_volume": 6165.3, "taker_buy_quote": 1004.32737}, {"ts": 1773827220000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827280000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 2454.0, "quote_volume": 399.7566, "trades": 27, "taker_buy_volume": 2454.0, "taker_buy_quote": 399.7566}, {"ts": 1773827340000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827400000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827460000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 24838.9, "quote_volume": 4043.77966, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827520000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827580000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827640000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827700000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 2938.0, "quote_volume": 477.4322, "trades": 33, "taker_buy_volume": 2938.0, "taker_buy_quote": 477.4322}, {"ts": 1773827760000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 3359.6, "quote_volume": 545.26308, "trades": 32, "taker_buy_volume": 3359.6, "taker_buy_quote": 545.26308}, {"ts": 1773827820000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 152.4, "quote_volume": 24.74976, "trades": 1, "taker_buy_volume": 152.4, "taker_buy_quote": 24.74976}, {"ts": 1773827880000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827940000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828000000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828060000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 576.3, "quote_volume": 93.70638, "trades": 2, "taker_buy_volume": 576.3, "taker_buy_quote": 93.70638}, {"ts": 1773828120000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828180000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 168.0, "quote_volume": 27.2832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828240000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 4425.6, "quote_volume": 718.27488, "trades": 43, "taker_buy_volume": 4425.6, "taker_buy_quote": 718.27488}, {"ts": 1773828300000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 4424.1, "quote_volume": 718.03143, "trades": 36, "taker_buy_volume": 3982.1, "taker_buy_quote": 646.29483}, {"ts": 1773828360000, "open": 0.1621, "high": 0.1623, "low": 0.1621, "close": 0.1622, "volume": 33992.5, "quote_volume": 5515.40024, "trades": 40, "taker_buy_volume": 33924.5, "taker_buy_quote": 5504.37064}, {"ts": 1773828420000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 25203.2, "quote_volume": 4092.98498, "trades": 15, "taker_buy_volume": 25056.2, "taker_buy_quote": 4069.12688}, {"ts": 1773828480000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 855.0, "quote_volume": 138.9299, "trades": 10, "taker_buy_volume": 855.0, "taker_buy_quote": 138.9299}, {"ts": 1773828540000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828600000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 544.0, "quote_volume": 88.4544, "trades": 6, "taker_buy_volume": 544.0, "taker_buy_quote": 88.4544}, {"ts": 1773828660000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 963.0, "quote_volume": 156.6801, "trades": 10, "taker_buy_volume": 963.0, "taker_buy_quote": 156.6801}, {"ts": 1773828720000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 2182.0, "quote_volume": 355.0114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828780000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828840000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828900000, "open": 0.1627, "high": 0.1627, "low": 0.1626, "close": 0.1626, "volume": 15662.5, "quote_volume": 2548.09815, "trades": 30, "taker_buy_volume": 1906.0, "taker_buy_quote": 309.9156}, {"ts": 1773828960000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829020000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829080000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829140000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829200000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 493.6, "quote_volume": 80.16064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829260000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829320000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829380000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829440000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829500000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829560000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 3723.4, "quote_volume": 604.68016, "trades": 32, "taker_buy_volume": 3723.4, "taker_buy_quote": 604.68016}, {"ts": 1773829620000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829680000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829740000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 1389.4, "quote_volume": 225.80888, "trades": 9, "taker_buy_volume": 1389.4, "taker_buy_quote": 225.80888}, {"ts": 1773829800000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829860000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829920000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 493.6, "quote_volume": 80.25936, "trades": 1, "taker_buy_volume": 493.6, "taker_buy_quote": 80.25936}, {"ts": 1773829980000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 1262.3, "quote_volume": 205.22247, "trades": 3, "taker_buy_volume": 493.6, "taker_buy_quote": 80.25936}, {"ts": 1773830040000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830100000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830160000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 6770.6, "quote_volume": 1094.3798, "trades": 62, "taker_buy_volume": 6303.0, "taker_buy_quote": 1018.81564}, {"ts": 1773830220000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 2399.6, "quote_volume": 387.77536, "trades": 21, "taker_buy_volume": 2399.6, "taker_buy_quote": 387.77536}, {"ts": 1773830280000, "open": 0.1615, "high": 0.1615, "low": 0.1612, "close": 0.1612, "volume": 13823.6, "quote_volume": 2230.0885, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830340000, "open": 0.161, "high": 0.161, "low": 0.1608, "close": 0.1609, "volume": 19684.8, "quote_volume": 3167.01839, "trades": 41, "taker_buy_volume": 9288.2, "taker_buy_quote": 1494.48506}, {"ts": 1773830400000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 4844.8, "quote_volume": 779.52832, "trades": 38, "taker_buy_volume": 4351.2, "taker_buy_quote": 700.10808}, {"ts": 1773830460000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830520000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 493.6, "quote_volume": 79.4696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830580000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 16542.2, "quote_volume": 2660.37134, "trades": 61, "taker_buy_volume": 6847.3, "taker_buy_quote": 1101.04584}, {"ts": 1773830640000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 15595.3, "quote_volume": 2507.72424, "trades": 133, "taker_buy_volume": 13075.1, "taker_buy_quote": 2102.47608}, {"ts": 1773830700000, "open": 0.1608, "high": 0.1608, "low": 0.1602, "close": 0.1604, "volume": 15229.5, "quote_volume": 2444.18953, "trades": 62, "taker_buy_volume": 3745.0, "taker_buy_quote": 601.364}, {"ts": 1773830760000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830820000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 126.6, "quote_volume": 20.34462, "trades": 1, "taker_buy_volume": 126.6, "taker_buy_quote": 20.34462}, {"ts": 1773830880000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 75.2, "quote_volume": 12.07712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830940000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 1128.3, "quote_volume": 181.20498, "trades": 2, "taker_buy_volume": 1128.3, "taker_buy_quote": 181.20498}, {"ts": 1773831000000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 963.9, "quote_volume": 154.99201, "trades": 8, "taker_buy_volume": 963.9, "taker_buy_quote": 154.99201}, {"ts": 1773831060000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 368.1, "quote_volume": 59.19048, "trades": 6, "taker_buy_volume": 368.1, "taker_buy_quote": 59.19048}, {"ts": 1773831120000, "open": 0.1609, "high": 0.1611, "low": 0.1609, "close": 0.1611, "volume": 6969.0, "quote_volume": 1122.24688, "trades": 9, "taker_buy_volume": 6969.0, "taker_buy_quote": 1122.24688}, {"ts": 1773831180000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831240000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831300000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831360000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 1237.4, "quote_volume": 199.09766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831420000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1645.0, "quote_volume": 264.845, "trades": 17, "taker_buy_volume": 1645.0, "taker_buy_quote": 264.845}, {"ts": 1773831540000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 493.6, "quote_volume": 79.51896, "trades": 1, "taker_buy_volume": 493.6, "taker_buy_quote": 79.51896}, {"ts": 1773831600000, "open": 0.161, "high": 0.161, "low": 0.1608, "close": 0.1608, "volume": 2048.0, "quote_volume": 329.3356, "trades": 21, "taker_buy_volume": 1782.0, "taker_buy_quote": 286.5456}, {"ts": 1773831660000, "open": 0.1608, "high": 0.1608, "low": 0.1605, "close": 0.1607, "volume": 5377.2, "quote_volume": 864.07546, "trades": 26, "taker_buy_volume": 1706.0, "taker_buy_quote": 274.1542}, {"ts": 1773831720000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 573.6, "quote_volume": 92.23488, "trades": 2, "taker_buy_volume": 573.6, "taker_buy_quote": 92.23488}, {"ts": 1773831780000, "open": 0.1606, "high": 0.1609, "low": 0.1606, "close": 0.1609, "volume": 9927.5, "quote_volume": 1595.24021, "trades": 34, "taker_buy_volume": 9433.9, "taker_buy_quote": 1515.81997}, {"ts": 1773831840000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 2054.1, "quote_volume": 330.44499, "trades": 13, "taker_buy_volume": 2054.1, "taker_buy_quote": 330.44499}, {"ts": 1773831900000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 990.9, "quote_volume": 159.43581, "trades": 7, "taker_buy_volume": 990.9, "taker_buy_quote": 159.43581}, {"ts": 1773831960000, "open": 0.1609, "high": 0.1609, "low": 0.1606, "close": 0.1607, "volume": 20283.7, "quote_volume": 3261.28353, "trades": 51, "taker_buy_volume": 12371.5, "taker_buy_quote": 1988.7955}, {"ts": 1773832020000, "open": 0.1608, "high": 0.1608, "low": 0.1606, "close": 0.1606, "volume": 4844.7, "quote_volume": 778.12336, "trades": 48, "taker_buy_volume": 4844.7, "taker_buy_quote": 778.12336}, {"ts": 1773832080000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 607.8, "quote_volume": 97.73424, "trades": 7, "taker_buy_volume": 518.9, "taker_buy_quote": 83.43912}, {"ts": 1773832140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 250.0, "quote_volume": 40.25, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 40.25}, {"ts": 1773832200000, "open": 0.1611, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 2673.9, "quote_volume": 431.04741, "trades": 12, "taker_buy_volume": 2673.9, "taker_buy_quote": 431.04741}, {"ts": 1773832260000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832320000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832380000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 1547.0, "quote_volume": 249.3764, "trades": 17, "taker_buy_volume": 1547.0, "taker_buy_quote": 249.3764}, {"ts": 1773832440000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 1162.5, "quote_volume": 187.395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832500000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832560000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1612, "volume": 2040.6, "quote_volume": 328.79002, "trades": 17, "taker_buy_volume": 1547.0, "taker_buy_quote": 249.2217}, {"ts": 1773832620000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832680000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 1090.0, "quote_volume": 175.708, "trades": 1, "taker_buy_volume": 1090.0, "taker_buy_quote": 175.708}, {"ts": 1773832740000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 253.1, "quote_volume": 40.79972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832800000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 430.0, "quote_volume": 69.316, "trades": 5, "taker_buy_volume": 430.0, "taker_buy_quote": 69.316}, {"ts": 1773832860000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832920000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832980000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1612, "volume": 3029.3, "quote_volume": 488.48877, "trades": 5, "taker_buy_volume": 493.6, "taker_buy_quote": 79.61768}, {"ts": 1773833040000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833100000, "open": 0.1608, "high": 0.1608, "low": 0.1605, "close": 0.1607, "volume": 8164.0, "quote_volume": 1311.68532, "trades": 36, "taker_buy_volume": 5065.4, "taker_buy_quote": 814.00978}, {"ts": 1773833160000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 11244.9, "quote_volume": 1802.55747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833220000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 2508.0, "quote_volume": 401.9027, "trades": 26, "taker_buy_volume": 2508.0, "taker_buy_quote": 401.9027}, {"ts": 1773833280000, "open": 0.1604, "high": 0.1604, "low": 0.16, "close": 0.16, "volume": 9909.6, "quote_volume": 1586.29603, "trades": 11, "taker_buy_volume": 1822.0, "taker_buy_quote": 292.2488}, {"ts": 1773833340000, "open": 0.1603, "high": 0.1603, "low": 0.1597, "close": 0.16, "volume": 26506.6, "quote_volume": 4239.99154, "trades": 48, "taker_buy_volume": 23860.1, "taker_buy_quote": 3816.86294}, {"ts": 1773833400000, "open": 0.1598, "high": 0.1599, "low": 0.1588, "close": 0.1593, "volume": 39146.2, "quote_volume": 6242.72124, "trades": 35, "taker_buy_volume": 1220.0, "taker_buy_quote": 194.9754}, {"ts": 1773833460000, "open": 0.1589, "high": 0.1592, "low": 0.1588, "close": 0.159, "volume": 10707.8, "quote_volume": 1702.77708, "trades": 33, "taker_buy_volume": 3309.4, "taker_buy_quote": 526.2118}, {"ts": 1773833520000, "open": 0.1591, "high": 0.1594, "low": 0.1591, "close": 0.1594, "volume": 17990.3, "quote_volume": 2867.34973, "trades": 21, "taker_buy_volume": 15665.3, "taker_buy_quote": 2496.86098}, {"ts": 1773833580000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 1029.6, "quote_volume": 164.2212, "trades": 7, "taker_buy_volume": 536.0, "taker_buy_quote": 85.492}, {"ts": 1773833640000, "open": 0.1595, "high": 0.1595, "low": 0.1591, "close": 0.1591, "volume": 2815.0, "quote_volume": 448.17983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833700000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833760000, "open": 0.1588, "high": 0.1589, "low": 0.1586, "close": 0.1586, "volume": 2419.6, "quote_volume": 384.00202, "trades": 10, "taker_buy_volume": 424.0, "taker_buy_quote": 67.3206}, {"ts": 1773833820000, "open": 0.1586, "high": 0.1586, "low": 0.1579, "close": 0.158, "volume": 29227.0, "quote_volume": 4622.50164, "trades": 23, "taker_buy_volume": 4469.0, "taker_buy_quote": 707.7032}, {"ts": 1773833880000, "open": 0.1581, "high": 0.1583, "low": 0.1577, "close": 0.1577, "volume": 11884.4, "quote_volume": 1877.77578, "trades": 10, "taker_buy_volume": 7551.4, "taker_buy_quote": 1193.99668}, {"ts": 1773833940000, "open": 0.1576, "high": 0.1582, "low": 0.1576, "close": 0.1579, "volume": 5981.2, "quote_volume": 944.41359, "trades": 6, "taker_buy_volume": 633.1, "taker_buy_quote": 99.95898}, {"ts": 1773834000000, "open": 0.158, "high": 0.1582, "low": 0.1578, "close": 0.1582, "volume": 7898.1, "quote_volume": 1248.21651, "trades": 7, "taker_buy_volume": 2330.8, "taker_buy_quote": 368.51542}, {"ts": 1773834060000, "open": 0.1582, "high": 0.1585, "low": 0.1582, "close": 0.1583, "volume": 2683.4, "quote_volume": 424.77656, "trades": 5, "taker_buy_volume": 1340.9, "taker_buy_quote": 212.25881}, {"ts": 1773834120000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834180000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834240000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834300000, "open": 0.1588, "high": 0.1588, "low": 0.1586, "close": 0.1586, "volume": 4086.7, "quote_volume": 648.36139, "trades": 4, "taker_buy_volume": 42.9, "taker_buy_quote": 6.81252}, {"ts": 1773834360000, "open": 0.1586, "high": 0.1586, "low": 0.1584, "close": 0.1584, "volume": 3280.3, "quote_volume": 519.96732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834420000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834480000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 6313.0, "quote_volume": 999.9792, "trades": 4, "taker_buy_volume": 6313.0, "taker_buy_quote": 999.9792}, {"ts": 1773834540000, "open": 0.1585, "high": 0.1587, "low": 0.1584, "close": 0.1584, "volume": 1988.4, "quote_volume": 315.31228, "trades": 3, "taker_buy_volume": 1494.8, "taker_buy_quote": 237.12604}, {"ts": 1773834600000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 2325.0, "quote_volume": 368.28, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834660000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 32.0, "quote_volume": 5.0752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834720000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 62.7, "quote_volume": 9.94422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834780000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834840000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834900000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834960000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835020000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835080000, "open": 0.1579, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 3655.2, "quote_volume": 577.58318, "trades": 7, "taker_buy_volume": 3525.2, "taker_buy_quote": 557.05618}, {"ts": 1773835140000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835200000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.1579, "volume": 13389.3, "quote_volume": 2114.86866, "trades": 9, "taker_buy_volume": 12226.8, "taker_buy_quote": 1931.30991}, {"ts": 1773835260000, "open": 0.158, "high": 0.1582, "low": 0.158, "close": 0.1581, "volume": 16280.7, "quote_volume": 2575.01809, "trades": 21, "taker_buy_volume": 15525.2, "taker_buy_quote": 2455.62391}, {"ts": 1773835320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 4941.1, "quote_volume": 780.6938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835380000, "open": 0.1582, "high": 0.1583, "low": 0.1581, "close": 0.1583, "volume": 729.4, "quote_volume": 115.40102, "trades": 7, "taker_buy_volume": 351.4, "taker_buy_quote": 55.62662}, {"ts": 1773835440000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 503.0, "quote_volume": 79.5243, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835500000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.158, "volume": 20028.7, "quote_volume": 3166.49948, "trades": 15, "taker_buy_volume": 13972.6, "taker_buy_quote": 2209.06806}, {"ts": 1773835560000, "open": 0.158, "high": 0.158, "low": 0.1578, "close": 0.1578, "volume": 13619.4, "quote_volume": 2151.33019, "trades": 30, "taker_buy_volume": 4425.2, "taker_buy_quote": 699.0816}, {"ts": 1773835620000, "open": 0.1577, "high": 0.1578, "low": 0.1576, "close": 0.1578, "volume": 3918.9, "quote_volume": 617.94828, "trades": 12, "taker_buy_volume": 1456.7, "taker_buy_quote": 229.86726}, {"ts": 1773835680000, "open": 0.1575, "high": 0.1575, "low": 0.1574, "close": 0.1574, "volume": 19781.5, "quote_volume": 3113.79857, "trades": 48, "taker_buy_volume": 4447.9, "taker_buy_quote": 700.09946}, {"ts": 1773835740000, "open": 0.1576, "high": 0.1576, "low": 0.1573, "close": 0.1576, "volume": 37987.0, "quote_volume": 5984.50653, "trades": 62, "taker_buy_volume": 28178.5, "taker_buy_quote": 4440.85051}, {"ts": 1773835800000, "open": 0.1573, "high": 0.1574, "low": 0.1572, "close": 0.1573, "volume": 7100.1, "quote_volume": 1117.00185, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835860000, "open": 0.1575, "high": 0.1576, "low": 0.1575, "close": 0.1576, "volume": 14441.3, "quote_volume": 2275.89958, "trades": 28, "taker_buy_volume": 13948.3, "taker_buy_quote": 2198.25208}, {"ts": 1773835920000, "open": 0.1576, "high": 0.1576, "low": 0.1571, "close": 0.1572, "volume": 40515.1, "quote_volume": 6373.632, "trades": 86, "taker_buy_volume": 16336.1, "taker_buy_quote": 2568.13364}, {"ts": 1773835980000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 9294.1, "quote_volume": 1461.96193, "trades": 23, "taker_buy_volume": 9120.6, "taker_buy_quote": 1434.67038}, {"ts": 1773836040000, "open": 0.1572, "high": 0.1575, "low": 0.1572, "close": 0.1575, "volume": 2030.8, "quote_volume": 319.71135, "trades": 4, "taker_buy_volume": 1977.1, "taker_buy_quote": 311.26971}, {"ts": 1773836100000, "open": 0.1576, "high": 0.1576, "low": 0.1573, "close": 0.1575, "volume": 24266.9, "quote_volume": 3821.20214, "trades": 31, "taker_buy_volume": 558.5, "taker_buy_quote": 88.0196}, {"ts": 1773836160000, "open": 0.1575, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 8797.8, "quote_volume": 1385.10257, "trades": 12, "taker_buy_volume": 3357.0, "taker_buy_quote": 528.7275}, {"ts": 1773836220000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 6166.5, "quote_volume": 970.6071, "trades": 14, "taker_buy_volume": 6166.5, "taker_buy_quote": 970.6071}, {"ts": 1773836280000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836340000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 5165.1, "quote_volume": 814.01976, "trades": 13, "taker_buy_volume": 5165.1, "taker_buy_quote": 814.01976}, {"ts": 1773836400000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836460000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 5111.0, "quote_volume": 805.4936, "trades": 9, "taker_buy_volume": 5111.0, "taker_buy_quote": 805.4936}, {"ts": 1773836520000, "open": 0.1575, "high": 0.1575, "low": 0.1572, "close": 0.1573, "volume": 44246.5, "quote_volume": 6965.73008, "trades": 50, "taker_buy_volume": 10441.7, "taker_buy_quote": 1643.53899}, {"ts": 1773836580000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836640000, "open": 0.1572, "high": 0.1572, "low": 0.1571, "close": 0.1571, "volume": 2021.9, "quote_volume": 317.68985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836700000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 1342.8, "quote_volume": 211.08816, "trades": 1, "taker_buy_volume": 1342.8, "taker_buy_quote": 211.08816}, {"ts": 1773836760000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 75.2, "quote_volume": 11.81392, "trades": 1, "taker_buy_volume": 75.2, "taker_buy_quote": 11.81392}, {"ts": 1773836820000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 91.0, "quote_volume": 14.2961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836880000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836940000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 493.0, "quote_volume": 77.401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837000000, "open": 0.1568, "high": 0.1568, "low": 0.1562, "close": 0.1562, "volume": 50716.7, "quote_volume": 7939.96899, "trades": 69, "taker_buy_volume": 23038.9, "taker_buy_quote": 3609.97752}, {"ts": 1773837060000, "open": 0.1562, "high": 0.1562, "low": 0.1553, "close": 0.1558, "volume": 51291.6, "quote_volume": 7991.56744, "trades": 97, "taker_buy_volume": 8318.7, "taker_buy_quote": 1297.6506}, {"ts": 1773837120000, "open": 0.1558, "high": 0.1558, "low": 0.1554, "close": 0.1555, "volume": 4525.8, "quote_volume": 704.24176, "trades": 8, "taker_buy_volume": 3409.0, "taker_buy_quote": 530.54314}, {"ts": 1773837180000, "open": 0.1554, "high": 0.1557, "low": 0.155, "close": 0.1551, "volume": 24988.8, "quote_volume": 3882.27494, "trades": 68, "taker_buy_volume": 12365.3, "taker_buy_quote": 1922.62915}, {"ts": 1773837240000, "open": 0.1554, "high": 0.1557, "low": 0.1554, "close": 0.1557, "volume": 1059.5, "quote_volume": 164.7942, "trades": 2, "taker_buy_volume": 566.5, "taker_buy_quote": 88.0341}, {"ts": 1773837300000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 480.0, "quote_volume": 74.64, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837360000, "open": 0.1559, "high": 0.1563, "low": 0.1559, "close": 0.156, "volume": 56992.7, "quote_volume": 8897.6571, "trades": 113, "taker_buy_volume": 25965.8, "taker_buy_quote": 4054.50434}, {"ts": 1773837420000, "open": 0.1559, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 24477.8, "quote_volume": 3818.24197, "trades": 50, "taker_buy_volume": 21383.7, "taker_buy_quote": 3335.66818}, {"ts": 1773837480000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 2621.6, "quote_volume": 409.00547, "trades": 6, "taker_buy_volume": 2262.9, "taker_buy_quote": 353.0124}, {"ts": 1773837540000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 4448.4, "quote_volume": 694.39524, "trades": 3, "taker_buy_volume": 448.4, "taker_buy_quote": 69.99524}, {"ts": 1773837600000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837660000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 644.6, "quote_volume": 100.75098, "trades": 2, "taker_buy_volume": 644.6, "taker_buy_quote": 100.75098}, {"ts": 1773837720000, "open": 0.1563, "high": 0.1563, "low": 0.1561, "close": 0.1561, "volume": 3178.7, "quote_volume": 496.29367, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837780000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 93.8, "quote_volume": 14.65156, "trades": 1, "taker_buy_volume": 93.8, "taker_buy_quote": 14.65156}, {"ts": 1773837840000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837900000, "open": 0.1562, "high": 0.1562, "low": 0.1561, "close": 0.1561, "volume": 3978.2, "quote_volume": 621.33834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837960000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 33.1, "quote_volume": 5.1636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838140000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 192.0, "quote_volume": 29.9904, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 29.9904}, {"ts": 1773838200000, "open": 0.1561, "high": 0.1562, "low": 0.1561, "close": 0.1562, "volume": 3728.7, "quote_volume": 582.12127, "trades": 5, "taker_buy_volume": 3728.7, "taker_buy_quote": 582.12127}, {"ts": 1773838260000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838320000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 1089.4, "quote_volume": 170.38216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838380000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 2038.3, "quote_volume": 318.79012, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838440000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838500000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838560000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838620000, "open": 0.1564, "high": 0.1564, "low": 0.1563, "close": 0.1563, "volume": 492.8, "quote_volume": 77.03938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838680000, "open": 0.1562, "high": 0.1563, "low": 0.1562, "close": 0.1563, "volume": 658.4, "quote_volume": 102.87143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838740000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 328.9, "quote_volume": 51.37418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838800000, "open": 0.1562, "high": 0.1562, "low": 0.156, "close": 0.1561, "volume": 5838.2, "quote_volume": 911.31137, "trades": 13, "taker_buy_volume": 3747.1, "taker_buy_quote": 584.97529}, {"ts": 1773838860000, "open": 0.1559, "high": 0.1559, "low": 0.1555, "close": 0.1555, "volume": 5103.2, "quote_volume": 794.47731, "trades": 15, "taker_buy_volume": 536.1, "taker_buy_quote": 83.56353}, {"ts": 1773838920000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 778.5, "quote_volume": 121.34503, "trades": 2, "taker_buy_volume": 547.3, "taker_buy_quote": 85.32407}, {"ts": 1773838980000, "open": 0.1558, "high": 0.1565, "low": 0.1558, "close": 0.1565, "volume": 5075.3, "quote_volume": 793.42441, "trades": 10, "taker_buy_volume": 4516.7, "taker_buy_quote": 706.24957}, {"ts": 1773839040000, "open": 0.1567, "high": 0.1569, "low": 0.1567, "close": 0.1569, "volume": 859.2, "quote_volume": 134.68352, "trades": 3, "taker_buy_volume": 234.4, "taker_buy_quote": 36.77736}, {"ts": 1773839100000, "open": 0.1568, "high": 0.1571, "low": 0.1568, "close": 0.1571, "volume": 59665.9, "quote_volume": 9360.8674, "trades": 34, "taker_buy_volume": 41073.5, "taker_buy_quote": 6443.71984}, {"ts": 1773839160000, "open": 0.1569, "high": 0.157, "low": 0.1567, "close": 0.1568, "volume": 29050.8, "quote_volume": 4556.29941, "trades": 21, "taker_buy_volume": 4912.5, "taker_buy_quote": 770.4226}, {"ts": 1773839220000, "open": 0.1568, "high": 0.1571, "low": 0.1568, "close": 0.1569, "volume": 665.1, "quote_volume": 104.38071, "trades": 3, "taker_buy_volume": 230.5, "taker_buy_quote": 36.21155}, {"ts": 1773839280000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 642.2, "quote_volume": 100.66333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839340000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 296.0, "quote_volume": 46.4128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839400000, "open": 0.1569, "high": 0.1569, "low": 0.1567, "close": 0.1567, "volume": 572.7, "quote_volume": 89.79163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839460000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 590.1, "quote_volume": 92.40966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839520000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 335.4, "quote_volume": 52.52364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839580000, "open": 0.1565, "high": 0.1567, "low": 0.1565, "close": 0.1567, "volume": 1082.3, "quote_volume": 169.53433, "trades": 4, "taker_buy_volume": 687.5, "taker_buy_quote": 107.73125}, {"ts": 1773839640000, "open": 0.1566, "high": 0.1568, "low": 0.1566, "close": 0.1567, "volume": 580.9, "quote_volume": 91.01664, "trades": 3, "taker_buy_volume": 79.8, "taker_buy_quote": 12.51264}, {"ts": 1773839700000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 584.5, "quote_volume": 91.55665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839760000, "open": 0.1566, "high": 0.1566, "low": 0.1563, "close": 0.1563, "volume": 541.7, "quote_volume": 84.73599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839820000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 300.2, "quote_volume": 46.92126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839880000, "open": 0.1563, "high": 0.1563, "low": 0.1562, "close": 0.1562, "volume": 621.7, "quote_volume": 97.15366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839940000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 430.6, "quote_volume": 67.25972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840000000, "open": 0.1562, "high": 0.1564, "low": 0.1562, "close": 0.1564, "volume": 33542.8, "quote_volume": 5239.98858, "trades": 13, "taker_buy_volume": 3509.2, "taker_buy_quote": 548.69509}, {"ts": 1773840060000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 619.4, "quote_volume": 96.81222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840120000, "open": 0.1563, "high": 0.1565, "low": 0.1563, "close": 0.1565, "volume": 2925.4, "quote_volume": 457.77308, "trades": 5, "taker_buy_volume": 2317.0, "taker_buy_quote": 362.6105}, {"ts": 1773840180000, "open": 0.1568, "high": 0.157, "low": 0.1567, "close": 0.1567, "volume": 3832.8, "quote_volume": 601.09129, "trades": 8, "taker_buy_volume": 920.6, "taker_buy_quote": 144.48053}, {"ts": 1773840240000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 419.0, "quote_volume": 65.59765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840300000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 399.7, "quote_volume": 62.63299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840360000, "open": 0.1567, "high": 0.1567, "low": 0.1564, "close": 0.1564, "volume": 784.4, "quote_volume": 122.79629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840420000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 261.9, "quote_volume": 40.93497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840480000, "open": 0.1563, "high": 0.1564, "low": 0.1563, "close": 0.1564, "volume": 575.3, "quote_volume": 89.94948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840540000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 390.5, "quote_volume": 61.03515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840600000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 551.2, "quote_volume": 86.15256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840660000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 397.1, "quote_volume": 62.06673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840720000, "open": 0.1562, "high": 0.1564, "low": 0.1562, "close": 0.1564, "volume": 663.8, "quote_volume": 103.73021, "trades": 3, "taker_buy_volume": 83.5, "taker_buy_quote": 13.0594}, {"ts": 1773840780000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 559.2, "quote_volume": 87.34704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840840000, "open": 0.1563, "high": 0.1563, "low": 0.1561, "close": 0.1561, "volume": 591.1, "quote_volume": 92.31919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840900000, "open": 0.1564, "high": 0.1568, "low": 0.1564, "close": 0.1567, "volume": 670.6, "quote_volume": 105.01275, "trades": 5, "taker_buy_volume": 245.8, "taker_buy_quote": 38.4677}, {"ts": 1773840960000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.1568, "volume": 4035.7, "quote_volume": 633.53442, "trades": 4, "taker_buy_volume": 2279.2, "taker_buy_quote": 357.8344}, {"ts": 1773841020000, "open": 0.1569, "high": 0.1569, "low": 0.1567, "close": 0.1567, "volume": 1976.9, "quote_volume": 310.10485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841080000, "open": 0.1567, "high": 0.1567, "low": 0.1565, "close": 0.1565, "volume": 517.5, "quote_volume": 81.03115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841140000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 475.3, "quote_volume": 74.38445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841200000, "open": 0.1565, "high": 0.1565, "low": 0.1564, "close": 0.1564, "volume": 501.6, "quote_volume": 78.47801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841260000, "open": 0.1565, "high": 0.1565, "low": 0.1564, "close": 0.1564, "volume": 680.6, "quote_volume": 106.46022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841320000, "open": 0.1563, "high": 0.1563, "low": 0.1562, "close": 0.1562, "volume": 489.5, "quote_volume": 76.47299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841380000, "open": 0.1563, "high": 0.1563, "low": 0.1562, "close": 0.1562, "volume": 364.6, "quote_volume": 56.95509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841440000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 637.4, "quote_volume": 99.56188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841500000, "open": 0.1562, "high": 0.1562, "low": 0.1561, "close": 0.1561, "volume": 7213.7, "quote_volume": 1126.75358, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841560000, "open": 0.1561, "high": 0.1562, "low": 0.1561, "close": 0.1562, "volume": 695.1, "quote_volume": 108.54007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841620000, "open": 0.1561, "high": 0.1561, "low": 0.156, "close": 0.156, "volume": 493.2, "quote_volume": 76.95411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 354.8, "quote_volume": 55.3488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841740000, "open": 0.1562, "high": 0.1562, "low": 0.1561, "close": 0.1561, "volume": 1008.8, "quote_volume": 157.54237, "trades": 3, "taker_buy_volume": 686.9, "taker_buy_quote": 107.29378}, {"ts": 1773841800000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 635.2, "quote_volume": 99.12356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841860000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 469.1, "quote_volume": 73.1605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841920000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 1039.4, "quote_volume": 162.19699, "trades": 7, "taker_buy_volume": 505.9, "taker_buy_quote": 78.97099}, {"ts": 1773841980000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 353.0, "quote_volume": 55.1033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842040000, "open": 0.1561, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 1493.4, "quote_volume": 233.08631, "trades": 4, "taker_buy_volume": 927.6, "taker_buy_quote": 144.79836}, {"ts": 1773842100000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 1005.4, "quote_volume": 156.76405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842160000, "open": 0.1558, "high": 0.1558, "low": 0.1557, "close": 0.1557, "volume": 542.6, "quote_volume": 84.50497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842220000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 3879.7, "quote_volume": 604.06929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842280000, "open": 0.1556, "high": 0.1557, "low": 0.1555, "close": 0.1555, "volume": 5600.3, "quote_volume": 871.40284, "trades": 8, "taker_buy_volume": 1824.5, "taker_buy_quote": 283.9304}, {"ts": 1773842340000, "open": 0.1555, "high": 0.1557, "low": 0.1555, "close": 0.1557, "volume": 489.6, "quote_volume": 76.17616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842400000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 493.6, "quote_volume": 76.85352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842460000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 44.2, "quote_volume": 6.88636, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 6.88636}, {"ts": 1773842520000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 35.1, "quote_volume": 5.46507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842580000, "open": 0.1556, "high": 0.1556, "low": 0.1555, "close": 0.1555, "volume": 15068.2, "quote_volume": 2343.18068, "trades": 5, "taker_buy_volume": 11908.2, "taker_buy_quote": 1851.80068}, {"ts": 1773842640000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 52.8, "quote_volume": 8.21568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842700000, "open": 0.1557, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 1245.0, "quote_volume": 193.96275, "trades": 3, "taker_buy_volume": 82.5, "taker_buy_quote": 12.84525}, {"ts": 1773842760000, "open": 0.1557, "high": 0.1557, "low": 0.1554, "close": 0.1554, "volume": 81856.5, "quote_volume": 12732.84888, "trades": 20, "taker_buy_volume": 1697.0, "taker_buy_quote": 264.2229}, {"ts": 1773842820000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 322.9, "quote_volume": 50.21095, "trades": 1, "taker_buy_volume": 322.9, "taker_buy_quote": 50.21095}, {"ts": 1773842880000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 1444.8, "quote_volume": 224.81088, "trades": 1, "taker_buy_volume": 1444.8, "taker_buy_quote": 224.81088}, {"ts": 1773842940000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843000000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 43.7, "quote_volume": 6.79535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843060000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 535.0, "quote_volume": 83.139, "trades": 4, "taker_buy_volume": 41.4, "taker_buy_quote": 6.43356}, {"ts": 1773843120000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843180000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843240000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843300000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843360000, "open": 0.1555, "high": 0.1555, "low": 0.1553, "close": 0.1553, "volume": 957.8, "quote_volume": 148.75276, "trades": 2, "taker_buy_volume": 32.1, "taker_buy_quote": 4.99155}, {"ts": 1773843420000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843480000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843540000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 1048.6, "quote_volume": 162.74272, "trades": 2, "taker_buy_volume": 1048.6, "taker_buy_quote": 162.74272}, {"ts": 1773843600000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843660000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843720000, "open": 0.1554, "high": 0.1555, "low": 0.1554, "close": 0.1555, "volume": 719.1, "quote_volume": 111.7975, "trades": 2, "taker_buy_volume": 719.1, "taker_buy_quote": 111.7975}, {"ts": 1773843780000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 2250.0, "quote_volume": 350.1, "trades": 1, "taker_buy_volume": 2250.0, "taker_buy_quote": 350.1}, {"ts": 1773843840000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 158.8, "quote_volume": 24.72516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843900000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 6574.7, "quote_volume": 1023.68079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843960000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844020000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844080000, "open": 0.1551, "high": 0.1551, "low": 0.155, "close": 0.155, "volume": 13179.2, "quote_volume": 2043.31861, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844140000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 323.1, "quote_volume": 50.0805, "trades": 1, "taker_buy_volume": 323.1, "taker_buy_quote": 50.0805}, {"ts": 1773844200000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 191.8, "quote_volume": 29.70982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844260000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 820.6, "quote_volume": 127.193, "trades": 2, "taker_buy_volume": 820.6, "taker_buy_quote": 127.193}, {"ts": 1773844320000, "open": 0.1549, "high": 0.1549, "low": 0.1548, "close": 0.1549, "volume": 11181.7, "quote_volume": 1731.99603, "trades": 8, "taker_buy_volume": 10688.7, "taker_buy_quote": 1655.67963}, {"ts": 1773844380000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844440000, "open": 0.1549, "high": 0.1549, "low": 0.1548, "close": 0.1549, "volume": 1221.9, "quote_volume": 189.21855, "trades": 5, "taker_buy_volume": 1158.7, "taker_buy_quote": 179.42887}, {"ts": 1773844500000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1292.0, "quote_volume": 200.26, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844560000, "open": 0.1548, "high": 0.1549, "low": 0.1546, "close": 0.1546, "volume": 12307.2, "quote_volume": 1903.72307, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844620000, "open": 0.1546, "high": 0.1546, "low": 0.1545, "close": 0.1545, "volume": 1638.2, "quote_volume": 253.1055, "trades": 3, "taker_buy_volume": 1602.2, "taker_buy_quote": 247.5399}, {"ts": 1773844680000, "open": 0.1546, "high": 0.1546, "low": 0.1545, "close": 0.1545, "volume": 1271.7, "quote_volume": 196.48857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844740000, "open": 0.1545, "high": 0.1545, "low": 0.1537, "close": 0.1538, "volume": 36698.3, "quote_volume": 5648.88108, "trades": 24, "taker_buy_volume": 16894.1, "taker_buy_quote": 2600.00199}, {"ts": 1773844800000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 4006.9, "quote_volume": 615.86053, "trades": 5, "taker_buy_volume": 175.5, "taker_buy_quote": 26.97435}, {"ts": 1773844860000, "open": 0.1537, "high": 0.1538, "low": 0.1536, "close": 0.1538, "volume": 38830.1, "quote_volume": 5970.20725, "trades": 20, "taker_buy_volume": 24130.4, "taker_buy_quote": 3710.48018}, {"ts": 1773844920000, "open": 0.1537, "high": 0.154, "low": 0.1537, "close": 0.1538, "volume": 21534.4, "quote_volume": 3312.55999, "trades": 21, "taker_buy_volume": 14730.0, "taker_buy_quote": 2266.52152}, {"ts": 1773844980000, "open": 0.1537, "high": 0.1537, "low": 0.1532, "close": 0.1532, "volume": 13350.0, "quote_volume": 2048.29615, "trades": 17, "taker_buy_volume": 162.8, "taker_buy_quote": 24.97352}, {"ts": 1773845040000, "open": 0.1532, "high": 0.1533, "low": 0.1531, "close": 0.1531, "volume": 706.5, "quote_volume": 108.22883, "trades": 7, "taker_buy_volume": 133.5, "taker_buy_quote": 20.46555}, {"ts": 1773845100000, "open": 0.1533, "high": 0.1535, "low": 0.1533, "close": 0.1535, "volume": 5609.6, "quote_volume": 860.16288, "trades": 4, "taker_buy_volume": 5609.6, "taker_buy_quote": 860.16288}, {"ts": 1773845160000, "open": 0.1534, "high": 0.1537, "low": 0.1534, "close": 0.1537, "volume": 2470.3, "quote_volume": 379.35136, "trades": 7, "taker_buy_volume": 2414.2, "taker_buy_quote": 370.74562}, {"ts": 1773845220000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 19237.9, "quote_volume": 2954.94144, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845280000, "open": 0.1534, "high": 0.1536, "low": 0.1533, "close": 0.1536, "volume": 958.5, "quote_volume": 147.0928, "trades": 5, "taker_buy_volume": 325.5, "taker_buy_quote": 49.9968}, {"ts": 1773845340000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845400000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845460000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845520000, "open": 0.1537, "high": 0.1539, "low": 0.1537, "close": 0.1539, "volume": 678.9, "quote_volume": 104.47031, "trades": 4, "taker_buy_volume": 422.3, "taker_buy_quote": 64.99197}, {"ts": 1773845580000, "open": 0.1539, "high": 0.1539, "low": 0.1533, "close": 0.1535, "volume": 29209.1, "quote_volume": 4484.00261, "trades": 21, "taker_buy_volume": 6131.6, "taker_buy_quote": 941.41724}, {"ts": 1773845640000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 987.2, "quote_volume": 151.93008, "trades": 2, "taker_buy_volume": 493.6, "taker_buy_quote": 75.96504}, {"ts": 1773845700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 144.3, "quote_volume": 22.2222, "trades": 1, "taker_buy_volume": 144.3, "taker_buy_quote": 22.2222}, {"ts": 1773845760000, "open": 0.1541, "high": 0.1542, "low": 0.1539, "close": 0.1539, "volume": 21824.5, "quote_volume": 3362.99119, "trades": 7, "taker_buy_volume": 20555.0, "taker_buy_quote": 3167.60979}, {"ts": 1773845820000, "open": 0.1537, "high": 0.1537, "low": 0.1536, "close": 0.1536, "volume": 13067.3, "quote_volume": 2007.74631, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845880000, "open": 0.1535, "high": 0.1535, "low": 0.1534, "close": 0.1534, "volume": 433.0, "quote_volume": 66.4593, "trades": 2, "taker_buy_volume": 371.0, "taker_buy_quote": 56.9485}, {"ts": 1773845940000, "open": 0.1534, "high": 0.1534, "low": 0.1531, "close": 0.1534, "volume": 22976.1, "quote_volume": 3522.60228, "trades": 15, "taker_buy_volume": 15711.2, "taker_buy_quote": 2408.63151}, {"ts": 1773846000000, "open": 0.1534, "high": 0.1536, "low": 0.1532, "close": 0.1534, "volume": 14512.4, "quote_volume": 2227.36212, "trades": 27, "taker_buy_volume": 2586.3, "taker_buy_quote": 397.08005}, {"ts": 1773846060000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 2536.4, "quote_volume": 389.47328, "trades": 8, "taker_buy_volume": 734.3, "taker_buy_quote": 112.73468}, {"ts": 1773846120000, "open": 0.1535, "high": 0.154, "low": 0.1535, "close": 0.154, "volume": 8708.1, "quote_volume": 1338.01293, "trades": 18, "taker_buy_volume": 3250.2, "taker_buy_quote": 499.71048}, {"ts": 1773846180000, "open": 0.1544, "high": 0.1547, "low": 0.1544, "close": 0.1547, "volume": 414.0, "quote_volume": 63.97641, "trades": 3, "taker_buy_volume": 198.0, "taker_buy_quote": 30.62601}, {"ts": 1773846240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 610.9, "quote_volume": 94.6895, "trades": 2, "taker_buy_volume": 610.9, "taker_buy_quote": 94.6895}, {"ts": 1773846300000, "open": 0.1549, "high": 0.1549, "low": 0.1546, "close": 0.1547, "volume": 30099.7, "quote_volume": 4657.01493, "trades": 18, "taker_buy_volume": 9090.5, "taker_buy_quote": 1407.15294}, {"ts": 1773846360000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 4587.4, "quote_volume": 712.42322, "trades": 9, "taker_buy_volume": 4587.4, "taker_buy_quote": 712.42322}, {"ts": 1773846420000, "open": 0.1553, "high": 0.1553, "low": 0.155, "close": 0.155, "volume": 16068.5, "quote_volume": 2493.08554, "trades": 12, "taker_buy_volume": 331.5, "taker_buy_quote": 51.48195}, {"ts": 1773846480000, "open": 0.155, "high": 0.1551, "low": 0.155, "close": 0.1551, "volume": 4118.3, "quote_volume": 638.69897, "trades": 3, "taker_buy_volume": 3624.7, "taker_buy_quote": 562.19097}, {"ts": 1773846540000, "open": 0.1548, "high": 0.1548, "low": 0.154, "close": 0.1542, "volume": 59405.4, "quote_volume": 9171.09774, "trades": 35, "taker_buy_volume": 27874.6, "taker_buy_quote": 4299.27882}, {"ts": 1773846600000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 493.6, "quote_volume": 76.11312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773846660000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 17371.1, "quote_volume": 2676.56869, "trades": 12, "taker_buy_volume": 8315.7, "taker_buy_quote": 1281.44937}, {"ts": 1773846720000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 3392.2, "quote_volume": 522.79951, "trades": 5, "taker_buy_volume": 1236.1, "taker_buy_quote": 190.5445}, {"ts": 1773846780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 160.5, "quote_volume": 24.717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773846840000, "open": 0.1542, "high": 0.1542, "low": 0.1539, "close": 0.1541, "volume": 670.5, "quote_volume": 103.3217, "trades": 4, "taker_buy_volume": 628.5, "taker_buy_quote": 96.8579}, {"ts": 1773846900000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 44.0, "quote_volume": 6.7848, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 6.7848}, {"ts": 1773846960000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 81.0, "quote_volume": 12.4902, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 12.4902}, {"ts": 1773847020000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 2682.5, "quote_volume": 414.178, "trades": 1, "taker_buy_volume": 2682.5, "taker_buy_quote": 414.178}, {"ts": 1773847080000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 189.0, "quote_volume": 29.2005, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 29.2005}, {"ts": 1773847140000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847200000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 49.5, "quote_volume": 7.6428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847260000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 163.0, "quote_volume": 25.1672, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 25.1672}, {"ts": 1773847320000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847380000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 67.1, "quote_volume": 10.36024, "trades": 1, "taker_buy_volume": 67.1, "taker_buy_quote": 10.36024}, {"ts": 1773847440000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847500000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847560000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847620000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 493.6, "quote_volume": 76.21184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847680000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847740000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847800000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 81.5, "quote_volume": 12.5673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847860000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 1761.0, "quote_volume": 271.8984, "trades": 2, "taker_buy_volume": 1761.0, "taker_buy_quote": 271.8984}, {"ts": 1773847920000, "open": 0.1546, "high": 0.1547, "low": 0.1546, "close": 0.1547, "volume": 200.6, "quote_volume": 31.02636, "trades": 3, "taker_buy_volume": 200.6, "taker_buy_quote": 31.02636}, {"ts": 1773847980000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 210.3, "quote_volume": 32.51238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848040000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848100000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848160000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848220000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848280000, "open": 0.1545, "high": 0.1547, "low": 0.1545, "close": 0.1547, "volume": 31824.2, "quote_volume": 4920.11806, "trades": 13, "taker_buy_volume": 16352.6, "taker_buy_quote": 2528.2087}, {"ts": 1773848340000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848400000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848460000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 11263.3, "quote_volume": 1743.55884, "trades": 4, "taker_buy_volume": 1024.2, "taker_buy_quote": 158.54616}, {"ts": 1773848520000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848580000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 57.8, "quote_volume": 8.95322, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 8.95322}, {"ts": 1773848640000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 727.6, "quote_volume": 112.778, "trades": 3, "taker_buy_volume": 727.6, "taker_buy_quote": 112.778}, {"ts": 1773848700000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848760000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 4351.5, "quote_volume": 674.04735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848820000, "open": 0.1549, "high": 0.155, "low": 0.1549, "close": 0.155, "volume": 2609.6, "quote_volume": 404.243, "trades": 3, "taker_buy_volume": 159.6, "taker_buy_quote": 24.738}, {"ts": 1773848880000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2750.0, "quote_volume": 426.25, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848940000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 79.0, "quote_volume": 12.245, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 12.245}, {"ts": 1773849000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849060000, "open": 0.1549, "high": 0.1549, "low": 0.1547, "close": 0.1547, "volume": 9800.0, "quote_volume": 1516.74808, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849120000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 493.6, "quote_volume": 76.40928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849180000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849240000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 49.0, "quote_volume": 7.5901, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 7.5901}, {"ts": 1773849300000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849360000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 2037.2, "quote_volume": 315.35856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849420000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849480000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849540000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849600000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 5346.3, "quote_volume": 826.00335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849660000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849720000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849780000, "open": 0.1544, "high": 0.1546, "low": 0.1544, "close": 0.1546, "volume": 4786.1, "quote_volume": 739.83234, "trades": 3, "taker_buy_volume": 4786.1, "taker_buy_quote": 739.83234}, {"ts": 1773849840000, "open": 0.1546, "high": 0.1546, "low": 0.1544, "close": 0.1544, "volume": 9867.3, "quote_volume": 1523.91642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849900000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 493.6, "quote_volume": 76.2612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849960000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 493.6, "quote_volume": 76.16248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850020000, "open": 0.1543, "high": 0.1544, "low": 0.1543, "close": 0.1544, "volume": 697.5, "quote_volume": 107.64464, "trades": 2, "taker_buy_volume": 203.9, "taker_buy_quote": 31.48216}, {"ts": 1773850080000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 746.5, "quote_volume": 115.18495, "trades": 1, "taker_buy_volume": 746.5, "taker_buy_quote": 115.18495}, {"ts": 1773850140000, "open": 0.1544, "high": 0.1546, "low": 0.1544, "close": 0.1546, "volume": 1400.8, "quote_volume": 216.38224, "trades": 4, "taker_buy_volume": 907.2, "taker_buy_quote": 140.07168}, {"ts": 1773850200000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850260000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 186.6, "quote_volume": 28.8297, "trades": 1, "taker_buy_volume": 186.6, "taker_buy_quote": 28.8297}, {"ts": 1773850320000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850380000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 1145.5, "quote_volume": 176.97975, "trades": 2, "taker_buy_volume": 1145.5, "taker_buy_quote": 176.97975}, {"ts": 1773850440000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 1682.5, "quote_volume": 259.60975, "trades": 2, "taker_buy_volume": 1682.5, "taker_buy_quote": 259.60975}, {"ts": 1773850500000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 128.6, "quote_volume": 19.84298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850560000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 339.1, "quote_volume": 52.23441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850620000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850680000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 304.8, "quote_volume": 46.96968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850740000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850800000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 214.0, "quote_volume": 32.956, "trades": 4, "taker_buy_volume": 214.0, "taker_buy_quote": 32.956}, {"ts": 1773850860000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850920000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850980000, "open": 0.1538, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 15210.9, "quote_volume": 2338.67546, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851040000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 5323.8, "quote_volume": 818.26806, "trades": 12, "taker_buy_volume": 5256.0, "taker_buy_quote": 807.8472}, {"ts": 1773851100000, "open": 0.1538, "high": 0.154, "low": 0.1538, "close": 0.1539, "volume": 33125.9, "quote_volume": 5095.98626, "trades": 82, "taker_buy_volume": 33125.9, "taker_buy_quote": 5095.98626}, {"ts": 1773851160000, "open": 0.1535, "high": 0.1535, "low": 0.1534, "close": 0.1534, "volume": 9994.0, "quote_volume": 1533.92413, "trades": 12, "taker_buy_volume": 2321.4, "taker_buy_quote": 356.3349}, {"ts": 1773851220000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 6223.1, "quote_volume": 955.40671, "trades": 13, "taker_buy_volume": 6223.1, "taker_buy_quote": 955.40671}, {"ts": 1773851280000, "open": 0.1535, "high": 0.1535, "low": 0.1532, "close": 0.1532, "volume": 14712.7, "quote_volume": 2256.2567, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851340000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 888.3, "quote_volume": 136.35405, "trades": 2, "taker_buy_volume": 888.3, "taker_buy_quote": 136.35405}, {"ts": 1773851400000, "open": 0.1533, "high": 0.1534, "low": 0.1533, "close": 0.1534, "volume": 1877.4, "quote_volume": 287.88637, "trades": 4, "taker_buy_volume": 1877.4, "taker_buy_quote": 287.88637}, {"ts": 1773851460000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851520000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851580000, "open": 0.1537, "high": 0.1537, "low": 0.1533, "close": 0.1534, "volume": 68624.5, "quote_volume": 10535.06781, "trades": 27, "taker_buy_volume": 10238.7, "taker_buy_quote": 1570.61658}, {"ts": 1773851640000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851700000, "open": 0.1533, "high": 0.1534, "low": 0.1528, "close": 0.1531, "volume": 25546.5, "quote_volume": 3910.02919, "trades": 46, "taker_buy_volume": 3968.0, "taker_buy_quote": 607.73595}, {"ts": 1773851760000, "open": 0.153, "high": 0.1533, "low": 0.1529, "close": 0.1533, "volume": 10755.1, "quote_volume": 1647.50598, "trades": 15, "taker_buy_volume": 7007.8, "taker_buy_quote": 1074.15462}, {"ts": 1773851820000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 214.0, "quote_volume": 32.80082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851880000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851940000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 7620.2, "quote_volume": 1169.7007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852000000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852060000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852120000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852180000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852240000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852300000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852360000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 573.5, "quote_volume": 88.03225, "trades": 1, "taker_buy_volume": 573.5, "taker_buy_quote": 88.03225}, {"ts": 1773852420000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852480000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852540000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852600000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 5030.6, "quote_volume": 773.56293, "trades": 3, "taker_buy_volume": 5030.6, "taker_buy_quote": 773.56293}, {"ts": 1773852660000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 7149.7, "quote_volume": 1101.36686, "trades": 4, "taker_buy_volume": 5149.7, "taker_buy_quote": 793.16686}, {"ts": 1773852720000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852780000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 1169.7, "quote_volume": 180.25077, "trades": 1, "taker_buy_volume": 1169.7, "taker_buy_quote": 180.25077}, {"ts": 1773852840000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 6196.5, "quote_volume": 955.5003, "trades": 5, "taker_buy_volume": 5034.0, "taker_buy_quote": 776.2428}, {"ts": 1773852900000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 6670.0, "quote_volume": 1027.847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852960000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853020000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 6453.5, "quote_volume": 994.48435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853080000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853140000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853200000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 52.5, "quote_volume": 8.07975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853260000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853320000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853380000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 84.9, "quote_volume": 13.06611, "trades": 1, "taker_buy_volume": 84.9, "taker_buy_quote": 13.06611}, {"ts": 1773853440000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 6090.2, "quote_volume": 936.06374, "trades": 3, "taker_buy_volume": 134.0, "taker_buy_quote": 20.5958}, {"ts": 1773853500000, "open": 0.1538, "high": 0.1541, "low": 0.1538, "close": 0.154, "volume": 5606.2, "quote_volume": 862.97551, "trades": 7, "taker_buy_volume": 4112.6, "taker_buy_quote": 632.91175}, {"ts": 1773853560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853620000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 67.3, "quote_volume": 10.35747, "trades": 1, "taker_buy_volume": 67.3, "taker_buy_quote": 10.35747}, {"ts": 1773853680000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 1162.5, "quote_volume": 178.90875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853740000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853800000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853860000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 8042.7, "quote_volume": 1237.77153, "trades": 15, "taker_buy_volume": 7549.1, "taker_buy_quote": 1161.80649}, {"ts": 1773853920000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853980000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854040000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.1539, "volume": 1194.9, "quote_volume": 183.89835, "trades": 4, "taker_buy_volume": 32.4, "taker_buy_quote": 4.9896}, {"ts": 1773854100000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854160000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854220000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854280000, "open": 0.1537, "high": 0.1537, "low": 0.1533, "close": 0.1533, "volume": 49652.9, "quote_volume": 7622.73524, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854340000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 5145.4, "quote_volume": 789.30436, "trades": 4, "taker_buy_volume": 5145.4, "taker_buy_quote": 789.30436}, {"ts": 1773854400000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854460000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854520000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854580000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 572.5, "quote_volume": 88.165, "trades": 1, "taker_buy_volume": 572.5, "taker_buy_quote": 88.165}, {"ts": 1773854640000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 3567.5, "quote_volume": 549.75175, "trades": 3, "taker_buy_volume": 3567.5, "taker_buy_quote": 549.75175}, {"ts": 1773854700000, "open": 0.1541, "high": 0.1541, "low": 0.1539, "close": 0.1539, "volume": 12585.6, "quote_volume": 1938.1632, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854760000, "open": 0.1538, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 2000.0, "quote_volume": 307.41624, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 307.41624}, {"ts": 1773854820000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 1000.0, "quote_volume": 153.7, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 153.7}, {"ts": 1773854880000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854940000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.1539, "volume": 197.4, "quote_volume": 30.38976, "trades": 2, "taker_buy_volume": 99.0, "taker_buy_quote": 15.246}, {"ts": 1773855000000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 169.6, "quote_volume": 26.10144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855060000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855120000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 7605.6, "quote_volume": 1168.22016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855180000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855240000, "open": 0.1537, "high": 0.1539, "low": 0.1537, "close": 0.1539, "volume": 4749.8, "quote_volume": 730.1951, "trades": 5, "taker_buy_volume": 4749.8, "taker_buy_quote": 730.1951}, {"ts": 1773855300000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855360000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 1271.7, "quote_volume": 195.46029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855420000, "open": 0.154, "high": 0.1543, "low": 0.154, "close": 0.1543, "volume": 8575.0, "quote_volume": 1321.94378, "trades": 10, "taker_buy_volume": 8505.8, "taker_buy_quote": 1311.26622}, {"ts": 1773855480000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855540000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855600000, "open": 0.1545, "high": 0.1545, "low": 0.154, "close": 0.154, "volume": 35441.5, "quote_volume": 5464.91867, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855660000, "open": 0.1539, "high": 0.154, "low": 0.1538, "close": 0.1538, "volume": 1840.1, "quote_volume": 283.16274, "trades": 6, "taker_buy_volume": 530.0, "taker_buy_quote": 81.62}, {"ts": 1773855720000, "open": 0.1538, "high": 0.1539, "low": 0.1538, "close": 0.1539, "volume": 7529.0, "quote_volume": 1158.541, "trades": 6, "taker_buy_volume": 7529.0, "taker_buy_quote": 1158.541}, {"ts": 1773855780000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855840000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.1539, "volume": 160.7, "quote_volume": 24.73709, "trades": 3, "taker_buy_volume": 160.7, "taker_buy_quote": 24.73709}, {"ts": 1773855900000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855960000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856020000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 58.5, "quote_volume": 9.0207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856080000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856140000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 7255.9, "quote_volume": 1117.4086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856200000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1948.0, "quote_volume": 299.992, "trades": 3, "taker_buy_volume": 1934.0, "taker_buy_quote": 297.836}, {"ts": 1773856260000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 102.6, "quote_volume": 15.79014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856320000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856380000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856440000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856500000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856560000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 661.7, "quote_volume": 101.91861, "trades": 2, "taker_buy_volume": 661.7, "taker_buy_quote": 101.91861}, {"ts": 1773856620000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856680000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856740000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856800000, "open": 0.1541, "high": 0.1547, "low": 0.1541, "close": 0.1547, "volume": 823.4, "quote_volume": 127.01151, "trades": 6, "taker_buy_volume": 169.1, "taker_buy_quote": 26.13026}, {"ts": 1773856860000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1544, "volume": 77.2, "quote_volume": 11.92366, "trades": 2, "taker_buy_volume": 39.8, "taker_buy_quote": 6.1491}, {"ts": 1773856920000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856980000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 259.0, "quote_volume": 39.9896, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 39.9896}, {"ts": 1773857040000, "open": 0.1547, "high": 0.1548, "low": 0.1547, "close": 0.1548, "volume": 1559.6, "quote_volume": 241.37672, "trades": 3, "taker_buy_volume": 1559.6, "taker_buy_quote": 241.37672}, {"ts": 1773857100000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857160000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857220000, "open": 0.1548, "high": 0.1549, "low": 0.1548, "close": 0.1549, "volume": 329.7, "quote_volume": 51.04099, "trades": 2, "taker_buy_volume": 34.3, "taker_buy_quote": 5.31307}, {"ts": 1773857280000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 84.7, "quote_volume": 13.1285, "trades": 2, "taker_buy_volume": 32.2, "taker_buy_quote": 4.991}, {"ts": 1773857400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857520000, "open": 0.155, "high": 0.1551, "low": 0.1549, "close": 0.1551, "volume": 2558.7, "quote_volume": 396.60382, "trades": 5, "taker_buy_volume": 154.1, "taker_buy_quote": 23.90091}, {"ts": 1773857580000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857640000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857700000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 3794.8, "quote_volume": 587.81452, "trades": 2, "taker_buy_volume": 3794.8, "taker_buy_quote": 587.81452}, {"ts": 1773857760000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857820000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857880000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857940000, "open": 0.1543, "high": 0.1543, "low": 0.1542, "close": 0.1543, "volume": 7061.7, "quote_volume": 1089.15706, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858000000, "open": 0.1543, "high": 0.1544, "low": 0.1542, "close": 0.1542, "volume": 14305.1, "quote_volume": 2207.26633, "trades": 19, "taker_buy_volume": 9892.6, "taker_buy_quote": 1526.77003}, {"ts": 1773858060000, "open": 0.1542, "high": 0.1542, "low": 0.1539, "close": 0.154, "volume": 15366.9, "quote_volume": 2367.4608, "trades": 23, "taker_buy_volume": 4535.8, "taker_buy_quote": 698.5132}, {"ts": 1773858120000, "open": 0.154, "high": 0.154, "low": 0.1536, "close": 0.1536, "volume": 56012.6, "quote_volume": 8616.3572, "trades": 21, "taker_buy_volume": 12696.3, "taker_buy_quote": 1952.89506}, {"ts": 1773858180000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 1996.8, "quote_volume": 307.10784, "trades": 4, "taker_buy_volume": 1996.8, "taker_buy_quote": 307.10784}, {"ts": 1773858240000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858300000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858360000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 13522.9, "quote_volume": 2075.81451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858420000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858480000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858540000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858600000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 3749.6, "quote_volume": 576.63912, "trades": 3, "taker_buy_volume": 3749.6, "taker_buy_quote": 576.63912}, {"ts": 1773858660000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858720000, "open": 0.154, "high": 0.154, "low": 0.1538, "close": 0.1539, "volume": 32306.6, "quote_volume": 4974.20196, "trades": 35, "taker_buy_volume": 169.6, "taker_buy_quote": 26.10144}, {"ts": 1773858780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 53.6, "quote_volume": 8.2544, "trades": 1, "taker_buy_volume": 53.6, "taker_buy_quote": 8.2544}, {"ts": 1773858840000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 14358.2, "quote_volume": 2208.29116, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858900000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 7995.6, "quote_volume": 1228.92372, "trades": 3, "taker_buy_volume": 7995.6, "taker_buy_quote": 1228.92372}, {"ts": 1773858960000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 6540.8, "quote_volume": 1005.32602, "trades": 3, "taker_buy_volume": 6540.8, "taker_buy_quote": 1005.32602}, {"ts": 1773859020000, "open": 0.1542, "high": 0.1542, "low": 0.1541, "close": 0.1541, "volume": 6082.5, "quote_volume": 937.32762, "trades": 11, "taker_buy_volume": 143.7, "taker_buy_quote": 22.15854}, {"ts": 1773859080000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859140000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 64.7, "quote_volume": 9.95086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859200000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 1434.0, "quote_volume": 220.4058, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859260000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859320000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859380000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859440000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859500000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859560000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 1938.3, "quote_volume": 297.33522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859620000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 314.8, "quote_volume": 48.3218, "trades": 1, "taker_buy_volume": 314.8, "taker_buy_quote": 48.3218}, {"ts": 1773859680000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859740000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 53.6, "quote_volume": 8.23296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859800000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 5423.3, "quote_volume": 832.47655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859860000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859920000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859980000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860040000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 597.2, "quote_volume": 91.43132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860100000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860160000, "open": 0.1528, "high": 0.153, "low": 0.1528, "close": 0.153, "volume": 5169.1, "quote_volume": 790.01516, "trades": 12, "taker_buy_volume": 1172.1, "taker_buy_quote": 179.27356}, {"ts": 1773860220000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860280000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860340000, "open": 0.1529, "high": 0.1532, "low": 0.1529, "close": 0.1532, "volume": 11004.6, "quote_volume": 1683.81354, "trades": 29, "taker_buy_volume": 3760.6, "taker_buy_quote": 574.99574}, {"ts": 1773860400000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 6081.0, "quote_volume": 932.0698, "trades": 13, "taker_buy_volume": 6081.0, "taker_buy_quote": 932.0698}, {"ts": 1773860460000, "open": 0.1534, "high": 0.1534, "low": 0.1532, "close": 0.1532, "volume": 7141.3, "quote_volume": 1095.23772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860520000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860580000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860640000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860700000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 8636.8, "quote_volume": 1325.7488, "trades": 3, "taker_buy_volume": 8636.8, "taker_buy_quote": 1325.7488}, {"ts": 1773860760000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 53.7, "quote_volume": 8.24832, "trades": 1, "taker_buy_volume": 53.7, "taker_buy_quote": 8.24832}, {"ts": 1773860820000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 365.0, "quote_volume": 56.064, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 56.064}, {"ts": 1773860880000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 6056.3, "quote_volume": 929.64205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860940000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 1206.9, "quote_volume": 185.25915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861000000, "open": 0.1538, "high": 0.1541, "low": 0.1538, "close": 0.154, "volume": 20022.9, "quote_volume": 3083.44159, "trades": 10, "taker_buy_volume": 2275.7, "taker_buy_quote": 350.42279}, {"ts": 1773861060000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861120000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861180000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861240000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861300000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861360000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 1146.2, "quote_volume": 176.17094, "trades": 4, "taker_buy_volume": 1146.2, "taker_buy_quote": 176.17094}, {"ts": 1773861420000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 58.0, "quote_volume": 8.9146, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 8.9146}, {"ts": 1773861480000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 168.0, "quote_volume": 25.8048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861540000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861600000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861660000, "open": 0.1538, "high": 0.1539, "low": 0.1538, "close": 0.1539, "volume": 1638.6, "quote_volume": 252.07393, "trades": 3, "taker_buy_volume": 1638.6, "taker_buy_quote": 252.07393}, {"ts": 1773861720000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 53.7, "quote_volume": 8.26443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861780000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861840000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861900000, "open": 0.1536, "high": 0.1537, "low": 0.1535, "close": 0.1535, "volume": 7556.8, "quote_volume": 1160.0663, "trades": 4, "taker_buy_volume": 734.3, "taker_buy_quote": 112.81255}, {"ts": 1773861960000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 1994.0, "quote_volume": 306.02155, "trades": 6, "taker_buy_volume": 1994.0, "taker_buy_quote": 306.02155}, {"ts": 1773862020000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862080000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862140000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 886.7, "quote_volume": 136.01978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862200000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862260000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 272.7, "quote_volume": 41.75037, "trades": 1, "taker_buy_volume": 272.7, "taker_buy_quote": 41.75037}, {"ts": 1773862320000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 3188.1, "quote_volume": 488.09811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862380000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.1531, "volume": 14537.4, "quote_volume": 2225.48113, "trades": 11, "taker_buy_volume": 10930.4, "taker_buy_quote": 1673.44424}, {"ts": 1773862440000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862500000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862560000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862620000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862680000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862740000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 215.2, "quote_volume": 32.99016, "trades": 4, "taker_buy_volume": 215.2, "taker_buy_quote": 32.99016}, {"ts": 1773862800000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862860000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862920000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862980000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863040000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863100000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863160000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863220000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863280000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863340000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863400000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863460000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863520000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863580000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863640000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863700000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 1988.7, "quote_volume": 305.06658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863760000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 215.2, "quote_volume": 32.99016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863820000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863880000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 1636.0, "quote_volume": 250.7988, "trades": 1, "taker_buy_volume": 1636.0, "taker_buy_quote": 250.7988}, {"ts": 1773863940000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864000000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 56.0, "quote_volume": 8.5736, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 8.5736}, {"ts": 1773864060000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864120000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864180000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 74.9, "quote_volume": 11.48966, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 11.48966}, {"ts": 1773864240000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 7019.1, "quote_volume": 1076.02803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864300000, "open": 0.1532, "high": 0.1532, "low": 0.1531, "close": 0.1531, "volume": 1656.1, "quote_volume": 253.66516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864360000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864420000, "open": 0.1532, "high": 0.1532, "low": 0.1529, "close": 0.1529, "volume": 1193.6, "quote_volume": 182.53972, "trades": 4, "taker_buy_volume": 127.6, "taker_buy_quote": 19.54832}, {"ts": 1773864480000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864540000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864600000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 49.4, "quote_volume": 7.5582, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 7.5582}, {"ts": 1773864660000, "open": 0.1528, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 878.4, "quote_volume": 134.258, "trades": 4, "taker_buy_volume": 878.4, "taker_buy_quote": 134.258}, {"ts": 1773864720000, "open": 0.1529, "high": 0.1533, "low": 0.1529, "close": 0.1533, "volume": 6260.0, "quote_volume": 958.9026, "trades": 9, "taker_buy_volume": 6260.0, "taker_buy_quote": 958.9026}, {"ts": 1773864780000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 304.2, "quote_volume": 46.63386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864840000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 11918.7, "quote_volume": 1829.6367, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864900000, "open": 0.1533, "high": 0.1535, "low": 0.1532, "close": 0.1534, "volume": 17487.0, "quote_volume": 2682.03507, "trades": 7, "taker_buy_volume": 7688.7, "taker_buy_quote": 1180.1676}, {"ts": 1773864960000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865020000, "open": 0.1535, "high": 0.1535, "low": 0.1534, "close": 0.1534, "volume": 2620.4, "quote_volume": 402.08561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865080000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865140000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 493.6, "quote_volume": 75.66888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865200000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865260000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 878.1, "quote_volume": 134.61273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865320000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865380000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 1444.6, "quote_volume": 221.45718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865440000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865500000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865560000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 4749.0, "quote_volume": 728.9715, "trades": 4, "taker_buy_volume": 4749.0, "taker_buy_quote": 728.9715}, {"ts": 1773865620000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865680000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865740000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865800000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865860000, "open": 0.1538, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 9342.4, "quote_volume": 1436.67052, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865920000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 991.0, "quote_volume": 152.614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865980000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 3036.1, "quote_volume": 468.15911, "trades": 4, "taker_buy_volume": 3036.1, "taker_buy_quote": 468.15911}, {"ts": 1773866040000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 11419.7, "quote_volume": 1759.77577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866100000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866160000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866220000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866280000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866340000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 493.6, "quote_volume": 76.06376, "trades": 1, "taker_buy_volume": 493.6, "taker_buy_quote": 76.06376}, {"ts": 1773866400000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866460000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866520000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866580000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866640000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1541, "volume": 1333.0, "quote_volume": 205.41538, "trades": 11, "taker_buy_volume": 1333.0, "taker_buy_quote": 205.41538}, {"ts": 1773866700000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 1036.0, "quote_volume": 159.70184, "trades": 2, "taker_buy_volume": 1036.0, "taker_buy_quote": 159.70184}, {"ts": 1773866760000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866820000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866880000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866940000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 1400.5, "quote_volume": 215.81705, "trades": 1, "taker_buy_volume": 1400.5, "taker_buy_quote": 215.81705}, {"ts": 1773867000000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867060000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867120000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867180000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 42.3, "quote_volume": 6.53112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867240000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867300000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867360000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867420000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867480000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867540000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867600000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867660000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 84.4, "quote_volume": 13.0398, "trades": 1, "taker_buy_volume": 84.4, "taker_buy_quote": 13.0398}, {"ts": 1773867720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2600.0, "quote_volume": 403.0, "trades": 1, "taker_buy_volume": 2600.0, "taker_buy_quote": 403.0}, {"ts": 1773867780000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 257.5, "quote_volume": 39.861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867840000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867900000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867960000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 566.7, "quote_volume": 87.78183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868020000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868080000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868140000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868200000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 122.8, "quote_volume": 19.034, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 19.034}, {"ts": 1773868260000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 51.3, "quote_volume": 7.9515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868320000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868380000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868440000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868500000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 18544.4, "quote_volume": 2872.52756, "trades": 3, "taker_buy_volume": 18544.4, "taker_buy_quote": 2872.52756}, {"ts": 1773868560000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868620000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868680000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868740000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868800000, "open": 0.1553, "high": 0.1554, "low": 0.1553, "close": 0.1554, "volume": 500.0, "quote_volume": 77.69326, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 77.69326}, {"ts": 1773868860000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 81.5, "quote_volume": 12.65695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868920000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868980000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 7728.8, "quote_volume": 1200.28264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869040000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869100000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869160000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869220000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869280000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869340000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869400000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869460000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869520000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869580000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 42.0, "quote_volume": 6.5226, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 6.5226}, {"ts": 1773869640000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869700000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869760000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869820000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869880000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 150.0, "quote_volume": 23.34, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 23.34}, {"ts": 1773869940000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 191.9, "quote_volume": 29.85964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870000000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 110.0, "quote_volume": 17.127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870060000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870120000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870180000, "open": 0.1556, "high": 0.1556, "low": 0.1552, "close": 0.1552, "volume": 6271.9, "quote_volume": 975.88301, "trades": 3, "taker_buy_volume": 64.7, "taker_buy_quote": 10.06085}, {"ts": 1773870240000, "open": 0.1553, "high": 0.1553, "low": 0.1551, "close": 0.1551, "volume": 406.7, "quote_volume": 63.12385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870300000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870360000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870420000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870480000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870540000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870600000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870660000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870720000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870780000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870840000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870900000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870960000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871020000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871080000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871140000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871200000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 6027.8, "quote_volume": 934.309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871260000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871320000, "open": 0.1551, "high": 0.1551, "low": 0.1549, "close": 0.1549, "volume": 198.7, "quote_volume": 30.79857, "trades": 2, "taker_buy_volume": 99.7, "taker_buy_quote": 15.46347}, {"ts": 1773871380000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871440000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 6697.8, "quote_volume": 1037.48922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871500000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871560000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 121.1, "quote_volume": 18.7705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871620000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871680000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871740000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871800000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871860000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871920000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871980000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872040000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872100000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872160000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872220000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872520000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872580000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 190.8, "quote_volume": 29.59308, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 29.59308}, {"ts": 1773872640000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872700000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872760000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872820000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872880000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872940000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873000000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873060000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873120000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873180000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873240000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873300000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873360000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873420000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873480000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873540000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873600000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 38.6, "quote_volume": 5.98686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873660000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873720000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873780000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873840000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873900000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873960000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874020000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874080000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874140000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 393.6, "quote_volume": 61.12608, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 5.9014}, {"ts": 1773874200000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874260000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 96.4, "quote_volume": 14.9902, "trades": 1, "taker_buy_volume": 96.4, "taker_buy_quote": 14.9902}, {"ts": 1773874320000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874380000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874440000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874500000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874560000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874620000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874680000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874740000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874800000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874860000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874920000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 62.1, "quote_volume": 9.64413, "trades": 1, "taker_buy_volume": 62.1, "taker_buy_quote": 9.64413}, {"ts": 1773874980000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 117.5, "quote_volume": 18.2595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875040000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875100000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 6168.5, "quote_volume": 956.73435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875160000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 1682.5, "quote_volume": 261.124, "trades": 3, "taker_buy_volume": 1432.1, "taker_buy_quote": 222.26192}, {"ts": 1773875220000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 515.3, "quote_volume": 80.02609, "trades": 1, "taker_buy_volume": 515.3, "taker_buy_quote": 80.02609}, {"ts": 1773875280000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875340000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875400000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 3216.8, "quote_volume": 500.2124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875460000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875520000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875580000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875640000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875700000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875760000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875820000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875880000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875940000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876000000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876060000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876120000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876180000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876240000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876300000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876360000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 32.1, "quote_volume": 4.98834, "trades": 1, "taker_buy_volume": 32.1, "taker_buy_quote": 4.98834}, {"ts": 1773876420000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876480000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876540000, "open": 0.1556, "high": 0.1557, "low": 0.1556, "close": 0.1557, "volume": 3422.2, "quote_volume": 532.78501, "trades": 2, "taker_buy_volume": 3422.2, "taker_buy_quote": 532.78501}, {"ts": 1773876600000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876660000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 64.1, "quote_volume": 9.99319, "trades": 1, "taker_buy_volume": 64.1, "taker_buy_quote": 9.99319}, {"ts": 1773876720000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876780000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876840000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876900000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876960000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877020000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877080000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877140000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 44.3, "quote_volume": 6.9108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877200000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877260000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877320000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877380000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877440000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877500000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877560000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877620000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 3600.5, "quote_volume": 561.678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877740000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877980000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 3458.1, "quote_volume": 538.77198, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878040000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878100000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878160000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 51.4, "quote_volume": 8.01326, "trades": 1, "taker_buy_volume": 51.4, "taker_buy_quote": 8.01326}, {"ts": 1773878220000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878280000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878340000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878400000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 47.4, "quote_volume": 7.38492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878460000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 15638.9, "quote_volume": 2434.97673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878520000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878580000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878640000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 4190.1, "quote_volume": 652.39857, "trades": 2, "taker_buy_volume": 4190.1, "taker_buy_quote": 652.39857}, {"ts": 1773878700000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878760000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 101.5, "quote_volume": 15.80355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878820000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878880000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878940000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879000000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879060000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879120000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879180000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879240000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879300000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879360000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879420000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879480000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879540000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879600000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879660000, "open": 0.1554, "high": 0.1554, "low": 0.1553, "close": 0.1553, "volume": 130.0, "quote_volume": 20.19784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879720000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879780000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879840000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879900000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879960000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 2654.4, "quote_volume": 412.49376, "trades": 2, "taker_buy_volume": 2654.4, "taker_buy_quote": 412.49376}, {"ts": 1773880020000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880080000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880140000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880200000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880260000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880320000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880380000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 50.0, "quote_volume": 7.785, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 7.785}, {"ts": 1773880440000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880500000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880560000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880620000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880680000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880740000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880800000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880860000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880920000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880980000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881040000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881100000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881160000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881220000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881280000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 425.6, "quote_volume": 66.22336, "trades": 3, "taker_buy_volume": 425.6, "taker_buy_quote": 66.22336}, {"ts": 1773881340000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881400000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881460000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881520000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881580000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 471.3, "quote_volume": 73.24002, "trades": 3, "taker_buy_volume": 471.3, "taker_buy_quote": 73.24002}, {"ts": 1773881640000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 1721.0, "quote_volume": 267.4434, "trades": 5, "taker_buy_volume": 1721.0, "taker_buy_quote": 267.4434}, {"ts": 1773881700000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881760000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881820000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881880000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881940000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882000000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882060000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882120000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882180000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 239.7, "quote_volume": 37.24938, "trades": 1, "taker_buy_volume": 239.7, "taker_buy_quote": 37.24938}, {"ts": 1773882240000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882300000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882360000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882420000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 710.6, "quote_volume": 110.35618, "trades": 2, "taker_buy_volume": 710.6, "taker_buy_quote": 110.35618}, {"ts": 1773882480000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882540000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882600000, "open": 0.1551, "high": 0.1552, "low": 0.1551, "close": 0.1552, "volume": 621.5, "quote_volume": 96.39996, "trades": 4, "taker_buy_volume": 106.2, "taker_buy_quote": 16.47693}, {"ts": 1773882660000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882720000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 1934.2, "quote_volume": 299.99442, "trades": 2, "taker_buy_volume": 1934.2, "taker_buy_quote": 299.99442}, {"ts": 1773882780000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 2187.6, "quote_volume": 339.29676, "trades": 4, "taker_buy_volume": 2187.6, "taker_buy_quote": 339.29676}, {"ts": 1773882840000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 2521.6, "quote_volume": 391.10016, "trades": 5, "taker_buy_volume": 2521.6, "taker_buy_quote": 391.10016}, {"ts": 1773882900000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882960000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883020000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883080000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883140000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883200000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883260000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883320000, "open": 0.155, "high": 0.1554, "low": 0.1549, "close": 0.1554, "volume": 27538.2, "quote_volume": 4270.5583, "trades": 16, "taker_buy_volume": 11059.4, "taker_buy_quote": 1716.3443}, {"ts": 1773883380000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 224.1, "quote_volume": 34.78032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883440000, "open": 0.1553, "high": 0.1555, "low": 0.1553, "close": 0.1555, "volume": 2864.7, "quote_volume": 445.13299, "trades": 7, "taker_buy_volume": 2822.1, "taker_buy_quote": 438.50869}, {"ts": 1773883500000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883560000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 106.2, "quote_volume": 16.50348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883620000, "open": 0.1555, "high": 0.1556, "low": 0.1555, "close": 0.1556, "volume": 3232.4, "quote_volume": 502.81255, "trades": 7, "taker_buy_volume": 3232.4, "taker_buy_quote": 502.81255}, {"ts": 1773883680000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 1314.2, "quote_volume": 204.48952, "trades": 4, "taker_buy_volume": 1314.2, "taker_buy_quote": 204.48952}, {"ts": 1773883740000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883800000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 2134.7, "quote_volume": 332.37279, "trades": 5, "taker_buy_volume": 2134.7, "taker_buy_quote": 332.37279}, {"ts": 1773883860000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 1828.5, "quote_volume": 284.5146, "trades": 3, "taker_buy_volume": 1828.5, "taker_buy_quote": 284.5146}, {"ts": 1773883920000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883980000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884040000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 1573.6, "quote_volume": 245.00952, "trades": 4, "taker_buy_volume": 1573.6, "taker_buy_quote": 245.00952}, {"ts": 1773884100000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884160000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884220000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 1075.0, "quote_volume": 167.485, "trades": 2, "taker_buy_volume": 1075.0, "taker_buy_quote": 167.485}, {"ts": 1773884280000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884340000, "open": 0.1558, "high": 0.1562, "low": 0.1558, "close": 0.1562, "volume": 5237.0, "quote_volume": 816.99298, "trades": 7, "taker_buy_volume": 5237.0, "taker_buy_quote": 816.99298}, {"ts": 1773884400000, "open": 0.1561, "high": 0.1562, "low": 0.1561, "close": 0.1561, "volume": 3144.9, "quote_volume": 490.98291, "trades": 5, "taker_buy_volume": 2629.6, "taker_buy_quote": 410.54458}, {"ts": 1773884460000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884520000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 541.1, "quote_volume": 84.46571, "trades": 1, "taker_buy_volume": 541.1, "taker_buy_quote": 84.46571}, {"ts": 1773884580000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884640000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884700000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884760000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884820000, "open": 0.1561, "high": 0.1562, "low": 0.1561, "close": 0.1562, "volume": 7716.4, "quote_volume": 1205.25015, "trades": 3, "taker_buy_volume": 7716.4, "taker_buy_quote": 1205.25015}, {"ts": 1773884880000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884940000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885000000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885060000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885120000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885180000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885240000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885300000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885360000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885420000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885480000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885540000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 529.3, "quote_volume": 82.62373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885600000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885660000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 3730.7, "quote_volume": 579.75078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885720000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885780000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885840000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885900000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885960000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886020000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886080000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886140000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886200000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 3103.0, "quote_volume": 483.4474, "trades": 3, "taker_buy_volume": 3070.9, "taker_buy_quote": 478.44622}, {"ts": 1773886260000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886320000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886380000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886440000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886500000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 52.9, "quote_volume": 8.2524, "trades": 1, "taker_buy_volume": 52.9, "taker_buy_quote": 8.2524}, {"ts": 1773886560000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886620000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886740000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886860000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 45.6, "quote_volume": 7.11816, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 7.11816}, {"ts": 1773886920000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886980000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887040000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887100000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887160000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 664.8, "quote_volume": 103.64232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887220000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887280000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887340000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887400000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 52.9, "quote_volume": 8.24711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887460000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887520000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887580000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887640000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887700000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887760000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887820000, "open": 0.1557, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 1400.0, "quote_volume": 218.06847, "trades": 3, "taker_buy_volume": 1400.0, "taker_buy_quote": 218.06847}, {"ts": 1773887880000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887940000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888000000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888060000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888120000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888180000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888240000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888300000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888360000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888420000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888480000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888540000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888600000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888660000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888720000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888780000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888840000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888900000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888960000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889020000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889080000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889140000, "open": 0.1557, "high": 0.1557, "low": 0.1556, "close": 0.1556, "volume": 3537.6, "quote_volume": 550.58556, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 210.195}, {"ts": 1773889200000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889260000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 1030.3, "quote_volume": 160.62377, "trades": 2, "taker_buy_volume": 515.3, "taker_buy_quote": 80.33527}, {"ts": 1773889320000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 515.0, "quote_volume": 80.2885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889380000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 248.1, "quote_volume": 38.65398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889440000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 515.0, "quote_volume": 80.1855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889500000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 158.7, "quote_volume": 24.72546, "trades": 3, "taker_buy_volume": 158.7, "taker_buy_quote": 24.72546}, {"ts": 1773889560000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 223.5, "quote_volume": 34.79895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889620000, "open": 0.1555, "high": 0.1555, "low": 0.1554, "close": 0.1554, "volume": 12545.3, "quote_volume": 1950.15191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889680000, "open": 0.1555, "high": 0.1556, "low": 0.1555, "close": 0.1556, "volume": 2067.1, "quote_volume": 321.58923, "trades": 2, "taker_buy_volume": 2067.1, "taker_buy_quote": 321.58923}, {"ts": 1773889740000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889800000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889860000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 3544.4, "quote_volume": 551.86308, "trades": 2, "taker_buy_volume": 3544.4, "taker_buy_quote": 551.86308}, {"ts": 1773889920000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889980000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890040000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890100000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890160000, "open": 0.1558, "high": 0.156, "low": 0.1558, "close": 0.156, "volume": 10258.8, "quote_volume": 1600.26523, "trades": 5, "taker_buy_volume": 10258.8, "taker_buy_quote": 1600.26523}, {"ts": 1773890220000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 1283.0, "quote_volume": 200.4046, "trades": 2, "taker_buy_volume": 1283.0, "taker_buy_quote": 200.4046}, {"ts": 1773890280000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 2550.0, "quote_volume": 399.17847, "trades": 4, "taker_buy_volume": 1550.0, "taker_buy_quote": 242.67847}, {"ts": 1773890340000, "open": 0.1564, "high": 0.1566, "low": 0.1564, "close": 0.1566, "volume": 1567.7, "quote_volume": 245.39128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890400000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 2702.2, "quote_volume": 423.16452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890460000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890520000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 106.0, "quote_volume": 16.589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890580000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 52.0, "quote_volume": 8.1484, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 8.1484}, {"ts": 1773890640000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890700000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890760000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890820000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 500.0, "quote_volume": 78.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890880000, "open": 0.1569, "high": 0.157, "low": 0.1569, "close": 0.157, "volume": 4412.2, "quote_volume": 692.47881, "trades": 7, "taker_buy_volume": 4412.2, "taker_buy_quote": 692.47881}, {"ts": 1773890940000, "open": 0.157, "high": 0.1572, "low": 0.157, "close": 0.1572, "volume": 14804.8, "quote_volume": 2325.89849, "trades": 11, "taker_buy_volume": 14804.8, "taker_buy_quote": 2325.89849}, {"ts": 1773891000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1162.5, "quote_volume": 182.5125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891180000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 3706.1, "quote_volume": 580.37526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891240000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891300000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891360000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891420000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891480000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891540000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 50.3, "quote_volume": 7.85686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891600000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891660000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 2336.2, "quote_volume": 365.14806, "trades": 2, "taker_buy_volume": 2336.2, "taker_buy_quote": 365.14806}, {"ts": 1773891720000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891780000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 408.9, "quote_volume": 63.95196, "trades": 1, "taker_buy_volume": 408.9, "taker_buy_quote": 63.95196}, {"ts": 1773891840000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891900000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 98.7, "quote_volume": 15.42681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891960000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892020000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892080000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892140000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892200000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892260000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892320000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 10139.1, "quote_volume": 1586.76915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892380000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892440000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892500000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892560000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892620000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892680000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892740000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892800000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892860000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892920000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892980000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 6400.7, "quote_volume": 1001.06948, "trades": 2, "taker_buy_volume": 6400.7, "taker_buy_quote": 1001.06948}, {"ts": 1773893040000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893100000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893160000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 88.8, "quote_volume": 13.8528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893340000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893520000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 340.1, "quote_volume": 52.98758, "trades": 2, "taker_buy_volume": 340.1, "taker_buy_quote": 52.98758}, {"ts": 1773893580000, "open": 0.1558, "high": 0.1558, "low": 0.1556, "close": 0.1557, "volume": 8555.2, "quote_volume": 1331.49751, "trades": 9, "taker_buy_volume": 467.6, "taker_buy_quote": 72.82724}, {"ts": 1773893640000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 354.9, "quote_volume": 55.29342, "trades": 2, "taker_buy_volume": 354.9, "taker_buy_quote": 55.29342}, {"ts": 1773893700000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 3744.4, "quote_volume": 583.73592, "trades": 6, "taker_buy_volume": 3744.4, "taker_buy_quote": 583.73592}, {"ts": 1773893760000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 369.5, "quote_volume": 57.60505, "trades": 2, "taker_buy_volume": 369.5, "taker_buy_quote": 57.60505}, {"ts": 1773893820000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 4792.4, "quote_volume": 747.13516, "trades": 4, "taker_buy_volume": 4792.4, "taker_buy_quote": 747.13516}, {"ts": 1773893880000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 341.2, "quote_volume": 53.2272, "trades": 2, "taker_buy_volume": 341.2, "taker_buy_quote": 53.2272}, {"ts": 1773893940000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.156, "volume": 391.6, "quote_volume": 61.09223, "trades": 3, "taker_buy_volume": 391.6, "taker_buy_quote": 61.09223}, {"ts": 1773894000000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 323.9, "quote_volume": 50.56079, "trades": 2, "taker_buy_volume": 323.9, "taker_buy_quote": 50.56079}, {"ts": 1773894060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 403.6, "quote_volume": 62.9616, "trades": 2, "taker_buy_volume": 403.6, "taker_buy_quote": 62.9616}, {"ts": 1773894120000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 384.5, "quote_volume": 59.982, "trades": 4, "taker_buy_volume": 384.5, "taker_buy_quote": 59.982}, {"ts": 1773894180000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 384.0, "quote_volume": 59.904, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 59.904}, {"ts": 1773894240000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.156, "volume": 495.0, "quote_volume": 77.24174, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 77.24174}, {"ts": 1773894300000, "open": 0.1557, "high": 0.1559, "low": 0.1557, "close": 0.1559, "volume": 547.3, "quote_volume": 85.28507, "trades": 5, "taker_buy_volume": 352.3, "taker_buy_quote": 54.92357}, {"ts": 1773894360000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 325.4, "quote_volume": 50.70726, "trades": 3, "taker_buy_volume": 325.4, "taker_buy_quote": 50.70726}, {"ts": 1773894420000, "open": 0.1559, "high": 0.1559, "low": 0.1557, "close": 0.1557, "volume": 484.6, "quote_volume": 75.50468, "trades": 4, "taker_buy_volume": 354.6, "taker_buy_quote": 55.26368}, {"ts": 1773894480000, "open": 0.1557, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 493.3, "quote_volume": 76.84964, "trades": 4, "taker_buy_volume": 428.3, "taker_buy_quote": 66.72914}, {"ts": 1773894540000, "open": 0.1558, "high": 0.1558, "low": 0.1556, "close": 0.1557, "volume": 2386.2, "quote_volume": 371.38073, "trades": 5, "taker_buy_volume": 364.3, "taker_buy_quote": 56.74106}, {"ts": 1773894600000, "open": 0.1557, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 537.8, "quote_volume": 83.74746, "trades": 3, "taker_buy_volume": 537.8, "taker_buy_quote": 83.74746}, {"ts": 1773894660000, "open": 0.1558, "high": 0.156, "low": 0.1558, "close": 0.156, "volume": 547.3, "quote_volume": 85.32596, "trades": 3, "taker_buy_volume": 547.3, "taker_buy_quote": 85.32596}, {"ts": 1773894720000, "open": 0.156, "high": 0.156, "low": 0.1557, "close": 0.1557, "volume": 2489.3, "quote_volume": 387.93245, "trades": 7, "taker_buy_volume": 272.4, "taker_buy_quote": 42.4944}, {"ts": 1773894780000, "open": 0.1558, "high": 0.156, "low": 0.1558, "close": 0.156, "volume": 372.9, "quote_volume": 58.16578, "trades": 3, "taker_buy_volume": 339.8, "taker_buy_quote": 53.0088}, {"ts": 1773894840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 357.9, "quote_volume": 55.8324, "trades": 3, "taker_buy_volume": 357.9, "taker_buy_quote": 55.8324}, {"ts": 1773894900000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 490.8, "quote_volume": 76.5648, "trades": 2, "taker_buy_volume": 490.8, "taker_buy_quote": 76.5648}, {"ts": 1773894960000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 517.2, "quote_volume": 80.62661, "trades": 3, "taker_buy_volume": 468.5, "taker_buy_quote": 73.03915}, {"ts": 1773895020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 254.4, "quote_volume": 39.6864, "trades": 1, "taker_buy_volume": 254.4, "taker_buy_quote": 39.6864}, {"ts": 1773895080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895140000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895200000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 18677.7, "quote_volume": 2911.85343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895260000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895320000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895380000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895440000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895500000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895560000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895620000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895680000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895740000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895800000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 938.7, "quote_volume": 146.15559, "trades": 2, "taker_buy_volume": 938.7, "taker_buy_quote": 146.15559}, {"ts": 1773895860000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895920000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895980000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896040000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896100000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896160000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896220000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896280000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896340000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896400000, "open": 0.1555, "high": 0.1555, "low": 0.1554, "close": 0.1554, "volume": 639.5, "quote_volume": 99.42983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896460000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 1310.7, "quote_volume": 203.94492, "trades": 3, "taker_buy_volume": 1310.7, "taker_buy_quote": 203.94492}, {"ts": 1773896520000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896580000, "open": 0.1555, "high": 0.1555, "low": 0.1554, "close": 0.1554, "volume": 725.2, "quote_volume": 112.74761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896640000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896700000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896760000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 1670.3, "quote_volume": 259.56462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896820000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896880000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896940000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897000000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897060000, "open": 0.1555, "high": 0.1555, "low": 0.1554, "close": 0.1554, "volume": 206.6, "quote_volume": 32.11602, "trades": 2, "taker_buy_volume": 103.8, "taker_buy_quote": 16.1409}, {"ts": 1773897120000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897180000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897240000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897300000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897360000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 379.0, "quote_volume": 58.9345, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 58.9345}, {"ts": 1773897420000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897480000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897540000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897600000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 38.6, "quote_volume": 6.0023, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 6.0023}, {"ts": 1773897660000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897720000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897780000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897840000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897900000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897960000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 74.4, "quote_volume": 11.56176, "trades": 1, "taker_buy_volume": 74.4, "taker_buy_quote": 11.56176}, {"ts": 1773898020000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898080000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898140000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898200000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898260000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898320000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898380000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898440000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898500000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898560000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898620000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898680000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898740000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898800000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898860000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898920000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 64.2, "quote_volume": 9.9831, "trades": 2, "taker_buy_volume": 64.2, "taker_buy_quote": 9.9831}, {"ts": 1773898980000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899040000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899100000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 38.3, "quote_volume": 5.94799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899160000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 493.9, "quote_volume": 76.5545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899220000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899520000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899580000, "open": 0.1549, "high": 0.1549, "low": 0.1541, "close": 0.1543, "volume": 126203.7, "quote_volume": 19503.25275, "trades": 76, "taker_buy_volume": 36189.5, "taker_buy_quote": 5591.28321}, {"ts": 1773899640000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899700000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 3939.1, "quote_volume": 607.80313, "trades": 3, "taker_buy_volume": 3939.1, "taker_buy_quote": 607.80313}, {"ts": 1773899760000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899820000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899880000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899940000, "open": 0.1541, "high": 0.1541, "low": 0.1537, "close": 0.1537, "volume": 19900.5, "quote_volume": 3061.71722, "trades": 5, "taker_buy_volume": 11872.2, "taker_buy_quote": 1824.80772}, {"ts": 1773900000000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 168.7, "quote_volume": 25.9798, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 25.9798}, {"ts": 1773900060000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900120000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900180000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 267.0, "quote_volume": 41.118, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 41.118}, {"ts": 1773900240000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900300000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 8789.1, "quote_volume": 1354.90323, "trades": 5, "taker_buy_volume": 8789.1, "taker_buy_quote": 1354.90323}, {"ts": 1773900360000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900420000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 469.5, "quote_volume": 72.44385, "trades": 1, "taker_buy_volume": 469.5, "taker_buy_quote": 72.44385}, {"ts": 1773900480000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900540000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900600000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900660000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900720000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900780000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900840000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900900000, "open": 0.1544, "high": 0.1544, "low": 0.1543, "close": 0.1543, "volume": 11559.0, "quote_volume": 1784.6107, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900960000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901020000, "open": 0.1544, "high": 0.1545, "low": 0.1544, "close": 0.1545, "volume": 8307.0, "quote_volume": 1282.97179, "trades": 7, "taker_buy_volume": 4553.4, "taker_buy_quote": 703.41595}, {"ts": 1773901080000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 3236.2, "quote_volume": 499.9929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901140000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901200000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901260000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901320000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901380000, "open": 0.1545, "high": 0.1545, "low": 0.1543, "close": 0.1543, "volume": 24511.3, "quote_volume": 3783.56663, "trades": 17, "taker_buy_volume": 8093.0, "taker_buy_quote": 1248.7499}, {"ts": 1773901440000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901500000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901560000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901620000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901680000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901740000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 2089.0, "quote_volume": 322.3327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901800000, "open": 0.1543, "high": 0.1543, "low": 0.1542, "close": 0.1542, "volume": 15149.3, "quote_volume": 2336.38619, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901860000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901920000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901980000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.1539, "volume": 2021.9, "quote_volume": 311.1753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902040000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902100000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 3250.9, "quote_volume": 499.98842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902160000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 2788.3, "quote_volume": 429.11937, "trades": 1, "taker_buy_volume": 2788.3, "taker_buy_quote": 429.11937}, {"ts": 1773902220000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902280000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902340000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902400000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902460000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902520000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902580000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902640000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902700000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 3420.3, "quote_volume": 527.75229, "trades": 3, "taker_buy_volume": 3420.3, "taker_buy_quote": 527.75229}, {"ts": 1773902760000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902820000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902880000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902940000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903000000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903060000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903120000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903180000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903240000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903300000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903360000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 80.8, "quote_volume": 12.45128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903420000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903480000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903540000, "open": 0.1541, "high": 0.1541, "low": 0.1539, "close": 0.1539, "volume": 2195.0, "quote_volume": 338.22086, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 308.2}, {"ts": 1773903600000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 3457.0, "quote_volume": 531.3909, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 76.9}, {"ts": 1773903660000, "open": 0.1534, "high": 0.1534, "low": 0.1532, "close": 0.1532, "volume": 5576.9, "quote_volume": 854.83699, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903720000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 4576.3, "quote_volume": 703.43144, "trades": 5, "taker_buy_volume": 4576.3, "taker_buy_quote": 703.43144}, {"ts": 1773903780000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 6298.2, "quote_volume": 968.03334, "trades": 5, "taker_buy_volume": 2905.8, "taker_buy_quote": 446.62146}, {"ts": 1773903840000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903900000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903960000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 156.7, "quote_volume": 24.06912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904020000, "open": 0.1536, "high": 0.1536, "low": 0.1534, "close": 0.1534, "volume": 4093.4, "quote_volume": 628.13967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904080000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 4559.1, "quote_volume": 698.91003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904140000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 2021.9, "quote_volume": 309.75508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904200000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904260000, "open": 0.1532, "high": 0.1534, "low": 0.1532, "close": 0.1532, "volume": 3919.3, "quote_volume": 600.61069, "trades": 5, "taker_buy_volume": 3157.5, "taker_buy_quote": 483.869}, {"ts": 1773904320000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904380000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904440000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904500000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 1856.4, "quote_volume": 284.40048, "trades": 3, "taker_buy_volume": 1856.4, "taker_buy_quote": 284.40048}, {"ts": 1773904560000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 2381.2, "quote_volume": 364.56172, "trades": 3, "taker_buy_volume": 2381.2, "taker_buy_quote": 364.56172}, {"ts": 1773904620000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904680000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904740000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904800000, "open": 0.1527, "high": 0.1527, "low": 0.1516, "close": 0.1516, "volume": 69044.7, "quote_volume": 10511.13297, "trades": 56, "taker_buy_volume": 5688.0, "taker_buy_quote": 864.43209}, {"ts": 1773904860000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 6808.7, "quote_volume": 1033.56066, "trades": 4, "taker_buy_volume": 6808.7, "taker_buy_quote": 1033.56066}, {"ts": 1773904920000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904980000, "open": 0.1517, "high": 0.1517, "low": 0.151, "close": 0.1511, "volume": 19244.3, "quote_volume": 2910.502, "trades": 36, "taker_buy_volume": 2400.0, "taker_buy_quote": 362.54847}, {"ts": 1773905040000, "open": 0.1512, "high": 0.1512, "low": 0.151, "close": 0.151, "volume": 3760.7, "quote_volume": 568.58812, "trades": 6, "taker_buy_volume": 3612.1, "taker_buy_quote": 546.14952}, {"ts": 1773905100000, "open": 0.1514, "high": 0.1517, "low": 0.1514, "close": 0.1517, "volume": 6857.4, "quote_volume": 1039.62585, "trades": 8, "taker_buy_volume": 6857.4, "taker_buy_quote": 1039.62585}, {"ts": 1773905160000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905220000, "open": 0.152, "high": 0.152, "low": 0.1518, "close": 0.1518, "volume": 13403.1, "quote_volume": 2035.40465, "trades": 8, "taker_buy_volume": 7901.1, "taker_buy_quote": 1199.83288}, {"ts": 1773905280000, "open": 0.1518, "high": 0.1518, "low": 0.1515, "close": 0.1515, "volume": 50202.5, "quote_volume": 7615.16506, "trades": 29, "taker_buy_volume": 15944.4, "taker_buy_quote": 2418.76548}, {"ts": 1773905340000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905400000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 3344.1, "quote_volume": 506.63115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905460000, "open": 0.1515, "high": 0.1517, "low": 0.1515, "close": 0.1517, "volume": 1605.3, "quote_volume": 243.43849, "trades": 6, "taker_buy_volume": 1518.0, "taker_buy_quote": 230.21254}, {"ts": 1773905520000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905580000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905640000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905700000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905760000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905820000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 515.3, "quote_volume": 78.3256, "trades": 1, "taker_buy_volume": 515.3, "taker_buy_quote": 78.3256}, {"ts": 1773905880000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 1545.9, "quote_volume": 235.13139, "trades": 1, "taker_buy_volume": 1545.9, "taker_buy_quote": 235.13139}, {"ts": 1773905940000, "open": 0.152, "high": 0.1522, "low": 0.152, "close": 0.1521, "volume": 6319.0, "quote_volume": 961.65877, "trades": 4, "taker_buy_volume": 5446.2, "taker_buy_quote": 828.91164}, {"ts": 1773906000000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 4357.5, "quote_volume": 663.64725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906060000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 37.6, "quote_volume": 5.71896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906120000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906180000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 1518.9, "quote_volume": 231.02469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906240000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 181.2, "quote_volume": 27.5424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906300000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906360000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906420000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 100.0, "quote_volume": 15.19, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 15.19}, {"ts": 1773906480000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 399.0, "quote_volume": 60.6081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906540000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906600000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906660000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906720000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906780000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906840000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906900000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 3800.4, "quote_volume": 578.80092, "trades": 2, "taker_buy_volume": 3800.4, "taker_buy_quote": 578.80092}, {"ts": 1773906960000, "open": 0.1523, "high": 0.1523, "low": 0.1522, "close": 0.1522, "volume": 7039.0, "quote_volume": 1071.35466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907020000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907080000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 53.7, "quote_volume": 8.16777, "trades": 1, "taker_buy_volume": 53.7, "taker_buy_quote": 8.16777}, {"ts": 1773907140000, "open": 0.152, "high": 0.152, "low": 0.1519, "close": 0.1519, "volume": 8672.1, "quote_volume": 1317.35734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907200000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907260000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 687.4, "quote_volume": 104.27858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907320000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 5279.3, "quote_volume": 801.39774, "trades": 3, "taker_buy_volume": 5279.3, "taker_buy_quote": 801.39774}, {"ts": 1773907380000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 135.7, "quote_volume": 20.58569, "trades": 1, "taker_buy_volume": 135.7, "taker_buy_quote": 20.58569}, {"ts": 1773907440000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907500000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907560000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907620000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 284.4, "quote_volume": 43.14348, "trades": 1, "taker_buy_volume": 284.4, "taker_buy_quote": 43.14348}, {"ts": 1773907680000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907740000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907800000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907860000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907920000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 301.4, "quote_volume": 45.72238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907980000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908040000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908100000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908160000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908220000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908280000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908340000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908400000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908460000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908520000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 310.8, "quote_volume": 47.14836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908580000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 57.7, "quote_volume": 8.74155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908640000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908700000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908760000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 170.7, "quote_volume": 25.80984, "trades": 2, "taker_buy_volume": 76.5, "taker_buy_quote": 11.5668}, {"ts": 1773908820000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 662.3, "quote_volume": 100.0073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908880000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908940000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909000000, "open": 0.151, "high": 0.1511, "low": 0.151, "close": 0.1511, "volume": 4133.0, "quote_volume": 624.47821, "trades": 4, "taker_buy_volume": 4133.0, "taker_buy_quote": 624.47821}, {"ts": 1773909060000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 56.0, "quote_volume": 8.4672, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 8.4672}, {"ts": 1773909120000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909180000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909240000, "open": 0.151, "high": 0.151, "low": 0.1509, "close": 0.1509, "volume": 3325.0, "quote_volume": 501.76944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909300000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 3403.6, "quote_volume": 513.9436, "trades": 3, "taker_buy_volume": 3403.6, "taker_buy_quote": 513.9436}, {"ts": 1773909360000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 927.4, "quote_volume": 140.0374, "trades": 1, "taker_buy_volume": 927.4, "taker_buy_quote": 140.0374}, {"ts": 1773909420000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 4072.8, "quote_volume": 614.9928, "trades": 2, "taker_buy_volume": 4072.8, "taker_buy_quote": 614.9928}, {"ts": 1773909480000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909540000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909600000, "open": 0.1512, "high": 0.1513, "low": 0.1512, "close": 0.1513, "volume": 5099.0, "quote_volume": 771.42717, "trades": 5, "taker_buy_volume": 5099.0, "taker_buy_quote": 771.42717}, {"ts": 1773909660000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909720000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 236.9, "quote_volume": 35.93773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909780000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909840000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909900000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909960000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910020000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910080000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 98.5, "quote_volume": 14.9326, "trades": 1, "taker_buy_volume": 98.5, "taker_buy_quote": 14.9326}, {"ts": 1773910140000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910200000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 825.9, "quote_volume": 125.45421, "trades": 1, "taker_buy_volume": 825.9, "taker_buy_quote": 125.45421}, {"ts": 1773910260000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910320000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910380000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910440000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910500000, "open": 0.1517, "high": 0.1517, "low": 0.1513, "close": 0.1513, "volume": 28621.6, "quote_volume": 4338.8613, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910560000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 4012.2, "quote_volume": 607.8483, "trades": 3, "taker_buy_volume": 4012.2, "taker_buy_quote": 607.8483}, {"ts": 1773910620000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910680000, "open": 0.1514, "high": 0.1514, "low": 0.1513, "close": 0.1513, "volume": 100.0, "quote_volume": 15.13711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910740000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910800000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910860000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910920000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910980000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 158.8, "quote_volume": 24.08996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911040000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911100000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911160000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911220000, "open": 0.1515, "high": 0.1517, "low": 0.1515, "close": 0.1517, "volume": 1146.3, "quote_volume": 173.87775, "trades": 4, "taker_buy_volume": 1066.5, "taker_buy_quote": 161.78805}, {"ts": 1773911280000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911340000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911400000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911460000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911520000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 98.3, "quote_volume": 14.90228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911580000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911640000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911700000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911760000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 97.0, "quote_volume": 14.7052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911820000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911880000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911940000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 125.1, "quote_volume": 18.96516, "trades": 1, "taker_buy_volume": 125.1, "taker_buy_quote": 18.96516}, {"ts": 1773912000000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912060000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 142.3, "quote_volume": 21.64383, "trades": 1, "taker_buy_volume": 142.3, "taker_buy_quote": 21.64383}, {"ts": 1773912120000, "open": 0.1521, "high": 0.1526, "low": 0.1521, "close": 0.1526, "volume": 5530.5, "quote_volume": 842.73021, "trades": 6, "taker_buy_volume": 4632.1, "taker_buy_quote": 706.08357}, {"ts": 1773912180000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 55.3, "quote_volume": 8.41666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912240000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912300000, "open": 0.1522, "high": 0.1522, "low": 0.1521, "close": 0.1521, "volume": 655.9, "quote_volume": 99.81798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912360000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912420000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 75.7, "quote_volume": 11.51397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912480000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912540000, "open": 0.1522, "high": 0.1522, "low": 0.1519, "close": 0.1522, "volume": 9502.7, "quote_volume": 1446.01661, "trades": 10, "taker_buy_volume": 4388.5, "taker_buy_quote": 667.87817}, {"ts": 1773912600000, "open": 0.1523, "high": 0.1524, "low": 0.1523, "close": 0.1524, "volume": 2859.1, "quote_volume": 435.67531, "trades": 2, "taker_buy_volume": 2343.8, "taker_buy_quote": 357.19512}, {"ts": 1773912660000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912720000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912780000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912840000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912900000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912960000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913020000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1525, "volume": 2681.1, "quote_volume": 408.85855, "trades": 3, "taker_buy_volume": 564.9, "taker_buy_quote": 86.14725}, {"ts": 1773913080000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913140000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 515.2, "quote_volume": 78.568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913200000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 162.0, "quote_volume": 24.705, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 24.705}, {"ts": 1773913260000, "open": 0.1525, "high": 0.1525, "low": 0.1524, "close": 0.1524, "volume": 98.3, "quote_volume": 14.98972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913320000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913380000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 2996.6, "quote_volume": 456.9815, "trades": 1, "taker_buy_volume": 2996.6, "taker_buy_quote": 456.9815}, {"ts": 1773913440000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913500000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 3051.7, "quote_volume": 465.38425, "trades": 1, "taker_buy_volume": 3051.7, "taker_buy_quote": 465.38425}, {"ts": 1773913560000, "open": 0.1525, "high": 0.1526, "low": 0.1525, "close": 0.1526, "volume": 164.8, "quote_volume": 25.1358, "trades": 2, "taker_buy_volume": 164.8, "taker_buy_quote": 25.1358}, {"ts": 1773913620000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913680000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913740000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913800000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913860000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913920000, "open": 0.1525, "high": 0.1526, "low": 0.1525, "close": 0.1525, "volume": 7068.3, "quote_volume": 1078.51952, "trades": 5, "taker_buy_volume": 7068.3, "taker_buy_quote": 1078.51952}, {"ts": 1773913980000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 42.4, "quote_volume": 6.47024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914040000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 515.3, "quote_volume": 78.73784, "trades": 1, "taker_buy_volume": 515.3, "taker_buy_quote": 78.73784}, {"ts": 1773914100000, "open": 0.1527, "high": 0.1529, "low": 0.1527, "close": 0.1529, "volume": 6003.2, "quote_volume": 917.52249, "trades": 6, "taker_buy_volume": 143.3, "taker_buy_quote": 21.91057}, {"ts": 1773914160000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 4256.1, "quote_volume": 650.75769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914220000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914280000, "open": 0.1531, "high": 0.1532, "low": 0.1531, "close": 0.1532, "volume": 8434.5, "quote_volume": 1292.11387, "trades": 4, "taker_buy_volume": 1030.6, "taker_buy_quote": 157.83639}, {"ts": 1773914340000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 2782.4, "quote_volume": 426.82016, "trades": 3, "taker_buy_volume": 760.5, "taker_buy_quote": 116.6607}, {"ts": 1773914400000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 11719.6, "quote_volume": 1795.44272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914460000, "open": 0.1531, "high": 0.1532, "low": 0.1531, "close": 0.1531, "volume": 20987.8, "quote_volume": 3214.92658, "trades": 16, "taker_buy_volume": 14922.1, "taker_buy_quote": 2286.06572}, {"ts": 1773914520000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 10564.8, "quote_volume": 1618.54236, "trades": 8, "taker_buy_volume": 6473.4, "taker_buy_quote": 991.73988}, {"ts": 1773914580000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 153.7, "quote_volume": 23.56221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914640000, "open": 0.1533, "high": 0.1534, "low": 0.1533, "close": 0.1534, "volume": 4233.5, "quote_volume": 649.21671, "trades": 6, "taker_buy_volume": 189.7, "taker_buy_quote": 29.09998}, {"ts": 1773914700000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914760000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914820000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 1063.2, "quote_volume": 163.1478, "trades": 4, "taker_buy_volume": 529.2, "taker_buy_quote": 81.2322}, {"ts": 1773914880000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914940000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 14154.2, "quote_volume": 2172.6697, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915000000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 174.4, "quote_volume": 26.75296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915060000, "open": 0.1535, "high": 0.1535, "low": 0.1533, "close": 0.1533, "volume": 7570.3, "quote_volume": 1161.08671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915120000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915180000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 3830.2, "quote_volume": 587.55268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915240000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 20484.0, "quote_volume": 3144.29017, "trades": 11, "taker_buy_volume": 20445.7, "taker_buy_quote": 3138.41495}, {"ts": 1773915300000, "open": 0.1538, "high": 0.154, "low": 0.1538, "close": 0.154, "volume": 17640.6, "quote_volume": 2715.54375, "trades": 12, "taker_buy_volume": 16767.2, "taker_buy_quote": 2581.11177}, {"ts": 1773915360000, "open": 0.1539, "high": 0.1539, "low": 0.1537, "close": 0.1537, "volume": 9323.9, "quote_volume": 1434.54383, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915420000, "open": 0.1539, "high": 0.1542, "low": 0.1539, "close": 0.1541, "volume": 8584.9, "quote_volume": 1321.55584, "trades": 6, "taker_buy_volume": 8584.9, "taker_buy_quote": 1321.55584}, {"ts": 1773915480000, "open": 0.1541, "high": 0.1542, "low": 0.154, "close": 0.1542, "volume": 10062.0, "quote_volume": 1550.87838, "trades": 7, "taker_buy_volume": 3242.5, "taker_buy_quote": 499.9935}, {"ts": 1773915540000, "open": 0.1543, "high": 0.1543, "low": 0.154, "close": 0.154, "volume": 33239.3, "quote_volume": 5125.31911, "trades": 17, "taker_buy_volume": 10166.3, "taker_buy_quote": 1567.64346}, {"ts": 1773915600000, "open": 0.1542, "high": 0.1544, "low": 0.1542, "close": 0.1542, "volume": 23137.4, "quote_volume": 3570.02038, "trades": 16, "taker_buy_volume": 12966.3, "taker_buy_quote": 2001.58523}, {"ts": 1773915660000, "open": 0.1544, "high": 0.1545, "low": 0.1543, "close": 0.1545, "volume": 26080.0, "quote_volume": 4028.02149, "trades": 21, "taker_buy_volume": 12592.4, "taker_buy_quote": 1945.41914}, {"ts": 1773915720000, "open": 0.1545, "high": 0.1549, "low": 0.1545, "close": 0.1547, "volume": 25812.1, "quote_volume": 3991.50518, "trades": 12, "taker_buy_volume": 14285.6, "taker_buy_quote": 2208.76001}, {"ts": 1773915780000, "open": 0.1547, "high": 0.1551, "low": 0.1546, "close": 0.1551, "volume": 7179.2, "quote_volume": 1112.36916, "trades": 10, "taker_buy_volume": 3135.4, "taker_buy_quote": 486.1352}, {"ts": 1773915840000, "open": 0.1549, "high": 0.1553, "low": 0.1541, "close": 0.1541, "volume": 69515.6, "quote_volume": 10769.9991, "trades": 43, "taker_buy_volume": 25938.6, "taker_buy_quote": 4027.27856}, {"ts": 1773915900000, "open": 0.1541, "high": 0.1545, "low": 0.154, "close": 0.1541, "volume": 56113.2, "quote_volume": 8658.87227, "trades": 30, "taker_buy_volume": 41678.7, "taker_buy_quote": 6434.11936}, {"ts": 1773915960000, "open": 0.1542, "high": 0.1545, "low": 0.1541, "close": 0.1542, "volume": 56656.2, "quote_volume": 8742.91743, "trades": 36, "taker_buy_volume": 32785.5, "taker_buy_quote": 5059.85923}, {"ts": 1773916020000, "open": 0.1541, "high": 0.1546, "low": 0.1541, "close": 0.1543, "volume": 160734.9, "quote_volume": 24816.01834, "trades": 269, "taker_buy_volume": 100383.5, "taker_buy_quote": 15503.46203}, {"ts": 1773916080000, "open": 0.1545, "high": 0.1546, "low": 0.1541, "close": 0.1543, "volume": 155506.8, "quote_volume": 24001.87575, "trades": 205, "taker_buy_volume": 110669.5, "taker_buy_quote": 17086.22509}, {"ts": 1773916140000, "open": 0.1542, "high": 0.1546, "low": 0.1542, "close": 0.1543, "volume": 53880.8, "quote_volume": 8320.29649, "trades": 43, "taker_buy_volume": 33780.9, "taker_buy_quote": 5218.69199}, {"ts": 1773916200000, "open": 0.1543, "high": 0.1547, "low": 0.1542, "close": 0.1544, "volume": 80537.4, "quote_volume": 12438.31537, "trades": 110, "taker_buy_volume": 58219.7, "taker_buy_quote": 8994.24107}, {"ts": 1773916260000, "open": 0.1544, "high": 0.1549, "low": 0.1543, "close": 0.1545, "volume": 157235.2, "quote_volume": 24310.02397, "trades": 218, "taker_buy_volume": 97097.1, "taker_buy_quote": 15017.8446}, {"ts": 1773916320000, "open": 0.1544, "high": 0.1549, "low": 0.1543, "close": 0.1545, "volume": 40231.4, "quote_volume": 6221.52736, "trades": 63, "taker_buy_volume": 22146.1, "taker_buy_quote": 3426.30205}, {"ts": 1773916380000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1544, "volume": 4173.2, "quote_volume": 644.37512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916440000, "open": 0.1543, "high": 0.1545, "low": 0.1543, "close": 0.1545, "volume": 1491.6, "quote_volume": 230.33567, "trades": 5, "taker_buy_volume": 1491.6, "taker_buy_quote": 230.33567}, {"ts": 1773916500000, "open": 0.1545, "high": 0.155, "low": 0.1545, "close": 0.1549, "volume": 7556.1, "quote_volume": 1169.77833, "trades": 9, "taker_buy_volume": 7491.1, "taker_buy_quote": 1159.70983}, {"ts": 1773916560000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 10176.2, "quote_volume": 1575.27576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916620000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 515.3, "quote_volume": 79.71691, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916680000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 1593.0, "quote_volume": 246.2778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916740000, "open": 0.1545, "high": 0.1546, "low": 0.1544, "close": 0.1546, "volume": 6918.6, "quote_volume": 1068.43524, "trades": 4, "taker_buy_volume": 1017.0, "taker_buy_quote": 157.17667}, {"ts": 1773916800000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 1989.3, "quote_volume": 308.14257, "trades": 3, "taker_buy_volume": 1989.3, "taker_buy_quote": 308.14257}, {"ts": 1773916860000, "open": 0.1549, "high": 0.1551, "low": 0.1549, "close": 0.1551, "volume": 2250.0, "quote_volume": 348.80499, "trades": 5, "taker_buy_volume": 2250.0, "taker_buy_quote": 348.80499}, {"ts": 1773916920000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916980000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 17596.8, "quote_volume": 2725.74432, "trades": 8, "taker_buy_volume": 3226.8, "taker_buy_quote": 499.83132}, {"ts": 1773917040000, "open": 0.155, "high": 0.1551, "low": 0.155, "close": 0.1551, "volume": 11175.0, "quote_volume": 1732.26251, "trades": 2, "taker_buy_volume": 11175.0, "taker_buy_quote": 1732.26251}, {"ts": 1773917100000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 135.0, "quote_volume": 20.925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917160000, "open": 0.155, "high": 0.155, "low": 0.1549, "close": 0.1549, "volume": 2627.0, "quote_volume": 406.96928, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917220000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917280000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917340000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917400000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 2369.0, "quote_volume": 366.9581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917460000, "open": 0.1548, "high": 0.1548, "low": 0.1547, "close": 0.1547, "volume": 646.0, "quote_volume": 99.98773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917520000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 853.8, "quote_volume": 132.16824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917580000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 7998.7, "quote_volume": 1238.19876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917640000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917700000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 746.5, "quote_volume": 115.5582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917760000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 98.0, "quote_volume": 15.1704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917820000, "open": 0.1547, "high": 0.1547, "low": 0.1546, "close": 0.1546, "volume": 3036.0, "quote_volume": 469.60388, "trades": 6, "taker_buy_volume": 253.5, "taker_buy_quote": 39.21645}, {"ts": 1773917880000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917940000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918000000, "open": 0.1548, "high": 0.1548, "low": 0.1547, "close": 0.1547, "volume": 3490.8, "quote_volume": 540.18184, "trades": 6, "taker_buy_volume": 1550.8, "taker_buy_quote": 240.06384}, {"ts": 1773918060000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918120000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 590.6, "quote_volume": 91.42488, "trades": 2, "taker_buy_volume": 590.6, "taker_buy_quote": 91.42488}, {"ts": 1773918180000, "open": 0.1547, "high": 0.1548, "low": 0.1547, "close": 0.1548, "volume": 7895.3, "quote_volume": 1221.84006, "trades": 9, "taker_buy_volume": 4371.5, "taker_buy_quote": 676.7082}, {"ts": 1773918240000, "open": 0.1549, "high": 0.155, "low": 0.1549, "close": 0.155, "volume": 27148.6, "quote_volume": 4207.8299, "trades": 4, "taker_buy_volume": 27148.6, "taker_buy_quote": 4207.8299}, {"ts": 1773918300000, "open": 0.155, "high": 0.1551, "low": 0.155, "close": 0.1551, "volume": 1514.2, "quote_volume": 234.84419, "trades": 3, "taker_buy_volume": 1514.2, "taker_buy_quote": 234.84419}, {"ts": 1773918360000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 7287.2, "quote_volume": 1130.24472, "trades": 8, "taker_buy_volume": 6841.0, "taker_buy_quote": 1061.0391}, {"ts": 1773918420000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 7505.0, "quote_volume": 1165.5265, "trades": 1, "taker_buy_volume": 7505.0, "taker_buy_quote": 1165.5265}, {"ts": 1773918480000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 5658.0, "quote_volume": 878.1216, "trades": 2, "taker_buy_volume": 109.5, "taker_buy_quote": 16.9944}, {"ts": 1773918540000, "open": 0.1552, "high": 0.1553, "low": 0.1552, "close": 0.1553, "volume": 7099.1, "quote_volume": 1102.48684, "trades": 5, "taker_buy_volume": 7099.1, "taker_buy_quote": 1102.48684}, {"ts": 1773918600000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 37.2, "quote_volume": 5.77716, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 5.77716}, {"ts": 1773918660000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 6002.4, "quote_volume": 930.97224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918720000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 36.0, "quote_volume": 5.5764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918780000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 183.8, "quote_volume": 28.47062, "trades": 2, "taker_buy_volume": 183.8, "taker_buy_quote": 28.47062}, {"ts": 1773918840000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918900000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918960000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919020000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919080000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919140000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 108.4, "quote_volume": 16.7478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919200000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919260000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 403.7, "quote_volume": 62.41202, "trades": 1, "taker_buy_volume": 403.7, "taker_buy_quote": 62.41202}, {"ts": 1773919320000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919380000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919440000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919500000, "open": 0.1546, "high": 0.1547, "low": 0.1546, "close": 0.1547, "volume": 9862.1, "quote_volume": 1525.66252, "trades": 2, "taker_buy_volume": 9862.1, "taker_buy_quote": 1525.66252}, {"ts": 1773919560000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 75.7, "quote_volume": 11.69565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919620000, "open": 0.1547, "high": 0.1547, "low": 0.1546, "close": 0.1546, "volume": 8253.5, "quote_volume": 1276.2725, "trades": 5, "taker_buy_volume": 2860.0, "taker_buy_quote": 442.4374}, {"ts": 1773919680000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919740000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919800000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919860000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919920000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 4046.3, "quote_volume": 624.74872, "trades": 4, "taker_buy_volume": 4046.3, "taker_buy_quote": 624.74872}, {"ts": 1773919980000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 2267.5, "quote_volume": 350.102, "trades": 3, "taker_buy_volume": 2267.5, "taker_buy_quote": 350.102}, {"ts": 1773920040000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920100000, "open": 0.1543, "high": 0.1543, "low": 0.1541, "close": 0.1541, "volume": 12241.0, "quote_volume": 1888.0551, "trades": 9, "taker_buy_volume": 2549.0, "taker_buy_quote": 392.8009}, {"ts": 1773920160000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920220000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920280000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920340000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920400000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920460000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920520000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 62.8, "quote_volume": 9.67748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920580000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 1006.4, "quote_volume": 155.18688, "trades": 3, "taker_buy_volume": 1006.4, "taker_buy_quote": 155.18688}, {"ts": 1773920640000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 2012.9, "quote_volume": 309.9866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920760000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920820000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920880000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.1539, "volume": 8079.1, "quote_volume": 1244.1135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920940000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 165.0, "quote_volume": 25.41, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921000000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 702.0, "quote_volume": 108.0378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921060000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921120000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 695.0, "quote_volume": 106.752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921180000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921240000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921300000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 2943.0, "quote_volume": 452.3391, "trades": 3, "taker_buy_volume": 2943.0, "taker_buy_quote": 452.3391}, {"ts": 1773921360000, "open": 0.1535, "high": 0.1535, "low": 0.1532, "close": 0.1532, "volume": 8294.8, "quote_volume": 1272.5942, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921420000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921480000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921540000, "open": 0.1532, "high": 0.1532, "low": 0.1529, "close": 0.153, "volume": 81455.8, "quote_volume": 12467.19435, "trades": 47, "taker_buy_volume": 515.3, "taker_buy_quote": 78.89243}, {"ts": 1773921600000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 515.3, "quote_volume": 78.78937, "trades": 1, "taker_buy_volume": 515.3, "taker_buy_quote": 78.78937}, {"ts": 1773921660000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921720000, "open": 0.1529, "high": 0.1529, "low": 0.1526, "close": 0.1526, "volume": 11645.3, "quote_volume": 1778.21185, "trades": 11, "taker_buy_volume": 39.3, "taker_buy_quote": 5.99718}, {"ts": 1773921780000, "open": 0.1527, "high": 0.1528, "low": 0.1527, "close": 0.1528, "volume": 1713.1, "quote_volume": 261.70625, "trades": 5, "taker_buy_volume": 1713.1, "taker_buy_quote": 261.70625}, {"ts": 1773921840000, "open": 0.1526, "high": 0.1526, "low": 0.1523, "close": 0.1523, "volume": 20981.0, "quote_volume": 3198.75654, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921900000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 4575.0, "quote_volume": 696.315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921960000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 5490.0, "quote_volume": 835.578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922020000, "open": 0.1523, "high": 0.1524, "low": 0.1522, "close": 0.1522, "volume": 4762.9, "quote_volume": 725.03239, "trades": 6, "taker_buy_volume": 815.5, "taker_buy_quote": 124.23067}, {"ts": 1773922080000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922140000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 48.6, "quote_volume": 7.39692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922200000, "open": 0.1523, "high": 0.1524, "low": 0.1523, "close": 0.1524, "volume": 7031.9, "quote_volume": 1071.20386, "trades": 6, "taker_buy_volume": 2454.9, "taker_buy_quote": 374.12676}, {"ts": 1773922260000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922320000, "open": 0.1527, "high": 0.1527, "low": 0.1526, "close": 0.1526, "volume": 6533.5, "quote_volume": 997.65385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922380000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 4061.8, "quote_volume": 620.23686, "trades": 2, "taker_buy_volume": 4061.8, "taker_buy_quote": 620.23686}, {"ts": 1773922440000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 3676.0, "quote_volume": 560.9576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922500000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 5468.8, "quote_volume": 834.53888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922560000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922620000, "open": 0.1526, "high": 0.1526, "low": 0.1524, "close": 0.1524, "volume": 8909.3, "quote_volume": 1359.08318, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922680000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922740000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922800000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922860000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922920000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922980000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923040000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923100000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923160000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 3745.6, "quote_volume": 571.95312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923220000, "open": 0.1527, "high": 0.1527, "low": 0.1525, "close": 0.1527, "volume": 4762.2, "quote_volume": 726.50849, "trades": 7, "taker_buy_volume": 41.2, "taker_buy_quote": 6.29124}, {"ts": 1773923280000, "open": 0.1526, "high": 0.1527, "low": 0.1526, "close": 0.1527, "volume": 2052.3, "quote_volume": 313.18621, "trades": 2, "taker_buy_volume": 2052.3, "taker_buy_quote": 313.18621}, {"ts": 1773923340000, "open": 0.1527, "high": 0.1528, "low": 0.1527, "close": 0.1528, "volume": 2536.0, "quote_volume": 387.4545, "trades": 3, "taker_buy_volume": 2536.0, "taker_buy_quote": 387.4545}, {"ts": 1773923400000, "open": 0.1527, "high": 0.1527, "low": 0.1525, "close": 0.1525, "volume": 4711.0, "quote_volume": 719.09623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923460000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923520000, "open": 0.1529, "high": 0.153, "low": 0.1529, "close": 0.153, "volume": 15712.8, "quote_volume": 2404.05445, "trades": 5, "taker_buy_volume": 15712.8, "taker_buy_quote": 2404.05445}, {"ts": 1773923580000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.153, "volume": 9541.5, "quote_volume": 1460.44935, "trades": 5, "taker_buy_volume": 5998.5, "taker_buy_quote": 918.37035}, {"ts": 1773923640000, "open": 0.153, "high": 0.153, "low": 0.1527, "close": 0.1527, "volume": 20303.0, "quote_volume": 3103.47134, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923700000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923760000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923820000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923880000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923940000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924000000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924060000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 6442.4, "quote_volume": 984.39872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924120000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924180000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924240000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924300000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 7898.3, "quote_volume": 1206.07041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924360000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924420000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924480000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924540000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924600000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 317.0, "quote_volume": 48.3425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924660000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 2533.4, "quote_volume": 386.09016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924720000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 6021.9, "quote_volume": 917.13537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924780000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924840000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924900000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 181.7, "quote_volume": 27.69108, "trades": 1, "taker_buy_volume": 181.7, "taker_buy_quote": 27.69108}, {"ts": 1773924960000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925020000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925080000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925140000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925200000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925260000, "open": 0.1522, "high": 0.1523, "low": 0.1522, "close": 0.1523, "volume": 8320.0, "quote_volume": 1267.11451, "trades": 4, "taker_buy_volume": 1129.0, "taker_buy_quote": 171.92521}, {"ts": 1773925320000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925380000, "open": 0.1524, "high": 0.1526, "low": 0.1524, "close": 0.1526, "volume": 2740.8, "quote_volume": 418.22692, "trades": 2, "taker_buy_volume": 2740.8, "taker_buy_quote": 418.22692}, {"ts": 1773925440000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 190.4, "quote_volume": 29.11216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925500000, "open": 0.153, "high": 0.1531, "low": 0.1528, "close": 0.1528, "volume": 12571.9, "quote_volume": 1922.07275, "trades": 9, "taker_buy_volume": 1168.6, "taker_buy_quote": 178.83014}, {"ts": 1773925560000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 5771.0, "quote_volume": 881.2317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925620000, "open": 0.1528, "high": 0.153, "low": 0.1528, "close": 0.153, "volume": 13591.9, "quote_volume": 2077.3339, "trades": 5, "taker_buy_volume": 13591.9, "taker_buy_quote": 2077.3339}, {"ts": 1773925680000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 1162.5, "quote_volume": 177.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925740000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925800000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925860000, "open": 0.1525, "high": 0.1525, "low": 0.1524, "close": 0.1524, "volume": 7467.3, "quote_volume": 1138.7274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925920000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925980000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 6691.2, "quote_volume": 1017.73152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926040000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926100000, "open": 0.1523, "high": 0.1525, "low": 0.1523, "close": 0.1525, "volume": 16703.2, "quote_volume": 2545.99652, "trades": 5, "taker_buy_volume": 10515.8, "taker_buy_quote": 1603.6555}, {"ts": 1773926160000, "open": 0.1527, "high": 0.1528, "low": 0.1527, "close": 0.1527, "volume": 3021.2, "quote_volume": 461.58594, "trades": 5, "taker_buy_volume": 2487.0, "taker_buy_quote": 380.0136}, {"ts": 1773926220000, "open": 0.1529, "high": 0.1529, "low": 0.1523, "close": 0.1525, "volume": 58441.6, "quote_volume": 8917.04482, "trades": 23, "taker_buy_volume": 24717.8, "taker_buy_quote": 3769.14851}, {"ts": 1773926280000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 90.9, "quote_volume": 13.86225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926340000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926400000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926460000, "open": 0.1526, "high": 0.1529, "low": 0.1526, "close": 0.1528, "volume": 46651.3, "quote_volume": 7128.24485, "trades": 25, "taker_buy_volume": 43229.6, "taker_buy_quote": 6605.72843}, {"ts": 1773926520000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926580000, "open": 0.1531, "high": 0.1531, "low": 0.1528, "close": 0.1531, "volume": 40226.1, "quote_volume": 6156.3671, "trades": 33, "taker_buy_volume": 27955.3, "taker_buy_quote": 4279.85337}, {"ts": 1773926640000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926700000, "open": 0.1529, "high": 0.1529, "low": 0.1528, "close": 0.1528, "volume": 6588.8, "quote_volume": 1007.42356, "trades": 3, "taker_buy_volume": 515.3, "taker_buy_quote": 78.78937}, {"ts": 1773926760000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926820000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 6559.4, "quote_volume": 1002.93226, "trades": 2, "taker_buy_volume": 6559.4, "taker_buy_quote": 1002.93226}, {"ts": 1773926880000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926940000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927000000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 515.3, "quote_volume": 78.89243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927060000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 2597.0, "quote_volume": 397.341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927120000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927180000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927240000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927300000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927360000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 3279.0, "quote_volume": 500.7033, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927420000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 9941.0, "quote_volume": 1518.9848, "trades": 4, "taker_buy_volume": 9941.0, "taker_buy_quote": 1518.9848}, {"ts": 1773927480000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927540000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 158.2, "quote_volume": 24.18878, "trades": 1, "taker_buy_volume": 158.2, "taker_buy_quote": 24.18878}, {"ts": 1773927600000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 76.0, "quote_volume": 11.6204, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 11.6204}, {"ts": 1773927660000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927720000, "open": 0.1536, "high": 0.1537, "low": 0.1533, "close": 0.1533, "volume": 4205.2, "quote_volume": 645.44563, "trades": 5, "taker_buy_volume": 2100.0, "taker_buy_quote": 322.71847}, {"ts": 1773927780000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 1162.5, "quote_volume": 178.095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927840000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927900000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927960000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928020000, "open": 0.1528, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 1027.3, "quote_volume": 157.03601, "trades": 3, "taker_buy_volume": 645.7, "taker_buy_quote": 98.72753}, {"ts": 1773928080000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928140000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928200000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 820.5, "quote_volume": 125.8647, "trades": 4, "taker_buy_volume": 820.5, "taker_buy_quote": 125.8647}, {"ts": 1773928260000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 2954.7, "quote_volume": 453.49492, "trades": 3, "taker_buy_volume": 2954.7, "taker_buy_quote": 453.49492}, {"ts": 1773928320000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928380000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928440000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928500000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 357.5, "quote_volume": 54.87625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928560000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 356.8, "quote_volume": 54.80448, "trades": 1, "taker_buy_volume": 356.8, "taker_buy_quote": 54.80448}, {"ts": 1773928620000, "open": 0.1537, "high": 0.1541, "low": 0.1537, "close": 0.154, "volume": 29071.6, "quote_volume": 4471.63486, "trades": 7, "taker_buy_volume": 27071.6, "taker_buy_quote": 4163.63486}, {"ts": 1773928680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928740000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 5829.7, "quote_volume": 898.35677, "trades": 2, "taker_buy_volume": 5829.7, "taker_buy_quote": 898.35677}, {"ts": 1773928800000, "open": 0.1542, "high": 0.1543, "low": 0.1541, "close": 0.1543, "volume": 22476.4, "quote_volume": 3466.14331, "trades": 11, "taker_buy_volume": 12872.5, "taker_buy_quote": 1985.32521}, {"ts": 1773928860000, "open": 0.1542, "high": 0.1542, "low": 0.1541, "close": 0.1541, "volume": 7280.7, "quote_volume": 1122.03205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928920000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 515.3, "quote_volume": 79.25314, "trades": 1, "taker_buy_volume": 515.3, "taker_buy_quote": 79.25314}, {"ts": 1773928980000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929040000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929100000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929160000, "open": 0.1536, "high": 0.1538, "low": 0.1536, "close": 0.1538, "volume": 10011.1, "quote_volume": 1537.72377, "trades": 3, "taker_buy_volume": 10011.1, "taker_buy_quote": 1537.72377}, {"ts": 1773929220000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 134.1, "quote_volume": 20.61117, "trades": 1, "taker_buy_volume": 134.1, "taker_buy_quote": 20.61117}, {"ts": 1773929280000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 7556.5, "quote_volume": 1160.6784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929340000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929400000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929460000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 1105.0, "quote_volume": 169.6175, "trades": 2, "taker_buy_volume": 1105.0, "taker_buy_quote": 169.6175}, {"ts": 1773929520000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929580000, "open": 0.1535, "high": 0.1535, "low": 0.1534, "close": 0.1534, "volume": 6535.7, "quote_volume": 1002.58564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929640000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929700000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 110.9, "quote_volume": 17.00097, "trades": 1, "taker_buy_volume": 110.9, "taker_buy_quote": 17.00097}, {"ts": 1773929760000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929820000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929880000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929940000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930000000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930060000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930120000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930180000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930240000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 80.7, "quote_volume": 12.35517, "trades": 1, "taker_buy_volume": 80.7, "taker_buy_quote": 12.35517}, {"ts": 1773930300000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930360000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 75.2, "quote_volume": 11.49808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930420000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930480000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930540000, "open": 0.1528, "high": 0.1528, "low": 0.1526, "close": 0.1526, "volume": 10686.3, "quote_volume": 1632.1093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930600000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 10459.5, "quote_volume": 1598.2116, "trades": 2, "taker_buy_volume": 10459.5, "taker_buy_quote": 1598.2116}, {"ts": 1773930660000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930720000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930780000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930840000, "open": 0.153, "high": 0.1532, "low": 0.153, "close": 0.1532, "volume": 545.5, "quote_volume": 83.54862, "trades": 2, "taker_buy_volume": 435.6, "taker_buy_quote": 66.73392}, {"ts": 1773930900000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 45.3, "quote_volume": 6.93996, "trades": 1, "taker_buy_volume": 45.3, "taker_buy_quote": 6.93996}, {"ts": 1773930960000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931020000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 3253.8, "quote_volume": 497.50602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931080000, "open": 0.1529, "high": 0.1529, "low": 0.1528, "close": 0.1528, "volume": 7880.2, "quote_volume": 1204.87887, "trades": 3, "taker_buy_volume": 7880.2, "taker_buy_quote": 1204.87887}, {"ts": 1773931140000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931200000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931260000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931320000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1532, "volume": 5099.8, "quote_volume": 781.74093, "trades": 6, "taker_buy_volume": 5031.0, "taker_buy_quote": 771.20077}, {"ts": 1773931380000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931440000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931500000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931560000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 35.5, "quote_volume": 5.4457, "trades": 1, "taker_buy_volume": 35.5, "taker_buy_quote": 5.4457}, {"ts": 1773931620000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931680000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931740000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 587.4, "quote_volume": 89.98968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931800000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 24555.7, "quote_volume": 3769.43015, "trades": 10, "taker_buy_volume": 24555.7, "taker_buy_quote": 3769.43015}, {"ts": 1773931860000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931920000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931980000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932040000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932100000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 349.2, "quote_volume": 53.67204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932160000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 515.3, "quote_volume": 79.09855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932220000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 1030.6, "quote_volume": 158.30016, "trades": 1, "taker_buy_volume": 1030.6, "taker_buy_quote": 158.30016}, {"ts": 1773932280000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932340000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932400000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932460000, "open": 0.1532, "high": 0.1534, "low": 0.1532, "close": 0.1534, "volume": 5336.2, "quote_volume": 817.89524, "trades": 7, "taker_buy_volume": 5336.2, "taker_buy_quote": 817.89524}, {"ts": 1773932520000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 2652.8, "quote_volume": 406.67424, "trades": 2, "taker_buy_volume": 2652.8, "taker_buy_quote": 406.67424}, {"ts": 1773932580000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 304.8, "quote_volume": 46.7868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932640000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932700000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 2904.0, "quote_volume": 446.6352, "trades": 3, "taker_buy_volume": 2904.0, "taker_buy_quote": 446.6352}, {"ts": 1773932760000, "open": 0.1538, "high": 0.1539, "low": 0.1535, "close": 0.1535, "volume": 2057.7, "quote_volume": 316.16443, "trades": 6, "taker_buy_volume": 768.7, "taker_buy_quote": 118.2514}, {"ts": 1773932820000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932880000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932940000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933000000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933060000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933120000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933180000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933240000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933300000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933360000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 534.0, "quote_volume": 82.0224, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 82.0224}, {"ts": 1773933420000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933480000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933540000, "open": 0.1534, "high": 0.1534, "low": 0.1531, "close": 0.1531, "volume": 14237.7, "quote_volume": 2182.29574, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933600000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933660000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933720000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 107.7, "quote_volume": 16.46733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933780000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933840000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 1046.2, "quote_volume": 159.85936, "trades": 2, "taker_buy_volume": 530.9, "taker_buy_quote": 81.12152}, {"ts": 1773933900000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933960000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934020000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934080000, "open": 0.1529, "high": 0.153, "low": 0.1529, "close": 0.153, "volume": 6174.9, "quote_volume": 944.70817, "trades": 7, "taker_buy_volume": 6174.9, "taker_buy_quote": 944.70817}, {"ts": 1773934140000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 8087.6, "quote_volume": 1239.02032, "trades": 2, "taker_buy_volume": 8087.6, "taker_buy_quote": 1239.02032}, {"ts": 1773934200000, "open": 0.1531, "high": 0.1531, "low": 0.1527, "close": 0.1527, "volume": 24381.9, "quote_volume": 3729.13144, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934260000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934320000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 3953.6, "quote_volume": 605.29616, "trades": 4, "taker_buy_volume": 3953.6, "taker_buy_quote": 605.29616}, {"ts": 1773934380000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934440000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 3884.8, "quote_volume": 594.76288, "trades": 3, "taker_buy_volume": 3884.8, "taker_buy_quote": 594.76288}, {"ts": 1773934500000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934560000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 107.7, "quote_volume": 16.4781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934620000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934680000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934740000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 53.9, "quote_volume": 8.25209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934800000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934860000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934920000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934980000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935040000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935100000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935160000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935220000, "open": 0.1527, "high": 0.1528, "low": 0.1527, "close": 0.1528, "volume": 685.2, "quote_volume": 104.68157, "trades": 2, "taker_buy_volume": 685.2, "taker_buy_quote": 104.68157}, {"ts": 1773935280000, "open": 0.1529, "high": 0.1531, "low": 0.1529, "close": 0.1531, "volume": 6311.5, "quote_volume": 966.03354, "trades": 7, "taker_buy_volume": 6311.5, "taker_buy_quote": 966.03354}, {"ts": 1773935340000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935400000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 3339.1, "quote_volume": 511.55012, "trades": 1, "taker_buy_volume": 3339.1, "taker_buy_quote": 511.55012}, {"ts": 1773935460000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935520000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 3224.8, "quote_volume": 494.36184, "trades": 4, "taker_buy_volume": 3224.8, "taker_buy_quote": 494.36184}, {"ts": 1773935580000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935640000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 1673.1, "quote_volume": 256.48623, "trades": 2, "taker_buy_volume": 1673.1, "taker_buy_quote": 256.48623}, {"ts": 1773935700000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 1501.3, "quote_volume": 229.99916, "trades": 5, "taker_buy_volume": 107.8, "taker_buy_quote": 16.51496}, {"ts": 1773935760000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1533, "volume": 1900.0, "quote_volume": 291.35382, "trades": 3, "taker_buy_volume": 838.2, "taker_buy_quote": 128.57988}, {"ts": 1773935820000, "open": 0.1533, "high": 0.1534, "low": 0.1533, "close": 0.1533, "volume": 20064.2, "quote_volume": 3077.17647, "trades": 10, "taker_buy_volume": 15738.3, "taker_buy_quote": 2414.016}, {"ts": 1773935880000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935940000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936000000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936060000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936120000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 4846.9, "quote_volume": 742.73848, "trades": 8, "taker_buy_volume": 4846.9, "taker_buy_quote": 742.73848}, {"ts": 1773936180000, "open": 0.1533, "high": 0.1535, "low": 0.1532, "close": 0.1533, "volume": 8860.7, "quote_volume": 1358.39692, "trades": 9, "taker_buy_volume": 4630.8, "taker_buy_quote": 709.96751}, {"ts": 1773936240000, "open": 0.1532, "high": 0.1532, "low": 0.1529, "close": 0.1529, "volume": 13198.0, "quote_volume": 2020.44392, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936300000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936360000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.153, "volume": 4024.0, "quote_volume": 615.8903, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936420000, "open": 0.1531, "high": 0.1532, "low": 0.1531, "close": 0.1532, "volume": 2162.0, "quote_volume": 331.20439, "trades": 3, "taker_buy_volume": 2162.0, "taker_buy_quote": 331.20439}, {"ts": 1773936480000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 4151.6, "quote_volume": 636.02512, "trades": 5, "taker_buy_volume": 4151.6, "taker_buy_quote": 636.02512}, {"ts": 1773936540000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936600000, "open": 0.153, "high": 0.1531, "low": 0.153, "close": 0.1531, "volume": 9066.0, "quote_volume": 1387.3961, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936660000, "open": 0.1532, "high": 0.1532, "low": 0.153, "close": 0.153, "volume": 10165.4, "quote_volume": 1555.31868, "trades": 64, "taker_buy_volume": 62.4, "taker_buy_quote": 9.55968}, {"ts": 1773936720000, "open": 0.1531, "high": 0.1532, "low": 0.1531, "close": 0.1532, "volume": 2021.9, "quote_volume": 309.70355, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 309.70355}, {"ts": 1773936780000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936840000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 121.0, "quote_volume": 18.5372, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 18.5372}, {"ts": 1773936900000, "open": 0.1532, "high": 0.1532, "low": 0.1531, "close": 0.1531, "volume": 8006.5, "quote_volume": 1226.0903, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936960000, "open": 0.153, "high": 0.153, "low": 0.1527, "close": 0.1527, "volume": 10831.0, "quote_volume": 1655.6267, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937020000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937080000, "open": 0.1529, "high": 0.153, "low": 0.1529, "close": 0.153, "volume": 2021.9, "quote_volume": 309.29917, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 309.29917}, {"ts": 1773937140000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937200000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937260000, "open": 0.1529, "high": 0.1529, "low": 0.1527, "close": 0.1527, "volume": 9020.0, "quote_volume": 1377.56012, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937320000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 6292.0, "quote_volume": 959.53, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937380000, "open": 0.1527, "high": 0.1527, "low": 0.1524, "close": 0.1524, "volume": 8757.0, "quote_volume": 1335.72356, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937440000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937500000, "open": 0.1526, "high": 0.1527, "low": 0.1526, "close": 0.1527, "volume": 108.1, "quote_volume": 16.50146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937560000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937620000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937680000, "open": 0.1525, "high": 0.1525, "low": 0.1524, "close": 0.1524, "volume": 108.0, "quote_volume": 16.4646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937740000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937800000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937860000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937920000, "open": 0.1525, "high": 0.1526, "low": 0.1525, "close": 0.1525, "volume": 21500.2, "quote_volume": 3278.98269, "trades": 8, "taker_buy_volume": 15997.3, "taker_buy_quote": 2439.79044}, {"ts": 1773937980000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938040000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 52.4, "quote_volume": 7.99624, "trades": 1, "taker_buy_volume": 52.4, "taker_buy_quote": 7.99624}, {"ts": 1773938100000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938160000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938220000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938280000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 2021.9, "quote_volume": 308.33975, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 308.33975}, {"ts": 1773938340000, "open": 0.1525, "high": 0.1527, "low": 0.1525, "close": 0.1527, "volume": 18243.7, "quote_volume": 2785.20642, "trades": 9, "taker_buy_volume": 18243.7, "taker_buy_quote": 2785.20642}, {"ts": 1773938400000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 2021.9, "quote_volume": 308.94632, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 308.94632}, {"ts": 1773938460000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 4694.5, "quote_volume": 717.78905, "trades": 2, "taker_buy_volume": 4694.5, "taker_buy_quote": 717.78905}, {"ts": 1773938520000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 107.9, "quote_volume": 16.47633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938580000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938640000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938700000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 161.8, "quote_volume": 24.72304, "trades": 3, "taker_buy_volume": 161.8, "taker_buy_quote": 24.72304}, {"ts": 1773938760000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 59.7, "quote_volume": 9.11619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938820000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938880000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 515.3, "quote_volume": 78.63478, "trades": 1, "taker_buy_volume": 515.3, "taker_buy_quote": 78.63478}, {"ts": 1773938940000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939000000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939060000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939120000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939180000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939240000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939300000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 65.2, "quote_volume": 9.96256, "trades": 1, "taker_buy_volume": 65.2, "taker_buy_quote": 9.96256}, {"ts": 1773939360000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939420000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939480000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939540000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 107.8, "quote_volume": 16.47184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939600000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939660000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 107.9, "quote_volume": 16.47633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939720000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939780000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 865.2, "quote_volume": 132.20256, "trades": 2, "taker_buy_volume": 865.2, "taker_buy_quote": 132.20256}, {"ts": 1773939840000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939900000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939960000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940020000, "open": 0.1527, "high": 0.1528, "low": 0.1527, "close": 0.1528, "volume": 2251.8, "quote_volume": 344.02351, "trades": 3, "taker_buy_volume": 2251.8, "taker_buy_quote": 344.02351}, {"ts": 1773940080000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940140000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940200000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940260000, "open": 0.1529, "high": 0.153, "low": 0.1529, "close": 0.153, "volume": 1118.8, "quote_volume": 171.1717, "trades": 2, "taker_buy_volume": 1118.8, "taker_buy_quote": 171.1717}, {"ts": 1773940320000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940380000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 175.7, "quote_volume": 26.89967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940440000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940500000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 107.7, "quote_volume": 16.4781, "trades": 2, "taker_buy_volume": 107.7, "taker_buy_quote": 16.4781}, {"ts": 1773940560000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940620000, "open": 0.1531, "high": 0.1532, "low": 0.153, "close": 0.1531, "volume": 2458.3, "quote_volume": 376.24541, "trades": 8, "taker_buy_volume": 107.8, "taker_buy_quote": 16.51053}, {"ts": 1773940680000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940740000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940800000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940860000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940920000, "open": 0.1533, "high": 0.1535, "low": 0.1533, "close": 0.1535, "volume": 19739.5, "quote_volume": 3028.0393, "trades": 6, "taker_buy_volume": 19739.5, "taker_buy_quote": 3028.0393}, {"ts": 1773940980000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 2021.9, "quote_volume": 310.56384, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 310.56384}, {"ts": 1773941040000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 2233.7, "quote_volume": 343.31969, "trades": 5, "taker_buy_volume": 2233.7, "taker_buy_quote": 343.31969}, {"ts": 1773941100000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941160000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 2205.9, "quote_volume": 339.26742, "trades": 4, "taker_buy_volume": 2205.9, "taker_buy_quote": 339.26742}, {"ts": 1773941220000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941280000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941340000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941400000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941460000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941520000, "open": 0.154, "high": 0.154, "low": 0.1538, "close": 0.154, "volume": 1455.8, "quote_volume": 224.1166, "trades": 6, "taker_buy_volume": 825.5, "taker_buy_quote": 127.127}, {"ts": 1773941580000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 2135.8, "quote_volume": 328.48604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941640000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941700000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941760000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941820000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941880000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941940000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942000000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942060000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942120000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942180000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942240000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942300000, "open": 0.1537, "high": 0.1539, "low": 0.1537, "close": 0.1539, "volume": 5141.4, "quote_volume": 790.93237, "trades": 8, "taker_buy_volume": 5141.4, "taker_buy_quote": 790.93237}, {"ts": 1773942360000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942420000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942480000, "open": 0.1539, "high": 0.1539, "low": 0.1538, "close": 0.1538, "volume": 107.2, "quote_volume": 16.49272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942540000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942600000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.1539, "volume": 118.8, "quote_volume": 18.28977, "trades": 2, "taker_buy_volume": 118.8, "taker_buy_quote": 18.28977}, {"ts": 1773942660000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942720000, "open": 0.1542, "high": 0.1543, "low": 0.1542, "close": 0.1542, "volume": 11943.2, "quote_volume": 1841.67996, "trades": 6, "taker_buy_volume": 11943.2, "taker_buy_quote": 1841.67996}, {"ts": 1773942780000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942840000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942900000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942960000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943020000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943080000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943140000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943200000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943260000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 1095.3, "quote_volume": 168.78573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943320000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943380000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 137.9, "quote_volume": 21.22281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943440000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943500000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943560000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943620000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 244.4, "quote_volume": 37.58872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943680000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 67.7, "quote_volume": 10.41226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943740000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 190.4, "quote_volume": 29.26448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943800000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943860000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943920000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943980000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 40.1, "quote_volume": 6.17139, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 6.17139}, {"ts": 1773944040000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944100000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 108.7, "quote_volume": 16.72893, "trades": 2, "taker_buy_volume": 108.7, "taker_buy_quote": 16.72893}, {"ts": 1773944160000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944220000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944280000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 52.4, "quote_volume": 8.05912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944340000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944400000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944460000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944520000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944580000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 713.3, "quote_volume": 109.77687, "trades": 2, "taker_buy_volume": 713.3, "taker_buy_quote": 109.77687}, {"ts": 1773944640000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944700000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944760000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944820000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944880000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944940000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945000000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945060000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 53.8, "quote_volume": 8.26368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945120000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 80.0, "quote_volume": 12.288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945180000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945240000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945300000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945360000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945420000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 515.3, "quote_volume": 79.09855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945480000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 12405.7, "quote_volume": 1906.75609, "trades": 7, "taker_buy_volume": 12405.7, "taker_buy_quote": 1906.75609}, {"ts": 1773945540000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945600000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945660000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 2818.8, "quote_volume": 433.24956, "trades": 1, "taker_buy_volume": 2818.8, "taker_buy_quote": 433.24956}, {"ts": 1773945720000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945780000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945840000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945900000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945960000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946020000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946080000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 54.8, "quote_volume": 8.4392, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 8.4392}, {"ts": 1773946140000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946200000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 419.6, "quote_volume": 64.57644, "trades": 1, "taker_buy_volume": 419.6, "taker_buy_quote": 64.57644}, {"ts": 1773946260000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946320000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 246.6, "quote_volume": 37.95174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946380000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946440000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946500000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946560000, "open": 0.154, "high": 0.1542, "low": 0.154, "close": 0.1542, "volume": 14378.1, "quote_volume": 2215.71749, "trades": 10, "taker_buy_volume": 14092.9, "taker_buy_quote": 2171.76817}, {"ts": 1773946620000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 571.3, "quote_volume": 88.15159, "trades": 3, "taker_buy_volume": 571.3, "taker_buy_quote": 88.15159}, {"ts": 1773946680000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946740000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946800000, "open": 0.1543, "high": 0.1546, "low": 0.1543, "close": 0.1546, "volume": 16823.3, "quote_volume": 2597.50018, "trades": 7, "taker_buy_volume": 16823.3, "taker_buy_quote": 2597.50018}, {"ts": 1773946860000, "open": 0.1544, "high": 0.1545, "low": 0.1544, "close": 0.1545, "volume": 8980.2, "quote_volume": 1387.08935, "trades": 5, "taker_buy_volume": 8980.2, "taker_buy_quote": 1387.08935}, {"ts": 1773946920000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 2944.7, "quote_volume": 455.54509, "trades": 2, "taker_buy_volume": 2944.7, "taker_buy_quote": 455.54509}, {"ts": 1773946980000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947040000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 53.8, "quote_volume": 8.3121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947100000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947160000, "open": 0.1549, "high": 0.1549, "low": 0.1548, "close": 0.1548, "volume": 1522.9, "quote_volume": 235.86452, "trades": 3, "taker_buy_volume": 1196.0, "taker_buy_quote": 185.2604}, {"ts": 1773947220000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 137.9, "quote_volume": 21.33313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947280000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947340000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 9177.2, "quote_volume": 1420.63056, "trades": 5, "taker_buy_volume": 8661.9, "taker_buy_quote": 1340.86212}, {"ts": 1773947400000, "open": 0.1548, "high": 0.1551, "low": 0.1548, "close": 0.155, "volume": 10718.7, "quote_volume": 1661.31049, "trades": 18, "taker_buy_volume": 9178.9, "taker_buy_quote": 1422.84761}, {"ts": 1773947460000, "open": 0.1551, "high": 0.1551, "low": 0.155, "close": 0.155, "volume": 6609.6, "quote_volume": 1024.88396, "trades": 4, "taker_buy_volume": 3959.6, "taker_buy_quote": 614.13396}, {"ts": 1773947520000, "open": 0.1551, "high": 0.1552, "low": 0.155, "close": 0.155, "volume": 6569.4, "quote_volume": 1018.59323, "trades": 8, "taker_buy_volume": 2611.0, "taker_buy_quote": 405.02993}, {"ts": 1773947580000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947640000, "open": 0.1546, "high": 0.1547, "low": 0.1546, "close": 0.1547, "volume": 4791.5, "quote_volume": 740.91802, "trades": 8, "taker_buy_volume": 4791.5, "taker_buy_quote": 740.91802}, {"ts": 1773947700000, "open": 0.1546, "high": 0.1547, "low": 0.1546, "close": 0.1547, "volume": 2934.5, "quote_volume": 453.69031, "trades": 2, "taker_buy_volume": 2934.5, "taker_buy_quote": 453.69031}, {"ts": 1773947760000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947820000, "open": 0.1546, "high": 0.1547, "low": 0.1546, "close": 0.1547, "volume": 4044.2, "quote_volume": 625.43551, "trades": 3, "taker_buy_volume": 4044.2, "taker_buy_quote": 625.43551}, {"ts": 1773947880000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 2537.6, "quote_volume": 392.31296, "trades": 4, "taker_buy_volume": 2473.0, "taker_buy_quote": 382.3258}, {"ts": 1773947940000, "open": 0.1547, "high": 0.1548, "low": 0.1547, "close": 0.1547, "volume": 8847.5, "quote_volume": 1368.93871, "trades": 6, "taker_buy_volume": 8847.5, "taker_buy_quote": 1368.93871}, {"ts": 1773948000000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948060000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 412.2, "quote_volume": 63.891, "trades": 1, "taker_buy_volume": 412.2, "taker_buy_quote": 63.891}, {"ts": 1773948120000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948300000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 1382.0, "quote_volume": 213.9336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948360000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948420000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948480000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948540000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948600000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948660000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948720000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 4889.9, "quote_volume": 755.97854, "trades": 4, "taker_buy_volume": 4889.9, "taker_buy_quote": 755.97854}, {"ts": 1773948780000, "open": 0.1546, "high": 0.155, "low": 0.1546, "close": 0.155, "volume": 8961.8, "quote_volume": 1387.27915, "trades": 8, "taker_buy_volume": 8961.8, "taker_buy_quote": 1387.27915}, {"ts": 1773948840000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 3622.0, "quote_volume": 560.3234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948900000, "open": 0.1548, "high": 0.1549, "low": 0.1546, "close": 0.1546, "volume": 7055.8, "quote_volume": 1092.54916, "trades": 9, "taker_buy_volume": 5789.8, "taker_buy_quote": 896.73696}, {"ts": 1773948960000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949020000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 47.0, "quote_volume": 7.2803, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 7.2803}, {"ts": 1773949080000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 2021.9, "quote_volume": 313.79888, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 313.79888}, {"ts": 1773949140000, "open": 0.1553, "high": 0.1554, "low": 0.1553, "close": 0.1554, "volume": 4043.8, "quote_volume": 628.20433, "trades": 3, "taker_buy_volume": 4043.8, "taker_buy_quote": 628.20433}, {"ts": 1773949200000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949260000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949320000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949380000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949440000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949500000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949560000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 515.3, "quote_volume": 79.97456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949620000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 109.6, "quote_volume": 16.99896, "trades": 1, "taker_buy_volume": 109.6, "taker_buy_quote": 16.99896}, {"ts": 1773949680000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949740000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949800000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 515.3, "quote_volume": 79.81997, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949860000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949920000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949980000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950040000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 96.8, "quote_volume": 14.99432, "trades": 1, "taker_buy_volume": 96.8, "taker_buy_quote": 14.99432}, {"ts": 1773950100000, "open": 0.1549, "high": 0.1549, "low": 0.1548, "close": 0.1548, "volume": 2118.0, "quote_volume": 328.06859, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 313.19231}, {"ts": 1773950160000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950220000, "open": 0.1548, "high": 0.1549, "low": 0.1548, "close": 0.1549, "volume": 4043.8, "quote_volume": 626.18243, "trades": 4, "taker_buy_volume": 4043.8, "taker_buy_quote": 626.18243}, {"ts": 1773950280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 8087.6, "quote_volume": 1253.578, "trades": 3, "taker_buy_volume": 8087.6, "taker_buy_quote": 1253.578}, {"ts": 1773950340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950460000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 2282.2, "quote_volume": 353.96922, "trades": 2, "taker_buy_volume": 2282.2, "taker_buy_quote": 353.96922}, {"ts": 1773950520000, "open": 0.1549, "high": 0.1551, "low": 0.1549, "close": 0.155, "volume": 1313.2, "quote_volume": 203.60268, "trades": 5, "taker_buy_volume": 866.2, "taker_buy_quote": 134.34762}, {"ts": 1773950580000, "open": 0.1552, "high": 0.1553, "low": 0.155, "close": 0.1553, "volume": 802.3, "quote_volume": 124.4391, "trades": 6, "taker_buy_volume": 221.9, "taker_buy_quote": 34.4476}, {"ts": 1773950640000, "open": 0.1552, "high": 0.1553, "low": 0.1551, "close": 0.1553, "volume": 3846.3, "quote_volume": 597.22221, "trades": 10, "taker_buy_volume": 3420.1, "taker_buy_quote": 531.09}, {"ts": 1773950700000, "open": 0.1553, "high": 0.1554, "low": 0.1553, "close": 0.1553, "volume": 472.1, "quote_volume": 73.33495, "trades": 4, "taker_buy_volume": 214.2, "taker_buy_quote": 33.28308}, {"ts": 1773950760000, "open": 0.1553, "high": 0.1554, "low": 0.155, "close": 0.155, "volume": 795.8, "quote_volume": 123.46288, "trades": 8, "taker_buy_volume": 151.0, "taker_buy_quote": 23.4519}, {"ts": 1773950820000, "open": 0.1552, "high": 0.1553, "low": 0.1551, "close": 0.1551, "volume": 544.9, "quote_volume": 84.53702, "trades": 4, "taker_buy_volume": 137.3, "taker_buy_quote": 21.31826}, {"ts": 1773950880000, "open": 0.1553, "high": 0.1553, "low": 0.1552, "close": 0.1552, "volume": 684.3, "quote_volume": 106.21643, "trades": 5, "taker_buy_volume": 130.7, "taker_buy_quote": 20.29771}, {"ts": 1773950940000, "open": 0.1553, "high": 0.1554, "low": 0.1552, "close": 0.1554, "volume": 3316.8, "quote_volume": 515.34046, "trades": 8, "taker_buy_volume": 3011.3, "taker_buy_quote": 467.92686}, {"ts": 1773951000000, "open": 0.1554, "high": 0.1554, "low": 0.1551, "close": 0.1551, "volume": 507.3, "quote_volume": 78.76374, "trades": 5, "taker_buy_volume": 160.7, "taker_buy_quote": 24.96236}, {"ts": 1773951060000, "open": 0.1553, "high": 0.1553, "low": 0.1551, "close": 0.1553, "volume": 522.0, "quote_volume": 80.98696, "trades": 4, "taker_buy_volume": 123.8, "taker_buy_quote": 19.22614}, {"ts": 1773951120000, "open": 0.1553, "high": 0.1553, "low": 0.1551, "close": 0.1553, "volume": 469.2, "quote_volume": 72.79324, "trades": 4, "taker_buy_volume": 101.6, "taker_buy_quote": 15.77848}, {"ts": 1773951180000, "open": 0.1553, "high": 0.1554, "low": 0.1551, "close": 0.1554, "volume": 4335.0, "quote_volume": 673.48814, "trades": 9, "taker_buy_volume": 3905.5, "taker_buy_quote": 606.87269}, {"ts": 1773951240000, "open": 0.1555, "high": 0.1555, "low": 0.1553, "close": 0.1555, "volume": 770.5, "quote_volume": 119.71025, "trades": 5, "taker_buy_volume": 258.0, "taker_buy_quote": 40.119}, {"ts": 1773951300000, "open": 0.1555, "high": 0.1555, "low": 0.1553, "close": 0.1553, "volume": 646.7, "quote_volume": 100.484, "trades": 5, "taker_buy_volume": 130.4, "taker_buy_quote": 20.2772}, {"ts": 1773951360000, "open": 0.1554, "high": 0.1554, "low": 0.1553, "close": 0.1553, "volume": 372.6, "quote_volume": 57.87777, "trades": 3, "taker_buy_volume": 129.9, "taker_buy_quote": 20.18646}, {"ts": 1773951420000, "open": 0.1553, "high": 0.1553, "low": 0.1551, "close": 0.1551, "volume": 6807.0, "quote_volume": 1056.39587, "trades": 9, "taker_buy_volume": 6228.7, "taker_buy_quote": 966.70154}, {"ts": 1773951480000, "open": 0.1552, "high": 0.1552, "low": 0.155, "close": 0.155, "volume": 511.7, "quote_volume": 79.35476, "trades": 3, "taker_buy_volume": 206.3, "taker_buy_quote": 32.01776}, {"ts": 1773951540000, "open": 0.1552, "high": 0.1552, "low": 0.155, "close": 0.1551, "volume": 2650.8, "quote_volume": 411.33982, "trades": 6, "taker_buy_volume": 2175.7, "taker_buy_quote": 337.66864}, {"ts": 1773951600000, "open": 0.1553, "high": 0.1553, "low": 0.1551, "close": 0.1551, "volume": 587.3, "quote_volume": 91.12179, "trades": 4, "taker_buy_volume": 157.8, "taker_buy_quote": 24.50634}, {"ts": 1773951660000, "open": 0.1553, "high": 0.1553, "low": 0.1552, "close": 0.1552, "volume": 603.6, "quote_volume": 93.69555, "trades": 4, "taker_buy_volume": 168.3, "taker_buy_quote": 26.13699}, {"ts": 1773951720000, "open": 0.1553, "high": 0.1553, "low": 0.155, "close": 0.155, "volume": 955.7, "quote_volume": 148.28496, "trades": 7, "taker_buy_volume": 485.9, "taker_buy_quote": 75.4287}, {"ts": 1773951780000, "open": 0.1552, "high": 0.1553, "low": 0.1552, "close": 0.1552, "volume": 2646.3, "quote_volume": 410.72173, "trades": 7, "taker_buy_volume": 2275.0, "taker_buy_quote": 353.09597}, {"ts": 1773951840000, "open": 0.1553, "high": 0.1553, "low": 0.1551, "close": 0.1552, "volume": 440.7, "quote_volume": 68.37999, "trades": 4, "taker_buy_volume": 223.2, "taker_buy_quote": 34.64574}, {"ts": 1773951900000, "open": 0.1551, "high": 0.1552, "low": 0.155, "close": 0.155, "volume": 640.2, "quote_volume": 99.29408, "trades": 5, "taker_buy_volume": 166.5, "taker_buy_quote": 25.8408}, {"ts": 1773951960000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 53.0, "quote_volume": 8.2256, "trades": 1, "taker_buy_volume": 53.0, "taker_buy_quote": 8.2256}, {"ts": 1773952020000, "open": 0.1552, "high": 0.1553, "low": 0.1552, "close": 0.1553, "volume": 2021.9, "quote_volume": 313.9884, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 313.9884}, {"ts": 1773952080000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 40.0, "quote_volume": 6.208, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 6.208}, {"ts": 1773952140000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952200000, "open": 0.1552, "high": 0.1553, "low": 0.1552, "close": 0.1553, "volume": 11236.3, "quote_volume": 1744.94986, "trades": 4, "taker_buy_volume": 11236.3, "taker_buy_quote": 1744.94986}, {"ts": 1773952260000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952320000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 122.3, "quote_volume": 19.00542, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 19.00542}, {"ts": 1773952380000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952440000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952500000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952560000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952620000, "open": 0.1556, "high": 0.1557, "low": 0.1556, "close": 0.1557, "volume": 2021.9, "quote_volume": 314.8061, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 314.8061}, {"ts": 1773952680000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952740000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952800000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 2021.9, "quote_volume": 315.01202, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 315.01202}, {"ts": 1773952860000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952920000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952980000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953040000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 53.3, "quote_volume": 8.29348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953100000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953160000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953220000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953280000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953340000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953400000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953460000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953520000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953580000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953640000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953700000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953760000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953820000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953880000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953940000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954000000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 101.5, "quote_volume": 15.78325, "trades": 1, "taker_buy_volume": 101.5, "taker_buy_quote": 15.78325}, {"ts": 1773954060000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954120000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 2699.0, "quote_volume": 419.6945, "trades": 3, "taker_buy_volume": 2699.0, "taker_buy_quote": 419.6945}, {"ts": 1773954180000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954240000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954300000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954360000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954420000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954480000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954540000, "open": 0.1556, "high": 0.1557, "low": 0.1556, "close": 0.1557, "volume": 4043.8, "quote_volume": 629.37169, "trades": 4, "taker_buy_volume": 4043.8, "taker_buy_quote": 629.37169}, {"ts": 1773954600000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954660000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954720000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954780000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954840000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954900000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954960000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955020000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955080000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955140000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955200000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955260000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955320000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955380000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955440000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955500000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955560000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955620000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955680000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955740000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955800000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 2863.6, "quote_volume": 445.57616, "trades": 5, "taker_buy_volume": 2863.6, "taker_buy_quote": 445.57616}, {"ts": 1773955860000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955920000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955980000, "open": 0.1558, "high": 0.1558, "low": 0.1557, "close": 0.1557, "volume": 2060.9, "quote_volume": 320.88603, "trades": 3, "taker_buy_volume": 2060.9, "taker_buy_quote": 320.88603}, {"ts": 1773956040000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956100000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 3213.3, "quote_volume": 500.31081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956160000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956220000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956280000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 40.4, "quote_volume": 6.27412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956340000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956400000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 327.1, "quote_volume": 50.83134, "trades": 2, "taker_buy_volume": 327.1, "taker_buy_quote": 50.83134}, {"ts": 1773956460000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956520000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956580000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 1385.5, "quote_volume": 215.44525, "trades": 2, "taker_buy_volume": 1385.5, "taker_buy_quote": 215.44525}, {"ts": 1773956640000, "open": 0.1554, "high": 0.1554, "low": 0.1552, "close": 0.1553, "volume": 10242.0, "quote_volume": 1591.14314, "trades": 9, "taker_buy_volume": 4219.7, "taker_buy_quote": 655.62513}, {"ts": 1773956700000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 2149.9, "quote_volume": 334.30945, "trades": 3, "taker_buy_volume": 2149.9, "taker_buy_quote": 334.30945}, {"ts": 1773956760000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956820000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 4043.8, "quote_volume": 628.8109, "trades": 2, "taker_buy_volume": 4043.8, "taker_buy_quote": 628.8109}, {"ts": 1773956880000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 2021.9, "quote_volume": 314.40545, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 314.40545}, {"ts": 1773956940000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 106.1, "quote_volume": 16.47733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957000000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 4043.8, "quote_volume": 628.8109, "trades": 2, "taker_buy_volume": 4043.8, "taker_buy_quote": 628.8109}, {"ts": 1773957060000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957120000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957180000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957240000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957300000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 316.5, "quote_volume": 49.21575, "trades": 1, "taker_buy_volume": 316.5, "taker_buy_quote": 49.21575}, {"ts": 1773957360000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957420000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 51.1, "quote_volume": 7.95627, "trades": 1, "taker_buy_volume": 51.1, "taker_buy_quote": 7.95627}, {"ts": 1773957480000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957540000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 315.3, "quote_volume": 49.06068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957600000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957660000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 7489.7, "quote_volume": 1164.64835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957720000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 1041.0, "quote_volume": 161.9796, "trades": 3, "taker_buy_volume": 1041.0, "taker_buy_quote": 161.9796}, {"ts": 1773957780000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957840000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957900000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957960000, "open": 0.1554, "high": 0.1554, "low": 0.1553, "close": 0.1553, "volume": 159.0, "quote_volume": 24.7033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958020000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958080000, "open": 0.1555, "high": 0.1556, "low": 0.1555, "close": 0.1556, "volume": 568.0, "quote_volume": 88.37486, "trades": 3, "taker_buy_volume": 568.0, "taker_buy_quote": 88.37486}, {"ts": 1773958140000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958200000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 2021.9, "quote_volume": 314.60764, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 314.60764}, {"ts": 1773958260000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958320000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958380000, "open": 0.1556, "high": 0.1557, "low": 0.1556, "close": 0.1557, "volume": 3400.7, "quote_volume": 529.35111, "trades": 3, "taker_buy_volume": 3400.7, "taker_buy_quote": 529.35111}, {"ts": 1773958440000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 566.0, "quote_volume": 88.2394, "trades": 1, "taker_buy_volume": 566.0, "taker_buy_quote": 88.2394}, {"ts": 1773958500000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958560000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958620000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958680000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 2021.9, "quote_volume": 315.21421, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 315.21421}, {"ts": 1773958740000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958800000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958860000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958920000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958980000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 105.8, "quote_volume": 16.48364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959040000, "open": 0.1559, "high": 0.1559, "low": 0.1557, "close": 0.1557, "volume": 201.5, "quote_volume": 31.39377, "trades": 2, "taker_buy_volume": 101.1, "taker_buy_quote": 15.76149}, {"ts": 1773959100000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959160000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959220000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959280000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959340000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959400000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959460000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959520000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959580000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959640000, "open": 0.1551, "high": 0.1552, "low": 0.155, "close": 0.155, "volume": 9989.2, "quote_volume": 1549.96178, "trades": 6, "taker_buy_volume": 9849.8, "taker_buy_quote": 1528.35478}, {"ts": 1773959700000, "open": 0.155, "high": 0.155, "low": 0.1548, "close": 0.1548, "volume": 15391.1, "quote_volume": 2384.70562, "trades": 14, "taker_buy_volume": 508.6, "taker_buy_quote": 78.78214}, {"ts": 1773959760000, "open": 0.1547, "high": 0.1547, "low": 0.1544, "close": 0.1545, "volume": 26489.6, "quote_volume": 4091.56651, "trades": 12, "taker_buy_volume": 2096.1, "taker_buy_quote": 323.94917}, {"ts": 1773959820000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 95.9, "quote_volume": 14.82614, "trades": 1, "taker_buy_volume": 95.9, "taker_buy_quote": 14.82614}, {"ts": 1773959880000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959940000, "open": 0.1547, "high": 0.1547, "low": 0.1543, "close": 0.1543, "volume": 4743.5, "quote_volume": 733.05985, "trades": 35, "taker_buy_volume": 508.6, "taker_buy_quote": 78.68042}, {"ts": 1773960000000, "open": 0.1546, "high": 0.1546, "low": 0.1544, "close": 0.1544, "volume": 1516.5, "quote_volume": 234.19026, "trades": 6, "taker_buy_volume": 1516.5, "taker_buy_quote": 234.19026}, {"ts": 1773960060000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960120000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 508.6, "quote_volume": 78.5787, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 78.5787}, {"ts": 1773960180000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960240000, "open": 0.1544, "high": 0.1548, "low": 0.1543, "close": 0.1548, "volume": 2947.4, "quote_volume": 455.52614, "trades": 10, "taker_buy_volume": 2438.8, "taker_buy_quote": 376.9983}, {"ts": 1773960300000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960360000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 6764.4, "quote_volume": 1044.42336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960420000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 6512.4, "quote_volume": 1004.86332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960480000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960540000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960600000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 9844.1, "quote_volume": 1518.94463, "trades": 6, "taker_buy_volume": 9844.1, "taker_buy_quote": 1518.94463}, {"ts": 1773960660000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 1674.6, "quote_volume": 258.05586, "trades": 14, "taker_buy_volume": 508.6, "taker_buy_quote": 78.37526}, {"ts": 1773960720000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 508.6, "quote_volume": 78.37526, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 78.37526}, {"ts": 1773960780000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960840000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 345.9, "quote_volume": 53.33778, "trades": 1, "taker_buy_volume": 345.9, "taker_buy_quote": 53.33778}, {"ts": 1773960900000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960960000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 132.9, "quote_volume": 20.51976, "trades": 2, "taker_buy_volume": 132.9, "taker_buy_quote": 20.51976}, {"ts": 1773961020000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961080000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961140000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961200000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 11134.3, "quote_volume": 1722.47621, "trades": 16, "taker_buy_volume": 10625.7, "taker_buy_quote": 1643.79579}, {"ts": 1773961260000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961320000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 646.3, "quote_volume": 99.98261, "trades": 2, "taker_buy_volume": 646.3, "taker_buy_quote": 99.98261}, {"ts": 1773961380000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961440000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 720.7, "quote_volume": 111.42022, "trades": 2, "taker_buy_volume": 508.6, "taker_buy_quote": 78.62956}, {"ts": 1773961500000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961560000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961620000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 207.0, "quote_volume": 32.0022, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 32.0022}, {"ts": 1773961680000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961740000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961800000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961860000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961920000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961980000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962040000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962100000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 174.5, "quote_volume": 26.9079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962160000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962220000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962280000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962340000, "open": 0.1542, "high": 0.1542, "low": 0.1541, "close": 0.1541, "volume": 665.4, "quote_volume": 102.54156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962400000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962460000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962520000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962580000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962640000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962700000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962760000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962820000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962880000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962940000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963000000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963060000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963120000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963180000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963240000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963300000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963360000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963420000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 46.4, "quote_volume": 7.15488, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 7.15488}, {"ts": 1773963480000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963540000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 7388.5, "quote_volume": 1138.54629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963600000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963660000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963720000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963960000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 450.0, "quote_volume": 69.345, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 69.345}, {"ts": 1773964020000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964080000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 327.9, "quote_volume": 50.4966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964140000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 903.0, "quote_volume": 139.2015, "trades": 3, "taker_buy_volume": 903.0, "taker_buy_quote": 139.2015}, {"ts": 1773964200000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 508.6, "quote_volume": 78.37526, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 78.37526}, {"ts": 1773964260000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964320000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964380000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964440000, "open": 0.1542, "high": 0.1543, "low": 0.1542, "close": 0.1543, "volume": 1034.9, "quote_volume": 159.62008, "trades": 2, "taker_buy_volume": 1034.9, "taker_buy_quote": 159.62008}, {"ts": 1773964500000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964560000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964620000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964680000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964740000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964800000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964860000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 2021.9, "quote_volume": 312.18136, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 312.18136}, {"ts": 1773964920000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 508.6, "quote_volume": 78.62956, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 78.62956}, {"ts": 1773964980000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 508.6, "quote_volume": 78.52784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965040000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965100000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 508.6, "quote_volume": 78.52784, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 78.52784}, {"ts": 1773965160000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 508.6, "quote_volume": 78.52784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965220000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965280000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965340000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 508.6, "quote_volume": 78.52784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965400000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965460000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965520000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965580000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965640000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965700000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965760000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965820000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965880000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 1017.2, "quote_volume": 157.36084, "trades": 2, "taker_buy_volume": 1017.2, "taker_buy_quote": 157.36084}, {"ts": 1773965940000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966000000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966060000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966120000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966180000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966240000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966300000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 36.5, "quote_volume": 5.63925, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 5.63925}, {"ts": 1773966360000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 508.6, "quote_volume": 78.68042, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 78.68042}, {"ts": 1773966420000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 508.6, "quote_volume": 78.68042, "trades": 2, "taker_buy_volume": 508.6, "taker_buy_quote": 78.68042}, {"ts": 1773966480000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 9824.8, "quote_volume": 1518.91408, "trades": 4, "taker_buy_volume": 9824.8, "taker_buy_quote": 1518.91408}, {"ts": 1773966540000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966600000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 12164.2, "quote_volume": 1883.01816, "trades": 4, "taker_buy_volume": 12164.2, "taker_buy_quote": 1883.01816}, {"ts": 1773966660000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966720000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966780000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966840000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966900000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966960000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967020000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967080000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967140000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967200000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967260000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967320000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 245.7, "quote_volume": 38.03436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967380000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967440000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967500000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967560000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 508.6, "quote_volume": 78.68042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967620000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967680000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967740000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967800000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 323.6, "quote_volume": 50.02856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967860000, "open": 0.1547, "high": 0.1548, "low": 0.1547, "close": 0.1547, "volume": 3232.7, "quote_volume": 500.30088, "trades": 5, "taker_buy_volume": 2530.5, "taker_buy_quote": 391.67054}, {"ts": 1773967920000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 39.8, "quote_volume": 6.15308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967980000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968040000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968100000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 508.6, "quote_volume": 78.62956, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 78.62956}, {"ts": 1773968160000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968220000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 547.0, "quote_volume": 84.6209, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 84.6209}, {"ts": 1773968280000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 161.8, "quote_volume": 25.01428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968340000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968400000, "open": 0.1546, "high": 0.1547, "low": 0.1546, "close": 0.1547, "volume": 1485.6, "quote_volume": 229.72462, "trades": 3, "taker_buy_volume": 1017.2, "taker_buy_quote": 157.30998}, {"ts": 1773968460000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968520000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 161.8, "quote_volume": 25.06282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968580000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968640000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 161.8, "quote_volume": 25.06282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968700000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 508.6, "quote_volume": 78.78214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968760000, "open": 0.155, "high": 0.155, "low": 0.1549, "close": 0.1549, "volume": 954.9, "quote_volume": 147.99972, "trades": 3, "taker_buy_volume": 857.1, "taker_buy_quote": 132.8505}, {"ts": 1773968820000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968880000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968940000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 508.6, "quote_volume": 78.73128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969000000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969060000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969120000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 418.2, "quote_volume": 64.69554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969180000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969240000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969300000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 4043.8, "quote_volume": 625.98024, "trades": 5, "taker_buy_volume": 4043.8, "taker_buy_quote": 625.98024}, {"ts": 1773969360000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969420000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 66.7, "quote_volume": 10.31182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969480000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969540000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969600000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 2021.9, "quote_volume": 312.78793, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 312.78793}, {"ts": 1773969660000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969720000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 204.9, "quote_volume": 31.67754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969780000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969840000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969900000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969960000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970020000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970080000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970140000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 581.5, "quote_volume": 89.95805, "trades": 2, "taker_buy_volume": 581.5, "taker_buy_quote": 89.95805}, {"ts": 1773970200000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 2183.6, "quote_volume": 337.80292, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 312.78793}, {"ts": 1773970260000, "open": 0.1548, "high": 0.1549, "low": 0.1547, "close": 0.1548, "volume": 1146.2, "quote_volume": 177.42856, "trades": 6, "taker_buy_volume": 557.1, "taker_buy_quote": 86.24393}, {"ts": 1773970320000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970380000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970440000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 54.3, "quote_volume": 8.40021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970500000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970560000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970620000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970680000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970740000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970800000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970860000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970920000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 508.6, "quote_volume": 78.68042, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 78.68042}, {"ts": 1773970980000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971040000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971100000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971160000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 36.5, "quote_volume": 5.64655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971220000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 169.4, "quote_volume": 26.20618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971280000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971340000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971400000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971460000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971520000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971580000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971640000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971700000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971760000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 53.3, "quote_volume": 8.23485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971820000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971880000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971940000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972000000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972060000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 2055.5, "quote_volume": 317.57475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972120000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972180000, "open": 0.1545, "high": 0.1547, "low": 0.1545, "close": 0.1547, "volume": 142.3, "quote_volume": 22.00123, "trades": 2, "taker_buy_volume": 142.3, "taker_buy_quote": 22.00123}, {"ts": 1773972240000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972300000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972360000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972420000, "open": 0.1548, "high": 0.1549, "low": 0.1548, "close": 0.1549, "volume": 87.1, "quote_volume": 13.48378, "trades": 3, "taker_buy_volume": 87.1, "taker_buy_quote": 13.48378}, {"ts": 1773972480000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972540000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972600000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972660000, "open": 0.1546, "high": 0.1546, "low": 0.1545, "close": 0.1545, "volume": 2562.4, "quote_volume": 395.94166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972720000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972780000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972840000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972900000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972960000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973020000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973080000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973140000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973200000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973260000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973320000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973380000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 127.7, "quote_volume": 19.69134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973440000, "open": 0.1542, "high": 0.1542, "low": 0.154, "close": 0.1541, "volume": 4836.7, "quote_volume": 745.26831, "trades": 13, "taker_buy_volume": 897.7, "taker_buy_quote": 138.33557}, {"ts": 1773973500000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973560000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973620000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973680000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 98.9, "quote_volume": 15.24049, "trades": 1, "taker_buy_volume": 98.9, "taker_buy_quote": 15.24049}, {"ts": 1773973740000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973800000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973860000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973920000, "open": 0.154, "high": 0.154, "low": 0.1538, "close": 0.1538, "volume": 12669.0, "quote_volume": 1949.7892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973980000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 404.0, "quote_volume": 62.1352, "trades": 4, "taker_buy_volume": 404.0, "taker_buy_quote": 62.1352}, {"ts": 1773974040000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974100000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974160000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974220000, "open": 0.1539, "high": 0.154, "low": 0.1539, "close": 0.154, "volume": 479.7, "quote_volume": 73.8526, "trades": 3, "taker_buy_volume": 479.7, "taker_buy_quote": 73.8526}, {"ts": 1773974280000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974340000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974400000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 61.9, "quote_volume": 9.5326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974460000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 8087.6, "quote_volume": 1247.10792, "trades": 2, "taker_buy_volume": 8087.6, "taker_buy_quote": 1247.10792}, {"ts": 1773974520000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974580000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974640000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974700000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 7756.9, "quote_volume": 1197.66536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974760000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974820000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974880000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974940000, "open": 0.1544, "high": 0.1545, "low": 0.1544, "close": 0.1545, "volume": 15390.9, "quote_volume": 2377.89018, "trades": 5, "taker_buy_volume": 15390.9, "taker_buy_quote": 2377.89018}, {"ts": 1773975000000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975060000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975120000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975180000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975240000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975300000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975360000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975420000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975480000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975540000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975600000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975660000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975720000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975780000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 73.3, "quote_volume": 11.33951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975840000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975900000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975960000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 217.4, "quote_volume": 33.61004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976020000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976080000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976140000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976200000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976260000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976320000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976380000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976440000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976500000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976560000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976620000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976680000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976740000, "open": 0.1547, "high": 0.1548, "low": 0.1547, "close": 0.1548, "volume": 248.6, "quote_volume": 38.47249, "trades": 2, "taker_buy_volume": 248.6, "taker_buy_quote": 38.47249}, {"ts": 1773976800000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976860000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976920000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976980000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977040000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 984.8, "quote_volume": 152.54552, "trades": 2, "taker_buy_volume": 984.8, "taker_buy_quote": 152.54552}, {"ts": 1773977100000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977160000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977220000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977280000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977340000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977400000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 321.9, "quote_volume": 49.95888, "trades": 2, "taker_buy_volume": 321.9, "taker_buy_quote": 49.95888}, {"ts": 1773977460000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977520000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977580000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 53.1, "quote_volume": 8.21457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977640000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 88.2, "quote_volume": 13.64454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977700000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 315.6, "quote_volume": 48.7602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977760000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977820000, "open": 0.1544, "high": 0.1544, "low": 0.1543, "close": 0.1543, "volume": 1157.3, "quote_volume": 178.67311, "trades": 3, "taker_buy_volume": 508.6, "taker_buy_quote": 78.52784}, {"ts": 1773977880000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977940000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978000000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978060000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978120000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978180000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978240000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 3050.4, "quote_volume": 470.67672, "trades": 2, "taker_buy_volume": 3050.4, "taker_buy_quote": 470.67672}, {"ts": 1773978300000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 1838.2, "quote_volume": 283.63426, "trades": 3, "taker_buy_volume": 1838.2, "taker_buy_quote": 283.63426}, {"ts": 1773978360000, "open": 0.1543, "high": 0.1544, "low": 0.1543, "close": 0.1544, "volume": 857.4, "quote_volume": 132.3317, "trades": 4, "taker_buy_volume": 857.4, "taker_buy_quote": 132.3317}, {"ts": 1773978420000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978480000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 508.6, "quote_volume": 78.5787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978540000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978600000, "open": 0.1544, "high": 0.1546, "low": 0.1544, "close": 0.1546, "volume": 4856.8, "quote_volume": 749.93372, "trades": 7, "taker_buy_volume": 4856.8, "taker_buy_quote": 749.93372}, {"ts": 1773978660000, "open": 0.1546, "high": 0.1547, "low": 0.1546, "close": 0.1547, "volume": 2684.3, "quote_volume": 415.21035, "trades": 3, "taker_buy_volume": 2684.3, "taker_buy_quote": 415.21035}, {"ts": 1773978720000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 2650.0, "quote_volume": 409.955, "trades": 2, "taker_buy_volume": 2650.0, "taker_buy_quote": 409.955}, {"ts": 1773978780000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978840000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 335.8, "quote_volume": 51.94826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978900000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978960000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979020000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979080000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 7663.4, "quote_volume": 1186.29432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979140000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979200000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979260000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979320000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979380000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979440000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979500000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979560000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979620000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979680000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979740000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 53.5, "quote_volume": 8.2711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979800000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979860000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979920000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979980000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980040000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980100000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980160000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 326.7, "quote_volume": 50.60583, "trades": 2, "taker_buy_volume": 326.7, "taker_buy_quote": 50.60583}, {"ts": 1773980220000, "open": 0.1549, "high": 0.155, "low": 0.1549, "close": 0.155, "volume": 490.4, "quote_volume": 75.99371, "trades": 4, "taker_buy_volume": 490.4, "taker_buy_quote": 75.99371}, {"ts": 1773980280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 354.4, "quote_volume": 54.932, "trades": 2, "taker_buy_volume": 354.4, "taker_buy_quote": 54.932}, {"ts": 1773980340000, "open": 0.155, "high": 0.1551, "low": 0.155, "close": 0.1551, "volume": 367.7, "quote_volume": 57.01193, "trades": 2, "taker_buy_volume": 367.7, "taker_buy_quote": 57.01193}, {"ts": 1773980400000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 493.8, "quote_volume": 76.58838, "trades": 2, "taker_buy_volume": 493.8, "taker_buy_quote": 76.58838}, {"ts": 1773980460000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 262.1, "quote_volume": 40.65171, "trades": 1, "taker_buy_volume": 262.1, "taker_buy_quote": 40.65171}, {"ts": 1773980520000, "open": 0.1551, "high": 0.1551, "low": 0.1549, "close": 0.1549, "volume": 380.6, "quote_volume": 59.00878, "trades": 2, "taker_buy_volume": 380.6, "taker_buy_quote": 59.00878}, {"ts": 1773980580000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 368.9, "quote_volume": 57.14261, "trades": 2, "taker_buy_volume": 368.9, "taker_buy_quote": 57.14261}, {"ts": 1773980640000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 448.4, "quote_volume": 69.45716, "trades": 3, "taker_buy_volume": 448.4, "taker_buy_quote": 69.45716}, {"ts": 1773980700000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980760000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980820000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980880000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980940000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981000000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 763.4, "quote_volume": 118.02164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981060000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 2265.0, "quote_volume": 349.9425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981120000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981180000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981240000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 1162.5, "quote_volume": 179.14125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 179.14125}, {"ts": 1773981300000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981360000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981420000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 38.1, "quote_volume": 5.87883, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 5.87883}, {"ts": 1773981480000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981540000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981600000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981660000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981720000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 32819.7, "quote_volume": 5054.2338, "trades": 11, "taker_buy_volume": 32819.7, "taker_buy_quote": 5054.2338}, {"ts": 1773981840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981960000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982020000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982080000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 48.6, "quote_volume": 7.48926, "trades": 1, "taker_buy_volume": 48.6, "taker_buy_quote": 7.48926}, {"ts": 1773982140000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982200000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982260000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 4437.6, "quote_volume": 684.27792, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982320000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982380000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 8000.6, "quote_volume": 1233.69252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982440000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982500000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 683.6, "quote_volume": 105.54784, "trades": 2, "taker_buy_volume": 683.6, "taker_buy_quote": 105.54784}, {"ts": 1773982560000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982620000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982680000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982740000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982800000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982860000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 45.6, "quote_volume": 7.03608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982920000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982980000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983040000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983100000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 349.5, "quote_volume": 53.9628, "trades": 1, "taker_buy_volume": 349.5, "taker_buy_quote": 53.9628}, {"ts": 1773983160000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983220000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983280000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983340000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983400000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983460000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983520000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983580000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 259.0, "quote_volume": 39.9896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983640000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983700000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983760000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983820000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983880000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983940000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984000000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984060000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984120000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984180000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984240000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984300000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984360000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984420000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 53.4, "quote_volume": 8.22894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984480000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 26985.1, "quote_volume": 4158.37019, "trades": 8, "taker_buy_volume": 26647.9, "taker_buy_quote": 4106.44139}, {"ts": 1773984540000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984600000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984660000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984720000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984900000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 6542.1, "quote_volume": 1008.13761, "trades": 3, "taker_buy_volume": 6542.1, "taker_buy_quote": 1008.13761}, {"ts": 1773984960000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985020000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985080000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985140000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985200000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985260000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985320000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985380000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 53.5, "quote_volume": 8.26575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985440000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985500000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985560000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985620000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985680000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985740000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 38.8, "quote_volume": 5.9946, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 5.9946}, {"ts": 1773985800000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 43.8, "quote_volume": 6.76272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985860000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985920000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985980000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986040000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986100000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986160000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986220000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986280000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986340000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986400000, "open": 0.1544, "high": 0.1545, "low": 0.1544, "close": 0.1545, "volume": 53.4, "quote_volume": 8.24684, "trades": 2, "taker_buy_volume": 53.4, "taker_buy_quote": 8.24684}, {"ts": 1773986460000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986520000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986580000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 100.5, "quote_volume": 15.4971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986640000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986700000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986760000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 72.5, "quote_volume": 11.17225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986820000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 1045.3, "quote_volume": 161.18526, "trades": 2, "taker_buy_volume": 1045.3, "taker_buy_quote": 161.18526}, {"ts": 1773986880000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986940000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987000000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 41.7, "quote_volume": 6.42597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987060000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987120000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987180000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987240000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987300000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987360000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987420000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987480000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987540000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987600000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 1084.6, "quote_volume": 167.24532, "trades": 8, "taker_buy_volume": 576.0, "taker_buy_quote": 88.8192}, {"ts": 1773987660000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987720000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987780000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987840000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987900000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987960000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988020000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988080000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988140000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988200000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988260000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988320000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 68.5, "quote_volume": 10.55585, "trades": 1, "taker_buy_volume": 68.5, "taker_buy_quote": 10.55585}, {"ts": 1773988380000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988440000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988500000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988560000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988620000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988680000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988740000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 348.9, "quote_volume": 53.66082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988800000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988860000, "open": 0.1539, "high": 0.1541, "low": 0.1539, "close": 0.1541, "volume": 713.0, "quote_volume": 109.7642, "trades": 3, "taker_buy_volume": 713.0, "taker_buy_quote": 109.7642}, {"ts": 1773988920000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1162.5, "quote_volume": 179.025, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 179.025}, {"ts": 1773988980000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989040000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 2207.8, "quote_volume": 340.0012, "trades": 3, "taker_buy_volume": 1699.2, "taker_buy_quote": 261.6768}, {"ts": 1773989100000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989160000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989220000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989280000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989340000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989400000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989460000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989520000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989580000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989640000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989760000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989820000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989880000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989940000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990000000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990060000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 1690.6, "quote_volume": 259.16898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990120000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 4700.3, "quote_volume": 720.08596, "trades": 3, "taker_buy_volume": 4700.3, "taker_buy_quote": 720.08596}, {"ts": 1773990180000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 513.9, "quote_volume": 78.73001, "trades": 3, "taker_buy_volume": 513.9, "taker_buy_quote": 78.73001}, {"ts": 1773990240000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990300000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990360000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990420000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 168.2, "quote_volume": 25.80188, "trades": 1, "taker_buy_volume": 168.2, "taker_buy_quote": 25.80188}, {"ts": 1773990480000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990540000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990600000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 1170.6, "quote_volume": 179.6871, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990660000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990720000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 38.3, "quote_volume": 5.87522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990780000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 61.4, "quote_volume": 9.40648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990840000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990900000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990960000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 1458.0, "quote_volume": 223.75214, "trades": 3, "taker_buy_volume": 1458.0, "taker_buy_quote": 223.75214}, {"ts": 1773991020000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991080000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991140000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 53.7, "quote_volume": 8.23758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991200000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991260000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991320000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 53.3, "quote_volume": 8.18155, "trades": 1, "taker_buy_volume": 53.3, "taker_buy_quote": 8.18155}, {"ts": 1773991380000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991440000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991500000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991560000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991620000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991680000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 4536.9, "quote_volume": 695.96046, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991740000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991800000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991860000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991920000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991980000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992040000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992100000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992160000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 53.7, "quote_volume": 8.26443, "trades": 1, "taker_buy_volume": 53.7, "taker_buy_quote": 8.26443}, {"ts": 1773992220000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992280000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 53.6, "quote_volume": 8.24904, "trades": 1, "taker_buy_volume": 53.6, "taker_buy_quote": 8.24904}, {"ts": 1773992340000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992400000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992460000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992520000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 459.0, "quote_volume": 70.5483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992580000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992640000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992700000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992760000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992820000, "open": 0.1539, "high": 0.1539, "low": 0.1538, "close": 0.1538, "volume": 668.2, "quote_volume": 102.77301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992880000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992940000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993000000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993060000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993120000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993180000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993240000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993300000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993360000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993420000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993480000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993540000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993600000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993660000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993720000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993780000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 94.5, "quote_volume": 14.52465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993840000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993900000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993960000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 76.0, "quote_volume": 11.6736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994020000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 69.4, "quote_volume": 10.67372, "trades": 1, "taker_buy_volume": 69.4, "taker_buy_quote": 10.67372}, {"ts": 1773994080000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994140000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994200000, "open": 0.1543, "high": 0.1546, "low": 0.1543, "close": 0.1546, "volume": 26053.4, "quote_volume": 4022.71035, "trades": 6, "taker_buy_volume": 19567.7, "taker_buy_quote": 3021.31827}, {"ts": 1773994260000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 1162.5, "quote_volume": 179.7225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994320000, "open": 0.1545, "high": 0.1546, "low": 0.1545, "close": 0.1546, "volume": 2184.8, "quote_volume": 337.72008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994380000, "open": 0.1547, "high": 0.1547, "low": 0.1546, "close": 0.1546, "volume": 1819.1, "quote_volume": 281.39997, "trades": 3, "taker_buy_volume": 1671.1, "taker_buy_quote": 258.51917}, {"ts": 1773994440000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994500000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 120.3, "quote_volume": 18.59838, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 18.59838}, {"ts": 1773994560000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994620000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994680000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 796.6, "quote_volume": 122.99504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994740000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994800000, "open": 0.1545, "high": 0.1545, "low": 0.1541, "close": 0.1541, "volume": 57389.0, "quote_volume": 8859.94301, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994860000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 573.9, "quote_volume": 88.55277, "trades": 1, "taker_buy_volume": 573.9, "taker_buy_quote": 88.55277}, {"ts": 1773994920000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994980000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995040000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995100000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995160000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995220000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995280000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995340000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995400000, "open": 0.1542, "high": 0.1542, "low": 0.1541, "close": 0.1541, "volume": 1833.7, "quote_volume": 282.64029, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 179.14125}, {"ts": 1773995460000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 53.5, "quote_volume": 8.24435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995520000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 1243.8, "quote_volume": 191.66958, "trades": 2, "taker_buy_volume": 1243.8, "taker_buy_quote": 191.66958}, {"ts": 1773995580000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995640000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 1496.3, "quote_volume": 230.72946, "trades": 3, "taker_buy_volume": 1496.3, "taker_buy_quote": 230.72946}, {"ts": 1773995700000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995760000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995820000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995880000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995940000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996000000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996060000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996120000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996180000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 53.5, "quote_volume": 8.239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996240000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996300000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996360000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996420000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 1216.0, "quote_volume": 187.26935, "trades": 2, "taker_buy_volume": 1216.0, "taker_buy_quote": 187.26935}, {"ts": 1773996480000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996540000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996600000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996660000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996720000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996780000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996840000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996900000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996960000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997020000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1414.4, "quote_volume": 217.8176, "trades": 5, "taker_buy_volume": 1414.4, "taker_buy_quote": 217.8176}, {"ts": 1773997080000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997140000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997200000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 55.6, "quote_volume": 8.55128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997260000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997320000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 1671.1, "quote_volume": 256.84807, "trades": 2, "taker_buy_volume": 1671.1, "taker_buy_quote": 256.84807}, {"ts": 1773997380000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 101.5, "quote_volume": 15.6107, "trades": 1, "taker_buy_volume": 101.5, "taker_buy_quote": 15.6107}, {"ts": 1773997440000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997500000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997560000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 68.3, "quote_volume": 10.49088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997620000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997680000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 1162.5, "quote_volume": 178.67625, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 178.67625}, {"ts": 1773997740000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997800000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997860000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997920000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997980000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 879.6, "quote_volume": 135.28248, "trades": 2, "taker_buy_volume": 879.6, "taker_buy_quote": 135.28248}, {"ts": 1773998040000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998100000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998160000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 53.6, "quote_volume": 8.22224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998220000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998280000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998340000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 53.7, "quote_volume": 8.22684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998400000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998460000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998520000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998580000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998640000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998700000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 1900.3, "quote_volume": 291.50602, "trades": 5, "taker_buy_volume": 1900.3, "taker_buy_quote": 291.50602}, {"ts": 1773998760000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 1162.5, "quote_volume": 178.21125, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 178.21125}, {"ts": 1773998820000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 1157.0, "quote_volume": 177.4838, "trades": 1, "taker_buy_volume": 1157.0, "taker_buy_quote": 177.4838}, {"ts": 1773998880000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998940000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999000000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999060000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 1671.1, "quote_volume": 256.34674, "trades": 2, "taker_buy_volume": 1671.1, "taker_buy_quote": 256.34674}, {"ts": 1773999120000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 7886.9, "quote_volume": 1209.90132, "trades": 9, "taker_buy_volume": 7378.3, "taker_buy_quote": 1131.88208}, {"ts": 1773999180000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 53.7, "quote_volume": 8.23758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999240000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999300000, "open": 0.1532, "high": 0.1534, "low": 0.1532, "close": 0.1534, "volume": 2462.6, "quote_volume": 377.7521, "trades": 3, "taker_buy_volume": 2408.9, "taker_buy_quote": 369.52526}, {"ts": 1773999360000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999420000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999480000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999540000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999600000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999660000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999720000, "open": 0.1534, "high": 0.1536, "low": 0.1534, "close": 0.1536, "volume": 1507.5, "quote_volume": 231.4596, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 231.4596}, {"ts": 1773999780000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999840000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999900000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999960000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000020000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000080000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000140000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000200000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000260000, "open": 0.1533, "high": 0.1533, "low": 0.1532, "close": 0.1532, "volume": 53.7, "quote_volume": 8.23103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000320000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000380000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000440000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000500000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 55.9, "quote_volume": 8.56947, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 8.56947}, {"ts": 1774000560000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000620000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000680000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000740000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000800000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 351.0, "quote_volume": 53.8434, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 53.8434}, {"ts": 1774000860000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000920000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000980000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001040000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.153, "volume": 2650.0, "quote_volume": 405.50086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001100000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001160000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 53.9, "quote_volume": 8.25209, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 8.25209}, {"ts": 1774001220000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 114.3, "quote_volume": 17.49933, "trades": 1, "taker_buy_volume": 114.3, "taker_buy_quote": 17.49933}, {"ts": 1774001280000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 176.2, "quote_volume": 26.94098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001340000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001400000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 51.0, "quote_volume": 7.7928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001460000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001520000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001580000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001640000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001700000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 1130.0, "quote_volume": 172.777, "trades": 4, "taker_buy_volume": 1130.0, "taker_buy_quote": 172.777}, {"ts": 1774001760000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 1162.5, "quote_volume": 177.74625, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 177.74625}, {"ts": 1774001820000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001880000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001940000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002000000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002060000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002120000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002180000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002240000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 53.9, "quote_volume": 8.24131, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 8.24131}, {"ts": 1774002300000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 625.4, "quote_volume": 95.56112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002360000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 374.6, "quote_volume": 57.23888, "trades": 1, "taker_buy_volume": 374.6, "taker_buy_quote": 57.23888}, {"ts": 1774002420000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002480000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002540000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002600000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002660000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002720000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 51.1, "quote_volume": 7.81319, "trades": 1, "taker_buy_volume": 51.1, "taker_buy_quote": 7.81319}, {"ts": 1774002780000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002840000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 223.0, "quote_volume": 34.119, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 34.119}, {"ts": 1774002900000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002960000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003020000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003080000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003140000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 141.4, "quote_volume": 21.66248, "trades": 2, "taker_buy_volume": 141.4, "taker_buy_quote": 21.66248}, {"ts": 1774003200000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003260000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003320000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 2540.6, "quote_volume": 389.47398, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003380000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003440000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003500000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003560000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003620000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003680000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 508.6, "quote_volume": 78.01924, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 78.01924}, {"ts": 1774003740000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 508.6, "quote_volume": 78.0701, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 78.0701}, {"ts": 1774003800000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003860000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003920000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003980000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004040000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004100000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 53.7, "quote_volume": 8.24832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004160000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004220000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004280000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 53.7, "quote_volume": 8.24832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004340000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004400000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004460000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004520000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004580000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004640000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004700000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004760000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 191.6, "quote_volume": 29.44892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004820000, "open": 0.1537, "high": 0.1537, "low": 0.1536, "close": 0.1536, "volume": 660.0, "quote_volume": 101.4077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004880000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004940000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005000000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005060000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 53.7, "quote_volume": 8.24832, "trades": 1, "taker_buy_volume": 53.7, "taker_buy_quote": 8.24832}, {"ts": 1774005120000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005180000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005240000, "open": 0.1538, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 2044.1, "quote_volume": 314.32528, "trades": 4, "taker_buy_volume": 2044.1, "taker_buy_quote": 314.32528}, {"ts": 1774005300000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 562.2, "quote_volume": 86.30306, "trades": 2, "taker_buy_volume": 508.6, "taker_buy_quote": 78.0701}, {"ts": 1774005360000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 508.6, "quote_volume": 78.0701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005420000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 141.1, "quote_volume": 21.64474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005480000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005540000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005600000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005660000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005720000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005780000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005840000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005900000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005960000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006020000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 53.7, "quote_volume": 8.23758, "trades": 1, "taker_buy_volume": 53.7, "taker_buy_quote": 8.23758}, {"ts": 1774006080000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006140000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006200000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006260000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006320000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 53.7, "quote_volume": 8.22684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006380000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006440000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006500000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006560000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006620000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 1679.2, "quote_volume": 257.25344, "trades": 9, "taker_buy_volume": 1170.6, "taker_buy_quote": 179.33592}, {"ts": 1774006680000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 5162.7, "quote_volume": 790.40937, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006740000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 45.0, "quote_volume": 6.8805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006800000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006860000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 51.3, "quote_volume": 7.85403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006920000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006980000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 53.8, "quote_volume": 8.23678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007040000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007100000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007160000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007220000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 7567.0, "quote_volume": 1158.5077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007280000, "open": 0.153, "high": 0.1531, "low": 0.153, "close": 0.153, "volume": 791.5, "quote_volume": 121.1657, "trades": 9, "taker_buy_volume": 662.0, "taker_buy_quote": 101.3522}, {"ts": 1774007340000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007400000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 53.9, "quote_volume": 8.26826, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 8.26826}, {"ts": 1774007460000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007520000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007580000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007640000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007700000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007760000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007820000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007880000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007940000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008000000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1533, "volume": 194.8, "quote_volume": 29.87695, "trades": 2, "taker_buy_volume": 141.1, "taker_buy_quote": 21.64474}, {"ts": 1774008060000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008120000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008180000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008240000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 159.7, "quote_volume": 24.49798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008300000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008360000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008420000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 274.5, "quote_volume": 42.17303, "trades": 2, "taker_buy_volume": 274.5, "taker_buy_quote": 42.17303}, {"ts": 1774008480000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008540000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008600000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008660000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008720000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008780000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008840000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008900000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008960000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009020000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 107.3, "quote_volume": 16.45982, "trades": 3, "taker_buy_volume": 107.3, "taker_buy_quote": 16.45982}, {"ts": 1774009080000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009140000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009200000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 4050.4, "quote_volume": 620.92632, "trades": 3, "taker_buy_volume": 4050.4, "taker_buy_quote": 620.92632}, {"ts": 1774009260000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 455.7, "quote_volume": 69.81324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009320000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009380000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 744.1, "quote_volume": 114.07053, "trades": 4, "taker_buy_volume": 744.1, "taker_buy_quote": 114.07053}, {"ts": 1774009440000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009500000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009560000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009620000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009680000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009740000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 154.9, "quote_volume": 23.71519, "trades": 2, "taker_buy_volume": 154.9, "taker_buy_quote": 23.71519}, {"ts": 1774009800000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009860000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009920000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009980000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010040000, "open": 0.1529, "high": 0.153, "low": 0.1529, "close": 0.153, "volume": 6340.7, "quote_volume": 969.49842, "trades": 3, "taker_buy_volume": 53.9, "taker_buy_quote": 8.2467}, {"ts": 1774010100000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010160000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010220000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 107.7, "quote_volume": 16.48887, "trades": 2, "taker_buy_volume": 107.7, "taker_buy_quote": 16.48887}, {"ts": 1774010280000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010340000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010400000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010460000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010520000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010580000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010640000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 5735.6, "quote_volume": 876.39968, "trades": 3, "taker_buy_volume": 5735.6, "taker_buy_quote": 876.39968}, {"ts": 1774010700000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 8395.4, "quote_volume": 1282.81712, "trades": 3, "taker_buy_volume": 1504.2, "taker_buy_quote": 229.84176}, {"ts": 1774010760000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010820000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010880000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010940000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011000000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 53.9, "quote_volume": 8.22514, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 8.22514}, {"ts": 1774011060000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011120000, "open": 0.1526, "high": 0.1527, "low": 0.1526, "close": 0.1527, "volume": 23338.6, "quote_volume": 3561.77835, "trades": 7, "taker_buy_volume": 23338.6, "taker_buy_quote": 3561.77835}, {"ts": 1774011180000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 229.1, "quote_volume": 34.98357, "trades": 4, "taker_buy_volume": 229.1, "taker_buy_quote": 34.98357}, {"ts": 1774011240000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011300000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011360000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011420000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011480000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011540000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011600000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011660000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011720000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011780000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 137.5, "quote_volume": 21.02375, "trades": 1, "taker_buy_volume": 137.5, "taker_buy_quote": 21.02375}, {"ts": 1774011840000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011900000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011960000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 53.9, "quote_volume": 8.23592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012020000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 224.3, "quote_volume": 34.29547, "trades": 1, "taker_buy_volume": 224.3, "taker_buy_quote": 34.29547}, {"ts": 1774012080000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012140000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012200000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 53.9, "quote_volume": 8.23592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012260000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012320000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012380000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 53.9, "quote_volume": 8.23592, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 8.23592}, {"ts": 1774012440000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 66.6, "quote_volume": 10.16982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012500000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012560000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012620000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012680000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012740000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012800000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012860000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012920000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 54.8, "quote_volume": 8.39536, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 8.39536}, {"ts": 1774012980000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013040000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 527.3, "quote_volume": 80.6769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013100000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 913.7, "quote_volume": 139.70473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013160000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 107.8, "quote_volume": 16.4934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013220000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013280000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013340000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013400000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013460000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 318.2, "quote_volume": 48.55732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013520000, "open": 0.1525, "high": 0.1525, "low": 0.1523, "close": 0.1523, "volume": 5862.7, "quote_volume": 893.02035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013580000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013640000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 54.1, "quote_volume": 8.25566, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 8.25566}, {"ts": 1774013700000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013760000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 1162.5, "quote_volume": 177.28125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 177.28125}, {"ts": 1774013820000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 1339.2, "quote_volume": 204.49584, "trades": 3, "taker_buy_volume": 1339.2, "taker_buy_quote": 204.49584}, {"ts": 1774013880000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 54.9, "quote_volume": 8.38872, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 8.38872}, {"ts": 1774013940000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 1591.0, "quote_volume": 242.9457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014000000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014060000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014120000, "open": 0.1529, "high": 0.153, "low": 0.1529, "close": 0.153, "volume": 2466.5, "quote_volume": 377.2441, "trades": 5, "taker_buy_volume": 2466.5, "taker_buy_quote": 377.2441}, {"ts": 1774014180000, "open": 0.1529, "high": 0.1531, "low": 0.1529, "close": 0.1531, "volume": 1324.2, "quote_volume": 202.70268, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 177.97875}, {"ts": 1774014240000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014300000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 3335.9, "quote_volume": 510.3927, "trades": 2, "taker_buy_volume": 2827.3, "taker_buy_quote": 432.5769}, {"ts": 1774014360000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 318.2, "quote_volume": 48.55732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014420000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 2372.0, "quote_volume": 361.73, "trades": 3, "taker_buy_volume": 2372.0, "taker_buy_quote": 361.73}, {"ts": 1774014480000, "open": 0.1526, "high": 0.1527, "low": 0.1526, "close": 0.1527, "volume": 2970.0, "quote_volume": 453.2839, "trades": 4, "taker_buy_volume": 2970.0, "taker_buy_quote": 453.2839}, {"ts": 1774014540000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014600000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014660000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014720000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014780000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014840000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014900000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1525, "volume": 3252.1, "quote_volume": 495.88899, "trades": 3, "taker_buy_volume": 3252.1, "taker_buy_quote": 495.88899}, {"ts": 1774014960000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015020000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015080000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015140000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 108.2, "quote_volume": 16.46804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015200000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015260000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 508.6, "quote_volume": 77.3072, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 77.3072}, {"ts": 1774015320000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 141.4, "quote_volume": 21.52108, "trades": 1, "taker_buy_volume": 141.4, "taker_buy_quote": 21.52108}, {"ts": 1774015380000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 1339.3, "quote_volume": 204.24325, "trades": 2, "taker_buy_volume": 1339.3, "taker_buy_quote": 204.24325}, {"ts": 1774015440000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015500000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015560000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015620000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 87.6, "quote_volume": 13.38528, "trades": 1, "taker_buy_volume": 87.6, "taker_buy_quote": 13.38528}, {"ts": 1774015680000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 319.6, "quote_volume": 48.77096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015740000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 1162.5, "quote_volume": 177.28125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 177.28125}, {"ts": 1774015800000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015860000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.153, "volume": 3321.9, "quote_volume": 508.2561, "trades": 4, "taker_buy_volume": 54.0, "taker_buy_quote": 8.2674}, {"ts": 1774015920000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 33.2, "quote_volume": 5.063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015980000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016040000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 3278.6, "quote_volume": 499.9865, "trades": 1, "taker_buy_volume": 3278.6, "taker_buy_quote": 499.9865}, {"ts": 1774016100000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 161.9, "quote_volume": 24.73832, "trades": 2, "taker_buy_volume": 161.9, "taker_buy_quote": 24.73832}, {"ts": 1774016160000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016220000, "open": 0.1528, "high": 0.153, "low": 0.1528, "close": 0.153, "volume": 9320.9, "quote_volume": 1424.82266, "trades": 10, "taker_buy_volume": 9320.9, "taker_buy_quote": 1424.82266}, {"ts": 1774016280000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 93.2, "quote_volume": 14.22232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016340000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016400000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 50.1, "quote_volume": 7.64526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016460000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016520000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016580000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016640000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 558.6, "quote_volume": 85.35408, "trades": 2, "taker_buy_volume": 558.6, "taker_buy_quote": 85.35408}, {"ts": 1774016700000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 145.8, "quote_volume": 22.27824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016760000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016820000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016880000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 53.9, "quote_volume": 8.23592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016940000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017000000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017060000, "open": 0.153, "high": 0.153, "low": 0.1529, "close": 0.1529, "volume": 4018.7, "quote_volume": 614.8284, "trades": 4, "taker_buy_volume": 2710.7, "taker_buy_quote": 414.7044}, {"ts": 1774017120000, "open": 0.1528, "high": 0.1528, "low": 0.1522, "close": 0.1525, "volume": 7492.4, "quote_volume": 1141.34931, "trades": 15, "taker_buy_volume": 3142.1, "taker_buy_quote": 478.80518}, {"ts": 1774017180000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 37.5, "quote_volume": 5.71125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017240000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017300000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017360000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017420000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 508.6, "quote_volume": 77.45978, "trades": 2, "taker_buy_volume": 508.6, "taker_buy_quote": 77.45978}, {"ts": 1774017480000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 347.8, "quote_volume": 52.96994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017540000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017600000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017660000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017720000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017780000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017840000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 145.4, "quote_volume": 22.1735, "trades": 1, "taker_buy_volume": 145.4, "taker_buy_quote": 22.1735}, {"ts": 1774017900000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 108.0, "quote_volume": 16.47, "trades": 2, "taker_buy_volume": 108.0, "taker_buy_quote": 16.47}, {"ts": 1774017960000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018020000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018080000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018140000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 108.1, "quote_volume": 16.46363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018200000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018260000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018320000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018380000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018440000, "open": 0.152, "high": 0.152, "low": 0.1517, "close": 0.1517, "volume": 8751.1, "quote_volume": 1330.1228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018500000, "open": 0.1518, "high": 0.1519, "low": 0.1518, "close": 0.1519, "volume": 4872.0, "quote_volume": 739.72888, "trades": 3, "taker_buy_volume": 4872.0, "taker_buy_quote": 739.72888}, {"ts": 1774018560000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018620000, "open": 0.1518, "high": 0.1519, "low": 0.1518, "close": 0.1518, "volume": 7745.6, "quote_volume": 1175.815, "trades": 6, "taker_buy_volume": 7745.6, "taker_buy_quote": 1175.815}, {"ts": 1774018680000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018740000, "open": 0.1517, "high": 0.1517, "low": 0.1516, "close": 0.1516, "volume": 581.3, "quote_volume": 88.16265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018800000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018860000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 54.4, "quote_volume": 8.26336, "trades": 1, "taker_buy_volume": 54.4, "taker_buy_quote": 8.26336}, {"ts": 1774018920000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018980000, "open": 0.1516, "high": 0.1517, "low": 0.1515, "close": 0.1515, "volume": 1834.1, "quote_volume": 277.94811, "trades": 5, "taker_buy_volume": 159.2, "taker_buy_quote": 24.15064}, {"ts": 1774019040000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 1162.5, "quote_volume": 176.35125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 176.35125}, {"ts": 1774019100000, "open": 0.1517, "high": 0.1517, "low": 0.1516, "close": 0.1516, "volume": 8163.5, "quote_volume": 1237.60289, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019160000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019220000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 492.8, "quote_volume": 74.70848, "trades": 1, "taker_buy_volume": 492.8, "taker_buy_quote": 74.70848}, {"ts": 1774019280000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019340000, "open": 0.1515, "high": 0.1516, "low": 0.1515, "close": 0.1516, "volume": 2256.0, "quote_volume": 341.84249, "trades": 4, "taker_buy_volume": 2256.0, "taker_buy_quote": 341.84249}, {"ts": 1774019400000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019460000, "open": 0.1515, "high": 0.1517, "low": 0.1515, "close": 0.1517, "volume": 2077.1, "quote_volume": 314.91315, "trades": 3, "taker_buy_volume": 2077.1, "taker_buy_quote": 314.91315}, {"ts": 1774019520000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019580000, "open": 0.1518, "high": 0.1519, "low": 0.1518, "close": 0.1519, "volume": 2349.8, "quote_volume": 356.80419, "trades": 6, "taker_buy_volume": 2349.8, "taker_buy_quote": 356.80419}, {"ts": 1774019640000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019700000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 2877.2, "quote_volume": 437.3344, "trades": 2, "taker_buy_volume": 2877.2, "taker_buy_quote": 437.3344}, {"ts": 1774019760000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019820000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019880000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 54.2, "quote_volume": 8.2384, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 8.2384}, {"ts": 1774019940000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020000000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020060000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 54.2, "quote_volume": 8.22756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020120000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020180000, "open": 0.1519, "high": 0.1525, "low": 0.1519, "close": 0.1525, "volume": 9556.5, "quote_volume": 1453.31809, "trades": 11, "taker_buy_volume": 9047.9, "taker_buy_quote": 1376.06175}, {"ts": 1774020240000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 95.6, "quote_volume": 14.56944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020300000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020360000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020420000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020480000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020540000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020600000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020660000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020720000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020780000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020840000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020900000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1525, "volume": 3208.8, "quote_volume": 489.02653, "trades": 2, "taker_buy_volume": 3208.8, "taker_buy_quote": 489.02653}, {"ts": 1774020960000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021020000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021080000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 54.0, "quote_volume": 8.2188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021140000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021200000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021260000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021320000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021380000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021440000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021500000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021560000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021620000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021680000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021740000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021800000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021860000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 54.2, "quote_volume": 8.2655, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 8.2655}, {"ts": 1774021920000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021980000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022040000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 54.0, "quote_volume": 8.2296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022100000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022160000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022220000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1525, "volume": 605.2, "quote_volume": 92.24214, "trades": 2, "taker_buy_volume": 605.2, "taker_buy_quote": 92.24214}, {"ts": 1774022280000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022340000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022400000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022460000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022520000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022580000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 99.7, "quote_volume": 15.19428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022640000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022700000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022760000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 327.3, "quote_volume": 49.84779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022820000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 3955.8, "quote_volume": 601.67718, "trades": 3, "taker_buy_volume": 3955.8, "taker_buy_quote": 601.67718}, {"ts": 1774022880000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 39.6, "quote_volume": 6.0192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022940000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023000000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023060000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 108.4, "quote_volume": 16.49848, "trades": 2, "taker_buy_volume": 108.4, "taker_buy_quote": 16.49848}, {"ts": 1774023120000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023180000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023240000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 184.9, "quote_volume": 28.08631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023300000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023360000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023420000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023480000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 424.9, "quote_volume": 64.54231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023540000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 64.0, "quote_volume": 9.7408, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 9.7408}, {"ts": 1774023600000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023660000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023720000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 83.8, "quote_volume": 12.7376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023780000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023840000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 250.4, "quote_volume": 38.11088, "trades": 1, "taker_buy_volume": 250.4, "taker_buy_quote": 38.11088}, {"ts": 1774023900000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023960000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024020000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024080000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 54.2, "quote_volume": 8.25466, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 8.25466}, {"ts": 1774024140000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024200000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024260000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024320000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024380000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024440000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024500000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024560000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024620000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024680000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 319.7, "quote_volume": 48.53046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024740000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 40.8, "quote_volume": 6.18936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024800000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 105.9, "quote_volume": 16.0968, "trades": 1, "taker_buy_volume": 105.9, "taker_buy_quote": 16.0968}, {"ts": 1774024860000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024920000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024980000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025040000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 54.2, "quote_volume": 8.2384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025100000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025160000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025220000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025280000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025340000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025400000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025460000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025520000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025580000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025640000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025700000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025760000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025820000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025880000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025940000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026000000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 508.6, "quote_volume": 77.35806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026060000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 54.2, "quote_volume": 8.2384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026120000, "open": 0.1521, "high": 0.1523, "low": 0.1521, "close": 0.1523, "volume": 650.8, "quote_volume": 99.01512, "trades": 2, "taker_buy_volume": 650.8, "taker_buy_quote": 99.01512}, {"ts": 1774026180000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026240000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026300000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026360000, "open": 0.1525, "high": 0.1525, "low": 0.1522, "close": 0.1522, "volume": 151.5, "quote_volume": 23.07453, "trades": 2, "taker_buy_volume": 54.1, "taker_buy_quote": 8.25025}, {"ts": 1774026420000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026480000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026540000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026600000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026660000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026720000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026780000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026840000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026900000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026960000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027020000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 54.2, "quote_volume": 8.24382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027080000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027140000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 508.6, "quote_volume": 77.35806, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 77.35806}, {"ts": 1774027200000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027260000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027320000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027380000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 508.6, "quote_volume": 77.51064, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 77.51064}, {"ts": 1774027440000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 3441.7, "quote_volume": 524.51508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027500000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 34.4, "quote_volume": 5.23568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027560000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 74.8, "quote_volume": 11.38456, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 11.38456}, {"ts": 1774027620000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027680000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027740000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 54.2, "quote_volume": 8.24924, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 8.24924}, {"ts": 1774027800000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027860000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027920000, "open": 0.1521, "high": 0.1522, "low": 0.1521, "close": 0.1522, "volume": 591.6, "quote_volume": 89.99066, "trades": 2, "taker_buy_volume": 591.6, "taker_buy_quote": 89.99066}, {"ts": 1774027980000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028040000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 54.2, "quote_volume": 8.22756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028100000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028160000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028220000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028280000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028340000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 5400.0, "quote_volume": 820.8, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 820.8}, {"ts": 1774028400000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028460000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 2586.6, "quote_volume": 392.64588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028520000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028580000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028640000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028700000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028760000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 5697.0, "quote_volume": 865.37973, "trades": 3, "taker_buy_volume": 54.3, "taker_buy_quote": 8.2536}, {"ts": 1774028820000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028880000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028940000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 2002.0, "quote_volume": 304.1038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029000000, "open": 0.152, "high": 0.1521, "low": 0.152, "close": 0.1521, "volume": 5550.0, "quote_volume": 843.615, "trades": 4, "taker_buy_volume": 5550.0, "taker_buy_quote": 843.615}, {"ts": 1774029060000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029120000, "open": 0.1521, "high": 0.1521, "low": 0.152, "close": 0.152, "volume": 435.0, "quote_volume": 66.15691, "trades": 4, "taker_buy_volume": 27.5, "taker_buy_quote": 4.18275}, {"ts": 1774029180000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029240000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029300000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029360000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029420000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029480000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029540000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029600000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029660000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029720000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029780000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029840000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029900000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029960000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 74.3, "quote_volume": 11.33075, "trades": 1, "taker_buy_volume": 74.3, "taker_buy_quote": 11.33075}, {"ts": 1774030020000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030080000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030140000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030200000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030260000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030320000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030380000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030440000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030500000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030560000, "open": 0.1522, "high": 0.1523, "low": 0.1522, "close": 0.1522, "volume": 10612.3, "quote_volume": 1615.88806, "trades": 6, "taker_buy_volume": 10103.7, "taker_buy_quote": 1538.47914}, {"ts": 1774030620000, "open": 0.1526, "high": 0.1528, "low": 0.1526, "close": 0.1526, "volume": 28308.6, "quote_volume": 4321.32052, "trades": 10, "taker_buy_volume": 22408.8, "taker_buy_quote": 3421.01104}, {"ts": 1774030680000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030740000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030800000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030860000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030920000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030980000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031040000, "open": 0.1524, "high": 0.1528, "low": 0.1524, "close": 0.1528, "volume": 5089.6, "quote_volume": 776.1044, "trades": 3, "taker_buy_volume": 5089.6, "taker_buy_quote": 776.1044}, {"ts": 1774031100000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031160000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031220000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031280000, "open": 0.1525, "high": 0.1525, "low": 0.1524, "close": 0.1524, "volume": 15155.2, "quote_volume": 2310.61453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031340000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031400000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031460000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031520000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031580000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031640000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031700000, "open": 0.1522, "high": 0.1523, "low": 0.1522, "close": 0.1523, "volume": 813.8, "quote_volume": 123.90105, "trades": 2, "taker_buy_volume": 813.8, "taker_buy_quote": 123.90105}, {"ts": 1774031760000, "open": 0.1523, "high": 0.1525, "low": 0.1523, "close": 0.1525, "volume": 14704.0, "quote_volume": 2240.14705, "trades": 18, "taker_buy_volume": 5752.6, "taker_buy_quote": 876.80814}, {"ts": 1774031820000, "open": 0.1522, "high": 0.1524, "low": 0.1522, "close": 0.1524, "volume": 12476.1, "quote_volume": 1900.4615, "trades": 6, "taker_buy_volume": 8650.5, "taker_buy_quote": 1317.47115}, {"ts": 1774031880000, "open": 0.1525, "high": 0.1527, "low": 0.1525, "close": 0.1527, "volume": 18735.1, "quote_volume": 2858.61736, "trades": 9, "taker_buy_volume": 18735.1, "taker_buy_quote": 2858.61736}, {"ts": 1774031940000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032000000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 108.1, "quote_volume": 16.46363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032060000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032120000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032180000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032240000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032300000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032360000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032420000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 37.9, "quote_volume": 5.77596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032480000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 37.9, "quote_volume": 5.77217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032540000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 182.2, "quote_volume": 27.74906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032600000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032660000, "open": 0.1522, "high": 0.1523, "low": 0.1522, "close": 0.1523, "volume": 2973.7, "quote_volume": 452.8891, "trades": 3, "taker_buy_volume": 2919.6, "taker_buy_quote": 444.65508}, {"ts": 1774032720000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032780000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032840000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032900000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032960000, "open": 0.1521, "high": 0.1522, "low": 0.1521, "close": 0.1522, "volume": 395.5, "quote_volume": 60.18969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033020000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 6175.0, "quote_volume": 940.4525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033080000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033140000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033200000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033260000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 131.6, "quote_volume": 20.05584, "trades": 1, "taker_buy_volume": 131.6, "taker_buy_quote": 20.05584}, {"ts": 1774033320000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033380000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 7641.5, "quote_volume": 1164.5646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033440000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033500000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033560000, "open": 0.1522, "high": 0.1524, "low": 0.1522, "close": 0.1524, "volume": 3711.7, "quote_volume": 564.934, "trades": 3, "taker_buy_volume": 3711.7, "taker_buy_quote": 564.934}, {"ts": 1774033620000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 5414.7, "quote_volume": 825.20028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033680000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 108.2, "quote_volume": 16.47886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033740000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033800000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033860000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033920000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 42.5, "quote_volume": 6.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033980000, "open": 0.1519, "high": 0.1521, "low": 0.1519, "close": 0.1521, "volume": 3395.8, "quote_volume": 516.47948, "trades": 4, "taker_buy_volume": 3287.3, "taker_buy_quote": 499.99833}, {"ts": 1774034040000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034100000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 41.2, "quote_volume": 6.27064, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 6.27064}, {"ts": 1774034160000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034220000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 71.0, "quote_volume": 10.8062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034280000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 1045.5, "quote_volume": 159.3342, "trades": 1, "taker_buy_volume": 1045.5, "taker_buy_quote": 159.3342}, {"ts": 1774034340000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034400000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034460000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 1785.1, "quote_volume": 272.04924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034520000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034580000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034640000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034700000, "open": 0.1521, "high": 0.1521, "low": 0.152, "close": 0.152, "volume": 586.1, "quote_volume": 89.13806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034760000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034820000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034880000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034940000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035000000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 108.3, "quote_volume": 16.49409, "trades": 2, "taker_buy_volume": 108.3, "taker_buy_quote": 16.49409}, {"ts": 1774035060000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035120000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035180000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035240000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 3046.0, "quote_volume": 462.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035300000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 508.6, "quote_volume": 77.3072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035360000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035420000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035480000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035540000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035600000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035660000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 108.3, "quote_volume": 16.45077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035720000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035780000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035840000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035900000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035960000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036020000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 108.4, "quote_volume": 16.50932, "trades": 2, "taker_buy_volume": 108.4, "taker_buy_quote": 16.50932}, {"ts": 1774036080000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036140000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036200000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036260000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036320000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036380000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036440000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036500000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036560000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036620000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036680000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 54.1, "quote_volume": 8.24484, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 8.24484}, {"ts": 1774036740000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036800000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036860000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036920000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036980000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037040000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 54.1, "quote_volume": 8.23402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037100000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037160000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037220000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037280000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037340000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037400000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 508.6, "quote_volume": 77.40892, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 77.40892}, {"ts": 1774037460000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037520000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037580000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037640000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 54.2, "quote_volume": 8.26008, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 8.26008}, {"ts": 1774037700000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037760000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037820000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 508.6, "quote_volume": 77.40892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037880000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037940000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038000000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038060000, "open": 0.1518, "high": 0.1518, "low": 0.1517, "close": 0.1517, "volume": 671.6, "quote_volume": 101.93753, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038120000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038180000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038240000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038300000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 495.0, "quote_volume": 75.0915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038360000, "open": 0.1518, "high": 0.1518, "low": 0.1517, "close": 0.1517, "volume": 509.0, "quote_volume": 77.26616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038420000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 509.0, "quote_volume": 77.1644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038480000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038540000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038600000, "open": 0.1516, "high": 0.1516, "low": 0.1515, "close": 0.1515, "volume": 1018.0, "quote_volume": 154.2779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038660000, "open": 0.1516, "high": 0.1516, "low": 0.1514, "close": 0.1514, "volume": 2609.4, "quote_volume": 395.28044, "trades": 4, "taker_buy_volume": 54.4, "taker_buy_quote": 8.24704}, {"ts": 1774038720000, "open": 0.1513, "high": 0.1514, "low": 0.1513, "close": 0.1514, "volume": 2280.7, "quote_volume": 345.17109, "trades": 5, "taker_buy_volume": 1520.4, "taker_buy_quote": 230.1377}, {"ts": 1774038780000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038840000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038900000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038960000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039020000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 380.0, "quote_volume": 57.57, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 57.57}, {"ts": 1774039080000, "open": 0.1516, "high": 0.1516, "low": 0.1514, "close": 0.1514, "volume": 563.4, "quote_volume": 85.3605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039140000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039200000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039260000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039320000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039380000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039440000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039500000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039560000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 509.0, "quote_volume": 77.0626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039620000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039680000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 54.4, "quote_volume": 8.2416, "trades": 1, "taker_buy_volume": 54.4, "taker_buy_quote": 8.2416}, {"ts": 1774039740000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039800000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 509.0, "quote_volume": 77.1135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039860000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039920000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 980.0, "quote_volume": 148.47, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039980000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040040000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 54.4, "quote_volume": 8.23616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040100000, "open": 0.1514, "high": 0.1514, "low": 0.1513, "close": 0.1513, "volume": 509.0, "quote_volume": 77.06256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040160000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040220000, "open": 0.1516, "high": 0.1517, "low": 0.1516, "close": 0.1517, "volume": 5678.2, "quote_volume": 860.86598, "trades": 3, "taker_buy_volume": 5678.2, "taker_buy_quote": 860.86598}, {"ts": 1774040280000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 56.8, "quote_volume": 8.61088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040340000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040400000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040460000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040520000, "open": 0.1516, "high": 0.1521, "low": 0.1516, "close": 0.1521, "volume": 7046.9, "quote_volume": 1070.16583, "trades": 19, "taker_buy_volume": 6554.9, "taker_buy_quote": 995.57863}, {"ts": 1774040580000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040640000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 509.0, "quote_volume": 77.2662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040700000, "open": 0.1518, "high": 0.1518, "low": 0.1517, "close": 0.1518, "volume": 617.6, "quote_volume": 93.70607, "trades": 4, "taker_buy_volume": 108.6, "taker_buy_quote": 16.48548}, {"ts": 1774040760000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 85.0, "quote_volume": 12.9115, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 12.9115}, {"ts": 1774040820000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040880000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040940000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041000000, "open": 0.1517, "high": 0.1517, "low": 0.1516, "close": 0.1516, "volume": 108.6, "quote_volume": 16.46901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041060000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041120000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041180000, "open": 0.1516, "high": 0.1516, "low": 0.1515, "close": 0.1515, "volume": 509.0, "quote_volume": 77.16436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041240000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041300000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041360000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041420000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041480000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 506.0, "quote_volume": 77.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041540000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1524, "volume": 2597.9, "quote_volume": 396.02455, "trades": 7, "taker_buy_volume": 508.6, "taker_buy_quote": 77.5615}, {"ts": 1774041600000, "open": 0.1525, "high": 0.1525, "low": 0.1524, "close": 0.1524, "volume": 8292.0, "quote_volume": 1264.4791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041660000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 509.0, "quote_volume": 77.5207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041720000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 57.0, "quote_volume": 8.6811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041780000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 39.0, "quote_volume": 5.9475, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 5.9475}, {"ts": 1774041840000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041900000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 984.4, "quote_volume": 149.82568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041960000, "open": 0.1522, "high": 0.1523, "low": 0.1522, "close": 0.1523, "volume": 163.7, "quote_volume": 24.92261, "trades": 3, "taker_buy_volume": 74.7, "taker_buy_quote": 11.37681}, {"ts": 1774042020000, "open": 0.1522, "high": 0.1523, "low": 0.1522, "close": 0.1523, "volume": 744.9, "quote_volume": 113.41717, "trades": 2, "taker_buy_volume": 433.9, "taker_buy_quote": 66.08297}, {"ts": 1774042080000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042140000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042200000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 56.0, "quote_volume": 8.5288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042260000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042320000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 294.9, "quote_volume": 45.00174, "trades": 1, "taker_buy_volume": 294.9, "taker_buy_quote": 45.00174}, {"ts": 1774042380000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 373.0, "quote_volume": 56.8825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042440000, "open": 0.1525, "high": 0.1526, "low": 0.1525, "close": 0.1526, "volume": 234.0, "quote_volume": 35.6958, "trades": 4, "taker_buy_volume": 108.0, "taker_buy_quote": 16.4808}, {"ts": 1774042500000, "open": 0.1525, "high": 0.1528, "low": 0.1525, "close": 0.1528, "volume": 6857.9, "quote_volume": 1047.14047, "trades": 11, "taker_buy_volume": 6625.9, "taker_buy_quote": 1011.76047}, {"ts": 1774042560000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042620000, "open": 0.1528, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 15095.8, "quote_volume": 2306.72124, "trades": 12, "taker_buy_volume": 15095.8, "taker_buy_quote": 2306.72124}, {"ts": 1774042680000, "open": 0.1528, "high": 0.1528, "low": 0.1526, "close": 0.1526, "volume": 3835.7, "quote_volume": 585.68933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042740000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 108.0, "quote_volume": 16.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042800000, "open": 0.1524, "high": 0.1524, "low": 0.1523, "close": 0.1523, "volume": 20269.4, "quote_volume": 3088.65059, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042860000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 210.0, "quote_volume": 31.962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042920000, "open": 0.1521, "high": 0.1521, "low": 0.152, "close": 0.1521, "volume": 1673.0, "quote_volume": 254.44229, "trades": 5, "taker_buy_volume": 1228.0, "taker_buy_quote": 186.7788}, {"ts": 1774042980000, "open": 0.1522, "high": 0.1522, "low": 0.1521, "close": 0.1521, "volume": 2568.2, "quote_volume": 390.72821, "trades": 4, "taker_buy_volume": 1049.9, "taker_buy_quote": 159.79478}, {"ts": 1774043040000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043100000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043160000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 3644.7, "quote_volume": 554.72334, "trades": 3, "taker_buy_volume": 3644.7, "taker_buy_quote": 554.72334}, {"ts": 1774043220000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043280000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043340000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043400000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 54.2, "quote_volume": 8.24924, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 8.24924}, {"ts": 1774043460000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 1511.5, "quote_volume": 230.0503, "trades": 6, "taker_buy_volume": 1511.5, "taker_buy_quote": 230.0503}, {"ts": 1774043520000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043580000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043640000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043700000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 54.2, "quote_volume": 8.25466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043760000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043820000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 4983.2, "quote_volume": 759.938, "trades": 3, "taker_buy_volume": 4983.2, "taker_buy_quote": 759.938}, {"ts": 1774043880000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043940000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044000000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 519.0, "quote_volume": 79.1475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044060000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044120000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044180000, "open": 0.1526, "high": 0.1526, "low": 0.1525, "close": 0.1525, "volume": 4287.8, "quote_volume": 654.29033, "trades": 4, "taker_buy_volume": 3768.8, "taker_buy_quote": 575.11888}, {"ts": 1774044240000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044300000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044360000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 302.2, "quote_volume": 46.14594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044420000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044480000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044540000, "open": 0.1527, "high": 0.1527, "low": 0.1526, "close": 0.1526, "volume": 147.0, "quote_volume": 22.44687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044600000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044660000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 479.0, "quote_volume": 73.0954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044720000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 54.0, "quote_volume": 8.2512, "trades": 1, "taker_buy_volume": 54.0, "taker_buy_quote": 8.2512}, {"ts": 1774044780000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 518.6, "quote_volume": 79.24208, "trades": 1, "taker_buy_volume": 518.6, "taker_buy_quote": 79.24208}, {"ts": 1774044840000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 53.0, "quote_volume": 8.0931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044900000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044960000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045020000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045080000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045140000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045200000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045260000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045320000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045380000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 54.0, "quote_volume": 8.2566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045440000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045500000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045560000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 74.7, "quote_volume": 11.43657, "trades": 1, "taker_buy_volume": 74.7, "taker_buy_quote": 11.43657}, {"ts": 1774045620000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045680000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 53.8, "quote_volume": 8.24754, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 8.24754}, {"ts": 1774045740000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 1631.8, "quote_volume": 249.99176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045800000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045860000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045920000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045980000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046040000, "open": 0.153, "high": 0.153, "low": 0.1527, "close": 0.1527, "volume": 2988.1, "quote_volume": 456.9807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046100000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046160000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046220000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046280000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046340000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 53.8, "quote_volume": 8.20988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046400000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046460000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046520000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046580000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046640000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046700000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046760000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046820000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046880000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 54.0, "quote_volume": 8.2566, "trades": 1, "taker_buy_volume": 54.0, "taker_buy_quote": 8.2566}, {"ts": 1774046940000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 341.6, "quote_volume": 52.2648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047000000, "open": 0.153, "high": 0.153, "low": 0.1529, "close": 0.1529, "volume": 728.0, "quote_volume": 111.36306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047060000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047120000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047180000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 171.3, "quote_volume": 26.19177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047240000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047300000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047360000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 54.0, "quote_volume": 8.2512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047420000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047480000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047540000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047600000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047660000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047720000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047780000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047840000, "open": 0.1526, "high": 0.1527, "low": 0.1526, "close": 0.1527, "volume": 1805.2, "quote_volume": 275.55318, "trades": 12, "taker_buy_volume": 1805.2, "taker_buy_quote": 275.55318}, {"ts": 1774047900000, "open": 0.1526, "high": 0.1527, "low": 0.1526, "close": 0.1527, "volume": 1453.5, "quote_volume": 221.89759, "trades": 4, "taker_buy_volume": 1453.5, "taker_buy_quote": 221.89759}, {"ts": 1774047960000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 54.0, "quote_volume": 8.235, "trades": 1, "taker_buy_volume": 54.0, "taker_buy_quote": 8.235}, {"ts": 1774048020000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 133.0, "quote_volume": 20.2825, "trades": 2, "taker_buy_volume": 133.0, "taker_buy_quote": 20.2825}, {"ts": 1774048080000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048140000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 220.0, "quote_volume": 33.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048200000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048260000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 86.0, "quote_volume": 13.0978, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 13.0978}, {"ts": 1774048320000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 54.0, "quote_volume": 8.2296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048380000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048440000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048500000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048560000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048620000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 270.8, "quote_volume": 41.26992, "trades": 1, "taker_buy_volume": 270.8, "taker_buy_quote": 41.26992}, {"ts": 1774048680000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048740000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048800000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048860000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048920000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048980000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 54.1, "quote_volume": 8.25025, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 8.25025}, {"ts": 1774049040000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049100000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049160000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 74.5, "quote_volume": 11.36125, "trades": 1, "taker_buy_volume": 74.5, "taker_buy_quote": 11.36125}, {"ts": 1774049220000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049280000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 54.1, "quote_volume": 8.24484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049340000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049400000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049460000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049520000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 2011.7, "quote_volume": 306.78425, "trades": 2, "taker_buy_volume": 2011.7, "taker_buy_quote": 306.78425}, {"ts": 1774049580000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049640000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049700000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049760000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049820000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049880000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049940000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050000000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050060000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050120000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050180000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050240000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 54.0, "quote_volume": 8.2458, "trades": 1, "taker_buy_volume": 54.0, "taker_buy_quote": 8.2458}, {"ts": 1774050300000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050360000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050420000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050480000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 81.5, "quote_volume": 12.44505, "trades": 1, "taker_buy_volume": 81.5, "taker_buy_quote": 12.44505}, {"ts": 1774050540000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050600000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050660000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050720000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050780000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050840000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050900000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050960000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051020000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051080000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051140000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051200000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051260000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 54.0, "quote_volume": 8.2458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051320000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051380000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051440000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051500000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051560000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 77.5, "quote_volume": 11.8265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051620000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051680000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051740000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051800000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051860000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051920000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051980000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 518.6, "quote_volume": 79.13836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052040000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052100000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052160000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052220000, "open": 0.1526, "high": 0.1527, "low": 0.1526, "close": 0.1526, "volume": 1100.2, "quote_volume": 167.92477, "trades": 7, "taker_buy_volume": 1100.2, "taker_buy_quote": 167.92477}, {"ts": 1774052280000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 71.5, "quote_volume": 10.90375, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 10.90375}, {"ts": 1774052340000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052400000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 892.9, "quote_volume": 136.34583, "trades": 2, "taker_buy_volume": 892.9, "taker_buy_quote": 136.34583}, {"ts": 1774052460000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052520000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052580000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052640000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052700000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052760000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052820000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052880000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052940000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 233.5, "quote_volume": 35.65545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053000000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 126.6, "quote_volume": 19.31916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053060000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053120000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053180000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 108.0, "quote_volume": 16.4592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053240000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053300000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053360000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 42.3, "quote_volume": 6.45075, "trades": 1, "taker_buy_volume": 42.3, "taker_buy_quote": 6.45075}, {"ts": 1774053420000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053480000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053540000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053600000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053660000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053720000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053780000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053840000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053900000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 518.6, "quote_volume": 78.98278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053960000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054020000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 64.3, "quote_volume": 9.79289, "trades": 1, "taker_buy_volume": 64.3, "taker_buy_quote": 9.79289}, {"ts": 1774054080000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 1095.9, "quote_volume": 166.79598, "trades": 2, "taker_buy_volume": 1095.9, "taker_buy_quote": 166.79598}, {"ts": 1774054140000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054200000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 108.3, "quote_volume": 16.50492, "trades": 2, "taker_buy_volume": 108.3, "taker_buy_quote": 16.50492}, {"ts": 1774054260000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054320000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054380000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054440000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054500000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054560000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054620000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054680000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 64.3, "quote_volume": 9.79932, "trades": 1, "taker_buy_volume": 64.3, "taker_buy_quote": 9.79932}, {"ts": 1774054740000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054800000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054860000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 50.0, "quote_volume": 7.625, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 7.625}, {"ts": 1774054920000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 64.2, "quote_volume": 9.7905, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 9.7905}, {"ts": 1774054980000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 382.7, "quote_volume": 58.36175, "trades": 2, "taker_buy_volume": 382.7, "taker_buy_quote": 58.36175}, {"ts": 1774055040000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055100000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055160000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 204.2, "quote_volume": 31.16092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055220000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 51.0, "quote_volume": 7.7877, "trades": 1, "taker_buy_volume": 51.0, "taker_buy_quote": 7.7877}, {"ts": 1774055280000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055340000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055400000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055460000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055520000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 65.5, "quote_volume": 10.00185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055580000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055640000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055700000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055760000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 64.2, "quote_volume": 9.7905, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 9.7905}, {"ts": 1774055820000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 73.6, "quote_volume": 11.20928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055880000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055940000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056000000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056060000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056120000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 54.1, "quote_volume": 8.24484, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 8.24484}, {"ts": 1774056180000, "open": 0.1525, "high": 0.1525, "low": 0.1523, "close": 0.1523, "volume": 128.6, "quote_volume": 19.59864, "trades": 2, "taker_buy_volume": 64.3, "taker_buy_quote": 9.80575}, {"ts": 1774056240000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056300000, "open": 0.1524, "high": 0.1524, "low": 0.1523, "close": 0.1523, "volume": 128.5, "quote_volume": 19.57698, "trades": 2, "taker_buy_volume": 64.3, "taker_buy_quote": 9.79932}, {"ts": 1774056360000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056420000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056480000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 200.6, "quote_volume": 30.57144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056540000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056600000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056660000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056720000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 33.1, "quote_volume": 5.03782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056780000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056840000, "open": 0.1524, "high": 0.1524, "low": 0.1523, "close": 0.1523, "volume": 128.8, "quote_volume": 19.62268, "trades": 2, "taker_buy_volume": 64.4, "taker_buy_quote": 9.81456}, {"ts": 1774056900000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056960000, "open": 0.1525, "high": 0.1525, "low": 0.1524, "close": 0.1524, "volume": 128.5, "quote_volume": 19.58983, "trades": 2, "taker_buy_volume": 64.3, "taker_buy_quote": 9.80575}, {"ts": 1774057020000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 64.3, "quote_volume": 9.80575, "trades": 1, "taker_buy_volume": 64.3, "taker_buy_quote": 9.80575}, {"ts": 1774057080000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 54.1, "quote_volume": 8.24484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057140000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1524, "volume": 192.8, "quote_volume": 29.38915, "trades": 3, "taker_buy_volume": 64.3, "taker_buy_quote": 9.80575}, {"ts": 1774057200000, "open": 0.1525, "high": 0.1526, "low": 0.1525, "close": 0.1526, "volume": 64.3, "quote_volume": 9.8086, "trades": 2, "taker_buy_volume": 64.3, "taker_buy_quote": 9.8086}, {"ts": 1774057260000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 64.2, "quote_volume": 9.78408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057320000, "open": 0.1524, "high": 0.1524, "low": 0.1523, "close": 0.1523, "volume": 128.5, "quote_volume": 19.57698, "trades": 2, "taker_buy_volume": 64.3, "taker_buy_quote": 9.79932}, {"ts": 1774057380000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057440000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057500000, "open": 0.152, "high": 0.1522, "low": 0.152, "close": 0.1522, "volume": 3218.6, "quote_volume": 489.33092, "trades": 3, "taker_buy_volume": 518.6, "taker_buy_quote": 78.93092}, {"ts": 1774057560000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 5234.0, "quote_volume": 797.1382, "trades": 2, "taker_buy_volume": 5234.0, "taker_buy_quote": 797.1382}, {"ts": 1774057620000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057680000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057740000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 64.3, "quote_volume": 9.79289, "trades": 1, "taker_buy_volume": 64.3, "taker_buy_quote": 9.79289}, {"ts": 1774057800000, "open": 0.1522, "high": 0.1523, "low": 0.1522, "close": 0.1523, "volume": 128.7, "quote_volume": 19.59458, "trades": 2, "taker_buy_volume": 64.4, "taker_buy_quote": 9.80812}, {"ts": 1774057860000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 128.7, "quote_volume": 19.58814, "trades": 2, "taker_buy_volume": 64.4, "taker_buy_quote": 9.80168}, {"ts": 1774057920000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 64.3, "quote_volume": 9.78003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057980000, "open": 0.1523, "high": 0.1523, "low": 0.1521, "close": 0.1521, "volume": 193.1, "quote_volume": 29.38983, "trades": 2, "taker_buy_volume": 96.6, "taker_buy_quote": 14.71218}, {"ts": 1774058040000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 172.6, "quote_volume": 26.28698, "trades": 3, "taker_buy_volume": 172.6, "taker_buy_quote": 26.28698}, {"ts": 1774058100000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058160000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058220000, "open": 0.1523, "high": 0.1523, "low": 0.1522, "close": 0.1522, "volume": 321.5, "quote_volume": 48.94517, "trades": 4, "taker_buy_volume": 128.7, "taker_buy_quote": 19.60101}, {"ts": 1774058280000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058340000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 131.5, "quote_volume": 20.00115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058400000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058460000, "open": 0.1522, "high": 0.1522, "low": 0.1521, "close": 0.1521, "volume": 689.3, "quote_volume": 104.89439, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058520000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058580000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058640000, "open": 0.1523, "high": 0.1523, "low": 0.1522, "close": 0.1522, "volume": 128.8, "quote_volume": 19.6098, "trades": 2, "taker_buy_volume": 64.4, "taker_buy_quote": 9.80812}, {"ts": 1774058700000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058760000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058820000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 173.0, "quote_volume": 26.3479, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 26.3479}, {"ts": 1774058880000, "open": 0.152, "high": 0.1521, "low": 0.152, "close": 0.1521, "volume": 17144.2, "quote_volume": 2607.58096, "trades": 6, "taker_buy_volume": 17144.2, "taker_buy_quote": 2607.58096}, {"ts": 1774058940000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 64.4, "quote_volume": 9.80812, "trades": 1, "taker_buy_volume": 64.4, "taker_buy_quote": 9.80812}, {"ts": 1774059000000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 108.3, "quote_volume": 16.48326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059060000, "open": 0.1523, "high": 0.1523, "low": 0.1521, "close": 0.1523, "volume": 257.5, "quote_volume": 39.19151, "trades": 3, "taker_buy_volume": 128.8, "taker_buy_quote": 19.61624}, {"ts": 1774059120000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 64.3, "quote_volume": 9.78003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059180000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 64.4, "quote_volume": 9.80812, "trades": 1, "taker_buy_volume": 64.4, "taker_buy_quote": 9.80812}, {"ts": 1774059240000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059300000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059360000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059420000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059480000, "open": 0.1523, "high": 0.1524, "low": 0.1523, "close": 0.1524, "volume": 160.2, "quote_volume": 24.40489, "trades": 3, "taker_buy_volume": 160.2, "taker_buy_quote": 24.40489}, {"ts": 1774059540000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 64.2, "quote_volume": 9.77766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059600000, "open": 0.1524, "high": 0.1525, "low": 0.1523, "close": 0.1523, "volume": 128.5, "quote_volume": 19.58248, "trades": 3, "taker_buy_volume": 64.3, "taker_buy_quote": 9.80482}, {"ts": 1774059660000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059720000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059780000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059840000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059900000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059960000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060020000, "open": 0.1525, "high": 0.1526, "low": 0.1525, "close": 0.1526, "volume": 162.1, "quote_volume": 24.73105, "trades": 3, "taker_buy_volume": 162.1, "taker_buy_quote": 24.73105}, {"ts": 1774060080000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060140000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060200000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060260000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 64.2, "quote_volume": 9.79692, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 9.79692}, {"ts": 1774060320000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 64.2, "quote_volume": 9.7905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060380000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060440000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060500000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 64.2, "quote_volume": 9.7905, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 9.7905}, {"ts": 1774060560000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060620000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060680000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060740000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060800000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060860000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060920000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060980000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061040000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 162.1, "quote_volume": 24.73646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061100000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 476.0, "quote_volume": 72.6376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061160000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061220000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061280000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061340000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061400000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061460000, "open": 0.1527, "high": 0.1527, "low": 0.1526, "close": 0.1526, "volume": 320.8, "quote_volume": 48.96692, "trades": 4, "taker_buy_volume": 128.4, "taker_buy_quote": 19.60668}, {"ts": 1774061520000, "open": 0.1528, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 2372.1, "quote_volume": 362.64223, "trades": 5, "taker_buy_volume": 2372.1, "taker_buy_quote": 362.64223}, {"ts": 1774061580000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 64.1, "quote_volume": 9.80089, "trades": 1, "taker_buy_volume": 64.1, "taker_buy_quote": 9.80089}, {"ts": 1774061640000, "open": 0.1527, "high": 0.1529, "low": 0.1527, "close": 0.1529, "volume": 140.4, "quote_volume": 21.45436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061700000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 64.1, "quote_volume": 9.80089, "trades": 1, "taker_buy_volume": 64.1, "taker_buy_quote": 9.80089}, {"ts": 1774061760000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061820000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061880000, "open": 0.1528, "high": 0.1528, "low": 0.1527, "close": 0.1528, "volume": 194.7, "quote_volume": 29.74352, "trades": 3, "taker_buy_volume": 128.3, "taker_buy_quote": 19.60424}, {"ts": 1774061940000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 64.1, "quote_volume": 9.78807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062000000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 107.9, "quote_volume": 16.5087, "trades": 2, "taker_buy_volume": 107.9, "taker_buy_quote": 16.5087}, {"ts": 1774062060000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062120000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062180000, "open": 0.1528, "high": 0.1528, "low": 0.1526, "close": 0.1526, "volume": 128.0, "quote_volume": 19.5456, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 9.7792}, {"ts": 1774062240000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062300000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062360000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 190.5, "quote_volume": 29.08935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062420000, "open": 0.1528, "high": 0.1528, "low": 0.1527, "close": 0.1527, "volume": 412.6, "quote_volume": 63.01044, "trades": 4, "taker_buy_volume": 64.2, "taker_buy_quote": 9.80976}, {"ts": 1774062480000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062540000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062600000, "open": 0.1527, "high": 0.1529, "low": 0.1527, "close": 0.1529, "volume": 1186.0, "quote_volume": 181.20754, "trades": 3, "taker_buy_volume": 1186.0, "taker_buy_quote": 181.20754}, {"ts": 1774062660000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062720000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 69.5, "quote_volume": 10.6057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062780000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 52.8, "quote_volume": 8.05728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062840000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062900000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062960000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063020000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 107.9, "quote_volume": 16.44396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063080000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063140000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063200000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063260000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 340.4, "quote_volume": 51.94504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063320000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 64.2, "quote_volume": 9.80334, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 9.80334}, {"ts": 1774063380000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063440000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 64.2, "quote_volume": 9.7905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063500000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 64.2, "quote_volume": 9.80334, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 9.80334}, {"ts": 1774063560000, "open": 0.1527, "high": 0.1527, "low": 0.1525, "close": 0.1525, "volume": 192.4, "quote_volume": 29.35384, "trades": 2, "taker_buy_volume": 64.2, "taker_buy_quote": 9.80334}, {"ts": 1774063620000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 1331.7, "quote_volume": 203.35059, "trades": 4, "taker_buy_volume": 1331.7, "taker_buy_quote": 203.35059}, {"ts": 1774063680000, "open": 0.1526, "high": 0.1528, "low": 0.1526, "close": 0.1528, "volume": 128.4, "quote_volume": 19.60668, "trades": 2, "taker_buy_volume": 64.2, "taker_buy_quote": 9.80976}, {"ts": 1774063740000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 64.1, "quote_volume": 9.78166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063800000, "open": 0.1527, "high": 0.1527, "low": 0.1525, "close": 0.1525, "volume": 128.3, "quote_volume": 19.57859, "trades": 2, "taker_buy_volume": 64.2, "taker_buy_quote": 9.80334}, {"ts": 1774063860000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063920000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063980000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 162.0, "quote_volume": 24.7212, "trades": 3, "taker_buy_volume": 162.0, "taker_buy_quote": 24.7212}, {"ts": 1774064040000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064100000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064160000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064220000, "open": 0.1528, "high": 0.1528, "low": 0.1526, "close": 0.1526, "volume": 128.4, "quote_volume": 19.60668, "trades": 2, "taker_buy_volume": 64.2, "taker_buy_quote": 9.80976}, {"ts": 1774064280000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064340000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064400000, "open": 0.1528, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 64.2, "quote_volume": 9.81113, "trades": 2, "taker_buy_volume": 64.2, "taker_buy_quote": 9.81113}, {"ts": 1774064460000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064520000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064580000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064640000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064700000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064760000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064820000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064880000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064940000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065000000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 162.0, "quote_volume": 24.7374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065060000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065120000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065180000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065240000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065300000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 80.7, "quote_volume": 12.33903, "trades": 2, "taker_buy_volume": 80.7, "taker_buy_quote": 12.33903}, {"ts": 1774065360000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065420000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065480000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065540000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065600000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065660000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 22294.7, "quote_volume": 3413.31857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065720000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065780000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 121.9, "quote_volume": 18.63851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065840000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065900000, "open": 0.1531, "high": 0.1532, "low": 0.1531, "close": 0.1532, "volume": 4528.0, "quote_volume": 693.46025, "trades": 5, "taker_buy_volume": 4528.0, "taker_buy_quote": 693.46025}, {"ts": 1774065960000, "open": 0.153, "high": 0.153, "low": 0.1528, "close": 0.1528, "volume": 211.3, "quote_volume": 32.30818, "trades": 3, "taker_buy_volume": 107.7, "taker_buy_quote": 16.4781}, {"ts": 1774066020000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 96.6, "quote_volume": 14.75082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066080000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 3746.5, "quote_volume": 572.4652, "trades": 2, "taker_buy_volume": 3746.5, "taker_buy_quote": 572.4652}, {"ts": 1774066140000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066200000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066260000, "open": 0.1529, "high": 0.1532, "low": 0.1529, "close": 0.1532, "volume": 7854.0, "quote_volume": 1201.81779, "trades": 7, "taker_buy_volume": 7854.0, "taker_buy_quote": 1201.81779}, {"ts": 1774066320000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066380000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066440000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066500000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066560000, "open": 0.1532, "high": 0.1535, "low": 0.1531, "close": 0.1535, "volume": 11054.4, "quote_volume": 1694.71994, "trades": 14, "taker_buy_volume": 10715.0, "taker_buy_quote": 1642.7578}, {"ts": 1774066620000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066680000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066740000, "open": 0.1533, "high": 0.1534, "low": 0.1533, "close": 0.1534, "volume": 3395.0, "quote_volume": 520.5012, "trades": 3, "taker_buy_volume": 3395.0, "taker_buy_quote": 520.5012}, {"ts": 1774066800000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066860000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066920000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066980000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 1331.1, "quote_volume": 203.6583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067040000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067100000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067160000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067220000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1532, "volume": 8128.9, "quote_volume": 1245.5522, "trades": 6, "taker_buy_volume": 8128.9, "taker_buy_quote": 1245.5522}, {"ts": 1774067280000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067340000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067400000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 2141.8, "quote_volume": 327.90958, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 434.3, "quote_volume": 66.4479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067520000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067580000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067640000, "open": 0.1529, "high": 0.1533, "low": 0.1529, "close": 0.1533, "volume": 13491.0, "quote_volume": 2064.89646, "trades": 12, "taker_buy_volume": 13491.0, "taker_buy_quote": 2064.89646}, {"ts": 1774067700000, "open": 0.1533, "high": 0.1536, "low": 0.1533, "close": 0.1533, "volume": 24336.3, "quote_volume": 3731.52511, "trades": 9, "taker_buy_volume": 8470.0, "taker_buy_quote": 1299.22132}, {"ts": 1774067760000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067820000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 127.2, "quote_volume": 19.44888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067880000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067940000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068000000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068060000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068120000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068180000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068240000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068300000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068360000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068420000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068480000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068540000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068600000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068660000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068720000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068780000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068840000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068900000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068960000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069020000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069080000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069140000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069200000, "open": 0.153, "high": 0.1531, "low": 0.153, "close": 0.1531, "volume": 12299.9, "quote_volume": 1882.3118, "trades": 7, "taker_buy_volume": 12299.9, "taker_buy_quote": 1882.3118}, {"ts": 1774069260000, "open": 0.1531, "high": 0.1533, "low": 0.1531, "close": 0.1533, "volume": 8504.0, "quote_volume": 1302.72674, "trades": 6, "taker_buy_volume": 8504.0, "taker_buy_quote": 1302.72674}, {"ts": 1774069320000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 137.7, "quote_volume": 21.10941, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 21.10941}, {"ts": 1774069380000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069440000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069500000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069560000, "open": 0.1534, "high": 0.1534, "low": 0.1531, "close": 0.1531, "volume": 1592.6, "quote_volume": 244.2413, "trades": 4, "taker_buy_volume": 1366.0, "taker_buy_quote": 209.5444}, {"ts": 1774069620000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069680000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069740000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069800000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069860000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069920000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069980000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070040000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070100000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 1532.0, "quote_volume": 235.0088, "trades": 1, "taker_buy_volume": 1532.0, "taker_buy_quote": 235.0088}, {"ts": 1774070160000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070220000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070280000, "open": 0.1536, "high": 0.1538, "low": 0.1534, "close": 0.1535, "volume": 77426.4, "quote_volume": 11901.12347, "trades": 20, "taker_buy_volume": 52203.7, "taker_buy_quote": 8025.91905}, {"ts": 1774070340000, "open": 0.1538, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 4981.3, "quote_volume": 766.08534, "trades": 3, "taker_buy_volume": 4595.3, "taker_buy_quote": 706.75714}, {"ts": 1774070400000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070460000, "open": 0.1537, "high": 0.1537, "low": 0.1526, "close": 0.1532, "volume": 39516.6, "quote_volume": 6046.02071, "trades": 26, "taker_buy_volume": 6017.7, "taker_buy_quote": 922.26782}, {"ts": 1774070520000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 2290.0, "quote_volume": 350.37, "trades": 2, "taker_buy_volume": 2290.0, "taker_buy_quote": 350.37}, {"ts": 1774070580000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070640000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070700000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070760000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070820000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070880000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070940000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 61.8, "quote_volume": 9.44922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071000000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071060000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071120000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071180000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071240000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071300000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 2415.0, "quote_volume": 369.978, "trades": 1, "taker_buy_volume": 2415.0, "taker_buy_quote": 369.978}, {"ts": 1774071360000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071420000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071480000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071540000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071600000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071660000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071720000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071780000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071840000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071900000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071960000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072020000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072080000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072140000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072200000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072260000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072320000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072380000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072440000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072500000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072560000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 500.0, "quote_volume": 76.55, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 76.55}, {"ts": 1774072620000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072680000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072740000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072800000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072860000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072920000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072980000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073040000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073100000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073160000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 107.7, "quote_volume": 16.4781, "trades": 2, "taker_buy_volume": 107.7, "taker_buy_quote": 16.4781}, {"ts": 1774073220000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 2997.0, "quote_volume": 458.541, "trades": 3, "taker_buy_volume": 2997.0, "taker_buy_quote": 458.541}, {"ts": 1774073280000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073340000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073400000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073520000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 1934.4, "quote_volume": 296.15664, "trades": 1, "taker_buy_volume": 1934.4, "taker_buy_quote": 296.15664}, {"ts": 1774073580000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073640000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073700000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073760000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073820000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073880000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 38.1, "quote_volume": 5.84073, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 5.84073}, {"ts": 1774073940000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 53.8, "quote_volume": 8.24754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074000000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074060000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074120000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074180000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 53.9, "quote_volume": 8.26287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074240000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074300000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074360000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074420000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 17128.0, "quote_volume": 2625.7224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074480000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074540000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074600000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074660000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074720000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 61.3, "quote_volume": 9.38503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074780000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074840000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074900000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074960000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 53.8, "quote_volume": 8.24216, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 8.24216}, {"ts": 1774075020000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075080000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075140000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 53.8, "quote_volume": 8.2314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075200000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075260000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075320000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075380000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075440000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075500000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075560000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 1091.8, "quote_volume": 166.93622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075620000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075680000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075740000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075800000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075860000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075920000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075980000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 53.9, "quote_volume": 8.25209, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 8.25209}, {"ts": 1774076040000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076100000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 53.9, "quote_volume": 8.2467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076160000, "open": 0.1531, "high": 0.1533, "low": 0.1531, "close": 0.1533, "volume": 378.0, "quote_volume": 57.88074, "trades": 4, "taker_buy_volume": 378.0, "taker_buy_quote": 57.88074}, {"ts": 1774076220000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076280000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076340000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076400000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076460000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076520000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076580000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076640000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076700000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076760000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076820000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076880000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076940000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077000000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077060000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 53.8, "quote_volume": 8.23678, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 8.23678}, {"ts": 1774077120000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077180000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077240000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077300000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077360000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077420000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077480000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 47.1, "quote_volume": 7.2063, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 7.2063}, {"ts": 1774077540000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077600000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.1531, "volume": 1254.9, "quote_volume": 192.11815, "trades": 6, "taker_buy_volume": 665.9, "taker_buy_quote": 101.94929}, {"ts": 1774077660000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077720000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077780000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077840000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077900000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 53.8, "quote_volume": 8.2314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077960000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078020000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078080000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 53.9, "quote_volume": 8.25748, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 8.25748}, {"ts": 1774078140000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078200000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078260000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078320000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078380000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078440000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078500000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 3959.6, "quote_volume": 605.8188, "trades": 2, "taker_buy_volume": 3959.6, "taker_buy_quote": 605.8188}, {"ts": 1774078560000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078620000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078680000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078740000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 46.3, "quote_volume": 7.08853, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 7.08853}, {"ts": 1774078800000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078860000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 2756.6, "quote_volume": 421.7598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078920000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 85.4, "quote_volume": 13.07474, "trades": 1, "taker_buy_volume": 85.4, "taker_buy_quote": 13.07474}, {"ts": 1774078980000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 185.6, "quote_volume": 28.35968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079040000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079100000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079160000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079220000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079280000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079340000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079400000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079460000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079520000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079580000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079640000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079700000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079760000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079820000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 107.8, "quote_volume": 16.48262, "trades": 2, "taker_buy_volume": 107.8, "taker_buy_quote": 16.48262}, {"ts": 1774079880000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079940000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080000000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 107.8, "quote_volume": 16.46106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080060000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080120000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080180000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080240000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080300000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080360000, "open": 0.1529, "high": 0.1531, "low": 0.1529, "close": 0.1531, "volume": 557.5, "quote_volume": 85.29099, "trades": 5, "taker_buy_volume": 557.5, "taker_buy_quote": 85.29099}, {"ts": 1774080420000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080480000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080540000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080600000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080660000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080720000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080780000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 53.8, "quote_volume": 8.24216, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 8.24216}, {"ts": 1774080840000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080900000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080960000, "open": 0.153, "high": 0.1532, "low": 0.153, "close": 0.1532, "volume": 117.8, "quote_volume": 18.0362, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 9.8048}, {"ts": 1774081020000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 63.9, "quote_volume": 9.78309, "trades": 1, "taker_buy_volume": 63.9, "taker_buy_quote": 9.78309}, {"ts": 1774081080000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.153, "volume": 130.3, "quote_volume": 19.9423, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 9.7984}, {"ts": 1774081140000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 64.0, "quote_volume": 9.7984, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 9.7984}, {"ts": 1774081200000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081260000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081320000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081380000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081440000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081500000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081560000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081620000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081680000, "open": 0.153, "high": 0.153, "low": 0.1527, "close": 0.1528, "volume": 741.7, "quote_volume": 113.32559, "trades": 3, "taker_buy_volume": 53.8, "taker_buy_quote": 8.2314}, {"ts": 1774081740000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081800000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081860000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 3668.7, "quote_volume": 560.57736, "trades": 1, "taker_buy_volume": 3668.7, "taker_buy_quote": 560.57736}, {"ts": 1774081920000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 53.8, "quote_volume": 8.22064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081980000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082040000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082100000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082160000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082220000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082280000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 32.6, "quote_volume": 4.9878, "trades": 1, "taker_buy_volume": 32.6, "taker_buy_quote": 4.9878}, {"ts": 1774082340000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082400000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 64.0, "quote_volume": 9.792, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 9.792}, {"ts": 1774082520000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 320.3, "quote_volume": 49.0059, "trades": 1, "taker_buy_volume": 320.3, "taker_buy_quote": 49.0059}, {"ts": 1774082580000, "open": 0.153, "high": 0.1533, "low": 0.153, "close": 0.1531, "volume": 1921.0, "quote_volume": 294.39257, "trades": 4, "taker_buy_volume": 1857.0, "taker_buy_quote": 284.59417}, {"ts": 1774082640000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082700000, "open": 0.1531, "high": 0.1533, "low": 0.1531, "close": 0.1533, "volume": 96.4, "quote_volume": 14.7696, "trades": 2, "taker_buy_volume": 53.8, "taker_buy_quote": 8.24754}, {"ts": 1774082760000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082820000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082880000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 53.8, "quote_volume": 8.23678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082940000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083000000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083060000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083120000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083180000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083240000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083300000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083360000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083420000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083480000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083540000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083600000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083660000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083720000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 53.8, "quote_volume": 8.24216, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 8.24216}, {"ts": 1774083780000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083840000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 53.8, "quote_volume": 8.2314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083900000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083960000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 69.0, "quote_volume": 10.557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084020000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084080000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084140000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084200000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084260000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084320000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084380000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084440000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084500000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084560000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084620000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084680000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 53.9, "quote_volume": 8.25748, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 8.25748}, {"ts": 1774084740000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084800000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084860000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 53.9, "quote_volume": 8.2467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084920000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084980000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085040000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085100000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085160000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085220000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085280000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085340000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085400000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 3865.4, "quote_volume": 591.4062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085520000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085580000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085640000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 53.9, "quote_volume": 8.2467, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 8.2467}, {"ts": 1774085700000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085760000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085820000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 53.9, "quote_volume": 8.23592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085880000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 1462.0, "quote_volume": 223.3936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085940000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 69.4, "quote_volume": 10.60432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086000000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 2200.0, "quote_volume": 335.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086060000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 1074.0, "quote_volume": 163.8924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086120000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086180000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086240000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086300000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086360000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086420000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086480000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086540000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 2963.1, "quote_volume": 452.16906, "trades": 1, "taker_buy_volume": 2963.1, "taker_buy_quote": 452.16906}, {"ts": 1774086600000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 54.0, "quote_volume": 8.2404, "trades": 1, "taker_buy_volume": 54.0, "taker_buy_quote": 8.2404}, {"ts": 1774086660000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086720000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086780000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 54.0, "quote_volume": 8.235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086840000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086900000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 159.2, "quote_volume": 24.26208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086960000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087020000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087080000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087140000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087200000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087260000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087320000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087380000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 87.8, "quote_volume": 13.40706, "trades": 1, "taker_buy_volume": 87.8, "taker_buy_quote": 13.40706}, {"ts": 1774087440000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087500000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087560000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 54.0, "quote_volume": 8.2458, "trades": 1, "taker_buy_volume": 54.0, "taker_buy_quote": 8.2458}, {"ts": 1774087620000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 185.7, "quote_volume": 28.35639, "trades": 1, "taker_buy_volume": 185.7, "taker_buy_quote": 28.35639}, {"ts": 1774087680000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087740000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 54.0, "quote_volume": 8.2296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087800000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087860000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087920000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087980000, "open": 0.1524, "high": 0.1524, "low": 0.1522, "close": 0.1523, "volume": 11660.4, "quote_volume": 1775.70507, "trades": 5, "taker_buy_volume": 3282.9, "taker_buy_quote": 499.98567}, {"ts": 1774088040000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088100000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088160000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088220000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 2694.8, "quote_volume": 410.41804, "trades": 1, "taker_buy_volume": 2694.8, "taker_buy_quote": 410.41804}, {"ts": 1774088280000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088340000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088400000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088460000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088520000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 54.1, "quote_volume": 8.23402, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 8.23402}, {"ts": 1774088580000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088640000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088700000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 54.1, "quote_volume": 8.2232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088760000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088820000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088880000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088940000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089000000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089060000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089120000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089180000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089240000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089300000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089360000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089420000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089480000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 39.5, "quote_volume": 6.0277, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 6.0277}, {"ts": 1774089540000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089600000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089660000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089720000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089780000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089840000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089900000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089960000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090020000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090080000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090140000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 249.0, "quote_volume": 37.9476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090200000, "open": 0.1528, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 20915.6, "quote_volume": 3196.3016, "trades": 10, "taker_buy_volume": 20915.6, "taker_buy_quote": 3196.3016}, {"ts": 1774090260000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090320000, "open": 0.1528, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 9121.3, "quote_volume": 1394.03618, "trades": 4, "taker_buy_volume": 9121.3, "taker_buy_quote": 1394.03618}, {"ts": 1774090380000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090440000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090500000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 53.9, "quote_volume": 8.23592, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 8.23592}, {"ts": 1774090560000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090620000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 53.9, "quote_volume": 8.22514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090680000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090740000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090800000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090860000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 4000.5, "quote_volume": 610.4763, "trades": 3, "taker_buy_volume": 3481.9, "taker_buy_quote": 531.33794}, {"ts": 1774090920000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 339.2, "quote_volume": 51.76192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090980000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091040000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091100000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091160000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091220000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091280000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091340000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 5190.6, "quote_volume": 789.49026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091400000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091460000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091520000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 54.2, "quote_volume": 8.24382, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 8.24382}, {"ts": 1774091580000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091640000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 54.2, "quote_volume": 8.2384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091700000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091760000, "open": 0.152, "high": 0.152, "low": 0.1519, "close": 0.1519, "volume": 4537.8, "quote_volume": 689.4756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091820000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091880000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 5147.7, "quote_volume": 782.39854, "trades": 4, "taker_buy_volume": 5075.0, "taker_buy_quote": 771.35541}, {"ts": 1774091940000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092000000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092060000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092120000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092180000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092240000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092300000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092360000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092420000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092480000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092540000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 54.2, "quote_volume": 8.25466, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 8.25466}, {"ts": 1774092600000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092660000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 54.2, "quote_volume": 8.24382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092720000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092780000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092840000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092900000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092960000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093020000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093080000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093140000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 72.6, "quote_volume": 11.0352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093200000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093260000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093320000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093380000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093440000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093500000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093560000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 54.2, "quote_volume": 8.24924, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 8.24924}, {"ts": 1774093620000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093680000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 54.2, "quote_volume": 8.24382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093740000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093800000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093860000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093920000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093980000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094040000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094100000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094160000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094220000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094280000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094340000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094400000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094460000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 8402.9, "quote_volume": 1278.08109, "trades": 8, "taker_buy_volume": 3806.9, "taker_buy_quote": 579.02949}, {"ts": 1774094520000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 3850.0, "quote_volume": 585.97, "trades": 4, "taker_buy_volume": 3850.0, "taker_buy_quote": 585.97}, {"ts": 1774094580000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094640000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094700000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 660.0, "quote_volume": 100.518, "trades": 2, "taker_buy_volume": 660.0, "taker_buy_quote": 100.518}, {"ts": 1774094760000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 135.5, "quote_volume": 20.6231, "trades": 1, "taker_buy_volume": 135.5, "taker_buy_quote": 20.6231}, {"ts": 1774094820000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094880000, "open": 0.1522, "high": 0.1523, "low": 0.1522, "close": 0.1523, "volume": 6019.0, "quote_volume": 916.3626, "trades": 7, "taker_buy_volume": 6019.0, "taker_buy_quote": 916.3626}, {"ts": 1774094940000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095000000, "open": 0.1523, "high": 0.1524, "low": 0.1523, "close": 0.1524, "volume": 4521.0, "quote_volume": 688.60196, "trades": 6, "taker_buy_volume": 4521.0, "taker_buy_quote": 688.60196}, {"ts": 1774095060000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095120000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095180000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095240000, "open": 0.1523, "high": 0.1525, "low": 0.1523, "close": 0.1525, "volume": 5665.0, "quote_volume": 863.2527, "trades": 7, "taker_buy_volume": 5665.0, "taker_buy_quote": 863.2527}, {"ts": 1774095300000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095360000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095420000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095480000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095540000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095600000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095660000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095720000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1525, "volume": 1995.0, "quote_volume": 304.20358, "trades": 4, "taker_buy_volume": 1995.0, "taker_buy_quote": 304.20358}, {"ts": 1774095780000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095840000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095900000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095960000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096020000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096080000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096140000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096200000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096260000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096320000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096380000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096440000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096500000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096560000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096620000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096680000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096740000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096800000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096860000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096920000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096980000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097040000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097100000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097160000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097220000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097280000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097340000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097400000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097460000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 187.0, "quote_volume": 28.4614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097520000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097580000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097640000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097700000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097760000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097820000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097880000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097940000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098000000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098060000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098120000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098180000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098240000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098300000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098360000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098420000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098480000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098540000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 54.2, "quote_volume": 8.25466, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 8.25466}, {"ts": 1774098600000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098660000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098720000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098780000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098840000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098900000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098960000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 4454.8, "quote_volume": 677.1296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099020000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 68.0, "quote_volume": 10.3292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099080000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099140000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099200000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099260000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099320000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099380000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099440000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099500000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099560000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 54.2, "quote_volume": 8.24382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099620000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099680000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099740000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099800000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099860000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099920000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 47.2, "quote_volume": 7.1744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099980000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100040000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100100000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100160000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100220000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100280000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100340000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100400000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100460000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100520000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 6345.5, "quote_volume": 963.2469, "trades": 6, "taker_buy_volume": 5826.9, "taker_buy_quote": 884.52342}, {"ts": 1774100580000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100640000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100700000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100760000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100820000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100880000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100940000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101000000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101060000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101120000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101180000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101240000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101300000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101360000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101420000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101480000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101540000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101600000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101660000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101720000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101780000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101840000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101900000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101960000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102020000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102080000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102140000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102200000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102260000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102320000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102380000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102440000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102500000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102560000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 108.4, "quote_volume": 16.50932, "trades": 2, "taker_buy_volume": 108.4, "taker_buy_quote": 16.50932}, {"ts": 1774102620000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102680000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102740000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102800000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102860000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102920000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102980000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103040000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103100000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103160000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103220000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103280000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103340000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103400000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103460000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103520000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 64.5, "quote_volume": 9.81045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103580000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 108.4, "quote_volume": 16.48764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103640000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103700000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103760000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103820000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103880000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103940000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104000000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104060000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104120000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104180000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104240000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 215.3, "quote_volume": 32.76866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104300000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 1465.8, "quote_volume": 223.09476, "trades": 2, "taker_buy_volume": 1465.8, "taker_buy_quote": 223.09476}, {"ts": 1774104360000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104420000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 10813.3, "quote_volume": 1644.70293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104480000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 975.2, "quote_volume": 148.17854, "trades": 3, "taker_buy_volume": 975.2, "taker_buy_quote": 148.17854}, {"ts": 1774104540000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104600000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104660000, "open": 0.1518, "high": 0.1521, "low": 0.1518, "close": 0.1521, "volume": 6011.8, "quote_volume": 913.5608, "trades": 5, "taker_buy_volume": 5961.8, "taker_buy_quote": 905.9708}, {"ts": 1774104720000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104780000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104840000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104900000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104960000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105020000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105080000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105140000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105200000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105260000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105320000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105380000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105440000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105500000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 583.0, "quote_volume": 88.61021, "trades": 3, "taker_buy_volume": 583.0, "taker_buy_quote": 88.61021}, {"ts": 1774105560000, "open": 0.152, "high": 0.152, "low": 0.1517, "close": 0.1519, "volume": 8109.1, "quote_volume": 1230.52065, "trades": 6, "taker_buy_volume": 108.5, "taker_buy_quote": 16.48657}, {"ts": 1774105620000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105680000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105740000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105800000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105860000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105920000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105980000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106040000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 1162.5, "quote_volume": 176.58375, "trades": 4, "taker_buy_volume": 1162.5, "taker_buy_quote": 176.58375}, {"ts": 1774106100000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106160000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106220000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106280000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 65.9, "quote_volume": 9.99703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106340000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106400000, "open": 0.1517, "high": 0.1518, "low": 0.1517, "close": 0.1518, "volume": 1213.9, "quote_volume": 184.15377, "trades": 5, "taker_buy_volume": 1213.9, "taker_buy_quote": 184.15377}, {"ts": 1774106460000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106520000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106580000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 108.5, "quote_volume": 16.4703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106640000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106700000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106760000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106820000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106880000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106940000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107000000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107060000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107120000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107180000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107240000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107300000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107360000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107420000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107480000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 108.5, "quote_volume": 16.492, "trades": 2, "taker_buy_volume": 108.5, "taker_buy_quote": 16.492}, {"ts": 1774107540000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107600000, "open": 0.152, "high": 0.1521, "low": 0.152, "close": 0.1521, "volume": 162.6, "quote_volume": 24.72487, "trades": 4, "taker_buy_volume": 162.6, "taker_buy_quote": 24.72487}, {"ts": 1774107660000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107720000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107780000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107840000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 122.1, "quote_volume": 18.5592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107900000, "open": 0.1521, "high": 0.1524, "low": 0.1521, "close": 0.1524, "volume": 7518.1, "quote_volume": 1144.75263, "trades": 8, "taker_buy_volume": 7518.1, "taker_buy_quote": 1144.75263}, {"ts": 1774107960000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 45.1, "quote_volume": 6.88226, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 6.88226}, {"ts": 1774108020000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108080000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108140000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108200000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108260000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108320000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 111.9, "quote_volume": 17.08713, "trades": 1, "taker_buy_volume": 111.9, "taker_buy_quote": 17.08713}, {"ts": 1774108380000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108440000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108500000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 3646.6, "quote_volume": 556.47116, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108560000, "open": 0.1527, "high": 0.1528, "low": 0.1527, "close": 0.1528, "volume": 4070.0, "quote_volume": 621.84414, "trades": 5, "taker_buy_volume": 4070.0, "taker_buy_quote": 621.84414}, {"ts": 1774108620000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 53.9, "quote_volume": 8.23053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108680000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108740000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108800000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108860000, "open": 0.1529, "high": 0.1531, "low": 0.1529, "close": 0.1531, "volume": 3905.0, "quote_volume": 597.31384, "trades": 4, "taker_buy_volume": 3905.0, "taker_buy_quote": 597.31384}, {"ts": 1774108920000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108980000, "open": 0.1529, "high": 0.153, "low": 0.1528, "close": 0.1528, "volume": 6180.3, "quote_volume": 945.10856, "trades": 7, "taker_buy_volume": 6045.0, "taker_buy_quote": 924.43472}, {"ts": 1774109040000, "open": 0.153, "high": 0.153, "low": 0.1528, "close": 0.1528, "volume": 8924.2, "quote_volume": 1365.06817, "trades": 9, "taker_buy_volume": 5617.0, "taker_buy_quote": 859.401}, {"ts": 1774109100000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109160000, "open": 0.1527, "high": 0.1527, "low": 0.1526, "close": 0.1526, "volume": 2383.4, "quote_volume": 363.91234, "trades": 4, "taker_buy_volume": 2055.0, "taker_buy_quote": 313.7985}, {"ts": 1774109220000, "open": 0.1527, "high": 0.1529, "low": 0.1527, "close": 0.1529, "volume": 9246.3, "quote_volume": 1413.06595, "trades": 5, "taker_buy_volume": 9246.3, "taker_buy_quote": 1413.06595}, {"ts": 1774109280000, "open": 0.1529, "high": 0.1531, "low": 0.1529, "close": 0.1531, "volume": 6809.0, "quote_volume": 1041.6745, "trades": 6, "taker_buy_volume": 6809.0, "taker_buy_quote": 1041.6745}, {"ts": 1774109340000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 40.9, "quote_volume": 6.25361, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 6.25361}, {"ts": 1774109400000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109460000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109520000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 109.2, "quote_volume": 16.66392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109580000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 518.6, "quote_volume": 79.13836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109640000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 108.0, "quote_volume": 16.4808, "trades": 3, "taker_buy_volume": 108.0, "taker_buy_quote": 16.4808}, {"ts": 1774109700000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109760000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109820000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109880000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109940000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110000000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110060000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 46.7, "quote_volume": 7.11708, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 7.11708}, {"ts": 1774110120000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110180000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110240000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110300000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110360000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110420000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110480000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110540000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 108.0, "quote_volume": 16.416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110600000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110660000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 54.2, "quote_volume": 8.24382, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 8.24382}, {"ts": 1774110720000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110780000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110840000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110900000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110960000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111020000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111080000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111140000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111200000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111260000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111320000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111380000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111440000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 114.3, "quote_volume": 17.3736, "trades": 1, "taker_buy_volume": 114.3, "taker_buy_quote": 17.3736}, {"ts": 1774111500000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111560000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 54.2, "quote_volume": 8.24924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111620000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111680000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 518.6, "quote_volume": 79.03464, "trades": 1, "taker_buy_volume": 518.6, "taker_buy_quote": 79.03464}, {"ts": 1774111740000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111800000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111860000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111920000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111980000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112040000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112100000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112160000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112220000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112280000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112340000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112400000, "open": 0.1521, "high": 0.1521, "low": 0.152, "close": 0.152, "volume": 27114.8, "quote_volume": 4122.8455, "trades": 8, "taker_buy_volume": 5614.7, "taker_buy_quote": 853.7185}, {"ts": 1774112460000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112520000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112580000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 302.8, "quote_volume": 46.08616, "trades": 4, "taker_buy_volume": 302.8, "taker_buy_quote": 46.08616}, {"ts": 1774112640000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112700000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112760000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 226.5, "quote_volume": 34.4733, "trades": 2, "taker_buy_volume": 226.5, "taker_buy_quote": 34.4733}, {"ts": 1774112820000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112880000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112940000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 63.7, "quote_volume": 9.68877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113000000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113060000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113120000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113180000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113240000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113300000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113360000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113420000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113480000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113540000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 162.6, "quote_volume": 24.7152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113600000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113660000, "open": 0.1522, "high": 0.1523, "low": 0.1521, "close": 0.1521, "volume": 11780.7, "quote_volume": 1792.96188, "trades": 8, "taker_buy_volume": 5909.0, "taker_buy_quote": 899.82445}, {"ts": 1774113720000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113780000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113840000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 2538.0, "quote_volume": 386.2836, "trades": 3, "taker_buy_volume": 2538.0, "taker_buy_quote": 386.2836}, {"ts": 1774113900000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113960000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114020000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114080000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114140000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114200000, "open": 0.1523, "high": 0.1524, "low": 0.1523, "close": 0.1524, "volume": 3666.0, "quote_volume": 558.5233, "trades": 4, "taker_buy_volume": 3666.0, "taker_buy_quote": 558.5233}, {"ts": 1774114260000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114320000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114380000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114440000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114500000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114560000, "open": 0.1525, "high": 0.1526, "low": 0.1525, "close": 0.1526, "volume": 162.1, "quote_volume": 24.72565, "trades": 3, "taker_buy_volume": 162.1, "taker_buy_quote": 24.72565}, {"ts": 1774114620000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114680000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114740000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114800000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114860000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114920000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114980000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115040000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115100000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115160000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115220000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115280000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115340000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115400000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115460000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 450.0, "quote_volume": 68.625, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 68.625}, {"ts": 1774115520000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 162.1, "quote_volume": 24.68783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115580000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115640000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115700000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115760000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115820000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115880000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115940000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116000000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116060000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116120000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116180000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116240000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116300000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116360000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116420000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 54.1, "quote_volume": 8.24484, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 8.24484}, {"ts": 1774116480000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116540000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1525, "volume": 216.3, "quote_volume": 32.97493, "trades": 4, "taker_buy_volume": 216.3, "taker_buy_quote": 32.97493}, {"ts": 1774116600000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116660000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116720000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 518.6, "quote_volume": 78.93092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116780000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116840000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116900000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116960000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117020000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117080000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117140000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117200000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117260000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117320000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117380000, "open": 0.1523, "high": 0.1526, "low": 0.1523, "close": 0.1526, "volume": 25007.6, "quote_volume": 3812.43193, "trades": 8, "taker_buy_volume": 25007.6, "taker_buy_quote": 3812.43193}, {"ts": 1774117440000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 102.9, "quote_volume": 15.69225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117500000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117560000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 108.1, "quote_volume": 16.47444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117620000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117680000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117740000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117800000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117860000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117920000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117980000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118040000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118100000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118160000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118220000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118280000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118340000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118400000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118460000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 108.3, "quote_volume": 16.51575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118520000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118580000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 54.0, "quote_volume": 8.2404, "trades": 1, "taker_buy_volume": 54.0, "taker_buy_quote": 8.2404}, {"ts": 1774118640000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 157.1, "quote_volume": 23.92633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118700000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118760000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118820000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118880000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118940000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119000000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119060000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119120000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119180000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119240000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119300000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119360000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119420000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119480000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 54.0, "quote_volume": 8.2188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119540000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119600000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119660000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119720000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119780000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119840000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 518.6, "quote_volume": 79.03464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119900000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119960000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 84.1, "quote_volume": 12.80843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120020000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120080000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120140000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120200000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120260000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120320000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120380000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120440000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120500000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 216.4, "quote_volume": 32.97936, "trades": 4, "taker_buy_volume": 216.4, "taker_buy_quote": 32.97936}, {"ts": 1774120560000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120620000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 54.1, "quote_volume": 8.23943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120680000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120740000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120800000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120860000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120920000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120980000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 39.3, "quote_volume": 5.99325, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 5.99325}, {"ts": 1774121040000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121100000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121160000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121220000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121280000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121340000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121400000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121460000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 162.3, "quote_volume": 24.73452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121520000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121580000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121640000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121700000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121760000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121820000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121880000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 41.7, "quote_volume": 6.34674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121940000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122000000, "open": 0.1523, "high": 0.1523, "low": 0.1522, "close": 0.1522, "volume": 911.5, "quote_volume": 138.7759, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 69.4488}, {"ts": 1774122060000, "open": 0.1523, "high": 0.1523, "low": 0.1522, "close": 0.1522, "volume": 909.1, "quote_volume": 138.4105, "trades": 4, "taker_buy_volume": 454.8, "taker_buy_quote": 69.26604}, {"ts": 1774122120000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122180000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122240000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122300000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122360000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122420000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122480000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 162.2, "quote_volume": 24.75172, "trades": 3, "taker_buy_volume": 162.2, "taker_buy_quote": 24.75172}, {"ts": 1774122540000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122600000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 54.0, "quote_volume": 8.2296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122660000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122720000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122780000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122840000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122900000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122960000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123020000, "open": 0.1526, "high": 0.1527, "low": 0.1526, "close": 0.1527, "volume": 1037.2, "quote_volume": 158.32858, "trades": 3, "taker_buy_volume": 1037.2, "taker_buy_quote": 158.32858}, {"ts": 1774123080000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123140000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123200000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123260000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123320000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123380000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 89.5, "quote_volume": 13.6398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123440000, "open": 0.1524, "high": 0.1524, "low": 0.1523, "close": 0.1523, "volume": 117.2, "quote_volume": 17.85046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123500000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123560000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123620000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123680000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123740000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123800000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123860000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123920000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123980000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124040000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124100000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124160000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124220000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124280000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124340000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 1162.5, "quote_volume": 177.28125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 177.28125}, {"ts": 1774124400000, "open": 0.1527, "high": 0.1528, "low": 0.1527, "close": 0.1528, "volume": 2325.0, "quote_volume": 355.14375, "trades": 4, "taker_buy_volume": 2325.0, "taker_buy_quote": 355.14375}, {"ts": 1774124460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 161.7, "quote_volume": 24.7401, "trades": 3, "taker_buy_volume": 161.7, "taker_buy_quote": 24.7401}, {"ts": 1774124520000, "open": 0.153, "high": 0.153, "low": 0.1528, "close": 0.1528, "volume": 107.8, "quote_volume": 16.48262, "trades": 2, "taker_buy_volume": 53.9, "taker_buy_quote": 8.2467}, {"ts": 1774124580000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124640000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124700000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124760000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124820000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124880000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124940000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125000000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125060000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125120000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125180000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125240000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125300000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125360000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125420000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 161.7, "quote_volume": 24.70776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125480000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125540000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125600000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125660000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125720000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125780000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125840000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125900000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125960000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126020000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126080000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126140000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126200000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126260000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126320000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126380000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126440000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126500000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126560000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 631.0, "quote_volume": 96.4799, "trades": 3, "taker_buy_volume": 631.0, "taker_buy_quote": 96.4799}, {"ts": 1774126620000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 356.0, "quote_volume": 54.4324, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 54.4324}, {"ts": 1774126680000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126740000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126800000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 3200.3, "quote_volume": 489.32587, "trades": 3, "taker_buy_volume": 3200.3, "taker_buy_quote": 489.32587}, {"ts": 1774126860000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126920000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126980000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127040000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 42.5, "quote_volume": 6.494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127100000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127160000, "open": 0.1529, "high": 0.1529, "low": 0.1527, "close": 0.1527, "volume": 226.2, "quote_volume": 34.54858, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 5.99368}, {"ts": 1774127220000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127280000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 479.4, "quote_volume": 73.30026, "trades": 2, "taker_buy_volume": 479.4, "taker_buy_quote": 73.30026}, {"ts": 1774127340000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127400000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 336.2, "quote_volume": 51.40498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127460000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127520000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127580000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127640000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127700000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127760000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127820000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127880000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127940000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128000000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 39.2, "quote_volume": 5.98584, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 5.98584}, {"ts": 1774128060000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128120000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128180000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128240000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128300000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128360000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128420000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 199.0, "quote_volume": 30.3674, "trades": 4, "taker_buy_volume": 199.0, "taker_buy_quote": 30.3674}, {"ts": 1774128480000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128540000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128600000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128660000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128720000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128780000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128840000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128900000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128960000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 39.3, "quote_volume": 6.00504, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 6.00504}, {"ts": 1774129020000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129080000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129140000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129200000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129260000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 392.0, "quote_volume": 59.8976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129320000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129380000, "open": 0.1527, "high": 0.1528, "low": 0.1526, "close": 0.1528, "volume": 926.9, "quote_volume": 141.53602, "trades": 4, "taker_buy_volume": 49.4, "taker_buy_quote": 7.54832}, {"ts": 1774129440000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 1276.0, "quote_volume": 194.8452, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129500000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129560000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129620000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129680000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129740000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129800000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129860000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 39.2, "quote_volume": 5.98584, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 5.98584}, {"ts": 1774129920000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 7768.4, "quote_volume": 1184.681, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129980000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130040000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130100000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130160000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130220000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130280000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130340000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130400000, "open": 0.1526, "high": 0.1526, "low": 0.1525, "close": 0.1525, "volume": 1674.2, "quote_volume": 255.47752, "trades": 7, "taker_buy_volume": 1674.2, "taker_buy_quote": 255.47752}, {"ts": 1774130460000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130520000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130580000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130640000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130700000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130760000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 39.3, "quote_volume": 5.99325, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 5.99325}, {"ts": 1774130820000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 193.8, "quote_volume": 29.5545, "trades": 1, "taker_buy_volume": 193.8, "taker_buy_quote": 29.5545}, {"ts": 1774130880000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 518.6, "quote_volume": 79.03464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130940000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131000000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131060000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131120000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131180000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131240000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131300000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 108.0, "quote_volume": 16.4484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131360000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131420000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 216.1, "quote_volume": 32.95525, "trades": 4, "taker_buy_volume": 216.1, "taker_buy_quote": 32.95525}, {"ts": 1774131480000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131540000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131600000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131660000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131720000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131780000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131840000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131900000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131960000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 73.9, "quote_volume": 11.26975, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 11.26975}, {"ts": 1774132020000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132080000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132140000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132200000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132260000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132320000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 54.0, "quote_volume": 8.235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132380000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132440000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 162.1, "quote_volume": 24.75267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132500000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132560000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132620000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132680000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132740000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132800000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132860000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132920000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132980000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133040000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133100000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133160000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133220000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133280000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133340000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133400000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133460000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 162.0, "quote_volume": 24.7374, "trades": 3, "taker_buy_volume": 162.0, "taker_buy_quote": 24.7374}, {"ts": 1774133520000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133580000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133640000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 11711.2, "quote_volume": 1785.958, "trades": 1, "taker_buy_volume": 11711.2, "taker_buy_quote": 1785.958}, {"ts": 1774133700000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133760000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133820000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133880000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133940000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134000000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 518.6, "quote_volume": 79.0865, "trades": 2, "taker_buy_volume": 518.6, "taker_buy_quote": 79.0865}, {"ts": 1774134060000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1524, "volume": 10532.0, "quote_volume": 1606.02628, "trades": 6, "taker_buy_volume": 10013.4, "taker_buy_quote": 1526.99164}, {"ts": 1774134120000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134180000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 54.1, "quote_volume": 8.24484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134240000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134300000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 1442.6, "quote_volume": 220.14076, "trades": 4, "taker_buy_volume": 114.1, "taker_buy_quote": 17.41166}, {"ts": 1774134360000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134420000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 107.9, "quote_volume": 16.45475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134480000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134540000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134600000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134660000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134720000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134780000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134840000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134900000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134960000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135020000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1525, "volume": 125.0, "quote_volume": 19.05746, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 19.05746}, {"ts": 1774135080000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135140000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 518.6, "quote_volume": 79.13836, "trades": 1, "taker_buy_volume": 518.6, "taker_buy_quote": 79.13836}, {"ts": 1774135200000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135260000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135320000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135380000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135440000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 162.0, "quote_volume": 24.7212, "trades": 3, "taker_buy_volume": 162.0, "taker_buy_quote": 24.7212}, {"ts": 1774135500000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 216.4, "quote_volume": 33.001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135560000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135620000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135680000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135740000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135800000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135860000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135920000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 673.4, "quote_volume": 102.6935, "trades": 1, "taker_buy_volume": 673.4, "taker_buy_quote": 102.6935}, {"ts": 1774135980000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136040000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136100000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 2526.0, "quote_volume": 385.4676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136160000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 54.0, "quote_volume": 8.2458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136220000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136280000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136340000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136400000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136460000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 108.0, "quote_volume": 16.5024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136520000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136580000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136640000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136700000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136760000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136820000, "open": 0.1519, "high": 0.1519, "low": 0.1516, "close": 0.1516, "volume": 25775.1, "quote_volume": 3913.97945, "trades": 15, "taker_buy_volume": 1162.5, "taker_buy_quote": 176.4675}, {"ts": 1774136880000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 581.6, "quote_volume": 88.17056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136940000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774137000000, "open": 0.1512, "high": 0.1518, "low": 0.151, "close": 0.1514, "volume": 84934.3, "quote_volume": 12866.29976, "trades": 52, "taker_buy_volume": 58886.7, "taker_buy_quote": 8920.40706}, {"ts": 1774137060000, "open": 0.1515, "high": 0.1515, "low": 0.1511, "close": 0.1511, "volume": 15180.5, "quote_volume": 2295.75318, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774137120000, "open": 0.151, "high": 0.151, "low": 0.1486, "close": 0.15, "volume": 316622.4, "quote_volume": 47468.91435, "trades": 187, "taker_buy_volume": 84992.6, "taker_buy_quote": 12731.52896}, {"ts": 1774137180000, "open": 0.1501, "high": 0.1506, "low": 0.1501, "close": 0.1503, "volume": 27919.8, "quote_volume": 4199.15011, "trades": 25, "taker_buy_volume": 8075.4, "taker_buy_quote": 1212.89544}, {"ts": 1774137240000, "open": 0.1502, "high": 0.1502, "low": 0.1495, "close": 0.1495, "volume": 9637.1, "quote_volume": 1447.03694, "trades": 8, "taker_buy_volume": 6986.1, "taker_buy_quote": 1049.31222}, {"ts": 1774137300000, "open": 0.1495, "high": 0.1499, "low": 0.1495, "close": 0.1495, "volume": 11742.8, "quote_volume": 1755.96696, "trades": 6, "taker_buy_volume": 4764.4, "taker_buy_quote": 712.69616}, {"ts": 1774137360000, "open": 0.1486, "high": 0.1498, "low": 0.1483, "close": 0.1489, "volume": 49375.2, "quote_volume": 7358.51969, "trades": 50, "taker_buy_volume": 36604.2, "taker_buy_quote": 5460.17647}, {"ts": 1774137420000, "open": 0.1487, "high": 0.1491, "low": 0.1476, "close": 0.148, "volume": 96566.6, "quote_volume": 14287.63971, "trades": 72, "taker_buy_volume": 32462.5, "taker_buy_quote": 4802.80098}, {"ts": 1774137480000, "open": 0.148, "high": 0.1487, "low": 0.1478, "close": 0.1487, "volume": 25714.4, "quote_volume": 3806.63933, "trades": 40, "taker_buy_volume": 22814.6, "taker_buy_quote": 3377.81089}, {"ts": 1774137540000, "open": 0.1484, "high": 0.149, "low": 0.1484, "close": 0.149, "volume": 14518.4, "quote_volume": 2156.51932, "trades": 14, "taker_buy_volume": 5746.1, "taker_buy_quote": 853.72066}, {"ts": 1774137600000, "open": 0.1488, "high": 0.1488, "low": 0.1485, "close": 0.1485, "volume": 1662.2, "quote_volume": 246.9602, "trades": 5, "taker_buy_volume": 564.3, "taker_buy_quote": 83.86412}, {"ts": 1774137660000, "open": 0.1481, "high": 0.1481, "low": 0.1462, "close": 0.1466, "volume": 141642.3, "quote_volume": 20827.32473, "trades": 95, "taker_buy_volume": 51039.8, "taker_buy_quote": 7514.18179}, {"ts": 1774137720000, "open": 0.1468, "high": 0.1471, "low": 0.1458, "close": 0.1471, "volume": 90633.4, "quote_volume": 13277.10678, "trades": 76, "taker_buy_volume": 48652.2, "taker_buy_quote": 7126.2922}, {"ts": 1774137780000, "open": 0.1471, "high": 0.1473, "low": 0.1471, "close": 0.1473, "volume": 4668.2, "quote_volume": 687.3711, "trades": 7, "taker_buy_volume": 4668.2, "taker_buy_quote": 687.3711}, {"ts": 1774137840000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774137900000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 67.8, "quote_volume": 10.0005, "trades": 1, "taker_buy_volume": 67.8, "taker_buy_quote": 10.0005}, {"ts": 1774137960000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 2948.0, "quote_volume": 436.5988, "trades": 1, "taker_buy_volume": 2948.0, "taker_buy_quote": 436.5988}, {"ts": 1774138020000, "open": 0.1483, "high": 0.1483, "low": 0.1481, "close": 0.1481, "volume": 2068.5, "quote_volume": 306.65483, "trades": 2, "taker_buy_volume": 1549.9, "taker_buy_quote": 229.85017}, {"ts": 1774138080000, "open": 0.1485, "high": 0.1488, "low": 0.1485, "close": 0.1488, "volume": 5728.3, "quote_volume": 850.69629, "trades": 2, "taker_buy_volume": 5582.5, "taker_buy_quote": 829.00125}, {"ts": 1774138140000, "open": 0.1486, "high": 0.1486, "low": 0.1484, "close": 0.1484, "volume": 19831.9, "quote_volume": 2945.07562, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138200000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 36.6, "quote_volume": 5.4351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138260000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138320000, "open": 0.1479, "high": 0.1481, "low": 0.1479, "close": 0.1481, "volume": 1294.0, "quote_volume": 191.512, "trades": 5, "taker_buy_volume": 775.4, "taker_buy_quote": 114.70734}, {"ts": 1774138380000, "open": 0.1481, "high": 0.1484, "low": 0.1481, "close": 0.1484, "volume": 4230.7, "quote_volume": 626.74937, "trades": 6, "taker_buy_volume": 4230.7, "taker_buy_quote": 626.74937}, {"ts": 1774138440000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138500000, "open": 0.1484, "high": 0.1486, "low": 0.1484, "close": 0.1486, "volume": 1708.2, "quote_volume": 253.6006, "trades": 5, "taker_buy_volume": 1708.2, "taker_buy_quote": 253.6006}, {"ts": 1774138560000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 5912.6, "quote_volume": 878.0211, "trades": 2, "taker_buy_volume": 5912.6, "taker_buy_quote": 878.0211}, {"ts": 1774138620000, "open": 0.1487, "high": 0.1489, "low": 0.1487, "close": 0.1489, "volume": 7499.0, "quote_volume": 1115.4192, "trades": 3, "taker_buy_volume": 7499.0, "taker_buy_quote": 1115.4192}, {"ts": 1774138680000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 64.2, "quote_volume": 9.54654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138740000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138800000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 493.4, "quote_volume": 73.31924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138860000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 756.1, "quote_volume": 112.20524, "trades": 2, "taker_buy_volume": 756.1, "taker_buy_quote": 112.20524}, {"ts": 1774138920000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 518.6, "quote_volume": 77.0121, "trades": 1, "taker_buy_volume": 518.6, "taker_buy_quote": 77.0121}, {"ts": 1774138980000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139040000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139100000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 591.3, "quote_volume": 87.74892, "trades": 3, "taker_buy_volume": 518.6, "taker_buy_quote": 76.96024}, {"ts": 1774139160000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 1000.0, "quote_volume": 148.5, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 148.5}, {"ts": 1774139220000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 75.9, "quote_volume": 11.27115, "trades": 1, "taker_buy_volume": 75.9, "taker_buy_quote": 11.27115}, {"ts": 1774139280000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139340000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 55.5, "quote_volume": 8.2584, "trades": 1, "taker_buy_volume": 55.5, "taker_buy_quote": 8.2584}, {"ts": 1774139400000, "open": 0.1488, "high": 0.1489, "low": 0.1488, "close": 0.1489, "volume": 926.8, "quote_volume": 137.91409, "trades": 5, "taker_buy_volume": 345.7, "taker_buy_quote": 51.44016}, {"ts": 1774139460000, "open": 0.1491, "high": 0.1491, "low": 0.149, "close": 0.149, "volume": 825.5, "quote_volume": 123.04754, "trades": 2, "taker_buy_volume": 480.4, "taker_buy_quote": 71.62764}, {"ts": 1774139520000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139580000, "open": 0.1489, "high": 0.1489, "low": 0.1489, "close": 0.1489, "volume": 78.8, "quote_volume": 11.73332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139640000, "open": 0.149, "high": 0.1491, "low": 0.149, "close": 0.1491, "volume": 1579.0, "quote_volume": 235.39439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139700000, "open": 0.1491, "high": 0.1491, "low": 0.1491, "close": 0.1491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139760000, "open": 0.1491, "high": 0.1491, "low": 0.1491, "close": 0.1491, "volume": 4518.6, "quote_volume": 673.72326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139820000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 221.5, "quote_volume": 33.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139880000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139940000, "open": 0.1488, "high": 0.149, "low": 0.1488, "close": 0.149, "volume": 4533.3, "quote_volume": 675.4467, "trades": 3, "taker_buy_volume": 4458.3, "taker_buy_quote": 664.2867}, {"ts": 1774140000000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140060000, "open": 0.1491, "high": 0.1491, "low": 0.149, "close": 0.1491, "volume": 26002.1, "quote_volume": 3876.25278, "trades": 10, "taker_buy_volume": 43.5, "taker_buy_quote": 6.48585}, {"ts": 1774140120000, "open": 0.1489, "high": 0.1489, "low": 0.1489, "close": 0.1489, "volume": 1079.9, "quote_volume": 160.79711, "trades": 2, "taker_buy_volume": 1079.9, "taker_buy_quote": 160.79711}, {"ts": 1774140180000, "open": 0.1489, "high": 0.1489, "low": 0.1489, "close": 0.1489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140240000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 518.6, "quote_volume": 77.2714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140300000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140360000, "open": 0.1489, "high": 0.1489, "low": 0.1489, "close": 0.1489, "volume": 7707.5, "quote_volume": 1147.64675, "trades": 2, "taker_buy_volume": 7707.5, "taker_buy_quote": 1147.64675}, {"ts": 1774140420000, "open": 0.1489, "high": 0.1489, "low": 0.1489, "close": 0.1489, "volume": 1647.8, "quote_volume": 245.35742, "trades": 3, "taker_buy_volume": 1647.8, "taker_buy_quote": 245.35742}, {"ts": 1774140480000, "open": 0.1489, "high": 0.1489, "low": 0.1489, "close": 0.1489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140540000, "open": 0.1489, "high": 0.1489, "low": 0.1489, "close": 0.1489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140600000, "open": 0.1488, "high": 0.1488, "low": 0.1486, "close": 0.1486, "volume": 192.5, "quote_volume": 28.61492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140660000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140720000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140780000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140840000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140900000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 2350.0, "quote_volume": 347.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140960000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141020000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 1113.7, "quote_volume": 164.71623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141080000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141140000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141200000, "open": 0.1479, "high": 0.148, "low": 0.1479, "close": 0.148, "volume": 2631.3, "quote_volume": 389.40617, "trades": 3, "taker_buy_volume": 2631.3, "taker_buy_quote": 389.40617}, {"ts": 1774141260000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141320000, "open": 0.1482, "high": 0.1482, "low": 0.148, "close": 0.148, "volume": 598.3, "quote_volume": 88.55954, "trades": 2, "taker_buy_volume": 55.7, "taker_buy_quote": 8.25474}, {"ts": 1774141380000, "open": 0.1479, "high": 0.148, "low": 0.1479, "close": 0.148, "volume": 491.8, "quote_volume": 72.77195, "trades": 2, "taker_buy_volume": 347.3, "taker_buy_quote": 51.4004}, {"ts": 1774141440000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141500000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 194.3, "quote_volume": 28.71754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141560000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141620000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141680000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141740000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141800000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 63.1, "quote_volume": 9.30725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141860000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141920000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141980000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 55.9, "quote_volume": 8.25084, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 8.25084}, {"ts": 1774142040000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142100000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142160000, "open": 0.1475, "high": 0.1475, "low": 0.1474, "close": 0.1474, "volume": 24855.2, "quote_volume": 3664.16019, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142220000, "open": 0.1473, "high": 0.1474, "low": 0.1473, "close": 0.1474, "volume": 118.0, "quote_volume": 17.38892, "trades": 2, "taker_buy_volume": 118.0, "taker_buy_quote": 17.38892}, {"ts": 1774142280000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 1858.7, "quote_volume": 273.97238, "trades": 2, "taker_buy_volume": 1858.7, "taker_buy_quote": 273.97238}, {"ts": 1774142340000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 55.9, "quote_volume": 8.25643, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 8.25643}, {"ts": 1774142400000, "open": 0.1474, "high": 0.1476, "low": 0.1473, "close": 0.1476, "volume": 2096.4, "quote_volume": 309.12683, "trades": 6, "taker_buy_volume": 865.1, "taker_buy_quote": 127.6369}, {"ts": 1774142460000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142520000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 1361.2, "quote_volume": 200.777, "trades": 2, "taker_buy_volume": 518.6, "taker_buy_quote": 76.4935}, {"ts": 1774142580000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142640000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142700000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142760000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142820000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142880000, "open": 0.1472, "high": 0.1473, "low": 0.1472, "close": 0.1473, "volume": 2738.9, "quote_volume": 403.38451, "trades": 4, "taker_buy_volume": 2738.9, "taker_buy_quote": 403.38451}, {"ts": 1774142940000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143000000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 133.7, "quote_volume": 19.70738, "trades": 2, "taker_buy_volume": 133.7, "taker_buy_quote": 19.70738}, {"ts": 1774143060000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 86.3, "quote_volume": 12.72062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143120000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143180000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143240000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143300000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143360000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 130.0, "quote_volume": 19.11, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143420000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143480000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143540000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143600000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143660000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143720000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143780000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 438.8, "quote_volume": 64.41584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143840000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143900000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143960000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 56.1, "quote_volume": 8.2467, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 8.2467}, {"ts": 1774144020000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144080000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144140000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144200000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144260000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144320000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 112.1, "quote_volume": 16.48991, "trades": 3, "taker_buy_volume": 112.1, "taker_buy_quote": 16.48991}, {"ts": 1774144380000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144440000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144500000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144560000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144620000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144680000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 347.8, "quote_volume": 51.19616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144740000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144800000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144860000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 335.7, "quote_volume": 49.44861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144920000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 56.0, "quote_volume": 8.2488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144980000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 320.0, "quote_volume": 47.2, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 47.2}, {"ts": 1774145040000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145100000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145160000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145220000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 163.2, "quote_volume": 24.13728, "trades": 1, "taker_buy_volume": 163.2, "taker_buy_quote": 24.13728}, {"ts": 1774145280000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 84.5, "quote_volume": 12.48065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145340000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145400000, "open": 0.1475, "high": 0.1475, "low": 0.1474, "close": 0.1474, "volume": 923.8, "quote_volume": 136.18878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145460000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145520000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 263.3, "quote_volume": 38.81042, "trades": 1, "taker_buy_volume": 263.3, "taker_buy_quote": 38.81042}, {"ts": 1774145580000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145640000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145700000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145760000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145820000, "open": 0.1474, "high": 0.1476, "low": 0.1474, "close": 0.1476, "volume": 4308.7, "quote_volume": 635.25898, "trades": 5, "taker_buy_volume": 4308.7, "taker_buy_quote": 635.25898}, {"ts": 1774145880000, "open": 0.1473, "high": 0.1473, "low": 0.1472, "close": 0.1472, "volume": 23956.7, "quote_volume": 3526.4781, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145940000, "open": 0.147, "high": 0.1472, "low": 0.147, "close": 0.1472, "volume": 4999.3, "quote_volume": 735.35487, "trades": 7, "taker_buy_volume": 4999.3, "taker_buy_quote": 735.35487}, {"ts": 1774146000000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146060000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 778.2, "quote_volume": 114.47322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146120000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146180000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146240000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146300000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 56.0, "quote_volume": 8.2488, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 8.2488}, {"ts": 1774146360000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 280.5, "quote_volume": 41.2896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146420000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146480000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 145.4, "quote_volume": 21.5192, "trades": 1, "taker_buy_volume": 145.4, "taker_buy_quote": 21.5192}, {"ts": 1774146540000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 518.6, "quote_volume": 76.7528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146600000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 83.5, "quote_volume": 12.34965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146660000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 146.1, "quote_volume": 21.59358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146720000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146780000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146840000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 55.8, "quote_volume": 8.24166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146900000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146960000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147020000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147080000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147140000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147200000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147260000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147320000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 226.7, "quote_volume": 33.46092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147380000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147440000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147500000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147560000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147620000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147680000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147740000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147800000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 147.4, "quote_volume": 21.78572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147860000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147920000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147980000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148040000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148100000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148160000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148220000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148280000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148340000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 303.8, "quote_volume": 44.93202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148400000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148460000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148520000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148580000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 161.9, "quote_volume": 23.89644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148640000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148700000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148760000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 88.4, "quote_volume": 13.039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148820000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148880000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148940000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149000000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149060000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149120000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149180000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149240000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149300000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 2700.0, "quote_volume": 399.33, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 399.33}, {"ts": 1774149360000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149420000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149480000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149540000, "open": 0.148, "high": 0.1481, "low": 0.148, "close": 0.1481, "volume": 7345.3, "quote_volume": 1087.3744, "trades": 6, "taker_buy_volume": 7345.3, "taker_buy_quote": 1087.3744}, {"ts": 1774149600000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 518.6, "quote_volume": 76.80466, "trades": 1, "taker_buy_volume": 518.6, "taker_buy_quote": 76.80466}, {"ts": 1774149660000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149720000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149780000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 2095.6, "quote_volume": 310.1488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149840000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149900000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149960000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150020000, "open": 0.1483, "high": 0.1486, "low": 0.1483, "close": 0.1486, "volume": 809.2, "quote_volume": 120.21423, "trades": 4, "taker_buy_volume": 809.2, "taker_buy_quote": 120.21423}, {"ts": 1774150080000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 104.4, "quote_volume": 15.52428, "trades": 1, "taker_buy_volume": 104.4, "taker_buy_quote": 15.52428}, {"ts": 1774150140000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150200000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150260000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150320000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150380000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150440000, "open": 0.1484, "high": 0.1486, "low": 0.1484, "close": 0.1486, "volume": 559.2, "quote_volume": 83.089, "trades": 2, "taker_buy_volume": 518.6, "taker_buy_quote": 77.06396}, {"ts": 1774150500000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150560000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150620000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 114.3, "quote_volume": 16.98498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150680000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150740000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150800000, "open": 0.1483, "high": 0.1483, "low": 0.1483, "close": 0.1483, "volume": 168.8, "quote_volume": 25.03304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150860000, "open": 0.1483, "high": 0.1483, "low": 0.1483, "close": 0.1483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150920000, "open": 0.1483, "high": 0.1483, "low": 0.1483, "close": 0.1483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150980000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 1268.9, "quote_volume": 188.05098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151040000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151100000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151160000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 182.3, "quote_volume": 27.01686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151220000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151280000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151340000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151400000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151460000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151520000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151580000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151640000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151700000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151760000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151820000, "open": 0.1481, "high": 0.1482, "low": 0.1481, "close": 0.1482, "volume": 76.0, "quote_volume": 11.25964, "trades": 2, "taker_buy_volume": 40.4, "taker_buy_quote": 5.98728}, {"ts": 1774151880000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151940000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152000000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152060000, "open": 0.1481, "high": 0.1482, "low": 0.1481, "close": 0.1482, "volume": 677.8, "quote_volume": 100.43753, "trades": 2, "taker_buy_volume": 677.8, "taker_buy_quote": 100.43753}, {"ts": 1774152120000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 3891.2, "quote_volume": 577.45408, "trades": 2, "taker_buy_volume": 3891.2, "taker_buy_quote": 577.45408}, {"ts": 1774152180000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 83.9, "quote_volume": 12.45915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152240000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152300000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152360000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 345.1, "quote_volume": 51.35088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152420000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 135.8, "quote_volume": 20.20704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152480000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152540000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152600000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 310.4, "quote_volume": 46.12544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152660000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152720000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152780000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152840000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152900000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 359.3, "quote_volume": 53.5357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152960000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153020000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153080000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153140000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153200000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153260000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 338.1, "quote_volume": 50.27547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153320000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153380000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153440000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 59.1, "quote_volume": 8.77044, "trades": 1, "taker_buy_volume": 59.1, "taker_buy_quote": 8.77044}, {"ts": 1774153500000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153560000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153620000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153680000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153740000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153800000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153860000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 69.0, "quote_volume": 10.2465, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 10.2465}, {"ts": 1774153920000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 2700.0, "quote_volume": 401.22, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 401.22}, {"ts": 1774153980000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154040000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154100000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154160000, "open": 0.1488, "high": 0.149, "low": 0.1488, "close": 0.149, "volume": 10538.0, "quote_volume": 1569.84, "trades": 2, "taker_buy_volume": 1610.0, "taker_buy_quote": 239.568}, {"ts": 1774154220000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154280000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154340000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154400000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154460000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154520000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154580000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154640000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154700000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154760000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 35.4, "quote_volume": 5.2746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154820000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154880000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154940000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155000000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155060000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155120000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155180000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 71.7, "quote_volume": 10.6833, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 10.6833}, {"ts": 1774155240000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155300000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155360000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155420000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155480000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155540000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155600000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155660000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 199.1, "quote_volume": 29.60617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155720000, "open": 0.1489, "high": 0.1489, "low": 0.1489, "close": 0.1489, "volume": 589.5, "quote_volume": 87.77655, "trades": 2, "taker_buy_volume": 589.5, "taker_buy_quote": 87.77655}, {"ts": 1774155780000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 588.9, "quote_volume": 87.56943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155840000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155900000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155960000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156020000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 171.4, "quote_volume": 25.50432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156080000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156140000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156200000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156260000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156320000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 65.0, "quote_volume": 9.6525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156380000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156440000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156500000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156560000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156620000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156680000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 39.5, "quote_volume": 5.8697, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 5.8697}, {"ts": 1774156740000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156800000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156860000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 542.8, "quote_volume": 80.66008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156920000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156980000, "open": 0.1485, "high": 0.1485, "low": 0.1482, "close": 0.1482, "volume": 2188.9, "quote_volume": 324.69392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157040000, "open": 0.1483, "high": 0.1484, "low": 0.1483, "close": 0.1484, "volume": 4093.2, "quote_volume": 607.0305, "trades": 4, "taker_buy_volume": 4093.2, "taker_buy_quote": 607.0305}, {"ts": 1774157100000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157160000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157220000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157280000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157340000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157400000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157460000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157520000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157580000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157640000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157700000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157760000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157820000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157880000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 67.9, "quote_volume": 10.08994, "trades": 1, "taker_buy_volume": 67.9, "taker_buy_quote": 10.08994}, {"ts": 1774157940000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158000000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 40.3, "quote_volume": 5.99261, "trades": 1, "taker_buy_volume": 40.3, "taker_buy_quote": 5.99261}, {"ts": 1774158060000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 60.4, "quote_volume": 8.98752, "trades": 1, "taker_buy_volume": 60.4, "taker_buy_quote": 8.98752}, {"ts": 1774158120000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158180000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 1359.9, "quote_volume": 202.21713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158240000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158300000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 46.6, "quote_volume": 6.93408, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 6.93408}, {"ts": 1774158360000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158420000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158480000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 839.8, "quote_volume": 124.87826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158540000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158600000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158660000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158720000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158780000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 39.9, "quote_volume": 5.92914, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 5.92914}, {"ts": 1774158840000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158900000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158960000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159020000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159080000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 786.3, "quote_volume": 116.76555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159140000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159200000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159260000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159320000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159380000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 73.0, "quote_volume": 10.8405, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 10.8405}, {"ts": 1774159440000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159500000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 174.3, "quote_volume": 25.86612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159560000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159620000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 258.7, "quote_volume": 38.39108, "trades": 1, "taker_buy_volume": 258.7, "taker_buy_quote": 38.39108}, {"ts": 1774159680000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159740000, "open": 0.1482, "high": 0.1484, "low": 0.1482, "close": 0.1484, "volume": 636.6, "quote_volume": 94.3515, "trades": 3, "taker_buy_volume": 36.9, "taker_buy_quote": 5.47596}, {"ts": 1774159800000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 2695.4, "quote_volume": 399.99736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159860000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159920000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159980000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160040000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160100000, "open": 0.1482, "high": 0.1482, "low": 0.1481, "close": 0.1481, "volume": 2360.0, "quote_volume": 349.646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160160000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160220000, "open": 0.1482, "high": 0.1482, "low": 0.1479, "close": 0.1479, "volume": 13636.0, "quote_volume": 2018.31416, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160280000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160340000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160400000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160460000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160520000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160580000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160640000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160700000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160760000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 75.8, "quote_volume": 11.23356, "trades": 1, "taker_buy_volume": 75.8, "taker_buy_quote": 11.23356}, {"ts": 1774160820000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160880000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160940000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161000000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 5440.0, "quote_volume": 805.664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161060000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161120000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161180000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 868.2, "quote_volume": 128.58042, "trades": 3, "taker_buy_volume": 868.2, "taker_buy_quote": 128.58042}, {"ts": 1774161240000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161300000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161360000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161420000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161480000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161540000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161600000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161660000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161720000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161780000, "open": 0.1481, "high": 0.1481, "low": 0.148, "close": 0.148, "volume": 991.0, "quote_volume": 146.74093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161840000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161900000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161960000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162020000, "open": 0.1481, "high": 0.1483, "low": 0.1481, "close": 0.1482, "volume": 5403.0, "quote_volume": 800.93452, "trades": 6, "taker_buy_volume": 2704.0, "taker_buy_quote": 400.94272}, {"ts": 1774162080000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162140000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162200000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162260000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162320000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 4592.8, "quote_volume": 680.65296, "trades": 3, "taker_buy_volume": 4592.8, "taker_buy_quote": 680.65296}, {"ts": 1774162380000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162440000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162500000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162560000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162620000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162680000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162740000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162800000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162860000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162920000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162980000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 129.6, "quote_volume": 19.2456, "trades": 1, "taker_buy_volume": 129.6, "taker_buy_quote": 19.2456}, {"ts": 1774163040000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163100000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163160000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163220000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 331.3, "quote_volume": 49.26431, "trades": 1, "taker_buy_volume": 331.3, "taker_buy_quote": 49.26431}, {"ts": 1774163280000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163340000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163400000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 196.0, "quote_volume": 29.0864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163460000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163520000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163580000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163640000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163700000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163760000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163820000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163880000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 518.6, "quote_volume": 76.96024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163940000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164000000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164060000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164120000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164180000, "open": 0.1483, "high": 0.1483, "low": 0.1482, "close": 0.1482, "volume": 2278.2, "quote_volume": 337.65706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164240000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164300000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164360000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164420000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164480000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164540000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164600000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164660000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164720000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 327.5, "quote_volume": 48.43725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164780000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164840000, "open": 0.1477, "high": 0.1479, "low": 0.1477, "close": 0.1479, "volume": 3869.7, "quote_volume": 571.60669, "trades": 3, "taker_buy_volume": 3869.7, "taker_buy_quote": 571.60669}, {"ts": 1774164900000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164960000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165020000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165080000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 48.8, "quote_volume": 7.20776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165140000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165200000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165260000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165320000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165380000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165440000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165500000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165560000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 978.7, "quote_volume": 144.55399, "trades": 2, "taker_buy_volume": 978.7, "taker_buy_quote": 144.55399}, {"ts": 1774165620000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165680000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165740000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165800000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165860000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165920000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165980000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166040000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166100000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166160000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166220000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 291.4, "quote_volume": 42.89408, "trades": 2, "taker_buy_volume": 291.4, "taker_buy_quote": 42.89408}, {"ts": 1774166280000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166340000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166400000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166460000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166520000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166580000, "open": 0.1468, "high": 0.1468, "low": 0.1467, "close": 0.1467, "volume": 4082.3, "quote_volume": 598.92527, "trades": 4, "taker_buy_volume": 192.5, "taker_buy_quote": 28.23975}, {"ts": 1774166640000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166700000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 1449.5, "quote_volume": 212.7866, "trades": 4, "taker_buy_volume": 1449.5, "taker_buy_quote": 212.7866}, {"ts": 1774166760000, "open": 0.1467, "high": 0.1467, "low": 0.1466, "close": 0.1466, "volume": 14168.7, "quote_volume": 2077.68186, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166820000, "open": 0.1466, "high": 0.1467, "low": 0.1466, "close": 0.1467, "volume": 798.5, "quote_volume": 117.08809, "trades": 2, "taker_buy_volume": 798.5, "taker_buy_quote": 117.08809}, {"ts": 1774166880000, "open": 0.1466, "high": 0.1468, "low": 0.1466, "close": 0.1468, "volume": 16106.9, "quote_volume": 2363.77107, "trades": 5, "taker_buy_volume": 6699.9, "taker_buy_quote": 982.82347}, {"ts": 1774166940000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 54.9, "quote_volume": 8.05383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167000000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167060000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167120000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167180000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167240000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167300000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167360000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167420000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167480000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167540000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167600000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 72.2, "quote_volume": 10.5773, "trades": 1, "taker_buy_volume": 72.2, "taker_buy_quote": 10.5773}, {"ts": 1774167660000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1463, "volume": 2762.7, "quote_volume": 404.31654, "trades": 6, "taker_buy_volume": 2762.7, "taker_buy_quote": 404.31654}, {"ts": 1774167720000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 1191.8, "quote_volume": 174.2693, "trades": 3, "taker_buy_volume": 1191.8, "taker_buy_quote": 174.2693}, {"ts": 1774167780000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 518.6, "quote_volume": 75.81932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167840000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167900000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167960000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 331.2, "quote_volume": 48.5208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168020000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168080000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 2661.5, "quote_volume": 388.579, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168140000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168200000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168260000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168320000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 264.5, "quote_volume": 38.617, "trades": 1, "taker_buy_volume": 264.5, "taker_buy_quote": 38.617}, {"ts": 1774168380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168500000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1463, "volume": 365.2, "quote_volume": 53.42172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168560000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168620000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 1338.5, "quote_volume": 195.9564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168680000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168740000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168800000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168860000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 314.9, "quote_volume": 46.13285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168920000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168980000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169040000, "open": 0.1464, "high": 0.1465, "low": 0.1464, "close": 0.1465, "volume": 10157.4, "quote_volume": 1487.37627, "trades": 9, "taker_buy_volume": 10157.4, "taker_buy_quote": 1487.37627}, {"ts": 1774169100000, "open": 0.1464, "high": 0.1464, "low": 0.1461, "close": 0.1461, "volume": 14665.4, "quote_volume": 2144.62227, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169160000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169220000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169280000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 56.4, "quote_volume": 8.22876, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 8.22876}, {"ts": 1774169340000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169400000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 56.4, "quote_volume": 8.22312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169460000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169520000, "open": 0.1458, "high": 0.1458, "low": 0.1457, "close": 0.1457, "volume": 6988.8, "quote_volume": 1018.28081, "trades": 2, "taker_buy_volume": 6862.3, "taker_buy_quote": 999.83711}, {"ts": 1774169580000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 52.5, "quote_volume": 7.64925, "trades": 1, "taker_buy_volume": 52.5, "taker_buy_quote": 7.64925}, {"ts": 1774169640000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169700000, "open": 0.1457, "high": 0.146, "low": 0.1457, "close": 0.1459, "volume": 17294.5, "quote_volume": 2522.35691, "trades": 10, "taker_buy_volume": 15813.1, "taker_buy_quote": 2306.22065}, {"ts": 1774169760000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169820000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169880000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169940000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170000000, "open": 0.1459, "high": 0.1459, "low": 0.1458, "close": 0.1458, "volume": 12506.4, "quote_volume": 1824.62777, "trades": 7, "taker_buy_volume": 4304.2, "taker_buy_quote": 627.98278}, {"ts": 1774170060000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170120000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170180000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 190.0, "quote_volume": 27.74, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 27.74}, {"ts": 1774170240000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170300000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170360000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170420000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 216.0, "quote_volume": 31.536, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 31.536}, {"ts": 1774170480000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170540000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 9005.7, "quote_volume": 1314.8322, "trades": 3, "taker_buy_volume": 9005.7, "taker_buy_quote": 1314.8322}, {"ts": 1774170600000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170660000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 518.6, "quote_volume": 75.66374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170720000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170780000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170840000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170900000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 88.4, "quote_volume": 12.89756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170960000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171020000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171080000, "open": 0.1455, "high": 0.1455, "low": 0.1449, "close": 0.145, "volume": 20216.9, "quote_volume": 2935.92332, "trades": 10, "taker_buy_volume": 1354.5, "taker_buy_quote": 196.4025}, {"ts": 1774171140000, "open": 0.1451, "high": 0.1454, "low": 0.1451, "close": 0.1454, "volume": 18552.3, "quote_volume": 2694.06711, "trades": 10, "taker_buy_volume": 18552.3, "taker_buy_quote": 2694.06711}, {"ts": 1774171200000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 120.3, "quote_volume": 17.49162, "trades": 2, "taker_buy_volume": 62.5, "taker_buy_quote": 9.0875}, {"ts": 1774171260000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 113.3, "quote_volume": 16.49648, "trades": 2, "taker_buy_volume": 113.3, "taker_buy_quote": 16.49648}, {"ts": 1774171320000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171380000, "open": 0.1455, "high": 0.1455, "low": 0.1453, "close": 0.1453, "volume": 23743.2, "quote_volume": 3452.01989, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171440000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171500000, "open": 0.1452, "high": 0.1452, "low": 0.145, "close": 0.145, "volume": 7193.8, "quote_volume": 1043.12138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171560000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171620000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171680000, "open": 0.1448, "high": 0.1448, "low": 0.1446, "close": 0.1446, "volume": 11276.9, "quote_volume": 1631.30012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171740000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171800000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 64.3, "quote_volume": 9.29778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171860000, "open": 0.1447, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 10000.0, "quote_volume": 1446.56095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171920000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171980000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 7426.3, "quote_volume": 1075.32824, "trades": 2, "taker_buy_volume": 7426.3, "taker_buy_quote": 1075.32824}, {"ts": 1774172040000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172100000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172160000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.1449, "volume": 20521.5, "quote_volume": 2973.71319, "trades": 9, "taker_buy_volume": 4393.7, "taker_buy_quote": 636.64713}, {"ts": 1774172220000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 3807.9, "quote_volume": 552.1455, "trades": 2, "taker_buy_volume": 3807.9, "taker_buy_quote": 552.1455}, {"ts": 1774172280000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172340000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172400000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 56.8, "quote_volume": 8.24736, "trades": 1, "taker_buy_volume": 56.8, "taker_buy_quote": 8.24736}, {"ts": 1774172460000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172520000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 11162.1, "quote_volume": 1619.65308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172580000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172640000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172700000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 160.5, "quote_volume": 23.2725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172760000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172820000, "open": 0.1449, "high": 0.145, "low": 0.1449, "close": 0.145, "volume": 21030.0, "quote_volume": 3049.0105, "trades": 5, "taker_buy_volume": 21030.0, "taker_buy_quote": 3049.0105}, {"ts": 1774172880000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172940000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173000000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 477.8, "quote_volume": 69.32878, "trades": 1, "taker_buy_volume": 477.8, "taker_buy_quote": 69.32878}, {"ts": 1774173060000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173120000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173180000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173240000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 1219.3, "quote_volume": 176.91475, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 168.67875}, {"ts": 1774173300000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173360000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173420000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 56.8, "quote_volume": 8.25304, "trades": 1, "taker_buy_volume": 56.8, "taker_buy_quote": 8.25304}, {"ts": 1774173480000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173540000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173600000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173660000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173720000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173780000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173840000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173900000, "open": 0.1453, "high": 0.1453, "low": 0.145, "close": 0.145, "volume": 11283.2, "quote_volume": 1636.21068, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173960000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174020000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 189.4, "quote_volume": 27.48194, "trades": 1, "taker_buy_volume": 189.4, "taker_buy_quote": 27.48194}, {"ts": 1774174080000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174140000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 16383.8, "quote_volume": 2376.8272, "trades": 6, "taker_buy_volume": 16383.8, "taker_buy_quote": 2376.8272}, {"ts": 1774174200000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 56.8, "quote_volume": 8.21896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174260000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 6300.4, "quote_volume": 912.23733, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174320000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174380000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174440000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174500000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174560000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 43.0, "quote_volume": 6.2221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174620000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 4702.0, "quote_volume": 681.28389, "trades": 5, "taker_buy_volume": 4702.0, "taker_buy_quote": 681.28389}, {"ts": 1774174680000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174740000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174800000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174860000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174920000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174980000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175040000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175100000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175160000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 103.9, "quote_volume": 15.05041, "trades": 2, "taker_buy_volume": 56.9, "taker_buy_quote": 8.24481}, {"ts": 1774175220000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175280000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 1854.3, "quote_volume": 268.31721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175340000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 56.9, "quote_volume": 8.22774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175400000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175460000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175520000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 518.6, "quote_volume": 75.09328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175580000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175640000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175700000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175760000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175820000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175880000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175940000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176000000, "open": 0.1445, "high": 0.1445, "low": 0.1442, "close": 0.1442, "volume": 17340.4, "quote_volume": 2501.19052, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176060000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 342.3, "quote_volume": 49.42812, "trades": 2, "taker_buy_volume": 342.3, "taker_buy_quote": 49.42812}, {"ts": 1774176120000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176180000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 57.1, "quote_volume": 8.25095, "trades": 1, "taker_buy_volume": 57.1, "taker_buy_quote": 8.25095}, {"ts": 1774176240000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176300000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176360000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 57.1, "quote_volume": 8.24524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176420000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176480000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 178.8, "quote_volume": 25.8366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176540000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176600000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176660000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176720000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 3255.1, "quote_volume": 470.03644, "trades": 1, "taker_buy_volume": 3255.1, "taker_buy_quote": 470.03644}, {"ts": 1774176780000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176840000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176900000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176960000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 454.0, "quote_volume": 65.603, "trades": 1, "taker_buy_volume": 454.0, "taker_buy_quote": 65.603}, {"ts": 1774177020000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177080000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177140000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177200000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 114.1, "quote_volume": 16.47604, "trades": 2, "taker_buy_volume": 114.1, "taker_buy_quote": 16.47604}, {"ts": 1774177260000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177320000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 114.1, "quote_volume": 16.47604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177380000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 95.0, "quote_volume": 13.718, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 13.718}, {"ts": 1774177440000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177500000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177560000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177620000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 81.6, "quote_volume": 11.7912, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 11.7912}, {"ts": 1774177680000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177740000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 102.7, "quote_volume": 14.84015, "trades": 1, "taker_buy_volume": 102.7, "taker_buy_quote": 14.84015}, {"ts": 1774177800000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177860000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177920000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177980000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178040000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 44.7, "quote_volume": 6.46362, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 6.46362}, {"ts": 1774178100000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178160000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 518.6, "quote_volume": 74.98956, "trades": 1, "taker_buy_volume": 518.6, "taker_buy_quote": 74.98956}, {"ts": 1774178220000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 114.0, "quote_volume": 16.4844, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 16.4844}, {"ts": 1774178280000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178340000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 274.7, "quote_volume": 39.69415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178400000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178460000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178520000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178580000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178640000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178700000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 68.8, "quote_volume": 9.9416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178760000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178820000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178880000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178940000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179000000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 5952.0, "quote_volume": 861.79774, "trades": 6, "taker_buy_volume": 5952.0, "taker_buy_quote": 861.79774}, {"ts": 1774179060000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179120000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179180000, "open": 0.1449, "high": 0.145, "low": 0.1449, "close": 0.145, "volume": 136.3, "quote_volume": 19.75556, "trades": 3, "taker_buy_volume": 136.3, "taker_buy_quote": 19.75556}, {"ts": 1774179240000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179300000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 56.8, "quote_volume": 8.22464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179360000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179420000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179480000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179540000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179600000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 10137.0, "quote_volume": 1469.865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179660000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 101.4, "quote_volume": 14.68272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179720000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179780000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179840000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 276.0, "quote_volume": 40.02, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 40.02}, {"ts": 1774179900000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179960000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180020000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180080000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180140000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180200000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 57.0, "quote_volume": 8.2536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180260000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180320000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 1355.8, "quote_volume": 196.31984, "trades": 2, "taker_buy_volume": 1355.8, "taker_buy_quote": 196.31984}, {"ts": 1774180380000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180440000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180500000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180560000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 12691.8, "quote_volume": 1835.06617, "trades": 5, "taker_buy_volume": 1681.1, "taker_buy_quote": 242.91895}, {"ts": 1774180620000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 1255.6, "quote_volume": 181.30864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180680000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180740000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180800000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180860000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 1162.5, "quote_volume": 167.865, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 167.865}, {"ts": 1774180920000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 4112.0, "quote_volume": 594.06775, "trades": 5, "taker_buy_volume": 4112.0, "taker_buy_quote": 594.06775}, {"ts": 1774180980000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181040000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181100000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 112.9, "quote_volume": 16.32534, "trades": 1, "taker_buy_volume": 112.9, "taker_buy_quote": 16.32534}, {"ts": 1774181160000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 160.4, "quote_volume": 23.19384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181220000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181280000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181340000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 53.8, "quote_volume": 7.7741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181400000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181460000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181520000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181580000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181640000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181700000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181760000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181820000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 9111.8, "quote_volume": 1320.08066, "trades": 4, "taker_buy_volume": 9111.8, "taker_buy_quote": 1320.08066}, {"ts": 1774181880000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 72.0, "quote_volume": 10.4256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181940000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 56.8, "quote_volume": 8.23032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182000000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182060000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182120000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182180000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182240000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 115.1, "quote_volume": 16.6895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182300000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182360000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182420000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 374.7, "quote_volume": 54.29403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182480000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 6247.2, "quote_volume": 906.18128, "trades": 3, "taker_buy_volume": 3372.8, "taker_buy_quote": 489.39328}, {"ts": 1774182540000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182600000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182660000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182720000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182780000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182840000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182900000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182960000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 8543.6, "quote_volume": 1237.96764, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183020000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183080000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183140000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183200000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183260000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183320000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183380000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183440000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183500000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 1036.9, "quote_volume": 150.14312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183560000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183620000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183680000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183740000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183800000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183860000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183920000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183980000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 39.6, "quote_volume": 5.72616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184040000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 752.8, "quote_volume": 108.93016, "trades": 2, "taker_buy_volume": 752.8, "taker_buy_quote": 108.93016}, {"ts": 1774184100000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184160000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184220000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184280000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184340000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184400000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184460000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184520000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 886.3, "quote_volume": 128.30505, "trades": 5, "taker_buy_volume": 574.4, "taker_buy_quote": 83.17312}, {"ts": 1774184580000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 114.7, "quote_volume": 16.6315, "trades": 1, "taker_buy_volume": 114.7, "taker_buy_quote": 16.6315}, {"ts": 1774184640000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184700000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 55.8, "quote_volume": 8.07984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184760000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184820000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 488.1, "quote_volume": 70.72569, "trades": 1, "taker_buy_volume": 488.1, "taker_buy_quote": 70.72569}, {"ts": 1774184880000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1448, "volume": 5323.4, "quote_volume": 771.17338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184940000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185000000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185060000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185120000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185180000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185240000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185300000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185360000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185420000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185480000, "open": 0.1446, "high": 0.1448, "low": 0.1446, "close": 0.1448, "volume": 11418.3, "quote_volume": 1652.30635, "trades": 5, "taker_buy_volume": 11418.3, "taker_buy_quote": 1652.30635}, {"ts": 1774185540000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185600000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185660000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185720000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185780000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 5944.0, "quote_volume": 860.15845, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185840000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185900000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185960000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186020000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186080000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186140000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186200000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 1162.5, "quote_volume": 168.33, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 168.33}, {"ts": 1774186260000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186320000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186380000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186440000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186500000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186560000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186620000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186680000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 1037.2, "quote_volume": 149.8754, "trades": 2, "taker_buy_volume": 1037.2, "taker_buy_quote": 149.8754}, {"ts": 1774186740000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186800000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 1162.5, "quote_volume": 167.98125, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 167.98125}, {"ts": 1774186860000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186920000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 3023.8, "quote_volume": 436.34008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186980000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187040000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187100000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187160000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187220000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187280000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 76.4, "quote_volume": 11.0398, "trades": 1, "taker_buy_volume": 76.4, "taker_buy_quote": 11.0398}, {"ts": 1774187340000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187400000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187460000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 3180.1, "quote_volume": 459.52445, "trades": 5, "taker_buy_volume": 3180.1, "taker_buy_quote": 459.52445}, {"ts": 1774187520000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187580000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 921.2, "quote_volume": 133.1134, "trades": 2, "taker_buy_volume": 921.2, "taker_buy_quote": 133.1134}, {"ts": 1774187640000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187700000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187760000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187820000, "open": 0.1447, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 11304.0, "quote_volume": 1634.61026, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187880000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187940000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188000000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188060000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 191.4, "quote_volume": 27.6573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188120000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188180000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 5400.0, "quote_volume": 779.22, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188240000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188300000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 5749.1, "quote_volume": 830.17004, "trades": 4, "taker_buy_volume": 5749.1, "taker_buy_quote": 830.17004}, {"ts": 1774188360000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 331.0, "quote_volume": 47.7964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188420000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188480000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188540000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188600000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 120.0, "quote_volume": 17.364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188660000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188720000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 3439.7, "quote_volume": 498.06856, "trades": 3, "taker_buy_volume": 3439.7, "taker_buy_quote": 498.06856}, {"ts": 1774188780000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 831.1, "quote_volume": 120.42639, "trades": 2, "taker_buy_volume": 831.1, "taker_buy_quote": 120.42639}, {"ts": 1774188840000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188900000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188960000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189020000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 200.0, "quote_volume": 28.98, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 28.98}, {"ts": 1774189080000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189140000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189200000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189260000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189320000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 181.8, "quote_volume": 26.361, "trades": 1, "taker_buy_volume": 181.8, "taker_buy_quote": 26.361}, {"ts": 1774189380000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189440000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189500000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 538.1, "quote_volume": 78.07831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189560000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 42.0, "quote_volume": 6.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189620000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189680000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 3861.4, "quote_volume": 559.56452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189740000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189800000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189860000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 518.6, "quote_volume": 75.197, "trades": 2, "taker_buy_volume": 518.6, "taker_buy_quote": 75.197}, {"ts": 1774189920000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189980000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190040000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190100000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190160000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 349.1, "quote_volume": 50.58459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190220000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190280000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190340000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190400000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190460000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190520000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 2566.9, "quote_volume": 371.94381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190580000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190640000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190700000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190760000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190820000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190880000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190940000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 55.0, "quote_volume": 7.9475, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 7.9475}, {"ts": 1774191000000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191060000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191120000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191180000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191240000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191300000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191360000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191420000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191480000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191540000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191600000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191660000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191720000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 826.1, "quote_volume": 119.53667, "trades": 2, "taker_buy_volume": 826.1, "taker_buy_quote": 119.53667}, {"ts": 1774191780000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 100.2, "quote_volume": 14.49894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191840000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191900000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191960000, "open": 0.1451, "high": 0.1451, "low": 0.1448, "close": 0.1448, "volume": 8329.0, "quote_volume": 1208.44724, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192020000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 46.9, "quote_volume": 6.79581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192080000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 68.9, "quote_volume": 9.99739, "trades": 1, "taker_buy_volume": 68.9, "taker_buy_quote": 9.99739}, {"ts": 1774192140000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192200000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192260000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192320000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192380000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192440000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192500000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192560000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192620000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 465.8, "quote_volume": 67.541, "trades": 3, "taker_buy_volume": 465.8, "taker_buy_quote": 67.541}, {"ts": 1774192680000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192740000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192800000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192860000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192920000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1037.2, "quote_volume": 150.394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192980000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193040000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193100000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193160000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 348.4, "quote_volume": 50.518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193220000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193280000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193340000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193400000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 344.5, "quote_volume": 49.98695, "trades": 1, "taker_buy_volume": 344.5, "taker_buy_quote": 49.98695}, {"ts": 1774193460000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 50.4, "quote_volume": 7.308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193520000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193580000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193640000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193700000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193760000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 621.6, "quote_volume": 90.06984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193820000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193880000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193940000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194000000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194060000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194120000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194180000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194240000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194300000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194360000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194420000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194480000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 103.3, "quote_volume": 14.9303, "trades": 2, "taker_buy_volume": 34.5, "taker_buy_quote": 4.9887}, {"ts": 1774194540000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 194.9, "quote_volume": 28.18254, "trades": 2, "taker_buy_volume": 194.9, "taker_buy_quote": 28.18254}, {"ts": 1774194600000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194660000, "open": 0.1447, "high": 0.1449, "low": 0.1447, "close": 0.1449, "volume": 1055.9, "quote_volume": 152.82651, "trades": 3, "taker_buy_volume": 707.5, "taker_buy_quote": 102.41303}, {"ts": 1774194720000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194780000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194840000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194900000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194960000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195020000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 1394.0, "quote_volume": 201.9332, "trades": 3, "taker_buy_volume": 1394.0, "taker_buy_quote": 201.9332}, {"ts": 1774195080000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195140000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195200000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195260000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195320000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195380000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 518.6, "quote_volume": 75.14514, "trades": 1, "taker_buy_volume": 518.6, "taker_buy_quote": 75.14514}, {"ts": 1774195440000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195500000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195560000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195620000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195680000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 748.8, "quote_volume": 108.42624, "trades": 2, "taker_buy_volume": 748.8, "taker_buy_quote": 108.42624}, {"ts": 1774195740000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195800000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195860000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195920000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195980000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196040000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196100000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196160000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 1991.9, "quote_volume": 288.37423, "trades": 4, "taker_buy_volume": 1991.9, "taker_buy_quote": 288.37423}, {"ts": 1774196220000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196280000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196340000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196400000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 47.6, "quote_volume": 6.88772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196460000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 65.3, "quote_volume": 9.43585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196520000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196580000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196640000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196700000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196760000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 9218.6, "quote_volume": 1331.15907, "trades": 6, "taker_buy_volume": 9150.9, "taker_buy_quote": 1321.38996}, {"ts": 1774196820000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196880000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196940000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197000000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 3009.1, "quote_volume": 434.51404, "trades": 2, "taker_buy_volume": 3009.1, "taker_buy_quote": 434.51404}, {"ts": 1774197060000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197120000, "open": 0.1444, "high": 0.1448, "low": 0.1444, "close": 0.1445, "volume": 40661.1, "quote_volume": 5883.05892, "trades": 14, "taker_buy_volume": 35546.4, "taker_buy_quote": 5143.59518}, {"ts": 1774197180000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197240000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197300000, "open": 0.1442, "high": 0.1442, "low": 0.1439, "close": 0.1441, "volume": 35265.0, "quote_volume": 5079.4198, "trades": 16, "taker_buy_volume": 5768.2, "taker_buy_quote": 830.6208}, {"ts": 1774197360000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197420000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 629.3, "quote_volume": 90.49334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197480000, "open": 0.1435, "high": 0.1435, "low": 0.1432, "close": 0.1434, "volume": 57384.7, "quote_volume": 8226.63522, "trades": 19, "taker_buy_volume": 1069.0, "taker_buy_quote": 153.2946}, {"ts": 1774197540000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 5690.2, "quote_volume": 814.82094, "trades": 5, "taker_buy_volume": 3640.1, "taker_buy_quote": 521.26232}, {"ts": 1774197600000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 5357.0, "quote_volume": 767.2694, "trades": 4, "taker_buy_volume": 5357.0, "taker_buy_quote": 767.2694}, {"ts": 1774197660000, "open": 0.1434, "high": 0.1437, "low": 0.1434, "close": 0.1437, "volume": 23628.3, "quote_volume": 3391.40097, "trades": 10, "taker_buy_volume": 23628.3, "taker_buy_quote": 3391.40097}, {"ts": 1774197720000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 6948.5, "quote_volume": 997.10975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197780000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 304.6, "quote_volume": 43.74056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197840000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197900000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197960000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198020000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198080000, "open": 0.1438, "high": 0.1438, "low": 0.1435, "close": 0.1435, "volume": 10525.8, "quote_volume": 1512.47208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198140000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198200000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198260000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198320000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198380000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198440000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198500000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198560000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198620000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198680000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198740000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198800000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198860000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198920000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 13832.1, "quote_volume": 1984.43303, "trades": 7, "taker_buy_volume": 13832.1, "taker_buy_quote": 1984.43303}, {"ts": 1774198980000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 19574.0, "quote_volume": 2810.8264, "trades": 5, "taker_buy_volume": 19574.0, "taker_buy_quote": 2810.8264}, {"ts": 1774199040000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199100000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199160000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199220000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 578.5, "quote_volume": 83.01475, "trades": 2, "taker_buy_volume": 578.5, "taker_buy_quote": 83.01475}, {"ts": 1774199280000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199340000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199400000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199460000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 114.5, "quote_volume": 16.4193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199520000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 3486.7, "quote_volume": 499.99278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199580000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199640000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199700000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199760000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199820000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199880000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 1077.4, "quote_volume": 154.49916, "trades": 1, "taker_buy_volume": 1077.4, "taker_buy_quote": 154.49916}, {"ts": 1774199940000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200000000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 512.5, "quote_volume": 73.4925, "trades": 1, "taker_buy_volume": 512.5, "taker_buy_quote": 73.4925}, {"ts": 1774200060000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200120000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200180000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 163.9, "quote_volume": 23.48687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200240000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200300000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 984.3, "quote_volume": 140.7549, "trades": 2, "taker_buy_volume": 941.8, "taker_buy_quote": 134.6774}, {"ts": 1774200360000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 2176.2, "quote_volume": 311.1966, "trades": 2, "taker_buy_volume": 2102.9, "taker_buy_quote": 300.7147}, {"ts": 1774200420000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200480000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 5400.0, "quote_volume": 771.66, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200540000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200600000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200660000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200720000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200780000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200840000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200900000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200960000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 2700.0, "quote_volume": 385.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201020000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201080000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201140000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 46.1, "quote_volume": 6.58769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201200000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201260000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 3456.6, "quote_volume": 493.94814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201320000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201380000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201440000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201500000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201560000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201620000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 18968.0, "quote_volume": 2709.91854, "trades": 11, "taker_buy_volume": 7481.4, "taker_buy_quote": 1069.09206}, {"ts": 1774201680000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201740000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201800000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 3117.4, "quote_volume": 445.7882, "trades": 2, "taker_buy_volume": 3117.4, "taker_buy_quote": 445.7882}, {"ts": 1774201860000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201920000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201980000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202040000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202100000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202160000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202220000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202280000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202340000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202400000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 150.8, "quote_volume": 21.51916, "trades": 1, "taker_buy_volume": 150.8, "taker_buy_quote": 21.51916}, {"ts": 1774202460000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202520000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202580000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 215.0, "quote_volume": 30.6805, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 30.6805}, {"ts": 1774202640000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 518.6, "quote_volume": 73.95236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202700000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 186.0, "quote_volume": 26.5236, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 26.5236}, {"ts": 1774202760000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 1012.0, "quote_volume": 144.3112, "trades": 5, "taker_buy_volume": 1012.0, "taker_buy_quote": 144.3112}, {"ts": 1774202820000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 30513.0, "quote_volume": 4351.345, "trades": 9, "taker_buy_volume": 30513.0, "taker_buy_quote": 4351.345}, {"ts": 1774202880000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 220.0, "quote_volume": 31.416, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 31.416}, {"ts": 1774202940000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 1529.7, "quote_volume": 218.44116, "trades": 2, "taker_buy_volume": 1529.7, "taker_buy_quote": 218.44116}, {"ts": 1774203000000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 35.0, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203060000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 3983.8, "quote_volume": 569.7097, "trades": 2, "taker_buy_volume": 3983.8, "taker_buy_quote": 569.7097}, {"ts": 1774203120000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203180000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 7698.1, "quote_volume": 1098.58663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203240000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 136.0, "quote_volume": 19.4072, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 19.4072}, {"ts": 1774203300000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 9507.5, "quote_volume": 1357.3631, "trades": 7, "taker_buy_volume": 9507.5, "taker_buy_quote": 1357.3631}, {"ts": 1774203360000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203420000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 49.8, "quote_volume": 7.10148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203480000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 54.3, "quote_volume": 7.74861, "trades": 1, "taker_buy_volume": 54.3, "taker_buy_quote": 7.74861}, {"ts": 1774203540000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203600000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203660000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203720000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203780000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203840000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203900000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203960000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204020000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204080000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204140000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204200000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204260000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204320000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 7387.7, "quote_volume": 1051.27772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204380000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 11888.6, "quote_volume": 1690.28892, "trades": 6, "taker_buy_volume": 1088.6, "taker_buy_quote": 154.79892}, {"ts": 1774204440000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204500000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204560000, "open": 0.1415, "high": 0.1415, "low": 0.1409, "close": 0.1409, "volume": 16623.0, "quote_volume": 2347.7456, "trades": 12, "taker_buy_volume": 1162.5, "taker_buy_quote": 164.145}, {"ts": 1774204620000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 296.8, "quote_volume": 41.91172, "trades": 2, "taker_buy_volume": 166.2, "taker_buy_quote": 23.48406}, {"ts": 1774204680000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 8203.6, "quote_volume": 1157.54082, "trades": 4, "taker_buy_volume": 64.3, "taker_buy_quote": 9.08559}, {"ts": 1774204740000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204800000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204860000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204920000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204980000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 22061.1, "quote_volume": 3117.23343, "trades": 10, "taker_buy_volume": 3886.7, "taker_buy_quote": 549.19071}, {"ts": 1774205040000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205100000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 18955.6, "quote_volume": 2674.68331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205160000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 94.8, "quote_volume": 13.3668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205220000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 518.6, "quote_volume": 73.07074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205280000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205340000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 105.0, "quote_volume": 14.7945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205400000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205460000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205520000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 4442.2, "quote_volume": 625.89198, "trades": 9, "taker_buy_volume": 4302.2, "taker_buy_quote": 606.17998}, {"ts": 1774205580000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 1294.5, "quote_volume": 182.39061, "trades": 5, "taker_buy_volume": 1250.1, "taker_buy_quote": 176.13909}, {"ts": 1774205640000, "open": 0.1408, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 15232.9, "quote_volume": 2144.72197, "trades": 13, "taker_buy_volume": 9277.8, "taker_buy_quote": 1306.53151}, {"ts": 1774205700000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 13938.6, "quote_volume": 1963.94874, "trades": 7, "taker_buy_volume": 13938.6, "taker_buy_quote": 1963.94874}, {"ts": 1774205760000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 1470.4, "quote_volume": 207.17936, "trades": 2, "taker_buy_volume": 1470.4, "taker_buy_quote": 207.17936}, {"ts": 1774205820000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 5455.1, "quote_volume": 768.62359, "trades": 4, "taker_buy_volume": 5455.1, "taker_buy_quote": 768.62359}, {"ts": 1774205880000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 9887.6, "quote_volume": 1392.17408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205940000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 177.4, "quote_volume": 24.99566, "trades": 1, "taker_buy_volume": 177.4, "taker_buy_quote": 24.99566}, {"ts": 1774206000000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 1148.9, "quote_volume": 161.87345, "trades": 2, "taker_buy_volume": 1083.3, "taker_buy_quote": 152.63697}, {"ts": 1774206060000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 8446.2, "quote_volume": 1190.0005, "trades": 5, "taker_buy_volume": 7755.4, "taker_buy_quote": 1092.73586}, {"ts": 1774206120000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206180000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 2482.9, "quote_volume": 349.43623, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 64.9549}, {"ts": 1774206240000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 2972.6, "quote_volume": 418.54208, "trades": 2, "taker_buy_volume": 2972.6, "taker_buy_quote": 418.54208}, {"ts": 1774206300000, "open": 0.1411, "high": 0.1414, "low": 0.141, "close": 0.1414, "volume": 7092.2, "quote_volume": 1001.24756, "trades": 6, "taker_buy_volume": 5070.3, "taker_buy_quote": 716.15966}, {"ts": 1774206360000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 3528.5, "quote_volume": 499.98845, "trades": 1, "taker_buy_volume": 3528.5, "taker_buy_quote": 499.98845}, {"ts": 1774206420000, "open": 0.1416, "high": 0.1417, "low": 0.1413, "close": 0.1416, "volume": 45350.1, "quote_volume": 6416.91802, "trades": 22, "taker_buy_volume": 26695.1, "taker_buy_quote": 3778.29372}, {"ts": 1774206480000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 21705.5, "quote_volume": 3065.52875, "trades": 9, "taker_buy_volume": 630.5, "taker_buy_quote": 88.96355}, {"ts": 1774206540000, "open": 0.1411, "high": 0.1416, "low": 0.1411, "close": 0.1416, "volume": 10731.5, "quote_volume": 1516.32063, "trades": 8, "taker_buy_volume": 10731.5, "taker_buy_quote": 1516.32063}, {"ts": 1774206600000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206660000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206720000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1414, "volume": 11990.0, "quote_volume": 1696.35664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206780000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206840000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 5316.9, "quote_volume": 750.21459, "trades": 3, "taker_buy_volume": 5316.9, "taker_buy_quote": 750.21459}, {"ts": 1774206900000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206960000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207020000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207080000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207140000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207200000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207260000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 874.4, "quote_volume": 123.11552, "trades": 4, "taker_buy_volume": 874.4, "taker_buy_quote": 123.11552}, {"ts": 1774207320000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207380000, "open": 0.1407, "high": 0.1407, "low": 0.1404, "close": 0.1404, "volume": 24461.8, "quote_volume": 3436.54488, "trades": 16, "taker_buy_volume": 518.6, "taker_buy_quote": 72.81144}, {"ts": 1774207440000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 3406.1, "quote_volume": 478.55705, "trades": 2, "taker_buy_volume": 3406.1, "taker_buy_quote": 478.55705}, {"ts": 1774207500000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 1437.8, "quote_volume": 202.0109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207560000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 518.6, "quote_volume": 72.91516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207620000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207680000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207740000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 518.6, "quote_volume": 72.91516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207800000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 7570.9, "quote_volume": 1062.19727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207860000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207920000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207980000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208040000, "open": 0.1402, "high": 0.1402, "low": 0.1399, "close": 0.1399, "volume": 20959.6, "quote_volume": 2936.1061, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208100000, "open": 0.1403, "high": 0.1404, "low": 0.14, "close": 0.1404, "volume": 13942.5, "quote_volume": 1956.80369, "trades": 10, "taker_buy_volume": 11819.3, "taker_buy_quote": 1659.41402}, {"ts": 1774208160000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 6809.2, "quote_volume": 956.6926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208220000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208280000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 600.0, "quote_volume": 84.42, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 84.42}, {"ts": 1774208340000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 10529.9, "quote_volume": 1481.55693, "trades": 2, "taker_buy_volume": 10529.9, "taker_buy_quote": 1481.55693}, {"ts": 1774208400000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208460000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 285.9, "quote_volume": 40.25472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208520000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208580000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208640000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 3454.6, "quote_volume": 487.0986, "trades": 1, "taker_buy_volume": 3454.6, "taker_buy_quote": 487.0986}, {"ts": 1774208700000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208760000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208820000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 4891.0, "quote_volume": 690.1201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208880000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208940000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209000000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 2070.5, "quote_volume": 292.57658, "trades": 4, "taker_buy_volume": 1916.9, "taker_buy_quote": 270.8729}, {"ts": 1774209060000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209120000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209180000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209240000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 3418.6, "quote_volume": 484.07376, "trades": 1, "taker_buy_volume": 3418.6, "taker_buy_quote": 484.07376}, {"ts": 1774209300000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209360000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209420000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209480000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209540000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209600000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 352.2, "quote_volume": 49.94196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209660000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209720000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 3526.7, "quote_volume": 500.43873, "trades": 2, "taker_buy_volume": 518.6, "taker_buy_quote": 73.58934}, {"ts": 1774209780000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209840000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209900000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 425.2, "quote_volume": 60.29336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209960000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 1078.3, "quote_volume": 152.79511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210020000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 428.5, "quote_volume": 60.71845, "trades": 1, "taker_buy_volume": 428.5, "taker_buy_quote": 60.71845}, {"ts": 1774210080000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 20156.7, "quote_volume": 2860.17721, "trades": 7, "taker_buy_volume": 20156.7, "taker_buy_quote": 2860.17721}, {"ts": 1774210140000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210200000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 1275.5, "quote_volume": 180.99345, "trades": 2, "taker_buy_volume": 518.6, "taker_buy_quote": 73.58934}, {"ts": 1774210260000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 14135.2, "quote_volume": 2002.95784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210320000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210380000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210440000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210500000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210560000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210620000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210680000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210740000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 2419.2, "quote_volume": 342.81474, "trades": 6, "taker_buy_volume": 141.0, "taker_buy_quote": 19.9938}, {"ts": 1774210800000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210860000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 133.2, "quote_volume": 18.88776, "trades": 1, "taker_buy_volume": 133.2, "taker_buy_quote": 18.88776}, {"ts": 1774210920000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210980000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211040000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 415.5, "quote_volume": 58.9179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211100000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 1345.8, "quote_volume": 190.69986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211160000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211220000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211280000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211340000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211400000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 327.7, "quote_volume": 46.46786, "trades": 1, "taker_buy_volume": 327.7, "taker_buy_quote": 46.46786}, {"ts": 1774211460000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 1060.5, "quote_volume": 150.27285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211520000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211580000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 292.5, "quote_volume": 41.44725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211640000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211700000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211760000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211820000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211880000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211940000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212000000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212060000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212120000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 133.7, "quote_volume": 18.93192, "trades": 2, "taker_buy_volume": 133.7, "taker_buy_quote": 18.93192}, {"ts": 1774212180000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212240000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212300000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212360000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212420000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212480000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212540000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212600000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212660000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 1314.4, "quote_volume": 186.11904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212720000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212780000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 2151.9, "quote_volume": 303.84828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212840000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212900000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1414, "volume": 3577.7, "quote_volume": 505.43054, "trades": 7, "taker_buy_volume": 1555.8, "taker_buy_quote": 219.93826}, {"ts": 1774212960000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 2734.5, "quote_volume": 386.92785, "trades": 2, "taker_buy_volume": 2734.5, "taker_buy_quote": 386.92785}, {"ts": 1774213020000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213080000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213140000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213200000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213260000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213320000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213380000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213440000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213500000, "open": 0.1409, "high": 0.1409, "low": 0.1401, "close": 0.1403, "volume": 17965.4, "quote_volume": 2524.02063, "trades": 17, "taker_buy_volume": 7580.9, "taker_buy_quote": 1064.3065}, {"ts": 1774213560000, "open": 0.1402, "high": 0.1409, "low": 0.1402, "close": 0.1409, "volume": 15521.5, "quote_volume": 2179.59953, "trades": 14, "taker_buy_volume": 15034.3, "taker_buy_quote": 2111.21453}, {"ts": 1774213620000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 213.5, "quote_volume": 30.1462, "trades": 1, "taker_buy_volume": 213.5, "taker_buy_quote": 30.1462}, {"ts": 1774213680000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 518.6, "quote_volume": 73.27818, "trades": 1, "taker_buy_volume": 518.6, "taker_buy_quote": 73.27818}, {"ts": 1774213740000, "open": 0.1414, "high": 0.1415, "low": 0.1411, "close": 0.1411, "volume": 24012.2, "quote_volume": 3392.61308, "trades": 18, "taker_buy_volume": 11641.2, "taker_buy_quote": 1646.17758}, {"ts": 1774213800000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 18403.4, "quote_volume": 2593.76533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213860000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 766.2, "quote_volume": 107.72772, "trades": 2, "taker_buy_volume": 325.2, "taker_buy_quote": 45.72312}, {"ts": 1774213920000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 43.6, "quote_volume": 6.12144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213980000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 1514.5, "quote_volume": 212.6358, "trades": 2, "taker_buy_volume": 327.8, "taker_buy_quote": 46.02312}, {"ts": 1774214040000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 2663.3, "quote_volume": 374.19365, "trades": 2, "taker_buy_volume": 2663.3, "taker_buy_quote": 374.19365}, {"ts": 1774214100000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214160000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 352.9, "quote_volume": 49.47658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214220000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214280000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214340000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214400000, "open": 0.1397, "high": 0.1397, "low": 0.1393, "close": 0.1393, "volume": 27178.9, "quote_volume": 3787.08527, "trades": 17, "taker_buy_volume": 3658.3, "taker_buy_quote": 509.62979}, {"ts": 1774214460000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 21437.1, "quote_volume": 2983.71247, "trades": 10, "taker_buy_volume": 9511.6, "taker_buy_quote": 1324.7717}, {"ts": 1774214520000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 2945.0, "quote_volume": 410.76931, "trades": 4, "taker_buy_volume": 2945.0, "taker_buy_quote": 410.76931}, {"ts": 1774214580000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214640000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214700000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 129.9, "quote_volume": 18.16002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214760000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 519.8, "quote_volume": 72.772, "trades": 3, "taker_buy_volume": 363.0, "taker_buy_quote": 50.82}, {"ts": 1774214820000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214880000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214940000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215000000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215060000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215120000, "open": 0.1403, "high": 0.1403, "low": 0.1401, "close": 0.1401, "volume": 13774.3, "quote_volume": 1931.04232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215180000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215240000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215300000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 13377.7, "quote_volume": 1870.20246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215360000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 5635.9, "quote_volume": 787.7224, "trades": 5, "taker_buy_volume": 4390.3, "taker_buy_quote": 613.71208}, {"ts": 1774215420000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 7660.9, "quote_volume": 1072.37042, "trades": 2, "taker_buy_volume": 7660.9, "taker_buy_quote": 1072.37042}, {"ts": 1774215480000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215540000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 518.6, "quote_volume": 72.8633, "trades": 1, "taker_buy_volume": 518.6, "taker_buy_quote": 72.8633}, {"ts": 1774215600000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215660000, "open": 0.1403, "high": 0.1404, "low": 0.1402, "close": 0.1404, "volume": 10010.8, "quote_volume": 1404.70444, "trades": 5, "taker_buy_volume": 5130.8, "taker_buy_quote": 720.36432}, {"ts": 1774215720000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215780000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 2074.4, "quote_volume": 290.62344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215840000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 1423.2, "quote_volume": 199.45947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215900000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 6528.0, "quote_volume": 915.2256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215960000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 3043.1, "quote_volume": 425.46338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216020000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 176.9, "quote_volume": 24.74241, "trades": 3, "taker_buy_volume": 176.9, "taker_buy_quote": 24.74241}, {"ts": 1774216080000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216140000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216200000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216260000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216320000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 126.9, "quote_volume": 17.80407, "trades": 1, "taker_buy_volume": 126.9, "taker_buy_quote": 17.80407}, {"ts": 1774216380000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 4920.4, "quote_volume": 690.33212, "trades": 1, "taker_buy_volume": 4920.4, "taker_buy_quote": 690.33212}, {"ts": 1774216440000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216500000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 7582.7, "quote_volume": 1063.09454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216560000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 16217.9, "quote_volume": 2267.78359, "trades": 6, "taker_buy_volume": 7968.7, "taker_buy_quote": 1114.54543}, {"ts": 1774216620000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216680000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216740000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216800000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216860000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 134.1, "quote_volume": 18.72036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216920000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 2756.9, "quote_volume": 384.31186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216980000, "open": 0.1395, "high": 0.1399, "low": 0.1395, "close": 0.1399, "volume": 8233.4, "quote_volume": 1149.11563, "trades": 5, "taker_buy_volume": 8233.4, "taker_buy_quote": 1149.11563}, {"ts": 1774217040000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1401, "volume": 3736.7, "quote_volume": 523.78516, "trades": 6, "taker_buy_volume": 3100.0, "taker_buy_quote": 434.58938}, {"ts": 1774217100000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 8397.3, "quote_volume": 1175.622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217160000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217220000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 606.5, "quote_volume": 85.04006, "trades": 2, "taker_buy_volume": 606.5, "taker_buy_quote": 85.04006}, {"ts": 1774217280000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217340000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 2700.0, "quote_volume": 379.62, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 379.62}, {"ts": 1774217400000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217460000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 342.9, "quote_volume": 48.006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217520000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217580000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 4284.3, "quote_volume": 600.65886, "trades": 2, "taker_buy_volume": 3930.3, "taker_buy_quote": 551.02806}, {"ts": 1774217640000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217700000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 505.5, "quote_volume": 70.77, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217760000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 1257.9, "quote_volume": 176.48337, "trades": 1, "taker_buy_volume": 1257.9, "taker_buy_quote": 176.48337}, {"ts": 1774217820000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 8266.6, "quote_volume": 1161.72866, "trades": 10, "taker_buy_volume": 8266.6, "taker_buy_quote": 1161.72866}, {"ts": 1774217880000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217940000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218000000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218060000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 2986.0, "quote_volume": 419.81978, "trades": 5, "taker_buy_volume": 2926.9, "taker_buy_quote": 411.52214}, {"ts": 1774218120000, "open": 0.1408, "high": 0.1411, "low": 0.1407, "close": 0.1411, "volume": 7428.9, "quote_volume": 1045.80229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218180000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218240000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 3534.1, "quote_volume": 498.66151, "trades": 2, "taker_buy_volume": 3534.1, "taker_buy_quote": 498.66151}, {"ts": 1774218300000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 427.9, "quote_volume": 60.37669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218360000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 73.8, "quote_volume": 10.42056, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 10.42056}, {"ts": 1774218420000, "open": 0.1412, "high": 0.1415, "low": 0.1412, "close": 0.1415, "volume": 24733.0, "quote_volume": 3496.95667, "trades": 23, "taker_buy_volume": 22083.0, "taker_buy_quote": 3122.51167}, {"ts": 1774218480000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 4197.4, "quote_volume": 595.32442, "trades": 2, "taker_buy_volume": 4197.4, "taker_buy_quote": 595.32442}, {"ts": 1774218540000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218600000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218660000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 557.1, "quote_volume": 78.94107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218720000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 3062.6, "quote_volume": 433.66416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218780000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 1915.8, "quote_volume": 270.75254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218840000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 74.9, "quote_volume": 10.58337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218900000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218960000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219020000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 58.3, "quote_volume": 8.23779, "trades": 1, "taker_buy_volume": 58.3, "taker_buy_quote": 8.23779}, {"ts": 1774219080000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219140000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 51.9, "quote_volume": 7.32309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219200000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219260000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219320000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219380000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 868.6, "quote_volume": 122.56338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219440000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219500000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219560000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219620000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219680000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219740000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 518.9, "quote_volume": 73.37246, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 73.37246}, {"ts": 1774219800000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219860000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219920000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 371.3, "quote_volume": 52.53895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219980000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 204.0, "quote_volume": 28.8864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220040000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 4117.5, "quote_volume": 583.03217, "trades": 3, "taker_buy_volume": 4059.2, "taker_buy_quote": 574.78272}, {"ts": 1774220100000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220160000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220220000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220280000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220340000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220400000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 2700.0, "quote_volume": 383.34811, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 383.34811}, {"ts": 1774220460000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220520000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220580000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 83.7, "quote_volume": 11.86866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220640000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220700000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220760000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 323.7, "quote_volume": 45.90066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220820000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 192.0, "quote_volume": 27.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220880000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220940000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221000000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221060000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221120000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 441.3, "quote_volume": 62.62047, "trades": 1, "taker_buy_volume": 441.3, "taker_buy_quote": 62.62047}, {"ts": 1774221180000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 381.1, "quote_volume": 54.15431, "trades": 1, "taker_buy_volume": 381.1, "taker_buy_quote": 54.15431}, {"ts": 1774221240000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221300000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221360000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221420000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221480000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221540000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221600000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221660000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221720000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221780000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221840000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221900000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221960000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 75.3, "quote_volume": 10.68507, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 10.68507}, {"ts": 1774222020000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222080000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222140000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222200000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222260000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222320000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222380000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222440000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222500000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222560000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222620000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 1891.4, "quote_volume": 268.06327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222680000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222740000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222800000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222860000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222920000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222980000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223040000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223100000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223160000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223220000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223280000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223340000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223400000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223460000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223520000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223580000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223640000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 1595.9, "quote_volume": 225.81985, "trades": 2, "taker_buy_volume": 1595.9, "taker_buy_quote": 225.81985}, {"ts": 1774223700000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 1088.6, "quote_volume": 154.0369, "trades": 2, "taker_buy_volume": 569.7, "taker_buy_quote": 80.61255}, {"ts": 1774223760000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223820000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223880000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223940000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224000000, "open": 0.1418, "high": 0.1421, "low": 0.1418, "close": 0.1421, "volume": 10213.7, "quote_volume": 1449.72625, "trades": 6, "taker_buy_volume": 10213.7, "taker_buy_quote": 1449.72625}, {"ts": 1774224060000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 1517.7, "quote_volume": 215.2166, "trades": 3, "taker_buy_volume": 931.4, "taker_buy_quote": 132.07252}, {"ts": 1774224120000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224180000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 79.5, "quote_volume": 11.2572, "trades": 1, "taker_buy_volume": 79.5, "taker_buy_quote": 11.2572}, {"ts": 1774224240000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 141.1, "quote_volume": 19.99387, "trades": 1, "taker_buy_volume": 141.1, "taker_buy_quote": 19.99387}, {"ts": 1774224300000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 176.6, "quote_volume": 24.9889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224360000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224420000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 72.8, "quote_volume": 10.30848, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 10.30848}, {"ts": 1774224480000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224540000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224600000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224660000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 72.7, "quote_volume": 10.29432, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 10.29432}, {"ts": 1774224720000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 1760.3, "quote_volume": 249.61054, "trades": 1, "taker_buy_volume": 1760.3, "taker_buy_quote": 249.61054}, {"ts": 1774224780000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224840000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224900000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224960000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225020000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225080000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225140000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225200000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225260000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 864.2, "quote_volume": 122.45714, "trades": 2, "taker_buy_volume": 864.2, "taker_buy_quote": 122.45714}, {"ts": 1774225320000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225380000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225440000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 212.8, "quote_volume": 30.17504, "trades": 2, "taker_buy_volume": 212.8, "taker_buy_quote": 30.17504}, {"ts": 1774225500000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225560000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225620000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225680000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225740000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 7608.5, "quote_volume": 1078.17634, "trades": 4, "taker_buy_volume": 7608.5, "taker_buy_quote": 1078.17634}, {"ts": 1774225800000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225860000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 13198.8, "quote_volume": 1870.26996, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225920000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225980000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226040000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226100000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226160000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 567.8, "quote_volume": 80.1098, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 70.55}, {"ts": 1774226220000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226280000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226340000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226400000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226460000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 2699.5, "quote_volume": 380.35955, "trades": 5, "taker_buy_volume": 2699.5, "taker_buy_quote": 380.35955}, {"ts": 1774226520000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226580000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226640000, "open": 0.1415, "high": 0.1417, "low": 0.1414, "close": 0.1417, "volume": 1889.8, "quote_volume": 267.58052, "trades": 6, "taker_buy_volume": 1240.7, "taker_buy_quote": 175.74589}, {"ts": 1774226700000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 174.3, "quote_volume": 24.68088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226760000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226820000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226880000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226940000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 236.0, "quote_volume": 33.4412, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 33.4412}, {"ts": 1774227000000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227060000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 518.9, "quote_volume": 73.63191, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 73.63191}, {"ts": 1774227120000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 514.2, "quote_volume": 72.91356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227180000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227240000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227300000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227360000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227420000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227480000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227540000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227600000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227660000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227720000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 7122.0, "quote_volume": 1005.67829, "trades": 4, "taker_buy_volume": 518.9, "taker_buy_quote": 73.32057}, {"ts": 1774227780000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 371.7, "quote_volume": 52.55838, "trades": 1, "taker_buy_volume": 371.7, "taker_buy_quote": 52.55838}, {"ts": 1774227840000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 633.6, "quote_volume": 89.64293, "trades": 2, "taker_buy_volume": 633.6, "taker_buy_quote": 89.64293}, {"ts": 1774227900000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227960000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 67.3, "quote_volume": 9.53641, "trades": 1, "taker_buy_volume": 67.3, "taker_buy_quote": 9.53641}, {"ts": 1774228020000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 4157.3, "quote_volume": 589.93477, "trades": 3, "taker_buy_volume": 4157.3, "taker_buy_quote": 589.93477}, {"ts": 1774228080000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 55.7, "quote_volume": 7.90383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228140000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228200000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 6755.9, "quote_volume": 959.3378, "trades": 3, "taker_buy_volume": 6755.9, "taker_buy_quote": 959.3378}, {"ts": 1774228260000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228320000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 518.9, "quote_volume": 73.6838, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 73.6838}, {"ts": 1774228380000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 215.3, "quote_volume": 30.59413, "trades": 1, "taker_buy_volume": 215.3, "taker_buy_quote": 30.59413}, {"ts": 1774228440000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228500000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228560000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228620000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228680000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 7480.0, "quote_volume": 1064.36041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228740000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 518.9, "quote_volume": 73.89136, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 73.89136}, {"ts": 1774228800000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228860000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 210.8, "quote_volume": 30.01792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228920000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228980000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229040000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 1310.1, "quote_volume": 186.95127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229100000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229160000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 68.7, "quote_volume": 9.81723, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 9.81723}, {"ts": 1774229220000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229280000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229340000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229400000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 453.9, "quote_volume": 64.72614, "trades": 2, "taker_buy_volume": 189.3, "taker_buy_quote": 26.99418}, {"ts": 1774229460000, "open": 0.1428, "high": 0.1429, "low": 0.1426, "close": 0.1426, "volume": 4758.8, "quote_volume": 679.04718, "trades": 6, "taker_buy_volume": 167.0, "taker_buy_quote": 23.8546}, {"ts": 1774229520000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229580000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 1556.7, "quote_volume": 221.82975, "trades": 3, "taker_buy_volume": 1037.8, "taker_buy_quote": 147.8865}, {"ts": 1774229640000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 511.3, "quote_volume": 72.86025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229700000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229760000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 1162.5, "quote_volume": 165.7725, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 165.7725}, {"ts": 1774229820000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229880000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 3132.3, "quote_volume": 447.51715, "trades": 7, "taker_buy_volume": 2964.7, "taker_buy_quote": 423.56711}, {"ts": 1774229940000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230000000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 1620.2, "quote_volume": 231.41645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230060000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230120000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230180000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230240000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230300000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 235.7, "quote_volume": 33.61082, "trades": 1, "taker_buy_volume": 235.7, "taker_buy_quote": 33.61082}, {"ts": 1774230360000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230420000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230480000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230540000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230600000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230660000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 100.0, "quote_volume": 14.25, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 14.25}, {"ts": 1774230720000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 244.2, "quote_volume": 34.84734, "trades": 1, "taker_buy_volume": 244.2, "taker_buy_quote": 34.84734}, {"ts": 1774230780000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 1676.9, "quote_volume": 239.75246, "trades": 3, "taker_buy_volume": 1519.7, "taker_buy_quote": 217.28858}, {"ts": 1774230840000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230900000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230960000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231020000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231080000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231140000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231200000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231260000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231320000, "open": 0.1428, "high": 0.1432, "low": 0.1428, "close": 0.1432, "volume": 5442.2, "quote_volume": 779.11618, "trades": 7, "taker_buy_volume": 4302.5, "taker_buy_quote": 615.91114}, {"ts": 1774231380000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 269.5, "quote_volume": 38.56545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231440000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231500000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 11098.1, "quote_volume": 1590.14918, "trades": 10, "taker_buy_volume": 5659.3, "taker_buy_quote": 810.95176}, {"ts": 1774231560000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 5118.1, "quote_volume": 733.59712, "trades": 5, "taker_buy_volume": 5118.1, "taker_buy_quote": 733.59712}, {"ts": 1774231620000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 4240.6, "quote_volume": 607.25392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231680000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 518.9, "quote_volume": 74.46215, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 74.46215}, {"ts": 1774231740000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 39.0, "quote_volume": 5.6043, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 5.6043}, {"ts": 1774231800000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231860000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 68.2, "quote_volume": 9.80034, "trades": 1, "taker_buy_volume": 68.2, "taker_buy_quote": 9.80034}, {"ts": 1774231920000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231980000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 552.6, "quote_volume": 79.35336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232040000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232100000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232160000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 138.8, "quote_volume": 19.88298, "trades": 2, "taker_buy_volume": 68.2, "taker_buy_quote": 9.77306}, {"ts": 1774232220000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232280000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 458.8, "quote_volume": 65.72397, "trades": 2, "taker_buy_volume": 458.8, "taker_buy_quote": 65.72397}, {"ts": 1774232340000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 898.5, "quote_volume": 128.93475, "trades": 4, "taker_buy_volume": 379.6, "taker_buy_quote": 54.4726}, {"ts": 1774232400000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 692.4, "quote_volume": 99.37675, "trades": 4, "taker_buy_volume": 692.4, "taker_buy_quote": 99.37675}, {"ts": 1774232460000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 526.7, "quote_volume": 75.67054, "trades": 3, "taker_buy_volume": 526.7, "taker_buy_quote": 75.67054}, {"ts": 1774232520000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 496.2, "quote_volume": 71.32256, "trades": 3, "taker_buy_volume": 496.2, "taker_buy_quote": 71.32256}, {"ts": 1774232580000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 256.5, "quote_volume": 36.90212, "trades": 2, "taker_buy_volume": 256.5, "taker_buy_quote": 36.90212}, {"ts": 1774232640000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 405.6, "quote_volume": 58.36584, "trades": 2, "taker_buy_volume": 405.6, "taker_buy_quote": 58.36584}, {"ts": 1774232700000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 411.1, "quote_volume": 59.15729, "trades": 3, "taker_buy_volume": 411.1, "taker_buy_quote": 59.15729}, {"ts": 1774232760000, "open": 0.1439, "high": 0.1442, "low": 0.1439, "close": 0.144, "volume": 6308.0, "quote_volume": 909.04271, "trades": 8, "taker_buy_volume": 1006.0, "taker_buy_quote": 145.00262}, {"ts": 1774232820000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 527.2, "quote_volume": 76.02224, "trades": 4, "taker_buy_volume": 527.2, "taker_buy_quote": 76.02224}, {"ts": 1774232880000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 274.0, "quote_volume": 39.5108, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 39.5108}, {"ts": 1774232940000, "open": 0.1442, "high": 0.1447, "low": 0.1442, "close": 0.1447, "volume": 12755.3, "quote_volume": 1843.30459, "trades": 13, "taker_buy_volume": 12755.3, "taker_buy_quote": 1843.30459}, {"ts": 1774233000000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 301.5, "quote_volume": 43.62705, "trades": 1, "taker_buy_volume": 301.5, "taker_buy_quote": 43.62705}, {"ts": 1774233060000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 446.8, "quote_volume": 64.59112, "trades": 2, "taker_buy_volume": 446.8, "taker_buy_quote": 64.59112}, {"ts": 1774233120000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 563.2, "quote_volume": 81.41257, "trades": 3, "taker_buy_volume": 563.2, "taker_buy_quote": 81.41257}, {"ts": 1774233180000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 280.7, "quote_volume": 40.56115, "trades": 2, "taker_buy_volume": 280.7, "taker_buy_quote": 40.56115}, {"ts": 1774233240000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 409.2, "quote_volume": 59.1294, "trades": 2, "taker_buy_volume": 409.2, "taker_buy_quote": 59.1294}, {"ts": 1774233300000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 500.0, "quote_volume": 72.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233360000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 500.0, "quote_volume": 72.25, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 72.25}, {"ts": 1774233420000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 43.6, "quote_volume": 6.29584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233480000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233540000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 381.9, "quote_volume": 55.06509, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 48.0186}, {"ts": 1774233600000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233660000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233720000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 13739.5, "quote_volume": 1979.16901, "trades": 10, "taker_buy_volume": 6291.2, "taker_buy_quote": 906.56192}, {"ts": 1774233780000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 332.6, "quote_volume": 47.8944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233840000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233900000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233960000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234020000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234080000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 518.9, "quote_volume": 74.41026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234140000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234200000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 183.5, "quote_volume": 26.33225, "trades": 1, "taker_buy_volume": 183.5, "taker_buy_quote": 26.33225}, {"ts": 1774234260000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234320000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234380000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234440000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234500000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 5909.8, "quote_volume": 846.52565, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234560000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 518.9, "quote_volume": 74.30648, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 74.30648}, {"ts": 1774234620000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234680000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 7623.5, "quote_volume": 1092.64974, "trades": 5, "taker_buy_volume": 2232.0, "taker_buy_quote": 320.04779}, {"ts": 1774234740000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234800000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 1037.8, "quote_volume": 148.9243, "trades": 2, "taker_buy_volume": 1037.8, "taker_buy_quote": 148.9243}, {"ts": 1774234860000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 5745.3, "quote_volume": 825.02508, "trades": 2, "taker_buy_volume": 5745.3, "taker_buy_quote": 825.02508}, {"ts": 1774234920000, "open": 0.1438, "high": 0.1441, "low": 0.1438, "close": 0.144, "volume": 6352.1, "quote_volume": 914.76484, "trades": 6, "taker_buy_volume": 3737.8, "taker_buy_quote": 538.30564}, {"ts": 1774234980000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 1556.7, "quote_volume": 224.1648, "trades": 3, "taker_buy_volume": 1556.7, "taker_buy_quote": 224.1648}, {"ts": 1774235040000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235100000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 378.5, "quote_volume": 54.44815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235160000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235220000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 100.8, "quote_volume": 14.5152, "trades": 1, "taker_buy_volume": 100.8, "taker_buy_quote": 14.5152}, {"ts": 1774235280000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 1087.2, "quote_volume": 156.5568, "trades": 2, "taker_buy_volume": 1087.2, "taker_buy_quote": 156.5568}, {"ts": 1774235340000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 71.7, "quote_volume": 10.31046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235400000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235460000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235520000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235580000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235640000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235700000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235760000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235820000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235880000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 835.6, "quote_volume": 119.9086, "trades": 1, "taker_buy_volume": 835.6, "taker_buy_quote": 119.9086}, {"ts": 1774235940000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236000000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 2716.6, "quote_volume": 390.10376, "trades": 2, "taker_buy_volume": 2716.6, "taker_buy_quote": 390.10376}, {"ts": 1774236060000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 761.2, "quote_volume": 109.38444, "trades": 2, "taker_buy_volume": 761.2, "taker_buy_quote": 109.38444}, {"ts": 1774236120000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236180000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236240000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236300000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236360000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236420000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236480000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236540000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236600000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236660000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236720000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236780000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 146.8, "quote_volume": 21.05112, "trades": 1, "taker_buy_volume": 146.8, "taker_buy_quote": 21.05112}, {"ts": 1774236840000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236900000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236960000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237020000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237080000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 83.0, "quote_volume": 11.8939, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 11.8939}, {"ts": 1774237140000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237200000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 801.8, "quote_volume": 114.97812, "trades": 1, "taker_buy_volume": 801.8, "taker_buy_quote": 114.97812}, {"ts": 1774237260000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 2540.8, "quote_volume": 364.55291, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 290.14265}, {"ts": 1774237320000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 3060.0, "quote_volume": 438.498, "trades": 4, "taker_buy_volume": 3060.0, "taker_buy_quote": 438.498}, {"ts": 1774237380000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237440000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237500000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 2086.5, "quote_volume": 299.19764, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 289.94046}, {"ts": 1774237560000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 2021.9, "quote_volume": 289.73827, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 289.73827}, {"ts": 1774237620000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 2021.9, "quote_volume": 289.53608, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 289.53608}, {"ts": 1774237680000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237740000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237800000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237860000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237920000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237980000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 87.3, "quote_volume": 12.50136, "trades": 1, "taker_buy_volume": 87.3, "taker_buy_quote": 12.50136}, {"ts": 1774238040000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 255.3, "quote_volume": 36.53343, "trades": 2, "taker_buy_volume": 255.3, "taker_buy_quote": 36.53343}, {"ts": 1774238100000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 500.0, "quote_volume": 71.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238160000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238220000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 2021.9, "quote_volume": 289.33389, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 289.33389}, {"ts": 1774238280000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238340000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238400000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 2614.7, "quote_volume": 374.42504, "trades": 4, "taker_buy_volume": 2614.7, "taker_buy_quote": 374.42504}, {"ts": 1774238460000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238520000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238580000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 2021.9, "quote_volume": 289.33389, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 289.33389}, {"ts": 1774238640000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238700000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238760000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 646.5, "quote_volume": 92.56604, "trades": 3, "taker_buy_volume": 518.9, "taker_buy_quote": 74.30648}, {"ts": 1774238820000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 63.9, "quote_volume": 9.14409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238880000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238940000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239000000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239060000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239120000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 1100.4, "quote_volume": 157.3572, "trades": 3, "taker_buy_volume": 1100.4, "taker_buy_quote": 157.3572}, {"ts": 1774239180000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239240000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 2091.7, "quote_volume": 299.27736, "trades": 5, "taker_buy_volume": 2091.7, "taker_buy_quote": 299.27736}, {"ts": 1774239300000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239360000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239420000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239480000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 2405.8, "quote_volume": 344.51056, "trades": 5, "taker_buy_volume": 2405.8, "taker_buy_quote": 344.51056}, {"ts": 1774239540000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239600000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239660000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239720000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 1104.2, "quote_volume": 158.12144, "trades": 2, "taker_buy_volume": 1104.2, "taker_buy_quote": 158.12144}, {"ts": 1774239780000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 38.9, "quote_volume": 5.57048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239840000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239900000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239960000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240020000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 73.0, "quote_volume": 10.4536, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 10.4536}, {"ts": 1774240080000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240140000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 1088.0, "quote_volume": 155.74971, "trades": 2, "taker_buy_volume": 1088.0, "taker_buy_quote": 155.74971}, {"ts": 1774240200000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240260000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240320000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240380000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 971.0, "quote_volume": 139.0472, "trades": 1, "taker_buy_volume": 971.0, "taker_buy_quote": 139.0472}, {"ts": 1774240440000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240500000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240560000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240620000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 2311.6, "quote_volume": 330.78996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240680000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240740000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240800000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240860000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240920000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240980000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241040000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241100000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241160000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241220000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 3177.6, "quote_volume": 455.35008, "trades": 1, "taker_buy_volume": 3177.6, "taker_buy_quote": 455.35008}, {"ts": 1774241280000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 2021.9, "quote_volume": 289.73827, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 289.73827}, {"ts": 1774241340000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241400000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241460000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241520000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241580000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241640000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241700000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 1037.8, "quote_volume": 148.9243, "trades": 2, "taker_buy_volume": 518.9, "taker_buy_quote": 74.46215}, {"ts": 1774241760000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241820000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 2021.9, "quote_volume": 290.34484, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 290.34484}, {"ts": 1774241880000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241940000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 2021.9, "quote_volume": 290.34484, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 290.34484}, {"ts": 1774242000000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242060000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242120000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242180000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242240000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242300000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 893.5, "quote_volume": 128.39595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242360000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 2834.0, "quote_volume": 406.73089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242420000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242480000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242540000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242600000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 12354.0, "quote_volume": 1776.15846, "trades": 4, "taker_buy_volume": 12354.0, "taker_buy_quote": 1776.15846}, {"ts": 1774242660000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242720000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 41.9, "quote_volume": 6.02103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242780000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 807.4, "quote_volume": 116.10412, "trades": 1, "taker_buy_volume": 807.4, "taker_buy_quote": 116.10412}, {"ts": 1774242840000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242900000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242960000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 62722.0, "quote_volume": 9010.46625, "trades": 20, "taker_buy_volume": 11766.0, "taker_buy_quote": 1690.7742}, {"ts": 1774243020000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 177613.8, "quote_volume": 25434.98085, "trades": 15, "taker_buy_volume": 143981.0, "taker_buy_quote": 20618.6784}, {"ts": 1774243080000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 4043.8, "quote_volume": 579.67873, "trades": 3, "taker_buy_volume": 4043.8, "taker_buy_quote": 579.67873}, {"ts": 1774243140000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243200000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243260000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243320000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243380000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243440000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 121.1, "quote_volume": 17.35363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243500000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243560000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243620000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243680000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243740000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243800000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243860000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243920000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243980000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244040000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 518.9, "quote_volume": 74.15081, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 74.15081}, {"ts": 1774244100000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244160000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 1037.8, "quote_volume": 148.30162, "trades": 3, "taker_buy_volume": 1037.8, "taker_buy_quote": 148.30162}, {"ts": 1774244220000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 1335.2, "quote_volume": 190.80008, "trades": 3, "taker_buy_volume": 1335.2, "taker_buy_quote": 190.80008}, {"ts": 1774244280000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244340000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244400000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 87.2, "quote_volume": 12.44344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244460000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 111.8, "quote_volume": 15.95386, "trades": 1, "taker_buy_volume": 111.8, "taker_buy_quote": 15.95386}, {"ts": 1774244520000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244580000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244640000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244700000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244760000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244820000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244880000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244940000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245000000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 71.2, "quote_volume": 10.146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245060000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 2021.9, "quote_volume": 288.52513, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 288.52513}, {"ts": 1774245120000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 24752.8, "quote_volume": 3524.67872, "trades": 9, "taker_buy_volume": 2700.9, "taker_buy_quote": 384.60816}, {"ts": 1774245180000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 2021.9, "quote_volume": 288.12075, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 288.12075}, {"ts": 1774245240000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245300000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245360000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245420000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245480000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245540000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245600000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 2021.9, "quote_volume": 288.12075, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 288.12075}, {"ts": 1774245660000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245720000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245780000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 393.6, "quote_volume": 55.96992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245840000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245900000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245960000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 652.3, "quote_volume": 92.36568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246020000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246080000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 17889.3, "quote_volume": 2536.09761, "trades": 6, "taker_buy_volume": 11838.0, "taker_buy_quote": 1678.6284}, {"ts": 1774246140000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246200000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246260000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246320000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 45.4, "quote_volume": 6.4241, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 6.4241}, {"ts": 1774246380000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 2301.7, "quote_volume": 324.99001, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246440000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246500000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 12083.0, "quote_volume": 1706.84506, "trades": 7, "taker_buy_volume": 12083.0, "taker_buy_quote": 1706.84506}, {"ts": 1774246560000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 1110.4, "quote_volume": 156.89952, "trades": 1, "taker_buy_volume": 1110.4, "taker_buy_quote": 156.89952}, {"ts": 1774246620000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246680000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 5402.7, "quote_volume": 761.7807, "trades": 3, "taker_buy_volume": 5402.7, "taker_buy_quote": 761.7807}, {"ts": 1774246740000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246800000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246860000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 518.9, "quote_volume": 73.1649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246920000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246980000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 397.8, "quote_volume": 56.05002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247040000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 2142.0, "quote_volume": 301.40287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247100000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 2021.9, "quote_volume": 284.88571, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 284.88571}, {"ts": 1774247160000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 5648.8, "quote_volume": 796.27861, "trades": 3, "taker_buy_volume": 5648.8, "taker_buy_quote": 796.27861}, {"ts": 1774247220000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247280000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 2021.9, "quote_volume": 284.88571, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 284.88571}, {"ts": 1774247340000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247400000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247460000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247520000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247580000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247640000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 2021.9, "quote_volume": 284.27914, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 284.27914}, {"ts": 1774247700000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247760000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 2732.9, "quote_volume": 383.72324, "trades": 4, "taker_buy_volume": 2021.9, "taker_buy_quote": 283.87476}, {"ts": 1774247820000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 1105.9, "quote_volume": 154.7673, "trades": 2, "taker_buy_volume": 518.9, "taker_buy_quote": 72.646}, {"ts": 1774247880000, "open": 0.1401, "high": 0.1401, "low": 0.1398, "close": 0.1399, "volume": 1802.4, "quote_volume": 252.08855, "trades": 5, "taker_buy_volume": 746.0, "taker_buy_quote": 104.40383}, {"ts": 1774247940000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248000000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 18606.0, "quote_volume": 2603.21809, "trades": 7, "taker_buy_volume": 18606.0, "taker_buy_quote": 2603.21809}, {"ts": 1774248060000, "open": 0.1401, "high": 0.1401, "low": 0.1398, "close": 0.1398, "volume": 2743.8, "quote_volume": 383.9289, "trades": 4, "taker_buy_volume": 713.4, "taker_buy_quote": 99.94734}, {"ts": 1774248120000, "open": 0.1396, "high": 0.1396, "low": 0.1393, "close": 0.1393, "volume": 2576.0, "quote_volume": 359.11103, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248180000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248240000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248300000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 11262.7, "quote_volume": 1569.60651, "trades": 11, "taker_buy_volume": 7124.0, "taker_buy_quote": 993.0856}, {"ts": 1774248360000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248420000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 59.1, "quote_volume": 8.26809, "trades": 1, "taker_buy_volume": 59.1, "taker_buy_quote": 8.26809}, {"ts": 1774248480000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 714.9, "quote_volume": 99.87153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248540000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248600000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248660000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248720000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 97.3, "quote_volume": 13.622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248780000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 187.1, "quote_volume": 26.25013, "trades": 1, "taker_buy_volume": 187.1, "taker_buy_quote": 26.25013}, {"ts": 1774248840000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248900000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248960000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249020000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249080000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249140000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249200000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 43.6, "quote_volume": 6.11272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249260000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249320000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249380000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 59.1, "quote_volume": 8.26809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249440000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 459.8, "quote_volume": 64.32602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249500000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 518.9, "quote_volume": 72.54222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249560000, "open": 0.1396, "high": 0.1399, "low": 0.1396, "close": 0.1396, "volume": 6945.8, "quote_volume": 969.75368, "trades": 7, "taker_buy_volume": 400.0, "taker_buy_quote": 55.96}, {"ts": 1774249620000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 7005.3, "quote_volume": 981.41151, "trades": 7, "taker_buy_volume": 6732.3, "taker_buy_quote": 943.17077}, {"ts": 1774249680000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 243.2, "quote_volume": 34.048, "trades": 2, "taker_buy_volume": 86.2, "taker_buy_quote": 12.068}, {"ts": 1774249740000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249800000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249860000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249920000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249980000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250040000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1162.5, "quote_volume": 162.5175, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 162.5175}, {"ts": 1774250100000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250160000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 2621.5, "quote_volume": 366.43381, "trades": 3, "taker_buy_volume": 2621.5, "taker_buy_quote": 366.43381}, {"ts": 1774250220000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250280000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 573.3, "quote_volume": 80.09545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250340000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250400000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250460000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 22638.3, "quote_volume": 3150.98136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250520000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250580000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 10303.9, "quote_volume": 1434.09962, "trades": 7, "taker_buy_volume": 10303.9, "taker_buy_quote": 1434.09962}, {"ts": 1774250640000, "open": 0.1394, "high": 0.1399, "low": 0.1394, "close": 0.1397, "volume": 60579.7, "quote_volume": 8466.10775, "trades": 27, "taker_buy_volume": 45071.3, "taker_buy_quote": 6299.03748}, {"ts": 1774250700000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 518.9, "quote_volume": 72.38655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250760000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250820000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250880000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 591.5, "quote_volume": 82.51425, "trades": 3, "taker_buy_volume": 591.5, "taker_buy_quote": 82.51425}, {"ts": 1774250940000, "open": 0.1395, "high": 0.1395, "low": 0.1387, "close": 0.1387, "volume": 86011.4, "quote_volume": 11965.6731, "trades": 35, "taker_buy_volume": 9284.9, "taker_buy_quote": 1290.79126}, {"ts": 1774251000000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251060000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251120000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 4962.9, "quote_volume": 689.72685, "trades": 5, "taker_buy_volume": 4962.9, "taker_buy_quote": 689.72685}, {"ts": 1774251180000, "open": 0.1391, "high": 0.1391, "low": 0.1381, "close": 0.1387, "volume": 199533.8, "quote_volume": 27642.69985, "trades": 80, "taker_buy_volume": 76615.0, "taker_buy_quote": 10609.9838}, {"ts": 1774251240000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 11192.7, "quote_volume": 1554.66603, "trades": 3, "taker_buy_volume": 6708.7, "taker_buy_quote": 931.83843}, {"ts": 1774251300000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251360000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251420000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251480000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 631.0, "quote_volume": 87.709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251540000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 6134.0, "quote_volume": 853.33521, "trades": 7, "taker_buy_volume": 123.6, "taker_buy_quote": 17.21748}, {"ts": 1774251600000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 3165.3, "quote_volume": 440.92629, "trades": 2, "taker_buy_volume": 3165.3, "taker_buy_quote": 440.92629}, {"ts": 1774251660000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251720000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 6520.8, "quote_volume": 908.99952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251780000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 56.8, "quote_volume": 7.9236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251840000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251900000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251960000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 518.9, "quote_volume": 72.43844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252020000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252080000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 60.8, "quote_volume": 8.47552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252140000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 137.0, "quote_volume": 19.0978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252200000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252260000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252320000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252380000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 118.2, "quote_volume": 16.47708, "trades": 2, "taker_buy_volume": 118.2, "taker_buy_quote": 16.47708}, {"ts": 1774252440000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 59.1, "quote_volume": 8.24445, "trades": 1, "taker_buy_volume": 59.1, "taker_buy_quote": 8.24445}, {"ts": 1774252500000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252560000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252620000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252680000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252740000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252800000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 43.5, "quote_volume": 6.0552, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 6.0552}, {"ts": 1774252860000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252920000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252980000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 707.4, "quote_volume": 98.70115, "trades": 2, "taker_buy_volume": 188.5, "taker_buy_quote": 26.3146}, {"ts": 1774253040000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 4614.4, "quote_volume": 644.17024, "trades": 2, "taker_buy_volume": 4614.4, "taker_buy_quote": 644.17024}, {"ts": 1774253100000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253160000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253220000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 5822.4, "quote_volume": 814.59991, "trades": 2, "taker_buy_volume": 461.5, "taker_buy_quote": 64.61}, {"ts": 1774253280000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253340000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253400000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 177.3, "quote_volume": 24.76881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253460000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253520000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 3742.5, "quote_volume": 522.82725, "trades": 3, "taker_buy_volume": 3742.5, "taker_buy_quote": 522.82725}, {"ts": 1774253580000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253640000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253700000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 71.5, "quote_volume": 9.98855, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 9.98855}, {"ts": 1774253760000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253820000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253880000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253940000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254000000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 139.7, "quote_volume": 19.48815, "trades": 1, "taker_buy_volume": 139.7, "taker_buy_quote": 19.48815}, {"ts": 1774254060000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254120000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254180000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 1313.0, "quote_volume": 183.0322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254240000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254300000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 872.6, "quote_volume": 121.76307, "trades": 3, "taker_buy_volume": 872.6, "taker_buy_quote": 121.76307}, {"ts": 1774254360000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254420000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254480000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 462.7, "quote_volume": 64.54665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254540000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254600000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 518.9, "quote_volume": 72.33466, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 72.33466}, {"ts": 1774254660000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 79.8, "quote_volume": 11.1321, "trades": 1, "taker_buy_volume": 79.8, "taker_buy_quote": 11.1321}, {"ts": 1774254720000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254780000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254840000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254900000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254960000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255020000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 145.7, "quote_volume": 20.29601, "trades": 1, "taker_buy_volume": 145.7, "taker_buy_quote": 20.29601}, {"ts": 1774255080000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255140000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255200000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255260000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 2871.5, "quote_volume": 399.7128, "trades": 2, "taker_buy_volume": 2871.5, "taker_buy_quote": 399.7128}, {"ts": 1774255320000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255380000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 272.0, "quote_volume": 37.84705, "trades": 4, "taker_buy_volume": 272.0, "taker_buy_quote": 37.84705}, {"ts": 1774255440000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255500000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255560000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 3188.1, "quote_volume": 442.85349, "trades": 4, "taker_buy_volume": 132.0, "taker_buy_quote": 18.3612}, {"ts": 1774255620000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255680000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255740000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255800000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255860000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 49.1, "quote_volume": 6.81999, "trades": 1, "taker_buy_volume": 49.1, "taker_buy_quote": 6.81999}, {"ts": 1774255920000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255980000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256040000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256100000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256160000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256220000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256280000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256340000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 448.0, "quote_volume": 62.0032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256400000, "open": 0.1384, "high": 0.1385, "low": 0.1384, "close": 0.1385, "volume": 652.0, "quote_volume": 90.28387, "trades": 2, "taker_buy_volume": 652.0, "taker_buy_quote": 90.28387}, {"ts": 1774256460000, "open": 0.1385, "high": 0.1385, "low": 0.1383, "close": 0.1384, "volume": 790.9, "quote_volume": 109.50649, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256520000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 793.8, "quote_volume": 109.9413, "trades": 2, "taker_buy_volume": 793.8, "taker_buy_quote": 109.9413}, {"ts": 1774256580000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256640000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256700000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256760000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256820000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 293.9, "quote_volume": 40.61698, "trades": 2, "taker_buy_volume": 293.9, "taker_buy_quote": 40.61698}, {"ts": 1774256880000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 8149.4, "quote_volume": 1126.24708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256940000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257000000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257060000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257120000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257180000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257240000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257300000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257360000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257420000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 1661.0, "quote_volume": 230.1035, "trades": 3, "taker_buy_volume": 550.0, "taker_buy_quote": 76.23}, {"ts": 1774257480000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 268.6, "quote_volume": 37.23697, "trades": 4, "taker_buy_volume": 268.6, "taker_buy_quote": 37.23697}, {"ts": 1774257540000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257600000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257660000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 50.2, "quote_volume": 6.96274, "trades": 1, "taker_buy_volume": 50.2, "taker_buy_quote": 6.96274}, {"ts": 1774257720000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257780000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257840000, "open": 0.1387, "high": 0.1387, "low": 0.1383, "close": 0.1383, "volume": 5379.9, "quote_volume": 744.24773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257900000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257960000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258020000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258080000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258140000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258200000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258260000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258320000, "open": 0.1379, "high": 0.1379, "low": 0.1375, "close": 0.1379, "volume": 53458.4, "quote_volume": 7361.8234, "trades": 32, "taker_buy_volume": 5742.2, "taker_buy_quote": 790.68488}, {"ts": 1774258380000, "open": 0.1379, "high": 0.1379, "low": 0.1377, "close": 0.1377, "volume": 7344.5, "quote_volume": 1012.06255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258440000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 72.6, "quote_volume": 9.99702, "trades": 1, "taker_buy_volume": 72.6, "taker_buy_quote": 9.99702}, {"ts": 1774258500000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 268.6, "quote_volume": 36.9325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258560000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258620000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 65.6, "quote_volume": 9.02, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 9.02}, {"ts": 1774258680000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258740000, "open": 0.1376, "high": 0.1381, "low": 0.1376, "close": 0.1381, "volume": 18622.4, "quote_volume": 2565.86506, "trades": 13, "taker_buy_volume": 857.8, "taker_buy_quote": 118.29273}, {"ts": 1774258800000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258860000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 5779.6, "quote_volume": 797.00684, "trades": 3, "taker_buy_volume": 5779.6, "taker_buy_quote": 797.00684}, {"ts": 1774258920000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 518.9, "quote_volume": 71.50442, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 71.50442}, {"ts": 1774258980000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259040000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259100000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259160000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259220000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259280000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259340000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259400000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259460000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 697.8, "quote_volume": 96.38407, "trades": 4, "taker_buy_volume": 697.8, "taker_buy_quote": 96.38407}, {"ts": 1774259520000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 72.3, "quote_volume": 9.98463, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 9.98463}, {"ts": 1774259580000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259640000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259700000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259760000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 346.1, "quote_volume": 47.79641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259820000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259880000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259940000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260000000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 3337.3, "quote_volume": 460.88113, "trades": 5, "taker_buy_volume": 2995.2, "taker_buy_quote": 413.63712}, {"ts": 1774260060000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260120000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260180000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 88.7, "quote_volume": 12.24947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260240000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260300000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260360000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 89.5, "quote_volume": 12.37785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260420000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 178.9, "quote_volume": 24.75976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260480000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260540000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 5848.2, "quote_volume": 810.2457, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 374.22}, {"ts": 1774260600000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 43.3, "quote_volume": 5.98839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260660000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260720000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 966.4, "quote_volume": 133.8464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260780000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260840000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 40.4, "quote_volume": 5.59136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260900000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260960000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261020000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261080000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261140000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261200000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 36.2, "quote_volume": 4.99922, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 4.99922}, {"ts": 1774261260000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261320000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261380000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261440000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 179.3, "quote_volume": 24.72547, "trades": 3, "taker_buy_volume": 179.3, "taker_buy_quote": 24.72547}, {"ts": 1774261500000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261560000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261620000, "open": 0.1376, "high": 0.1376, "low": 0.1375, "close": 0.1375, "volume": 5664.7, "quote_volume": 779.26365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261680000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261740000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261800000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261860000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261920000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261980000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262040000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 344.5, "quote_volume": 47.3343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262100000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 9224.0, "quote_volume": 1267.3776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262160000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262220000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262280000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262340000, "open": 0.1373, "high": 0.1373, "low": 0.1368, "close": 0.1369, "volume": 48994.3, "quote_volume": 6716.05349, "trades": 29, "taker_buy_volume": 2009.6, "taker_buy_quote": 275.51616}, {"ts": 1774262400000, "open": 0.1369, "high": 0.137, "low": 0.1368, "close": 0.1369, "volume": 11202.6, "quote_volume": 1532.99088, "trades": 9, "taker_buy_volume": 1838.5, "taker_buy_quote": 251.54669}, {"ts": 1774262460000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 14685.3, "quote_volume": 2008.18633, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262520000, "open": 0.1367, "high": 0.137, "low": 0.1367, "close": 0.137, "volume": 13174.5, "quote_volume": 1802.2869, "trades": 8, "taker_buy_volume": 13174.5, "taker_buy_quote": 1802.2869}, {"ts": 1774262580000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262640000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 68.0, "quote_volume": 9.3228, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 9.3228}, {"ts": 1774262700000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262760000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 45.0, "quote_volume": 6.1695, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 6.1695}, {"ts": 1774262820000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262880000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 19157.8, "quote_volume": 2620.78704, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262940000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.1371, "volume": 2025.3, "quote_volume": 277.58235, "trades": 2, "taker_buy_volume": 2025.3, "taker_buy_quote": 277.58235}, {"ts": 1774263000000, "open": 0.1372, "high": 0.1375, "low": 0.1372, "close": 0.1375, "volume": 2678.8, "quote_volume": 367.99636, "trades": 5, "taker_buy_volume": 2325.0, "taker_buy_quote": 319.455}, {"ts": 1774263060000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263120000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 7187.0, "quote_volume": 987.4938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263180000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 3594.7, "quote_volume": 493.55231, "trades": 2, "taker_buy_volume": 3594.7, "taker_buy_quote": 493.55231}, {"ts": 1774263240000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263300000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263360000, "open": 0.1373, "high": 0.1373, "low": 0.1372, "close": 0.1372, "volume": 120.1, "quote_volume": 16.48281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263420000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263480000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263540000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263600000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263660000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263720000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263780000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1376, "volume": 9483.6, "quote_volume": 1305.76316, "trades": 7, "taker_buy_volume": 110.4, "taker_buy_quote": 15.20208}, {"ts": 1774263840000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263900000, "open": 0.1381, "high": 0.1404, "low": 0.1381, "close": 0.1404, "volume": 194089.5, "quote_volume": 27026.41876, "trades": 112, "taker_buy_volume": 168520.6, "taker_buy_quote": 23455.57891}, {"ts": 1774263960000, "open": 0.1405, "high": 0.1423, "low": 0.1405, "close": 0.1423, "volume": 310758.2, "quote_volume": 44045.61545, "trades": 208, "taker_buy_volume": 188245.4, "taker_buy_quote": 26688.35189}, {"ts": 1774264020000, "open": 0.1423, "high": 0.1431, "low": 0.1414, "close": 0.1414, "volume": 95852.3, "quote_volume": 13652.62485, "trades": 82, "taker_buy_volume": 48695.3, "taker_buy_quote": 6945.47577}, {"ts": 1774264080000, "open": 0.1413, "high": 0.1416, "low": 0.1409, "close": 0.1416, "volume": 14662.5, "quote_volume": 2071.2431, "trades": 17, "taker_buy_volume": 624.6, "taker_buy_quote": 88.20717}, {"ts": 1774264140000, "open": 0.1417, "high": 0.142, "low": 0.1417, "close": 0.1417, "volume": 2594.5, "quote_volume": 368.00388, "trades": 5, "taker_buy_volume": 2075.6, "taker_buy_quote": 294.47575}, {"ts": 1774264200000, "open": 0.1418, "high": 0.1418, "low": 0.1414, "close": 0.1415, "volume": 3381.5, "quote_volume": 478.60371, "trades": 9, "taker_buy_volume": 1648.0, "taker_buy_quote": 233.29578}, {"ts": 1774264260000, "open": 0.1423, "high": 0.1428, "low": 0.1419, "close": 0.1419, "volume": 18302.2, "quote_volume": 2601.69392, "trades": 21, "taker_buy_volume": 14963.5, "taker_buy_quote": 2127.82861}, {"ts": 1774264320000, "open": 0.1422, "high": 0.1429, "low": 0.1422, "close": 0.1429, "volume": 9416.8, "quote_volume": 1344.82283, "trades": 13, "taker_buy_volume": 615.1, "taker_buy_quote": 87.60948}, {"ts": 1774264380000, "open": 0.1432, "high": 0.1435, "low": 0.1429, "close": 0.143, "volume": 40184.7, "quote_volume": 5753.17851, "trades": 27, "taker_buy_volume": 12905.4, "taker_buy_quote": 1848.30967}, {"ts": 1774264440000, "open": 0.143, "high": 0.143, "low": 0.1424, "close": 0.1424, "volume": 14054.8, "quote_volume": 2007.10921, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774264500000, "open": 0.1426, "high": 0.143, "low": 0.1426, "close": 0.1428, "volume": 13724.5, "quote_volume": 1960.74392, "trades": 10, "taker_buy_volume": 13205.6, "taker_buy_quote": 1886.645}, {"ts": 1774264560000, "open": 0.143, "high": 0.143, "low": 0.1427, "close": 0.1427, "volume": 11772.5, "quote_volume": 1680.70641, "trades": 7, "taker_buy_volume": 1753.0, "taker_buy_quote": 250.62711}, {"ts": 1774264620000, "open": 0.1428, "high": 0.1428, "low": 0.1425, "close": 0.1425, "volume": 6808.1, "quote_volume": 971.16004, "trades": 6, "taker_buy_volume": 653.1, "taker_buy_quote": 93.26268}, {"ts": 1774264680000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 68.3, "quote_volume": 9.71226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774264740000, "open": 0.1419, "high": 0.1419, "low": 0.1416, "close": 0.1417, "volume": 43718.1, "quote_volume": 6199.90969, "trades": 20, "taker_buy_volume": 518.9, "taker_buy_quote": 73.58002}, {"ts": 1774264800000, "open": 0.1417, "high": 0.1419, "low": 0.1415, "close": 0.1415, "volume": 13999.8, "quote_volume": 1984.77634, "trades": 9, "taker_buy_volume": 13441.9, "taker_buy_quote": 1905.71151}, {"ts": 1774264860000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 1243.7, "quote_volume": 176.48103, "trades": 2, "taker_buy_volume": 1243.7, "taker_buy_quote": 176.48103}, {"ts": 1774264920000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 518.9, "quote_volume": 73.52813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774264980000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 561.3, "quote_volume": 79.31169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265040000, "open": 0.1411, "high": 0.1416, "low": 0.1411, "close": 0.1416, "volume": 1854.6, "quote_volume": 262.33117, "trades": 4, "taker_buy_volume": 1811.1, "taker_buy_quote": 256.19332}, {"ts": 1774265100000, "open": 0.1417, "high": 0.1422, "low": 0.1417, "close": 0.1422, "volume": 11605.0, "quote_volume": 1647.66948, "trades": 7, "taker_buy_volume": 11605.0, "taker_buy_quote": 1647.66948}, {"ts": 1774265160000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 2700.0, "quote_volume": 383.92189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265220000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 5258.5, "quote_volume": 748.8104, "trades": 1, "taker_buy_volume": 5258.5, "taker_buy_quote": 748.8104}, {"ts": 1774265280000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 500.0, "quote_volume": 71.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265340000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 174.0, "quote_volume": 24.7312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265400000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 518.9, "quote_volume": 74.04703, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 74.04703}, {"ts": 1774265460000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265520000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 2046.5, "quote_volume": 292.2402, "trades": 2, "taker_buy_volume": 2046.5, "taker_buy_quote": 292.2402}, {"ts": 1774265580000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 102.5, "quote_volume": 14.64725, "trades": 1, "taker_buy_volume": 102.5, "taker_buy_quote": 14.64725}, {"ts": 1774265640000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265700000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 12798.4, "quote_volume": 1827.61152, "trades": 2, "taker_buy_volume": 12798.4, "taker_buy_quote": 1827.61152}, {"ts": 1774265760000, "open": 0.1427, "high": 0.1427, "low": 0.1424, "close": 0.1424, "volume": 14825.3, "quote_volume": 2113.92935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265820000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 35.8, "quote_volume": 5.09434, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 5.09434}, {"ts": 1774265880000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 1614.8, "quote_volume": 229.14593, "trades": 4, "taker_buy_volume": 58.1, "taker_buy_quote": 8.2502}, {"ts": 1774265940000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 679.6, "quote_volume": 96.43524, "trades": 5, "taker_buy_volume": 595.5, "taker_buy_quote": 84.50145}, {"ts": 1774266000000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 535.8, "quote_volume": 76.08002, "trades": 2, "taker_buy_volume": 35.8, "taker_buy_quote": 5.08002}, {"ts": 1774266060000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 3992.2, "quote_volume": 566.49318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266120000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266180000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266240000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 273.7, "quote_volume": 38.89277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266300000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 518.9, "quote_volume": 73.6838, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 73.6838}, {"ts": 1774266360000, "open": 0.1421, "high": 0.1422, "low": 0.1417, "close": 0.1417, "volume": 8514.1, "quote_volume": 1208.04541, "trades": 8, "taker_buy_volume": 58.0, "taker_buy_quote": 8.2476}, {"ts": 1774266420000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 2700.0, "quote_volume": 381.51, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266480000, "open": 0.1414, "high": 0.1416, "low": 0.1414, "close": 0.1416, "volume": 1205.9, "quote_volume": 170.5327, "trades": 3, "taker_buy_volume": 1205.9, "taker_buy_quote": 170.5327}, {"ts": 1774266540000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 886.9, "quote_volume": 125.85111, "trades": 5, "taker_buy_volume": 368.0, "taker_buy_quote": 52.2192}, {"ts": 1774266600000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266660000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 518.9, "quote_volume": 73.63191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266720000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266780000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266840000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 1604.9, "quote_volume": 227.83909, "trades": 4, "taker_buy_volume": 1111.7, "taker_buy_quote": 157.85401}, {"ts": 1774266900000, "open": 0.142, "high": 0.142, "low": 0.1417, "close": 0.1417, "volume": 583.6, "quote_volume": 82.71553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266960000, "open": 0.1415, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 670.3, "quote_volume": 94.74367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267020000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267080000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 10704.5, "quote_volume": 1513.26245, "trades": 4, "taker_buy_volume": 7166.0, "taker_buy_quote": 1013.2724}, {"ts": 1774267140000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267200000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 1320.0, "quote_volume": 186.51601, "trades": 3, "taker_buy_volume": 36.9, "taker_buy_quote": 5.21766}, {"ts": 1774267260000, "open": 0.1411, "high": 0.1411, "low": 0.1406, "close": 0.1407, "volume": 4706.1, "quote_volume": 661.989, "trades": 7, "taker_buy_volume": 518.9, "taker_buy_quote": 73.21679}, {"ts": 1774267320000, "open": 0.1408, "high": 0.1408, "low": 0.1405, "close": 0.1405, "volume": 3132.4, "quote_volume": 440.16945, "trades": 5, "taker_buy_volume": 51.2, "taker_buy_quote": 7.20896}, {"ts": 1774267380000, "open": 0.1406, "high": 0.141, "low": 0.1406, "close": 0.141, "volume": 4329.2, "quote_volume": 609.97402, "trades": 3, "taker_buy_volume": 4092.0, "taker_buy_quote": 576.6237}, {"ts": 1774267440000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 68075.2, "quote_volume": 9605.40224, "trades": 9, "taker_buy_volume": 68075.2, "taker_buy_quote": 9605.40224}, {"ts": 1774267500000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1405, "volume": 9818.8, "quote_volume": 1379.79164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267560000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267620000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 2711.7, "quote_volume": 380.89775, "trades": 4, "taker_buy_volume": 1134.8, "taker_buy_quote": 159.50099}, {"ts": 1774267680000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267740000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267800000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 7406.3, "quote_volume": 1044.87191, "trades": 3, "taker_buy_volume": 5836.1, "taker_buy_quote": 823.47371}, {"ts": 1774267860000, "open": 0.1409, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 4182.6, "quote_volume": 589.01386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267920000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 1571.3, "quote_volume": 221.39617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267980000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268040000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 1573.5, "quote_volume": 221.39145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268100000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268160000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268220000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 165.9, "quote_volume": 23.35872, "trades": 1, "taker_buy_volume": 165.9, "taker_buy_quote": 23.35872}, {"ts": 1774268280000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268340000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268400000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 1376.2, "quote_volume": 193.76896, "trades": 5, "taker_buy_volume": 1376.2, "taker_buy_quote": 193.76896}, {"ts": 1774268460000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268520000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268580000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 252.2, "quote_volume": 35.50976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268640000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 2683.5, "quote_volume": 377.59383, "trades": 4, "taker_buy_volume": 1110.0, "taker_buy_quote": 156.20238}, {"ts": 1774268700000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268760000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268820000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 3406.1, "quote_volume": 479.23827, "trades": 2, "taker_buy_volume": 3406.1, "taker_buy_quote": 479.23827}, {"ts": 1774268880000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268940000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269000000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 42.0, "quote_volume": 5.9178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269060000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 4573.2, "quote_volume": 642.99192, "trades": 2, "taker_buy_volume": 4573.2, "taker_buy_quote": 642.99192}, {"ts": 1774269120000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269180000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 1006.2, "quote_volume": 141.70766, "trades": 4, "taker_buy_volume": 659.2, "taker_buy_quote": 92.81536}, {"ts": 1774269240000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 133.6, "quote_volume": 18.82424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269300000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269360000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269420000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 4215.0, "quote_volume": 593.94539, "trades": 5, "taker_buy_volume": 518.9, "taker_buy_quote": 73.1649}, {"ts": 1774269480000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269540000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269600000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 1018.9, "quote_volume": 143.46112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269660000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 350.3, "quote_volume": 49.35727, "trades": 2, "taker_buy_volume": 350.3, "taker_buy_quote": 49.35727}, {"ts": 1774269720000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269780000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269840000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269900000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269960000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270020000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270080000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270140000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270200000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270260000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270320000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 107.6, "quote_volume": 15.2254, "trades": 1, "taker_buy_volume": 107.6, "taker_buy_quote": 15.2254}, {"ts": 1774270380000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270440000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 2472.1, "quote_volume": 349.30773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270500000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270560000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270620000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270680000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 68.8, "quote_volume": 9.7352, "trades": 1, "taker_buy_volume": 68.8, "taker_buy_quote": 9.7352}, {"ts": 1774270740000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 721.3, "quote_volume": 102.13608, "trades": 2, "taker_buy_volume": 721.3, "taker_buy_quote": 102.13608}, {"ts": 1774270800000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1419, "volume": 674.7, "quote_volume": 95.66748, "trades": 3, "taker_buy_volume": 571.9, "taker_buy_quote": 81.10072}, {"ts": 1774270860000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 1963.8, "quote_volume": 278.46323, "trades": 3, "taker_buy_volume": 388.7, "taker_buy_quote": 55.11405}, {"ts": 1774270920000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 5946.0, "quote_volume": 841.9536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270980000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 1711.4, "quote_volume": 242.34052, "trades": 3, "taker_buy_volume": 581.7, "taker_buy_quote": 82.375}, {"ts": 1774271040000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271100000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 9869.6, "quote_volume": 1397.53536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271160000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 152.7, "quote_volume": 21.63759, "trades": 1, "taker_buy_volume": 152.7, "taker_buy_quote": 21.63759}, {"ts": 1774271220000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 3240.1, "quote_volume": 458.85005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271280000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271340000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271400000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 297.2, "quote_volume": 42.0538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271460000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271520000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 20.0, "quote_volume": 2.834, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 2.834}, {"ts": 1774271580000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271640000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 956.9, "quote_volume": 135.59842, "trades": 5, "taker_buy_volume": 604.1, "taker_buy_quote": 85.60666}, {"ts": 1774271700000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271760000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271820000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271880000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271940000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272000000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272060000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 1210.2, "quote_volume": 171.72738, "trades": 4, "taker_buy_volume": 247.7, "taker_buy_quote": 35.14863}, {"ts": 1774272120000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272180000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 350.2, "quote_volume": 49.69338, "trades": 1, "taker_buy_volume": 350.2, "taker_buy_quote": 49.69338}, {"ts": 1774272240000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272300000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272360000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272420000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272480000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272540000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272600000, "open": 0.1416, "high": 0.1416, "low": 0.1413, "close": 0.1413, "volume": 4086.2, "quote_volume": 578.59467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272660000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272720000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272780000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 2019.4, "quote_volume": 285.54896, "trades": 2, "taker_buy_volume": 2019.4, "taker_buy_quote": 285.54896}, {"ts": 1774272840000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272900000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272960000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273020000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273080000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273140000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 76.0, "quote_volume": 10.7768, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 10.7768}, {"ts": 1774273200000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273260000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 724.3, "quote_volume": 102.63331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273320000, "open": 0.1415, "high": 0.142, "low": 0.1415, "close": 0.142, "volume": 188.8, "quote_volume": 26.7909, "trades": 2, "taker_buy_volume": 151.4, "taker_buy_quote": 21.4988}, {"ts": 1774273380000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 41.6, "quote_volume": 5.90304, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 5.90304}, {"ts": 1774273440000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 1145.0, "quote_volume": 162.64189, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273500000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273560000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 6663.6, "quote_volume": 945.9662, "trades": 4, "taker_buy_volume": 6663.6, "taker_buy_quote": 945.9662}, {"ts": 1774273620000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273680000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 3447.1, "quote_volume": 490.17762, "trades": 2, "taker_buy_volume": 3447.1, "taker_buy_quote": 490.17762}, {"ts": 1774273740000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 79.7, "quote_volume": 11.33694, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 5.1228}, {"ts": 1774273800000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273860000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 511.6, "quote_volume": 73.00532, "trades": 1, "taker_buy_volume": 511.6, "taker_buy_quote": 73.00532}, {"ts": 1774273920000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273980000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 8990.1, "quote_volume": 1284.68529, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274040000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274100000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 74.8, "quote_volume": 10.68144, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 10.68144}, {"ts": 1774274160000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274220000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 454.6, "quote_volume": 64.96234, "trades": 1, "taker_buy_volume": 454.6, "taker_buy_quote": 64.96234}, {"ts": 1774274280000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 4009.8, "quote_volume": 573.80238, "trades": 4, "taker_buy_volume": 3490.9, "taker_buy_quote": 499.54779}, {"ts": 1774274340000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274400000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 23712.9, "quote_volume": 3395.68728, "trades": 4, "taker_buy_volume": 23591.7, "taker_buy_quote": 3378.33144}, {"ts": 1774274460000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 1267.0, "quote_volume": 181.5611, "trades": 2, "taker_buy_volume": 1267.0, "taker_buy_quote": 181.5611}, {"ts": 1774274520000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274580000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 126.2, "quote_volume": 18.07184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274640000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 43.5, "quote_volume": 6.22485, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 6.22485}, {"ts": 1774274700000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274760000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274820000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274880000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 518.9, "quote_volume": 74.30648, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 74.30648}, {"ts": 1774274940000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275000000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 453.0, "quote_volume": 64.8696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275060000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 70.6, "quote_volume": 10.08874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275120000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275180000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275240000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275300000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275360000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275420000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 2045.0, "quote_volume": 292.6395, "trades": 3, "taker_buy_volume": 2045.0, "taker_buy_quote": 292.6395}, {"ts": 1774275480000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275540000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275600000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275660000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275720000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 1731.0, "quote_volume": 247.0137, "trades": 2, "taker_buy_volume": 1731.0, "taker_buy_quote": 247.0137}, {"ts": 1774275780000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275840000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 37.7, "quote_volume": 5.38356, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 5.38356}, {"ts": 1774275900000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 6081.3, "quote_volume": 867.8534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275960000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 555.6, "quote_volume": 79.28779, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 79.28779}, {"ts": 1774276020000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276080000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 23634.4, "quote_volume": 3363.17512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276140000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276200000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 45.4, "quote_volume": 6.46042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276260000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 701.7, "quote_volume": 99.99225, "trades": 2, "taker_buy_volume": 701.7, "taker_buy_quote": 99.99225}, {"ts": 1774276320000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 554.4, "quote_volume": 78.83568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276380000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276440000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276500000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276560000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 3944.8, "quote_volume": 561.73952, "trades": 2, "taker_buy_volume": 3944.8, "taker_buy_quote": 561.73952}, {"ts": 1774276620000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 2899.1, "quote_volume": 412.83184, "trades": 1, "taker_buy_volume": 2899.1, "taker_buy_quote": 412.83184}, {"ts": 1774276680000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 6372.4, "quote_volume": 911.15493, "trades": 5, "taker_buy_volume": 6372.4, "taker_buy_quote": 911.15493}, {"ts": 1774276740000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276800000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276860000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 1110.0, "quote_volume": 158.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276920000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276980000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277040000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 3477.3, "quote_volume": 495.86298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277100000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277160000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277220000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277280000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 57.8, "quote_volume": 8.2365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277340000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 4028.9, "quote_volume": 573.71536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277400000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277460000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277520000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277580000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277640000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277700000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 3168.5, "quote_volume": 451.51125, "trades": 3, "taker_buy_volume": 3168.5, "taker_buy_quote": 451.51125}, {"ts": 1774277760000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 1885.1, "quote_volume": 268.95188, "trades": 2, "taker_buy_volume": 1885.1, "taker_buy_quote": 268.95188}, {"ts": 1774277820000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 60.1, "quote_volume": 8.57627, "trades": 1, "taker_buy_volume": 60.1, "taker_buy_quote": 8.57627}, {"ts": 1774277880000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277940000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278000000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278060000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 46.5, "quote_volume": 6.6495, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 6.6495}, {"ts": 1774278120000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 191.7, "quote_volume": 27.43227, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 27.43227}, {"ts": 1774278180000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 273.3, "quote_volume": 39.19122, "trades": 1, "taker_buy_volume": 273.3, "taker_buy_quote": 39.19122}, {"ts": 1774278240000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 991.9, "quote_volume": 142.23271, "trades": 3, "taker_buy_volume": 934.4, "taker_buy_quote": 133.99296}, {"ts": 1774278300000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 9316.5, "quote_volume": 1337.28225, "trades": 5, "taker_buy_volume": 9316.5, "taker_buy_quote": 1337.28225}, {"ts": 1774278360000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278420000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 173.0, "quote_volume": 24.8082, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 24.8082}, {"ts": 1774278480000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278540000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 208.9, "quote_volume": 29.99804, "trades": 1, "taker_buy_volume": 208.9, "taker_buy_quote": 29.99804}, {"ts": 1774278600000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278660000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278720000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 933.4, "quote_volume": 133.75622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278780000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 159.2, "quote_volume": 22.82928, "trades": 1, "taker_buy_volume": 159.2, "taker_buy_quote": 22.82928}, {"ts": 1774278840000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278900000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278960000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 518.9, "quote_volume": 74.30648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279020000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 111.7, "quote_volume": 15.9731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279080000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279140000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279200000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279260000, "open": 0.1428, "high": 0.1428, "low": 0.1424, "close": 0.1426, "volume": 28956.0, "quote_volume": 4131.09332, "trades": 15, "taker_buy_volume": 2075.6, "taker_buy_quote": 295.98056}, {"ts": 1774279320000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279380000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279440000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279500000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279560000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279620000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279680000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279740000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 49.0, "quote_volume": 6.9874, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 6.9874}, {"ts": 1774279800000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279860000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279920000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279980000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 1348.9, "quote_volume": 192.08336, "trades": 2, "taker_buy_volume": 1348.9, "taker_buy_quote": 192.08336}, {"ts": 1774280040000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280100000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280160000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 576.2, "quote_volume": 82.05088, "trades": 2, "taker_buy_volume": 576.2, "taker_buy_quote": 82.05088}, {"ts": 1774280220000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280280000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 1747.2, "quote_volume": 248.26607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280340000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 749.2, "quote_volume": 106.46132, "trades": 2, "taker_buy_volume": 749.2, "taker_buy_quote": 106.46132}, {"ts": 1774280400000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 5400.0, "quote_volume": 766.26, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280460000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 1981.7, "quote_volume": 281.2108, "trades": 5, "taker_buy_volume": 1028.7, "taker_buy_quote": 146.0754}, {"ts": 1774280520000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280580000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 3501.2, "quote_volume": 495.75099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280640000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 3701.1, "quote_volume": 524.07576, "trades": 3, "taker_buy_volume": 3701.1, "taker_buy_quote": 524.07576}, {"ts": 1774280700000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280760000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280820000, "open": 0.1414, "high": 0.1414, "low": 0.1411, "close": 0.1412, "volume": 24597.5, "quote_volume": 3474.62355, "trades": 14, "taker_buy_volume": 8465.3, "taker_buy_quote": 1195.30036}, {"ts": 1774280880000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 1347.5, "quote_volume": 190.267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280940000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 4052.4, "quote_volume": 573.81984, "trades": 2, "taker_buy_volume": 4052.4, "taker_buy_quote": 573.81984}, {"ts": 1774281000000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281060000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281120000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 7448.4, "quote_volume": 1054.69344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281180000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 3568.9, "quote_volume": 502.85801, "trades": 3, "taker_buy_volume": 518.9, "taker_buy_quote": 73.11301}, {"ts": 1774281240000, "open": 0.1409, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 900.3, "quote_volume": 126.83898, "trades": 6, "taker_buy_volume": 211.5, "taker_buy_quote": 29.8215}, {"ts": 1774281300000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281360000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281420000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281480000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281540000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281600000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 4759.5, "quote_volume": 669.1857, "trades": 2, "taker_buy_volume": 4759.5, "taker_buy_quote": 669.1857}, {"ts": 1774281660000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 3159.8, "quote_volume": 444.58386, "trades": 4, "taker_buy_volume": 3159.8, "taker_buy_quote": 444.58386}, {"ts": 1774281720000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281780000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 4685.4, "quote_volume": 659.6997, "trades": 4, "taker_buy_volume": 4639.2, "taker_buy_quote": 653.19936}, {"ts": 1774281840000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 2857.4, "quote_volume": 402.03618, "trades": 4, "taker_buy_volume": 2857.4, "taker_buy_quote": 402.03618}, {"ts": 1774281900000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 2503.2, "quote_volume": 352.20024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281960000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282020000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 24658.7, "quote_volume": 3474.60503, "trades": 7, "taker_buy_volume": 24658.7, "taker_buy_quote": 3474.60503}, {"ts": 1774282080000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282140000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282200000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 29923.1, "quote_volume": 4218.63147, "trades": 10, "taker_buy_volume": 26204.4, "taker_buy_quote": 3694.76851}, {"ts": 1774282260000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282320000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 234.0, "quote_volume": 33.0408, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 33.0408}, {"ts": 1774282380000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282440000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 354.1, "quote_volume": 49.99892, "trades": 1, "taker_buy_volume": 354.1, "taker_buy_quote": 49.99892}, {"ts": 1774282500000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282560000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282620000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282680000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 202.0, "quote_volume": 28.4618, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 28.4618}, {"ts": 1774282740000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282800000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282860000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 1037.8, "quote_volume": 145.86279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282920000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 3530.9, "quote_volume": 495.85356, "trades": 5, "taker_buy_volume": 3012.0, "taker_buy_quote": 423.0}, {"ts": 1774282980000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283040000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 69.1, "quote_volume": 9.71546, "trades": 1, "taker_buy_volume": 69.1, "taker_buy_quote": 9.71546}, {"ts": 1774283100000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 12472.7, "quote_volume": 1749.91472, "trades": 5, "taker_buy_volume": 9772.7, "taker_buy_quote": 1371.10472}, {"ts": 1774283160000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 8087.6, "quote_volume": 1133.07276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283220000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 58.8, "quote_volume": 8.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283280000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283340000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283400000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 5732.8, "quote_volume": 802.592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283460000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283520000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 4068.8, "quote_volume": 570.04334, "trades": 2, "taker_buy_volume": 4024.2, "taker_buy_quote": 563.79042}, {"ts": 1774283580000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283640000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 71.3, "quote_volume": 10.00339, "trades": 1, "taker_buy_volume": 71.3, "taker_buy_quote": 10.00339}, {"ts": 1774283700000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 5140.6, "quote_volume": 721.38387, "trades": 8, "taker_buy_volume": 5140.6, "taker_buy_quote": 721.38387}, {"ts": 1774283760000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 1578.0, "quote_volume": 221.3934, "trades": 1, "taker_buy_volume": 1578.0, "taker_buy_quote": 221.3934}, {"ts": 1774283820000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 1562.4, "quote_volume": 219.36096, "trades": 1, "taker_buy_volume": 1562.4, "taker_buy_quote": 219.36096}, {"ts": 1774283880000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 214.4, "quote_volume": 30.10176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283940000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 17274.3, "quote_volume": 2423.5324, "trades": 6, "taker_buy_volume": 17274.3, "taker_buy_quote": 2423.5324}, {"ts": 1774284000000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 419.0, "quote_volume": 58.7438, "trades": 2, "taker_buy_volume": 74.6, "taker_buy_quote": 10.45892}, {"ts": 1774284060000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 50.6, "quote_volume": 7.09918, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 7.09918}, {"ts": 1774284120000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 518.9, "quote_volume": 72.80167, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 72.80167}, {"ts": 1774284180000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 2484.9, "quote_volume": 348.63147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284240000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 58.8, "quote_volume": 8.24964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284300000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284360000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 670.0, "quote_volume": 94.15011, "trades": 2, "taker_buy_volume": 670.0, "taker_buy_quote": 94.15011}, {"ts": 1774284420000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 709.5, "quote_volume": 99.98761, "trades": 2, "taker_buy_volume": 709.5, "taker_buy_quote": 99.98761}, {"ts": 1774284480000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284540000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 427.2, "quote_volume": 60.19248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284600000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284660000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284720000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284780000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284840000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284900000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284960000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285020000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285080000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285140000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 29189.4, "quote_volume": 4106.94858, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285200000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 2700.0, "quote_volume": 380.16, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 380.16}, {"ts": 1774285260000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 91.5, "quote_volume": 12.89235, "trades": 1, "taker_buy_volume": 91.5, "taker_buy_quote": 12.89235}, {"ts": 1774285320000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 518.9, "quote_volume": 73.06112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285380000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285440000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 3419.5, "quote_volume": 481.80755, "trades": 1, "taker_buy_volume": 3419.5, "taker_buy_quote": 481.80755}, {"ts": 1774285500000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 3470.8, "quote_volume": 489.03572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285560000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285620000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285680000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285740000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285800000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285860000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285920000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285980000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286040000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286100000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286160000, "open": 0.1409, "high": 0.1409, "low": 0.1403, "close": 0.1403, "volume": 7251.3, "quote_volume": 1018.59064, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286220000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 389.5, "quote_volume": 54.6858, "trades": 2, "taker_buy_volume": 45.6, "taker_buy_quote": 6.40224}, {"ts": 1774286280000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 117.5, "quote_volume": 16.48525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286340000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286400000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286460000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286520000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286580000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286640000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286700000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 3005.4, "quote_volume": 421.65762, "trades": 3, "taker_buy_volume": 3005.4, "taker_buy_quote": 421.65762}, {"ts": 1774286760000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286820000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286880000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286940000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287000000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287060000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287120000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287180000, "open": 0.1405, "high": 0.1409, "low": 0.1405, "close": 0.1409, "volume": 1031.4, "quote_volume": 145.21202, "trades": 5, "taker_buy_volume": 861.0, "taker_buy_quote": 121.25378}, {"ts": 1774287240000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 111.4, "quote_volume": 15.68512, "trades": 1, "taker_buy_volume": 111.4, "taker_buy_quote": 15.68512}, {"ts": 1774287300000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 2772.5, "quote_volume": 390.9225, "trades": 2, "taker_buy_volume": 2772.5, "taker_buy_quote": 390.9225}, {"ts": 1774287360000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287420000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 8087.6, "quote_volume": 1143.58664, "trades": 4, "taker_buy_volume": 8087.6, "taker_buy_quote": 1143.58664}, {"ts": 1774287480000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287540000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287600000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287660000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 1811.3, "quote_volume": 255.96215, "trades": 5, "taker_buy_volume": 1292.4, "taker_buy_quote": 182.64158}, {"ts": 1774287720000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287780000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 1011.8, "quote_volume": 143.00127, "trades": 3, "taker_buy_volume": 339.3, "taker_buy_quote": 47.97702}, {"ts": 1774287840000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287900000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287960000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 58.3, "quote_volume": 8.22613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288020000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288080000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288140000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288200000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 43.2, "quote_volume": 6.09984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288260000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 58.4, "quote_volume": 8.24608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288320000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 169.4, "quote_volume": 23.95316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288380000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288440000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 511.1, "quote_volume": 72.26954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288500000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288560000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288620000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288680000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288740000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288800000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288860000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 169.0, "quote_volume": 23.9473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288920000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 52.6, "quote_volume": 7.45342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288980000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 452.3, "quote_volume": 64.00045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289040000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 58.3, "quote_volume": 8.26111, "trades": 1, "taker_buy_volume": 58.3, "taker_buy_quote": 8.26111}, {"ts": 1774289100000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289160000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 1238.0, "quote_volume": 175.0532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289220000, "open": 0.1413, "high": 0.1413, "low": 0.1409, "close": 0.1411, "volume": 24270.2, "quote_volume": 3421.91063, "trades": 16, "taker_buy_volume": 12586.5, "taker_buy_quote": 1775.5502}, {"ts": 1774289280000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 1248.7, "quote_volume": 175.93458, "trades": 2, "taker_buy_volume": 1176.2, "taker_buy_quote": 165.72658}, {"ts": 1774289340000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289400000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 41.3, "quote_volume": 5.81917, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 5.81917}, {"ts": 1774289460000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289520000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289580000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 43.9, "quote_volume": 6.18551, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 6.18551}, {"ts": 1774289640000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289700000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289760000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289820000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 700.9, "quote_volume": 98.8269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289880000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289940000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290000000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290060000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 116.9, "quote_volume": 16.49459, "trades": 1, "taker_buy_volume": 116.9, "taker_buy_quote": 16.49459}, {"ts": 1774290120000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290180000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290240000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 116.9, "quote_volume": 16.45952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290300000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290360000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290420000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290480000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290540000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 1500.0, "quote_volume": 211.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290600000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 109.0, "quote_volume": 15.3581, "trades": 2, "taker_buy_volume": 109.0, "taker_buy_quote": 15.3581}, {"ts": 1774290660000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 9200.4, "quote_volume": 1298.14386, "trades": 9, "taker_buy_volume": 6355.7, "taker_buy_quote": 896.78927}, {"ts": 1774290720000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290780000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290840000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290900000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 1500.9, "quote_volume": 211.92708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290960000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291020000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 62.6, "quote_volume": 8.83912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291080000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291140000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291200000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 116.8, "quote_volume": 16.49216, "trades": 2, "taker_buy_volume": 116.8, "taker_buy_quote": 16.49216}, {"ts": 1774291260000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291320000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291380000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291440000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291500000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291560000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291620000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 78.0, "quote_volume": 10.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291680000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291740000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291800000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291860000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291920000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291980000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292040000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 50.9, "quote_volume": 7.18199, "trades": 1, "taker_buy_volume": 50.9, "taker_buy_quote": 7.18199}, {"ts": 1774292100000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292160000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 116.8, "quote_volume": 16.48048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292220000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292280000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292340000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292400000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292460000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292520000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292580000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292640000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292700000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 4353.5, "quote_volume": 616.87197, "trades": 3, "taker_buy_volume": 4353.5, "taker_buy_quote": 616.87197}, {"ts": 1774292760000, "open": 0.1418, "high": 0.1419, "low": 0.1414, "close": 0.1414, "volume": 7140.0, "quote_volume": 1012.32046, "trades": 16, "taker_buy_volume": 5700.0, "taker_buy_quote": 808.56}, {"ts": 1774292820000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292880000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 318.4, "quote_volume": 44.98992, "trades": 1, "taker_buy_volume": 318.4, "taker_buy_quote": 44.98992}, {"ts": 1774292940000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293000000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293060000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293120000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 116.6, "quote_volume": 16.48724, "trades": 2, "taker_buy_volume": 116.6, "taker_buy_quote": 16.48724}, {"ts": 1774293180000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293240000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 8050.0, "quote_volume": 1136.64189, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293300000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 80.5, "quote_volume": 11.37465, "trades": 1, "taker_buy_volume": 80.5, "taker_buy_quote": 11.37465}, {"ts": 1774293360000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293420000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 307.6, "quote_volume": 43.40236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293480000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293540000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293600000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293660000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293720000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293780000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293840000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293900000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293960000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294020000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294080000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 51.0, "quote_volume": 7.1961, "trades": 1, "taker_buy_volume": 51.0, "taker_buy_quote": 7.1961}, {"ts": 1774294140000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 116.6, "quote_volume": 16.45226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294200000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 45.0, "quote_volume": 6.354, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 6.354}, {"ts": 1774294260000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294320000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294380000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294440000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294500000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 3381.8, "quote_volume": 476.8338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294560000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294620000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294680000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294740000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294800000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294860000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294920000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294980000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295040000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295100000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 250.1, "quote_volume": 35.27579, "trades": 3, "taker_buy_volume": 250.1, "taker_buy_quote": 35.27579}, {"ts": 1774295160000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295220000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295280000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295340000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295400000, "open": 0.1409, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 1651.4, "quote_volume": 232.52371, "trades": 2, "taker_buy_volume": 65.9, "taker_buy_quote": 9.28531}, {"ts": 1774295460000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295520000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295580000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295640000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 2000.0, "quote_volume": 281.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295700000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295760000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295820000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295880000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 11421.4, "quote_volume": 1606.99098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295940000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296000000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 17234.3, "quote_volume": 2424.86601, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296060000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 4269.9, "quote_volume": 600.75519, "trades": 5, "taker_buy_volume": 4072.5, "taker_buy_quote": 573.00075}, {"ts": 1774296120000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296180000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 244.8, "quote_volume": 34.3944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296240000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296300000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296360000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 1150.7, "quote_volume": 161.78842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296420000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296480000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296540000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296600000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 143.9, "quote_volume": 20.26112, "trades": 2, "taker_buy_volume": 143.9, "taker_buy_quote": 20.26112}, {"ts": 1774296660000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296720000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296780000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296840000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296900000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296960000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297020000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297080000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 58.5, "quote_volume": 8.2602, "trades": 1, "taker_buy_volume": 58.5, "taker_buy_quote": 8.2602}, {"ts": 1774297140000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297200000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297260000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297320000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297380000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297440000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297500000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297560000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297620000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297680000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297740000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297800000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297860000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297920000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297980000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 125.9, "quote_volume": 17.79641, "trades": 2, "taker_buy_volume": 67.4, "taker_buy_quote": 9.53036}, {"ts": 1774298040000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298100000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 186.3, "quote_volume": 26.3859, "trades": 2, "taker_buy_volume": 58.2, "taker_buy_quote": 8.24694}, {"ts": 1774298160000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 7052.5, "quote_volume": 999.99843, "trades": 3, "taker_buy_volume": 7052.5, "taker_buy_quote": 999.99843}, {"ts": 1774298220000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298280000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298340000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298400000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298460000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298520000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298580000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298640000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 337.8, "quote_volume": 47.9676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298700000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 107.3, "quote_volume": 15.2366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298760000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298820000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298880000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298940000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299000000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 58.2, "quote_volume": 8.25858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299060000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299120000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 4092.0, "quote_volume": 581.064, "trades": 2, "taker_buy_volume": 4092.0, "taker_buy_quote": 581.064}, {"ts": 1774299180000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299240000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 58.0, "quote_volume": 8.2418, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 8.2418}, {"ts": 1774299300000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 7030.0, "quote_volume": 999.99072, "trades": 2, "taker_buy_volume": 7030.0, "taker_buy_quote": 999.99072}, {"ts": 1774299360000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299420000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299480000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299540000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299600000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299660000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 2518.9, "quote_volume": 358.69136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299720000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 708.5, "quote_volume": 100.8904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299780000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 128.9, "quote_volume": 18.31669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299840000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 827.4, "quote_volume": 117.62543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299900000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 518.9, "quote_volume": 73.6838, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 73.6838}, {"ts": 1774299960000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 1513.2, "quote_volume": 214.72308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300020000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300080000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300140000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 58.1, "quote_volume": 8.2502, "trades": 1, "taker_buy_volume": 58.1, "taker_buy_quote": 8.2502}, {"ts": 1774300200000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300260000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 58.1, "quote_volume": 8.23277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300320000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300380000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300440000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300500000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300560000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300620000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300680000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300740000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300800000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300860000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300920000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300980000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 58.2, "quote_volume": 8.24694, "trades": 1, "taker_buy_volume": 58.2, "taker_buy_quote": 8.24694}, {"ts": 1774301040000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301100000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 58.2, "quote_volume": 8.24112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301160000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301220000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301280000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 150.2, "quote_volume": 21.28334, "trades": 2, "taker_buy_volume": 150.2, "taker_buy_quote": 21.28334}, {"ts": 1774301340000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301400000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301460000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 127.4, "quote_volume": 18.05258, "trades": 1, "taker_buy_volume": 127.4, "taker_buy_quote": 18.05258}, {"ts": 1774301520000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301580000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 51.8, "quote_volume": 7.34006, "trades": 1, "taker_buy_volume": 51.8, "taker_buy_quote": 7.34006}, {"ts": 1774301640000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301700000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301760000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301820000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301880000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301940000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 126.9, "quote_volume": 17.98173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302000000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 58.2, "quote_volume": 8.24694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302060000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302120000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 58.2, "quote_volume": 8.24694, "trades": 1, "taker_buy_volume": 58.2, "taker_buy_quote": 8.24694}, {"ts": 1774302180000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 1639.7, "quote_volume": 232.07485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302240000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 655.8, "quote_volume": 92.76492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302300000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302360000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 70.4, "quote_volume": 9.97568, "trades": 1, "taker_buy_volume": 70.4, "taker_buy_quote": 9.97568}, {"ts": 1774302420000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 58.2, "quote_volume": 8.22948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302480000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302540000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302600000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302660000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302720000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302780000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302840000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302900000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302960000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 1883.2, "quote_volume": 266.28448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303020000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303080000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 58.3, "quote_volume": 8.24945, "trades": 1, "taker_buy_volume": 58.3, "taker_buy_quote": 8.24945}, {"ts": 1774303140000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 2700.0, "quote_volume": 381.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303200000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303260000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 1120.2, "quote_volume": 158.28426, "trades": 1, "taker_buy_volume": 1120.2, "taker_buy_quote": 158.28426}, {"ts": 1774303320000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 749.8, "quote_volume": 105.7218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303380000, "open": 0.1409, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 11676.7, "quote_volume": 1644.45633, "trades": 5, "taker_buy_volume": 221.1, "taker_buy_quote": 31.15299}, {"ts": 1774303440000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 710.0, "quote_volume": 99.897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303500000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303560000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303620000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 1203.9, "quote_volume": 169.43812, "trades": 2, "taker_buy_volume": 493.9, "taker_buy_quote": 69.54112}, {"ts": 1774303680000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 2727.5, "quote_volume": 384.032, "trades": 3, "taker_buy_volume": 2727.5, "taker_buy_quote": 384.032}, {"ts": 1774303740000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303800000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303860000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303920000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 58.3, "quote_volume": 8.20864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303980000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304040000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304100000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 58.5, "quote_volume": 8.2602, "trades": 1, "taker_buy_volume": 58.5, "taker_buy_quote": 8.2602}, {"ts": 1774304160000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304220000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 1173.3, "quote_volume": 165.31797, "trades": 2, "taker_buy_volume": 1173.3, "taker_buy_quote": 165.31797}, {"ts": 1774304280000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304340000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 3548.6, "quote_volume": 499.99774, "trades": 3, "taker_buy_volume": 3548.6, "taker_buy_quote": 499.99774}, {"ts": 1774304400000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 45.5, "quote_volume": 6.41095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304460000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304520000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304580000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304640000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304700000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 1969.4, "quote_volume": 277.48846, "trades": 2, "taker_buy_volume": 1969.4, "taker_buy_quote": 277.48846}, {"ts": 1774304760000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304820000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304880000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 560.0, "quote_volume": 78.904, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 78.904}, {"ts": 1774304940000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 58.5, "quote_volume": 8.24265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305000000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305060000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 85.0, "quote_volume": 11.9595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305120000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 3522.6, "quote_volume": 495.48242, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305180000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 58.6, "quote_volume": 8.24502, "trades": 1, "taker_buy_volume": 58.6, "taker_buy_quote": 8.24502}, {"ts": 1774305240000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 1103.9, "quote_volume": 155.31873, "trades": 1, "taker_buy_volume": 1103.9, "taker_buy_quote": 155.31873}, {"ts": 1774305300000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 2048.7, "quote_volume": 288.66183, "trades": 4, "taker_buy_volume": 1722.5, "taker_buy_quote": 242.70025}, {"ts": 1774305360000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305420000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305480000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 500.0, "quote_volume": 70.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305540000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305600000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305660000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305720000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305780000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305840000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 1162.5, "quote_volume": 163.56375, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 163.56375}, {"ts": 1774305900000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 58.6, "quote_volume": 8.25088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305960000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306020000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306080000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 58.5, "quote_volume": 8.2368, "trades": 1, "taker_buy_volume": 58.5, "taker_buy_quote": 8.2368}, {"ts": 1774306140000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306200000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306260000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 159.0, "quote_volume": 22.3713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306320000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306380000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306440000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306500000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306560000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306620000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 560.0, "quote_volume": 78.736, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 78.736}, {"ts": 1774306680000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306740000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306800000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306860000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306920000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 58.5, "quote_volume": 8.2134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306980000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307040000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 3622.4, "quote_volume": 508.22859, "trades": 4, "taker_buy_volume": 58.7, "taker_buy_quote": 8.24148}, {"ts": 1774307100000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307160000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307220000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 3566.3, "quote_volume": 499.99526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307280000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 4319.9, "quote_volume": 604.96379, "trades": 4, "taker_buy_volume": 1217.9, "taker_buy_quote": 170.62779}, {"ts": 1774307340000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307400000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307460000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307520000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 3210.0, "quote_volume": 449.4, "trades": 3, "taker_buy_volume": 2650.0, "taker_buy_quote": 371.0}, {"ts": 1774307580000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 5232.1, "quote_volume": 732.494, "trades": 3, "taker_buy_volume": 5232.1, "taker_buy_quote": 732.494}, {"ts": 1774307640000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307700000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 153.4, "quote_volume": 21.46066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307760000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307820000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 17619.0, "quote_volume": 2463.61808, "trades": 6, "taker_buy_volume": 12219.0, "taker_buy_quote": 1708.69808}, {"ts": 1774307880000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 2130.9, "quote_volume": 298.11291, "trades": 1, "taker_buy_volume": 2130.9, "taker_buy_quote": 298.11291}, {"ts": 1774307940000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 58.7, "quote_volume": 8.20626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308000000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 4965.5, "quote_volume": 693.73635, "trades": 5, "taker_buy_volume": 4405.5, "taker_buy_quote": 615.44835}, {"ts": 1774308060000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308120000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 24837.3, "quote_volume": 3465.80055, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308180000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308240000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1022.6, "quote_volume": 142.95948, "trades": 2, "taker_buy_volume": 1022.6, "taker_buy_quote": 142.95948}, {"ts": 1774308300000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308360000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 3078.6, "quote_volume": 431.61972, "trades": 1, "taker_buy_volume": 3078.6, "taker_buy_quote": 431.61972}, {"ts": 1774308420000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308480000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308540000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308600000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308660000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 930.8, "quote_volume": 130.40508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308720000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 1162.5, "quote_volume": 162.86625, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 162.86625}, {"ts": 1774308780000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308840000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 1162.5, "quote_volume": 162.86625, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 162.86625}, {"ts": 1774308900000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 1162.5, "quote_volume": 162.86625, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 162.86625}, {"ts": 1774308960000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309020000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309080000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309140000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309200000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 1315.9, "quote_volume": 184.62077, "trades": 2, "taker_buy_volume": 1315.9, "taker_buy_quote": 184.62077}, {"ts": 1774309260000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309320000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309380000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309440000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309500000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309560000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309620000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309680000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309740000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 1123.0, "quote_volume": 157.5569, "trades": 1, "taker_buy_volume": 1123.0, "taker_buy_quote": 157.5569}, {"ts": 1774309800000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309860000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309920000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 58.8, "quote_volume": 8.23788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309980000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 58.8, "quote_volume": 8.24376, "trades": 1, "taker_buy_volume": 58.8, "taker_buy_quote": 8.24376}, {"ts": 1774310040000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 2905.9, "quote_volume": 407.40718, "trades": 1, "taker_buy_volume": 2905.9, "taker_buy_quote": 407.40718}, {"ts": 1774310100000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310160000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 8767.3, "quote_volume": 1230.05219, "trades": 7, "taker_buy_volume": 8767.3, "taker_buy_quote": 1230.05219}, {"ts": 1774310220000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 14254.1, "quote_volume": 1999.98756, "trades": 6, "taker_buy_volume": 14254.1, "taker_buy_quote": 1999.98756}, {"ts": 1774310280000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310340000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310400000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310460000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310520000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310580000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310640000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310700000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310760000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 246.7, "quote_volume": 34.56267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310820000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310880000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310940000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 58.8, "quote_volume": 8.232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311000000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311060000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311120000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 153.2, "quote_volume": 21.43268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311180000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311240000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311300000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311360000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 327.4, "quote_volume": 45.80326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311420000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 2458.0, "quote_volume": 343.6284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311480000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 560.0, "quote_volume": 78.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311540000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 7859.4, "quote_volume": 1098.38484, "trades": 7, "taker_buy_volume": 7859.4, "taker_buy_quote": 1098.38484}, {"ts": 1774311600000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 14686.5, "quote_volume": 2047.73832, "trades": 9, "taker_buy_volume": 1101.0, "taker_buy_quote": 153.5895}, {"ts": 1774311660000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311720000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311780000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 8100.3, "quote_volume": 1127.51517, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311840000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 40.5, "quote_volume": 5.64165, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 5.64165}, {"ts": 1774311900000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 59.2, "quote_volume": 8.23472, "trades": 1, "taker_buy_volume": 59.2, "taker_buy_quote": 8.23472}, {"ts": 1774311960000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 35.9, "quote_volume": 4.99369, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 4.99369}, {"ts": 1774312020000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312080000, "open": 0.1389, "high": 0.1389, "low": 0.1386, "close": 0.1387, "volume": 22554.4, "quote_volume": 3130.68786, "trades": 12, "taker_buy_volume": 10444.5, "taker_buy_quote": 1450.69123}, {"ts": 1774312140000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 158.2, "quote_volume": 21.92652, "trades": 1, "taker_buy_volume": 158.2, "taker_buy_quote": 21.92652}, {"ts": 1774312200000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 5342.9, "quote_volume": 740.58574, "trades": 8, "taker_buy_volume": 5342.9, "taker_buy_quote": 740.58574}, {"ts": 1774312260000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 50.5, "quote_volume": 6.99425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312320000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 4591.0, "quote_volume": 634.6587, "trades": 7, "taker_buy_volume": 360.0, "taker_buy_quote": 49.752}, {"ts": 1774312380000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 7317.3, "quote_volume": 1010.51913, "trades": 3, "taker_buy_volume": 7317.3, "taker_buy_quote": 1010.51913}, {"ts": 1774312440000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 1835.6, "quote_volume": 253.67992, "trades": 4, "taker_buy_volume": 1835.6, "taker_buy_quote": 253.67992}, {"ts": 1774312500000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 4748.5, "quote_volume": 656.2427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312560000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 1111.4, "quote_volume": 153.65062, "trades": 2, "taker_buy_volume": 1111.4, "taker_buy_quote": 153.65062}, {"ts": 1774312620000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 36.0, "quote_volume": 4.9896, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 4.9896}, {"ts": 1774312680000, "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 15046.6, "quote_volume": 2080.01038, "trades": 13, "taker_buy_volume": 4001.6, "taker_buy_quote": 552.81181}, {"ts": 1774312740000, "open": 0.1381, "high": 0.1383, "low": 0.138, "close": 0.1383, "volume": 11649.5, "quote_volume": 1609.50509, "trades": 11, "taker_buy_volume": 8458.5, "taker_buy_quote": 1168.68659}, {"ts": 1774312800000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 19126.6, "quote_volume": 2649.0341, "trades": 5, "taker_buy_volume": 16885.9, "taker_buy_quote": 2338.69715}, {"ts": 1774312860000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 87.7, "quote_volume": 12.15522, "trades": 1, "taker_buy_volume": 87.7, "taker_buy_quote": 12.15522}, {"ts": 1774312920000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312980000, "open": 0.1387, "high": 0.1387, "low": 0.1383, "close": 0.1383, "volume": 23643.1, "quote_volume": 3273.58284, "trades": 8, "taker_buy_volume": 243.5, "taker_buy_quote": 33.77345}, {"ts": 1774313040000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 7623.9, "quote_volume": 1052.0982, "trades": 6, "taker_buy_volume": 4363.9, "taker_buy_quote": 602.2182}, {"ts": 1774313100000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313160000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313220000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 3570.4, "quote_volume": 493.78632, "trades": 2, "taker_buy_volume": 3570.4, "taker_buy_quote": 493.78632}, {"ts": 1774313280000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313340000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313400000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313460000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313520000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313580000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313640000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 4620.8, "quote_volume": 641.13321, "trades": 5, "taker_buy_volume": 1722.5, "taker_buy_quote": 239.083}, {"ts": 1774313700000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313760000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 243.2, "quote_volume": 33.75616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313820000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313880000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 560.0, "quote_volume": 77.728, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 77.728}, {"ts": 1774313940000, "open": 0.1389, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 26369.6, "quote_volume": 3657.60511, "trades": 9, "taker_buy_volume": 35.9, "taker_buy_quote": 4.98651}, {"ts": 1774314000000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 20419.0, "quote_volume": 2831.5197, "trades": 12, "taker_buy_volume": 17159.0, "taker_buy_quote": 2379.6277}, {"ts": 1774314060000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314120000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 9253.8, "quote_volume": 1285.35282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314180000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 1657.0, "quote_volume": 230.02848, "trades": 4, "taker_buy_volume": 732.9, "taker_buy_quote": 101.79981}, {"ts": 1774314240000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314300000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314360000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 560.0, "quote_volume": 77.616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314420000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 259.1, "quote_volume": 35.93717, "trades": 1, "taker_buy_volume": 259.1, "taker_buy_quote": 35.93717}, {"ts": 1774314480000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 6120.5, "quote_volume": 848.91335, "trades": 4, "taker_buy_volume": 6120.5, "taker_buy_quote": 848.91335}, {"ts": 1774314540000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314600000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 38.6, "quote_volume": 5.35768, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 5.35768}, {"ts": 1774314660000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314720000, "open": 0.1389, "high": 0.1389, "low": 0.1386, "close": 0.1386, "volume": 13168.9, "quote_volume": 1828.33808, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314780000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 892.5, "quote_volume": 123.69697, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314840000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 655.8, "quote_volume": 90.8283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314900000, "open": 0.1383, "high": 0.1383, "low": 0.138, "close": 0.138, "volume": 6999.1, "quote_volume": 967.84701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314960000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 5430.1, "quote_volume": 749.78897, "trades": 9, "taker_buy_volume": 4517.9, "taker_buy_quote": 623.83371}, {"ts": 1774315020000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 546.8, "quote_volume": 75.4584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315080000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 408.1, "quote_volume": 56.35861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315140000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 634.6, "quote_volume": 87.60856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315200000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 397.7, "quote_volume": 54.92237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315260000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 7139.9, "quote_volume": 988.09704, "trades": 6, "taker_buy_volume": 6807.9, "taker_buy_quote": 942.14824}, {"ts": 1774315320000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315380000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315440000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315500000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315560000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315620000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315680000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315740000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315800000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 2641.9, "quote_volume": 365.63896, "trades": 2, "taker_buy_volume": 2641.9, "taker_buy_quote": 365.63896}, {"ts": 1774315860000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315920000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315980000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316040000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316100000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316160000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 1121.0, "quote_volume": 154.9222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316220000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316280000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 110.6, "quote_volume": 15.27386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316340000, "open": 0.1379, "high": 0.1379, "low": 0.1377, "close": 0.1377, "volume": 119.7, "quote_volume": 16.49855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316400000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316460000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316520000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 1308.0, "quote_volume": 180.25695, "trades": 4, "taker_buy_volume": 1308.0, "taker_buy_quote": 180.25695}, {"ts": 1774316580000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1377, "volume": 6151.0, "quote_volume": 846.9367, "trades": 5, "taker_buy_volume": 2901.0, "taker_buy_quote": 399.4117}, {"ts": 1774316640000, "open": 0.1375, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 2056.2, "quote_volume": 282.5995, "trades": 5, "taker_buy_volume": 1208.7, "taker_buy_quote": 166.07538}, {"ts": 1774316700000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 616.0, "quote_volume": 84.7616, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 84.7616}, {"ts": 1774316760000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316820000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1373, "volume": 9793.8, "quote_volume": 1344.74474, "trades": 3, "taker_buy_volume": 2119.0, "taker_buy_quote": 290.9387}, {"ts": 1774316880000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 11200.1, "quote_volume": 1538.94974, "trades": 5, "taker_buy_volume": 10305.9, "taker_buy_quote": 1416.03066}, {"ts": 1774316940000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317000000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317060000, "open": 0.1377, "high": 0.1378, "low": 0.1377, "close": 0.1378, "volume": 1056.0, "quote_volume": 145.51245, "trades": 2, "taker_buy_volume": 1056.0, "taker_buy_quote": 145.51245}, {"ts": 1774317120000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317180000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 560.0, "quote_volume": 77.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317240000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317300000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317360000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317420000, "open": 0.1375, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 23428.8, "quote_volume": 3219.76048, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317480000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317540000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 361.9, "quote_volume": 49.65268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317600000, "open": 0.1373, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 21633.0, "quote_volume": 2970.9939, "trades": 10, "taker_buy_volume": 21633.0, "taker_buy_quote": 2970.9939}, {"ts": 1774317660000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 2650.0, "quote_volume": 363.58, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317720000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317780000, "open": 0.1378, "high": 0.1381, "low": 0.1378, "close": 0.1381, "volume": 12400.0, "quote_volume": 1710.78803, "trades": 8, "taker_buy_volume": 11840.0, "taker_buy_quote": 1633.45203}, {"ts": 1774317840000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 8201.1, "quote_volume": 1131.0593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317900000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 5280.4, "quote_volume": 727.22319, "trades": 5, "taker_buy_volume": 5280.4, "taker_buy_quote": 727.22319}, {"ts": 1774317960000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 119.5, "quote_volume": 16.4671, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 16.4671}, {"ts": 1774318020000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 649.5, "quote_volume": 89.522, "trades": 2, "taker_buy_volume": 649.5, "taker_buy_quote": 89.522}, {"ts": 1774318080000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318140000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318200000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 4238.2, "quote_volume": 583.60014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318260000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318320000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318380000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 337.2, "quote_volume": 46.365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318440000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318500000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318560000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318620000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318680000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318740000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318800000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318860000, "open": 0.1374, "high": 0.1376, "low": 0.1374, "close": 0.1376, "volume": 483.1, "quote_volume": 66.43136, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 13.76}, {"ts": 1774318920000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318980000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 726.2, "quote_volume": 99.99774, "trades": 2, "taker_buy_volume": 726.2, "taker_buy_quote": 99.99774}, {"ts": 1774319040000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319100000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319160000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 63.0, "quote_volume": 8.6688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319220000, "open": 0.1377, "high": 0.1378, "low": 0.1377, "close": 0.1378, "volume": 5032.3, "quote_volume": 693.00371, "trades": 3, "taker_buy_volume": 4472.3, "taker_buy_quote": 615.83571}, {"ts": 1774319280000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319340000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319400000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319460000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 335.6, "quote_volume": 46.27924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319520000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319580000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319640000, "open": 0.1378, "high": 0.138, "low": 0.1378, "close": 0.138, "volume": 6234.9, "quote_volume": 860.1837, "trades": 5, "taker_buy_volume": 6234.9, "taker_buy_quote": 860.1837}, {"ts": 1774319700000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 2933.7, "quote_volume": 405.02772, "trades": 2, "taker_buy_volume": 2933.7, "taker_buy_quote": 405.02772}, {"ts": 1774319760000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 1041.1, "quote_volume": 143.77591, "trades": 2, "taker_buy_volume": 1041.1, "taker_buy_quote": 143.77591}, {"ts": 1774319820000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 1507.1, "quote_volume": 208.13051, "trades": 2, "taker_buy_volume": 1507.1, "taker_buy_quote": 208.13051}, {"ts": 1774319880000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 5012.7, "quote_volume": 691.89741, "trades": 3, "taker_buy_volume": 1448.1, "taker_buy_quote": 199.98261}, {"ts": 1774319940000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320000000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 1162.5, "quote_volume": 159.84375, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 159.84375}, {"ts": 1774320060000, "open": 0.1376, "high": 0.1377, "low": 0.1376, "close": 0.1377, "volume": 12470.8, "quote_volume": 1716.74956, "trades": 8, "taker_buy_volume": 12295.0, "taker_buy_quote": 1692.5419}, {"ts": 1774320120000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 9217.6, "quote_volume": 1269.8179, "trades": 7, "taker_buy_volume": 314.5, "taker_buy_quote": 43.30665}, {"ts": 1774320180000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 752.9, "quote_volume": 103.74962, "trades": 2, "taker_buy_volume": 752.9, "taker_buy_quote": 103.74962}, {"ts": 1774320240000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 2774.5, "quote_volume": 382.3261, "trades": 2, "taker_buy_volume": 2774.5, "taker_buy_quote": 382.3261}, {"ts": 1774320300000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320360000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320420000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320480000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 560.0, "quote_volume": 77.224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320540000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320600000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320660000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320720000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320780000, "open": 0.1373, "high": 0.1373, "low": 0.1372, "close": 0.1373, "volume": 6632.5, "quote_volume": 910.47725, "trades": 5, "taker_buy_volume": 1722.5, "taker_buy_quote": 236.49925}, {"ts": 1774320840000, "open": 0.1373, "high": 0.1373, "low": 0.1371, "close": 0.1371, "volume": 12218.0, "quote_volume": 1675.2932, "trades": 6, "taker_buy_volume": 40.4, "taker_buy_quote": 5.54692}, {"ts": 1774320900000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320960000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 56.5, "quote_volume": 7.7405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321020000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321080000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 182.4, "quote_volume": 24.9888, "trades": 1, "taker_buy_volume": 182.4, "taker_buy_quote": 24.9888}, {"ts": 1774321140000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.1371, "volume": 1639.1, "quote_volume": 224.6226, "trades": 3, "taker_buy_volume": 1639.1, "taker_buy_quote": 224.6226}, {"ts": 1774321200000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321260000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321320000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321380000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321440000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321500000, "open": 0.1373, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 30674.8, "quote_volume": 4212.05394, "trades": 9, "taker_buy_volume": 30674.8, "taker_buy_quote": 4212.05394}, {"ts": 1774321560000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321620000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321680000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321740000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321800000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321860000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321920000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321980000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 3653.0, "quote_volume": 501.18724, "trades": 4, "taker_buy_volume": 3653.0, "taker_buy_quote": 501.18724}, {"ts": 1774322040000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322100000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322160000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322220000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322280000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322340000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 257.5, "quote_volume": 35.329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322400000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322460000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 38.6, "quote_volume": 5.29978, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 5.29978}, {"ts": 1774322520000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 4925.3, "quote_volume": 676.73622, "trades": 2, "taker_buy_volume": 4925.3, "taker_buy_quote": 676.73622}, {"ts": 1774322580000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322640000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322700000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322760000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322820000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322880000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322940000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323000000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323060000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323120000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 4165.0, "quote_volume": 573.104, "trades": 1, "taker_buy_volume": 4165.0, "taker_buy_quote": 573.104}, {"ts": 1774323180000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323240000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323300000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323360000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323420000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323480000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323540000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323600000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323660000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323720000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323780000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323840000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323900000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323960000, "open": 0.1377, "high": 0.1378, "low": 0.1377, "close": 0.1378, "volume": 3210.4, "quote_volume": 442.22087, "trades": 3, "taker_buy_volume": 3210.4, "taker_buy_quote": 442.22087}, {"ts": 1774324020000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324080000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324140000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324200000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1376, "volume": 1567.9, "quote_volume": 215.8305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324260000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 1603.2, "quote_volume": 220.76064, "trades": 3, "taker_buy_volume": 1603.2, "taker_buy_quote": 220.76064}, {"ts": 1774324320000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 560.0, "quote_volume": 77.112, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 77.112}, {"ts": 1774324380000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324440000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 6517.8, "quote_volume": 898.63388, "trades": 4, "taker_buy_volume": 6517.8, "taker_buy_quote": 898.63388}, {"ts": 1774324500000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 1842.6, "quote_volume": 254.2788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324560000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324620000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324680000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324740000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324800000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324860000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324920000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324980000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 211.1, "quote_volume": 29.04736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325040000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325100000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325160000, "open": 0.1378, "high": 0.1378, "low": 0.1376, "close": 0.1376, "volume": 1966.0, "quote_volume": 270.842, "trades": 5, "taker_buy_volume": 1602.0, "taker_buy_quote": 220.7556}, {"ts": 1774325220000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325280000, "open": 0.1376, "high": 0.1376, "low": 0.1374, "close": 0.1374, "volume": 453.7, "quote_volume": 62.38378, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 31.2352}, {"ts": 1774325340000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 672.5, "quote_volume": 92.46875, "trades": 3, "taker_buy_volume": 560.0, "taker_buy_quote": 77.0}, {"ts": 1774325400000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 1605.5, "quote_volume": 220.75625, "trades": 1, "taker_buy_volume": 1605.5, "taker_buy_quote": 220.75625}, {"ts": 1774325460000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325520000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325580000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 87.2, "quote_volume": 11.98128, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 11.98128}, {"ts": 1774325640000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325700000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325760000, "open": 0.1372, "high": 0.1373, "low": 0.1372, "close": 0.1373, "volume": 7523.0, "quote_volume": 1032.30506, "trades": 3, "taker_buy_volume": 7523.0, "taker_buy_quote": 1032.30506}, {"ts": 1774325820000, "open": 0.1373, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 4250.7, "quote_volume": 583.62589, "trades": 3, "taker_buy_volume": 4250.7, "taker_buy_quote": 583.62589}, {"ts": 1774325880000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325940000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326000000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326060000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326120000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 19739.5, "quote_volume": 2712.2633, "trades": 8, "taker_buy_volume": 560.0, "taker_buy_quote": 77.0}, {"ts": 1774326180000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326240000, "open": 0.1376, "high": 0.1379, "low": 0.1376, "close": 0.1379, "volume": 7732.1, "quote_volume": 1064.99703, "trades": 5, "taker_buy_volume": 7630.4, "taker_buy_quote": 1050.9726}, {"ts": 1774326300000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326360000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 3628.4, "quote_volume": 499.63068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326420000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326480000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326540000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 560.0, "quote_volume": 77.112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326600000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 4195.0, "quote_volume": 576.8125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326660000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 1739.9, "quote_volume": 238.88827, "trades": 1, "taker_buy_volume": 1739.9, "taker_buy_quote": 238.88827}, {"ts": 1774326720000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 7600.5, "quote_volume": 1042.7886, "trades": 3, "taker_buy_volume": 2136.1, "taker_buy_quote": 293.07292}, {"ts": 1774326780000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 3529.8, "quote_volume": 483.93887, "trades": 2, "taker_buy_volume": 3529.8, "taker_buy_quote": 483.93887}, {"ts": 1774326840000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326900000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326960000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 1606.7, "quote_volume": 220.76058, "trades": 1, "taker_buy_volume": 1606.7, "taker_buy_quote": 220.76058}, {"ts": 1774327020000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327080000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327140000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327200000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327260000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327320000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327380000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327440000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 230.6, "quote_volume": 31.68444, "trades": 2, "taker_buy_volume": 230.6, "taker_buy_quote": 31.68444}, {"ts": 1774327500000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327560000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327620000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327680000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327740000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 68.0, "quote_volume": 9.3432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327800000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 2239.0, "quote_volume": 306.9762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327860000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327920000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 2332.9, "quote_volume": 320.03911, "trades": 4, "taker_buy_volume": 1425.2, "taker_buy_quote": 195.53744}, {"ts": 1774327980000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328040000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328100000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 525.9, "quote_volume": 72.20607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328160000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328220000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328280000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328340000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328400000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328460000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328520000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328580000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 6539.7, "quote_volume": 895.28493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328640000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328700000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328760000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 140.8, "quote_volume": 19.20512, "trades": 2, "taker_buy_volume": 51.2, "taker_buy_quote": 6.98368}, {"ts": 1774328820000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 351.6, "quote_volume": 47.9934, "trades": 1, "taker_buy_volume": 351.6, "taker_buy_quote": 47.9934}, {"ts": 1774328880000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328940000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329000000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329060000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329120000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329180000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329240000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329300000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329360000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329420000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329480000, "open": 0.1366, "high": 0.1368, "low": 0.1366, "close": 0.1368, "volume": 825.9, "quote_volume": 112.96498, "trades": 4, "taker_buy_volume": 650.7, "taker_buy_quote": 88.99762}, {"ts": 1774329540000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329600000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329660000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 5403.0, "quote_volume": 738.5901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329720000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329780000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 119.1, "quote_volume": 16.24524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329840000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329900000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329960000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330020000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330080000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330140000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330200000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 1112.9, "quote_volume": 152.24472, "trades": 2, "taker_buy_volume": 1112.9, "taker_buy_quote": 152.24472}, {"ts": 1774330260000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330320000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 6763.0, "quote_volume": 925.63026, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330380000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330440000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330500000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 6188.6, "quote_volume": 846.60048, "trades": 3, "taker_buy_volume": 6188.6, "taker_buy_quote": 846.60048}, {"ts": 1774330560000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330620000, "open": 0.1369, "high": 0.137, "low": 0.1369, "close": 0.137, "volume": 2296.5, "quote_volume": 314.50425, "trades": 5, "taker_buy_volume": 2296.5, "taker_buy_quote": 314.50425}, {"ts": 1774330680000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330740000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330800000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330860000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330920000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330980000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331040000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331100000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331160000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 524.0, "quote_volume": 71.88384, "trades": 4, "taker_buy_volume": 524.0, "taker_buy_quote": 71.88384}, {"ts": 1774331220000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 3081.0, "quote_volume": 422.7132, "trades": 3, "taker_buy_volume": 3081.0, "taker_buy_quote": 422.7132}, {"ts": 1774331280000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 999.0, "quote_volume": 137.0068, "trades": 2, "taker_buy_volume": 999.0, "taker_buy_quote": 137.0068}, {"ts": 1774331340000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 174.4, "quote_volume": 23.96256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331400000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331460000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331520000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331580000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 7161.3, "quote_volume": 983.53558, "trades": 6, "taker_buy_volume": 2093.9, "taker_buy_quote": 287.70186}, {"ts": 1774331640000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331700000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331760000, "open": 0.1374, "high": 0.1374, "low": 0.1372, "close": 0.1372, "volume": 6217.7, "quote_volume": 853.63421, "trades": 7, "taker_buy_volume": 5097.7, "taker_buy_quote": 699.85821}, {"ts": 1774331820000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331880000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331940000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332000000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332060000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332120000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332180000, "open": 0.1374, "high": 0.1376, "low": 0.1374, "close": 0.1375, "volume": 5445.5, "quote_volume": 748.70806, "trades": 7, "taker_buy_volume": 4885.5, "taker_buy_quote": 671.70806}, {"ts": 1774332240000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332300000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332360000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 273.1, "quote_volume": 37.52394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332420000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 561.1, "quote_volume": 77.15125, "trades": 2, "taker_buy_volume": 561.1, "taker_buy_quote": 77.15125}, {"ts": 1774332480000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 2269.8, "quote_volume": 312.32448, "trades": 1, "taker_buy_volume": 2269.8, "taker_buy_quote": 312.32448}, {"ts": 1774332540000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332600000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332660000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332720000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332780000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332840000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 1577.9, "quote_volume": 217.11904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332900000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332960000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333020000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333080000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333140000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333200000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 70.6, "quote_volume": 9.70044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333260000, "open": 0.1376, "high": 0.1377, "low": 0.1376, "close": 0.1377, "volume": 3845.1, "quote_volume": 529.45851, "trades": 3, "taker_buy_volume": 3845.1, "taker_buy_quote": 529.45851}, {"ts": 1774333320000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333380000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333440000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 1784.1, "quote_volume": 245.84898, "trades": 1, "taker_buy_volume": 1784.1, "taker_buy_quote": 245.84898}, {"ts": 1774333500000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333560000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333620000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333680000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333740000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333800000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333860000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333920000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 2401.2, "quote_volume": 331.60572, "trades": 6, "taker_buy_volume": 2401.2, "taker_buy_quote": 331.60572}, {"ts": 1774333980000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 364.5, "quote_volume": 50.33745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334040000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334100000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334160000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334220000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334280000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 1450.8, "quote_volume": 199.84762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334340000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334400000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334460000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334520000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334580000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334640000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334700000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334760000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334820000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334880000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334940000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335000000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335060000, "open": 0.1377, "high": 0.138, "low": 0.1377, "close": 0.138, "volume": 12550.3, "quote_volume": 1730.88902, "trades": 8, "taker_buy_volume": 12550.3, "taker_buy_quote": 1730.88902}, {"ts": 1774335120000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335180000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 1284.5, "quote_volume": 177.38945, "trades": 1, "taker_buy_volume": 1284.5, "taker_buy_quote": 177.38945}, {"ts": 1774335240000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335300000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335360000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335420000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335480000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 560.0, "quote_volume": 77.448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335540000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335600000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 5721.8, "quote_volume": 790.75276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335660000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 17501.1, "quote_volume": 2418.65202, "trades": 4, "taker_buy_volume": 64.4, "taker_buy_quote": 8.90008}, {"ts": 1774335720000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335780000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 2700.0, "quote_volume": 372.87, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335840000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1385, "volume": 2145.2, "quote_volume": 296.75344, "trades": 2, "taker_buy_volume": 2145.2, "taker_buy_quote": 296.75344}, {"ts": 1774335900000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 284.2, "quote_volume": 39.3617, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 39.3617}, {"ts": 1774335960000, "open": 0.1387, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 8094.5, "quote_volume": 1123.31146, "trades": 9, "taker_buy_volume": 6702.3, "taker_buy_quote": 930.0181}, {"ts": 1774336020000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 53.6, "quote_volume": 7.43968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336080000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 560.0, "quote_volume": 77.784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336140000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336200000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336260000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 4415.3, "quote_volume": 615.38618, "trades": 4, "taker_buy_volume": 4415.3, "taker_buy_quote": 615.38618}, {"ts": 1774336320000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336380000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 2715.0, "quote_volume": 378.7985, "trades": 2, "taker_buy_volume": 2155.0, "taker_buy_quote": 300.6225}, {"ts": 1774336440000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336500000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336560000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336620000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336680000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336740000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 633.0, "quote_volume": 88.2217, "trades": 2, "taker_buy_volume": 633.0, "taker_buy_quote": 88.2217}, {"ts": 1774336800000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 3584.0, "quote_volume": 499.8379, "trades": 8, "taker_buy_volume": 3584.0, "taker_buy_quote": 499.8379}, {"ts": 1774336860000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 1120.0, "quote_volume": 156.128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336920000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336980000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337040000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 5013.1, "quote_volume": 697.92352, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337100000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337160000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337220000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337280000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337340000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337400000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 2000.0, "quote_volume": 278.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 278.2}, {"ts": 1774337460000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337520000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337580000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 560.0, "quote_volume": 77.952, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 77.952}, {"ts": 1774337640000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 80.4, "quote_volume": 11.18802, "trades": 2, "taker_buy_volume": 43.8, "taker_buy_quote": 6.09696}, {"ts": 1774337700000, "open": 0.1391, "high": 0.1391, "low": 0.1386, "close": 0.1386, "volume": 7799.8, "quote_volume": 1084.09438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337760000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 3803.5, "quote_volume": 528.6865, "trades": 2, "taker_buy_volume": 3665.2, "taker_buy_quote": 509.4628}, {"ts": 1774337820000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 3663.0, "quote_volume": 509.5233, "trades": 2, "taker_buy_volume": 3663.0, "taker_buy_quote": 509.5233}, {"ts": 1774337880000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 1174.7, "quote_volume": 163.63571, "trades": 2, "taker_buy_volume": 1174.7, "taker_buy_quote": 163.63571}, {"ts": 1774337940000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338000000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338060000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338120000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 1120.0, "quote_volume": 155.96, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 77.952}, {"ts": 1774338180000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 1274.7, "quote_volume": 177.69318, "trades": 2, "taker_buy_volume": 1274.7, "taker_buy_quote": 177.69318}, {"ts": 1774338240000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338300000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 142.1, "quote_volume": 19.80874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338360000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338420000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338480000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338540000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 915.4, "quote_volume": 127.78984, "trades": 3, "taker_buy_volume": 560.0, "taker_buy_quote": 78.176}, {"ts": 1774338600000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338660000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 21646.4, "quote_volume": 3017.46448, "trades": 7, "taker_buy_volume": 7148.5, "taker_buy_quote": 996.45722}, {"ts": 1774338720000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338780000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338840000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338900000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 732.5, "quote_volume": 102.257, "trades": 1, "taker_buy_volume": 732.5, "taker_buy_quote": 102.257}, {"ts": 1774338960000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339020000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 805.7, "quote_volume": 112.47572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339080000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339140000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 3343.3, "quote_volume": 468.39633, "trades": 1, "taker_buy_volume": 3343.3, "taker_buy_quote": 468.39633}, {"ts": 1774339200000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339260000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 318.4, "quote_volume": 44.48662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339320000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339380000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 232.5, "quote_volume": 32.48025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339440000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 1162.5, "quote_volume": 162.285, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 162.285}, {"ts": 1774339500000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1162.5, "quote_volume": 162.5175, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 162.5175}, {"ts": 1774339560000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 446.7, "quote_volume": 62.40399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339620000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 1121.5, "quote_volume": 156.89785, "trades": 2, "taker_buy_volume": 1121.5, "taker_buy_quote": 156.89785}, {"ts": 1774339680000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 8363.0, "quote_volume": 1168.3111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339740000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339800000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339860000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339920000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339980000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340040000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340100000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 17884.2, "quote_volume": 2496.64966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340160000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 1845.4, "quote_volume": 257.24876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340220000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340280000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 78.0, "quote_volume": 10.8732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340340000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 1134.1, "quote_volume": 158.09354, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 78.064}, {"ts": 1774340400000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340460000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340520000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340580000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340640000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 197.2, "quote_volume": 27.5094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340700000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340760000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340820000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340880000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340940000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341000000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 134.1, "quote_volume": 18.68013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341060000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341120000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 106.1, "quote_volume": 14.78338, "trades": 2, "taker_buy_volume": 36.5, "taker_buy_quote": 5.0881}, {"ts": 1774341180000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 25183.0, "quote_volume": 3504.87505, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341240000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341300000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341360000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 23879.3, "quote_volume": 3328.77442, "trades": 2, "taker_buy_volume": 23879.3, "taker_buy_quote": 3328.77442}, {"ts": 1774341420000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 623.3, "quote_volume": 86.91725, "trades": 3, "taker_buy_volume": 119.7, "taker_buy_quote": 16.69815}, {"ts": 1774341480000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341540000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341600000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341660000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341720000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341780000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341840000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341900000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341960000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342020000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342080000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342140000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 126.5, "quote_volume": 17.6341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342200000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342260000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342320000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342380000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342440000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342500000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342560000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342620000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342680000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342740000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 3220.0, "quote_volume": 448.67842, "trades": 5, "taker_buy_volume": 2660.0, "taker_buy_quote": 370.72642}, {"ts": 1774342800000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342860000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342920000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342980000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343040000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343100000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343160000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343220000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 1584.9, "quote_volume": 220.3011, "trades": 1, "taker_buy_volume": 1584.9, "taker_buy_quote": 220.3011}, {"ts": 1774343280000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343340000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 43.1, "quote_volume": 5.9909, "trades": 1, "taker_buy_volume": 43.1, "taker_buy_quote": 5.9909}, {"ts": 1774343400000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 125.8, "quote_volume": 17.47793, "trades": 2, "taker_buy_volume": 43.1, "taker_buy_quote": 5.9909}, {"ts": 1774343460000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 1000.0, "quote_volume": 138.556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343520000, "open": 0.1386, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 4690.1, "quote_volume": 649.63052, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343580000, "open": 0.1386, "high": 0.1386, "low": 0.1383, "close": 0.1383, "volume": 9970.0, "quote_volume": 1379.08275, "trades": 7, "taker_buy_volume": 46.9, "taker_buy_quote": 6.50034}, {"ts": 1774343640000, "open": 0.1383, "high": 0.1383, "low": 0.1378, "close": 0.1379, "volume": 38553.0, "quote_volume": 5318.4314, "trades": 23, "taker_buy_volume": 6657.1, "taker_buy_quote": 918.30296}, {"ts": 1774343700000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 18990.3, "quote_volume": 2619.42762, "trades": 12, "taker_buy_volume": 6092.5, "taker_buy_quote": 840.765}, {"ts": 1774343760000, "open": 0.1379, "high": 0.1379, "low": 0.1376, "close": 0.1379, "volume": 58425.7, "quote_volume": 8048.56724, "trades": 31, "taker_buy_volume": 4748.4, "taker_buy_quote": 654.74836}, {"ts": 1774343820000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 5940.2, "quote_volume": 818.25956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343880000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1376, "volume": 4000.0, "quote_volume": 550.4845, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343940000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 3000.0, "quote_volume": 412.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344000000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 3000.0, "quote_volume": 412.8, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344060000, "open": 0.1375, "high": 0.1375, "low": 0.1372, "close": 0.1372, "volume": 4000.0, "quote_volume": 549.5, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344120000, "open": 0.1372, "high": 0.1373, "low": 0.1371, "close": 0.1371, "volume": 4086.1, "quote_volume": 560.62153, "trades": 5, "taker_buy_volume": 1086.1, "taker_buy_quote": 149.12153}, {"ts": 1774344180000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 3000.0, "quote_volume": 411.056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344240000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.1371, "volume": 3037.6, "quote_volume": 416.15496, "trades": 4, "taker_buy_volume": 37.6, "taker_buy_quote": 5.15496}, {"ts": 1774344300000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 4909.6, "quote_volume": 672.80616, "trades": 5, "taker_buy_volume": 909.6, "taker_buy_quote": 124.70616}, {"ts": 1774344360000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 3000.0, "quote_volume": 411.4, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344420000, "open": 0.137, "high": 0.1372, "low": 0.137, "close": 0.1371, "volume": 4379.9, "quote_volume": 600.55587, "trades": 8, "taker_buy_volume": 1379.9, "taker_buy_quote": 189.32228}, {"ts": 1774344480000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.1371, "volume": 4000.0, "quote_volume": 548.3, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344540000, "open": 0.137, "high": 0.1373, "low": 0.137, "close": 0.1372, "volume": 21777.3, "quote_volume": 2988.66485, "trades": 13, "taker_buy_volume": 18777.3, "taker_buy_quote": 2577.40885}, {"ts": 1774344600000, "open": 0.1372, "high": 0.1373, "low": 0.1371, "close": 0.1372, "volume": 15314.4, "quote_volume": 2101.43375, "trades": 16, "taker_buy_volume": 7478.0, "taker_buy_quote": 1026.26767}, {"ts": 1774344660000, "open": 0.1372, "high": 0.1373, "low": 0.1371, "close": 0.1373, "volume": 8757.3, "quote_volume": 1201.92954, "trades": 11, "taker_buy_volume": 4757.3, "taker_buy_quote": 653.12129}, {"ts": 1774344720000, "open": 0.1375, "high": 0.1377, "low": 0.1375, "close": 0.1377, "volume": 11611.6, "quote_volume": 1597.095, "trades": 6, "taker_buy_volume": 8611.6, "taker_buy_quote": 1184.095}, {"ts": 1774344780000, "open": 0.1377, "high": 0.1377, "low": 0.1375, "close": 0.1375, "volume": 35655.2, "quote_volume": 4909.52104, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344840000, "open": 0.1374, "high": 0.1376, "low": 0.1371, "close": 0.1374, "volume": 52604.8, "quote_volume": 7230.25825, "trades": 22, "taker_buy_volume": 48604.8, "taker_buy_quote": 6680.9419}, {"ts": 1774344900000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 3000.0, "quote_volume": 412.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344960000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 3000.0, "quote_volume": 412.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345020000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1375, "volume": 7197.7, "quote_volume": 989.58375, "trades": 7, "taker_buy_volume": 560.0, "taker_buy_quote": 77.0}, {"ts": 1774345080000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 4000.0, "quote_volume": 549.6, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345140000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1375, "volume": 5021.9, "quote_volume": 690.21125, "trades": 5, "taker_buy_volume": 2021.9, "taker_buy_quote": 278.01125}, {"ts": 1774345200000, "open": 0.1375, "high": 0.1379, "low": 0.1374, "close": 0.1379, "volume": 8663.0, "quote_volume": 1193.02282, "trades": 13, "taker_buy_volume": 5663.0, "taker_buy_quote": 780.31082}, {"ts": 1774345260000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1377, "volume": 4000.0, "quote_volume": 550.7, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345320000, "open": 0.1378, "high": 0.1381, "low": 0.1378, "close": 0.1381, "volume": 28182.1, "quote_volume": 3890.14608, "trades": 12, "taker_buy_volume": 28182.1, "taker_buy_quote": 3890.14608}, {"ts": 1774345380000, "open": 0.138, "high": 0.1383, "low": 0.138, "close": 0.1383, "volume": 35408.3, "quote_volume": 4892.61899, "trades": 17, "taker_buy_volume": 34408.3, "taker_buy_quote": 4754.41899}, {"ts": 1774345440000, "open": 0.1381, "high": 0.1381, "low": 0.1378, "close": 0.1378, "volume": 18169.0, "quote_volume": 2507.58056, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345500000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 11862.6, "quote_volume": 1635.17308, "trades": 6, "taker_buy_volume": 4508.0, "taker_buy_quote": 621.6532}, {"ts": 1774345560000, "open": 0.1377, "high": 0.1378, "low": 0.1376, "close": 0.1378, "volume": 5021.9, "quote_volume": 691.46182, "trades": 7, "taker_buy_volume": 2021.9, "taker_buy_quote": 278.56182}, {"ts": 1774345620000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1376, "volume": 4000.0, "quote_volume": 550.5, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345680000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 3000.0, "quote_volume": 412.8, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345740000, "open": 0.1375, "high": 0.1377, "low": 0.1375, "close": 0.1375, "volume": 5021.9, "quote_volume": 690.91563, "trades": 7, "taker_buy_volume": 2021.9, "taker_buy_quote": 278.35963}, {"ts": 1774345800000, "open": 0.1376, "high": 0.1377, "low": 0.1375, "close": 0.1375, "volume": 4248.9, "quote_volume": 584.38553, "trades": 7, "taker_buy_volume": 248.9, "taker_buy_quote": 34.27353}, {"ts": 1774345860000, "open": 0.1376, "high": 0.1378, "low": 0.1375, "close": 0.1375, "volume": 7965.9, "quote_volume": 1096.56431, "trades": 12, "taker_buy_volume": 4965.9, "taker_buy_quote": 683.93083}, {"ts": 1774345920000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 3560.0, "quote_volume": 489.29473, "trades": 5, "taker_buy_volume": 560.0, "taker_buy_quote": 77.0}, {"ts": 1774345980000, "open": 0.1374, "high": 0.1376, "low": 0.1374, "close": 0.1375, "volume": 7014.0, "quote_volume": 964.4704, "trades": 10, "taker_buy_volume": 4014.0, "taker_buy_quote": 552.2144}, {"ts": 1774346040000, "open": 0.1375, "high": 0.1378, "low": 0.1374, "close": 0.1376, "volume": 12022.1, "quote_volume": 1655.51328, "trades": 11, "taker_buy_volume": 9022.1, "taker_buy_quote": 1242.90128}, {"ts": 1774346100000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 3560.0, "quote_volume": 490.324, "trades": 6, "taker_buy_volume": 560.0, "taker_buy_quote": 77.168}, {"ts": 1774346160000, "open": 0.1377, "high": 0.1378, "low": 0.1376, "close": 0.1377, "volume": 4560.0, "quote_volume": 627.868, "trades": 6, "taker_buy_volume": 560.0, "taker_buy_quote": 77.168}, {"ts": 1774346220000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 3000.0, "quote_volume": 412.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346280000, "open": 0.1376, "high": 0.1378, "low": 0.1376, "close": 0.1377, "volume": 7597.9, "quote_volume": 1046.39062, "trades": 14, "taker_buy_volume": 3597.9, "taker_buy_quote": 495.79062}, {"ts": 1774346340000, "open": 0.1377, "high": 0.1379, "low": 0.1377, "close": 0.1377, "volume": 5021.9, "quote_volume": 691.90738, "trades": 6, "taker_buy_volume": 2021.9, "taker_buy_quote": 278.80738}, {"ts": 1774346400000, "open": 0.1377, "high": 0.1379, "low": 0.1376, "close": 0.1379, "volume": 11089.1, "quote_volume": 1527.67158, "trades": 19, "taker_buy_volume": 6754.9, "taker_buy_quote": 931.00682}, {"ts": 1774346460000, "open": 0.1378, "high": 0.1378, "low": 0.1376, "close": 0.1376, "volume": 3050.0, "quote_volume": 420.06632, "trades": 8, "taker_buy_volume": 50.0, "taker_buy_quote": 6.89}, {"ts": 1774346520000, "open": 0.1375, "high": 0.1376, "low": 0.1372, "close": 0.1372, "volume": 15326.0, "quote_volume": 2106.29678, "trades": 10, "taker_buy_volume": 2021.9, "taker_buy_quote": 278.15744}, {"ts": 1774346580000, "open": 0.1373, "high": 0.1376, "low": 0.1372, "close": 0.1376, "volume": 11976.2, "quote_volume": 1645.60764, "trades": 18, "taker_buy_volume": 8416.2, "taker_buy_quote": 1157.00946}, {"ts": 1774346640000, "open": 0.1375, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 4000.0, "quote_volume": 549.856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346700000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 3573.0, "quote_volume": 490.9875, "trades": 5, "taker_buy_volume": 573.0, "taker_buy_quote": 78.7875}, {"ts": 1774346760000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1373, "volume": 3000.0, "quote_volume": 412.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346820000, "open": 0.1372, "high": 0.1374, "low": 0.1372, "close": 0.1373, "volume": 7101.1, "quote_volume": 974.90916, "trades": 11, "taker_buy_volume": 3101.1, "taker_buy_quote": 425.95316}, {"ts": 1774346880000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1373, "volume": 3196.3, "quote_volume": 438.87162, "trades": 4, "taker_buy_volume": 196.3, "taker_buy_quote": 26.97162}, {"ts": 1774346940000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1373, "volume": 3000.0, "quote_volume": 411.956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347000000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 4065.7, "quote_volume": 558.22061, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347060000, "open": 0.1373, "high": 0.1375, "low": 0.1373, "close": 0.1373, "volume": 12987.4, "quote_volume": 1783.84482, "trades": 10, "taker_buy_volume": 3154.0, "taker_buy_quote": 433.619}, {"ts": 1774347120000, "open": 0.1372, "high": 0.1373, "low": 0.1371, "close": 0.1371, "volume": 10286.7, "quote_volume": 1411.76372, "trades": 8, "taker_buy_volume": 6284.8, "taker_buy_quote": 862.90304}, {"ts": 1774347180000, "open": 0.1373, "high": 0.1375, "low": 0.1372, "close": 0.1373, "volume": 11893.6, "quote_volume": 1634.08454, "trades": 12, "taker_buy_volume": 8893.6, "taker_buy_quote": 1222.22854}, {"ts": 1774347240000, "open": 0.1375, "high": 0.138, "low": 0.1375, "close": 0.138, "volume": 41647.5, "quote_volume": 5736.96257, "trades": 17, "taker_buy_volume": 41647.5, "taker_buy_quote": 5736.96257}, {"ts": 1774347300000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 23242.5, "quote_volume": 3209.78925, "trades": 8, "taker_buy_volume": 22099.6, "taker_buy_quote": 3051.95476}, {"ts": 1774347360000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 8223.0, "quote_volume": 1133.05665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347420000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347480000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347540000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.1381, "volume": 3035.1, "quote_volume": 418.86499, "trades": 7, "taker_buy_volume": 3035.1, "taker_buy_quote": 418.86499}, {"ts": 1774347600000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 4738.0, "quote_volume": 654.3178, "trades": 2, "taker_buy_volume": 4738.0, "taker_buy_quote": 654.3178}, {"ts": 1774347660000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 8664.7, "quote_volume": 1197.60808, "trades": 5, "taker_buy_volume": 3763.0, "taker_buy_quote": 520.19314}, {"ts": 1774347720000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347780000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347840000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347900000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 560.0, "quote_volume": 77.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347960000, "open": 0.1379, "high": 0.1379, "low": 0.1375, "close": 0.1375, "volume": 81618.9, "quote_volume": 11237.95275, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348020000, "open": 0.1374, "high": 0.1374, "low": 0.137, "close": 0.137, "volume": 3195.2, "quote_volume": 438.27648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348080000, "open": 0.1371, "high": 0.1373, "low": 0.1371, "close": 0.1372, "volume": 33739.8, "quote_volume": 4630.98359, "trades": 15, "taker_buy_volume": 25917.9, "taker_buy_quote": 3558.14291}, {"ts": 1774348140000, "open": 0.1372, "high": 0.1375, "low": 0.1372, "close": 0.1374, "volume": 38093.5, "quote_volume": 5231.89835, "trades": 22, "taker_buy_volume": 13692.0, "taker_buy_quote": 1881.9467}, {"ts": 1774348200000, "open": 0.1373, "high": 0.1373, "low": 0.1372, "close": 0.1372, "volume": 9739.2, "quote_volume": 1336.63621, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348260000, "open": 0.1373, "high": 0.1373, "low": 0.1371, "close": 0.1371, "volume": 3560.0, "quote_volume": 488.56322, "trades": 7, "taker_buy_volume": 560.0, "taker_buy_quote": 76.888}, {"ts": 1774348320000, "open": 0.1372, "high": 0.1375, "low": 0.1371, "close": 0.1373, "volume": 10134.9, "quote_volume": 1391.53567, "trades": 11, "taker_buy_volume": 6134.9, "taker_buy_quote": 842.67967}, {"ts": 1774348380000, "open": 0.1373, "high": 0.1374, "low": 0.1372, "close": 0.1373, "volume": 8874.9, "quote_volume": 1219.01126, "trades": 8, "taker_buy_volume": 5874.9, "taker_buy_quote": 807.15526}, {"ts": 1774348440000, "open": 0.1373, "high": 0.1376, "low": 0.1373, "close": 0.1374, "volume": 6202.0, "quote_volume": 852.6952, "trades": 9, "taker_buy_volume": 3202.0, "taker_buy_quote": 440.5392}, {"ts": 1774348500000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1375, "volume": 3000.0, "quote_volume": 412.3, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348560000, "open": 0.1375, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 5189.5, "quote_volume": 713.1373, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348620000, "open": 0.1373, "high": 0.1374, "low": 0.1373, "close": 0.1373, "volume": 7655.2, "quote_volume": 1051.58048, "trades": 7, "taker_buy_volume": 4655.2, "taker_buy_quote": 639.62448}, {"ts": 1774348680000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 3000.0, "quote_volume": 411.9, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348740000, "open": 0.1373, "high": 0.138, "low": 0.1373, "close": 0.1377, "volume": 17328.0, "quote_volume": 2385.31744, "trades": 21, "taker_buy_volume": 13328.0, "taker_buy_quote": 1835.41744}, {"ts": 1774348800000, "open": 0.1379, "high": 0.138, "low": 0.1376, "close": 0.1376, "volume": 6165.0, "quote_volume": 849.714, "trades": 5, "taker_buy_volume": 3165.0, "taker_buy_quote": 436.714}, {"ts": 1774348860000, "open": 0.1376, "high": 0.1379, "low": 0.1376, "close": 0.1377, "volume": 4287.0, "quote_volume": 590.3541, "trades": 6, "taker_buy_volume": 1287.0, "taker_buy_quote": 177.3541}, {"ts": 1774348920000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1376, "volume": 4000.0, "quote_volume": 550.556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348980000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 3000.0, "quote_volume": 412.5, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349040000, "open": 0.1375, "high": 0.1377, "low": 0.1375, "close": 0.1376, "volume": 6048.0, "quote_volume": 832.2536, "trades": 9, "taker_buy_volume": 3048.0, "taker_buy_quote": 419.6536}, {"ts": 1774349100000, "open": 0.1375, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 3000.0, "quote_volume": 412.356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349160000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 3000.0, "quote_volume": 412.1, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349220000, "open": 0.1373, "high": 0.1375, "low": 0.1372, "close": 0.1373, "volume": 3109.0, "quote_volume": 426.7875, "trades": 5, "taker_buy_volume": 109.0, "taker_buy_quote": 14.9875}, {"ts": 1774349280000, "open": 0.1373, "high": 0.1377, "low": 0.1373, "close": 0.1377, "volume": 12678.3, "quote_volume": 1743.66102, "trades": 14, "taker_buy_volume": 9678.3, "taker_buy_quote": 1331.76102}, {"ts": 1774349340000, "open": 0.1375, "high": 0.1376, "low": 0.1374, "close": 0.1374, "volume": 5000.0, "quote_volume": 687.356, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349400000, "open": 0.1376, "high": 0.1376, "low": 0.1374, "close": 0.1374, "volume": 4840.0, "quote_volume": 665.384, "trades": 5, "taker_buy_volume": 1840.0, "taker_buy_quote": 253.184}, {"ts": 1774349460000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 3000.0, "quote_volume": 412.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349520000, "open": 0.1374, "high": 0.1374, "low": 0.1372, "close": 0.1372, "volume": 3000.0, "quote_volume": 411.956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349580000, "open": 0.1372, "high": 0.1375, "low": 0.1372, "close": 0.1372, "volume": 6800.0, "quote_volume": 933.688, "trades": 10, "taker_buy_volume": 2800.0, "taker_buy_quote": 384.832}, {"ts": 1774349640000, "open": 0.1372, "high": 0.1375, "low": 0.1372, "close": 0.1373, "volume": 5205.0, "quote_volume": 714.8315, "trades": 8, "taker_buy_volume": 2205.0, "taker_buy_quote": 303.1315}, {"ts": 1774349700000, "open": 0.1373, "high": 0.1376, "low": 0.1373, "close": 0.1376, "volume": 11763.3, "quote_volume": 1617.43402, "trades": 9, "taker_buy_volume": 8763.3, "taker_buy_quote": 1204.93402}, {"ts": 1774349760000, "open": 0.1376, "high": 0.1376, "low": 0.1374, "close": 0.1374, "volume": 14026.1, "quote_volume": 1929.49136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349820000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 17932.4, "quote_volume": 2471.35582, "trades": 6, "taker_buy_volume": 17932.4, "taker_buy_quote": 2471.35582}, {"ts": 1774349880000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349940000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350000000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 7928.0, "quote_volume": 1092.5104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350060000, "open": 0.1377, "high": 0.1377, "low": 0.137, "close": 0.137, "volume": 29334.0, "quote_volume": 4037.4351, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350120000, "open": 0.137, "high": 0.137, "low": 0.1366, "close": 0.1366, "volume": 2482.1, "quote_volume": 339.48728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350180000, "open": 0.1368, "high": 0.1369, "low": 0.1365, "close": 0.1368, "volume": 63101.0, "quote_volume": 8625.48289, "trades": 36, "taker_buy_volume": 34419.9, "taker_buy_quote": 4705.80662}, {"ts": 1774350240000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 8476.2, "quote_volume": 1158.53654, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350300000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 1600.0, "quote_volume": 218.72, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350360000, "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 1600.0, "quote_volume": 218.656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350420000, "open": 0.1366, "high": 0.1369, "low": 0.1366, "close": 0.1367, "volume": 6757.5, "quote_volume": 924.17027, "trades": 9, "taker_buy_volume": 3135.6, "taker_buy_quote": 429.06454}, {"ts": 1774350480000, "open": 0.1368, "high": 0.1369, "low": 0.1367, "close": 0.1369, "volume": 2799.7, "quote_volume": 382.99896, "trades": 7, "taker_buy_volume": 1199.7, "taker_buy_quote": 164.11896}, {"ts": 1774350540000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 1280.0, "quote_volume": 175.072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350600000, "open": 0.1368, "high": 0.1369, "low": 0.1367, "close": 0.1367, "volume": 2174.8, "quote_volume": 297.53812, "trades": 8, "taker_buy_volume": 560.0, "taker_buy_quote": 76.664}, {"ts": 1774350660000, "open": 0.1367, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 11152.1, "quote_volume": 1525.27328, "trades": 10, "taker_buy_volume": 7812.1, "taker_buy_quote": 1068.69528}, {"ts": 1774350720000, "open": 0.1367, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 1600.0, "quote_volume": 218.656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350780000, "open": 0.1366, "high": 0.1366, "low": 0.1363, "close": 0.1364, "volume": 36099.0, "quote_volume": 4928.41596, "trades": 17, "taker_buy_volume": 18768.7, "taker_buy_quote": 2562.51401}, {"ts": 1774350840000, "open": 0.1365, "high": 0.1365, "low": 0.1364, "close": 0.1364, "volume": 1600.0, "quote_volume": 218.272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350900000, "open": 0.1364, "high": 0.1365, "low": 0.1363, "close": 0.1363, "volume": 9021.9, "quote_volume": 1231.09516, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350960000, "open": 0.1362, "high": 0.1362, "low": 0.1356, "close": 0.1357, "volume": 15240.6, "quote_volume": 2072.11092, "trades": 18, "taker_buy_volume": 196.2, "taker_buy_quote": 26.66358}, {"ts": 1774351020000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 1703.7, "quote_volume": 231.06409, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351080000, "open": 0.1356, "high": 0.136, "low": 0.1356, "close": 0.1357, "volume": 12923.0, "quote_volume": 1756.35444, "trades": 11, "taker_buy_volume": 11323.0, "taker_buy_quote": 1539.33044}, {"ts": 1774351140000, "open": 0.1357, "high": 0.1357, "low": 0.1351, "close": 0.1355, "volume": 47708.1, "quote_volume": 6455.85727, "trades": 17, "taker_buy_volume": 21879.4, "taker_buy_quote": 2960.01404}, {"ts": 1774351200000, "open": 0.1354, "high": 0.1356, "low": 0.1354, "close": 0.1356, "volume": 1904.8, "quote_volume": 258.00946, "trades": 6, "taker_buy_volume": 944.8, "taker_buy_quote": 128.02546}, {"ts": 1774351260000, "open": 0.1358, "high": 0.136, "low": 0.1358, "close": 0.1359, "volume": 5800.5, "quote_volume": 788.63975, "trades": 4, "taker_buy_volume": 5800.5, "taker_buy_quote": 788.63975}, {"ts": 1774351320000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 2282.5, "quote_volume": 310.532, "trades": 5, "taker_buy_volume": 2282.5, "taker_buy_quote": 310.532}, {"ts": 1774351380000, "open": 0.1362, "high": 0.1362, "low": 0.1359, "close": 0.1359, "volume": 29416.4, "quote_volume": 4002.75254, "trades": 14, "taker_buy_volume": 13248.5, "taker_buy_quote": 1803.55664}, {"ts": 1774351440000, "open": 0.1359, "high": 0.1359, "low": 0.1352, "close": 0.1352, "volume": 23303.7, "quote_volume": 3162.78724, "trades": 15, "taker_buy_volume": 500.0, "taker_buy_quote": 67.75}, {"ts": 1774351500000, "open": 0.1353, "high": 0.1354, "low": 0.135, "close": 0.135, "volume": 6930.5, "quote_volume": 936.8147, "trades": 14, "taker_buy_volume": 1524.8, "taker_buy_quote": 206.36749}, {"ts": 1774351560000, "open": 0.135, "high": 0.1354, "low": 0.135, "close": 0.1351, "volume": 11704.0, "quote_volume": 1583.2078, "trades": 13, "taker_buy_volume": 7704.0, "taker_buy_quote": 1042.6518}, {"ts": 1774351620000, "open": 0.1354, "high": 0.1355, "low": 0.1352, "close": 0.1352, "volume": 18361.2, "quote_volume": 2486.28808, "trades": 13, "taker_buy_volume": 13361.2, "taker_buy_quote": 1809.83208}, {"ts": 1774351680000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 3000.0, "quote_volume": 405.9, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351740000, "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1352, "volume": 8560.0, "quote_volume": 1157.468, "trades": 10, "taker_buy_volume": 560.0, "taker_buy_quote": 75.768}, {"ts": 1774351800000, "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1353, "volume": 4560.0, "quote_volume": 616.568, "trades": 6, "taker_buy_volume": 560.0, "taker_buy_quote": 75.768}, {"ts": 1774351860000, "open": 0.1352, "high": 0.1354, "low": 0.1351, "close": 0.1354, "volume": 5000.0, "quote_volume": 676.37, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351920000, "open": 0.1353, "high": 0.1355, "low": 0.1353, "close": 0.1353, "volume": 7819.0, "quote_volume": 1058.2745, "trades": 10, "taker_buy_volume": 1819.0, "taker_buy_quote": 246.4185}, {"ts": 1774351980000, "open": 0.1353, "high": 0.1353, "low": 0.1352, "close": 0.1352, "volume": 5000.0, "quote_volume": 676.056, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352040000, "open": 0.1354, "high": 0.1354, "low": 0.1352, "close": 0.1352, "volume": 9254.1, "quote_volume": 1252.00514, "trades": 7, "taker_buy_volume": 4254.1, "taker_buy_quote": 576.00514}, {"ts": 1774352100000, "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1353, "volume": 3560.0, "quote_volume": 481.368, "trades": 4, "taker_buy_volume": 560.0, "taker_buy_quote": 75.768}, {"ts": 1774352160000, "open": 0.1353, "high": 0.1354, "low": 0.1353, "close": 0.1353, "volume": 8398.7, "quote_volume": 1136.73998, "trades": 14, "taker_buy_volume": 2398.7, "taker_buy_quote": 324.78398}, {"ts": 1774352220000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 2000.0, "quote_volume": 270.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352280000, "open": 0.1354, "high": 0.1356, "low": 0.1353, "close": 0.1354, "volume": 12467.0, "quote_volume": 1688.3216, "trades": 20, "taker_buy_volume": 4467.0, "taker_buy_quote": 605.3656}, {"ts": 1774352340000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 5000.0, "quote_volume": 677.5, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352400000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1356, "volume": 8513.7, "quote_volume": 1154.15772, "trades": 9, "taker_buy_volume": 3513.7, "taker_buy_quote": 476.45772}, {"ts": 1774352460000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 4000.0, "quote_volume": 542.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352520000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 6560.0, "quote_volume": 888.224, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352580000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 4000.0, "quote_volume": 541.6, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352640000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1356, "volume": 5190.3, "quote_volume": 703.74868, "trades": 4, "taker_buy_volume": 5190.3, "taker_buy_quote": 703.74868}, {"ts": 1774352700000, "open": 0.136, "high": 0.1362, "low": 0.136, "close": 0.1362, "volume": 13330.7, "quote_volume": 1815.47334, "trades": 5, "taker_buy_volume": 13330.7, "taker_buy_quote": 1815.47334}, {"ts": 1774352760000, "open": 0.1361, "high": 0.1363, "low": 0.1361, "close": 0.1362, "volume": 22941.5, "quote_volume": 3125.87085, "trades": 18, "taker_buy_volume": 10411.5, "taker_buy_quote": 1418.62485}, {"ts": 1774352820000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 14223.0, "quote_volume": 1937.1726, "trades": 7, "taker_buy_volume": 6780.5, "taker_buy_quote": 923.5041}, {"ts": 1774352880000, "open": 0.1363, "high": 0.1363, "low": 0.1361, "close": 0.1362, "volume": 29047.4, "quote_volume": 3956.32344, "trades": 21, "taker_buy_volume": 17777.4, "taker_buy_quote": 2421.85844}, {"ts": 1774352940000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 560.0, "quote_volume": 76.272, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 76.272}, {"ts": 1774353000000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 560.0, "quote_volume": 76.216, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 76.216}, {"ts": 1774353060000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353120000, "open": 0.136, "high": 0.136, "low": 0.1359, "close": 0.1359, "volume": 3166.2, "quote_volume": 430.59658, "trades": 3, "taker_buy_volume": 66.2, "taker_buy_quote": 8.99658}, {"ts": 1774353180000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353240000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 56.4, "quote_volume": 7.66476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353300000, "open": 0.1359, "high": 0.136, "low": 0.1358, "close": 0.136, "volume": 20734.0, "quote_volume": 2817.2384, "trades": 10, "taker_buy_volume": 12494.0, "taker_buy_quote": 1697.4224}, {"ts": 1774353360000, "open": 0.136, "high": 0.136, "low": 0.1355, "close": 0.1355, "volume": 40570.5, "quote_volume": 5508.10596, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353420000, "open": 0.1355, "high": 0.1355, "low": 0.1352, "close": 0.1352, "volume": 4000.0, "quote_volume": 541.27477, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353480000, "open": 0.1354, "high": 0.1354, "low": 0.1353, "close": 0.1353, "volume": 10397.4, "quote_volume": 1407.60796, "trades": 7, "taker_buy_volume": 7397.4, "taker_buy_quote": 1001.60796}, {"ts": 1774353540000, "open": 0.1353, "high": 0.1356, "low": 0.1353, "close": 0.1354, "volume": 10981.4, "quote_volume": 1487.84733, "trades": 12, "taker_buy_volume": 7981.4, "taker_buy_quote": 1081.69133}, {"ts": 1774353600000, "open": 0.1353, "high": 0.1353, "low": 0.1351, "close": 0.1351, "volume": 4000.0, "quote_volume": 540.712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353660000, "open": 0.1352, "high": 0.1352, "low": 0.1349, "close": 0.1349, "volume": 6350.6, "quote_volume": 857.71784, "trades": 10, "taker_buy_volume": 3269.0, "taker_buy_quote": 441.554}, {"ts": 1774353720000, "open": 0.1347, "high": 0.1347, "low": 0.1345, "close": 0.1346, "volume": 3000.0, "quote_volume": 403.8, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353780000, "open": 0.1348, "high": 0.1352, "low": 0.1347, "close": 0.1348, "volume": 27055.2, "quote_volume": 3649.48179, "trades": 20, "taker_buy_volume": 23728.8, "taker_buy_quote": 3201.05971}, {"ts": 1774353840000, "open": 0.1348, "high": 0.1349, "low": 0.1348, "close": 0.1348, "volume": 4067.3, "quote_volume": 548.27877, "trades": 5, "taker_buy_volume": 67.3, "taker_buy_quote": 9.07877}, {"ts": 1774353900000, "open": 0.1348, "high": 0.1349, "low": 0.1345, "close": 0.1346, "volume": 24624.8, "quote_volume": 3319.4408, "trades": 18, "taker_buy_volume": 14628.4, "taker_buy_quote": 1972.51408}, {"ts": 1774353960000, "open": 0.1346, "high": 0.1346, "low": 0.1344, "close": 0.1345, "volume": 5677.9, "quote_volume": 763.67755, "trades": 9, "taker_buy_volume": 1117.9, "taker_buy_quote": 150.35755}, {"ts": 1774354020000, "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 3560.0, "quote_volume": 478.876, "trades": 5, "taker_buy_volume": 560.0, "taker_buy_quote": 75.376}, {"ts": 1774354080000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 3000.0, "quote_volume": 403.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354140000, "open": 0.1343, "high": 0.1344, "low": 0.1342, "close": 0.1343, "volume": 5154.7, "quote_volume": 692.29168, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354200000, "open": 0.1345, "high": 0.1349, "low": 0.1344, "close": 0.1345, "volume": 21540.8, "quote_volume": 2900.85917, "trades": 18, "taker_buy_volume": 11857.2, "taker_buy_quote": 1597.37825}, {"ts": 1774354260000, "open": 0.1345, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 10217.4, "quote_volume": 1373.9403, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354320000, "open": 0.1344, "high": 0.1345, "low": 0.1344, "close": 0.1345, "volume": 4000.0, "quote_volume": 537.8, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354380000, "open": 0.1345, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 2000.0, "quote_volume": 268.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354440000, "open": 0.1345, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 3560.0, "quote_volume": 478.52, "trades": 5, "taker_buy_volume": 560.0, "taker_buy_quote": 75.32}, {"ts": 1774354500000, "open": 0.1343, "high": 0.1343, "low": 0.1342, "close": 0.1342, "volume": 3000.0, "quote_volume": 402.7, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354560000, "open": 0.1342, "high": 0.1343, "low": 0.1341, "close": 0.1341, "volume": 4000.0, "quote_volume": 536.8, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354620000, "open": 0.1341, "high": 0.1344, "low": 0.1341, "close": 0.1342, "volume": 10475.3, "quote_volume": 1406.88032, "trades": 10, "taker_buy_volume": 6475.3, "taker_buy_quote": 870.22432}, {"ts": 1774354680000, "open": 0.1342, "high": 0.1343, "low": 0.1342, "close": 0.1343, "volume": 3000.0, "quote_volume": 402.8, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354740000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 3000.0, "quote_volume": 402.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354800000, "open": 0.1342, "high": 0.1342, "low": 0.134, "close": 0.134, "volume": 19693.4, "quote_volume": 2639.05152, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354860000, "open": 0.1341, "high": 0.1341, "low": 0.1339, "close": 0.1339, "volume": 20336.8, "quote_volume": 2725.67095, "trades": 27, "taker_buy_volume": 11286.7, "taker_buy_quote": 1513.05755}, {"ts": 1774354920000, "open": 0.1342, "high": 0.1342, "low": 0.1341, "close": 0.1341, "volume": 3000.0, "quote_volume": 402.4, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354980000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.134, "volume": 5000.0, "quote_volume": 670.4, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355040000, "open": 0.1341, "high": 0.1344, "low": 0.1341, "close": 0.1343, "volume": 7610.4, "quote_volume": 1022.28176, "trades": 6, "taker_buy_volume": 4610.4, "taker_buy_quote": 619.58176}, {"ts": 1774355100000, "open": 0.1343, "high": 0.1343, "low": 0.1342, "close": 0.1342, "volume": 3000.0, "quote_volume": 402.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355160000, "open": 0.1342, "high": 0.1344, "low": 0.1342, "close": 0.1344, "volume": 7194.0, "quote_volume": 966.60708, "trades": 8, "taker_buy_volume": 4861.4, "taker_buy_quote": 653.37216}, {"ts": 1774355220000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 2000.0, "quote_volume": 268.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355280000, "open": 0.1344, "high": 0.1344, "low": 0.1343, "close": 0.1343, "volume": 3000.0, "quote_volume": 403.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355340000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 4000.0, "quote_volume": 537.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355400000, "open": 0.1343, "high": 0.1343, "low": 0.1341, "close": 0.1341, "volume": 3679.7, "quote_volume": 493.67361, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355460000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 7759.9, "quote_volume": 1040.60259, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355520000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 5727.9, "quote_volume": 767.26581, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355580000, "open": 0.1338, "high": 0.1338, "low": 0.1327, "close": 0.1328, "volume": 75109.6, "quote_volume": 10000.96081, "trades": 39, "taker_buy_volume": 882.1, "taker_buy_quote": 117.32631}, {"ts": 1774355640000, "open": 0.1329, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 6121.4, "quote_volume": 813.27766, "trades": 12, "taker_buy_volume": 2121.4, "taker_buy_quote": 281.96566}, {"ts": 1774355700000, "open": 0.1328, "high": 0.1333, "low": 0.1328, "close": 0.1333, "volume": 29226.8, "quote_volume": 3890.67713, "trades": 23, "taker_buy_volume": 26226.8, "taker_buy_quote": 3492.02113}, {"ts": 1774355760000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 3000.0, "quote_volume": 399.3, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355820000, "open": 0.1331, "high": 0.1331, "low": 0.1329, "close": 0.1329, "volume": 10098.9, "quote_volume": 1343.09552, "trades": 11, "taker_buy_volume": 1440.1, "taker_buy_quote": 191.67731}, {"ts": 1774355880000, "open": 0.1329, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 3000.0, "quote_volume": 398.612, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355940000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 2000.0, "quote_volume": 265.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356000000, "open": 0.133, "high": 0.133, "low": 0.1329, "close": 0.1329, "volume": 7703.6, "quote_volume": 1024.1788, "trades": 9, "taker_buy_volume": 3703.6, "taker_buy_quote": 492.5788}, {"ts": 1774356060000, "open": 0.133, "high": 0.1335, "low": 0.133, "close": 0.1335, "volume": 8974.4, "quote_volume": 1196.02896, "trades": 7, "taker_buy_volume": 4974.4, "taker_buy_quote": 663.52896}, {"ts": 1774356120000, "open": 0.1336, "high": 0.1339, "low": 0.1336, "close": 0.1337, "volume": 85829.9, "quote_volume": 11488.344, "trades": 17, "taker_buy_volume": 30030.6, "taker_buy_quote": 4019.35845}, {"ts": 1774356180000, "open": 0.1337, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 8154.0, "quote_volume": 1089.159, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356240000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 4000.0, "quote_volume": 533.6, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356300000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 5831.0, "quote_volume": 777.8554, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356360000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 3000.0, "quote_volume": 400.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356420000, "open": 0.1333, "high": 0.1337, "low": 0.1333, "close": 0.1335, "volume": 12680.0, "quote_volume": 1693.09574, "trades": 10, "taker_buy_volume": 9680.0, "taker_buy_quote": 1292.79574}, {"ts": 1774356480000, "open": 0.1337, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 4096.0, "quote_volume": 547.0352, "trades": 5, "taker_buy_volume": 96.0, "taker_buy_quote": 12.8352}, {"ts": 1774356540000, "open": 0.1335, "high": 0.1338, "low": 0.1334, "close": 0.1338, "volume": 26326.3, "quote_volume": 3517.72941, "trades": 16, "taker_buy_volume": 13909.7, "taker_buy_quote": 1860.19098}, {"ts": 1774356600000, "open": 0.1338, "high": 0.1338, "low": 0.1337, "close": 0.1337, "volume": 3000.0, "quote_volume": 401.256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356660000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 20212.7, "quote_volume": 2706.48053, "trades": 7, "taker_buy_volume": 17212.7, "taker_buy_quote": 2304.78053}, {"ts": 1774356720000, "open": 0.1339, "high": 0.1339, "low": 0.1338, "close": 0.1338, "volume": 4000.0, "quote_volume": 535.3, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356780000, "open": 0.1339, "high": 0.1339, "low": 0.1337, "close": 0.1337, "volume": 3560.0, "quote_volume": 476.284, "trades": 6, "taker_buy_volume": 560.0, "taker_buy_quote": 74.928}, {"ts": 1774356840000, "open": 0.1337, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 13461.5, "quote_volume": 1799.06306, "trades": 7, "taker_buy_volume": 560.0, "taker_buy_quote": 74.816}, {"ts": 1774356900000, "open": 0.1338, "high": 0.134, "low": 0.1338, "close": 0.1339, "volume": 14186.0, "quote_volume": 1899.42853, "trades": 10, "taker_buy_volume": 11186.0, "taker_buy_quote": 1497.72853}, {"ts": 1774356960000, "open": 0.1338, "high": 0.1338, "low": 0.1334, "close": 0.1334, "volume": 33200.7, "quote_volume": 4441.26566, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357020000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 1000.0, "quote_volume": 133.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357080000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 3000.0, "quote_volume": 400.256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357140000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 3000.0, "quote_volume": 400.10649, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357200000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 4208.6, "quote_volume": 561.30638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357260000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 4000.0, "quote_volume": 533.6, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357320000, "open": 0.1336, "high": 0.1339, "low": 0.1335, "close": 0.1339, "volume": 4680.0, "quote_volume": 625.428, "trades": 7, "taker_buy_volume": 1680.0, "taker_buy_quote": 224.728}, {"ts": 1774357380000, "open": 0.1338, "high": 0.134, "low": 0.1338, "close": 0.1339, "volume": 3157.2, "quote_volume": 422.5648, "trades": 6, "taker_buy_volume": 157.2, "taker_buy_quote": 21.0648}, {"ts": 1774357440000, "open": 0.1339, "high": 0.1339, "low": 0.1336, "close": 0.1336, "volume": 14685.3, "quote_volume": 1964.41007, "trades": 9, "taker_buy_volume": 4367.3, "taker_buy_quote": 584.78147}, {"ts": 1774357500000, "open": 0.1336, "high": 0.1338, "low": 0.1336, "close": 0.1338, "volume": 3560.0, "quote_volume": 475.728, "trades": 4, "taker_buy_volume": 560.0, "taker_buy_quote": 74.928}, {"ts": 1774357560000, "open": 0.1339, "high": 0.134, "low": 0.1337, "close": 0.1338, "volume": 51284.5, "quote_volume": 6867.40331, "trades": 20, "taker_buy_volume": 10945.9, "taker_buy_quote": 1466.35277}, {"ts": 1774357620000, "open": 0.1335, "high": 0.1337, "low": 0.1334, "close": 0.1335, "volume": 6800.0, "quote_volume": 907.924, "trades": 10, "taker_buy_volume": 2800.0, "taker_buy_quote": 374.024}, {"ts": 1774357680000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 3770.3, "quote_volume": 503.32127, "trades": 4, "taker_buy_volume": 1701.4, "taker_buy_quote": 227.1369}, {"ts": 1774357740000, "open": 0.1332, "high": 0.1334, "low": 0.1331, "close": 0.1334, "volume": 24381.2, "quote_volume": 3248.97044, "trades": 21, "taker_buy_volume": 18430.0, "taker_buy_quote": 2456.6706}, {"ts": 1774357800000, "open": 0.1331, "high": 0.1333, "low": 0.1331, "close": 0.1332, "volume": 3560.0, "quote_volume": 474.148, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357860000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 7896.0, "quote_volume": 1052.2928, "trades": 11, "taker_buy_volume": 3062.3, "taker_buy_quote": 408.20459}, {"ts": 1774357920000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 3000.0, "quote_volume": 399.8, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357980000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 2000.0, "quote_volume": 266.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358040000, "open": 0.1332, "high": 0.1334, "low": 0.1331, "close": 0.1334, "volume": 5800.0, "quote_volume": 772.74, "trades": 8, "taker_buy_volume": 2800.0, "taker_buy_quote": 373.24}, {"ts": 1774358100000, "open": 0.1335, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 12426.8, "quote_volume": 1658.8778, "trades": 11, "taker_buy_volume": 8426.8, "taker_buy_quote": 1124.9778}, {"ts": 1774358160000, "open": 0.1333, "high": 0.1334, "low": 0.1332, "close": 0.1333, "volume": 5930.3, "quote_volume": 790.42352, "trades": 12, "taker_buy_volume": 768.9, "taker_buy_quote": 102.52781}, {"ts": 1774358220000, "open": 0.1332, "high": 0.1333, "low": 0.1331, "close": 0.1331, "volume": 5240.0, "quote_volume": 697.948, "trades": 11, "taker_buy_volume": 2240.0, "taker_buy_quote": 298.48}, {"ts": 1774358280000, "open": 0.1332, "high": 0.1334, "low": 0.1332, "close": 0.1332, "volume": 6932.9, "quote_volume": 923.76886, "trades": 12, "taker_buy_volume": 2932.9, "taker_buy_quote": 390.91286}, {"ts": 1774358340000, "open": 0.1332, "high": 0.1333, "low": 0.133, "close": 0.1332, "volume": 5216.8, "quote_volume": 694.78744, "trades": 10, "taker_buy_volume": 3216.8, "taker_buy_quote": 428.57544}, {"ts": 1774358400000, "open": 0.1331, "high": 0.1332, "low": 0.133, "close": 0.133, "volume": 14712.0, "quote_volume": 1957.40166, "trades": 15, "taker_buy_volume": 2624.4, "taker_buy_quote": 349.43886}, {"ts": 1774358460000, "open": 0.1331, "high": 0.1331, "low": 0.1327, "close": 0.1327, "volume": 48886.3, "quote_volume": 6499.46099, "trades": 15, "taker_buy_volume": 560.0, "taker_buy_quote": 74.536}, {"ts": 1774358520000, "open": 0.1327, "high": 0.1329, "low": 0.1326, "close": 0.1326, "volume": 80809.7, "quote_volume": 10722.67109, "trades": 29, "taker_buy_volume": 7773.0, "taker_buy_quote": 1032.11018}, {"ts": 1774358580000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 3560.0, "quote_volume": 472.312, "trades": 5, "taker_buy_volume": 560.0, "taker_buy_quote": 74.312}, {"ts": 1774358640000, "open": 0.1329, "high": 0.133, "low": 0.1329, "close": 0.1329, "volume": 9527.0, "quote_volume": 1266.30584, "trades": 8, "taker_buy_volume": 5527.0, "taker_buy_quote": 734.64984}, {"ts": 1774358700000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 3724.3, "quote_volume": 495.5319, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358760000, "open": 0.1332, "high": 0.1332, "low": 0.133, "close": 0.1331, "volume": 2251.1, "quote_volume": 299.54652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358820000, "open": 0.1333, "high": 0.1334, "low": 0.1331, "close": 0.1333, "volume": 22713.1, "quote_volume": 3027.56916, "trades": 13, "taker_buy_volume": 13152.1, "taker_buy_quote": 1753.94396}, {"ts": 1774358880000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 8988.5, "quote_volume": 1198.67166, "trades": 4, "taker_buy_volume": 8988.5, "taker_buy_quote": 1198.67166}, {"ts": 1774358940000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 4205.9, "quote_volume": 563.17001, "trades": 2, "taker_buy_volume": 4205.9, "taker_buy_quote": 563.17001}, {"ts": 1774359000000, "open": 0.134, "high": 0.1342, "low": 0.134, "close": 0.1342, "volume": 19380.6, "quote_volume": 2598.11748, "trades": 10, "taker_buy_volume": 18509.5, "taker_buy_quote": 2481.24088}, {"ts": 1774359060000, "open": 0.1341, "high": 0.1344, "low": 0.1341, "close": 0.1343, "volume": 45256.4, "quote_volume": 6074.26661, "trades": 22, "taker_buy_volume": 25790.3, "taker_buy_quote": 3462.16978}, {"ts": 1774359120000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 152.0, "quote_volume": 20.4136, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 20.4136}, {"ts": 1774359180000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 2000.0, "quote_volume": 268.6, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359240000, "open": 0.1344, "high": 0.1344, "low": 0.1342, "close": 0.1342, "volume": 14351.6, "quote_volume": 1927.37588, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359300000, "open": 0.134, "high": 0.134, "low": 0.1337, "close": 0.1337, "volume": 14481.0, "quote_volume": 1938.2778, "trades": 9, "taker_buy_volume": 4281.0, "taker_buy_quote": 572.7978}, {"ts": 1774359360000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1337, "volume": 3550.0, "quote_volume": 474.335, "trades": 4, "taker_buy_volume": 550.0, "taker_buy_quote": 73.535}, {"ts": 1774359420000, "open": 0.1337, "high": 0.134, "low": 0.1337, "close": 0.1338, "volume": 18473.6, "quote_volume": 2471.63822, "trades": 14, "taker_buy_volume": 15473.6, "taker_buy_quote": 2069.92622}, {"ts": 1774359480000, "open": 0.1339, "high": 0.1339, "low": 0.1337, "close": 0.1337, "volume": 4000.0, "quote_volume": 535.08013, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359540000, "open": 0.1336, "high": 0.1336, "low": 0.1333, "close": 0.1333, "volume": 3000.0, "quote_volume": 400.3, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359600000, "open": 0.1333, "high": 0.1333, "low": 0.1329, "close": 0.1332, "volume": 30517.2, "quote_volume": 4063.72118, "trades": 18, "taker_buy_volume": 14250.7, "taker_buy_quote": 1898.11314}, {"ts": 1774359660000, "open": 0.1332, "high": 0.1332, "low": 0.1329, "close": 0.1331, "volume": 29257.9, "quote_volume": 3894.23849, "trades": 15, "taker_buy_volume": 8270.0, "taker_buy_quote": 1100.737}, {"ts": 1774359720000, "open": 0.1332, "high": 0.1332, "low": 0.133, "close": 0.1331, "volume": 25139.9, "quote_volume": 3347.22754, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359780000, "open": 0.1331, "high": 0.1332, "low": 0.133, "close": 0.133, "volume": 27286.7, "quote_volume": 3633.94584, "trades": 10, "taker_buy_volume": 26036.7, "taker_buy_quote": 3467.67084}, {"ts": 1774359840000, "open": 0.133, "high": 0.1331, "low": 0.1329, "close": 0.1329, "volume": 8478.9, "quote_volume": 1127.69759, "trades": 12, "taker_buy_volume": 3478.9, "taker_buy_quote": 462.98559}, {"ts": 1774359900000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 3000.0, "quote_volume": 398.456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359960000, "open": 0.1331, "high": 0.1333, "low": 0.1331, "close": 0.1332, "volume": 4470.6, "quote_volume": 595.29536, "trades": 6, "taker_buy_volume": 470.6, "taker_buy_quote": 62.69536}, {"ts": 1774360020000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 3000.0, "quote_volume": 399.3, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360080000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 8024.7, "quote_volume": 1067.68757, "trades": 7, "taker_buy_volume": 4024.7, "taker_buy_quote": 535.68757}, {"ts": 1774360140000, "open": 0.1329, "high": 0.1329, "low": 0.1327, "close": 0.1327, "volume": 3000.0, "quote_volume": 398.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360200000, "open": 0.1329, "high": 0.1331, "low": 0.1327, "close": 0.1327, "volume": 26098.3, "quote_volume": 3472.78373, "trades": 8, "taker_buy_volume": 23098.3, "taker_buy_quote": 3074.38373}, {"ts": 1774360260000, "open": 0.1326, "high": 0.1327, "low": 0.1325, "close": 0.1325, "volume": 4000.0, "quote_volume": 530.3, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360320000, "open": 0.1326, "high": 0.1328, "low": 0.1324, "close": 0.1327, "volume": 7566.6, "quote_volume": 1003.9017, "trades": 8, "taker_buy_volume": 4464.0, "taker_buy_quote": 592.7072}, {"ts": 1774360380000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 3000.0, "quote_volume": 397.9, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360440000, "open": 0.1326, "high": 0.1329, "low": 0.1326, "close": 0.1327, "volume": 8238.2, "quote_volume": 1093.95678, "trades": 6, "taker_buy_volume": 4238.2, "taker_buy_quote": 563.25678}, {"ts": 1774360500000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 3000.0, "quote_volume": 397.5, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360560000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 3000.0, "quote_volume": 397.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360620000, "open": 0.1324, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 4592.1, "quote_volume": 608.41246, "trades": 6, "taker_buy_volume": 1592.1, "taker_buy_quote": 211.11246}, {"ts": 1774360680000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 33719.5, "quote_volume": 4467.47775, "trades": 17, "taker_buy_volume": 30719.5, "taker_buy_quote": 4070.27775}, {"ts": 1774360740000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 5120.0, "quote_volume": 678.156, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360800000, "open": 0.1325, "high": 0.1327, "low": 0.1325, "close": 0.1325, "volume": 4280.8, "quote_volume": 567.59008, "trades": 7, "taker_buy_volume": 2280.8, "taker_buy_quote": 302.37808}, {"ts": 1774360860000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 4000.0, "quote_volume": 530.3, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360920000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 3000.0, "quote_volume": 397.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360980000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 3115.2, "quote_volume": 412.77552, "trades": 4, "taker_buy_volume": 115.2, "taker_buy_quote": 15.27552}, {"ts": 1774361040000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 4890.7, "quote_volume": 648.99589, "trades": 2, "taker_buy_volume": 4890.7, "taker_buy_quote": 648.99589}, {"ts": 1774361100000, "open": 0.133, "high": 0.1332, "low": 0.133, "close": 0.1331, "volume": 15421.0, "quote_volume": 2051.8736, "trades": 11, "taker_buy_volume": 15421.0, "taker_buy_quote": 2051.8736}, {"ts": 1774361160000, "open": 0.1331, "high": 0.1333, "low": 0.1331, "close": 0.1333, "volume": 51137.8, "quote_volume": 6808.59219, "trades": 15, "taker_buy_volume": 39717.7, "taker_buy_quote": 5287.43487}, {"ts": 1774361220000, "open": 0.1333, "high": 0.1335, "low": 0.133, "close": 0.133, "volume": 40785.5, "quote_volume": 5437.92426, "trades": 20, "taker_buy_volume": 28854.4, "taker_buy_quote": 3846.62752}, {"ts": 1774361280000, "open": 0.133, "high": 0.1331, "low": 0.1329, "close": 0.1331, "volume": 5760.0, "quote_volume": 766.176, "trades": 10, "taker_buy_volume": 3360.0, "taker_buy_quote": 447.104}, {"ts": 1774361340000, "open": 0.1333, "high": 0.1335, "low": 0.1332, "close": 0.1334, "volume": 16405.3, "quote_volume": 2187.14169, "trades": 13, "taker_buy_volume": 6532.0, "taker_buy_quote": 871.1108}, {"ts": 1774361400000, "open": 0.1332, "high": 0.1332, "low": 0.1331, "close": 0.1331, "volume": 4800.0, "quote_volume": 639.2, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361460000, "open": 0.1331, "high": 0.1331, "low": 0.1327, "close": 0.1327, "volume": 7375.6, "quote_volume": 980.10225, "trades": 14, "taker_buy_volume": 2291.6, "taker_buy_quote": 304.93905}, {"ts": 1774361520000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 2757.0, "quote_volume": 366.1296, "trades": 2, "taker_buy_volume": 2757.0, "taker_buy_quote": 366.1296}, {"ts": 1774361580000, "open": 0.1327, "high": 0.1327, "low": 0.1325, "close": 0.1325, "volume": 35259.1, "quote_volume": 4675.13914, "trades": 11, "taker_buy_volume": 14755.8, "taker_buy_quote": 1957.6147}, {"ts": 1774361640000, "open": 0.1326, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 10014.3, "quote_volume": 1328.8699, "trades": 6, "taker_buy_volume": 9454.3, "taker_buy_quote": 1254.5579}, {"ts": 1774361700000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 42.2, "quote_volume": 5.61682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361760000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 3339.5, "quote_volume": 444.8774, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361820000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 11158.5, "quote_volume": 1488.55878, "trades": 8, "taker_buy_volume": 5526.5, "taker_buy_quote": 737.25076}, {"ts": 1774361880000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361940000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362000000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362060000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 154.4, "quote_volume": 20.62784, "trades": 2, "taker_buy_volume": 154.4, "taker_buy_quote": 20.62784}, {"ts": 1774362120000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362180000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362240000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 179.7, "quote_volume": 23.98995, "trades": 1, "taker_buy_volume": 179.7, "taker_buy_quote": 23.98995}, {"ts": 1774362300000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362360000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362420000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 112.7, "quote_volume": 15.05672, "trades": 1, "taker_buy_volume": 112.7, "taker_buy_quote": 15.05672}, {"ts": 1774362480000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362540000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362600000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 7638.8, "quote_volume": 1022.07144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362660000, "open": 0.1334, "high": 0.1335, "low": 0.1331, "close": 0.1331, "volume": 4126.6, "quote_volume": 550.07912, "trades": 13, "taker_buy_volume": 126.6, "taker_buy_quote": 16.86312}, {"ts": 1774362720000, "open": 0.1331, "high": 0.1332, "low": 0.1328, "close": 0.1328, "volume": 14075.8, "quote_volume": 1871.30498, "trades": 35, "taker_buy_volume": 2075.8, "taker_buy_quote": 276.34498}, {"ts": 1774362780000, "open": 0.1329, "high": 0.133, "low": 0.1328, "close": 0.1329, "volume": 10160.3, "quote_volume": 1350.2399, "trades": 22, "taker_buy_volume": 960.3, "taker_buy_quote": 127.7199}, {"ts": 1774362840000, "open": 0.1329, "high": 0.1331, "low": 0.1328, "close": 0.1328, "volume": 30322.7, "quote_volume": 4031.2828, "trades": 34, "taker_buy_volume": 18714.4, "taker_buy_quote": 2489.4645}, {"ts": 1774362900000, "open": 0.1328, "high": 0.1328, "low": 0.1327, "close": 0.1327, "volume": 7600.0, "quote_volume": 1008.96, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362960000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 3000.0, "quote_volume": 397.48, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363020000, "open": 0.1324, "high": 0.1324, "low": 0.132, "close": 0.132, "volume": 40233.3, "quote_volume": 5320.45068, "trades": 42, "taker_buy_volume": 766.2, "taker_buy_quote": 101.36826}, {"ts": 1774363080000, "open": 0.132, "high": 0.132, "low": 0.1317, "close": 0.1317, "volume": 35561.6, "quote_volume": 4690.44743, "trades": 39, "taker_buy_volume": 560.0, "taker_buy_quote": 73.864}, {"ts": 1774363140000, "open": 0.1317, "high": 0.1321, "low": 0.1316, "close": 0.1318, "volume": 99183.2, "quote_volume": 13081.49642, "trades": 57, "taker_buy_volume": 52337.0, "taker_buy_quote": 6903.2774}, {"ts": 1774363200000, "open": 0.1318, "high": 0.132, "low": 0.1317, "close": 0.132, "volume": 6357.4, "quote_volume": 838.6968, "trades": 13, "taker_buy_volume": 4357.4, "taker_buy_quote": 575.1768}, {"ts": 1774363260000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 241.5, "quote_volume": 31.9263, "trades": 1, "taker_buy_volume": 241.5, "taker_buy_quote": 31.9263}, {"ts": 1774363320000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 5343.0, "quote_volume": 706.3446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363380000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363440000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363500000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363560000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 370.0, "quote_volume": 48.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363620000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363680000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363740000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 44.3, "quote_volume": 5.85646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363800000, "open": 0.1322, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 3414.1, "quote_volume": 451.62943, "trades": 4, "taker_buy_volume": 3414.1, "taker_buy_quote": 451.62943}, {"ts": 1774363860000, "open": 0.1324, "high": 0.1331, "low": 0.1324, "close": 0.1331, "volume": 8848.0, "quote_volume": 1173.18721, "trades": 4, "taker_buy_volume": 8848.0, "taker_buy_quote": 1173.18721}, {"ts": 1774363920000, "open": 0.1333, "high": 0.1334, "low": 0.1332, "close": 0.1332, "volume": 4490.8, "quote_volume": 598.78566, "trades": 5, "taker_buy_volume": 3335.5, "taker_buy_quote": 444.8437}, {"ts": 1774363980000, "open": 0.133, "high": 0.1333, "low": 0.133, "close": 0.1333, "volume": 10851.9, "quote_volume": 1446.29, "trades": 6, "taker_buy_volume": 10781.9, "taker_buy_quote": 1436.98}, {"ts": 1774364040000, "open": 0.1334, "high": 0.1335, "low": 0.1332, "close": 0.1335, "volume": 24904.0, "quote_volume": 3322.22748, "trades": 15, "taker_buy_volume": 15713.7, "taker_buy_quote": 2096.70263}, {"ts": 1774364100000, "open": 0.1334, "high": 0.1336, "low": 0.1334, "close": 0.1336, "volume": 1391.0, "quote_volume": 185.8236, "trades": 2, "taker_buy_volume": 1321.0, "taker_buy_quote": 176.4856}, {"ts": 1774364160000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364220000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1339, "volume": 8213.5, "quote_volume": 1099.41424, "trades": 4, "taker_buy_volume": 3359.4, "taker_buy_quote": 449.82366}, {"ts": 1774364280000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364340000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364400000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 3770.1, "quote_volume": 504.43938, "trades": 2, "taker_buy_volume": 3770.1, "taker_buy_quote": 504.43938}, {"ts": 1774364460000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364520000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 560.0, "quote_volume": 74.872, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 74.872}, {"ts": 1774364580000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 196.7, "quote_volume": 26.27912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364640000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364700000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 58.1, "quote_volume": 7.77378, "trades": 1, "taker_buy_volume": 58.1, "taker_buy_quote": 7.77378}, {"ts": 1774364760000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 122.0, "quote_volume": 16.3114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364820000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364880000, "open": 0.1339, "high": 0.1339, "low": 0.1338, "close": 0.1338, "volume": 1132.0, "quote_volume": 151.5188, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 76.5908}, {"ts": 1774364940000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 3869.5, "quote_volume": 516.9652, "trades": 1, "taker_buy_volume": 3869.5, "taker_buy_quote": 516.9652}, {"ts": 1774365000000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 560.0, "quote_volume": 74.704, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 74.704}, {"ts": 1774365060000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365120000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365180000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 560.0, "quote_volume": 74.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365240000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 374.5, "quote_volume": 49.99575, "trades": 1, "taker_buy_volume": 374.5, "taker_buy_quote": 49.99575}, {"ts": 1774365300000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365360000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365420000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365480000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365540000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 560.0, "quote_volume": 74.872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365600000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365660000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365720000, "open": 0.134, "high": 0.1344, "low": 0.134, "close": 0.1344, "volume": 5585.8, "quote_volume": 749.95406, "trades": 4, "taker_buy_volume": 5301.2, "taker_buy_quote": 711.73228}, {"ts": 1774365780000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365840000, "open": 0.1341, "high": 0.1342, "low": 0.1341, "close": 0.1342, "volume": 5927.9, "quote_volume": 794.98739, "trades": 2, "taker_buy_volume": 5927.9, "taker_buy_quote": 794.98739}, {"ts": 1774365900000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365960000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366020000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 219.4, "quote_volume": 29.44348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366080000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 1862.8, "quote_volume": 250.17404, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 75.208}, {"ts": 1774366140000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366200000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 1155.3, "quote_volume": 154.8102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366260000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366320000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366380000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366440000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 4409.2, "quote_volume": 591.27372, "trades": 1, "taker_buy_volume": 4409.2, "taker_buy_quote": 591.27372}, {"ts": 1774366500000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366560000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 1139.5, "quote_volume": 153.1488, "trades": 1, "taker_buy_volume": 1139.5, "taker_buy_quote": 153.1488}, {"ts": 1774366620000, "open": 0.1345, "high": 0.1345, "low": 0.1343, "close": 0.1343, "volume": 1305.0, "quote_volume": 175.3625, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 67.9225}, {"ts": 1774366680000, "open": 0.1346, "high": 0.1347, "low": 0.1346, "close": 0.1347, "volume": 2668.8, "quote_volume": 359.22493, "trades": 6, "taker_buy_volume": 2668.8, "taker_buy_quote": 359.22493}, {"ts": 1774366740000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 1734.1, "quote_volume": 233.75668, "trades": 2, "taker_buy_volume": 1734.1, "taker_buy_quote": 233.75668}, {"ts": 1774366800000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366860000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366920000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366980000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367040000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 65.3, "quote_volume": 8.78938, "trades": 1, "taker_buy_volume": 65.3, "taker_buy_quote": 8.78938}, {"ts": 1774367100000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367160000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367220000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367280000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367340000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367400000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367460000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367520000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367580000, "open": 0.1345, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 3207.1, "quote_volume": 431.09024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367640000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367700000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 6750.0, "quote_volume": 906.525, "trades": 5, "taker_buy_volume": 6750.0, "taker_buy_quote": 906.525}, {"ts": 1774367760000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367820000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367880000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367940000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368000000, "open": 0.1344, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 8811.2, "quote_volume": 1184.7454, "trades": 4, "taker_buy_volume": 8251.2, "taker_buy_quote": 1109.4814}, {"ts": 1774368060000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 3809.3, "quote_volume": 512.35085, "trades": 1, "taker_buy_volume": 3809.3, "taker_buy_quote": 512.35085}, {"ts": 1774368120000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368180000, "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1346, "volume": 1407.9, "quote_volume": 189.43263, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368240000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368300000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368360000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 6877.2, "quote_volume": 927.04656, "trades": 2, "taker_buy_volume": 6877.2, "taker_buy_quote": 927.04656}, {"ts": 1774368420000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 6028.0, "quote_volume": 812.5744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368480000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368540000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368600000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 9300.0, "quote_volume": 1254.57, "trades": 3, "taker_buy_volume": 9300.0, "taker_buy_quote": 1254.57}, {"ts": 1774368660000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368720000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368780000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368840000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368900000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 100.8, "quote_volume": 13.57776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368960000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 250.1, "quote_volume": 33.71348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369020000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369080000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369140000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369200000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369260000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369320000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 96.8, "quote_volume": 13.05832, "trades": 1, "taker_buy_volume": 96.8, "taker_buy_quote": 13.05832}, {"ts": 1774369380000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369440000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 43.0, "quote_volume": 5.8093, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 5.8093}, {"ts": 1774369500000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 20538.2, "quote_volume": 2772.657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369560000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369620000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 3910.7, "quote_volume": 527.9445, "trades": 2, "taker_buy_volume": 3910.7, "taker_buy_quote": 527.9445}, {"ts": 1774369680000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369740000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369800000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369860000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369920000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369980000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370040000, "open": 0.1349, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 620.9, "quote_volume": 83.7655, "trades": 2, "taker_buy_volume": 620.9, "taker_buy_quote": 83.7655}, {"ts": 1774370100000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370160000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370220000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370280000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370340000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 4952.3, "quote_volume": 666.57958, "trades": 3, "taker_buy_volume": 411.8, "taker_buy_quote": 55.42828}, {"ts": 1774370400000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370460000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370520000, "open": 0.1346, "high": 0.1347, "low": 0.1346, "close": 0.1347, "volume": 4308.2, "quote_volume": 579.93972, "trades": 3, "taker_buy_volume": 4308.2, "taker_buy_quote": 579.93972}, {"ts": 1774370580000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 126.1, "quote_volume": 16.99828, "trades": 1, "taker_buy_volume": 126.1, "taker_buy_quote": 16.99828}, {"ts": 1774370640000, "open": 0.135, "high": 0.1351, "low": 0.135, "close": 0.1351, "volume": 1549.7, "quote_volume": 209.30847, "trades": 3, "taker_buy_volume": 1549.7, "taker_buy_quote": 209.30847}, {"ts": 1774370700000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 550.0, "quote_volume": 74.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370760000, "open": 0.1348, "high": 0.1348, "low": 0.1347, "close": 0.1347, "volume": 7169.0, "quote_volume": 966.34714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370820000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370880000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370940000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371000000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371060000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371120000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371180000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371240000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371300000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371360000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371420000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371480000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371540000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371600000, "open": 0.1347, "high": 0.1351, "low": 0.1347, "close": 0.1351, "volume": 33262.9, "quote_volume": 4489.15787, "trades": 25, "taker_buy_volume": 32702.9, "taker_buy_quote": 4413.55787}, {"ts": 1774371660000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 249.5, "quote_volume": 33.70745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371720000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 7522.9, "quote_volume": 1015.6475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371780000, "open": 0.1348, "high": 0.1348, "low": 0.1346, "close": 0.1346, "volume": 1263.9, "quote_volume": 170.28694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371840000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371900000, "open": 0.1343, "high": 0.1344, "low": 0.1342, "close": 0.1343, "volume": 16466.1, "quote_volume": 2211.84173, "trades": 9, "taker_buy_volume": 6425.0, "taker_buy_quote": 863.52}, {"ts": 1774371960000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372020000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 1560.1, "quote_volume": 209.0534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372080000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 1179.1, "quote_volume": 158.11731, "trades": 3, "taker_buy_volume": 1120.1, "taker_buy_quote": 150.20541}, {"ts": 1774372140000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372200000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 238.4, "quote_volume": 31.96944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372260000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372320000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372380000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 8885.5, "quote_volume": 1190.657, "trades": 4, "taker_buy_volume": 8885.5, "taker_buy_quote": 1190.657}, {"ts": 1774372440000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 560.0, "quote_volume": 74.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372500000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 4525.0, "quote_volume": 605.445, "trades": 2, "taker_buy_volume": 4525.0, "taker_buy_quote": 605.445}, {"ts": 1774372560000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372620000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 560.0, "quote_volume": 74.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372680000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 9248.0, "quote_volume": 1233.85676, "trades": 6, "taker_buy_volume": 9248.0, "taker_buy_quote": 1233.85676}, {"ts": 1774372740000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372800000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 3660.4, "quote_volume": 488.29736, "trades": 1, "taker_buy_volume": 3660.4, "taker_buy_quote": 488.29736}, {"ts": 1774372860000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372920000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372980000, "open": 0.1337, "high": 0.1339, "low": 0.1337, "close": 0.1338, "volume": 43155.1, "quote_volume": 5775.10818, "trades": 25, "taker_buy_volume": 42595.1, "taker_buy_quote": 5700.18018}, {"ts": 1774373040000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373100000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373160000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373220000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373280000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373340000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373400000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373460000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1339, "volume": 184.2, "quote_volume": 24.64969, "trades": 2, "taker_buy_volume": 37.3, "taker_buy_quote": 4.99447}, {"ts": 1774373520000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373580000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 1792.0, "quote_volume": 239.288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373640000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 1366.6, "quote_volume": 182.71442, "trades": 2, "taker_buy_volume": 1366.6, "taker_buy_quote": 182.71442}, {"ts": 1774373700000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373760000, "open": 0.1339, "high": 0.1339, "low": 0.1338, "close": 0.1338, "volume": 1254.3, "quote_volume": 167.88134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373820000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373880000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373940000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374000000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374060000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374120000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374180000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374240000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374300000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 380.6, "quote_volume": 50.69592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374360000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374420000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374480000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 3639.0, "quote_volume": 484.7148, "trades": 3, "taker_buy_volume": 3639.0, "taker_buy_quote": 484.7148}, {"ts": 1774374540000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 2465.6, "quote_volume": 328.41792, "trades": 2, "taker_buy_volume": 2465.6, "taker_buy_quote": 328.41792}, {"ts": 1774374600000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374660000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374720000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 1374.9, "quote_volume": 182.8617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374780000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374840000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 61.0, "quote_volume": 8.113, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 8.113}, {"ts": 1774374900000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 781.2, "quote_volume": 104.05584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374960000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 3306.0, "quote_volume": 441.0204, "trades": 4, "taker_buy_volume": 3306.0, "taker_buy_quote": 441.0204}, {"ts": 1774375020000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375080000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 560.0, "quote_volume": 74.76, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 74.76}, {"ts": 1774375140000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375200000, "open": 0.1337, "high": 0.1339, "low": 0.1337, "close": 0.1339, "volume": 1804.7, "quote_volume": 241.54853, "trades": 5, "taker_buy_volume": 1250.0, "taker_buy_quote": 167.319}, {"ts": 1774375260000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375320000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375380000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 1018.9, "quote_volume": 136.4766, "trades": 2, "taker_buy_volume": 1018.9, "taker_buy_quote": 136.4766}, {"ts": 1774375440000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 3028.1, "quote_volume": 405.64915, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 155.65875}, {"ts": 1774375500000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375560000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375620000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375680000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375740000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 2989.4, "quote_volume": 400.87854, "trades": 3, "taker_buy_volume": 2989.4, "taker_buy_quote": 400.87854}, {"ts": 1774375800000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 18464.2, "quote_volume": 2474.09391, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375860000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375920000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375980000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376040000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376100000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376160000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376220000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376280000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376340000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 100.6, "quote_volume": 13.46028, "trades": 1, "taker_buy_volume": 100.6, "taker_buy_quote": 13.46028}, {"ts": 1774376400000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376460000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376520000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376580000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376640000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376700000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376760000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376820000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376880000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376940000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377000000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377060000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 327.8, "quote_volume": 43.95798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377120000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377180000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377240000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377300000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377360000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377420000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377480000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377540000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377600000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377660000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377720000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377780000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1339, "volume": 5445.5, "quote_volume": 728.70962, "trades": 3, "taker_buy_volume": 5445.5, "taker_buy_quote": 728.70962}, {"ts": 1774377840000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377900000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 7456.8, "quote_volume": 998.46552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377960000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378020000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 4220.2, "quote_volume": 564.66276, "trades": 3, "taker_buy_volume": 4220.2, "taker_buy_quote": 564.66276}, {"ts": 1774378080000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 203.9, "quote_volume": 27.3226, "trades": 1, "taker_buy_volume": 203.9, "taker_buy_quote": 27.3226}, {"ts": 1774378140000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378200000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378260000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378320000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378380000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378440000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378500000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378560000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378620000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378680000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 100.0, "quote_volume": 13.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378740000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378800000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 75.2, "quote_volume": 10.06928, "trades": 1, "taker_buy_volume": 75.2, "taker_buy_quote": 10.06928}, {"ts": 1774378860000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378920000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 298.8, "quote_volume": 40.00932, "trades": 1, "taker_buy_volume": 298.8, "taker_buy_quote": 40.00932}, {"ts": 1774378980000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379040000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379100000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379160000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379220000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379280000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379340000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1339, "volume": 3704.9, "quote_volume": 496.0821, "trades": 4, "taker_buy_volume": 3704.9, "taker_buy_quote": 496.0821}, {"ts": 1774379400000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379460000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379520000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379580000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379640000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379700000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379760000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379820000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379880000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379940000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 384.1, "quote_volume": 51.4694, "trades": 2, "taker_buy_volume": 384.1, "taker_buy_quote": 51.4694}, {"ts": 1774380000000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 560.0, "quote_volume": 75.04, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 75.04}, {"ts": 1774380060000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380120000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380180000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380240000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380300000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380360000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380420000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380480000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380540000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380600000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 48.9, "quote_volume": 6.53793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380660000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380720000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380780000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 362.3, "quote_volume": 48.36705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380840000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 560.0, "quote_volume": 74.76, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 74.76}, {"ts": 1774380900000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 6446.5, "quote_volume": 859.9631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380960000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381020000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381080000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 560.0, "quote_volume": 74.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381140000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381200000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 340.0, "quote_volume": 45.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381260000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381320000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381380000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381440000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 1319.6, "quote_volume": 176.03464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381500000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381560000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 51.0, "quote_volume": 6.7881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381620000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381680000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381740000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381800000, "open": 0.1331, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 4148.0, "quote_volume": 551.74, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381860000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381920000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381980000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 4588.8, "quote_volume": 610.76928, "trades": 3, "taker_buy_volume": 4588.8, "taker_buy_quote": 610.76928}, {"ts": 1774382040000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382100000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382160000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382220000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382280000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382340000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382400000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 837.9, "quote_volume": 111.68038, "trades": 5, "taker_buy_volume": 837.9, "taker_buy_quote": 111.68038}, {"ts": 1774382460000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 12391.7, "quote_volume": 1650.63044, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382520000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 2870.8, "quote_volume": 381.8164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382580000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 4311.9, "quote_volume": 573.4827, "trades": 4, "taker_buy_volume": 4311.9, "taker_buy_quote": 573.4827}, {"ts": 1774382640000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 150.2, "quote_volume": 19.99162, "trades": 1, "taker_buy_volume": 150.2, "taker_buy_quote": 19.99162}, {"ts": 1774382700000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382760000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382820000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382880000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382940000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383000000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383060000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383120000, "open": 0.1329, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 27575.7, "quote_volume": 3662.10896, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383180000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 3612.9, "quote_volume": 480.5157, "trades": 2, "taker_buy_volume": 3612.9, "taker_buy_quote": 480.5157}, {"ts": 1774383240000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383300000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383360000, "open": 0.1331, "high": 0.1332, "low": 0.1331, "close": 0.1332, "volume": 822.0, "quote_volume": 109.4352, "trades": 2, "taker_buy_volume": 822.0, "taker_buy_quote": 109.4352}, {"ts": 1774383420000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383480000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383540000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383600000, "open": 0.1332, "high": 0.1334, "low": 0.1332, "close": 0.1334, "volume": 27718.3, "quote_volume": 3692.18956, "trades": 2, "taker_buy_volume": 27158.3, "taker_buy_quote": 3617.48556}, {"ts": 1774383660000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 1143.8, "quote_volume": 152.6973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383720000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383780000, "open": 0.1337, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 5276.0, "quote_volume": 704.9296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383840000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383900000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383960000, "open": 0.1343, "high": 0.1345, "low": 0.1343, "close": 0.1345, "volume": 12527.3, "quote_volume": 1683.65977, "trades": 9, "taker_buy_volume": 12527.3, "taker_buy_quote": 1683.65977}, {"ts": 1774384020000, "open": 0.1344, "high": 0.1344, "low": 0.1341, "close": 0.1341, "volume": 20195.4, "quote_volume": 2712.2993, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384080000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384140000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 117.1, "quote_volume": 15.66798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384200000, "open": 0.1339, "high": 0.134, "low": 0.1338, "close": 0.134, "volume": 5568.7, "quote_volume": 745.49097, "trades": 7, "taker_buy_volume": 1910.6, "taker_buy_quote": 255.9644}, {"ts": 1774384260000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 1120.0, "quote_volume": 150.192, "trades": 3, "taker_buy_volume": 1120.0, "taker_buy_quote": 150.192}, {"ts": 1774384320000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 19449.0, "quote_volume": 2606.20624, "trades": 5, "taker_buy_volume": 74.5, "taker_buy_quote": 9.99045}, {"ts": 1774384380000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384440000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 66.8, "quote_volume": 8.9512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384500000, "open": 0.134, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 746.1, "quote_volume": 99.99601, "trades": 2, "taker_buy_volume": 746.1, "taker_buy_quote": 99.99601}, {"ts": 1774384560000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384620000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384680000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384740000, "open": 0.1343, "high": 0.1345, "low": 0.1343, "close": 0.1345, "volume": 2864.4, "quote_volume": 385.01763, "trades": 8, "taker_buy_volume": 1418.2, "taker_buy_quote": 190.61561}, {"ts": 1774384800000, "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 8200.7, "quote_volume": 1103.05015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384860000, "open": 0.1344, "high": 0.1344, "low": 0.1343, "close": 0.1343, "volume": 11036.0, "quote_volume": 1483.0073, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384920000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384980000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 3119.2, "quote_volume": 418.59664, "trades": 1, "taker_buy_volume": 3119.2, "taker_buy_quote": 418.59664}, {"ts": 1774385040000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 74.4, "quote_volume": 9.98448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385100000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385160000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 239.9, "quote_volume": 32.1466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385220000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385280000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385340000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385400000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385460000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385520000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 526.3, "quote_volume": 70.86047, "trades": 2, "taker_buy_volume": 526.3, "taker_buy_quote": 70.86047}, {"ts": 1774385580000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385640000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 13771.1, "quote_volume": 1853.59006, "trades": 4, "taker_buy_volume": 13771.1, "taker_buy_quote": 1853.59006}, {"ts": 1774385700000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385760000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385820000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385880000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 7769.6, "quote_volume": 1045.78816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385940000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386000000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386060000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386120000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 8560.6, "quote_volume": 1152.25676, "trades": 7, "taker_buy_volume": 8234.4, "taker_buy_quote": 1108.35024}, {"ts": 1774386180000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 224.0, "quote_volume": 30.1504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386240000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386300000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386360000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 127.0, "quote_volume": 17.1069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386420000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386480000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386540000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386600000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386660000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386720000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386780000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386840000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 4115.7, "quote_volume": 552.73851, "trades": 1, "taker_buy_volume": 4115.7, "taker_buy_quote": 552.73851}, {"ts": 1774386900000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 326.2, "quote_volume": 43.8739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386960000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387020000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387080000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387140000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387200000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387260000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387320000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387380000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 612.0, "quote_volume": 82.426, "trades": 2, "taker_buy_volume": 612.0, "taker_buy_quote": 82.426}, {"ts": 1774387440000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 25355.4, "quote_volume": 3412.83684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387500000, "open": 0.1345, "high": 0.1346, "low": 0.1345, "close": 0.1346, "volume": 1722.5, "quote_volume": 231.7925, "trades": 2, "taker_buy_volume": 1722.5, "taker_buy_quote": 231.7925}, {"ts": 1774387560000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387620000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387680000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387740000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387800000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387860000, "open": 0.1349, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 8940.6, "quote_volume": 1206.96089, "trades": 4, "taker_buy_volume": 8940.6, "taker_buy_quote": 1206.96089}, {"ts": 1774387920000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 82.0, "quote_volume": 11.07, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 11.07}, {"ts": 1774387980000, "open": 0.135, "high": 0.1353, "low": 0.135, "close": 0.1351, "volume": 11249.2, "quote_volume": 1520.92887, "trades": 9, "taker_buy_volume": 11130.6, "taker_buy_quote": 1504.89415}, {"ts": 1774388040000, "open": 0.1351, "high": 0.1353, "low": 0.1351, "close": 0.1353, "volume": 7193.1, "quote_volume": 972.67453, "trades": 5, "taker_buy_volume": 7193.1, "taker_buy_quote": 972.67453}, {"ts": 1774388100000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 560.0, "quote_volume": 75.712, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 75.712}, {"ts": 1774388160000, "open": 0.1351, "high": 0.1352, "low": 0.1351, "close": 0.1352, "volume": 8829.2, "quote_volume": 1193.65184, "trades": 6, "taker_buy_volume": 4009.7, "taker_buy_quote": 542.11144}, {"ts": 1774388220000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388280000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388340000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 811.2, "quote_volume": 109.83648, "trades": 3, "taker_buy_volume": 811.2, "taker_buy_quote": 109.83648}, {"ts": 1774388400000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 822.0, "quote_volume": 111.2166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388460000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 2640.2, "quote_volume": 356.95504, "trades": 2, "taker_buy_volume": 2640.2, "taker_buy_quote": 356.95504}, {"ts": 1774388520000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 4426.1, "quote_volume": 598.85133, "trades": 1, "taker_buy_volume": 4426.1, "taker_buy_quote": 598.85133}, {"ts": 1774388580000, "open": 0.1353, "high": 0.1354, "low": 0.1353, "close": 0.1354, "volume": 2324.4, "quote_volume": 314.51429, "trades": 2, "taker_buy_volume": 229.7, "taker_buy_quote": 31.10138}, {"ts": 1774388640000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 189.5, "quote_volume": 25.6204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388700000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388760000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388820000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388880000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 3069.1, "quote_volume": 415.55614, "trades": 1, "taker_buy_volume": 3069.1, "taker_buy_quote": 415.55614}, {"ts": 1774388940000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389000000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389060000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389120000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389180000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389240000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389300000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389360000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389420000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389480000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 1332.1, "quote_volume": 180.63276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389540000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 5745.0, "quote_volume": 779.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389600000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 3067.0, "quote_volume": 415.5785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389660000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389720000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389780000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 1073.0, "quote_volume": 145.0696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389840000, "open": 0.1353, "high": 0.1354, "low": 0.1353, "close": 0.1354, "volume": 6736.0, "quote_volume": 911.70621, "trades": 2, "taker_buy_volume": 6736.0, "taker_buy_quote": 911.70621}, {"ts": 1774389900000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389960000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390020000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 114.4, "quote_volume": 15.5012, "trades": 1, "taker_buy_volume": 114.4, "taker_buy_quote": 15.5012}, {"ts": 1774390080000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 1559.1, "quote_volume": 211.25805, "trades": 1, "taker_buy_volume": 1559.1, "taker_buy_quote": 211.25805}, {"ts": 1774390140000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390200000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 3613.7, "quote_volume": 490.37909, "trades": 1, "taker_buy_volume": 3613.7, "taker_buy_quote": 490.37909}, {"ts": 1774390260000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390320000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390380000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390440000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390500000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390560000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390620000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 592.0, "quote_volume": 80.216, "trades": 2, "taker_buy_volume": 592.0, "taker_buy_quote": 80.216}, {"ts": 1774390680000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 55.1, "quote_volume": 7.46605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390740000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390800000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390860000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390920000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 235.7, "quote_volume": 31.96092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390980000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391040000, "open": 0.1356, "high": 0.1356, "low": 0.1354, "close": 0.1354, "volume": 11390.7, "quote_volume": 1542.95251, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391100000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 7910.8, "quote_volume": 1071.12232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391160000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391220000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391280000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391340000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391400000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 2938.5, "quote_volume": 396.58125, "trades": 5, "taker_buy_volume": 2917.0, "taker_buy_quote": 393.67875}, {"ts": 1774391460000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 2202.1, "quote_volume": 297.2835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391520000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391580000, "open": 0.1352, "high": 0.1352, "low": 0.1351, "close": 0.1351, "volume": 1018.6, "quote_volume": 137.67206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391640000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391700000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391760000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391820000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391880000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391940000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392000000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392060000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392120000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392180000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392240000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392300000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392360000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 4040.8, "quote_volume": 547.12432, "trades": 5, "taker_buy_volume": 4040.8, "taker_buy_quote": 547.12432}, {"ts": 1774392420000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392480000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 1641.8, "quote_volume": 222.29972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392540000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392600000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392660000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392720000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392780000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392840000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392900000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392960000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393020000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393080000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393140000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393200000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393260000, "open": 0.1353, "high": 0.1354, "low": 0.1353, "close": 0.1354, "volume": 4558.8, "quote_volume": 617.20232, "trades": 2, "taker_buy_volume": 4558.8, "taker_buy_quote": 617.20232}, {"ts": 1774393320000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393380000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 57.1, "quote_volume": 7.73705, "trades": 1, "taker_buy_volume": 57.1, "taker_buy_quote": 7.73705}, {"ts": 1774393440000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 1628.0, "quote_volume": 220.7568, "trades": 1, "taker_buy_volume": 1628.0, "taker_buy_quote": 220.7568}, {"ts": 1774393500000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393560000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 2021.9, "quote_volume": 273.96745, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 273.96745}, {"ts": 1774393620000, "open": 0.1354, "high": 0.1355, "low": 0.1354, "close": 0.1355, "volume": 6519.5, "quote_volume": 882.94249, "trades": 5, "taker_buy_volume": 2021.9, "taker_buy_quote": 273.96745}, {"ts": 1774393680000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 3649.9, "quote_volume": 494.92644, "trades": 3, "taker_buy_volume": 3649.9, "taker_buy_quote": 494.92644}, {"ts": 1774393740000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393800000, "open": 0.1358, "high": 0.1358, "low": 0.1356, "close": 0.1357, "volume": 7373.0, "quote_volume": 1000.60807, "trades": 6, "taker_buy_volume": 4607.3, "taker_buy_quote": 625.46915}, {"ts": 1774393860000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 2021.9, "quote_volume": 274.77621, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 274.77621}, {"ts": 1774393920000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393980000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394040000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394100000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394160000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394220000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 592.0, "quote_volume": 80.512, "trades": 1, "taker_buy_volume": 592.0, "taker_buy_quote": 80.512}, {"ts": 1774394280000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394340000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 2698.2, "quote_volume": 367.22502, "trades": 3, "taker_buy_volume": 2698.2, "taker_buy_quote": 367.22502}, {"ts": 1774394400000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 778.0, "quote_volume": 105.8858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394460000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 4043.8, "quote_volume": 550.15899, "trades": 2, "taker_buy_volume": 4043.8, "taker_buy_quote": 550.15899}, {"ts": 1774394520000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394580000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394640000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394700000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394760000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394820000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394880000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394940000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395000000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395060000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395120000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395180000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395240000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 2086.6, "quote_volume": 284.40358, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 275.58497}, {"ts": 1774395300000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395360000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395420000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395480000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395540000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 81.9, "quote_volume": 11.17935, "trades": 1, "taker_buy_volume": 81.9, "taker_buy_quote": 11.17935}, {"ts": 1774395600000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395660000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395720000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395780000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395840000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 2021.9, "quote_volume": 275.18059, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 275.18059}, {"ts": 1774395900000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 315.6, "quote_volume": 42.98472, "trades": 1, "taker_buy_volume": 315.6, "taker_buy_quote": 42.98472}, {"ts": 1774395960000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396020000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 4043.8, "quote_volume": 550.36118, "trades": 3, "taker_buy_volume": 4043.8, "taker_buy_quote": 550.36118}, {"ts": 1774396080000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 4043.8, "quote_volume": 550.36118, "trades": 3, "taker_buy_volume": 4043.8, "taker_buy_quote": 550.36118}, {"ts": 1774396140000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396200000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396260000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396320000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396380000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396440000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396500000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396560000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396620000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396680000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396740000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396800000, "open": 0.1362, "high": 0.1362, "low": 0.136, "close": 0.136, "volume": 3101.2, "quote_volume": 421.77344, "trades": 3, "taker_buy_volume": 51.2, "taker_buy_quote": 6.97344}, {"ts": 1774396860000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 1500.0, "quote_volume": 204.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396920000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396980000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 2337.0, "quote_volume": 318.2994, "trades": 3, "taker_buy_volume": 1056.6, "taker_buy_quote": 143.90892}, {"ts": 1774397040000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397100000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397160000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397220000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397280000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1367, "volume": 5171.1, "quote_volume": 706.38349, "trades": 5, "taker_buy_volume": 4875.7, "taker_buy_quote": 666.02062}, {"ts": 1774397340000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 2186.2, "quote_volume": 299.05573, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 276.59592}, {"ts": 1774397400000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 2021.9, "quote_volume": 276.79811, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 276.79811}, {"ts": 1774397460000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397520000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 2021.9, "quote_volume": 276.79811, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 276.79811}, {"ts": 1774397580000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 2021.9, "quote_volume": 276.59592, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 276.59592}, {"ts": 1774397640000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 2021.9, "quote_volume": 276.59592, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 276.59592}, {"ts": 1774397700000, "open": 0.1367, "high": 0.1368, "low": 0.1367, "close": 0.1368, "volume": 1942.0, "quote_volume": 265.5306, "trades": 3, "taker_buy_volume": 592.0, "taker_buy_quote": 80.9856}, {"ts": 1774397760000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 2021.9, "quote_volume": 276.79811, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 276.79811}, {"ts": 1774397820000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 592.0, "quote_volume": 80.9856, "trades": 1, "taker_buy_volume": 592.0, "taker_buy_quote": 80.9856}, {"ts": 1774397880000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397940000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398000000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 632.9, "quote_volume": 86.51743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398060000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398120000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 2021.9, "quote_volume": 276.39373, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 276.39373}, {"ts": 1774398180000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398240000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 9251.9, "quote_volume": 1262.88435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398300000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398360000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398420000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 2021.9, "quote_volume": 275.58497, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 275.58497}, {"ts": 1774398480000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398540000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398600000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398660000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398720000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 148.8, "quote_volume": 20.28144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398780000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398840000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398900000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398960000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399020000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 70.7, "quote_volume": 9.65762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399080000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399140000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399200000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 1162.5, "quote_volume": 158.91375, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 158.91375}, {"ts": 1774399260000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399320000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399380000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399440000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 2021.9, "quote_volume": 276.79811, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 276.79811}, {"ts": 1774399500000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399560000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.1371, "volume": 8516.9, "quote_volume": 1167.01749, "trades": 3, "taker_buy_volume": 8516.9, "taker_buy_quote": 1167.01749}, {"ts": 1774399620000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399680000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399740000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399800000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399860000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399920000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399980000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400040000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400100000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400160000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400220000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400280000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400340000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 2021.9, "quote_volume": 276.39373, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 276.39373}, {"ts": 1774400400000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400460000, "open": 0.1365, "high": 0.1365, "low": 0.1362, "close": 0.1362, "volume": 6394.5, "quote_volume": 870.94461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400520000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400580000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400640000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400700000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400760000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400820000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400880000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 3212.1, "quote_volume": 438.13044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400940000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 1162.5, "quote_volume": 158.68125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 158.68125}, {"ts": 1774401000000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401060000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401120000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 2123.0, "quote_volume": 290.0018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401180000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401240000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401300000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 3021.9, "quote_volume": 411.84417, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 275.58497}, {"ts": 1774401360000, "open": 0.1362, "high": 0.1364, "low": 0.1362, "close": 0.1364, "volume": 5074.5, "quote_volume": 691.7372, "trades": 6, "taker_buy_volume": 2951.5, "taker_buy_quote": 402.5846}, {"ts": 1774401420000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 7340.4, "quote_volume": 999.76248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401480000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401540000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401600000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401660000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 3184.4, "quote_volume": 433.71528, "trades": 2, "taker_buy_volume": 3184.4, "taker_buy_quote": 433.71528}, {"ts": 1774401720000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 1154.9, "quote_volume": 157.29738, "trades": 1, "taker_buy_volume": 1154.9, "taker_buy_quote": 157.29738}, {"ts": 1774401780000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401840000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401900000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 154.3, "quote_volume": 21.00023, "trades": 1, "taker_buy_volume": 154.3, "taker_buy_quote": 21.00023}, {"ts": 1774401960000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402020000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402080000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 8622.5, "quote_volume": 1173.52225, "trades": 2, "taker_buy_volume": 8622.5, "taker_buy_quote": 1173.52225}, {"ts": 1774402140000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402200000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402260000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 14693.7, "quote_volume": 2002.75131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402320000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402380000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 2023.1, "quote_volume": 275.34391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402440000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402500000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402560000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402620000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402680000, "open": 0.136, "high": 0.136, "low": 0.1358, "close": 0.1358, "volume": 81.4, "quote_volume": 11.06146, "trades": 2, "taker_buy_volume": 36.7, "taker_buy_quote": 4.9912}, {"ts": 1774402740000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402800000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402860000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 2815.5, "quote_volume": 382.3449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402920000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402980000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403040000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403100000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 84.7, "quote_volume": 11.5192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403160000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403220000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403280000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403340000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403400000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403460000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403520000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403580000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403640000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403700000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403760000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403820000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403880000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403940000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404000000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 3841.7, "quote_volume": 520.93452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404060000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404120000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404180000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 76.9, "quote_volume": 10.43533, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 10.43533}, {"ts": 1774404240000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404300000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404360000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404420000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404480000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404540000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404600000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404660000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404720000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404780000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404840000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404900000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404960000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405020000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405080000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405140000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405200000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405260000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405320000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405380000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405440000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405500000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405560000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405620000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405680000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405740000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405800000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405860000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405920000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405980000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406040000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406100000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406160000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406220000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406280000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406340000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406400000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406460000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406520000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406580000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 70.0, "quote_volume": 9.492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406640000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 1050.0, "quote_volume": 142.38, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 142.38}, {"ts": 1774406700000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406760000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406820000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406880000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406940000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407000000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1356, "volume": 1166.7, "quote_volume": 158.14532, "trades": 2, "taker_buy_volume": 1166.7, "taker_buy_quote": 158.14532}, {"ts": 1774407060000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407120000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407180000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407240000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407300000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407360000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407420000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407480000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 73.7, "quote_volume": 9.98635, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 9.98635}, {"ts": 1774407540000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 50.0, "quote_volume": 6.775, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 6.775}, {"ts": 1774407600000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407660000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407720000, "open": 0.1354, "high": 0.1354, "low": 0.1352, "close": 0.1352, "volume": 153.9, "quote_volume": 20.81466, "trades": 3, "taker_buy_volume": 36.9, "taker_buy_quote": 4.99626}, {"ts": 1774407780000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407840000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407900000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407960000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408020000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 46.5, "quote_volume": 6.29145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408080000, "open": 0.1353, "high": 0.1356, "low": 0.1353, "close": 0.1356, "volume": 14020.1, "quote_volume": 1897.77318, "trades": 5, "taker_buy_volume": 5932.5, "taker_buy_quote": 803.5209}, {"ts": 1774408140000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408200000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408260000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408320000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408380000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408440000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408500000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 40.4, "quote_volume": 5.47016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408560000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 44.2, "quote_volume": 5.99352, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 5.99352}, {"ts": 1774408620000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408680000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408740000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408800000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1356, "volume": 114.0, "quote_volume": 15.45449, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 15.45449}, {"ts": 1774408860000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408920000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408980000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 195.1, "quote_volume": 26.39703, "trades": 1, "taker_buy_volume": 195.1, "taker_buy_quote": 26.39703}, {"ts": 1774409040000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 5828.9, "quote_volume": 788.06728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409100000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409160000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409220000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 1088.1, "quote_volume": 147.11112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409280000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409340000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409400000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409460000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409520000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 859.6, "quote_volume": 116.81964, "trades": 3, "taker_buy_volume": 859.6, "taker_buy_quote": 116.81964}, {"ts": 1774409580000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409640000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409700000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409760000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409820000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 102.5, "quote_volume": 13.8785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409880000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409940000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410000000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410060000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410120000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410180000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410240000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410300000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410360000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410420000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 121.5, "quote_volume": 16.46325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410480000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 11506.7, "quote_volume": 1559.15785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410540000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410600000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410660000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410720000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410780000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410840000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410900000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410960000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 15820.5, "quote_volume": 2142.0957, "trades": 9, "taker_buy_volume": 592.0, "taker_buy_quote": 80.1568}, {"ts": 1774411020000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 586.7, "quote_volume": 79.49785, "trades": 1, "taker_buy_volume": 586.7, "taker_buy_quote": 79.49785}, {"ts": 1774411080000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411140000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 1477.1, "quote_volume": 200.14705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411200000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411260000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411320000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411380000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411440000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411500000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411560000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 1074.4, "quote_volume": 145.47376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411620000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 1324.8, "quote_volume": 179.5104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411680000, "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1353, "volume": 1823.1, "quote_volume": 246.69591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411740000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411800000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411860000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411920000, "open": 0.1354, "high": 0.1354, "low": 0.1353, "close": 0.1353, "volume": 15895.7, "quote_volume": 2151.42736, "trades": 8, "taker_buy_volume": 7391.5, "taker_buy_quote": 1000.8091}, {"ts": 1774411980000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412040000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412100000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412160000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412220000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 1153.2, "quote_volume": 155.73757, "trades": 5, "taker_buy_volume": 356.4, "taker_buy_quote": 48.14964}, {"ts": 1774412280000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412340000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412400000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412460000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412520000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412580000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412640000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412700000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412760000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 680.2, "quote_volume": 91.827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412820000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412880000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412940000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413000000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413060000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413120000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 1479.8, "quote_volume": 200.06896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413180000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 2285.0, "quote_volume": 308.475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413240000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413300000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413360000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 212.7, "quote_volume": 28.69323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413420000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413480000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413540000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413600000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413660000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413720000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 2485.3, "quote_volume": 335.01844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413780000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 278.4, "quote_volume": 37.52832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413840000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413900000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 592.0, "quote_volume": 79.7424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413960000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 2754.0, "quote_volume": 370.9638, "trades": 3, "taker_buy_volume": 2754.0, "taker_buy_quote": 370.9638}, {"ts": 1774414020000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414080000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414140000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414200000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414260000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414320000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414380000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414440000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414500000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 6130.4, "quote_volume": 826.99096, "trades": 1, "taker_buy_volume": 6130.4, "taker_buy_quote": 826.99096}, {"ts": 1774414560000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 1480.5, "quote_volume": 200.01555, "trades": 3, "taker_buy_volume": 1480.5, "taker_buy_quote": 200.01555}, {"ts": 1774414620000, "open": 0.1352, "high": 0.1354, "low": 0.1352, "close": 0.1354, "volume": 8386.7, "quote_volume": 1134.80768, "trades": 6, "taker_buy_volume": 8386.7, "taker_buy_quote": 1134.80768}, {"ts": 1774414680000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414740000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414800000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414860000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 5967.3, "quote_volume": 806.77896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414920000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414980000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 87.5, "quote_volume": 11.8125, "trades": 1, "taker_buy_volume": 87.5, "taker_buy_quote": 11.8125}, {"ts": 1774415040000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415100000, "open": 0.1349, "high": 0.1349, "low": 0.1348, "close": 0.1348, "volume": 32446.4, "quote_volume": 4374.90686, "trades": 21, "taker_buy_volume": 356.4, "taker_buy_quote": 48.07836}, {"ts": 1774415160000, "open": 0.1348, "high": 0.135, "low": 0.1348, "close": 0.135, "volume": 19288.0, "quote_volume": 2602.72364, "trades": 3, "taker_buy_volume": 19288.0, "taker_buy_quote": 2602.72364}, {"ts": 1774415220000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415280000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415340000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415400000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415460000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415520000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415580000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 7902.4, "quote_volume": 1066.824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415640000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 550.0, "quote_volume": 74.195, "trades": 1, "taker_buy_volume": 550.0, "taker_buy_quote": 74.195}, {"ts": 1774415700000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415760000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 8087.6, "quote_volume": 1091.01724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415820000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415880000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415940000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416000000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416060000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416120000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 2021.9, "quote_volume": 272.55212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416180000, "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 2500.2, "quote_volume": 336.3361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416240000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416300000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416360000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416420000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416480000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416540000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416600000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416660000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 724.3, "quote_volume": 97.49078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416720000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416780000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416840000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416900000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416960000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417020000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417080000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417140000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417200000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417260000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417320000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417380000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417440000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417500000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417560000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417620000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417680000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417740000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417800000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417860000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 2111.6, "quote_volume": 284.0102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417920000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417980000, "open": 0.1347, "high": 0.1348, "low": 0.1347, "close": 0.1348, "volume": 8050.0, "quote_volume": 1085.0808, "trades": 3, "taker_buy_volume": 8050.0, "taker_buy_quote": 1085.0808}, {"ts": 1774418040000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 1583.1, "quote_volume": 213.08526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418100000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418160000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418220000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418280000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418340000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418400000, "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 1232.0, "quote_volume": 165.7632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418460000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418520000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 7189.4, "quote_volume": 966.9743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418580000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 116.0, "quote_volume": 15.602, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 15.602}, {"ts": 1774418640000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418700000, "open": 0.1343, "high": 0.1343, "low": 0.134, "close": 0.134, "volume": 8627.5, "quote_volume": 1157.7943, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418760000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 673.0, "quote_volume": 90.3166, "trades": 1, "taker_buy_volume": 673.0, "taker_buy_quote": 90.3166}, {"ts": 1774418820000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418880000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418940000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419000000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419060000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419120000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 71.5, "quote_volume": 9.5953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419180000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419240000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419300000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419360000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419420000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419480000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419540000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419600000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419660000, "open": 0.1345, "high": 0.1346, "low": 0.1345, "close": 0.1346, "volume": 2840.8, "quote_volume": 382.31248, "trades": 3, "taker_buy_volume": 2840.8, "taker_buy_quote": 382.31248}, {"ts": 1774419720000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419780000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419840000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419900000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419960000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 3230.8, "quote_volume": 435.51184, "trades": 4, "taker_buy_volume": 3230.8, "taker_buy_quote": 435.51184}, {"ts": 1774420020000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420080000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420140000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420200000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420260000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 89.7, "quote_volume": 12.08259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420320000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420380000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420440000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420500000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420560000, "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 3000.0, "quote_volume": 403.5592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420620000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420680000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420740000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420800000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420860000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420920000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420980000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421040000, "open": 0.1346, "high": 0.1347, "low": 0.1346, "close": 0.1347, "volume": 1500.0, "quote_volume": 201.9908, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 201.9908}, {"ts": 1774421100000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 3175.6, "quote_volume": 428.07088, "trades": 3, "taker_buy_volume": 3175.6, "taker_buy_quote": 428.07088}, {"ts": 1774421160000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 3464.7, "quote_volume": 467.38803, "trades": 3, "taker_buy_volume": 3464.7, "taker_buy_quote": 467.38803}, {"ts": 1774421220000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421280000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421340000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421400000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421460000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421520000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421580000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421640000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421700000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 5984.8, "quote_volume": 806.75104, "trades": 3, "taker_buy_volume": 5984.8, "taker_buy_quote": 806.75104}, {"ts": 1774421760000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421820000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 9517.9, "quote_volume": 1283.01292, "trades": 4, "taker_buy_volume": 9517.9, "taker_buy_quote": 1283.01292}, {"ts": 1774421880000, "open": 0.1346, "high": 0.1346, "low": 0.1344, "close": 0.1346, "volume": 9675.6, "quote_volume": 1301.99576, "trades": 5, "taker_buy_volume": 4875.6, "taker_buy_quote": 656.25576}, {"ts": 1774421940000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422000000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422060000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422120000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 63.8, "quote_volume": 8.59386, "trades": 1, "taker_buy_volume": 63.8, "taker_buy_quote": 8.59386}, {"ts": 1774422180000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 84.1, "quote_volume": 11.34509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422240000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 12789.5, "quote_volume": 1725.30355, "trades": 7, "taker_buy_volume": 4385.0, "taker_buy_quote": 591.5365}, {"ts": 1774422300000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422360000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422420000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422480000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422540000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422600000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422660000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422720000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422780000, "open": 0.135, "high": 0.1351, "low": 0.135, "close": 0.1351, "volume": 7631.6, "quote_volume": 1031.00923, "trades": 4, "taker_buy_volume": 7631.6, "taker_buy_quote": 1031.00923}, {"ts": 1774422840000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422900000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422960000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423020000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423080000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 4455.1, "quote_volume": 602.32952, "trades": 2, "taker_buy_volume": 4455.1, "taker_buy_quote": 602.32952}, {"ts": 1774423140000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423200000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423260000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423320000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423380000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423440000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423500000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423560000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423620000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423680000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 50.0, "quote_volume": 6.755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423740000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423800000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423860000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423920000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423980000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424040000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424100000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 292.3, "quote_volume": 39.51896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424160000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424220000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424280000, "open": 0.1353, "high": 0.1354, "low": 0.1353, "close": 0.1354, "volume": 4040.4, "quote_volume": 547.06364, "trades": 2, "taker_buy_volume": 4040.4, "taker_buy_quote": 547.06364}, {"ts": 1774424340000, "open": 0.1356, "high": 0.1357, "low": 0.1356, "close": 0.1357, "volume": 1036.6, "quote_volume": 140.57019, "trades": 3, "taker_buy_volume": 1036.6, "taker_buy_quote": 140.57019}, {"ts": 1774424400000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 74.7, "quote_volume": 10.12932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424460000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 148.5, "quote_volume": 20.13266, "trades": 3, "taker_buy_volume": 109.1, "taker_buy_quote": 14.79396}, {"ts": 1774424520000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424580000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424640000, "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1353, "volume": 2387.0, "quote_volume": 323.02812, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424700000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 563.4, "quote_volume": 76.17168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424760000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424820000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424880000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424940000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425000000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425060000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425120000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425180000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425240000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425300000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425360000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425420000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425480000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425540000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425600000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425660000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425720000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 690.5, "quote_volume": 93.3556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425780000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 81.8, "quote_volume": 11.05936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425840000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425900000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425960000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426020000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426080000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426140000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426200000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426260000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426320000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426380000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426440000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426500000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426560000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 8087.6, "quote_volume": 1097.8585, "trades": 3, "taker_buy_volume": 8087.6, "taker_buy_quote": 1097.8585}, {"ts": 1774426620000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 1792.1, "quote_volume": 243.00876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426680000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426740000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426800000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426860000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 2923.7, "quote_volume": 397.26185, "trades": 3, "taker_buy_volume": 2923.7, "taker_buy_quote": 397.26185}, {"ts": 1774426920000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426980000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427040000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427100000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427160000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427220000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427280000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427340000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 665.7, "quote_volume": 90.66834, "trades": 2, "taker_buy_volume": 665.7, "taker_buy_quote": 90.66834}, {"ts": 1774427400000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427460000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427520000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 4368.1, "quote_volume": 594.93522, "trades": 2, "taker_buy_volume": 4368.1, "taker_buy_quote": 594.93522}, {"ts": 1774427580000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 5620.2, "quote_volume": 766.59528, "trades": 12, "taker_buy_volume": 4441.8, "taker_buy_quote": 605.86152}, {"ts": 1774427640000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427700000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1362, "volume": 6965.1, "quote_volume": 948.52864, "trades": 14, "taker_buy_volume": 6380.4, "taker_buy_quote": 868.8925}, {"ts": 1774427760000, "open": 0.1362, "high": 0.1362, "low": 0.1361, "close": 0.1361, "volume": 25042.2, "quote_volume": 3410.68844, "trades": 13, "taker_buy_volume": 14913.9, "taker_buy_quote": 2031.27318}, {"ts": 1774427820000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427880000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 49.0, "quote_volume": 6.664, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 6.664}, {"ts": 1774427940000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428000000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 2235.9, "quote_volume": 304.30599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428060000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428120000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428180000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 250.9, "quote_volume": 34.17258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428240000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 44.0, "quote_volume": 5.9928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428300000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 6382.3, "quote_volume": 869.26926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428360000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428420000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428480000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428540000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428600000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428660000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428720000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428780000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428840000, "open": 0.1359, "high": 0.1359, "low": 0.1356, "close": 0.1356, "volume": 8056.9, "quote_volume": 1093.41407, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428900000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428960000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429020000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 1968.5, "quote_volume": 266.73175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429080000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429140000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429200000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429260000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 11148.6, "quote_volume": 1510.6353, "trades": 4, "taker_buy_volume": 487.3, "taker_buy_quote": 66.02915}, {"ts": 1774429320000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429380000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 4206.7, "quote_volume": 569.95362, "trades": 2, "taker_buy_volume": 3664.4, "taker_buy_quote": 496.5262}, {"ts": 1774429440000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429500000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429560000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429620000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429680000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429740000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429800000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429860000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429920000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429980000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430040000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430100000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430160000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 1171.2, "quote_volume": 159.16608, "trades": 3, "taker_buy_volume": 229.3, "taker_buy_quote": 31.16187}, {"ts": 1774430220000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 349.9, "quote_volume": 47.55141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430280000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 4101.1, "quote_volume": 557.7496, "trades": 1, "taker_buy_volume": 4101.1, "taker_buy_quote": 557.7496}, {"ts": 1774430340000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 4346.8, "quote_volume": 591.59948, "trades": 1, "taker_buy_volume": 4346.8, "taker_buy_quote": 591.59948}, {"ts": 1774430400000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430460000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430520000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430580000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430640000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430700000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 2187.2, "quote_volume": 297.89664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430760000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 7344.5, "quote_volume": 1001.05535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430820000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 4081.5, "quote_volume": 556.30845, "trades": 1, "taker_buy_volume": 4081.5, "taker_buy_quote": 556.30845}, {"ts": 1774430880000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 2942.2, "quote_volume": 401.90452, "trades": 1, "taker_buy_volume": 2942.2, "taker_buy_quote": 401.90452}, {"ts": 1774430940000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 25303.4, "quote_volume": 3456.44444, "trades": 4, "taker_buy_volume": 4880.6, "taker_buy_quote": 666.68996}, {"ts": 1774431000000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431060000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 592.0, "quote_volume": 80.6896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431120000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431180000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431240000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 6362.8, "quote_volume": 865.97708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431300000, "open": 0.136, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 2038.0, "quote_volume": 277.10958, "trades": 6, "taker_buy_volume": 861.8, "taker_buy_quote": 117.2048}, {"ts": 1774431360000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431420000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431480000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431540000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431600000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431660000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431720000, "open": 0.1358, "high": 0.1358, "low": 0.1356, "close": 0.1356, "volume": 14821.8, "quote_volume": 2011.8727, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431780000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431840000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431900000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 1184.0, "quote_volume": 160.3728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431960000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 1616.3, "quote_volume": 219.48267, "trades": 3, "taker_buy_volume": 1616.3, "taker_buy_quote": 219.48267}, {"ts": 1774432020000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432080000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432140000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432200000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432260000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432320000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432380000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432440000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432500000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432560000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432620000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432680000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432740000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 1181.3, "quote_volume": 160.6568, "trades": 2, "taker_buy_volume": 1181.3, "taker_buy_quote": 160.6568}, {"ts": 1774432800000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432860000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432920000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432980000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 4278.3, "quote_volume": 581.8488, "trades": 2, "taker_buy_volume": 4278.3, "taker_buy_quote": 581.8488}, {"ts": 1774433040000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433100000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433160000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433220000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433280000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433340000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 50.1, "quote_volume": 6.81861, "trades": 1, "taker_buy_volume": 50.1, "taker_buy_quote": 6.81861}, {"ts": 1774433400000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 69.6, "quote_volume": 9.47952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433460000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433520000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433580000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 3595.0, "quote_volume": 489.639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433640000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433700000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433760000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433820000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433880000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433940000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434000000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434060000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434120000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434180000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434240000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434300000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434360000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434420000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434480000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434540000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434600000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434660000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434720000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434780000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434840000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434900000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434960000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435020000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435080000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435140000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435200000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 294.0, "quote_volume": 40.0134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435260000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435320000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435380000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435440000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 396.2, "quote_volume": 53.92282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435500000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435560000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435620000, "open": 0.1362, "high": 0.1363, "low": 0.1362, "close": 0.1363, "volume": 4056.3, "quote_volume": 552.86646, "trades": 3, "taker_buy_volume": 4056.3, "taker_buy_quote": 552.86646}, {"ts": 1774435680000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435740000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 423.2, "quote_volume": 57.59752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435800000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435860000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435920000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435980000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436040000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436100000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436160000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436220000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436280000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436340000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436400000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436460000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436520000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 46.0, "quote_volume": 6.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436580000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436640000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436700000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436760000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436820000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436880000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436940000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 1505.9, "quote_volume": 204.8024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437000000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437060000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437120000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 4356.2, "quote_volume": 592.76797, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437180000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437240000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437300000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437360000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437420000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437480000, "open": 0.1364, "high": 0.1366, "low": 0.1364, "close": 0.1366, "volume": 9762.0, "quote_volume": 1333.1608, "trades": 7, "taker_buy_volume": 9762.0, "taker_buy_quote": 1333.1608}, {"ts": 1774437540000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437600000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 4943.2, "quote_volume": 675.18192, "trades": 3, "taker_buy_volume": 4943.2, "taker_buy_quote": 675.18192}, {"ts": 1774437660000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437720000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1367, "volume": 9399.2, "quote_volume": 1284.81144, "trades": 4, "taker_buy_volume": 9399.2, "taker_buy_quote": 1284.81144}, {"ts": 1774437780000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437840000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437900000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437960000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438020000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438080000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 240.9, "quote_volume": 32.97921, "trades": 1, "taker_buy_volume": 240.9, "taker_buy_quote": 32.97921}, {"ts": 1774438140000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438200000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438260000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 11152.8, "quote_volume": 1529.85416, "trades": 5, "taker_buy_volume": 11152.8, "taker_buy_quote": 1529.85416}, {"ts": 1774438320000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438380000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438440000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438500000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438560000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438620000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438680000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 364.4, "quote_volume": 49.99568, "trades": 1, "taker_buy_volume": 364.4, "taker_buy_quote": 49.99568}, {"ts": 1774438740000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438800000, "open": 0.1372, "high": 0.1372, "low": 0.137, "close": 0.137, "volume": 202.1, "quote_volume": 27.71604, "trades": 2, "taker_buy_volume": 141.7, "taker_buy_quote": 19.44124}, {"ts": 1774438860000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 183.0, "quote_volume": 25.1076, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 25.1076}, {"ts": 1774438920000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438980000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439040000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439100000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 95.4, "quote_volume": 13.0698, "trades": 1, "taker_buy_volume": 95.4, "taker_buy_quote": 13.0698}, {"ts": 1774439160000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439220000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 9044.1, "quote_volume": 1239.0417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439280000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439340000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439400000, "open": 0.1367, "high": 0.1368, "low": 0.1367, "close": 0.1368, "volume": 12984.0, "quote_volume": 1775.80939, "trades": 6, "taker_buy_volume": 12984.0, "taker_buy_quote": 1775.80939}, {"ts": 1774439460000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439520000, "open": 0.1367, "high": 0.1367, "low": 0.1365, "close": 0.1365, "volume": 8599.2, "quote_volume": 1175.44046, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439580000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 19864.9, "quote_volume": 2711.55885, "trades": 7, "taker_buy_volume": 2909.5, "taker_buy_quote": 397.14675}, {"ts": 1774439640000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 15566.8, "quote_volume": 2124.8682, "trades": 3, "taker_buy_volume": 15566.8, "taker_buy_quote": 2124.8682}, {"ts": 1774439700000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439760000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439820000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439880000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439940000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440000000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440060000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 3208.8, "quote_volume": 438.82551, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440120000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440180000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 145.7, "quote_volume": 19.91719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440240000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440300000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440360000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440420000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440480000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440540000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 69.2, "quote_volume": 9.45964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440600000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440660000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440720000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440780000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440840000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440900000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440960000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 1825.5, "quote_volume": 248.6331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441020000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 3800.0, "quote_volume": 516.095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441080000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441140000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441200000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 2500.9, "quote_volume": 340.1224, "trades": 2, "taker_buy_volume": 2500.9, "taker_buy_quote": 340.1224}, {"ts": 1774441260000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441320000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441380000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1356, "volume": 7369.4, "quote_volume": 998.55847, "trades": 2, "taker_buy_volume": 47.7, "taker_buy_quote": 6.46812}, {"ts": 1774441440000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441500000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441560000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441620000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441680000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441740000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441800000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441860000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441920000, "open": 0.1358, "high": 0.136, "low": 0.1358, "close": 0.136, "volume": 15842.6, "quote_volume": 2154.4752, "trades": 3, "taker_buy_volume": 15842.6, "taker_buy_quote": 2154.4752}, {"ts": 1774441980000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442040000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442100000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442160000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442220000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442280000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442340000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442400000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442460000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 73.6, "quote_volume": 9.99488, "trades": 1, "taker_buy_volume": 73.6, "taker_buy_quote": 9.99488}, {"ts": 1774442520000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442580000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 738.2, "quote_volume": 100.18836, "trades": 2, "taker_buy_volume": 738.2, "taker_buy_quote": 100.18836}, {"ts": 1774442640000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442700000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442760000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442820000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442880000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442940000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443000000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443060000, "open": 0.1354, "high": 0.1354, "low": 0.1353, "close": 0.1353, "volume": 13303.7, "quote_volume": 1800.01058, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443120000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443180000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443240000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443300000, "open": 0.1358, "high": 0.1364, "low": 0.1358, "close": 0.1364, "volume": 7828.3, "quote_volume": 1064.88315, "trades": 6, "taker_buy_volume": 7828.3, "taker_buy_quote": 1064.88315}, {"ts": 1774443360000, "open": 0.1365, "high": 0.1366, "low": 0.1364, "close": 0.1366, "volume": 22984.6, "quote_volume": 3139.60732, "trades": 7, "taker_buy_volume": 22243.4, "taker_buy_quote": 3038.44844}, {"ts": 1774443420000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443480000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443540000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 146.4, "quote_volume": 19.96896, "trades": 1, "taker_buy_volume": 146.4, "taker_buy_quote": 19.96896}, {"ts": 1774443600000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 3492.1, "quote_volume": 476.32244, "trades": 2, "taker_buy_volume": 592.0, "taker_buy_quote": 80.7488}, {"ts": 1774443660000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443720000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443780000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443840000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443900000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443960000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444020000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444080000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 132.0, "quote_volume": 18.0048, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 18.0048}, {"ts": 1774444140000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444200000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444260000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444320000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444380000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444440000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444500000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444560000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444620000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444680000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444740000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444800000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444860000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444920000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444980000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445040000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445100000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445160000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445220000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445280000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445340000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445400000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445460000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 592.0, "quote_volume": 80.9264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445520000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445580000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445640000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445700000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445760000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 55.2, "quote_volume": 7.54032, "trades": 1, "taker_buy_volume": 55.2, "taker_buy_quote": 7.54032}, {"ts": 1774445820000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445880000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 94.0, "quote_volume": 12.8404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445940000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 7813.9, "quote_volume": 1066.59735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446000000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446060000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446120000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446180000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446240000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 1166.7, "quote_volume": 159.48789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446300000, "open": 0.137, "high": 0.137, "low": 0.1369, "close": 0.1369, "volume": 656.5, "quote_volume": 89.93405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446360000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446420000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446480000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446540000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446600000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 592.0, "quote_volume": 80.7488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446660000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446720000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446780000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446840000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446900000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446960000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 57.6, "quote_volume": 7.85664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447020000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447080000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447140000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447200000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447260000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447320000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447380000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447440000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447500000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447560000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447620000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447680000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447740000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447800000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 2915.9, "quote_volume": 397.72876, "trades": 3, "taker_buy_volume": 2050.0, "taker_buy_quote": 279.62}, {"ts": 1774447860000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 4815.1, "quote_volume": 657.68346, "trades": 3, "taker_buy_volume": 4815.1, "taker_buy_quote": 657.68346}, {"ts": 1774447920000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447980000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448040000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448100000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448160000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 994.6, "quote_volume": 135.96182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448220000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448280000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448340000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448400000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448460000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448520000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 144.0, "quote_volume": 19.6848, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 19.6848}, {"ts": 1774448580000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448640000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448700000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448760000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448820000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448880000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448940000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449000000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449060000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449120000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 3705.7, "quote_volume": 506.56919, "trades": 1, "taker_buy_volume": 3705.7, "taker_buy_quote": 506.56919}, {"ts": 1774449180000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449240000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449300000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449360000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449420000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449480000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449540000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449600000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449660000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449720000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 365.7, "quote_volume": 49.99119, "trades": 1, "taker_buy_volume": 365.7, "taker_buy_quote": 49.99119}, {"ts": 1774449780000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449840000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449900000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449960000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450020000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450080000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450140000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450200000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450260000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450320000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450380000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450440000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450500000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450560000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450620000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 4147.4, "quote_volume": 568.1938, "trades": 1, "taker_buy_volume": 4147.4, "taker_buy_quote": 568.1938}, {"ts": 1774450680000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450740000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450800000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450860000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450920000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450980000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 143.0, "quote_volume": 19.5624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451040000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 72.9, "quote_volume": 9.98001, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 9.98001}, {"ts": 1774451100000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451160000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451220000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 17586.6, "quote_volume": 2405.84688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451280000, "open": 0.1366, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 5020.4, "quote_volume": 685.72744, "trades": 3, "taker_buy_volume": 4428.4, "taker_buy_quote": 604.91944}, {"ts": 1774451340000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 1154.9, "quote_volume": 157.64385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451400000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451460000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451520000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451580000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451640000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 911.2, "quote_volume": 124.28768, "trades": 2, "taker_buy_volume": 911.2, "taker_buy_quote": 124.28768}, {"ts": 1774451700000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451760000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 7949.0, "quote_volume": 1081.8589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451820000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451880000, "open": 0.1358, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 11437.0, "quote_volume": 1552.02668, "trades": 3, "taker_buy_volume": 257.8, "taker_buy_quote": 35.00924}, {"ts": 1774451940000, "open": 0.1358, "high": 0.136, "low": 0.1358, "close": 0.136, "volume": 4272.4, "quote_volume": 580.72662, "trades": 9, "taker_buy_volume": 1898.8, "taker_buy_quote": 257.97544}, {"ts": 1774452000000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 1600.0, "quote_volume": 217.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452060000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452120000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452180000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452240000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 3663.0, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452300000, "open": 0.1366, "high": 0.1366, "low": 0.1364, "close": 0.1364, "volume": 4947.4, "quote_volume": 675.55742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452360000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1367, "volume": 25101.7, "quote_volume": 3431.38671, "trades": 6, "taker_buy_volume": 24944.9, "taker_buy_quote": 3409.96783}, {"ts": 1774452420000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452480000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452540000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452600000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452660000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452720000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452780000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452840000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452900000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 3657.6, "quote_volume": 499.99392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452960000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453020000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 3660.3, "quote_volume": 499.99698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453080000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453140000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 3660.3, "quote_volume": 499.99698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453200000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453260000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 100.5, "quote_volume": 13.71825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453320000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453380000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453440000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453500000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453560000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453620000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453680000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 65.2, "quote_volume": 8.88676, "trades": 1, "taker_buy_volume": 65.2, "taker_buy_quote": 8.88676}, {"ts": 1774453740000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453800000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453860000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453920000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453980000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454040000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454100000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454160000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454220000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454280000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454340000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454400000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454460000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454520000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454580000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 101.3, "quote_volume": 13.82745, "trades": 1, "taker_buy_volume": 101.3, "taker_buy_quote": 13.82745}, {"ts": 1774454640000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454700000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454760000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454820000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 3240.5, "quote_volume": 442.6523, "trades": 2, "taker_buy_volume": 3240.5, "taker_buy_quote": 442.6523}, {"ts": 1774454880000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1367, "volume": 4056.4, "quote_volume": 554.47, "trades": 2, "taker_buy_volume": 398.8, "taker_buy_quote": 54.47608}, {"ts": 1774454940000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455000000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455060000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455120000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455180000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 3657.6, "quote_volume": 499.99392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455240000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455300000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455360000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455420000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455480000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455540000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455600000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455660000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455720000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455780000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455840000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 585.2, "quote_volume": 79.99684, "trades": 1, "taker_buy_volume": 585.2, "taker_buy_quote": 79.99684}, {"ts": 1774455900000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 337.3, "quote_volume": 46.17637, "trades": 2, "taker_buy_volume": 216.8, "taker_buy_quote": 29.67992}, {"ts": 1774455960000, "open": 0.1369, "high": 0.1373, "low": 0.1369, "close": 0.1373, "volume": 4749.4, "quote_volume": 650.66029, "trades": 8, "taker_buy_volume": 4749.4, "taker_buy_quote": 650.66029}, {"ts": 1774456020000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 2237.5, "quote_volume": 307.65625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456080000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456140000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 3639.0, "quote_volume": 499.9986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456200000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 11081.1, "quote_volume": 1519.21881, "trades": 1, "taker_buy_volume": 11081.1, "taker_buy_quote": 1519.21881}, {"ts": 1774456260000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 5042.7, "quote_volume": 692.36271, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456320000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456380000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456440000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456500000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456560000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456620000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456680000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456740000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 38.5, "quote_volume": 5.2976, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 5.2976}, {"ts": 1774456800000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456860000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456920000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456980000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457040000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457100000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 3736.3, "quote_volume": 513.74125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457160000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457220000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457280000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 964.0, "quote_volume": 132.4536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457340000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457400000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 7383.2, "quote_volume": 1013.71336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457460000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457520000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457580000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457640000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457700000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457760000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457820000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457880000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 3639.0, "quote_volume": 499.9986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457940000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458000000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458060000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 84.5, "quote_volume": 11.61875, "trades": 1, "taker_buy_volume": 84.5, "taker_buy_quote": 11.61875}, {"ts": 1774458120000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458180000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 92.1, "quote_volume": 12.67296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458240000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458300000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 1433.7, "quote_volume": 197.27712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458360000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458420000, "open": 0.1377, "high": 0.1379, "low": 0.1377, "close": 0.1379, "volume": 73616.1, "quote_volume": 10144.43888, "trades": 18, "taker_buy_volume": 73616.1, "taker_buy_quote": 10144.43888}, {"ts": 1774458480000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 1452.7, "quote_volume": 200.32733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458540000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458600000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458660000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458720000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458780000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458840000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458900000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 1143.8, "quote_volume": 157.73002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458960000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459020000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459080000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 73.4, "quote_volume": 10.12186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459140000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.1381, "volume": 6675.8, "quote_volume": 920.91282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459200000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 7113.8, "quote_volume": 982.05347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459260000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 73.0, "quote_volume": 10.0667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459320000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459380000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459440000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459500000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459560000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459620000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 10982.5, "quote_volume": 1519.978, "trades": 1, "taker_buy_volume": 10982.5, "taker_buy_quote": 1519.978}, {"ts": 1774459680000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459740000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 29215.1, "quote_volume": 4043.36984, "trades": 10, "taker_buy_volume": 21956.3, "taker_buy_quote": 3038.75192}, {"ts": 1774459800000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459860000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 10571.3, "quote_volume": 1462.37679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459920000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 10994.0, "quote_volume": 1519.3708, "trades": 2, "taker_buy_volume": 10994.0, "taker_buy_quote": 1519.3708}, {"ts": 1774459980000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460040000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 61.4, "quote_volume": 8.49162, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 8.49162}, {"ts": 1774460100000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 1265.0, "quote_volume": 175.076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460160000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 2184.3, "quote_volume": 302.30712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460220000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 10906.7, "quote_volume": 1506.93915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460280000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460340000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460400000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460460000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460520000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460580000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460640000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460700000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 3612.7, "quote_volume": 499.99768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460760000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 22043.1, "quote_volume": 3052.96935, "trades": 6, "taker_buy_volume": 22043.1, "taker_buy_quote": 3052.96935}, {"ts": 1774460820000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460880000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 6059.4, "quote_volume": 841.04472, "trades": 3, "taker_buy_volume": 6059.4, "taker_buy_quote": 841.04472}, {"ts": 1774460940000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 3662.4, "quote_volume": 507.97488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461000000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461060000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 5140.2, "quote_volume": 711.9177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461120000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461180000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 3607.5, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461240000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461300000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 20173.7, "quote_volume": 2796.26064, "trades": 6, "taker_buy_volume": 17285.7, "taker_buy_quote": 2395.98384}, {"ts": 1774461360000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 853.2, "quote_volume": 118.33884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461420000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 3604.9, "quote_volume": 499.99963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461480000, "open": 0.1387, "high": 0.1388, "low": 0.1387, "close": 0.1388, "volume": 3670.7, "quote_volume": 509.48632, "trades": 3, "taker_buy_volume": 68.4, "taker_buy_quote": 9.48708}, {"ts": 1774461540000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461600000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461660000, "open": 0.139, "high": 0.1393, "low": 0.139, "close": 0.1393, "volume": 16018.8, "quote_volume": 2227.03843, "trades": 4, "taker_buy_volume": 14884.7, "taker_buy_quote": 2069.0583}, {"ts": 1774461720000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461780000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461840000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 22045.3, "quote_volume": 3077.52388, "trades": 4, "taker_buy_volume": 21884.3, "taker_buy_quote": 3055.04828}, {"ts": 1774461900000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 4550.0, "quote_volume": 635.925, "trades": 2, "taker_buy_volume": 4550.0, "taker_buy_quote": 635.925}, {"ts": 1774461960000, "open": 0.1397, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 12267.3, "quote_volume": 1713.8939, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462020000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 3429.8, "quote_volume": 479.48604, "trades": 3, "taker_buy_volume": 3111.6, "taker_buy_quote": 435.00168}, {"ts": 1774462080000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 10575.9, "quote_volume": 1478.82879, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462140000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 1965.9, "quote_volume": 275.30498, "trades": 3, "taker_buy_volume": 1642.3, "taker_buy_quote": 229.93626}, {"ts": 1774462200000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 3563.7, "quote_volume": 499.98711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462260000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 71.2, "quote_volume": 9.97512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462320000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 6950.5, "quote_volume": 974.27338, "trades": 11, "taker_buy_volume": 611.5, "taker_buy_quote": 85.73425}, {"ts": 1774462380000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462440000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 703.3, "quote_volume": 98.67299, "trades": 1, "taker_buy_volume": 703.3, "taker_buy_quote": 98.67299}, {"ts": 1774462500000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462560000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 43329.2, "quote_volume": 6079.82342, "trades": 18, "taker_buy_volume": 43329.2, "taker_buy_quote": 6079.82342}, {"ts": 1774462620000, "open": 0.1403, "high": 0.1403, "low": 0.14, "close": 0.1401, "volume": 27698.5, "quote_volume": 3882.07659, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462680000, "open": 0.1403, "high": 0.1408, "low": 0.1403, "close": 0.1407, "volume": 53257.1, "quote_volume": 7477.58844, "trades": 30, "taker_buy_volume": 48531.5, "taker_buy_quote": 6814.07896}, {"ts": 1774462740000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462800000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462860000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 39.7, "quote_volume": 5.59373, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 5.59373}, {"ts": 1774462920000, "open": 0.141, "high": 0.1414, "low": 0.141, "close": 0.1413, "volume": 18404.7, "quote_volume": 2599.32466, "trades": 19, "taker_buy_volume": 13125.1, "taker_buy_quote": 1853.72326}, {"ts": 1774462980000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463040000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 13011.8, "quote_volume": 1835.48089, "trades": 14, "taker_buy_volume": 5919.8, "taker_buy_quote": 835.50889}, {"ts": 1774463100000, "open": 0.1411, "high": 0.1411, "low": 0.1407, "close": 0.1407, "volume": 10370.3, "quote_volume": 1461.47329, "trades": 4, "taker_buy_volume": 3270.7, "taker_buy_quote": 461.49577}, {"ts": 1774463160000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463220000, "open": 0.1409, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 2126.0, "quote_volume": 299.3474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463280000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 2673.8, "quote_volume": 376.47104, "trades": 3, "taker_buy_volume": 527.8, "taker_buy_quote": 74.31424}, {"ts": 1774463340000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 3638.5, "quote_volume": 513.0285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463400000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 4160.3, "quote_volume": 587.85039, "trades": 2, "taker_buy_volume": 4160.3, "taker_buy_quote": 587.85039}, {"ts": 1774463460000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 592.0, "quote_volume": 83.5904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463520000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 592.0, "quote_volume": 83.5312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463580000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463640000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 3546.0, "quote_volume": 499.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463700000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 3546.0, "quote_volume": 499.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463760000, "open": 0.1409, "high": 0.1409, "low": 0.1404, "close": 0.1404, "volume": 45933.6, "quote_volume": 6462.43009, "trades": 17, "taker_buy_volume": 592.2, "taker_buy_quote": 83.44098}, {"ts": 1774463820000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1403, "volume": 7193.7, "quote_volume": 1009.62535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463880000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 3334.5, "quote_volume": 467.83035, "trades": 1, "taker_buy_volume": 3334.5, "taker_buy_quote": 467.83035}, {"ts": 1774463940000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 1577.0, "quote_volume": 221.2531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464000000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 745.6, "quote_volume": 104.53312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464060000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 4230.2, "quote_volume": 593.13324, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464120000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464180000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464240000, "open": 0.1401, "high": 0.1401, "low": 0.1395, "close": 0.1395, "volume": 12288.9, "quote_volume": 1718.0165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464300000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 3184.3, "quote_volume": 444.52828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464360000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 8897.7, "quote_volume": 1242.11892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464420000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 28535.1, "quote_volume": 3984.83335, "trades": 11, "taker_buy_volume": 21799.3, "taker_buy_quote": 3044.87409}, {"ts": 1774464480000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 3267.4, "quote_volume": 456.12904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464540000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464600000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464660000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464720000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464780000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464840000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464900000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 3591.9, "quote_volume": 499.99248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464960000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 373.8, "quote_volume": 51.99558, "trades": 3, "taker_buy_volume": 373.8, "taker_buy_quote": 51.99558}, {"ts": 1774465020000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 1184.0, "quote_volume": 164.4576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465080000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 25306.4, "quote_volume": 3521.14748, "trades": 11, "taker_buy_volume": 21714.5, "taker_buy_quote": 3021.155}, {"ts": 1774465140000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465200000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 100.0, "quote_volume": 13.92, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 13.92}, {"ts": 1774465260000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 3589.3, "quote_volume": 499.98949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465320000, "open": 0.1393, "high": 0.1396, "low": 0.1393, "close": 0.1396, "volume": 16114.5, "quote_volume": 2247.2206, "trades": 5, "taker_buy_volume": 6570.9, "taker_buy_quote": 916.60346}, {"ts": 1774465380000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 4150.0, "quote_volume": 579.965, "trades": 3, "taker_buy_volume": 4150.0, "taker_buy_quote": 579.965}, {"ts": 1774465440000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 5894.6, "quote_volume": 825.83346, "trades": 3, "taker_buy_volume": 5894.6, "taker_buy_quote": 825.83346}, {"ts": 1774465500000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 795.5, "quote_volume": 111.54945, "trades": 2, "taker_buy_volume": 795.5, "taker_buy_quote": 111.54945}, {"ts": 1774465560000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 5776.8, "quote_volume": 810.48504, "trades": 3, "taker_buy_volume": 5776.8, "taker_buy_quote": 810.48504}, {"ts": 1774465620000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 583.9, "quote_volume": 81.99833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465680000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465740000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 886.0, "quote_volume": 124.6602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465800000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 3556.1, "quote_volume": 499.98766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465860000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 16976.6, "quote_volume": 2383.34876, "trades": 7, "taker_buy_volume": 886.0, "taker_buy_quote": 124.3352}, {"ts": 1774465920000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465980000, "open": 0.1403, "high": 0.1403, "low": 0.1397, "close": 0.1398, "volume": 21507.0, "quote_volume": 3008.95, "trades": 22, "taker_buy_volume": 1430.8, "taker_buy_quote": 200.02584}, {"ts": 1774466040000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 868.0, "quote_volume": 121.3464, "trades": 1, "taker_buy_volume": 868.0, "taker_buy_quote": 121.3464}, {"ts": 1774466100000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 12381.6, "quote_volume": 1730.94768, "trades": 6, "taker_buy_volume": 12381.6, "taker_buy_quote": 1730.94768}, {"ts": 1774466160000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466220000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466280000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466340000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466400000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 33016.9, "quote_volume": 4618.11707, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466460000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466520000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466580000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466640000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 595.8, "quote_volume": 83.1141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466700000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466760000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 1061.4, "quote_volume": 148.17144, "trades": 2, "taker_buy_volume": 1061.4, "taker_buy_quote": 148.17144}, {"ts": 1774466820000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466880000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466940000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467000000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 56.3, "quote_volume": 7.85948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467060000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 3586.8, "quote_volume": 499.99992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467120000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 3586.8, "quote_volume": 499.99992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467180000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467240000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 14181.6, "quote_volume": 1969.82424, "trades": 6, "taker_buy_volume": 90.2, "taker_buy_quote": 12.52878}, {"ts": 1774467300000, "open": 0.1389, "high": 0.1392, "low": 0.1389, "close": 0.1392, "volume": 32898.5, "quote_volume": 4574.42369, "trades": 12, "taker_buy_volume": 17273.0, "taker_buy_quote": 2401.8866}, {"ts": 1774467360000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 7196.8, "quote_volume": 999.99523, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467420000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 3157.9, "quote_volume": 438.9481, "trades": 2, "taker_buy_volume": 3157.9, "taker_buy_quote": 438.9481}, {"ts": 1774467480000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467540000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467600000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 3584.2, "quote_volume": 499.9959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467660000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467720000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467780000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 3586.8, "quote_volume": 499.99992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467840000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 3589.3, "quote_volume": 499.98949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467900000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 4135.3, "quote_volume": 575.63376, "trades": 1, "taker_buy_volume": 4135.3, "taker_buy_quote": 575.63376}, {"ts": 1774467960000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 7181.2, "quote_volume": 999.98197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468020000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 3594.5, "quote_volume": 499.99495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468080000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468140000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 3017.5, "quote_volume": 419.4325, "trades": 1, "taker_buy_volume": 3017.5, "taker_buy_quote": 419.4325}, {"ts": 1774468200000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468260000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 3594.5, "quote_volume": 499.99495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468320000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468380000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 3597.1, "quote_volume": 499.9969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468440000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468500000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468560000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 3602.3, "quote_volume": 499.99924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468620000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 3361.8, "quote_volume": 466.61784, "trades": 2, "taker_buy_volume": 3361.8, "taker_buy_quote": 466.61784}, {"ts": 1774468680000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 781.0, "quote_volume": 108.559, "trades": 2, "taker_buy_volume": 781.0, "taker_buy_quote": 108.559}, {"ts": 1774468740000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468800000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468860000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 3584.2, "quote_volume": 499.9959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468920000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 5860.0, "quote_volume": 816.65668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468980000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 149.9, "quote_volume": 20.88107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469040000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 3589.3, "quote_volume": 499.98949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469100000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 7178.6, "quote_volume": 999.97898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469160000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 10661.9, "quote_volume": 1485.551, "trades": 3, "taker_buy_volume": 3483.3, "taker_buy_quote": 485.57202}, {"ts": 1774469220000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 9608.5, "quote_volume": 1339.51027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469280000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 19090.6, "quote_volume": 2658.33799, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469340000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 3594.5, "quote_volume": 499.99495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469400000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 4975.8, "quote_volume": 692.63136, "trades": 4, "taker_buy_volume": 81.2, "taker_buy_quote": 11.30304}, {"ts": 1774469460000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469520000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469580000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469640000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 6485.7, "quote_volume": 903.16837, "trades": 3, "taker_buy_volume": 2896.4, "taker_buy_quote": 403.17888}, {"ts": 1774469700000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 6168.1, "quote_volume": 858.59952, "trades": 3, "taker_buy_volume": 2576.2, "taker_buy_quote": 358.60704}, {"ts": 1774469760000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 17522.5, "quote_volume": 2439.44749, "trades": 5, "taker_buy_volume": 3154.9, "taker_buy_quote": 439.47757}, {"ts": 1774469820000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 18596.7, "quote_volume": 2594.27204, "trades": 8, "taker_buy_volume": 15009.9, "taker_buy_quote": 2094.27212}, {"ts": 1774469880000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469940000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 5450.3, "quote_volume": 762.49697, "trades": 4, "taker_buy_volume": 5450.3, "taker_buy_quote": 762.49697}, {"ts": 1774470000000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470060000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 3573.9, "quote_volume": 499.98861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470120000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470180000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 1884.0, "quote_volume": 263.5716, "trades": 1, "taker_buy_volume": 1884.0, "taker_buy_quote": 263.5716}, {"ts": 1774470240000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 7158.1, "quote_volume": 999.98606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470300000, "open": 0.1395, "high": 0.1396, "low": 0.1392, "close": 0.1392, "volume": 14020.9, "quote_volume": 1956.04855, "trades": 8, "taker_buy_volume": 3821.9, "taker_buy_quote": 533.15505}, {"ts": 1774470360000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 40759.0, "quote_volume": 5682.7113, "trades": 13, "taker_buy_volume": 28087.7, "taker_buy_quote": 3916.27288}, {"ts": 1774470420000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470480000, "open": 0.1394, "high": 0.1399, "low": 0.1394, "close": 0.1399, "volume": 18412.7, "quote_volume": 2571.14035, "trades": 8, "taker_buy_volume": 14838.8, "taker_buy_quote": 2071.15174}, {"ts": 1774470540000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 3573.9, "quote_volume": 499.98861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470600000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470660000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470720000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470780000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 13971.9, "quote_volume": 1958.6135, "trades": 9, "taker_buy_volume": 10403.1, "taker_buy_quote": 1458.62462}, {"ts": 1774470840000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 3563.7, "quote_volume": 499.98711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470900000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470960000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471020000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471080000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 7127.4, "quote_volume": 999.97422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471140000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471200000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471260000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471320000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471380000, "open": 0.1404, "high": 0.1407, "low": 0.1404, "close": 0.1407, "volume": 1725.7, "quote_volume": 242.6678, "trades": 4, "taker_buy_volume": 564.3, "taker_buy_quote": 79.27382}, {"ts": 1774471440000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 895.0, "quote_volume": 126.016, "trades": 1, "taker_buy_volume": 895.0, "taker_buy_quote": 126.016}, {"ts": 1774471500000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 1419.3, "quote_volume": 199.83744, "trades": 2, "taker_buy_volume": 325.4, "taker_buy_quote": 45.81632}, {"ts": 1774471560000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 2021.9, "quote_volume": 284.48133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471620000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471680000, "open": 0.1408, "high": 0.1411, "low": 0.1408, "close": 0.1411, "volume": 19776.0, "quote_volume": 2786.75595, "trades": 12, "taker_buy_volume": 12781.8, "taker_buy_quote": 1801.93198}, {"ts": 1774471740000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 4271.3, "quote_volume": 602.68043, "trades": 5, "taker_buy_volume": 227.5, "taker_buy_quote": 32.10025}, {"ts": 1774471800000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 10831.7, "quote_volume": 1529.43604, "trades": 4, "taker_buy_volume": 3749.7, "taker_buy_quote": 529.45764}, {"ts": 1774471860000, "open": 0.1411, "high": 0.1411, "low": 0.1409, "close": 0.1409, "volume": 6784.9, "quote_volume": 956.76031, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471920000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 50.0, "quote_volume": 7.065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471980000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 1050.0, "quote_volume": 148.5292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472040000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472100000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 3533.5, "quote_volume": 499.99025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472160000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 7399.3, "quote_volume": 1046.96772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472220000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472280000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 11425.8, "quote_volume": 1616.7507, "trades": 6, "taker_buy_volume": 7892.3, "taker_buy_quote": 1116.76045}, {"ts": 1774472340000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 5138.9, "quote_volume": 727.66824, "trades": 4, "taker_buy_volume": 1607.9, "taker_buy_quote": 227.67864}, {"ts": 1774472400000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472460000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 4765.0, "quote_volume": 676.63, "trades": 2, "taker_buy_volume": 4765.0, "taker_buy_quote": 676.63}, {"ts": 1774472520000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1417, "volume": 5128.7, "quote_volume": 726.31077, "trades": 6, "taker_buy_volume": 741.5, "taker_buy_quote": 105.02405}, {"ts": 1774472580000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 337.5, "quote_volume": 47.82375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472640000, "open": 0.142, "high": 0.1426, "low": 0.142, "close": 0.1426, "volume": 81633.3, "quote_volume": 11625.35557, "trades": 46, "taker_buy_volume": 47684.7, "taker_buy_quote": 6790.53563}, {"ts": 1774472700000, "open": 0.1426, "high": 0.1426, "low": 0.1412, "close": 0.1417, "volume": 249992.2, "quote_volume": 35462.76453, "trades": 116, "taker_buy_volume": 58519.6, "taker_buy_quote": 8298.24119}, {"ts": 1774472760000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472820000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 1483.0, "quote_volume": 210.1411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472880000, "open": 0.1418, "high": 0.1425, "low": 0.1418, "close": 0.1423, "volume": 51998.2, "quote_volume": 7386.8987, "trades": 25, "taker_buy_volume": 47370.0, "taker_buy_quote": 6729.27924}, {"ts": 1774472940000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 16727.1, "quote_volume": 2383.09355, "trades": 10, "taker_buy_volume": 6896.7, "taker_buy_quote": 982.96379}, {"ts": 1774473000000, "open": 0.1423, "high": 0.1423, "low": 0.1419, "close": 0.1419, "volume": 28011.6, "quote_volume": 3981.52053, "trades": 10, "taker_buy_volume": 2210.0, "taker_buy_quote": 314.483}, {"ts": 1774473060000, "open": 0.1421, "high": 0.1421, "low": 0.1417, "close": 0.1417, "volume": 20804.4, "quote_volume": 2951.55438, "trades": 9, "taker_buy_volume": 4326.2, "taker_buy_quote": 614.75302}, {"ts": 1774473120000, "open": 0.1417, "high": 0.1419, "low": 0.1416, "close": 0.1417, "volume": 22607.1, "quote_volume": 3203.73065, "trades": 13, "taker_buy_volume": 11212.8, "taker_buy_quote": 1589.92819}, {"ts": 1774473180000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 22615.2, "quote_volume": 3208.93158, "trades": 9, "taker_buy_volume": 22615.2, "taker_buy_quote": 3208.93158}, {"ts": 1774473240000, "open": 0.142, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 8346.2, "quote_volume": 1185.97069, "trades": 5, "taker_buy_volume": 4827.6, "taker_buy_quote": 685.97763}, {"ts": 1774473300000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473360000, "open": 0.1418, "high": 0.1418, "low": 0.1413, "close": 0.1413, "volume": 29975.6, "quote_volume": 4242.7467, "trades": 27, "taker_buy_volume": 1776.8, "taker_buy_quote": 251.95024}, {"ts": 1774473420000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 3305.6, "quote_volume": 467.41184, "trades": 5, "taker_buy_volume": 3305.6, "taker_buy_quote": 467.41184}, {"ts": 1774473480000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 3536.0, "quote_volume": 499.9904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473540000, "open": 0.1414, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 11150.3, "quote_volume": 1578.14698, "trades": 8, "taker_buy_volume": 6777.5, "taker_buy_quote": 959.0177}, {"ts": 1774473600000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 11850.4, "quote_volume": 1678.01664, "trades": 7, "taker_buy_volume": 2344.4, "taker_buy_quote": 331.96704}, {"ts": 1774473660000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473720000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 99.3, "quote_volume": 14.05095, "trades": 1, "taker_buy_volume": 99.3, "taker_buy_quote": 14.05095}, {"ts": 1774473780000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 178.0, "quote_volume": 25.187, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 25.187}, {"ts": 1774473840000, "open": 0.1414, "high": 0.1424, "low": 0.1414, "close": 0.1422, "volume": 143895.4, "quote_volume": 20425.80318, "trades": 74, "taker_buy_volume": 115410.1, "taker_buy_quote": 16378.74419}, {"ts": 1774473900000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 17182.2, "quote_volume": 2443.35254, "trades": 6, "taker_buy_volume": 2437.0, "taker_buy_quote": 346.5851}, {"ts": 1774473960000, "open": 0.1423, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 14210.0, "quote_volume": 2021.38021, "trades": 4, "taker_buy_volume": 5424.3, "taker_buy_quote": 771.87789}, {"ts": 1774474020000, "open": 0.1427, "high": 0.1427, "low": 0.1422, "close": 0.1423, "volume": 34471.1, "quote_volume": 4906.22863, "trades": 14, "taker_buy_volume": 8475.6, "taker_buy_quote": 1207.07108}, {"ts": 1774474080000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 315.7, "quote_volume": 44.89254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474140000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 276.3, "quote_volume": 39.28986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474200000, "open": 0.1423, "high": 0.1423, "low": 0.142, "close": 0.142, "volume": 11066.9, "quote_volume": 1572.55391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474260000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474320000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 3995.5, "quote_volume": 565.40945, "trades": 4, "taker_buy_volume": 462.0, "taker_buy_quote": 65.4192}, {"ts": 1774474380000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 3601.5, "quote_volume": 509.61225, "trades": 2, "taker_buy_volume": 68.0, "taker_buy_quote": 9.622}, {"ts": 1774474440000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474500000, "open": 0.1413, "high": 0.1413, "low": 0.1408, "close": 0.1408, "volume": 24822.3, "quote_volume": 3498.50222, "trades": 14, "taker_buy_volume": 5297.8, "taker_buy_quote": 747.03614}, {"ts": 1774474560000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 7639.1, "quote_volume": 1075.75691, "trades": 4, "taker_buy_volume": 3100.0, "taker_buy_quote": 436.79}, {"ts": 1774474620000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 9515.8, "quote_volume": 1339.80946, "trades": 6, "taker_buy_volume": 9439.9, "taker_buy_quote": 1329.13792}, {"ts": 1774474680000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 5871.0, "quote_volume": 827.2508, "trades": 7, "taker_buy_volume": 3369.0, "taker_buy_quote": 474.719}, {"ts": 1774474740000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 17399.3, "quote_volume": 2453.65565, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474800000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 3546.0, "quote_volume": 499.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474860000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474920000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 7741.0, "quote_volume": 1089.9328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474980000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 1791.8, "quote_volume": 252.12044, "trades": 2, "taker_buy_volume": 70.9, "taker_buy_quote": 9.98981}, {"ts": 1774475040000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 4517.8, "quote_volume": 635.87834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475100000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475160000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475220000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475280000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 11690.2, "quote_volume": 1648.97243, "trades": 6, "taker_buy_volume": 8146.7, "taker_buy_quote": 1148.98458}, {"ts": 1774475340000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475400000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475460000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 7067.0, "quote_volume": 999.9805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475520000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1417, "volume": 15398.2, "quote_volume": 2180.37652, "trades": 5, "taker_buy_volume": 12306.1, "taker_buy_quote": 1742.84437}, {"ts": 1774475580000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 12600.0, "quote_volume": 1785.75, "trades": 6, "taker_buy_volume": 12600.0, "taker_buy_quote": 1785.75}, {"ts": 1774475640000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 3526.0, "quote_volume": 499.9868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475700000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475760000, "open": 0.1412, "high": 0.1412, "low": 0.1408, "close": 0.1408, "volume": 4081.6, "quote_volume": 574.87937, "trades": 6, "taker_buy_volume": 456.8, "taker_buy_quote": 64.50016}, {"ts": 1774475820000, "open": 0.1405, "high": 0.1405, "low": 0.1402, "close": 0.1403, "volume": 19262.9, "quote_volume": 2703.6547, "trades": 6, "taker_buy_volume": 4254.0, "taker_buy_quote": 597.2616}, {"ts": 1774475880000, "open": 0.1404, "high": 0.1408, "low": 0.1404, "close": 0.1408, "volume": 20748.5, "quote_volume": 2917.57314, "trades": 9, "taker_buy_volume": 15812.0, "taker_buy_quote": 2222.51394}, {"ts": 1774475940000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 10653.3, "quote_volume": 1499.98464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476000000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 7102.2, "quote_volume": 999.98976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476060000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 3696.2, "quote_volume": 520.42496, "trades": 1, "taker_buy_volume": 3696.2, "taker_buy_quote": 520.42496}, {"ts": 1774476120000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 1900.0, "quote_volume": 267.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476180000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 94.3, "quote_volume": 13.32459, "trades": 1, "taker_buy_volume": 94.3, "taker_buy_quote": 13.32459}, {"ts": 1774476240000, "open": 0.1412, "high": 0.1412, "low": 0.1409, "close": 0.1409, "volume": 15628.6, "quote_volume": 2203.93204, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476300000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 2021.9, "quote_volume": 285.29009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476360000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 6641.0, "quote_volume": 937.7092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476420000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 12171.1, "quote_volume": 1719.77643, "trades": 4, "taker_buy_volume": 1555.6, "taker_buy_quote": 219.80628}, {"ts": 1774476480000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 8490.7, "quote_volume": 1199.59454, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476540000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476600000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 308.2, "quote_volume": 43.54866, "trades": 2, "taker_buy_volume": 308.2, "taker_buy_quote": 43.54866}, {"ts": 1774476660000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 6699.0, "quote_volume": 947.2386, "trades": 5, "taker_buy_volume": 4132.0, "taker_buy_quote": 584.2648}, {"ts": 1774476720000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 4791.0, "quote_volume": 676.5459, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476780000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476840000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476900000, "open": 0.1413, "high": 0.1418, "low": 0.1413, "close": 0.1418, "volume": 16116.8, "quote_volume": 2281.11272, "trades": 11, "taker_buy_volume": 13997.6, "taker_buy_quote": 1981.64284}, {"ts": 1774476960000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 2726.0, "quote_volume": 387.092, "trades": 2, "taker_buy_volume": 2726.0, "taker_buy_quote": 387.092}, {"ts": 1774477020000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 21878.8, "quote_volume": 3111.20813, "trades": 11, "taker_buy_volume": 5575.7, "taker_buy_quote": 793.00454}, {"ts": 1774477080000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 49065.8, "quote_volume": 6972.94025, "trades": 18, "taker_buy_volume": 9869.5, "taker_buy_quote": 1403.4429}, {"ts": 1774477140000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 17879.7, "quote_volume": 2541.07526, "trades": 13, "taker_buy_volume": 3100.0, "taker_buy_quote": 440.82}, {"ts": 1774477200000, "open": 0.1421, "high": 0.1426, "low": 0.1421, "close": 0.1425, "volume": 17209.9, "quote_volume": 2450.7206, "trades": 7, "taker_buy_volume": 7883.6, "taker_buy_quote": 1121.37222}, {"ts": 1774477260000, "open": 0.1426, "high": 0.143, "low": 0.1426, "close": 0.1429, "volume": 36446.8, "quote_volume": 5204.23697, "trades": 20, "taker_buy_volume": 24801.3, "taker_buy_quote": 3542.1988}, {"ts": 1774477320000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477380000, "open": 0.1428, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 21646.2, "quote_volume": 3095.56762, "trades": 13, "taker_buy_volume": 13624.2, "taker_buy_quote": 1949.50962}, {"ts": 1774477440000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477500000, "open": 0.1432, "high": 0.1437, "low": 0.1432, "close": 0.1437, "volume": 23435.3, "quote_volume": 3363.57663, "trades": 15, "taker_buy_volume": 18550.7, "taker_buy_quote": 2663.77551}, {"ts": 1774477560000, "open": 0.1437, "high": 0.1437, "low": 0.1431, "close": 0.1433, "volume": 36819.9, "quote_volume": 5277.97821, "trades": 24, "taker_buy_volume": 2305.0, "taker_buy_quote": 330.92757}, {"ts": 1774477620000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 4625.6, "quote_volume": 662.38592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477680000, "open": 0.1432, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 48698.8, "quote_volume": 6963.75328, "trades": 28, "taker_buy_volume": 12568.4, "taker_buy_quote": 1798.16838}, {"ts": 1774477740000, "open": 0.1432, "high": 0.1437, "low": 0.1432, "close": 0.1435, "volume": 34682.3, "quote_volume": 4975.89687, "trades": 20, "taker_buy_volume": 31494.4, "taker_buy_quote": 4518.43322}, {"ts": 1774477800000, "open": 0.1436, "high": 0.144, "low": 0.1436, "close": 0.1439, "volume": 14029.1, "quote_volume": 2017.8153, "trades": 18, "taker_buy_volume": 9987.5, "taker_buy_quote": 1436.34246}, {"ts": 1774477860000, "open": 0.1439, "high": 0.1439, "low": 0.143, "close": 0.1436, "volume": 30688.9, "quote_volume": 4401.98075, "trades": 22, "taker_buy_volume": 9922.9, "taker_buy_quote": 1422.90144}, {"ts": 1774477920000, "open": 0.1437, "high": 0.1442, "low": 0.1437, "close": 0.1441, "volume": 48347.7, "quote_volume": 6962.02689, "trades": 18, "taker_buy_volume": 41242.6, "taker_buy_quote": 5938.12528}, {"ts": 1774477980000, "open": 0.1439, "high": 0.1441, "low": 0.1439, "close": 0.1441, "volume": 21733.5, "quote_volume": 3127.56405, "trades": 12, "taker_buy_volume": 18060.9, "taker_buy_quote": 2598.96351}, {"ts": 1774478040000, "open": 0.1441, "high": 0.1444, "low": 0.1437, "close": 0.1439, "volume": 76124.8, "quote_volume": 10973.08871, "trades": 36, "taker_buy_volume": 25642.7, "taker_buy_quote": 3696.25788}, {"ts": 1774478100000, "open": 0.1439, "high": 0.1442, "low": 0.1438, "close": 0.1442, "volume": 12656.0, "quote_volume": 1822.45865, "trades": 11, "taker_buy_volume": 4721.7, "taker_buy_quote": 679.62273}, {"ts": 1774478160000, "open": 0.1442, "high": 0.1445, "low": 0.1442, "close": 0.1444, "volume": 5906.7, "quote_volume": 853.01286, "trades": 7, "taker_buy_volume": 5598.7, "taker_buy_quote": 808.56846}, {"ts": 1774478220000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 4034.4, "quote_volume": 581.76048, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 81.7614}, {"ts": 1774478280000, "open": 0.1446, "high": 0.1449, "low": 0.1443, "close": 0.1444, "volume": 42903.1, "quote_volume": 6205.62052, "trades": 33, "taker_buy_volume": 28722.5, "taker_buy_quote": 4156.63064}, {"ts": 1774478340000, "open": 0.1444, "high": 0.1444, "low": 0.1437, "close": 0.1438, "volume": 64384.8, "quote_volume": 9268.88282, "trades": 36, "taker_buy_volume": 44839.9, "taker_buy_quote": 6454.39462}, {"ts": 1774478400000, "open": 0.1439, "high": 0.1447, "low": 0.1439, "close": 0.1447, "volume": 175311.7, "quote_volume": 25300.9354, "trades": 32, "taker_buy_volume": 91235.7, "taker_buy_quote": 13160.361}, {"ts": 1774478460000, "open": 0.1447, "high": 0.146, "low": 0.1443, "close": 0.1454, "volume": 983287.9, "quote_volume": 142609.35923, "trades": 495, "taker_buy_volume": 719219.4, "taker_buy_quote": 104334.9817}, {"ts": 1774478520000, "open": 0.1454, "high": 0.15, "low": 0.1452, "close": 0.1477, "volume": 1080577.6, "quote_volume": 158728.78802, "trades": 1319, "taker_buy_volume": 670323.6, "taker_buy_quote": 98555.78517}, {"ts": 1774478580000, "open": 0.1476, "high": 0.1488, "low": 0.1446, "close": 0.1446, "volume": 628588.9, "quote_volume": 92068.46724, "trades": 765, "taker_buy_volume": 298327.8, "taker_buy_quote": 43687.99068}, {"ts": 1774478640000, "open": 0.1447, "high": 0.1447, "low": 0.1423, "close": 0.1424, "volume": 513429.0, "quote_volume": 73597.98184, "trades": 591, "taker_buy_volume": 182997.0, "taker_buy_quote": 26278.35715}, {"ts": 1774478700000, "open": 0.1425, "high": 0.1433, "low": 0.1416, "close": 0.142, "volume": 433547.6, "quote_volume": 61672.99114, "trades": 270, "taker_buy_volume": 145747.6, "taker_buy_quote": 20761.09336}, {"ts": 1774478760000, "open": 0.1421, "high": 0.1426, "low": 0.1417, "close": 0.1426, "volume": 196671.4, "quote_volume": 27928.48458, "trades": 81, "taker_buy_volume": 90020.5, "taker_buy_quote": 12797.66858}, {"ts": 1774478820000, "open": 0.1425, "high": 0.1434, "low": 0.1425, "close": 0.1434, "volume": 50914.3, "quote_volume": 7283.41151, "trades": 54, "taker_buy_volume": 20710.1, "taker_buy_quote": 2961.55216}, {"ts": 1774478880000, "open": 0.1436, "high": 0.1457, "low": 0.1436, "close": 0.1457, "volume": 138322.2, "quote_volume": 19998.74395, "trades": 167, "taker_buy_volume": 117273.2, "taker_buy_quote": 16942.45977}, {"ts": 1774478940000, "open": 0.1457, "high": 0.146, "low": 0.1447, "close": 0.1447, "volume": 112525.5, "quote_volume": 16354.62055, "trades": 146, "taker_buy_volume": 39791.8, "taker_buy_quote": 5784.74015}, {"ts": 1774479000000, "open": 0.1446, "high": 0.1447, "low": 0.1435, "close": 0.1436, "volume": 105661.0, "quote_volume": 15218.92495, "trades": 54, "taker_buy_volume": 45228.6, "taker_buy_quote": 6520.24614}, {"ts": 1774479060000, "open": 0.1438, "high": 0.1441, "low": 0.1432, "close": 0.1441, "volume": 83592.0, "quote_volume": 12006.87411, "trades": 45, "taker_buy_volume": 36813.3, "taker_buy_quote": 5289.80975}, {"ts": 1774479120000, "open": 0.144, "high": 0.144, "low": 0.1436, "close": 0.1436, "volume": 54011.7, "quote_volume": 7770.13582, "trades": 17, "taker_buy_volume": 4278.8, "taker_buy_quote": 614.43568}, {"ts": 1774479180000, "open": 0.1443, "high": 0.1445, "low": 0.1442, "close": 0.1442, "volume": 21289.9, "quote_volume": 3073.63565, "trades": 8, "taker_buy_volume": 14362.3, "taker_buy_quote": 2073.63767}, {"ts": 1774479240000, "open": 0.1443, "high": 0.1447, "low": 0.1443, "close": 0.1444, "volume": 10414.3, "quote_volume": 1504.1525, "trades": 8, "taker_buy_volume": 4965.0, "taker_buy_quote": 717.0621}, {"ts": 1774479300000, "open": 0.1443, "high": 0.1443, "low": 0.1432, "close": 0.1438, "volume": 61751.8, "quote_volume": 8873.95615, "trades": 23, "taker_buy_volume": 14282.7, "taker_buy_quote": 2050.61755}, {"ts": 1774479360000, "open": 0.1438, "high": 0.144, "low": 0.1436, "close": 0.1439, "volume": 51866.2, "quote_volume": 7457.72616, "trades": 25, "taker_buy_volume": 29518.0, "taker_buy_quote": 4245.02451}, {"ts": 1774479420000, "open": 0.1437, "high": 0.1437, "low": 0.1433, "close": 0.1436, "volume": 26861.3, "quote_volume": 3856.78408, "trades": 17, "taker_buy_volume": 4918.4, "taker_buy_quote": 706.21708}, {"ts": 1774479480000, "open": 0.1437, "high": 0.1437, "low": 0.143, "close": 0.1433, "volume": 37542.1, "quote_volume": 5377.05876, "trades": 21, "taker_buy_volume": 11206.4, "taker_buy_quote": 1606.26491}, {"ts": 1774479540000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 3145.5, "quote_volume": 450.88526, "trades": 5, "taker_buy_volume": 1134.4, "taker_buy_quote": 162.67296}, {"ts": 1774479600000, "open": 0.1436, "high": 0.1439, "low": 0.1436, "close": 0.1436, "volume": 12281.2, "quote_volume": 1765.23387, "trades": 12, "taker_buy_volume": 7578.2, "taker_buy_quote": 1089.18767}, {"ts": 1774479660000, "open": 0.1436, "high": 0.1436, "low": 0.1428, "close": 0.143, "volume": 56577.6, "quote_volume": 8101.86206, "trades": 20, "taker_buy_volume": 10356.5, "taker_buy_quote": 1485.16822}, {"ts": 1774479720000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 12562.9, "quote_volume": 1799.67321, "trades": 9, "taker_buy_volume": 8639.1, "taker_buy_quote": 1237.56476}, {"ts": 1774479780000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 9384.9, "quote_volume": 1346.43067, "trades": 7, "taker_buy_volume": 7589.0, "taker_buy_quote": 1089.0215}, {"ts": 1774479840000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 1134.0, "quote_volume": 162.5589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479900000, "open": 0.1435, "high": 0.1435, "low": 0.1432, "close": 0.1432, "volume": 4478.0, "quote_volume": 642.41775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479960000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 10803.8, "quote_volume": 1548.18454, "trades": 5, "taker_buy_volume": 10803.8, "taker_buy_quote": 1548.18454}, {"ts": 1774480020000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 368.9, "quote_volume": 53.01093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480080000, "open": 0.1438, "high": 0.1442, "low": 0.1438, "close": 0.144, "volume": 17028.3, "quote_volume": 2450.65625, "trades": 7, "taker_buy_volume": 13508.9, "taker_buy_quote": 1944.55805}, {"ts": 1774480140000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480200000, "open": 0.1442, "high": 0.1444, "low": 0.144, "close": 0.1444, "volume": 23264.4, "quote_volume": 3353.69184, "trades": 7, "taker_buy_volume": 16098.7, "taker_buy_quote": 2321.06422}, {"ts": 1774480260000, "open": 0.1446, "high": 0.1449, "low": 0.1446, "close": 0.1447, "volume": 29213.0, "quote_volume": 4225.99985, "trades": 9, "taker_buy_volume": 15276.0, "taker_buy_quote": 2208.97956}, {"ts": 1774480320000, "open": 0.1449, "high": 0.1449, "low": 0.1447, "close": 0.1447, "volume": 5656.5, "quote_volume": 818.95474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480380000, "open": 0.1449, "high": 0.1452, "low": 0.1449, "close": 0.1449, "volume": 27232.7, "quote_volume": 3949.18954, "trades": 8, "taker_buy_volume": 24368.0, "taker_buy_quote": 3534.09451}, {"ts": 1774480440000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 1134.0, "quote_volume": 164.6001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480500000, "open": 0.1455, "high": 0.1455, "low": 0.1451, "close": 0.1453, "volume": 22989.9, "quote_volume": 3340.11384, "trades": 15, "taker_buy_volume": 10646.7, "taker_buy_quote": 1546.96551}, {"ts": 1774480560000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 16212.3, "quote_volume": 2359.28975, "trades": 14, "taker_buy_volume": 1448.9, "taker_buy_quote": 210.81495}, {"ts": 1774480620000, "open": 0.1451, "high": 0.1451, "low": 0.1447, "close": 0.1447, "volume": 24130.8, "quote_volume": 3495.5836, "trades": 20, "taker_buy_volume": 9725.6, "taker_buy_quote": 1409.29537}, {"ts": 1774480680000, "open": 0.1448, "high": 0.145, "low": 0.1443, "close": 0.1443, "volume": 20211.0, "quote_volume": 2925.06661, "trades": 8, "taker_buy_volume": 5130.8, "taker_buy_quote": 743.14794}, {"ts": 1774480740000, "open": 0.1443, "high": 0.1443, "low": 0.1439, "close": 0.1443, "volume": 34841.3, "quote_volume": 5018.41453, "trades": 20, "taker_buy_volume": 8495.2, "taker_buy_quote": 1224.47265}, {"ts": 1774480800000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 3462.6, "quote_volume": 499.99944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480860000, "open": 0.1442, "high": 0.1442, "low": 0.1437, "close": 0.1438, "volume": 21445.9, "quote_volume": 3088.49132, "trades": 12, "taker_buy_volume": 3030.4, "taker_buy_quote": 435.77152}, {"ts": 1774480920000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.144, "volume": 13162.8, "quote_volume": 1894.48796, "trades": 6, "taker_buy_volume": 10637.1, "taker_buy_quote": 1531.04778}, {"ts": 1774480980000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 51.2, "quote_volume": 7.37792, "trades": 1, "taker_buy_volume": 51.2, "taker_buy_quote": 7.37792}, {"ts": 1774481040000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 11513.2, "quote_volume": 1659.19957, "trades": 6, "taker_buy_volume": 907.5, "taker_buy_quote": 130.8615}, {"ts": 1774481100000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.144, "volume": 11447.8, "quote_volume": 1647.62894, "trades": 9, "taker_buy_volume": 7578.7, "taker_buy_quote": 1090.51823}, {"ts": 1774481160000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481220000, "open": 0.1443, "high": 0.1443, "low": 0.144, "close": 0.1442, "volume": 22123.6, "quote_volume": 3189.84461, "trades": 8, "taker_buy_volume": 7353.8, "taker_buy_quote": 1060.4312}, {"ts": 1774481280000, "open": 0.1441, "high": 0.1441, "low": 0.1437, "close": 0.1439, "volume": 10627.6, "quote_volume": 1529.15572, "trades": 12, "taker_buy_volume": 2440.9, "taker_buy_quote": 351.24551}, {"ts": 1774481340000, "open": 0.1441, "high": 0.1446, "low": 0.1441, "close": 0.1442, "volume": 39775.3, "quote_volume": 5740.00582, "trades": 28, "taker_buy_volume": 24394.5, "taker_buy_quote": 3521.49713}, {"ts": 1774481400000, "open": 0.1445, "high": 0.1445, "low": 0.1442, "close": 0.1442, "volume": 13098.2, "quote_volume": 1890.49988, "trades": 6, "taker_buy_volume": 3176.6, "taker_buy_quote": 458.70944}, {"ts": 1774481460000, "open": 0.1447, "high": 0.1447, "low": 0.1443, "close": 0.1443, "volume": 960.3, "quote_volume": 138.91541, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 14.43}, {"ts": 1774481520000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 5255.3, "quote_volume": 757.70086, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 81.648}, {"ts": 1774481580000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 4594.9, "quote_volume": 663.04407, "trades": 2, "taker_buy_volume": 4594.9, "taker_buy_quote": 663.04407}, {"ts": 1774481640000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 6937.2, "quote_volume": 999.99726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481700000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 567.0, "quote_volume": 81.8181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481760000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 3784.4, "quote_volume": 544.96156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481820000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 4757.4, "quote_volume": 683.88856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481880000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 5336.6, "quote_volume": 767.57321, "trades": 11, "taker_buy_volume": 1134.3, "taker_buy_quote": 163.22577}, {"ts": 1774481940000, "open": 0.1438, "high": 0.1438, "low": 0.1433, "close": 0.1435, "volume": 43281.0, "quote_volume": 6219.07015, "trades": 24, "taker_buy_volume": 3720.7, "taker_buy_quote": 533.92045}, {"ts": 1774482000000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 13773.1, "quote_volume": 1977.34601, "trades": 10, "taker_buy_volume": 5579.8, "taker_buy_quote": 801.25928}, {"ts": 1774482060000, "open": 0.1436, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 6826.7, "quote_volume": 979.74908, "trades": 6, "taker_buy_volume": 567.0, "taker_buy_quote": 81.3078}, {"ts": 1774482120000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 8001.1, "quote_volume": 1147.00883, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482180000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 17565.8, "quote_volume": 2518.93572, "trades": 2, "taker_buy_volume": 17565.8, "taker_buy_quote": 2518.93572}, {"ts": 1774482240000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 3080.2, "quote_volume": 441.08464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482300000, "open": 0.1431, "high": 0.1433, "low": 0.1428, "close": 0.1429, "volume": 58584.2, "quote_volume": 8377.27153, "trades": 36, "taker_buy_volume": 27721.8, "taker_buy_quote": 3966.08044}, {"ts": 1774482360000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 8169.2, "quote_volume": 1169.1445, "trades": 5, "taker_buy_volume": 4461.0, "taker_buy_quote": 638.8152}, {"ts": 1774482420000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 379.4, "quote_volume": 54.29214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482480000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482540000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482600000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482660000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 16487.9, "quote_volume": 2359.41849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482720000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482780000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482840000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482900000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482960000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483020000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 678.0, "quote_volume": 97.0218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483080000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 153.4, "quote_volume": 21.96688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483140000, "open": 0.1433, "high": 0.1439, "low": 0.1433, "close": 0.1439, "volume": 17941.2, "quote_volume": 2578.79714, "trades": 15, "taker_buy_volume": 17374.2, "taker_buy_quote": 2497.48934}, {"ts": 1774483200000, "open": 0.1438, "high": 0.1441, "low": 0.1435, "close": 0.1435, "volume": 41933.0, "quote_volume": 6036.92733, "trades": 22, "taker_buy_volume": 7585.1, "taker_buy_quote": 1091.82671}, {"ts": 1774483260000, "open": 0.1435, "high": 0.1435, "low": 0.1431, "close": 0.1432, "volume": 16625.1, "quote_volume": 2382.6178, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483320000, "open": 0.1432, "high": 0.1437, "low": 0.1432, "close": 0.1437, "volume": 42740.1, "quote_volume": 6135.12014, "trades": 37, "taker_buy_volume": 35466.1, "taker_buy_quote": 5090.5432}, {"ts": 1774483380000, "open": 0.1437, "high": 0.1439, "low": 0.1429, "close": 0.143, "volume": 34185.3, "quote_volume": 4897.17195, "trades": 26, "taker_buy_volume": 15009.9, "taker_buy_quote": 2150.40795}, {"ts": 1774483440000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 14381.5, "quote_volume": 2057.93595, "trades": 9, "taker_buy_volume": 8436.5, "taker_buy_quote": 1207.20645}, {"ts": 1774483500000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 15059.0, "quote_volume": 2157.13262, "trades": 4, "taker_buy_volume": 11565.0, "taker_buy_quote": 1657.14122}, {"ts": 1774483560000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.143, "volume": 15061.5, "quote_volume": 2156.29056, "trades": 12, "taker_buy_volume": 4019.8, "taker_buy_quote": 575.1773}, {"ts": 1774483620000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 4124.0, "quote_volume": 590.0184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483680000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 6261.1, "quote_volume": 895.98332, "trades": 7, "taker_buy_volume": 5211.1, "taker_buy_quote": 745.62332}, {"ts": 1774483740000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 3496.5, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483800000, "open": 0.1428, "high": 0.1432, "low": 0.1428, "close": 0.1432, "volume": 8450.3, "quote_volume": 1208.30001, "trades": 3, "taker_buy_volume": 4948.9, "taker_buy_quote": 708.30009}, {"ts": 1774483860000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 2297.1, "quote_volume": 328.71501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483920000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 3494.0, "quote_volume": 499.9914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483980000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484040000, "open": 0.1428, "high": 0.1428, "low": 0.1425, "close": 0.1427, "volume": 10872.1, "quote_volume": 1550.82427, "trades": 11, "taker_buy_volume": 567.0, "taker_buy_quote": 80.7975}, {"ts": 1774484100000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.1429, "volume": 11973.9, "quote_volume": 1710.92186, "trades": 12, "taker_buy_volume": 4976.1, "taker_buy_quote": 710.93624}, {"ts": 1774484160000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484220000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 6520.0, "quote_volume": 934.27462, "trades": 5, "taker_buy_volume": 6366.8, "taker_buy_quote": 912.30574}, {"ts": 1774484280000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1437, "volume": 13041.0, "quote_volume": 1874.17756, "trades": 7, "taker_buy_volume": 2334.2, "taker_buy_quote": 334.9577}, {"ts": 1774484340000, "open": 0.1437, "high": 0.1437, "low": 0.1435, "close": 0.1435, "volume": 10119.2, "quote_volume": 1453.4773, "trades": 7, "taker_buy_volume": 749.3, "taker_buy_quote": 107.67441}, {"ts": 1774484400000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484460000, "open": 0.1436, "high": 0.1436, "low": 0.1432, "close": 0.1432, "volume": 29658.0, "quote_volume": 4249.13817, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484520000, "open": 0.1432, "high": 0.1438, "low": 0.1432, "close": 0.1437, "volume": 79556.8, "quote_volume": 11407.20123, "trades": 54, "taker_buy_volume": 49029.5, "taker_buy_quote": 7032.79333}, {"ts": 1774484580000, "open": 0.1438, "high": 0.144, "low": 0.1437, "close": 0.144, "volume": 17506.0, "quote_volume": 2517.61052, "trades": 11, "taker_buy_volume": 7253.6, "taker_buy_quote": 1044.22564}, {"ts": 1774484640000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 5773.5, "quote_volume": 831.384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484700000, "open": 0.1437, "high": 0.1441, "low": 0.1437, "close": 0.1441, "volume": 9485.4, "quote_volume": 1364.19678, "trades": 7, "taker_buy_volume": 5416.7, "taker_buy_quote": 779.28887}, {"ts": 1774484760000, "open": 0.1443, "high": 0.145, "low": 0.1442, "close": 0.145, "volume": 35361.2, "quote_volume": 5115.97864, "trades": 34, "taker_buy_volume": 27894.0, "taker_buy_quote": 4036.0278}, {"ts": 1774484820000, "open": 0.1449, "high": 0.1451, "low": 0.1449, "close": 0.1449, "volume": 25348.3, "quote_volume": 3674.55431, "trades": 17, "taker_buy_volume": 21897.7, "taker_buy_quote": 3174.56237}, {"ts": 1774484880000, "open": 0.1447, "high": 0.1447, "low": 0.1442, "close": 0.1445, "volume": 29562.7, "quote_volume": 4273.81962, "trades": 16, "taker_buy_volume": 567.0, "taker_buy_quote": 81.9315}, {"ts": 1774484940000, "open": 0.1448, "high": 0.145, "low": 0.1446, "close": 0.1447, "volume": 12380.0, "quote_volume": 1792.75474, "trades": 7, "taker_buy_volume": 7928.1, "taker_buy_quote": 1148.38604}, {"ts": 1774485000000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 19397.5, "quote_volume": 2814.55654, "trades": 5, "taker_buy_volume": 19397.5, "taker_buy_quote": 2814.55654}, {"ts": 1774485060000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 9944.3, "quote_volume": 1438.94021, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485120000, "open": 0.1446, "high": 0.1446, "low": 0.1442, "close": 0.1442, "volume": 15716.1, "quote_volume": 2269.15265, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485180000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 727.9, "quote_volume": 104.94918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485240000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 117.1, "quote_volume": 16.88582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485300000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 567.0, "quote_volume": 81.7047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485360000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 42.1, "quote_volume": 6.07503, "trades": 1, "taker_buy_volume": 42.1, "taker_buy_quote": 6.07503}, {"ts": 1774485420000, "open": 0.1442, "high": 0.1446, "low": 0.1442, "close": 0.1445, "volume": 10646.2, "quote_volume": 1538.14967, "trades": 13, "taker_buy_volume": 8562.9, "taker_buy_quote": 1237.21167}, {"ts": 1774485480000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485540000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 5147.1, "quote_volume": 743.76104, "trades": 5, "taker_buy_volume": 50.9, "taker_buy_quote": 7.36014}, {"ts": 1774485600000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 4130.1, "quote_volume": 595.85022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485660000, "open": 0.1442, "high": 0.1447, "low": 0.1442, "close": 0.1446, "volume": 8787.5, "quote_volume": 1270.37677, "trades": 12, "taker_buy_volume": 3694.9, "taker_buy_quote": 534.43125}, {"ts": 1774485720000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485780000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1447, "volume": 5635.4, "quote_volume": 815.38568, "trades": 6, "taker_buy_volume": 5635.4, "taker_buy_quote": 815.38568}, {"ts": 1774485840000, "open": 0.145, "high": 0.1451, "low": 0.1448, "close": 0.1448, "volume": 11024.2, "quote_volume": 1599.12132, "trades": 6, "taker_buy_volume": 11024.2, "taker_buy_quote": 1599.12132}, {"ts": 1774485900000, "open": 0.145, "high": 0.145, "low": 0.1447, "close": 0.1448, "volume": 11632.5, "quote_volume": 1684.84816, "trades": 8, "taker_buy_volume": 59.2, "taker_buy_quote": 8.584}, {"ts": 1774485960000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 1607.0, "quote_volume": 232.5896, "trades": 2, "taker_buy_volume": 1607.0, "taker_buy_quote": 232.5896}, {"ts": 1774486020000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 3455.4, "quote_volume": 499.99638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486080000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486140000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486200000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1443, "volume": 6797.9, "quote_volume": 981.06117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486260000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 7810.6, "quote_volume": 1129.35606, "trades": 8, "taker_buy_volume": 7810.6, "taker_buy_quote": 1129.35606}, {"ts": 1774486320000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 10466.7, "quote_volume": 1509.99066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486380000, "open": 0.1443, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 16362.1, "quote_volume": 2360.70429, "trades": 5, "taker_buy_volume": 2499.7, "taker_buy_quote": 360.70671}, {"ts": 1774486440000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 20704.5, "quote_volume": 2987.9973, "trades": 6, "taker_buy_volume": 3379.5, "taker_buy_quote": 487.9998}, {"ts": 1774486500000, "open": 0.1443, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 8806.4, "quote_volume": 1270.22938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486560000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486620000, "open": 0.1447, "high": 0.1448, "low": 0.1442, "close": 0.1442, "volume": 19450.7, "quote_volume": 2813.21456, "trades": 16, "taker_buy_volume": 3100.0, "taker_buy_quote": 448.57}, {"ts": 1774486680000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 650.6, "quote_volume": 93.94664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486740000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 3462.6, "quote_volume": 499.99944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486800000, "open": 0.1447, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 9429.7, "quote_volume": 1364.22929, "trades": 5, "taker_buy_volume": 6379.7, "taker_buy_quote": 923.14259}, {"ts": 1774486860000, "open": 0.1448, "high": 0.145, "low": 0.1447, "close": 0.145, "volume": 19870.8, "quote_volume": 2878.5102, "trades": 16, "taker_buy_volume": 14654.4, "taker_buy_quote": 2123.69712}, {"ts": 1774486920000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1448, "volume": 8719.7, "quote_volume": 1263.13923, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486980000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 88.0, "quote_volume": 12.7336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487040000, "open": 0.1451, "high": 0.1451, "low": 0.1442, "close": 0.1442, "volume": 25735.6, "quote_volume": 3723.84799, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487100000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 191.5, "quote_volume": 27.60792, "trades": 2, "taker_buy_volume": 127.7, "taker_buy_quote": 18.41434}, {"ts": 1774487160000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 10112.5, "quote_volume": 1457.51735, "trades": 9, "taker_buy_volume": 6642.7, "taker_buy_quote": 957.51917}, {"ts": 1774487220000, "open": 0.1443, "high": 0.1443, "low": 0.1439, "close": 0.1439, "volume": 37005.5, "quote_volume": 5335.0217, "trades": 17, "taker_buy_volume": 4170.0, "taker_buy_quote": 600.475}, {"ts": 1774487280000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 6949.2, "quote_volume": 999.98988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487340000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487400000, "open": 0.1439, "high": 0.1439, "low": 0.1436, "close": 0.1436, "volume": 11429.4, "quote_volume": 1642.21661, "trades": 9, "taker_buy_volume": 594.6, "taker_buy_quote": 85.56294}, {"ts": 1774487460000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 1162.5, "quote_volume": 167.05125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 167.05125}, {"ts": 1774487520000, "open": 0.1439, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 18830.9, "quote_volume": 2711.56145, "trades": 12, "taker_buy_volume": 4671.6, "taker_buy_quote": 673.17756}, {"ts": 1774487580000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487640000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 2261.0, "quote_volume": 324.6796, "trades": 4, "taker_buy_volume": 2261.0, "taker_buy_quote": 324.6796}, {"ts": 1774487700000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 111.8, "quote_volume": 16.05892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487760000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 3481.8, "quote_volume": 499.98648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487820000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 4857.9, "quote_volume": 698.22607, "trades": 6, "taker_buy_volume": 2237.0, "taker_buy_quote": 321.34065}, {"ts": 1774487880000, "open": 0.1437, "high": 0.1437, "low": 0.1434, "close": 0.1434, "volume": 48815.0, "quote_volume": 7006.55132, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487940000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488000000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488060000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488120000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 137.9, "quote_volume": 19.76107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488180000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 3489.1, "quote_volume": 499.98803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488240000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488300000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488360000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 21287.0, "quote_volume": 3043.00419, "trades": 26, "taker_buy_volume": 21287.0, "taker_buy_quote": 3043.00419}, {"ts": 1774488420000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 13187.8, "quote_volume": 1886.03825, "trades": 10, "taker_buy_volume": 9691.3, "taker_buy_quote": 1386.03875}, {"ts": 1774488480000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488540000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488600000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488660000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 8053.0, "quote_volume": 1152.37874, "trades": 10, "taker_buy_volume": 6553.0, "taker_buy_quote": 938.02874}, {"ts": 1774488720000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 136.0, "quote_volume": 19.4616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488780000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 5108.0, "quote_volume": 730.7798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488840000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 6594.0, "quote_volume": 943.2914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488900000, "open": 0.143, "high": 0.143, "low": 0.1427, "close": 0.1427, "volume": 8672.6, "quote_volume": 1239.24897, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488960000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 8580.8, "quote_volume": 1225.87976, "trades": 6, "taker_buy_volume": 5077.0, "taker_buy_quote": 725.8875}, {"ts": 1774489020000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 3185.7, "quote_volume": 455.87367, "trades": 2, "taker_buy_volume": 3185.7, "taker_buy_quote": 455.87367}, {"ts": 1774489080000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489140000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489200000, "open": 0.1433, "high": 0.1437, "low": 0.1433, "close": 0.1435, "volume": 22928.1, "quote_volume": 3289.71524, "trades": 20, "taker_buy_volume": 17316.1, "taker_buy_quote": 2484.39324}, {"ts": 1774489260000, "open": 0.1433, "high": 0.1437, "low": 0.1433, "close": 0.1437, "volume": 16171.0, "quote_volume": 2320.5214, "trades": 16, "taker_buy_volume": 16171.0, "taker_buy_quote": 2320.5214}, {"ts": 1774489320000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 3228.9, "quote_volume": 463.99293, "trades": 1, "taker_buy_volume": 3228.9, "taker_buy_quote": 463.99293}, {"ts": 1774489380000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489440000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489500000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 3479.4, "quote_volume": 499.98978, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489560000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 3546.5, "quote_volume": 509.9867, "trades": 2, "taker_buy_volume": 69.5, "taker_buy_quote": 9.9941}, {"ts": 1774489620000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 3479.4, "quote_volume": 499.98978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489680000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 10447.9, "quote_volume": 1499.97001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489740000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 3481.8, "quote_volume": 499.98648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489800000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 14650.1, "quote_volume": 2104.51063, "trades": 9, "taker_buy_volume": 7513.8, "taker_buy_quote": 1079.73795}, {"ts": 1774489860000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 35878.7, "quote_volume": 5146.24813, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489920000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 3225.6, "quote_volume": 462.55104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489980000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 6248.7, "quote_volume": 896.68845, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490040000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490100000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 4780.3, "quote_volume": 685.08941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490160000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490220000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490280000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 4058.6, "quote_volume": 581.13482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490340000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 8205.2, "quote_volume": 1175.68371, "trades": 7, "taker_buy_volume": 4716.1, "taker_buy_quote": 675.69568}, {"ts": 1774490400000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 3187.3, "quote_volume": 456.74009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490460000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 4567.0, "quote_volume": 654.4511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490520000, "open": 0.1435, "high": 0.1443, "low": 0.1435, "close": 0.1443, "volume": 21335.7, "quote_volume": 3071.1625, "trades": 20, "taker_buy_volume": 17255.7, "taker_buy_quote": 2483.435}, {"ts": 1774490580000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 6689.0, "quote_volume": 965.52545, "trades": 8, "taker_buy_volume": 4260.0, "taker_buy_quote": 615.02075}, {"ts": 1774490640000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 26481.0, "quote_volume": 3823.6059, "trades": 11, "taker_buy_volume": 26481.0, "taker_buy_quote": 3823.6059}, {"ts": 1774490700000, "open": 0.1446, "high": 0.1447, "low": 0.1443, "close": 0.1445, "volume": 24011.7, "quote_volume": 3468.82736, "trades": 23, "taker_buy_volume": 11337.5, "taker_buy_quote": 1638.02535}, {"ts": 1774490760000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490820000, "open": 0.1444, "high": 0.1444, "low": 0.144, "close": 0.1442, "volume": 6473.0, "quote_volume": 934.1092, "trades": 7, "taker_buy_volume": 1508.0, "taker_buy_quote": 217.2461}, {"ts": 1774490880000, "open": 0.1443, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 188.7, "quote_volume": 27.22503, "trades": 2, "taker_buy_volume": 144.9, "taker_buy_quote": 20.90907}, {"ts": 1774490940000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 4183.0, "quote_volume": 604.0252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491000000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 3847.1, "quote_volume": 555.52124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491060000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 3462.6, "quote_volume": 499.99944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491120000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491180000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 484.5, "quote_volume": 69.8649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491240000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 7624.3, "quote_volume": 1100.18649, "trades": 4, "taker_buy_volume": 694.3, "taker_buy_quote": 100.18749}, {"ts": 1774491300000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 7499.9, "quote_volume": 1082.23557, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491360000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 3467.4, "quote_volume": 499.99908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491420000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491480000, "open": 0.1442, "high": 0.1443, "low": 0.144, "close": 0.1443, "volume": 13618.6, "quote_volume": 1962.33233, "trades": 10, "taker_buy_volume": 2150.6, "taker_buy_quote": 310.19015}, {"ts": 1774491540000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491600000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 913.2, "quote_volume": 131.71806, "trades": 2, "taker_buy_volume": 913.2, "taker_buy_quote": 131.71806}, {"ts": 1774491660000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 1387.8, "quote_volume": 200.12076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491720000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491780000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 3467.4, "quote_volume": 499.99908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491840000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491900000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491960000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492020000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 1162.5, "quote_volume": 167.51625, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 167.51625}, {"ts": 1774492080000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492140000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492200000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492260000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 3469.8, "quote_volume": 499.99818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492320000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 9504.9, "quote_volume": 1365.1164, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492380000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 14976.4, "quote_volume": 2149.8079, "trades": 7, "taker_buy_volume": 11492.1, "taker_buy_quote": 1649.81085}, {"ts": 1774492440000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 2628.0, "quote_volume": 377.6056, "trades": 2, "taker_buy_volume": 2628.0, "taker_buy_quote": 377.6056}, {"ts": 1774492500000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 61.2, "quote_volume": 8.80056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492560000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492620000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 3109.0, "quote_volume": 446.1982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492680000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 615.8, "quote_volume": 88.55204, "trades": 2, "taker_buy_volume": 615.8, "taker_buy_quote": 88.55204}, {"ts": 1774492740000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492800000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 3500.0, "quote_volume": 503.3567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492860000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492920000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 5650.2, "quote_volume": 811.93374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492980000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493040000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493100000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493160000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493220000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493280000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493340000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493400000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493460000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493520000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 7521.9, "quote_volume": 1082.26255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493580000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 3302.6, "quote_volume": 475.5744, "trades": 1, "taker_buy_volume": 3302.6, "taker_buy_quote": 475.5744}, {"ts": 1774493640000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 2441.0, "quote_volume": 351.9922, "trades": 1, "taker_buy_volume": 2441.0, "taker_buy_quote": 351.9922}, {"ts": 1774493700000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493760000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493820000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493880000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 567.0, "quote_volume": 81.7047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493940000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494000000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494060000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 4322.0, "quote_volume": 623.27865, "trades": 9, "taker_buy_volume": 4322.0, "taker_buy_quote": 623.27865}, {"ts": 1774494120000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 3462.6, "quote_volume": 499.99944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494180000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 1277.0, "quote_volume": 184.5093, "trades": 3, "taker_buy_volume": 1191.0, "taker_buy_quote": 172.0995}, {"ts": 1774494240000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494300000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494360000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 4027.2, "quote_volume": 581.9304, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 81.9315}, {"ts": 1774494420000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 3462.6, "quote_volume": 499.99944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494480000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 13845.6, "quote_volume": 1999.9962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494540000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 16689.3, "quote_volume": 2413.89653, "trades": 7, "taker_buy_volume": 13231.5, "taker_buy_quote": 1913.89865}, {"ts": 1774494600000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 4510.3, "quote_volume": 652.64041, "trades": 2, "taker_buy_volume": 1054.9, "taker_buy_quote": 152.64403}, {"ts": 1774494660000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 10044.8, "quote_volume": 1453.48256, "trades": 5, "taker_buy_volume": 567.0, "taker_buy_quote": 82.0449}, {"ts": 1774494720000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494780000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 6877.4, "quote_volume": 999.97396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494840000, "open": 0.1452, "high": 0.1454, "low": 0.1452, "close": 0.1454, "volume": 7524.8, "quote_volume": 1093.3437, "trades": 4, "taker_buy_volume": 3536.1, "taker_buy_quote": 513.44172}, {"ts": 1774494900000, "open": 0.1455, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 2032.0, "quote_volume": 295.71732, "trades": 2, "taker_buy_volume": 2032.0, "taker_buy_quote": 295.71732}, {"ts": 1774494960000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 6756.4, "quote_volume": 982.38056, "trades": 2, "taker_buy_volume": 6756.4, "taker_buy_quote": 982.38056}, {"ts": 1774495020000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 3438.7, "quote_volume": 499.98698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495080000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495140000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 3445.8, "quote_volume": 499.98558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495200000, "open": 0.1449, "high": 0.1449, "low": 0.1446, "close": 0.1446, "volume": 12422.7, "quote_volume": 1797.47668, "trades": 9, "taker_buy_volume": 1490.9, "taker_buy_quote": 215.82562}, {"ts": 1774495260000, "open": 0.1446, "high": 0.1451, "low": 0.1446, "close": 0.1451, "volume": 23463.8, "quote_volume": 3400.75768, "trades": 12, "taker_buy_volume": 20006.0, "taker_buy_quote": 2900.7598}, {"ts": 1774495320000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 1676.5, "quote_volume": 243.0411, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 168.5625}, {"ts": 1774495380000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495440000, "open": 0.1449, "high": 0.1449, "low": 0.1446, "close": 0.1446, "volume": 12416.4, "quote_volume": 1796.50332, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495500000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 7125.7, "quote_volume": 1031.10429, "trades": 5, "taker_buy_volume": 7125.7, "taker_buy_quote": 1031.10429}, {"ts": 1774495560000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495620000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495680000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1448, "volume": 4085.0, "quote_volume": 591.5145, "trades": 3, "taker_buy_volume": 632.0, "taker_buy_quote": 91.5201}, {"ts": 1774495740000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495800000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 3521.9, "quote_volume": 509.61893, "trades": 2, "taker_buy_volume": 3521.9, "taker_buy_quote": 509.61893}, {"ts": 1774495860000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495920000, "open": 0.1447, "high": 0.1449, "low": 0.1446, "close": 0.1449, "volume": 20882.8, "quote_volume": 3022.64434, "trades": 11, "taker_buy_volume": 10776.9, "taker_buy_quote": 1560.64012}, {"ts": 1774495980000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496040000, "open": 0.1452, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 14171.6, "quote_volume": 2058.41908, "trades": 6, "taker_buy_volume": 14171.6, "taker_buy_quote": 2058.41908}, {"ts": 1774496100000, "open": 0.1453, "high": 0.1455, "low": 0.145, "close": 0.145, "volume": 17274.9, "quote_volume": 2509.96025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496160000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496220000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496280000, "open": 0.1451, "high": 0.1455, "low": 0.1451, "close": 0.1454, "volume": 24630.0, "quote_volume": 3580.14343, "trades": 7, "taker_buy_volume": 24571.0, "taker_buy_quote": 3571.56483}, {"ts": 1774496340000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 830.6, "quote_volume": 120.8523, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 82.4985}, {"ts": 1774496400000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1453, "volume": 13783.3, "quote_volume": 2003.74771, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496460000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496520000, "open": 0.1453, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 3585.4, "quote_volume": 521.26046, "trades": 2, "taker_buy_volume": 3585.4, "taker_buy_quote": 521.26046}, {"ts": 1774496580000, "open": 0.1456, "high": 0.1458, "low": 0.1454, "close": 0.1456, "volume": 32784.7, "quote_volume": 4770.11744, "trades": 21, "taker_buy_volume": 21401.8, "taker_buy_quote": 3113.11084}, {"ts": 1774496640000, "open": 0.1457, "high": 0.1457, "low": 0.1455, "close": 0.1455, "volume": 635.3, "quote_volume": 92.44981, "trades": 2, "taker_buy_volume": 635.3, "taker_buy_quote": 92.44981}, {"ts": 1774496700000, "open": 0.1456, "high": 0.1457, "low": 0.1455, "close": 0.1455, "volume": 2312.6, "quote_volume": 336.67554, "trades": 4, "taker_buy_volume": 961.2, "taker_buy_quote": 139.99014}, {"ts": 1774496760000, "open": 0.1455, "high": 0.1455, "low": 0.1453, "close": 0.1453, "volume": 18594.3, "quote_volume": 2703.21278, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496820000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496880000, "open": 0.1455, "high": 0.1458, "low": 0.1455, "close": 0.1458, "volume": 11094.2, "quote_volume": 1616.49728, "trades": 7, "taker_buy_volume": 9232.7, "taker_buy_quote": 1345.09058}, {"ts": 1774496940000, "open": 0.1459, "high": 0.1461, "low": 0.1458, "close": 0.1458, "volume": 17155.9, "quote_volume": 2503.57277, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497000000, "open": 0.1456, "high": 0.1457, "low": 0.1455, "close": 0.1455, "volume": 10407.2, "quote_volume": 1514.96404, "trades": 11, "taker_buy_volume": 1403.6, "taker_buy_quote": 204.2238}, {"ts": 1774497060000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 4951.4, "quote_volume": 720.4287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497120000, "open": 0.1458, "high": 0.1459, "low": 0.1458, "close": 0.1459, "volume": 9198.0, "quote_volume": 1341.70328, "trades": 3, "taker_buy_volume": 5771.0, "taker_buy_quote": 841.70398}, {"ts": 1774497180000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 7388.1, "quote_volume": 1076.44617, "trades": 3, "taker_buy_volume": 3956.4, "taker_buy_quote": 576.44748}, {"ts": 1774497240000, "open": 0.146, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 6201.6, "quote_volume": 905.1559, "trades": 4, "taker_buy_volume": 2777.0, "taker_buy_quote": 405.1643}, {"ts": 1774497300000, "open": 0.1458, "high": 0.1459, "low": 0.1458, "close": 0.1459, "volume": 6104.0, "quote_volume": 890.23067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497360000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 3424.6, "quote_volume": 499.9916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497420000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 1781.5, "quote_volume": 259.7427, "trades": 2, "taker_buy_volume": 1781.5, "taker_buy_quote": 259.7427}, {"ts": 1774497480000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 926.7, "quote_volume": 135.11286, "trades": 1, "taker_buy_volume": 926.7, "taker_buy_quote": 135.11286}, {"ts": 1774497540000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 3427.0, "quote_volume": 499.9993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497600000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 3991.6, "quote_volume": 582.7736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497660000, "open": 0.1461, "high": 0.1461, "low": 0.1457, "close": 0.1457, "volume": 27493.5, "quote_volume": 4008.87778, "trades": 10, "taker_buy_volume": 3477.3, "taker_buy_quote": 508.03353}, {"ts": 1774497720000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 197.0, "quote_volume": 28.7029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497780000, "open": 0.1458, "high": 0.1458, "low": 0.145, "close": 0.145, "volume": 50130.1, "quote_volume": 7284.9174, "trades": 23, "taker_buy_volume": 5563.4, "taker_buy_quote": 806.9158}, {"ts": 1774497840000, "open": 0.1451, "high": 0.1455, "low": 0.1451, "close": 0.1454, "volume": 46627.6, "quote_volume": 6778.24512, "trades": 19, "taker_buy_volume": 38507.7, "taker_buy_quote": 5597.34305}, {"ts": 1774497900000, "open": 0.1454, "high": 0.1458, "low": 0.1453, "close": 0.1453, "volume": 69802.8, "quote_volume": 10160.11948, "trades": 33, "taker_buy_volume": 23371.0, "taker_buy_quote": 3403.30189}, {"ts": 1774497960000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 1729.5, "quote_volume": 251.1234, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 168.795}, {"ts": 1774498020000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 5897.2, "quote_volume": 855.094, "trades": 7, "taker_buy_volume": 1162.5, "taker_buy_quote": 168.5625}, {"ts": 1774498080000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1162.5, "quote_volume": 168.5625, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 168.5625}, {"ts": 1774498140000, "open": 0.1451, "high": 0.1452, "low": 0.1451, "close": 0.1452, "volume": 5827.5, "quote_volume": 846.03675, "trades": 8, "taker_buy_volume": 5260.5, "taker_buy_quote": 763.70835}, {"ts": 1774498200000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 226.1, "quote_volume": 32.80711, "trades": 2, "taker_buy_volume": 137.8, "taker_buy_quote": 19.99478}, {"ts": 1774498260000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 14656.3, "quote_volume": 2123.89787, "trades": 6, "taker_buy_volume": 1558.9, "taker_buy_quote": 225.88461}, {"ts": 1774498320000, "open": 0.1449, "high": 0.1451, "low": 0.1449, "close": 0.1451, "volume": 9168.4, "quote_volume": 1329.74419, "trades": 7, "taker_buy_volume": 7146.5, "taker_buy_quote": 1036.3665}, {"ts": 1774498380000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.1448, "volume": 14578.0, "quote_volume": 2112.44372, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498440000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 6746.1, "quote_volume": 976.73528, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 144.7}, {"ts": 1774498500000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 296.0, "quote_volume": 42.8312, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 42.8312}, {"ts": 1774498560000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 1000.0, "quote_volume": 144.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 144.6}, {"ts": 1774498620000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 7645.8, "quote_volume": 1109.0363, "trades": 4, "taker_buy_volume": 7645.8, "taker_buy_quote": 1109.0363}, {"ts": 1774498680000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 3526.4, "quote_volume": 510.62272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498740000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 7326.1, "quote_volume": 1057.66286, "trades": 6, "taker_buy_volume": 5066.3, "taker_buy_quote": 731.57372}, {"ts": 1774498800000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 3828.7, "quote_volume": 553.24715, "trades": 1, "taker_buy_volume": 3828.7, "taker_buy_quote": 553.24715}, {"ts": 1774498860000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498920000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498980000, "open": 0.1441, "high": 0.1441, "low": 0.1436, "close": 0.1436, "volume": 10914.5, "quote_volume": 1568.17646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499040000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 567.0, "quote_volume": 81.4212, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 81.4212}, {"ts": 1774499100000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 26431.9, "quote_volume": 3792.04863, "trades": 10, "taker_buy_volume": 7231.8, "taker_buy_quote": 1037.7633}, {"ts": 1774499160000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 10544.2, "quote_volume": 1513.01883, "trades": 4, "taker_buy_volume": 7057.5, "taker_buy_quote": 1013.02605}, {"ts": 1774499220000, "open": 0.1436, "high": 0.1436, "low": 0.1432, "close": 0.1434, "volume": 16691.7, "quote_volume": 2393.44488, "trades": 10, "taker_buy_volume": 567.0, "taker_buy_quote": 81.3645}, {"ts": 1774499280000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 1066.2, "quote_volume": 152.89308, "trades": 2, "taker_buy_volume": 1066.2, "taker_buy_quote": 152.89308}, {"ts": 1774499340000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 1559.6, "quote_volume": 223.64664, "trades": 4, "taker_buy_volume": 1559.6, "taker_buy_quote": 223.64664}, {"ts": 1774499400000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 4124.5, "quote_volume": 592.2215, "trades": 6, "taker_buy_volume": 4124.5, "taker_buy_quote": 592.2215}, {"ts": 1774499460000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 432.7, "quote_volume": 62.04918, "trades": 1, "taker_buy_volume": 432.7, "taker_buy_quote": 62.04918}, {"ts": 1774499520000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499580000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499640000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499700000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 11377.2, "quote_volume": 1631.37708, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499760000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499820000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 4809.2, "quote_volume": 688.67744, "trades": 5, "taker_buy_volume": 714.7, "taker_buy_quote": 102.34504}, {"ts": 1774499880000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499940000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 3398.5, "quote_volume": 487.3449, "trades": 1, "taker_buy_volume": 3398.5, "taker_buy_quote": 487.3449}, {"ts": 1774500000000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 3625.1, "quote_volume": 521.65189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500060000, "open": 0.1441, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 18193.6, "quote_volume": 2621.00124, "trades": 9, "taker_buy_volume": 8732.6, "taker_buy_quote": 1258.36766}, {"ts": 1774500120000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 8899.1, "quote_volume": 1283.21, "trades": 5, "taker_buy_volume": 8496.9, "taker_buy_quote": 1225.25298}, {"ts": 1774500180000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 4140.5, "quote_volume": 596.64605, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 81.7047}, {"ts": 1774500240000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500300000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 67.2, "quote_volume": 9.69696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500360000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500420000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 11208.3, "quote_volume": 1618.54699, "trades": 3, "taker_buy_volume": 11166.1, "taker_buy_quote": 1612.44909}, {"ts": 1774500480000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 4250.4, "quote_volume": 615.03288, "trades": 2, "taker_buy_volume": 4250.4, "taker_buy_quote": 615.03288}, {"ts": 1774500540000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 971.3, "quote_volume": 140.44998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500600000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500660000, "open": 0.1446, "high": 0.1446, "low": 0.1429, "close": 0.1429, "volume": 204643.5, "quote_volume": 29429.41718, "trades": 104, "taker_buy_volume": 32705.3, "taker_buy_quote": 4695.79028}, {"ts": 1774500720000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 9628.0, "quote_volume": 1375.6637, "trades": 7, "taker_buy_volume": 7853.0, "taker_buy_quote": 1122.1937}, {"ts": 1774500780000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.143, "volume": 47068.0, "quote_volume": 6731.12381, "trades": 27, "taker_buy_volume": 23378.5, "taker_buy_quote": 3345.72416}, {"ts": 1774500840000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.143, "volume": 18652.3, "quote_volume": 2668.65661, "trades": 15, "taker_buy_volume": 13154.1, "taker_buy_quote": 1882.7639}, {"ts": 1774500900000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500960000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 8411.4, "quote_volume": 1200.32728, "trades": 5, "taker_buy_volume": 205.0, "taker_buy_quote": 29.274}, {"ts": 1774501020000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501080000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 975.4, "quote_volume": 139.28712, "trades": 2, "taker_buy_volume": 975.4, "taker_buy_quote": 139.28712}, {"ts": 1774501140000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501200000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501260000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501320000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 8176.3, "quote_volume": 1167.57564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501380000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 253.2, "quote_volume": 36.13164, "trades": 1, "taker_buy_volume": 253.2, "taker_buy_quote": 36.13164}, {"ts": 1774501440000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501500000, "open": 0.1425, "high": 0.1426, "low": 0.1414, "close": 0.1415, "volume": 29243.5, "quote_volume": 4150.64392, "trades": 37, "taker_buy_volume": 17041.1, "taker_buy_quote": 2417.90904}, {"ts": 1774501560000, "open": 0.1416, "high": 0.1416, "low": 0.141, "close": 0.141, "volume": 29042.8, "quote_volume": 4101.55379, "trades": 24, "taker_buy_volume": 2602.1, "taker_buy_quote": 367.95736}, {"ts": 1774501620000, "open": 0.141, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 22513.4, "quote_volume": 3172.30876, "trades": 13, "taker_buy_volume": 6405.0, "taker_buy_quote": 902.89278}, {"ts": 1774501680000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 28692.5, "quote_volume": 4046.91212, "trades": 11, "taker_buy_volume": 9152.7, "taker_buy_quote": 1291.44597}, {"ts": 1774501740000, "open": 0.141, "high": 0.1412, "low": 0.141, "close": 0.1412, "volume": 9584.7, "quote_volume": 1352.68502, "trades": 4, "taker_buy_volume": 5341.2, "taker_buy_quote": 753.64332}, {"ts": 1774501800000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 12173.5, "quote_volume": 1714.0288, "trades": 6, "taker_buy_volume": 1162.5, "taker_buy_quote": 163.68}, {"ts": 1774501860000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 355.1, "quote_volume": 49.99808, "trades": 1, "taker_buy_volume": 355.1, "taker_buy_quote": 49.99808}, {"ts": 1774501920000, "open": 0.1405, "high": 0.1406, "low": 0.1403, "close": 0.1405, "volume": 16620.0, "quote_volume": 2333.73073, "trades": 13, "taker_buy_volume": 9510.7, "taker_buy_quote": 1335.40126}, {"ts": 1774501980000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 567.0, "quote_volume": 79.6068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502040000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 16857.0, "quote_volume": 2368.42836, "trades": 11, "taker_buy_volume": 16857.0, "taker_buy_quote": 2368.42836}, {"ts": 1774502100000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 5458.8, "quote_volume": 766.9614, "trades": 4, "taker_buy_volume": 1900.1, "taker_buy_quote": 266.96405}, {"ts": 1774502160000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 731.4, "quote_volume": 102.7617, "trades": 1, "taker_buy_volume": 731.4, "taker_buy_quote": 102.7617}, {"ts": 1774502220000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 820.5, "quote_volume": 115.28025, "trades": 2, "taker_buy_volume": 820.5, "taker_buy_quote": 115.28025}, {"ts": 1774502280000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 2000.0, "quote_volume": 280.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502340000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 3305.2, "quote_volume": 464.3806, "trades": 4, "taker_buy_volume": 3305.2, "taker_buy_quote": 464.3806}, {"ts": 1774502400000, "open": 0.1405, "high": 0.1408, "low": 0.1405, "close": 0.1408, "volume": 12188.7, "quote_volume": 1714.19945, "trades": 7, "taker_buy_volume": 12188.7, "taker_buy_quote": 1714.19945}, {"ts": 1774502460000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 8222.1, "quote_volume": 1157.67168, "trades": 5, "taker_buy_volume": 1729.5, "taker_buy_quote": 243.5136}, {"ts": 1774502520000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 2112.2, "quote_volume": 297.51401, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 163.79625}, {"ts": 1774502580000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 919.4, "quote_volume": 129.54346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502640000, "open": 0.1409, "high": 0.1412, "low": 0.1409, "close": 0.1412, "volume": 28443.6, "quote_volume": 4014.78338, "trades": 12, "taker_buy_volume": 27122.7, "taker_buy_quote": 3828.43313}, {"ts": 1774502700000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 4273.8, "quote_volume": 602.96015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502760000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 3548.6, "quote_volume": 499.99774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502820000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502880000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502940000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503000000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503060000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 10315.6, "quote_volume": 1455.53116, "trades": 5, "taker_buy_volume": 3228.6, "taker_buy_quote": 455.55546}, {"ts": 1774503120000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 5376.7, "quote_volume": 758.65237, "trades": 4, "taker_buy_volume": 1266.2, "taker_buy_quote": 178.66082}, {"ts": 1774503180000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 6008.1, "quote_volume": 847.74291, "trades": 4, "taker_buy_volume": 1897.6, "taker_buy_quote": 267.75136}, {"ts": 1774503240000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 4826.0, "quote_volume": 680.9486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503300000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 18854.3, "quote_volume": 2658.37474, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503360000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503420000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 3704.8, "quote_volume": 521.6051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503480000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 3558.7, "quote_volume": 499.99735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503540000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503600000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503660000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 2074.6, "quote_volume": 291.34546, "trades": 5, "taker_buy_volume": 2028.4, "taker_buy_quote": 284.85898}, {"ts": 1774503720000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 716.1, "quote_volume": 100.75527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503780000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 759.4, "quote_volume": 106.56306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503840000, "open": 0.1401, "high": 0.1401, "low": 0.1397, "close": 0.1397, "volume": 8765.1, "quote_volume": 1227.03459, "trades": 6, "taker_buy_volume": 839.8, "taker_buy_quote": 117.32006}, {"ts": 1774503900000, "open": 0.1396, "high": 0.1396, "low": 0.1393, "close": 0.1393, "volume": 20793.5, "quote_volume": 2899.64683, "trades": 14, "taker_buy_volume": 567.0, "taker_buy_quote": 78.9831}, {"ts": 1774503960000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 48.5, "quote_volume": 6.75605, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 6.75605}, {"ts": 1774504020000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 19487.4, "quote_volume": 2716.43216, "trades": 9, "taker_buy_volume": 15735.4, "taker_buy_quote": 2193.40336}, {"ts": 1774504080000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 1162.5, "quote_volume": 162.0525, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 162.0525}, {"ts": 1774504140000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504200000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 222.0, "quote_volume": 30.9468, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 30.9468}, {"ts": 1774504260000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 8574.3, "quote_volume": 1193.40299, "trades": 9, "taker_buy_volume": 1390.5, "taker_buy_quote": 193.41855}, {"ts": 1774504320000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 990.4, "quote_volume": 137.96272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504380000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 9056.3, "quote_volume": 1261.79929, "trades": 5, "taker_buy_volume": 567.0, "taker_buy_quote": 79.0398}, {"ts": 1774504440000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 497.0, "quote_volume": 69.17498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504500000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504560000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 21153.3, "quote_volume": 2939.58134, "trades": 7, "taker_buy_volume": 4290.8, "taker_buy_quote": 596.85028}, {"ts": 1774504620000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504680000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 2599.0, "quote_volume": 361.5209, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504740000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504800000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 548.5, "quote_volume": 76.2415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504860000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504920000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504980000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 3041.5, "quote_volume": 422.84412, "trades": 4, "taker_buy_volume": 3041.5, "taker_buy_quote": 422.84412}, {"ts": 1774505040000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505100000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505160000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 3647.3, "quote_volume": 506.24524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505220000, "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 61956.6, "quote_volume": 8593.69202, "trades": 15, "taker_buy_volume": 3708.0, "taker_buy_quote": 514.6704}, {"ts": 1774505280000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 8620.9, "quote_volume": 1196.58092, "trades": 5, "taker_buy_volume": 5018.6, "taker_buy_quote": 696.58168}, {"ts": 1774505340000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 46025.1, "quote_volume": 6406.90852, "trades": 12, "taker_buy_volume": 42571.7, "taker_buy_quote": 5926.21064}, {"ts": 1774505400000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505460000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 748.6, "quote_volume": 104.27998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505520000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505580000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505640000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505700000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 1089.0, "quote_volume": 151.74939, "trades": 2, "taker_buy_volume": 1089.0, "taker_buy_quote": 151.74939}, {"ts": 1774505760000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 559.7, "quote_volume": 78.02218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505820000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505880000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 2029.5, "quote_volume": 282.76935, "trades": 3, "taker_buy_volume": 1462.5, "taker_buy_quote": 203.78625}, {"ts": 1774505940000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 1729.5, "quote_volume": 241.26525, "trades": 2, "taker_buy_volume": 1729.5, "taker_buy_quote": 241.26525}, {"ts": 1774506000000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 4184.1, "quote_volume": 584.10036, "trades": 1, "taker_buy_volume": 4184.1, "taker_buy_quote": 584.10036}, {"ts": 1774506060000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506120000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 3623.7, "quote_volume": 505.86431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506180000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 11953.4, "quote_volume": 1665.10862, "trades": 4, "taker_buy_volume": 2985.9, "taker_buy_quote": 415.93587}, {"ts": 1774506240000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 22402.1, "quote_volume": 3116.99832, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506300000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 3836.5, "quote_volume": 533.2735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506360000, "open": 0.1387, "high": 0.139, "low": 0.1387, "close": 0.1389, "volume": 65765.7, "quote_volume": 9134.15706, "trades": 15, "taker_buy_volume": 62166.0, "taker_buy_quote": 8634.15873}, {"ts": 1774506420000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 14107.6, "quote_volume": 1960.6345, "trades": 8, "taker_buy_volume": 10510.5, "taker_buy_quote": 1460.6376}, {"ts": 1774506480000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 1901.0, "quote_volume": 264.4034, "trades": 7, "taker_buy_volume": 1793.0, "taker_buy_quote": 249.3806}, {"ts": 1774506540000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 16926.9, "quote_volume": 2352.8958, "trades": 20, "taker_buy_volume": 1162.5, "taker_buy_quote": 161.5875}, {"ts": 1774506600000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506660000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 5329.2, "quote_volume": 740.05293, "trades": 4, "taker_buy_volume": 1729.5, "taker_buy_quote": 240.0546}, {"ts": 1774506720000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506780000, "open": 0.1392, "high": 0.1392, "low": 0.1384, "close": 0.1384, "volume": 37242.0, "quote_volume": 5158.1635, "trades": 13, "taker_buy_volume": 567.0, "taker_buy_quote": 78.9264}, {"ts": 1774506840000, "open": 0.1383, "high": 0.1383, "low": 0.1377, "close": 0.1377, "volume": 26269.9, "quote_volume": 3625.27147, "trades": 9, "taker_buy_volume": 567.0, "taker_buy_quote": 78.246}, {"ts": 1774506900000, "open": 0.1377, "high": 0.1383, "low": 0.1376, "close": 0.1382, "volume": 76268.2, "quote_volume": 10525.12584, "trades": 36, "taker_buy_volume": 71671.3, "taker_buy_quote": 9892.43392}, {"ts": 1774506960000, "open": 0.1381, "high": 0.1383, "low": 0.138, "close": 0.138, "volume": 31513.4, "quote_volume": 4350.80452, "trades": 11, "taker_buy_volume": 3010.0, "taker_buy_quote": 416.13411}, {"ts": 1774507020000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 3623.1, "quote_volume": 499.9878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507080000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 750.6, "quote_volume": 103.50774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507140000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 7625.8, "quote_volume": 1051.59782, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 413.7}, {"ts": 1774507200000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 3625.8, "quote_volume": 499.99782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507260000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.138, "volume": 8635.0, "quote_volume": 1191.26742, "trades": 3, "taker_buy_volume": 5009.2, "taker_buy_quote": 691.2696}, {"ts": 1774507320000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507380000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 3162.5, "quote_volume": 436.10875, "trades": 5, "taker_buy_volume": 3162.5, "taker_buy_quote": 436.10875}, {"ts": 1774507440000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 3625.8, "quote_volume": 499.99782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507500000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507560000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507620000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 964.2, "quote_volume": 132.84397, "trades": 5, "taker_buy_volume": 227.9, "taker_buy_quote": 31.38183}, {"ts": 1774507680000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1377, "volume": 7389.3, "quote_volume": 1017.15057, "trades": 8, "taker_buy_volume": 3828.9, "taker_buy_quote": 527.23953}, {"ts": 1774507740000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507800000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1376, "volume": 4910.8, "quote_volume": 676.08918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507860000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507920000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507980000, "open": 0.1376, "high": 0.1377, "low": 0.1376, "close": 0.1376, "volume": 2427.3, "quote_volume": 334.09594, "trades": 6, "taker_buy_volume": 1994.6, "taker_buy_quote": 274.55642}, {"ts": 1774508040000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508100000, "open": 0.1377, "high": 0.1378, "low": 0.1377, "close": 0.1378, "volume": 2729.5, "quote_volume": 375.90885, "trades": 4, "taker_buy_volume": 2729.5, "taker_buy_quote": 375.90885}, {"ts": 1774508160000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 443.0, "quote_volume": 61.0454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508220000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 1162.5, "quote_volume": 160.1925, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 160.1925}, {"ts": 1774508280000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 3628.4, "quote_volume": 499.99352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508340000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 3499.6, "quote_volume": 482.59484, "trades": 2, "taker_buy_volume": 3499.6, "taker_buy_quote": 482.59484}, {"ts": 1774508400000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 6100.7, "quote_volume": 843.11674, "trades": 2, "taker_buy_volume": 6100.7, "taker_buy_quote": 843.11674}, {"ts": 1774508460000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 16194.4, "quote_volume": 2236.52153, "trades": 12, "taker_buy_volume": 748.9, "taker_buy_quote": 103.49798}, {"ts": 1774508520000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 8029.5, "quote_volume": 1110.55974, "trades": 4, "taker_buy_volume": 798.9, "taker_buy_quote": 110.56776}, {"ts": 1774508580000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 2787.0, "quote_volume": 386.2782, "trades": 2, "taker_buy_volume": 2787.0, "taker_buy_quote": 386.2782}, {"ts": 1774508640000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 16515.9, "quote_volume": 2294.05851, "trades": 7, "taker_buy_volume": 8579.1, "taker_buy_quote": 1191.63699}, {"ts": 1774508700000, "open": 0.139, "high": 0.139, "low": 0.1386, "close": 0.1387, "volume": 48969.6, "quote_volume": 6794.5993, "trades": 15, "taker_buy_volume": 6307.8, "taker_buy_quote": 875.5425}, {"ts": 1774508760000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 3604.9, "quote_volume": 499.99963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508820000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 3826.4, "quote_volume": 530.32861, "trades": 6, "taker_buy_volume": 3722.1, "taker_buy_quote": 515.88306}, {"ts": 1774508880000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 2021.9, "quote_volume": 280.03315, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 280.03315}, {"ts": 1774508940000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 3516.1, "quote_volume": 486.62824, "trades": 3, "taker_buy_volume": 3516.1, "taker_buy_quote": 486.62824}, {"ts": 1774509000000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 3615.3, "quote_volume": 499.99599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509060000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509120000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 747.9, "quote_volume": 103.35978, "trades": 1, "taker_buy_volume": 747.9, "taker_buy_quote": 103.35978}, {"ts": 1774509180000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 4366.3, "quote_volume": 603.4975, "trades": 2, "taker_buy_volume": 748.4, "taker_buy_quote": 103.50372}, {"ts": 1774509240000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509300000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 1415.1, "quote_volume": 195.3405, "trades": 3, "taker_buy_volume": 1315.1, "taker_buy_quote": 181.5405}, {"ts": 1774509360000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 4187.5, "quote_volume": 578.29375, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 78.3027}, {"ts": 1774509420000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 14117.3, "quote_volume": 1951.01086, "trades": 2, "taker_buy_volume": 14117.3, "taker_buy_quote": 1951.01086}, {"ts": 1774509480000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 567.0, "quote_volume": 78.4161, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 78.4161}, {"ts": 1774509540000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509600000, "open": 0.1383, "high": 0.1383, "low": 0.138, "close": 0.1381, "volume": 10858.9, "quote_volume": 1499.97484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509660000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509720000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 3100.0, "quote_volume": 428.42, "trades": 1, "taker_buy_volume": 3100.0, "taker_buy_quote": 428.42}, {"ts": 1774509780000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509840000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509900000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 3623.1, "quote_volume": 499.9878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509960000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 4785.6, "quote_volume": 660.4128, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 160.425}, {"ts": 1774510020000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 1114.8, "quote_volume": 153.95388, "trades": 2, "taker_buy_volume": 1114.8, "taker_buy_quote": 153.95388}, {"ts": 1774510080000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510140000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 5529.8, "quote_volume": 762.55942, "trades": 3, "taker_buy_volume": 5529.8, "taker_buy_quote": 762.55942}, {"ts": 1774510200000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510260000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 3625.8, "quote_volume": 499.99782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510320000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 3631.0, "quote_volume": 499.9887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510380000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 4791.6, "quote_volume": 659.80332, "trades": 4, "taker_buy_volume": 4791.6, "taker_buy_quote": 659.80332}, {"ts": 1774510440000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510500000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 3631.0, "quote_volume": 499.9887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510560000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510620000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 6798.5, "quote_volume": 936.15345, "trades": 3, "taker_buy_volume": 6798.5, "taker_buy_quote": 936.15345}, {"ts": 1774510680000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 6141.8, "quote_volume": 844.4975, "trades": 6, "taker_buy_volume": 6141.8, "taker_buy_quote": 844.4975}, {"ts": 1774510740000, "open": 0.1375, "high": 0.1377, "low": 0.1375, "close": 0.1377, "volume": 1970.5, "quote_volume": 271.22445, "trades": 4, "taker_buy_volume": 1970.5, "taker_buy_quote": 271.22445}, {"ts": 1774510800000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 37.1, "quote_volume": 5.10867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510860000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 4198.0, "quote_volume": 578.0646, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 78.0759}, {"ts": 1774510920000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510980000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511040000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 3633.7, "quote_volume": 499.99712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511100000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511160000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511220000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 3631.0, "quote_volume": 499.9887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511280000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511340000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511400000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511460000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 3687.6, "quote_volume": 508.52004, "trades": 1, "taker_buy_volume": 3687.6, "taker_buy_quote": 508.52004}, {"ts": 1774511520000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511580000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511640000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511700000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511760000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 3625.8, "quote_volume": 499.99782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511820000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511880000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 1493.6, "quote_volume": 205.93433, "trades": 5, "taker_buy_volume": 1208.9, "taker_buy_quote": 166.70267}, {"ts": 1774511940000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 3631.0, "quote_volume": 499.9887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512000000, "open": 0.1374, "high": 0.1374, "low": 0.1371, "close": 0.1372, "volume": 8661.9, "quote_volume": 1188.76854, "trades": 5, "taker_buy_volume": 567.0, "taker_buy_quote": 77.7357}, {"ts": 1774512060000, "open": 0.1372, "high": 0.1374, "low": 0.1372, "close": 0.1374, "volume": 4700.0, "quote_volume": 645.21911, "trades": 5, "taker_buy_volume": 4700.0, "taker_buy_quote": 645.21911}, {"ts": 1774512120000, "open": 0.1372, "high": 0.1372, "low": 0.1366, "close": 0.1366, "volume": 56183.9, "quote_volume": 7685.70188, "trades": 25, "taker_buy_volume": 4940.6, "taker_buy_quote": 675.87408}, {"ts": 1774512180000, "open": 0.1365, "high": 0.1365, "low": 0.1362, "close": 0.1363, "volume": 22615.3, "quote_volume": 3083.79527, "trades": 16, "taker_buy_volume": 10947.9, "taker_buy_quote": 1491.56173}, {"ts": 1774512240000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 4353.9, "quote_volume": 593.36801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512300000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 8754.2, "quote_volume": 1192.32204, "trades": 5, "taker_buy_volume": 51.1, "taker_buy_quote": 6.95982}, {"ts": 1774512360000, "open": 0.1362, "high": 0.1365, "low": 0.1362, "close": 0.1365, "volume": 8392.8, "quote_volume": 1144.21625, "trades": 7, "taker_buy_volume": 8392.8, "taker_buy_quote": 1144.21625}, {"ts": 1774512420000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512480000, "open": 0.1367, "high": 0.137, "low": 0.1367, "close": 0.137, "volume": 6826.4, "quote_volume": 934.1217, "trades": 4, "taker_buy_volume": 6826.4, "taker_buy_quote": 934.1217}, {"ts": 1774512540000, "open": 0.1369, "high": 0.1369, "low": 0.1366, "close": 0.1367, "volume": 7183.5, "quote_volume": 981.90993, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512600000, "open": 0.1367, "high": 0.1368, "low": 0.1367, "close": 0.1368, "volume": 7312.5, "quote_volume": 999.98424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512660000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 3078.6, "quote_volume": 421.15248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512720000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 7309.8, "quote_volume": 999.98064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512780000, "open": 0.1368, "high": 0.1369, "low": 0.1366, "close": 0.1366, "volume": 14432.7, "quote_volume": 1974.38458, "trades": 6, "taker_buy_volume": 6868.0, "taker_buy_quote": 939.5846}, {"ts": 1774512840000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 3660.3, "quote_volume": 499.99698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512900000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1367, "volume": 3787.2, "quote_volume": 517.34421, "trades": 2, "taker_buy_volume": 126.9, "taker_buy_quote": 17.34723}, {"ts": 1774512960000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513020000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513080000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 7389.6, "quote_volume": 1009.41936, "trades": 3, "taker_buy_volume": 69.0, "taker_buy_quote": 9.4254}, {"ts": 1774513140000, "open": 0.1364, "high": 0.1364, "low": 0.1362, "close": 0.1363, "volume": 19186.1, "quote_volume": 2614.66361, "trades": 13, "taker_buy_volume": 5528.3, "taker_buy_quote": 753.50729}, {"ts": 1774513200000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513260000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 6687.4, "quote_volume": 912.16136, "trades": 4, "taker_buy_volume": 2912.6, "taker_buy_quote": 397.27864}, {"ts": 1774513320000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513380000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 3658.4, "quote_volume": 499.3716, "trades": 3, "taker_buy_volume": 3658.4, "taker_buy_quote": 499.3716}, {"ts": 1774513440000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513500000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 1144.1, "quote_volume": 156.05524, "trades": 1, "taker_buy_volume": 1144.1, "taker_buy_quote": 156.05524}, {"ts": 1774513560000, "open": 0.1362, "high": 0.1364, "low": 0.1362, "close": 0.1364, "volume": 2880.7, "quote_volume": 392.85944, "trades": 5, "taker_buy_volume": 2824.0, "taker_buy_quote": 385.1369}, {"ts": 1774513620000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 6330.4, "quote_volume": 863.46656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513680000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513740000, "open": 0.1363, "high": 0.1364, "low": 0.1363, "close": 0.1364, "volume": 2167.0, "quote_volume": 295.5221, "trades": 3, "taker_buy_volume": 1600.0, "taker_buy_quote": 218.24}, {"ts": 1774513800000, "open": 0.1363, "high": 0.1365, "low": 0.1363, "close": 0.1365, "volume": 7952.0, "quote_volume": 1084.9191, "trades": 5, "taker_buy_volume": 4289.0, "taker_buy_quote": 584.9196}, {"ts": 1774513860000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 8921.9, "quote_volume": 1217.83935, "trades": 7, "taker_buy_volume": 4691.9, "taker_buy_quote": 640.44435}, {"ts": 1774513920000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513980000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514040000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 2021.9, "quote_volume": 276.09154, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 276.09154}, {"ts": 1774514100000, "open": 0.1366, "high": 0.1368, "low": 0.1366, "close": 0.1368, "volume": 25710.1, "quote_volume": 3515.98956, "trades": 12, "taker_buy_volume": 13527.7, "taker_buy_quote": 1849.43724}, {"ts": 1774514160000, "open": 0.1369, "high": 0.1371, "low": 0.1368, "close": 0.137, "volume": 29836.6, "quote_volume": 4086.31314, "trades": 12, "taker_buy_volume": 15099.3, "taker_buy_quote": 2068.40191}, {"ts": 1774514220000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 2021.9, "quote_volume": 277.20249, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 277.20249}, {"ts": 1774514280000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 2021.9, "quote_volume": 277.0003, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 277.0003}, {"ts": 1774514340000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 8087.6, "quote_volume": 1108.0012, "trades": 4, "taker_buy_volume": 8087.6, "taker_buy_quote": 1108.0012}, {"ts": 1774514400000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 2072.7, "quote_volume": 283.9599, "trades": 2, "taker_buy_volume": 2072.7, "taker_buy_quote": 283.9599}, {"ts": 1774514460000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.1371, "volume": 5558.6, "quote_volume": 761.73039, "trades": 4, "taker_buy_volume": 5558.6, "taker_buy_quote": 761.73039}, {"ts": 1774514520000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 1162.5, "quote_volume": 159.495, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 159.495}, {"ts": 1774514580000, "open": 0.1372, "high": 0.1373, "low": 0.1372, "close": 0.1373, "volume": 10713.7, "quote_volume": 1470.42439, "trades": 6, "taker_buy_volume": 3427.8, "taker_buy_quote": 470.43475}, {"ts": 1774514640000, "open": 0.1371, "high": 0.1371, "low": 0.1369, "close": 0.1369, "volume": 5071.9, "quote_volume": 694.77181, "trades": 4, "taker_buy_volume": 2021.9, "taker_buy_quote": 277.20249}, {"ts": 1774514700000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514760000, "open": 0.1369, "high": 0.1371, "low": 0.1369, "close": 0.1371, "volume": 6836.7, "quote_volume": 936.29191, "trades": 4, "taker_buy_volume": 3184.4, "taker_buy_quote": 436.29204}, {"ts": 1774514820000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 3646.9, "quote_volume": 499.98999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514880000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514940000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1369, "volume": 14786.3, "quote_volume": 2023.30117, "trades": 7, "taker_buy_volume": 567.0, "taker_buy_quote": 77.6223}, {"ts": 1774515000000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1367, "volume": 6329.5, "quote_volume": 865.21829, "trades": 4, "taker_buy_volume": 6085.9, "taker_buy_quote": 831.94253}, {"ts": 1774515060000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 3654.9, "quote_volume": 499.99032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515120000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515180000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 3657.6, "quote_volume": 499.99392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515240000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515300000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 4224.6, "quote_volume": 577.50282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515360000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 1273.3, "quote_volume": 174.18744, "trades": 2, "taker_buy_volume": 1273.3, "taker_buy_quote": 174.18744}, {"ts": 1774515420000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 3654.9, "quote_volume": 499.99032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515480000, "open": 0.1367, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 13275.4, "quote_volume": 1814.62126, "trades": 10, "taker_buy_volume": 3567.0, "taker_buy_quote": 487.6089}, {"ts": 1774515540000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515600000, "open": 0.1366, "high": 0.1366, "low": 0.1365, "close": 0.1365, "volume": 18306.9, "quote_volume": 2499.98994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515660000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515720000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515780000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515840000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515900000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515960000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 4224.6, "quote_volume": 577.50282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516020000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516080000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 7447.3, "quote_volume": 1018.04591, "trades": 4, "taker_buy_volume": 3789.7, "taker_buy_quote": 518.05199}, {"ts": 1774516140000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 7819.5, "quote_volume": 1068.92565, "trades": 3, "taker_buy_volume": 4161.9, "taker_buy_quote": 568.93173}, {"ts": 1774516200000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 2840.4, "quote_volume": 388.28268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516260000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 3654.9, "quote_volume": 499.99032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516320000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516380000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 7309.8, "quote_volume": 999.98064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516440000, "open": 0.1367, "high": 0.1368, "low": 0.1367, "close": 0.1368, "volume": 12724.3, "quote_volume": 1740.44332, "trades": 6, "taker_buy_volume": 109.6, "taker_buy_quote": 14.99328}, {"ts": 1774516500000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 8321.2, "quote_volume": 1137.50804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516560000, "open": 0.1366, "high": 0.1368, "low": 0.1366, "close": 0.1368, "volume": 32092.9, "quote_volume": 4388.7958, "trades": 14, "taker_buy_volume": 20482.0, "taker_buy_quote": 2801.9376}, {"ts": 1774516620000, "open": 0.1367, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 7317.9, "quote_volume": 999.9909, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516680000, "open": 0.1366, "high": 0.1366, "low": 0.1364, "close": 0.1364, "volume": 11306.1, "quote_volume": 1543.26504, "trades": 5, "taker_buy_volume": 73.2, "taker_buy_quote": 9.99912}, {"ts": 1774516740000, "open": 0.1365, "high": 0.1367, "low": 0.1365, "close": 0.1367, "volume": 14495.2, "quote_volume": 1980.10327, "trades": 6, "taker_buy_volume": 3514.3, "taker_buy_quote": 480.11233}, {"ts": 1774516800000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 4224.6, "quote_volume": 577.50282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516860000, "open": 0.1367, "high": 0.137, "low": 0.1367, "close": 0.137, "volume": 21569.4, "quote_volume": 2952.86785, "trades": 9, "taker_buy_volume": 18222.1, "taker_buy_quote": 2494.62248}, {"ts": 1774516920000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516980000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517040000, "open": 0.1369, "high": 0.1369, "low": 0.1367, "close": 0.1367, "volume": 30303.6, "quote_volume": 4142.77704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517100000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517160000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517220000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517280000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 100.0, "quote_volume": 13.68, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 13.68}, {"ts": 1774517340000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517400000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 3657.6, "quote_volume": 499.99392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517460000, "open": 0.1365, "high": 0.1365, "low": 0.1356, "close": 0.1358, "volume": 38255.6, "quote_volume": 5200.2421, "trades": 24, "taker_buy_volume": 14826.9, "taker_buy_quote": 2012.42339}, {"ts": 1774517520000, "open": 0.1357, "high": 0.1357, "low": 0.1353, "close": 0.1354, "volume": 10177.7, "quote_volume": 1378.9483, "trades": 14, "taker_buy_volume": 3204.6, "taker_buy_quote": 434.54376}, {"ts": 1774517580000, "open": 0.1354, "high": 0.1358, "low": 0.1353, "close": 0.1355, "volume": 59685.4, "quote_volume": 8088.44622, "trades": 33, "taker_buy_volume": 46960.4, "taker_buy_quote": 6366.17247}, {"ts": 1774517640000, "open": 0.1353, "high": 0.1354, "low": 0.1352, "close": 0.1353, "volume": 14398.6, "quote_volume": 1947.76814, "trades": 10, "taker_buy_volume": 8003.9, "taker_buy_quote": 1082.93505}, {"ts": 1774517700000, "open": 0.1353, "high": 0.1355, "low": 0.1353, "close": 0.1355, "volume": 5962.9, "quote_volume": 806.90692, "trades": 6, "taker_buy_volume": 2267.5, "taker_buy_quote": 306.9193}, {"ts": 1774517760000, "open": 0.1354, "high": 0.1357, "low": 0.1354, "close": 0.1357, "volume": 11786.2, "quote_volume": 1597.54229, "trades": 11, "taker_buy_volume": 8093.5, "taker_buy_quote": 1097.55071}, {"ts": 1774517820000, "open": 0.1357, "high": 0.1357, "low": 0.1355, "close": 0.1355, "volume": 33345.1, "quote_volume": 4522.64728, "trades": 14, "taker_buy_volume": 4789.2, "taker_buy_quote": 649.89444}, {"ts": 1774517880000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 11738.0, "quote_volume": 1590.499, "trades": 4, "taker_buy_volume": 4358.0, "taker_buy_quote": 590.509}, {"ts": 1774517940000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518000000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518060000, "open": 0.1354, "high": 0.1356, "low": 0.1354, "close": 0.1354, "volume": 15258.2, "quote_volume": 2067.3356, "trades": 8, "taker_buy_volume": 11565.5, "taker_buy_quote": 1567.34402}, {"ts": 1774518120000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518180000, "open": 0.1353, "high": 0.1353, "low": 0.1351, "close": 0.1351, "volume": 7215.9, "quote_volume": 975.60717, "trades": 4, "taker_buy_volume": 567.0, "taker_buy_quote": 76.6017}, {"ts": 1774518240000, "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1353, "volume": 3968.8, "quote_volume": 536.58657, "trades": 3, "taker_buy_volume": 3968.8, "taker_buy_quote": 536.58657}, {"ts": 1774518300000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518360000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 1134.0, "quote_volume": 153.09, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518420000, "open": 0.135, "high": 0.1351, "low": 0.135, "close": 0.1351, "volume": 4512.7, "quote_volume": 609.2234, "trades": 2, "taker_buy_volume": 4512.7, "taker_buy_quote": 609.2234}, {"ts": 1774518480000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518540000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 567.0, "quote_volume": 76.4883, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 76.4883}, {"ts": 1774518600000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 567.0, "quote_volume": 76.545, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 76.545}, {"ts": 1774518660000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 1371.7, "quote_volume": 185.31667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518720000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 567.0, "quote_volume": 76.6017, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 76.6017}, {"ts": 1774518780000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 3698.2, "quote_volume": 499.99664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518840000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 3226.1, "quote_volume": 436.16872, "trades": 1, "taker_buy_volume": 3226.1, "taker_buy_quote": 436.16872}, {"ts": 1774518900000, "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1353, "volume": 4623.2, "quote_volume": 625.46226, "trades": 3, "taker_buy_volume": 4623.2, "taker_buy_quote": 625.46226}, {"ts": 1774518960000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519020000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519080000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 3698.2, "quote_volume": 499.99664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519140000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 378.5, "quote_volume": 51.1732, "trades": 1, "taker_buy_volume": 378.5, "taker_buy_quote": 51.1732}, {"ts": 1774519200000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 3703.7, "quote_volume": 499.9995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519260000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519320000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 14908.3, "quote_volume": 2013.74096, "trades": 4, "taker_buy_volume": 3802.8, "taker_buy_quote": 513.75828}, {"ts": 1774519380000, "open": 0.1349, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 4863.4, "quote_volume": 656.07726, "trades": 4, "taker_buy_volume": 46.0, "taker_buy_quote": 6.21}, {"ts": 1774519440000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519500000, "open": 0.1346, "high": 0.1346, "low": 0.1343, "close": 0.1345, "volume": 40306.4, "quote_volume": 5417.03544, "trades": 16, "taker_buy_volume": 4407.8, "taker_buy_quote": 592.84166}, {"ts": 1774519560000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 2735.5, "quote_volume": 368.1983, "trades": 1, "taker_buy_volume": 2735.5, "taker_buy_quote": 368.1983}, {"ts": 1774519620000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519680000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 2247.9, "quote_volume": 302.11776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519740000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519800000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 7934.6, "quote_volume": 1065.61678, "trades": 3, "taker_buy_volume": 4211.6, "taker_buy_quote": 565.61788}, {"ts": 1774519860000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 3723.0, "quote_volume": 499.9989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519920000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519980000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520040000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 75.3, "quote_volume": 10.10526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520100000, "open": 0.1343, "high": 0.1345, "low": 0.1343, "close": 0.1345, "volume": 7558.1, "quote_volume": 1016.02249, "trades": 4, "taker_buy_volume": 7558.1, "taker_buy_quote": 1016.02249}, {"ts": 1774520160000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520220000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 3717.4, "quote_volume": 499.9903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520280000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520340000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520400000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520460000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520520000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 80.0, "quote_volume": 10.752, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 10.752}, {"ts": 1774520580000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520640000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 46.4, "quote_volume": 6.23152, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 6.23152}, {"ts": 1774520700000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 126.9, "quote_volume": 17.04267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520760000, "open": 0.1345, "high": 0.1349, "low": 0.1345, "close": 0.1349, "volume": 9662.0, "quote_volume": 1302.11904, "trades": 10, "taker_buy_volume": 9662.0, "taker_buy_quote": 1302.11904}, {"ts": 1774520820000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520880000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 11046.5, "quote_volume": 1490.17285, "trades": 3, "taker_buy_volume": 11046.5, "taker_buy_quote": 1490.17285}, {"ts": 1774520940000, "open": 0.1348, "high": 0.1348, "low": 0.1346, "close": 0.1347, "volume": 24911.9, "quote_volume": 3355.31364, "trades": 6, "taker_buy_volume": 567.0, "taker_buy_quote": 76.3182}, {"ts": 1774521000000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 247.7, "quote_volume": 33.29088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521060000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521120000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521180000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521240000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521300000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521360000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521420000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521480000, "open": 0.1344, "high": 0.1344, "low": 0.1341, "close": 0.1341, "volume": 8222.2, "quote_volume": 1104.15048, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521540000, "open": 0.1341, "high": 0.1341, "low": 0.1337, "close": 0.1337, "volume": 12572.2, "quote_volume": 1683.21576, "trades": 7, "taker_buy_volume": 1121.9, "taker_buy_quote": 149.99803}, {"ts": 1774521600000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 3443.1, "quote_volume": 460.34247, "trades": 1, "taker_buy_volume": 3443.1, "taker_buy_quote": 460.34247}, {"ts": 1774521660000, "open": 0.1336, "high": 0.1339, "low": 0.1336, "close": 0.1339, "volume": 15360.6, "quote_volume": 2055.01214, "trades": 7, "taker_buy_volume": 15106.5, "taker_buy_quote": 2021.06438}, {"ts": 1774521720000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 164.3, "quote_volume": 21.98334, "trades": 1, "taker_buy_volume": 164.3, "taker_buy_quote": 21.98334}, {"ts": 1774521780000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 567.0, "quote_volume": 75.8646, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 75.8646}, {"ts": 1774521840000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521900000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 3571.1, "quote_volume": 478.17029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521960000, "open": 0.1339, "high": 0.1339, "low": 0.1338, "close": 0.1338, "volume": 7471.0, "quote_volume": 999.99321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522020000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522080000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522140000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522200000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522260000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522320000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522380000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522440000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 59.0, "quote_volume": 7.8824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522500000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 3739.7, "quote_volume": 499.99789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522560000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522620000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522680000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522740000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522800000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 65.7, "quote_volume": 8.79066, "trades": 1, "taker_buy_volume": 65.7, "taker_buy_quote": 8.79066}, {"ts": 1774522860000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522920000, "open": 0.1338, "high": 0.1341, "low": 0.1338, "close": 0.1341, "volume": 11707.7, "quote_volume": 1568.41197, "trades": 8, "taker_buy_volume": 11707.7, "taker_buy_quote": 1568.41197}, {"ts": 1774522980000, "open": 0.134, "high": 0.134, "low": 0.1338, "close": 0.134, "volume": 4023.8, "quote_volume": 539.15112, "trades": 4, "taker_buy_volume": 102.1, "taker_buy_quote": 13.6814}, {"ts": 1774523040000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 4298.3, "quote_volume": 575.9722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523100000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 3731.3, "quote_volume": 499.9942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523160000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 18859.4, "quote_volume": 2525.70349, "trades": 9, "taker_buy_volume": 4307.6, "taker_buy_quote": 576.78764}, {"ts": 1774523220000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 54.9, "quote_volume": 7.34562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523280000, "open": 0.1338, "high": 0.1338, "low": 0.1337, "close": 0.1337, "volume": 7371.6, "quote_volume": 985.63962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523340000, "open": 0.1339, "high": 0.1339, "low": 0.1338, "close": 0.1338, "volume": 3788.8, "quote_volume": 506.94663, "trades": 2, "taker_buy_volume": 51.9, "taker_buy_quote": 6.94941}, {"ts": 1774523400000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523460000, "open": 0.1334, "high": 0.1334, "low": 0.1332, "close": 0.1332, "volume": 8320.6, "quote_volume": 1108.72881, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523520000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523580000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523640000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 659.0, "quote_volume": 87.8447, "trades": 5, "taker_buy_volume": 659.0, "taker_buy_quote": 87.8447}, {"ts": 1774523700000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523760000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 7961.2, "quote_volume": 1061.22796, "trades": 4, "taker_buy_volume": 442.0, "taker_buy_quote": 58.9186}, {"ts": 1774523820000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523880000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 6297.0, "quote_volume": 839.0234, "trades": 7, "taker_buy_volume": 6297.0, "taker_buy_quote": 839.0234}, {"ts": 1774523940000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524000000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 1172.0, "quote_volume": 155.9932, "trades": 4, "taker_buy_volume": 1172.0, "taker_buy_quote": 155.9932}, {"ts": 1774524060000, "open": 0.133, "high": 0.133, "low": 0.1328, "close": 0.1329, "volume": 8234.9, "quote_volume": 1095.0257, "trades": 8, "taker_buy_volume": 1593.0, "taker_buy_quote": 211.653}, {"ts": 1774524120000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 4327.6, "quote_volume": 575.13804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524180000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524240000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 64.0, "quote_volume": 8.4928, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 8.4928}, {"ts": 1774524300000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 6734.1, "quote_volume": 893.89496, "trades": 7, "taker_buy_volume": 6734.1, "taker_buy_quote": 893.89496}, {"ts": 1774524360000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 3825.0, "quote_volume": 506.81765, "trades": 2, "taker_buy_volume": 51.5, "taker_buy_quote": 6.8289}, {"ts": 1774524420000, "open": 0.1323, "high": 0.1324, "low": 0.1322, "close": 0.1324, "volume": 10902.1, "quote_volume": 1442.28537, "trades": 4, "taker_buy_volume": 2021.9, "taker_buy_quote": 267.69956}, {"ts": 1774524480000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 2888.9, "quote_volume": 382.77925, "trades": 2, "taker_buy_volume": 2888.9, "taker_buy_quote": 382.77925}, {"ts": 1774524540000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 4994.8, "quote_volume": 662.31048, "trades": 3, "taker_buy_volume": 4994.8, "taker_buy_quote": 662.31048}, {"ts": 1774524600000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 3773.5, "quote_volume": 499.98875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524660000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524720000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 6879.2, "quote_volume": 909.80816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524780000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 3779.2, "quote_volume": 499.98816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524840000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 6885.3, "quote_volume": 910.87636, "trades": 6, "taker_buy_volume": 1270.9, "taker_buy_quote": 168.14007}, {"ts": 1774524900000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 10785.2, "quote_volume": 1423.6464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524960000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 50.7, "quote_volume": 6.6924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525020000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 4046.0, "quote_volume": 534.4766, "trades": 5, "taker_buy_volume": 4046.0, "taker_buy_quote": 534.4766}, {"ts": 1774525080000, "open": 0.132, "high": 0.1323, "low": 0.132, "close": 0.1323, "volume": 6287.7, "quote_volume": 831.39375, "trades": 6, "taker_buy_volume": 3968.5, "taker_buy_quote": 525.03255}, {"ts": 1774525140000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525200000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525260000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525320000, "open": 0.1328, "high": 0.1329, "low": 0.1327, "close": 0.1329, "volume": 34953.9, "quote_volume": 4640.62872, "trades": 13, "taker_buy_volume": 23601.9, "taker_buy_quote": 3133.65072}, {"ts": 1774525380000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525440000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 2021.9, "quote_volume": 268.71051, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 268.71051}, {"ts": 1774525500000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 3957.6, "quote_volume": 526.40908, "trades": 2, "taker_buy_volume": 3474.8, "taker_buy_quote": 462.1484}, {"ts": 1774525560000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525620000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525680000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525740000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 3750.9, "quote_volume": 499.99497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525800000, "open": 0.1333, "high": 0.1336, "low": 0.1333, "close": 0.1336, "volume": 20175.4, "quote_volume": 2690.66306, "trades": 6, "taker_buy_volume": 12599.2, "taker_buy_quote": 1680.73328}, {"ts": 1774525860000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 3506.0, "quote_volume": 468.7522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525920000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 3736.9, "quote_volume": 499.99722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525980000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526040000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 3736.9, "quote_volume": 499.99722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526100000, "open": 0.1338, "high": 0.1338, "low": 0.1336, "close": 0.1336, "volume": 10214.9, "quote_volume": 1365.52552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526160000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 3204.6, "quote_volume": 428.45502, "trades": 1, "taker_buy_volume": 3204.6, "taker_buy_quote": 428.45502}, {"ts": 1774526220000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526280000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526340000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526400000, "open": 0.1334, "high": 0.1334, "low": 0.1332, "close": 0.1332, "volume": 7501.8, "quote_volume": 999.98938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526460000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526520000, "open": 0.1335, "high": 0.1336, "low": 0.1335, "close": 0.1336, "volume": 9510.1, "quote_volume": 1269.91322, "trades": 4, "taker_buy_volume": 8943.1, "taker_buy_quote": 1194.21872}, {"ts": 1774526580000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 153.7, "quote_volume": 20.56506, "trades": 1, "taker_buy_volume": 153.7, "taker_buy_quote": 20.56506}, {"ts": 1774526640000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 1317.6, "quote_volume": 176.5584, "trades": 1, "taker_buy_volume": 1317.6, "taker_buy_quote": 176.5584}, {"ts": 1774526700000, "open": 0.1338, "high": 0.1338, "low": 0.1337, "close": 0.1337, "volume": 4303.9, "quote_volume": 575.80512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526760000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526820000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 1132.4, "quote_volume": 151.62836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526880000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 4043.8, "quote_volume": 541.8692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526940000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 11141.1, "quote_volume": 1492.53955, "trades": 5, "taker_buy_volume": 3678.5, "taker_buy_quote": 492.55115}, {"ts": 1774527000000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527060000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527120000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 7451.4, "quote_volume": 999.97788, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527180000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 222.3, "quote_volume": 29.87712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527240000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 4675.8, "quote_volume": 628.42752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527300000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 12883.7, "quote_volume": 1733.21168, "trades": 7, "taker_buy_volume": 12705.5, "taker_buy_quote": 1709.24378}, {"ts": 1774527360000, "open": 0.1348, "high": 0.1348, "low": 0.1344, "close": 0.1344, "volume": 61732.0, "quote_volume": 8304.60225, "trades": 7, "taker_buy_volume": 54020.1, "taker_buy_quote": 7267.00932}, {"ts": 1774527420000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 3728.5, "quote_volume": 499.99185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527480000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527540000, "open": 0.1338, "high": 0.1341, "low": 0.1338, "close": 0.134, "volume": 59463.7, "quote_volume": 7967.56959, "trades": 14, "taker_buy_volume": 51159.8, "taker_buy_quote": 6855.70777}, {"ts": 1774527600000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 8040.8, "quote_volume": 1075.85904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527660000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 567.0, "quote_volume": 75.978, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 75.978}, {"ts": 1774527720000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527780000, "open": 0.1342, "high": 0.1343, "low": 0.1341, "close": 0.1341, "volume": 27954.7, "quote_volume": 3749.90281, "trades": 21, "taker_buy_volume": 5248.8, "taker_buy_quote": 704.66905}, {"ts": 1774527840000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527900000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 3461.2, "quote_volume": 463.8008, "trades": 1, "taker_buy_volume": 3461.2, "taker_buy_quote": 463.8008}, {"ts": 1774527960000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528020000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528080000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528140000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 3725.7, "quote_volume": 499.98894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528200000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 3725.7, "quote_volume": 499.98894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528260000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528320000, "open": 0.1344, "high": 0.1347, "low": 0.1344, "close": 0.1347, "volume": 4851.5, "quote_volume": 652.39745, "trades": 7, "taker_buy_volume": 4851.5, "taker_buy_quote": 652.39745}, {"ts": 1774528380000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 3711.9, "quote_volume": 499.99293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528440000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 3717.4, "quote_volume": 499.9903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528500000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 11537.3, "quote_volume": 1550.61312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528560000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 223.2, "quote_volume": 29.99808, "trades": 1, "taker_buy_volume": 223.2, "taker_buy_quote": 29.99808}, {"ts": 1774528620000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528680000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528740000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528800000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 3717.4, "quote_volume": 499.9903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528860000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528920000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 1557.6, "quote_volume": 209.80872, "trades": 3, "taker_buy_volume": 1557.6, "taker_buy_quote": 209.80872}, {"ts": 1774528980000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 3437.7, "quote_volume": 463.05819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529040000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 3714.7, "quote_volume": 499.99862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529100000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529160000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529220000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529280000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 74.2, "quote_volume": 9.99474, "trades": 1, "taker_buy_volume": 74.2, "taker_buy_quote": 9.99474}, {"ts": 1774529340000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529400000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529460000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 11791.3, "quote_volume": 1591.8255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529520000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529580000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529640000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529700000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 322.2, "quote_volume": 43.52922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529760000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 3698.2, "quote_volume": 499.99664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529820000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 321.7, "quote_volume": 43.52601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529880000, "open": 0.1353, "high": 0.1353, "low": 0.1351, "close": 0.1351, "volume": 6834.4, "quote_volume": 924.06652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529940000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 3695.4, "quote_volume": 499.98762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530000000, "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1353, "volume": 4265.2, "quote_volume": 576.71174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530060000, "open": 0.1355, "high": 0.1357, "low": 0.1355, "close": 0.1356, "volume": 7183.6, "quote_volume": 974.29397, "trades": 8, "taker_buy_volume": 4107.8, "taker_buy_quote": 557.32768}, {"ts": 1774530120000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 688.3, "quote_volume": 93.59041, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530180000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 248.6, "quote_volume": 33.78474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530240000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530300000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530360000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 3676.4, "quote_volume": 499.9904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530420000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530480000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 19564.6, "quote_volume": 2662.50976, "trades": 7, "taker_buy_volume": 17241.6, "taker_buy_quote": 2346.58176}, {"ts": 1774530540000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 3679.1, "quote_volume": 499.98969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530600000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530660000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530720000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530780000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530840000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530900000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530960000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531020000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531080000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 186.4, "quote_volume": 25.31312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531140000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 116.5, "quote_volume": 15.8207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531200000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 2088.1, "quote_volume": 283.77279, "trades": 1, "taker_buy_volume": 2088.1, "taker_buy_quote": 283.77279}, {"ts": 1774531260000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531320000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531380000, "open": 0.1358, "high": 0.1358, "low": 0.1356, "close": 0.1356, "volume": 4708.9, "quote_volume": 639.31222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531440000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531500000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531560000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 3690.0, "quote_volume": 499.995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531620000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531680000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 3946.1, "quote_volume": 533.09359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531740000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531800000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531860000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531920000, "open": 0.1347, "high": 0.1349, "low": 0.1347, "close": 0.1348, "volume": 10926.7, "quote_volume": 1472.81357, "trades": 16, "taker_buy_volume": 7217.6, "taker_buy_quote": 972.82689}, {"ts": 1774531980000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532040000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532100000, "open": 0.1346, "high": 0.1347, "low": 0.1346, "close": 0.1347, "volume": 2698.5, "quote_volume": 363.3717, "trades": 6, "taker_buy_volume": 2698.5, "taker_buy_quote": 363.3717}, {"ts": 1774532160000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 4195.0, "quote_volume": 564.728, "trades": 7, "taker_buy_volume": 4195.0, "taker_buy_quote": 564.728}, {"ts": 1774532220000, "open": 0.1348, "high": 0.1348, "low": 0.1347, "close": 0.1347, "volume": 4202.7, "quote_volume": 566.15277, "trades": 3, "taker_buy_volume": 490.8, "taker_buy_quote": 66.15984}, {"ts": 1774532280000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 3714.7, "quote_volume": 499.99862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532340000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 7351.9, "quote_volume": 988.83055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532400000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532460000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532520000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 7702.2, "quote_volume": 1035.17568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532580000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532640000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 2090.6, "quote_volume": 281.4182, "trades": 3, "taker_buy_volume": 2090.6, "taker_buy_quote": 281.4182}, {"ts": 1774532700000, "open": 0.1349, "high": 0.1354, "low": 0.1349, "close": 0.1354, "volume": 10502.7, "quote_volume": 1419.41556, "trades": 14, "taker_buy_volume": 6810.0, "taker_buy_quote": 919.42398}, {"ts": 1774532760000, "open": 0.1353, "high": 0.1354, "low": 0.135, "close": 0.135, "volume": 20094.6, "quote_volume": 2716.30296, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532820000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532880000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532940000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533000000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 221.8, "quote_volume": 29.96518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533060000, "open": 0.1352, "high": 0.1356, "low": 0.1352, "close": 0.1356, "volume": 5924.2, "quote_volume": 801.17864, "trades": 3, "taker_buy_volume": 5924.2, "taker_buy_quote": 801.17864}, {"ts": 1774533120000, "open": 0.1357, "high": 0.136, "low": 0.1357, "close": 0.136, "volume": 17507.7, "quote_volume": 2378.04039, "trades": 10, "taker_buy_volume": 13825.9, "taker_buy_quote": 1878.05195}, {"ts": 1774533180000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533240000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 5568.9, "quote_volume": 759.04107, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 158.44875}, {"ts": 1774533300000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 5900.4, "quote_volume": 802.6768, "trades": 5, "taker_buy_volume": 2224.0, "taker_buy_quote": 302.6864}, {"ts": 1774533360000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1357, "volume": 1383.9, "quote_volume": 187.82447, "trades": 5, "taker_buy_volume": 1312.9, "taker_buy_quote": 178.17557}, {"ts": 1774533420000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 3690.0, "quote_volume": 499.995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533480000, "open": 0.1356, "high": 0.1358, "low": 0.1356, "close": 0.1356, "volume": 19245.2, "quote_volume": 2610.50095, "trades": 7, "taker_buy_volume": 19245.2, "taker_buy_quote": 2610.50095}, {"ts": 1774533540000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 759.1, "quote_volume": 103.00987, "trades": 1, "taker_buy_volume": 759.1, "taker_buy_quote": 103.00987}, {"ts": 1774533600000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 1966.3, "quote_volume": 267.02354, "trades": 4, "taker_buy_volume": 758.7, "taker_buy_quote": 103.03146}, {"ts": 1774533660000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 874.9, "quote_volume": 118.88727, "trades": 2, "taker_buy_volume": 758.5, "taker_buy_quote": 103.08015}, {"ts": 1774533720000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 2072.0, "quote_volume": 281.792, "trades": 3, "taker_buy_volume": 2072.0, "taker_buy_quote": 281.792}, {"ts": 1774533780000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1359, "volume": 19808.5, "quote_volume": 2689.37197, "trades": 14, "taker_buy_volume": 4244.3, "taker_buy_quote": 576.43219}, {"ts": 1774533840000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533900000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533960000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 3820.7, "quote_volume": 519.98257, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 19.992}, {"ts": 1774534020000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 14702.9, "quote_volume": 1999.96177, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534080000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 11029.2, "quote_volume": 1499.9712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534140000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 4434.3, "quote_volume": 603.0648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534200000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 100.0, "quote_volume": 13.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534260000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534320000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 1162.5, "quote_volume": 157.8675, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 157.8675}, {"ts": 1774534380000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 3679.1, "quote_volume": 499.98969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534440000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 1162.5, "quote_volume": 157.8675, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 157.8675}, {"ts": 1774534500000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 4102.5, "quote_volume": 557.94, "trades": 4, "taker_buy_volume": 4102.5, "taker_buy_quote": 557.94}, {"ts": 1774534560000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534620000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534680000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 58.5, "quote_volume": 7.9443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534740000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 3684.5, "quote_volume": 499.98665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534800000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534860000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 1162.5, "quote_volume": 157.635, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 157.635}, {"ts": 1774534920000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534980000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535040000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 3681.8, "quote_volume": 499.98844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535100000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 3681.8, "quote_volume": 499.98844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535160000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 2919.3, "quote_volume": 396.44094, "trades": 1, "taker_buy_volume": 2919.3, "taker_buy_quote": 396.44094}, {"ts": 1774535220000, "open": 0.136, "high": 0.136, "low": 0.1359, "close": 0.1359, "volume": 749.6, "quote_volume": 101.90812, "trades": 2, "taker_buy_volume": 374.8, "taker_buy_quote": 50.9728}, {"ts": 1774535280000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535340000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 3676.4, "quote_volume": 499.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535400000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 126.6, "quote_volume": 17.19228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535460000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535520000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 3673.7, "quote_volume": 499.99057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535580000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535640000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 1236.0, "quote_volume": 168.3432, "trades": 2, "taker_buy_volume": 1236.0, "taker_buy_quote": 168.3432}, {"ts": 1774535700000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535760000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 3676.4, "quote_volume": 499.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535820000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 3923.6, "quote_volume": 533.21724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535880000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535940000, "open": 0.136, "high": 0.136, "low": 0.1359, "close": 0.1359, "volume": 3050.0, "quote_volume": 414.5517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536000000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1361, "volume": 9669.7, "quote_volume": 1316.52952, "trades": 5, "taker_buy_volume": 2325.0, "taker_buy_quote": 316.54875}, {"ts": 1774536060000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 5226.4, "quote_volume": 710.7904, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 158.1}, {"ts": 1774536120000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536180000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536240000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 4104.3, "quote_volume": 557.9523, "trades": 4, "taker_buy_volume": 4104.3, "taker_buy_quote": 557.9523}, {"ts": 1774536300000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536360000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 5667.3, "quote_volume": 770.7528, "trades": 4, "taker_buy_volume": 1671.0, "taker_buy_quote": 227.256}, {"ts": 1774536420000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 3093.0, "quote_volume": 420.9573, "trades": 6, "taker_buy_volume": 1406.4, "taker_buy_quote": 191.41104}, {"ts": 1774536480000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 4240.7, "quote_volume": 577.15927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536540000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 567.0, "quote_volume": 77.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536600000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 5222.7, "quote_volume": 710.80947, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 158.21625}, {"ts": 1774536660000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 4836.2, "quote_volume": 658.20682, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 158.21625}, {"ts": 1774536720000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 3920.7, "quote_volume": 533.2152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536780000, "open": 0.136, "high": 0.1362, "low": 0.136, "close": 0.1361, "volume": 14342.1, "quote_volume": 1951.10709, "trades": 6, "taker_buy_volume": 3068.5, "taker_buy_quote": 417.87305}, {"ts": 1774536840000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 3679.1, "quote_volume": 499.98969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536900000, "open": 0.1358, "high": 0.136, "low": 0.1358, "close": 0.136, "volume": 6088.4, "quote_volume": 827.12117, "trades": 6, "taker_buy_volume": 2406.6, "taker_buy_quote": 327.13273}, {"ts": 1774536960000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1362, "volume": 4262.5, "quote_volume": 580.43625, "trades": 3, "taker_buy_volume": 4262.5, "taker_buy_quote": 580.43625}, {"ts": 1774537020000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537080000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 839.9, "quote_volume": 114.31039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537140000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 4425.0, "quote_volume": 603.1275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537200000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 3671.0, "quote_volume": 499.9902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537260000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537320000, "open": 0.1362, "high": 0.1364, "low": 0.1362, "close": 0.1364, "volume": 10295.1, "quote_volume": 1403.8457, "trades": 6, "taker_buy_volume": 6180.1, "taker_buy_quote": 842.5597}, {"ts": 1774537380000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537440000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537500000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537560000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537620000, "open": 0.136, "high": 0.136, "low": 0.1358, "close": 0.1358, "volume": 13127.8, "quote_volume": 1783.95596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537680000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 567.0, "quote_volume": 76.9419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537740000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 2137.2, "quote_volume": 289.43358, "trades": 4, "taker_buy_volume": 483.4, "taker_buy_quote": 65.45236}, {"ts": 1774537800000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537860000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537920000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 4855.2, "quote_volume": 657.39408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537980000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538040000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 3695.4, "quote_volume": 499.98762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538100000, "open": 0.1351, "high": 0.1353, "low": 0.1347, "close": 0.1353, "volume": 29245.9, "quote_volume": 3950.9577, "trades": 23, "taker_buy_volume": 24652.9, "taker_buy_quote": 3330.9027}, {"ts": 1774538160000, "open": 0.1354, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 36584.4, "quote_volume": 4954.68971, "trades": 25, "taker_buy_volume": 13410.4, "taker_buy_quote": 1816.56111}, {"ts": 1774538220000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538280000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 567.0, "quote_volume": 76.6017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538340000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 2021.9, "quote_volume": 273.56307, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 273.56307}, {"ts": 1774538400000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538460000, "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1353, "volume": 16211.6, "quote_volume": 2194.16748, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538520000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538580000, "open": 0.1351, "high": 0.1352, "low": 0.1351, "close": 0.1352, "volume": 2061.7, "quote_volume": 278.62559, "trades": 2, "taker_buy_volume": 2061.7, "taker_buy_quote": 278.62559}, {"ts": 1774538640000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538700000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 3698.2, "quote_volume": 499.99664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538760000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538820000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538880000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 3703.7, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538940000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 3709.1, "quote_volume": 499.98668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539000000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 3711.9, "quote_volume": 499.99293, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539060000, "open": 0.1346, "high": 0.1348, "low": 0.1346, "close": 0.1347, "volume": 13239.7, "quote_volume": 1783.42598, "trades": 7, "taker_buy_volume": 8391.0, "taker_buy_quote": 1130.67756}, {"ts": 1774539120000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 3490.6, "quote_volume": 470.53288, "trades": 1, "taker_buy_volume": 3490.6, "taker_buy_quote": 470.53288}, {"ts": 1774539180000, "open": 0.1348, "high": 0.1348, "low": 0.1346, "close": 0.1346, "volume": 6793.4, "quote_volume": 915.13346, "trades": 2, "taker_buy_volume": 3084.3, "taker_buy_quote": 415.14678}, {"ts": 1774539240000, "open": 0.1345, "high": 0.1346, "low": 0.1345, "close": 0.1346, "volume": 5498.1, "quote_volume": 739.56155, "trades": 4, "taker_buy_volume": 5498.1, "taker_buy_quote": 739.56155}, {"ts": 1774539300000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 2311.6, "quote_volume": 310.9102, "trades": 1, "taker_buy_volume": 2311.6, "taker_buy_quote": 310.9102}, {"ts": 1774539360000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 3717.4, "quote_volume": 499.9903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539420000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539480000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539540000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539600000, "open": 0.1345, "high": 0.1349, "low": 0.1345, "close": 0.1349, "volume": 24817.9, "quote_volume": 3343.84466, "trades": 9, "taker_buy_volume": 21111.5, "taker_buy_quote": 2843.8513}, {"ts": 1774539660000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 567.0, "quote_volume": 76.4883, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 76.4883}, {"ts": 1774539720000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 13779.8, "quote_volume": 1858.89502, "trades": 5, "taker_buy_volume": 2021.9, "taker_buy_quote": 272.75431}, {"ts": 1774539780000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539840000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 567.0, "quote_volume": 76.4316, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 76.4316}, {"ts": 1774539900000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539960000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 4276.1, "quote_volume": 576.41828, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 76.4316}, {"ts": 1774540020000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 3706.4, "quote_volume": 499.99336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540080000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540140000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540200000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 3709.1, "quote_volume": 499.98668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540260000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 11135.7, "quote_volume": 1499.97879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540320000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 1162.5, "quote_volume": 156.705, "trades": 4, "taker_buy_volume": 1162.5, "taker_buy_quote": 156.705}, {"ts": 1774540380000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 4871.6, "quote_volume": 656.69168, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 156.705}, {"ts": 1774540440000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 3315.7, "quote_volume": 446.95636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540500000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540560000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540620000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 1162.5, "quote_volume": 156.58875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 156.58875}, {"ts": 1774540680000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540740000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 9834.4, "quote_volume": 1325.67712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540800000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 1729.5, "quote_volume": 232.7907, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 156.4725}, {"ts": 1774540860000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 2122.1, "quote_volume": 285.63466, "trades": 2, "taker_buy_volume": 2122.1, "taker_buy_quote": 285.63466}, {"ts": 1774540920000, "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 14943.0, "quote_volume": 2010.4736, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540980000, "open": 0.1344, "high": 0.1344, "low": 0.1339, "close": 0.1341, "volume": 54447.2, "quote_volume": 7300.55225, "trades": 17, "taker_buy_volume": 239.8, "taker_buy_quote": 32.15718}, {"ts": 1774541040000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541100000, "open": 0.134, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 6949.4, "quote_volume": 931.3002, "trades": 6, "taker_buy_volume": 6949.4, "taker_buy_quote": 931.3002}, {"ts": 1774541160000, "open": 0.1341, "high": 0.1342, "low": 0.1341, "close": 0.1341, "volume": 17632.0, "quote_volume": 2365.24696, "trades": 7, "taker_buy_volume": 13137.0, "taker_buy_quote": 1762.46746}, {"ts": 1774541220000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541280000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 1162.5, "quote_volume": 155.89125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 155.89125}, {"ts": 1774541340000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541400000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541460000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541520000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 4773.8, "quote_volume": 639.21182, "trades": 4, "taker_buy_volume": 4773.8, "taker_buy_quote": 639.21182}, {"ts": 1774541580000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 567.0, "quote_volume": 75.9213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541640000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 1162.5, "quote_volume": 155.65875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 155.65875}, {"ts": 1774541700000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541760000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 1729.5, "quote_volume": 231.4071, "trades": 2, "taker_buy_volume": 1729.5, "taker_buy_quote": 231.4071}, {"ts": 1774541820000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 4866.6, "quote_volume": 649.6911, "trades": 5, "taker_buy_volume": 1121.3, "taker_buy_quote": 149.69355}, {"ts": 1774541880000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 3561.7, "quote_volume": 475.48695, "trades": 3, "taker_buy_volume": 3561.7, "taker_buy_quote": 475.48695}, {"ts": 1774541940000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542000000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 3739.7, "quote_volume": 499.99789, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 75.8079}, {"ts": 1774542060000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 3742.5, "quote_volume": 499.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542120000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542180000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542240000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542300000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542360000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542420000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542480000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542540000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542600000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542660000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542720000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542780000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542840000, "open": 0.1336, "high": 0.1338, "low": 0.1336, "close": 0.1338, "volume": 5653.8, "quote_volume": 755.86546, "trades": 6, "taker_buy_volume": 5653.8, "taker_buy_quote": 755.86546}, {"ts": 1774542900000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 567.0, "quote_volume": 75.8646, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 75.8646}, {"ts": 1774542960000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 567.0, "quote_volume": 75.7512, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 75.7512}, {"ts": 1774543020000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 4042.0, "quote_volume": 539.6637, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 75.6945}, {"ts": 1774543080000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 72.1, "quote_volume": 9.62535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543140000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 567.0, "quote_volume": 75.6945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543200000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543260000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543320000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543380000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543440000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543500000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543560000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543620000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543680000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543740000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543800000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543860000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543920000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543980000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544040000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544100000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544160000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 868.0, "quote_volume": 116.1384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544220000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544280000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 3736.9, "quote_volume": 499.99722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544340000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544400000, "open": 0.1337, "high": 0.1337, "low": 0.1335, "close": 0.1337, "volume": 7866.6, "quote_volume": 1051.26602, "trades": 7, "taker_buy_volume": 1634.9, "taker_buy_quote": 218.58613}, {"ts": 1774544460000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 3359.5, "quote_volume": 449.83705, "trades": 5, "taker_buy_volume": 3359.5, "taker_buy_quote": 449.83705}, {"ts": 1774544520000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 1491.0, "quote_volume": 199.6449, "trades": 2, "taker_buy_volume": 1491.0, "taker_buy_quote": 199.6449}, {"ts": 1774544580000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544640000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544700000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 340.2, "quote_volume": 45.55278, "trades": 1, "taker_buy_volume": 340.2, "taker_buy_quote": 45.55278}, {"ts": 1774544760000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544820000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544880000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544940000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545000000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545060000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 248.0, "quote_volume": 33.1576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545120000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545180000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545240000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545300000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545360000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545420000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 5402.3, "quote_volume": 721.74728, "trades": 4, "taker_buy_volume": 5402.3, "taker_buy_quote": 721.74728}, {"ts": 1774545480000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545540000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545600000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 4680.6, "quote_volume": 624.8601, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545660000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545720000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545780000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 3108.1, "quote_volume": 414.93135, "trades": 6, "taker_buy_volume": 3108.1, "taker_buy_quote": 414.93135}, {"ts": 1774545840000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545900000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 340.2, "quote_volume": 45.38268, "trades": 1, "taker_buy_volume": 340.2, "taker_buy_quote": 45.38268}, {"ts": 1774545960000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546020000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 70.0, "quote_volume": 9.338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546080000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546140000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546200000, "open": 0.1335, "high": 0.1336, "low": 0.1335, "close": 0.1336, "volume": 1138.2, "quote_volume": 151.99548, "trades": 4, "taker_buy_volume": 798.0, "taker_buy_quote": 106.57878}, {"ts": 1774546260000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546320000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 131.1, "quote_volume": 17.51496, "trades": 1, "taker_buy_volume": 131.1, "taker_buy_quote": 17.51496}, {"ts": 1774546380000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546440000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546500000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 746.1, "quote_volume": 99.82818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546560000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546620000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546680000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546740000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 1120.4, "quote_volume": 150.02156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546800000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 4233.7, "quote_volume": 566.46906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546860000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546920000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546980000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547040000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547100000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547160000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 3739.7, "quote_volume": 499.99789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547220000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 16659.3, "quote_volume": 2225.68248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547280000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 15834.5, "quote_volume": 2112.61192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547340000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 3881.2, "quote_volume": 516.97584, "trades": 3, "taker_buy_volume": 82.5, "taker_buy_quote": 10.989}, {"ts": 1774547400000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547460000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547520000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 11190.1, "quote_volume": 1491.07066, "trades": 13, "taker_buy_volume": 11190.1, "taker_buy_quote": 1491.07066}, {"ts": 1774547580000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547640000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 680.4, "quote_volume": 90.69732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547700000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547760000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 340.2, "quote_volume": 45.28062, "trades": 1, "taker_buy_volume": 340.2, "taker_buy_quote": 45.28062}, {"ts": 1774547820000, "open": 0.1329, "high": 0.1329, "low": 0.1325, "close": 0.1327, "volume": 12005.5, "quote_volume": 1594.61796, "trades": 14, "taker_buy_volume": 2420.2, "taker_buy_quote": 321.23444}, {"ts": 1774547880000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547940000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 938.0, "quote_volume": 124.3788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548000000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 1162.5, "quote_volume": 154.26375, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 154.26375}, {"ts": 1774548060000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548120000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 3770.7, "quote_volume": 499.99482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548180000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 3920.0, "quote_volume": 519.792, "trades": 6, "taker_buy_volume": 149.3, "taker_buy_quote": 19.79718}, {"ts": 1774548240000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 3235.1, "quote_volume": 428.32724, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 153.915}, {"ts": 1774548300000, "open": 0.1323, "high": 0.1325, "low": 0.1322, "close": 0.1325, "volume": 12242.0, "quote_volume": 1620.30137, "trades": 8, "taker_buy_volume": 7455.1, "taker_buy_quote": 986.9945}, {"ts": 1774548360000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 1133.5, "quote_volume": 150.18875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548420000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548480000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 23257.3, "quote_volume": 3081.96932, "trades": 12, "taker_buy_volume": 15372.9, "taker_buy_quote": 2036.90925}, {"ts": 1774548540000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 1795.3, "quote_volume": 237.87725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548600000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548660000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548720000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548780000, "open": 0.1325, "high": 0.1327, "low": 0.1325, "close": 0.1327, "volume": 16005.0, "quote_volume": 2122.35468, "trades": 15, "taker_buy_volume": 16005.0, "taker_buy_quote": 2122.35468}, {"ts": 1774548840000, "open": 0.1325, "high": 0.1327, "low": 0.1325, "close": 0.1327, "volume": 14265.0, "quote_volume": 1892.117, "trades": 9, "taker_buy_volume": 14265.0, "taker_buy_quote": 1892.117}, {"ts": 1774548900000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 12120.6, "quote_volume": 1608.07942, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548960000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1329, "volume": 14344.0, "quote_volume": 1905.21343, "trades": 9, "taker_buy_volume": 14344.0, "taker_buy_quote": 1905.21343}, {"ts": 1774549020000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549080000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 7015.2, "quote_volume": 930.5923, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549140000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 1121.3, "quote_volume": 148.57225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549200000, "open": 0.1326, "high": 0.1328, "low": 0.1325, "close": 0.1328, "volume": 12042.2, "quote_volume": 1597.72732, "trades": 5, "taker_buy_volume": 8212.5, "taker_buy_quote": 1089.915}, {"ts": 1774549260000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 7768.9, "quote_volume": 1031.39706, "trades": 4, "taker_buy_volume": 7768.9, "taker_buy_quote": 1031.39706}, {"ts": 1774549320000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549380000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549440000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549500000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 2437.6, "quote_volume": 323.95704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549560000, "open": 0.1328, "high": 0.1328, "low": 0.1327, "close": 0.1327, "volume": 15068.4, "quote_volume": 1999.95318, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549620000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 2064.9, "quote_volume": 273.80574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549680000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 57.0, "quote_volume": 7.5582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549740000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 3770.7, "quote_volume": 499.99482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549800000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 1057.8, "quote_volume": 140.37006, "trades": 2, "taker_buy_volume": 1057.8, "taker_buy_quote": 140.37006}, {"ts": 1774549860000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549920000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 7535.6, "quote_volume": 999.97412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549980000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 11303.4, "quote_volume": 1499.96118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550040000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 1323.2, "quote_volume": 175.72096, "trades": 2, "taker_buy_volume": 1323.2, "taker_buy_quote": 175.72096}, {"ts": 1774550100000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 4102.4, "quote_volume": 545.20896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550160000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 1162.5, "quote_volume": 154.49625, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 154.49625}, {"ts": 1774550220000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 4210.0, "quote_volume": 559.509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550280000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550340000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 938.4, "quote_volume": 124.71336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550400000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 5959.7, "quote_volume": 792.6401, "trades": 3, "taker_buy_volume": 3100.0, "taker_buy_quote": 412.3}, {"ts": 1774550460000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550520000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550580000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 2952.0, "quote_volume": 392.3208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550640000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550700000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 865.5, "quote_volume": 115.02495, "trades": 1, "taker_buy_volume": 865.5, "taker_buy_quote": 115.02495}, {"ts": 1774550760000, "open": 0.133, "high": 0.1332, "low": 0.133, "close": 0.1332, "volume": 5573.0, "quote_volume": 741.63453, "trades": 7, "taker_buy_volume": 5573.0, "taker_buy_quote": 741.63453}, {"ts": 1774550820000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550880000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550940000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551000000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551060000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 6401.4, "quote_volume": 853.28176, "trades": 5, "taker_buy_volume": 6401.4, "taker_buy_quote": 853.28176}, {"ts": 1774551120000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551180000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551240000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551300000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551360000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551420000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551480000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551540000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 3941.8, "quote_volume": 525.04776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551600000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551660000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551720000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551780000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551840000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551900000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551960000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552020000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552080000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552140000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552200000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552260000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552320000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552380000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 978.0, "quote_volume": 130.1718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552440000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552500000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552560000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552620000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552680000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 3741.8, "quote_volume": 498.03358, "trades": 1, "taker_buy_volume": 3741.8, "taker_buy_quote": 498.03358}, {"ts": 1774552740000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552800000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552860000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552920000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552980000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553040000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553100000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 248.5, "quote_volume": 33.07535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553160000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 3762.2, "quote_volume": 499.99638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553220000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553280000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 2021.9, "quote_volume": 268.50832, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 268.50832}, {"ts": 1774553340000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553400000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553460000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 249.0, "quote_volume": 33.0423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553520000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553580000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 3767.8, "quote_volume": 499.98706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553640000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 4436.1, "quote_volume": 587.78325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553700000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 3809.3, "quote_volume": 504.73225, "trades": 4, "taker_buy_volume": 3809.3, "taker_buy_quote": 504.73225}, {"ts": 1774553760000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 3770.7, "quote_volume": 499.99482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553820000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 680.4, "quote_volume": 90.22104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553880000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553940000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554000000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554060000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554120000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554180000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554240000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554300000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 82.7, "quote_volume": 10.97429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554360000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554420000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 3465.6, "quote_volume": 459.88512, "trades": 1, "taker_buy_volume": 3465.6, "taker_buy_quote": 459.88512}, {"ts": 1774554480000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 3765.0, "quote_volume": 499.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554540000, "open": 0.1328, "high": 0.1331, "low": 0.1328, "close": 0.1331, "volume": 23231.9, "quote_volume": 3087.16371, "trades": 14, "taker_buy_volume": 19231.9, "taker_buy_quote": 2555.56371}, {"ts": 1774554600000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554660000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554720000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554780000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554840000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554900000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554960000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 3013.1, "quote_volume": 401.94754, "trades": 1, "taker_buy_volume": 3013.1, "taker_buy_quote": 401.94754}, {"ts": 1774555020000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555080000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555140000, "open": 0.1333, "high": 0.1334, "low": 0.1331, "close": 0.1334, "volume": 13718.2, "quote_volume": 1827.44417, "trades": 8, "taker_buy_volume": 5087.9, "taker_buy_quote": 677.85104}, {"ts": 1774555200000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 1114.3, "quote_volume": 148.64762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555260000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555320000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555380000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 4539.7, "quote_volume": 605.59598, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 155.0775}, {"ts": 1774555440000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555500000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 3753.7, "quote_volume": 499.99284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555560000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555620000, "open": 0.1331, "high": 0.1332, "low": 0.1331, "close": 0.1332, "volume": 4194.8, "quote_volume": 558.3619, "trades": 2, "taker_buy_volume": 4194.8, "taker_buy_quote": 558.3619}, {"ts": 1774555680000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555740000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 1364.4, "quote_volume": 181.73808, "trades": 3, "taker_buy_volume": 1364.4, "taker_buy_quote": 181.73808}, {"ts": 1774555800000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555860000, "open": 0.1333, "high": 0.135, "low": 0.1333, "close": 0.135, "volume": 190435.5, "quote_volume": 25586.54405, "trades": 71, "taker_buy_volume": 116147.9, "taker_buy_quote": 15613.46409}, {"ts": 1774555920000, "open": 0.1351, "high": 0.1351, "low": 0.1343, "close": 0.1344, "volume": 66612.9, "quote_volume": 8977.08611, "trades": 37, "taker_buy_volume": 29276.5, "taker_buy_quote": 3946.35661}, {"ts": 1774555980000, "open": 0.1342, "high": 0.1345, "low": 0.1341, "close": 0.1344, "volume": 20575.3, "quote_volume": 2762.89344, "trades": 11, "taker_buy_volume": 4766.9, "taker_buy_quote": 641.11403}, {"ts": 1774556040000, "open": 0.1344, "high": 0.1344, "low": 0.1341, "close": 0.1341, "volume": 13904.8, "quote_volume": 1865.22927, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556100000, "open": 0.1341, "high": 0.1343, "low": 0.134, "close": 0.1343, "volume": 12644.6, "quote_volume": 1696.54562, "trades": 6, "taker_buy_volume": 8468.0, "taker_buy_quote": 1136.83669}, {"ts": 1774556160000, "open": 0.1343, "high": 0.1346, "low": 0.1343, "close": 0.1346, "volume": 27282.2, "quote_volume": 3667.22044, "trades": 15, "taker_buy_volume": 23559.2, "taker_buy_quote": 3167.22154}, {"ts": 1774556220000, "open": 0.1346, "high": 0.1349, "low": 0.1346, "close": 0.1347, "volume": 4887.9, "quote_volume": 658.83526, "trades": 16, "taker_buy_volume": 4518.7, "taker_buy_quote": 609.14094}, {"ts": 1774556280000, "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1346, "volume": 20518.4, "quote_volume": 2759.84658, "trades": 7, "taker_buy_volume": 2044.5, "taker_buy_quote": 275.07345}, {"ts": 1774556340000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 3714.7, "quote_volume": 499.99862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556400000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 2665.2, "quote_volume": 358.73592, "trades": 3, "taker_buy_volume": 2665.2, "taker_buy_quote": 358.73592}, {"ts": 1774556460000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 3711.9, "quote_volume": 499.99293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556520000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556580000, "open": 0.135, "high": 0.1351, "low": 0.135, "close": 0.1351, "volume": 3147.4, "quote_volume": 424.9159, "trades": 2, "taker_buy_volume": 2978.4, "taker_buy_quote": 402.084}, {"ts": 1774556640000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 340.2, "quote_volume": 45.96102, "trades": 1, "taker_buy_volume": 340.2, "taker_buy_quote": 45.96102}, {"ts": 1774556700000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 12207.9, "quote_volume": 1647.21608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556760000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 2474.0, "quote_volume": 333.4952, "trades": 7, "taker_buy_volume": 2474.0, "taker_buy_quote": 333.4952}, {"ts": 1774556820000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 74.2, "quote_volume": 10.00216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556880000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556940000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557000000, "open": 0.1347, "high": 0.1348, "low": 0.1347, "close": 0.1348, "volume": 5699.9, "quote_volume": 768.3125, "trades": 3, "taker_buy_volume": 5699.9, "taker_buy_quote": 768.3125}, {"ts": 1774557060000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557120000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557180000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557240000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 3711.9, "quote_volume": 499.99293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557300000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557360000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557420000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557480000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 2329.9, "quote_volume": 314.07052, "trades": 3, "taker_buy_volume": 2271.8, "taker_buy_quote": 306.23864}, {"ts": 1774557540000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557600000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557660000, "open": 0.1348, "high": 0.1348, "low": 0.1347, "close": 0.1347, "volume": 7421.0, "quote_volume": 999.97961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557720000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 3231.6, "quote_volume": 435.29652, "trades": 1, "taker_buy_volume": 3231.6, "taker_buy_quote": 435.29652}, {"ts": 1774557780000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557840000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557900000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 1033.6, "quote_volume": 139.32928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557960000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558020000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 340.2, "quote_volume": 45.85896, "trades": 1, "taker_buy_volume": 340.2, "taker_buy_quote": 45.85896}, {"ts": 1774558080000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558140000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 1162.5, "quote_volume": 156.705, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 156.705}, {"ts": 1774558200000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558260000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558320000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 4052.1, "quote_volume": 545.81787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558380000, "open": 0.1346, "high": 0.1346, "low": 0.1342, "close": 0.1344, "volume": 9650.4, "quote_volume": 1297.5137, "trades": 5, "taker_buy_volume": 1000.5, "taker_buy_quote": 134.4672}, {"ts": 1774558440000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 4347.9, "quote_volume": 583.92297, "trades": 1, "taker_buy_volume": 4347.9, "taker_buy_quote": 583.92297}, {"ts": 1774558500000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558560000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558620000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 491.6, "quote_volume": 66.07104, "trades": 1, "taker_buy_volume": 491.6, "taker_buy_quote": 66.07104}, {"ts": 1774558680000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558740000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558800000, "open": 0.1344, "high": 0.1344, "low": 0.1343, "close": 0.1343, "volume": 7973.3, "quote_volume": 1071.23542, "trades": 5, "taker_buy_volume": 3761.0, "taker_buy_quote": 505.1023}, {"ts": 1774558860000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558920000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 492.3, "quote_volume": 66.11589, "trades": 1, "taker_buy_volume": 492.3, "taker_buy_quote": 66.11589}, {"ts": 1774558980000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 170.7, "quote_volume": 22.92501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559040000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559100000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 3723.0, "quote_volume": 499.9989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559160000, "open": 0.1343, "high": 0.1344, "low": 0.1343, "close": 0.1344, "volume": 2535.7, "quote_volume": 340.55229, "trades": 2, "taker_buy_volume": 77.8, "taker_buy_quote": 10.45632}, {"ts": 1774559220000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559280000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559340000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 340.2, "quote_volume": 45.7569, "trades": 1, "taker_buy_volume": 340.2, "taker_buy_quote": 45.7569}, {"ts": 1774559400000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559460000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 3673.6, "quote_volume": 494.46656, "trades": 1, "taker_buy_volume": 3673.6, "taker_buy_quote": 494.46656}, {"ts": 1774559520000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 246.2, "quote_volume": 33.16314, "trades": 1, "taker_buy_volume": 246.2, "taker_buy_quote": 33.16314}, {"ts": 1774559580000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559640000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559700000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559760000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559820000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 85.3, "quote_volume": 11.5155, "trades": 1, "taker_buy_volume": 85.3, "taker_buy_quote": 11.5155}, {"ts": 1774559880000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559940000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 1584.5, "quote_volume": 214.2244, "trades": 3, "taker_buy_volume": 1584.5, "taker_buy_quote": 214.2244}, {"ts": 1774560000000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560060000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 340.2, "quote_volume": 46.02906, "trades": 1, "taker_buy_volume": 340.2, "taker_buy_quote": 46.02906}, {"ts": 1774560120000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 340.2, "quote_volume": 46.06308, "trades": 1, "taker_buy_volume": 340.2, "taker_buy_quote": 46.06308}, {"ts": 1774560180000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 245.6, "quote_volume": 33.35248, "trades": 1, "taker_buy_volume": 245.6, "taker_buy_quote": 33.35248}, {"ts": 1774560240000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 7415.8, "quote_volume": 1007.06564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560300000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560360000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560420000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560480000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560540000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560600000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560660000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 123.8, "quote_volume": 16.81204, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 16.81204}, {"ts": 1774560720000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560780000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560840000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560900000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560960000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561020000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561080000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561140000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561200000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 11672.3, "quote_volume": 1585.05387, "trades": 6, "taker_buy_volume": 11672.3, "taker_buy_quote": 1585.05387}, {"ts": 1774561260000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 2071.9, "quote_volume": 281.57121, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561320000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561380000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 4278.6, "quote_volume": 581.40179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561440000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 2068.8, "quote_volume": 281.04849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561500000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561560000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561620000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561680000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561740000, "open": 0.136, "high": 0.1363, "low": 0.136, "close": 0.1363, "volume": 13251.2, "quote_volume": 1803.73936, "trades": 10, "taker_buy_volume": 13251.2, "taker_buy_quote": 1803.73936}, {"ts": 1774561800000, "open": 0.1363, "high": 0.1363, "low": 0.1361, "close": 0.1363, "volume": 12088.2, "quote_volume": 1647.39874, "trades": 9, "taker_buy_volume": 3637.0, "taker_buy_quote": 495.7231}, {"ts": 1774561860000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 7339.3, "quote_volume": 999.97949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561920000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561980000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562040000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562100000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562160000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562220000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562280000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1362, "volume": 4301.6, "quote_volume": 585.47947, "trades": 3, "taker_buy_volume": 4301.6, "taker_buy_quote": 585.47947}, {"ts": 1774562340000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 4862.9, "quote_volume": 661.78123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562400000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 594.6, "quote_volume": 80.80614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562460000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562520000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 46.2, "quote_volume": 6.2832, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 6.2832}, {"ts": 1774562580000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 218.0, "quote_volume": 29.6262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562640000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562700000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 194.3, "quote_volume": 26.4248, "trades": 1, "taker_buy_volume": 194.3, "taker_buy_quote": 26.4248}, {"ts": 1774562760000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562820000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 4160.9, "quote_volume": 566.29849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562880000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 48.4, "quote_volume": 6.57756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562940000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563000000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 3673.7, "quote_volume": 499.99057, "trades": 1, "taker_buy_volume": 3673.7, "taker_buy_quote": 499.99057}, {"ts": 1774563060000, "open": 0.1362, "high": 0.1364, "low": 0.1362, "close": 0.1364, "volume": 7849.6, "quote_volume": 1070.29096, "trades": 5, "taker_buy_volume": 7849.6, "taker_buy_quote": 1070.29096}, {"ts": 1774563120000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 730.3, "quote_volume": 99.68595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563180000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 3663.0, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563240000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563300000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563360000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563420000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563480000, "open": 0.1363, "high": 0.1363, "low": 0.1361, "close": 0.1361, "volume": 16510.8, "quote_volume": 2248.58774, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563540000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 3673.7, "quote_volume": 499.99057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563600000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 2633.3, "quote_volume": 358.39213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563660000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 3673.7, "quote_volume": 499.99057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563720000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 1543.9, "quote_volume": 209.9704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563780000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563840000, "open": 0.136, "high": 0.136, "low": 0.1357, "close": 0.1358, "volume": 15732.5, "quote_volume": 2136.93066, "trades": 12, "taker_buy_volume": 5606.3, "taker_buy_quote": 761.2153}, {"ts": 1774563900000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563960000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564020000, "open": 0.1358, "high": 0.1361, "low": 0.1358, "close": 0.1361, "volume": 17327.3, "quote_volume": 2355.1868, "trades": 8, "taker_buy_volume": 13645.5, "taker_buy_quote": 1855.19836}, {"ts": 1774564080000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564140000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 3673.7, "quote_volume": 499.99057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564200000, "open": 0.1361, "high": 0.1363, "low": 0.1361, "close": 0.1363, "volume": 4698.1, "quote_volume": 639.61629, "trades": 4, "taker_buy_volume": 1024.4, "taker_buy_quote": 139.62572}, {"ts": 1774564260000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 4400.5, "quote_volume": 599.78815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564320000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564380000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 2302.6, "quote_volume": 314.07464, "trades": 1, "taker_buy_volume": 2302.6, "taker_buy_quote": 314.07464}, {"ts": 1774564440000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564500000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564560000, "open": 0.1364, "high": 0.1365, "low": 0.1363, "close": 0.1365, "volume": 27731.7, "quote_volume": 3782.24778, "trades": 9, "taker_buy_volume": 20397.8, "taker_buy_quote": 2782.27065}, {"ts": 1774564620000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564680000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564740000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564800000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564860000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 3660.3, "quote_volume": 499.99698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564920000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564980000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565040000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 453.8, "quote_volume": 62.03446, "trades": 1, "taker_buy_volume": 453.8, "taker_buy_quote": 62.03446}, {"ts": 1774565100000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 3050.0, "quote_volume": 416.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565160000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 3660.3, "quote_volume": 499.99698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565220000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565280000, "open": 0.1365, "high": 0.1365, "low": 0.1362, "close": 0.1362, "volume": 6763.0, "quote_volume": 922.2195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565340000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565400000, "open": 0.1363, "high": 0.1364, "low": 0.1363, "close": 0.1363, "volume": 9610.3, "quote_volume": 1309.94768, "trades": 5, "taker_buy_volume": 5942.0, "taker_buy_quote": 809.95839}, {"ts": 1774565460000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565520000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 3413.4, "quote_volume": 464.90508, "trades": 1, "taker_buy_volume": 3413.4, "taker_buy_quote": 464.90508}, {"ts": 1774565580000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565640000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565700000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565760000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565820000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565880000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565940000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566000000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 4837.5, "quote_volume": 658.8675, "trades": 2, "taker_buy_volume": 4837.5, "taker_buy_quote": 658.8675}, {"ts": 1774566060000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566120000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 6795.2, "quote_volume": 927.5448, "trades": 2, "taker_buy_volume": 3132.2, "taker_buy_quote": 427.5453}, {"ts": 1774566180000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566240000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 3663.0, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566300000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 3663.0, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566360000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566420000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566480000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566540000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 10273.1, "quote_volume": 1399.19622, "trades": 6, "taker_buy_volume": 2931.1, "taker_buy_quote": 399.21582}, {"ts": 1774566600000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 10432.2, "quote_volume": 1420.86564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566660000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566720000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566780000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566840000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 3673.7, "quote_volume": 499.99057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566900000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566960000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567020000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567080000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 3673.7, "quote_volume": 499.99057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567140000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567200000, "open": 0.1358, "high": 0.1358, "low": 0.1357, "close": 0.1357, "volume": 6475.8, "quote_volume": 879.13424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567260000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567320000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567380000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 3687.3, "quote_volume": 499.99788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567440000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567500000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567560000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 1527.0, "quote_volume": 206.81526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567620000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 6344.9, "quote_volume": 860.36844, "trades": 6, "taker_buy_volume": 4373.7, "taker_buy_quote": 593.07372}, {"ts": 1774567680000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567740000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 4636.2, "quote_volume": 629.13234, "trades": 2, "taker_buy_volume": 4636.2, "taker_buy_quote": 629.13234}, {"ts": 1774567800000, "open": 0.1357, "high": 0.1357, "low": 0.1353, "close": 0.1355, "volume": 27782.1, "quote_volume": 3763.80975, "trades": 8, "taker_buy_volume": 4342.6, "taker_buy_quote": 588.4223}, {"ts": 1774567860000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 999.1, "quote_volume": 135.37805, "trades": 1, "taker_buy_volume": 999.1, "taker_buy_quote": 135.37805}, {"ts": 1774567920000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 2066.3, "quote_volume": 280.39691, "trades": 2, "taker_buy_volume": 2066.3, "taker_buy_quote": 280.39691}, {"ts": 1774567980000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568040000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 7813.8, "quote_volume": 1061.02098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568100000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568160000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568220000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568280000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568340000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 3684.5, "quote_volume": 499.98665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568400000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 738.6, "quote_volume": 100.22802, "trades": 1, "taker_buy_volume": 738.6, "taker_buy_quote": 100.22802}, {"ts": 1774568460000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 3684.5, "quote_volume": 499.98665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568520000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568580000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568640000, "open": 0.1356, "high": 0.1358, "low": 0.1356, "close": 0.1357, "volume": 12240.5, "quote_volume": 1660.91661, "trades": 4, "taker_buy_volume": 4874.2, "taker_buy_quote": 660.94152}, {"ts": 1774568700000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568760000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 7358.2, "quote_volume": 999.97938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568820000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 3427.3, "quote_volume": 465.77007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568880000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568940000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 993.8, "quote_volume": 135.05742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569000000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 924.9, "quote_volume": 125.69391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569060000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 3529.3, "quote_volume": 479.63187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569120000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 17444.9, "quote_volume": 2372.90617, "trades": 8, "taker_buy_volume": 13768.5, "taker_buy_quote": 1872.91577}, {"ts": 1774569180000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569240000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569300000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569360000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569420000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569480000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569540000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 7347.4, "quote_volume": 999.98114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569600000, "open": 0.1361, "high": 0.1364, "low": 0.1361, "close": 0.1363, "volume": 4547.9, "quote_volume": 619.77761, "trades": 3, "taker_buy_volume": 879.6, "taker_buy_quote": 119.78832}, {"ts": 1774569660000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 3438.0, "quote_volume": 468.5994, "trades": 1, "taker_buy_volume": 3438.0, "taker_buy_quote": 468.5994}, {"ts": 1774569720000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 3663.0, "quote_volume": 499.9995, "trades": 2, "taker_buy_volume": 2828.6, "taker_buy_quote": 386.1039}, {"ts": 1774569780000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 3050.0, "quote_volume": 416.325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569840000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569900000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 3663.0, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569960000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1367, "volume": 3474.8, "quote_volume": 474.99799, "trades": 2, "taker_buy_volume": 3474.8, "taker_buy_quote": 474.99799}, {"ts": 1774570020000, "open": 0.1368, "high": 0.1369, "low": 0.1368, "close": 0.1369, "volume": 17965.4, "quote_volume": 2459.21417, "trades": 9, "taker_buy_volume": 15474.5, "taker_buy_quote": 2118.45905}, {"ts": 1774570080000, "open": 0.137, "high": 0.137, "low": 0.1369, "close": 0.1369, "volume": 191.2, "quote_volume": 26.18894, "trades": 2, "taker_buy_volume": 136.6, "taker_buy_quote": 18.7142}, {"ts": 1774570140000, "open": 0.137, "high": 0.1372, "low": 0.137, "close": 0.1372, "volume": 3588.5, "quote_volume": 491.7401, "trades": 6, "taker_buy_volume": 3588.5, "taker_buy_quote": 491.7401}, {"ts": 1774570200000, "open": 0.1372, "high": 0.1373, "low": 0.1372, "close": 0.1373, "volume": 13225.9, "quote_volume": 1814.95764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570260000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 7283.2, "quote_volume": 999.98336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570320000, "open": 0.1373, "high": 0.1373, "low": 0.1372, "close": 0.1372, "volume": 5641.6, "quote_volume": 774.39168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570380000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570440000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570500000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 163.8, "quote_volume": 22.45698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570560000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 3646.9, "quote_volume": 499.98999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570620000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570680000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 48.9, "quote_volume": 6.70908, "trades": 1, "taker_buy_volume": 48.9, "taker_buy_quote": 6.70908}, {"ts": 1774570740000, "open": 0.137, "high": 0.137, "low": 0.1369, "close": 0.1369, "volume": 11364.9, "quote_volume": 1556.62607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570800000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 4543.5, "quote_volume": 621.5508, "trades": 2, "taker_buy_volume": 4543.5, "taker_buy_quote": 621.5508}, {"ts": 1774570860000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570920000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 3706.4, "quote_volume": 506.66488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570980000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 1463.0, "quote_volume": 199.9921, "trades": 2, "taker_buy_volume": 1463.0, "taker_buy_quote": 199.9921}, {"ts": 1774571040000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 1265.5, "quote_volume": 172.99385, "trades": 2, "taker_buy_volume": 1265.5, "taker_buy_quote": 172.99385}, {"ts": 1774571100000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571160000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571220000, "open": 0.1369, "high": 0.137, "low": 0.1369, "close": 0.137, "volume": 16576.4, "quote_volume": 2270.85055, "trades": 6, "taker_buy_volume": 15760.4, "taker_buy_quote": 2159.05855}, {"ts": 1774571280000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571340000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571400000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1373, "volume": 9172.9, "quote_volume": 1259.44645, "trades": 5, "taker_buy_volume": 72.8, "taker_buy_quote": 10.00272}, {"ts": 1774571460000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571520000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571580000, "open": 0.1373, "high": 0.1373, "low": 0.1372, "close": 0.1372, "volume": 14830.7, "quote_volume": 2035.14238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571640000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 7293.8, "quote_volume": 999.97998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571700000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 3649.6, "quote_volume": 499.9952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571760000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571820000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 165.7, "quote_volume": 22.7009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571880000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 7299.2, "quote_volume": 999.9904, "trades": 2, "taker_buy_volume": 3649.6, "taker_buy_quote": 499.9952}, {"ts": 1774571940000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 36.9, "quote_volume": 5.05161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572000000, "open": 0.1369, "high": 0.1373, "low": 0.1369, "close": 0.1373, "volume": 9331.9, "quote_volume": 1278.99375, "trades": 3, "taker_buy_volume": 5690.3, "taker_buy_quote": 779.00207}, {"ts": 1774572060000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572120000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572180000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572240000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 3641.6, "quote_volume": 499.99168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572300000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 3644.3, "quote_volume": 499.99796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572360000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572420000, "open": 0.1373, "high": 0.1373, "low": 0.1372, "close": 0.1373, "volume": 29891.2, "quote_volume": 4103.3329, "trades": 10, "taker_buy_volume": 11083.2, "taker_buy_quote": 1521.72336}, {"ts": 1774572480000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 3644.3, "quote_volume": 499.99796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572540000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 1162.5, "quote_volume": 159.61125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 159.61125}, {"ts": 1774572600000, "open": 0.1378, "high": 0.138, "low": 0.1376, "close": 0.1377, "volume": 10811.8, "quote_volume": 1489.49306, "trades": 5, "taker_buy_volume": 6081.4, "taker_buy_quote": 838.22692}, {"ts": 1774572660000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572720000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 8372.4, "quote_volume": 1153.31102, "trades": 9, "taker_buy_volume": 3078.4, "taker_buy_quote": 424.20352}, {"ts": 1774572780000, "open": 0.138, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 37443.7, "quote_volume": 5171.819, "trades": 15, "taker_buy_volume": 29782.2, "taker_buy_quote": 4113.04227}, {"ts": 1774572840000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572900000, "open": 0.1382, "high": 0.1382, "low": 0.1378, "close": 0.1382, "volume": 88169.6, "quote_volume": 12170.0301, "trades": 17, "taker_buy_volume": 24543.2, "taker_buy_quote": 3391.07869}, {"ts": 1774572960000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573020000, "open": 0.1385, "high": 0.1387, "low": 0.1384, "close": 0.1384, "volume": 32180.2, "quote_volume": 4459.59192, "trades": 18, "taker_buy_volume": 19330.5, "taker_buy_quote": 2679.45145}, {"ts": 1774573080000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573140000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573200000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1386, "volume": 17834.3, "quote_volume": 2469.37621, "trades": 3, "taker_buy_volume": 11032.2, "taker_buy_quote": 1527.96557}, {"ts": 1774573260000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 13059.1, "quote_volume": 1812.92189, "trades": 3, "taker_buy_volume": 13059.1, "taker_buy_quote": 1812.92189}, {"ts": 1774573320000, "open": 0.1391, "high": 0.1395, "low": 0.139, "close": 0.1395, "volume": 31035.6, "quote_volume": 4322.30124, "trades": 13, "taker_buy_volume": 30544.8, "taker_buy_quote": 4254.08004}, {"ts": 1774573380000, "open": 0.1393, "high": 0.1396, "low": 0.1386, "close": 0.139, "volume": 238912.0, "quote_volume": 33239.49207, "trades": 110, "taker_buy_volume": 127937.4, "taker_buy_quote": 17811.27813}, {"ts": 1774573440000, "open": 0.1389, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 22080.8, "quote_volume": 3064.68981, "trades": 14, "taker_buy_volume": 12603.8, "taker_buy_quote": 1749.60991}, {"ts": 1774573500000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 25712.4, "quote_volume": 3576.96143, "trades": 10, "taker_buy_volume": 10454.4, "taker_buy_quote": 1454.57363}, {"ts": 1774573560000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 14378.0, "quote_volume": 1999.9798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573620000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1393, "volume": 42396.7, "quote_volume": 5908.8748, "trades": 16, "taker_buy_volume": 26570.7, "taker_buy_quote": 3703.73115}, {"ts": 1774573680000, "open": 0.1394, "high": 0.1396, "low": 0.1387, "close": 0.1388, "volume": 172690.5, "quote_volume": 24024.25107, "trades": 60, "taker_buy_volume": 101035.1, "taker_buy_quote": 14063.44663}, {"ts": 1774573740000, "open": 0.1383, "high": 0.1385, "low": 0.1382, "close": 0.1384, "volume": 49660.5, "quote_volume": 6870.11449, "trades": 17, "taker_buy_volume": 6840.0, "taker_buy_quote": 946.99682}, {"ts": 1774573800000, "open": 0.1385, "high": 0.1385, "low": 0.1381, "close": 0.1381, "volume": 61849.6, "quote_volume": 8547.23364, "trades": 25, "taker_buy_volume": 14989.0, "taker_buy_quote": 2070.63574}, {"ts": 1774573860000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 13268.3, "quote_volume": 1831.8814, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573920000, "open": 0.138, "high": 0.138, "low": 0.1378, "close": 0.1378, "volume": 6841.1, "quote_volume": 943.7325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573980000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 6946.0, "quote_volume": 958.18542, "trades": 2, "taker_buy_volume": 3320.2, "taker_buy_quote": 458.1876}, {"ts": 1774574040000, "open": 0.1378, "high": 0.1378, "low": 0.1374, "close": 0.1374, "volume": 49577.7, "quote_volume": 6813.73234, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574100000, "open": 0.1373, "high": 0.1373, "low": 0.1371, "close": 0.1372, "volume": 22429.0, "quote_volume": 3078.04128, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574160000, "open": 0.1373, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 10348.4, "quote_volume": 1421.46891, "trades": 5, "taker_buy_volume": 10348.4, "taker_buy_quote": 1421.46891}, {"ts": 1774574220000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574280000, "open": 0.1373, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 7636.9, "quote_volume": 1049.28178, "trades": 3, "taker_buy_volume": 7354.1, "taker_buy_quote": 1010.45334}, {"ts": 1774574340000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 5634.9, "quote_volume": 773.10828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574400000, "open": 0.1372, "high": 0.1374, "low": 0.1372, "close": 0.1374, "volume": 2624.3, "quote_volume": 360.5604, "trades": 6, "taker_buy_volume": 2532.2, "taker_buy_quote": 347.92428}, {"ts": 1774574460000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574520000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 136.0, "quote_volume": 18.6864, "trades": 2, "taker_buy_volume": 136.0, "taker_buy_quote": 18.6864}, {"ts": 1774574580000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 5376.6, "quote_volume": 738.20718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574640000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 2900.0, "quote_volume": 397.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574700000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 3100.0, "quote_volume": 425.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574760000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574820000, "open": 0.1372, "high": 0.1372, "low": 0.1369, "close": 0.1369, "volume": 7971.5, "quote_volume": 1092.30394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574880000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 12981.0, "quote_volume": 1777.0989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574940000, "open": 0.1371, "high": 0.1371, "low": 0.1369, "close": 0.1369, "volume": 11562.9, "quote_volume": 1584.15426, "trades": 5, "taker_buy_volume": 2664.1, "taker_buy_quote": 364.9817}, {"ts": 1774575000000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 71.2, "quote_volume": 9.7544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575060000, "open": 0.1372, "high": 0.1373, "low": 0.1372, "close": 0.1373, "volume": 17633.6, "quote_volume": 2419.92712, "trades": 5, "taker_buy_volume": 13989.3, "taker_buy_quote": 1919.92916}, {"ts": 1774575120000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 10325.9, "quote_volume": 1418.77866, "trades": 3, "taker_buy_volume": 10325.9, "taker_buy_quote": 1418.77866}, {"ts": 1774575180000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575240000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 3641.6, "quote_volume": 499.99168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575300000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575360000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 3641.6, "quote_volume": 499.99168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575420000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 3641.6, "quote_volume": 499.99168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575480000, "open": 0.1372, "high": 0.1376, "low": 0.1372, "close": 0.1376, "volume": 46891.2, "quote_volume": 6450.68405, "trades": 7, "taker_buy_volume": 45020.7, "taker_buy_quote": 6194.05145}, {"ts": 1774575540000, "open": 0.1374, "high": 0.1374, "low": 0.1372, "close": 0.1372, "volume": 53492.7, "quote_volume": 7348.73782, "trades": 7, "taker_buy_volume": 3178.5, "taker_buy_quote": 436.40805}, {"ts": 1774575600000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 4536.1, "quote_volume": 622.80653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575660000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 3644.3, "quote_volume": 499.99796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575720000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575780000, "open": 0.1372, "high": 0.1373, "low": 0.1372, "close": 0.1373, "volume": 2354.5, "quote_volume": 323.1566, "trades": 2, "taker_buy_volume": 2354.5, "taker_buy_quote": 323.1566}, {"ts": 1774575840000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 3060.5, "quote_volume": 420.20665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575900000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575960000, "open": 0.1371, "high": 0.1371, "low": 0.1369, "close": 0.1369, "volume": 6246.9, "quote_volume": 855.92999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576020000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576080000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576140000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 51.5, "quote_volume": 7.05035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576200000, "open": 0.1368, "high": 0.1369, "low": 0.1368, "close": 0.1369, "volume": 8965.6, "quote_volume": 1226.70131, "trades": 9, "taker_buy_volume": 5310.7, "taker_buy_quote": 726.71099}, {"ts": 1774576260000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 1722.4, "quote_volume": 235.79656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576320000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576380000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 1162.5, "quote_volume": 159.37875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 159.37875}, {"ts": 1774576440000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576500000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 1162.5, "quote_volume": 159.37875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 159.37875}, {"ts": 1774576560000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 1039.6, "quote_volume": 142.73708, "trades": 1, "taker_buy_volume": 1039.6, "taker_buy_quote": 142.73708}, {"ts": 1774576620000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576680000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 937.8, "quote_volume": 128.75994, "trades": 3, "taker_buy_volume": 937.8, "taker_buy_quote": 128.75994}, {"ts": 1774576740000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 2750.0, "quote_volume": 377.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576800000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576860000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 14005.9, "quote_volume": 1924.41066, "trades": 6, "taker_buy_volume": 6727.9, "taker_buy_quote": 924.41346}, {"ts": 1774576920000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576980000, "open": 0.1375, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 3809.1, "quote_volume": 523.38735, "trades": 3, "taker_buy_volume": 170.1, "taker_buy_quote": 23.38875}, {"ts": 1774577040000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 3641.6, "quote_volume": 499.99168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577100000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 3646.9, "quote_volume": 499.98999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577160000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 3649.6, "quote_volume": 499.9952, "trades": 1, "taker_buy_volume": 3649.6, "taker_buy_quote": 499.9952}, {"ts": 1774577220000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 800.0, "quote_volume": 109.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577280000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 2100.0, "quote_volume": 287.91, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577340000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577400000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577460000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577520000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577580000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 3646.9, "quote_volume": 499.98999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577640000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 3649.6, "quote_volume": 499.9952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577700000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577760000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577820000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 3649.6, "quote_volume": 499.9952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577880000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577940000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578000000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578060000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578120000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578180000, "open": 0.1368, "high": 0.1369, "low": 0.1368, "close": 0.1369, "volume": 6678.9, "quote_volume": 913.91646, "trades": 4, "taker_buy_volume": 1189.2, "taker_buy_quote": 162.68256}, {"ts": 1774578240000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 12214.8, "quote_volume": 1671.29464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578300000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578360000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578420000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 3654.9, "quote_volume": 499.99032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578480000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578540000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 11098.0, "quote_volume": 1520.426, "trades": 1, "taker_buy_volume": 11098.0, "taker_buy_quote": 1520.426}, {"ts": 1774578600000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 594.6, "quote_volume": 81.51966, "trades": 1, "taker_buy_volume": 594.6, "taker_buy_quote": 81.51966}, {"ts": 1774578660000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578720000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 12586.9, "quote_volume": 1728.18137, "trades": 2, "taker_buy_volume": 12586.9, "taker_buy_quote": 1728.18137}, {"ts": 1774578780000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578840000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 3644.3, "quote_volume": 499.99796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578900000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578960000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 3649.6, "quote_volume": 499.9952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579020000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579080000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579140000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579200000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 5597.2, "quote_volume": 765.13724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579260000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 3657.6, "quote_volume": 499.99392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579320000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579380000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579440000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579500000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579560000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579620000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579680000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 3657.6, "quote_volume": 499.99392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579740000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579800000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579860000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 2375.2, "quote_volume": 324.68984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579920000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 998.1, "quote_volume": 136.44027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579980000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580040000, "open": 0.1367, "high": 0.1367, "low": 0.1365, "close": 0.1365, "volume": 17510.5, "quote_volume": 2390.91477, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 273.0}, {"ts": 1774580100000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580160000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580220000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 6760.3, "quote_volume": 923.45698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580280000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580340000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 3663.0, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580400000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 956.9, "quote_volume": 130.80823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580460000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580520000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580580000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580640000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580700000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580760000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580820000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 3663.0, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580880000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 74.7, "quote_volume": 10.18908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580940000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581000000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 571.1, "quote_volume": 77.78382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581060000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 261.6, "quote_volume": 35.62992, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 35.62992}, {"ts": 1774581120000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 1238.6, "quote_volume": 168.57346, "trades": 3, "taker_buy_volume": 1238.6, "taker_buy_quote": 168.57346}, {"ts": 1774581180000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581240000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581300000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581360000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581420000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 3673.7, "quote_volume": 499.99057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581480000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581540000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581600000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581660000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 2400.0, "quote_volume": 326.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581720000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 8105.3, "quote_volume": 1101.14209, "trades": 6, "taker_buy_volume": 744.4, "taker_buy_quote": 101.16396}, {"ts": 1774581780000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581840000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 283.0, "quote_volume": 38.4031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581900000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581960000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582020000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582080000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582140000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 38126.4, "quote_volume": 5187.50084, "trades": 8, "taker_buy_volume": 35533.4, "taker_buy_quote": 4834.59354}, {"ts": 1774582200000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582260000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582320000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582380000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582440000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 3100.0, "quote_volume": 421.29, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582500000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582560000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582620000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582680000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582740000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582800000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582860000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582920000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582980000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583040000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 302.1, "quote_volume": 41.0856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583100000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583160000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583220000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583280000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 222.1, "quote_volume": 30.21809, "trades": 3, "taker_buy_volume": 124.9, "taker_buy_quote": 16.99889}, {"ts": 1774583340000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583400000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583460000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 3676.4, "quote_volume": 499.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583520000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583580000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583640000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 11261.9, "quote_volume": 1531.60976, "trades": 2, "taker_buy_volume": 11175.5, "taker_buy_quote": 1519.868}, {"ts": 1774583700000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583760000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583820000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583880000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 36.7, "quote_volume": 4.9912, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 4.9912}, {"ts": 1774583940000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584000000, "open": 0.136, "high": 0.136, "low": 0.1357, "close": 0.1357, "volume": 7360.9, "quote_volume": 999.97705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584060000, "open": 0.1354, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 16061.5, "quote_volume": 2175.0371, "trades": 7, "taker_buy_volume": 6200.0, "taker_buy_quote": 839.79}, {"ts": 1774584120000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 4635.9, "quote_volume": 628.53318, "trades": 4, "taker_buy_volume": 948.6, "taker_buy_quote": 128.5353}, {"ts": 1774584180000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 183.2, "quote_volume": 24.84192, "trades": 1, "taker_buy_volume": 183.2, "taker_buy_quote": 24.84192}, {"ts": 1774584240000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 11793.7, "quote_volume": 1600.40509, "trades": 2, "taker_buy_volume": 11793.7, "taker_buy_quote": 1600.40509}, {"ts": 1774584300000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584360000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 306.6, "quote_volume": 41.63628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584420000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 3764.7, "quote_volume": 510.49332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584480000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 1731.7, "quote_volume": 234.64535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584540000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 2300.0, "quote_volume": 311.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584600000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584660000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584720000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584780000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 153.6, "quote_volume": 20.79744, "trades": 1, "taker_buy_volume": 153.6, "taker_buy_quote": 20.79744}, {"ts": 1774584840000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584900000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584960000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585020000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585080000, "open": 0.1359, "high": 0.1362, "low": 0.1359, "close": 0.1362, "volume": 25064.6, "quote_volume": 3409.99823, "trades": 8, "taker_buy_volume": 25064.6, "taker_buy_quote": 3409.99823}, {"ts": 1774585140000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585200000, "open": 0.1363, "high": 0.1364, "low": 0.1363, "close": 0.1364, "volume": 2800.7, "quote_volume": 381.9847, "trades": 3, "taker_buy_volume": 2492.9, "taker_buy_quote": 340.03156}, {"ts": 1774585260000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 1346.0, "quote_volume": 183.729, "trades": 2, "taker_buy_volume": 1346.0, "taker_buy_quote": 183.729}, {"ts": 1774585320000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585380000, "open": 0.1365, "high": 0.1365, "low": 0.1363, "close": 0.1363, "volume": 11659.7, "quote_volume": 1590.81539, "trades": 6, "taker_buy_volume": 4328.4, "taker_buy_quote": 590.8266}, {"ts": 1774585440000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 750.0, "quote_volume": 102.225, "trades": 3, "taker_buy_volume": 750.0, "taker_buy_quote": 102.225}, {"ts": 1774585500000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585560000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585620000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585680000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585740000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585800000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585860000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 3841.4, "quote_volume": 522.81454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585920000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 3673.7, "quote_volume": 499.99057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585980000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586040000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586100000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586160000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586220000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 3665.6, "quote_volume": 499.98784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586280000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 143.3, "quote_volume": 19.53179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586340000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586400000, "open": 0.1363, "high": 0.1364, "low": 0.1363, "close": 0.1364, "volume": 2273.8, "quote_volume": 310.03519, "trades": 2, "taker_buy_volume": 2273.8, "taker_buy_quote": 310.03519}, {"ts": 1774586460000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586520000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586580000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586640000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586700000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586760000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586820000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 3668.3, "quote_volume": 499.98929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586880000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 3668.3, "quote_volume": 499.98929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586940000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587000000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 948.0, "quote_volume": 129.1176, "trades": 3, "taker_buy_volume": 948.0, "taker_buy_quote": 129.1176}, {"ts": 1774587060000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587120000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587180000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587240000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587300000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 3250.8, "quote_volume": 442.43388, "trades": 1, "taker_buy_volume": 3250.8, "taker_buy_quote": 442.43388}, {"ts": 1774587360000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587420000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587480000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587540000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587600000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 261.0, "quote_volume": 35.5221, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 35.5221}, {"ts": 1774587660000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 681.0, "quote_volume": 92.6841, "trades": 1, "taker_buy_volume": 681.0, "taker_buy_quote": 92.6841}, {"ts": 1774587720000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587780000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587840000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587900000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 3671.0, "quote_volume": 499.9902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587960000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 3673.7, "quote_volume": 499.99057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588020000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 6960.2, "quote_volume": 946.78939, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 275.18059}, {"ts": 1774588080000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588140000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588200000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588260000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588320000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588380000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588440000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588500000, "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 2950.3, "quote_volume": 403.4772, "trades": 2, "taker_buy_volume": 2331.1, "taker_buy_quote": 318.89448}, {"ts": 1774588560000, "open": 0.1368, "high": 0.1372, "low": 0.1368, "close": 0.1372, "volume": 31282.0, "quote_volume": 4281.39087, "trades": 10, "taker_buy_volume": 31282.0, "taker_buy_quote": 4281.39087}, {"ts": 1774588620000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 3641.6, "quote_volume": 499.99168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588680000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1375, "volume": 9746.0, "quote_volume": 1339.30259, "trades": 6, "taker_buy_volume": 9746.0, "taker_buy_quote": 1339.30259}, {"ts": 1774588740000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588800000, "open": 0.1376, "high": 0.1376, "low": 0.1375, "close": 0.1375, "volume": 4591.5, "quote_volume": 631.34077, "trades": 3, "taker_buy_volume": 95.2, "taker_buy_quote": 13.09952}, {"ts": 1774588860000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 3697.2, "quote_volume": 509.10444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588920000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588980000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589040000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589100000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589160000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 6515.0, "quote_volume": 895.8125, "trades": 2, "taker_buy_volume": 6515.0, "taker_buy_quote": 895.8125}, {"ts": 1774589220000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589280000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589340000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589400000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589460000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589520000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589580000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 26837.6, "quote_volume": 3692.85376, "trades": 10, "taker_buy_volume": 26837.6, "taker_buy_quote": 3692.85376}, {"ts": 1774589640000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589700000, "open": 0.1379, "high": 0.1382, "low": 0.1379, "close": 0.1382, "volume": 37236.7, "quote_volume": 5139.21155, "trades": 16, "taker_buy_volume": 15191.5, "taker_buy_quote": 2096.97138}, {"ts": 1774589760000, "open": 0.1384, "high": 0.1385, "low": 0.1383, "close": 0.1383, "volume": 30295.7, "quote_volume": 4194.24513, "trades": 8, "taker_buy_volume": 26680.4, "taker_buy_quote": 3694.24914}, {"ts": 1774589820000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1384, "volume": 16521.0, "quote_volume": 2286.31457, "trades": 4, "taker_buy_volume": 5528.4, "taker_buy_quote": 764.57772}, {"ts": 1774589880000, "open": 0.1384, "high": 0.1389, "low": 0.1384, "close": 0.1389, "volume": 56499.8, "quote_volume": 7839.29819, "trades": 16, "taker_buy_volume": 56499.8, "taker_buy_quote": 7839.29819}, {"ts": 1774589940000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 7233.2, "quote_volume": 999.98977, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590000000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 295.6, "quote_volume": 40.85192, "trades": 1, "taker_buy_volume": 295.6, "taker_buy_quote": 40.85192}, {"ts": 1774590060000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 3571.9, "quote_volume": 493.64377, "trades": 2, "taker_buy_volume": 71.9, "taker_buy_quote": 9.94377}, {"ts": 1774590120000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590180000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 2800.0, "quote_volume": 388.36, "trades": 1, "taker_buy_volume": 2800.0, "taker_buy_quote": 388.36}, {"ts": 1774590240000, "open": 0.1389, "high": 0.1389, "low": 0.1385, "close": 0.1385, "volume": 70431.1, "quote_volume": 9769.35969, "trades": 11, "taker_buy_volume": 13305.6, "taker_buy_quote": 1848.14784}, {"ts": 1774590300000, "open": 0.1387, "high": 0.1388, "low": 0.1387, "close": 0.1388, "volume": 247.2, "quote_volume": 34.29888, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 16.98912}, {"ts": 1774590360000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590420000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590480000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590540000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 3604.9, "quote_volume": 499.99963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590600000, "open": 0.1387, "high": 0.1387, "low": 0.1384, "close": 0.1385, "volume": 16064.9, "quote_volume": 2226.00111, "trades": 6, "taker_buy_volume": 1162.5, "taker_buy_quote": 160.89}, {"ts": 1774590660000, "open": 0.1385, "high": 0.1385, "low": 0.1382, "close": 0.1382, "volume": 47492.9, "quote_volume": 6572.62781, "trades": 7, "taker_buy_volume": 605.8, "taker_buy_quote": 83.81522}, {"ts": 1774590720000, "open": 0.1382, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 7446.5, "quote_volume": 1029.82739, "trades": 6, "taker_buy_volume": 7374.3, "taker_buy_quote": 1019.83491}, {"ts": 1774590780000, "open": 0.1384, "high": 0.1386, "low": 0.1382, "close": 0.1386, "volume": 40005.3, "quote_volume": 5542.41807, "trades": 18, "taker_buy_volume": 24249.4, "taker_buy_quote": 3359.95665}, {"ts": 1774590840000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 6609.6, "quote_volume": 916.09056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590900000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 18453.2, "quote_volume": 2558.86425, "trades": 6, "taker_buy_volume": 3100.0, "taker_buy_quote": 429.97}, {"ts": 1774590960000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 7215.0, "quote_volume": 999.999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591020000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 13077.7, "quote_volume": 1812.56922, "trades": 6, "taker_buy_volume": 4030.5, "taker_buy_quote": 558.6273}, {"ts": 1774591080000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 980.0, "quote_volume": 135.828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591140000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 1450.0, "quote_volume": 200.97, "trades": 2, "taker_buy_volume": 1450.0, "taker_buy_quote": 200.97}, {"ts": 1774591200000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591260000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 4384.8, "quote_volume": 609.92568, "trades": 2, "taker_buy_volume": 4384.8, "taker_buy_quote": 609.92568}, {"ts": 1774591320000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 18213.1, "quote_volume": 2532.38331, "trades": 8, "taker_buy_volume": 5294.5, "taker_buy_quote": 735.40605}, {"ts": 1774591380000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 342.3, "quote_volume": 47.54547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591440000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 3602.3, "quote_volume": 499.99924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591500000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591560000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 9043.0, "quote_volume": 1253.90335, "trades": 3, "taker_buy_volume": 5435.5, "taker_buy_quote": 753.90385}, {"ts": 1774591620000, "open": 0.1389, "high": 0.1393, "low": 0.1389, "close": 0.1393, "volume": 5574.9, "quote_volume": 775.95395, "trades": 3, "taker_buy_volume": 1985.6, "taker_buy_quote": 275.96446}, {"ts": 1774591680000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 1162.5, "quote_volume": 162.0525, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 162.0525}, {"ts": 1774591740000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 4934.3, "quote_volume": 687.21349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591800000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 13041.0, "quote_volume": 1814.0031, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591860000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 421.8, "quote_volume": 58.67238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591920000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 1162.5, "quote_volume": 161.70375, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 161.70375}, {"ts": 1774591980000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592040000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592100000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 23137.9, "quote_volume": 3221.22755, "trades": 8, "taker_buy_volume": 5251.8, "taker_buy_quote": 731.05056}, {"ts": 1774592160000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592220000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592280000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592340000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1395, "volume": 35481.6, "quote_volume": 4944.59611, "trades": 13, "taker_buy_volume": 28265.6, "taker_buy_quote": 3939.40731}, {"ts": 1774592400000, "open": 0.1397, "high": 0.1401, "low": 0.1396, "close": 0.1398, "volume": 20551.7, "quote_volume": 2873.69647, "trades": 11, "taker_buy_volume": 8703.3, "taker_buy_quote": 1217.67149}, {"ts": 1774592460000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 12865.9, "quote_volume": 1799.37052, "trades": 7, "taker_buy_volume": 11786.3, "taker_buy_quote": 1648.22652}, {"ts": 1774592520000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 11024.9, "quote_volume": 1544.58849, "trades": 4, "taker_buy_volume": 11024.9, "taker_buy_quote": 1544.58849}, {"ts": 1774592580000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592640000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 2616.5, "quote_volume": 367.67771, "trades": 2, "taker_buy_volume": 2616.5, "taker_buy_quote": 367.67771}, {"ts": 1774592700000, "open": 0.1406, "high": 0.1409, "low": 0.1406, "close": 0.1409, "volume": 8993.2, "quote_volume": 1266.86141, "trades": 5, "taker_buy_volume": 5284.7, "taker_buy_quote": 744.38173}, {"ts": 1774592760000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592820000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 83.2, "quote_volume": 11.71456, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 11.71456}, {"ts": 1774592880000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592940000, "open": 0.1406, "high": 0.1411, "low": 0.1406, "close": 0.1411, "volume": 1463.9, "quote_volume": 206.45705, "trades": 3, "taker_buy_volume": 1419.8, "taker_buy_quote": 200.25659}, {"ts": 1774593000000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593060000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 140.9, "quote_volume": 19.89508, "trades": 2, "taker_buy_volume": 140.9, "taker_buy_quote": 19.89508}, {"ts": 1774593120000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593180000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 900.0, "quote_volume": 126.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593240000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 4771.6, "quote_volume": 672.91816, "trades": 4, "taker_buy_volume": 1225.6, "taker_buy_quote": 172.93216}, {"ts": 1774593300000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593360000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 35.4, "quote_volume": 4.99848, "trades": 1, "taker_buy_volume": 35.4, "taker_buy_quote": 4.99848}, {"ts": 1774593420000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593480000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 11322.8, "quote_volume": 1598.06388, "trades": 7, "taker_buy_volume": 4235.8, "taker_buy_quote": 598.08818}, {"ts": 1774593540000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1414, "volume": 4891.0, "quote_volume": 691.38556, "trades": 5, "taker_buy_volume": 4832.5, "taker_buy_quote": 683.12536}, {"ts": 1774593600000, "open": 0.1416, "high": 0.1417, "low": 0.1414, "close": 0.1414, "volume": 46064.2, "quote_volume": 6522.12686, "trades": 11, "taker_buy_volume": 7852.3, "taker_buy_quote": 1111.88568}, {"ts": 1774593660000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 10309.7, "quote_volume": 1458.23645, "trades": 6, "taker_buy_volume": 5611.2, "taker_buy_quote": 793.86855}, {"ts": 1774593720000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593780000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 4698.5, "quote_volume": 664.3679, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 164.3775}, {"ts": 1774593840000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 8634.5, "quote_volume": 1222.63297, "trades": 5, "taker_buy_volume": 8512.2, "taker_buy_quote": 1205.32752}, {"ts": 1774593900000, "open": 0.1417, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 9839.7, "quote_volume": 1394.1034, "trades": 9, "taker_buy_volume": 6832.7, "taker_buy_quote": 968.20558}, {"ts": 1774593960000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 3533.5, "quote_volume": 499.99025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594020000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 10362.8, "quote_volume": 1465.65327, "trades": 5, "taker_buy_volume": 2837.0, "taker_buy_quote": 401.1518}, {"ts": 1774594080000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 188.1, "quote_volume": 26.61615, "trades": 1, "taker_buy_volume": 188.1, "taker_buy_quote": 26.61615}, {"ts": 1774594140000, "open": 0.1414, "high": 0.1416, "low": 0.1414, "close": 0.1416, "volume": 11360.3, "quote_volume": 1607.50791, "trades": 7, "taker_buy_volume": 11360.3, "taker_buy_quote": 1607.50791}, {"ts": 1774594200000, "open": 0.1416, "high": 0.1419, "low": 0.1416, "close": 0.1418, "volume": 4182.2, "quote_volume": 593.33551, "trades": 5, "taker_buy_volume": 3136.7, "taker_buy_quote": 445.09773}, {"ts": 1774594260000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594320000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 3546.1, "quote_volume": 504.25542, "trades": 3, "taker_buy_volume": 3546.1, "taker_buy_quote": 504.25542}, {"ts": 1774594380000, "open": 0.1421, "high": 0.1421, "low": 0.1418, "close": 0.1418, "volume": 24057.1, "quote_volume": 3415.6166, "trades": 11, "taker_buy_volume": 6768.1, "taker_buy_quote": 961.74701}, {"ts": 1774594440000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 2559.2, "quote_volume": 363.10799, "trades": 3, "taker_buy_volume": 2559.2, "taker_buy_quote": 363.10799}, {"ts": 1774594500000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1419, "volume": 4233.2, "quote_volume": 599.98538, "trades": 3, "taker_buy_volume": 704.7, "taker_buy_quote": 99.99693}, {"ts": 1774594560000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 3596.4, "quote_volume": 509.96952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594620000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594680000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 8689.4, "quote_volume": 1230.41904, "trades": 5, "taker_buy_volume": 3995.9, "taker_buy_quote": 565.81944}, {"ts": 1774594740000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594800000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 3533.5, "quote_volume": 499.99025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594860000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 296.4, "quote_volume": 41.97024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594920000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 8257.6, "quote_volume": 1171.75823, "trades": 4, "taker_buy_volume": 1210.4, "taker_buy_quote": 171.76055}, {"ts": 1774594980000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 1095.9, "quote_volume": 155.5889, "trades": 2, "taker_buy_volume": 806.9, "taker_buy_quote": 114.5798}, {"ts": 1774595040000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 6907.7, "quote_volume": 980.8934, "trades": 3, "taker_buy_volume": 6907.7, "taker_buy_quote": 980.8934}, {"ts": 1774595100000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 1234.6, "quote_volume": 175.43666, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 165.19125}, {"ts": 1774595160000, "open": 0.1422, "high": 0.1423, "low": 0.142, "close": 0.142, "volume": 4220.4, "quote_volume": 600.15824, "trades": 3, "taker_buy_volume": 527.4, "taker_buy_quote": 75.04902}, {"ts": 1774595220000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 8801.2, "quote_volume": 1248.89028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595280000, "open": 0.1418, "high": 0.1422, "low": 0.1418, "close": 0.142, "volume": 54605.8, "quote_volume": 7753.53946, "trades": 38, "taker_buy_volume": 51961.8, "taker_buy_quote": 7378.3723}, {"ts": 1774595340000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.1419, "volume": 10144.7, "quote_volume": 1440.28879, "trades": 6, "taker_buy_volume": 3100.0, "taker_buy_quote": 440.29375}, {"ts": 1774595400000, "open": 0.1418, "high": 0.1422, "low": 0.1418, "close": 0.1421, "volume": 45789.4, "quote_volume": 6503.34316, "trades": 34, "taker_buy_volume": 25539.4, "taker_buy_quote": 3627.36447}, {"ts": 1774595460000, "open": 0.1424, "high": 0.1426, "low": 0.142, "close": 0.1421, "volume": 72940.5, "quote_volume": 10381.14158, "trades": 25, "taker_buy_volume": 43954.2, "taker_buy_quote": 6258.60235}, {"ts": 1774595520000, "open": 0.1422, "high": 0.1425, "low": 0.1422, "close": 0.1425, "volume": 29567.3, "quote_volume": 4208.52103, "trades": 12, "taker_buy_volume": 29567.3, "taker_buy_quote": 4208.52103}, {"ts": 1774595580000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 14038.8, "quote_volume": 1999.97788, "trades": 10, "taker_buy_volume": 10527.6, "taker_buy_quote": 1499.983}, {"ts": 1774595640000, "open": 0.1424, "high": 0.1427, "low": 0.1423, "close": 0.1424, "volume": 17301.6, "quote_volume": 2466.06183, "trades": 16, "taker_buy_volume": 3750.0, "taker_buy_quote": 534.825}, {"ts": 1774595700000, "open": 0.1426, "high": 0.1428, "low": 0.1425, "close": 0.1425, "volume": 30906.3, "quote_volume": 4408.65214, "trades": 15, "taker_buy_volume": 15679.1, "taker_buy_quote": 2237.76538}, {"ts": 1774595760000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 3100.0, "quote_volume": 441.75, "trades": 3, "taker_buy_volume": 3100.0, "taker_buy_quote": 441.75}, {"ts": 1774595820000, "open": 0.1426, "high": 0.143, "low": 0.1422, "close": 0.1422, "volume": 104468.4, "quote_volume": 14903.63324, "trades": 38, "taker_buy_volume": 46311.4, "taker_buy_quote": 6615.22095}, {"ts": 1774595880000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 19998.4, "quote_volume": 2847.45636, "trades": 8, "taker_buy_volume": 13329.2, "taker_buy_quote": 1898.07808}, {"ts": 1774595940000, "open": 0.1425, "high": 0.1427, "low": 0.1425, "close": 0.1427, "volume": 13951.5, "quote_volume": 1989.85322, "trades": 10, "taker_buy_volume": 9479.6, "taker_buy_quote": 1352.25684}, {"ts": 1774596000000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 11332.2, "quote_volume": 1618.84964, "trades": 4, "taker_buy_volume": 11332.2, "taker_buy_quote": 1618.84964}, {"ts": 1774596060000, "open": 0.143, "high": 0.143, "low": 0.1427, "close": 0.1427, "volume": 16255.0, "quote_volume": 2323.29899, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596120000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 20138.6, "quote_volume": 2869.743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596180000, "open": 0.1425, "high": 0.1425, "low": 0.1422, "close": 0.1422, "volume": 18068.4, "quote_volume": 2569.68783, "trades": 7, "taker_buy_volume": 1256.6, "taker_buy_quote": 178.68852}, {"ts": 1774596240000, "open": 0.1423, "high": 0.1426, "low": 0.1421, "close": 0.1421, "volume": 45193.3, "quote_volume": 6435.7006, "trades": 18, "taker_buy_volume": 26713.3, "taker_buy_quote": 3807.77675}, {"ts": 1774596300000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 4179.3, "quote_volume": 592.63339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596360000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596420000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 10927.8, "quote_volume": 1549.39173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596480000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 8292.0, "quote_volume": 1176.03372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596540000, "open": 0.1419, "high": 0.1419, "low": 0.1416, "close": 0.1417, "volume": 12408.3, "quote_volume": 1759.72233, "trades": 7, "taker_buy_volume": 2892.8, "taker_buy_quote": 410.48832}, {"ts": 1774596600000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 966.5, "quote_volume": 136.95305, "trades": 1, "taker_buy_volume": 966.5, "taker_buy_quote": 136.95305}, {"ts": 1774596660000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 4125.6, "quote_volume": 584.18496, "trades": 2, "taker_buy_volume": 594.6, "taker_buy_quote": 84.19536}, {"ts": 1774596720000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 1404.2, "quote_volume": 198.97514, "trades": 2, "taker_buy_volume": 1404.2, "taker_buy_quote": 198.97514}, {"ts": 1774596780000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 2835.8, "quote_volume": 400.98212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596840000, "open": 0.1414, "high": 0.1416, "low": 0.1411, "close": 0.1415, "volume": 60337.4, "quote_volume": 8528.84979, "trades": 30, "taker_buy_volume": 32271.1, "taker_buy_quote": 4566.2281}, {"ts": 1774596900000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 4386.9, "quote_volume": 621.18504, "trades": 3, "taker_buy_volume": 4386.9, "taker_buy_quote": 621.18504}, {"ts": 1774596960000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 7311.1, "quote_volume": 1034.89841, "trades": 4, "taker_buy_volume": 3777.6, "taker_buy_quote": 534.90816}, {"ts": 1774597020000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 3917.9, "quote_volume": 554.73595, "trades": 2, "taker_buy_volume": 386.9, "taker_buy_quote": 54.74635}, {"ts": 1774597080000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 176.5, "quote_volume": 24.97475, "trades": 1, "taker_buy_volume": 176.5, "taker_buy_quote": 24.97475}, {"ts": 1774597140000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597200000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 10874.5, "quote_volume": 1543.36498, "trades": 4, "taker_buy_volume": 10874.5, "taker_buy_quote": 1543.36498}, {"ts": 1774597260000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 4099.2, "quote_volume": 581.26656, "trades": 2, "taker_buy_volume": 573.2, "taker_buy_quote": 81.27976}, {"ts": 1774597320000, "open": 0.1416, "high": 0.1416, "low": 0.1413, "close": 0.1413, "volume": 88420.3, "quote_volume": 12497.21088, "trades": 13, "taker_buy_volume": 3992.0, "taker_buy_quote": 564.868}, {"ts": 1774597380000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597440000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 2021.9, "quote_volume": 285.89666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597500000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 9309.7, "quote_volume": 1315.48169, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597560000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597620000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 7159.8, "quote_volume": 1010.97154, "trades": 4, "taker_buy_volume": 77.8, "taker_buy_quote": 10.99314}, {"ts": 1774597680000, "open": 0.1412, "high": 0.1413, "low": 0.141, "close": 0.1411, "volume": 9542.3, "quote_volume": 1346.86393, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597740000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 14834.8, "quote_volume": 2091.7068, "trades": 5, "taker_buy_volume": 4196.8, "taker_buy_quote": 591.7488}, {"ts": 1774597800000, "open": 0.1411, "high": 0.1416, "low": 0.1411, "close": 0.1415, "volume": 40511.1, "quote_volume": 5724.55437, "trades": 11, "taker_buy_volume": 21261.1, "taker_buy_quote": 3006.77937}, {"ts": 1774597860000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 3116.3, "quote_volume": 441.86679, "trades": 3, "taker_buy_volume": 2870.8, "taker_buy_quote": 407.07944}, {"ts": 1774597920000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 5371.5, "quote_volume": 761.6787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597980000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 14634.6, "quote_volume": 2074.64558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598040000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598100000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 3587.2, "quote_volume": 509.02368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598160000, "open": 0.1418, "high": 0.1418, "low": 0.1415, "close": 0.1415, "volume": 8142.5, "quote_volume": 1153.49651, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598220000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 6914.2, "quote_volume": 976.98928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598280000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 3536.0, "quote_volume": 499.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598340000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 737.4, "quote_volume": 104.12088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598400000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 4265.7, "quote_volume": 602.24437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598460000, "open": 0.1412, "high": 0.1416, "low": 0.1412, "close": 0.1416, "volume": 10874.5, "quote_volume": 1536.76874, "trades": 6, "taker_buy_volume": 10338.1, "taker_buy_quote": 1460.8145}, {"ts": 1774598520000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 7059.5, "quote_volume": 999.97805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598580000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598640000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 1600.0, "quote_volume": 226.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598700000, "open": 0.1417, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 12993.4, "quote_volume": 1840.6832, "trades": 6, "taker_buy_volume": 907.9, "taker_buy_quote": 128.46785}, {"ts": 1774598760000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 274.6, "quote_volume": 38.82844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598820000, "open": 0.1417, "high": 0.1422, "low": 0.1417, "close": 0.1421, "volume": 28111.8, "quote_volume": 3989.94243, "trades": 10, "taker_buy_volume": 21064.7, "taker_buy_quote": 2989.96092}, {"ts": 1774598880000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 2702.5, "quote_volume": 383.755, "trades": 2, "taker_buy_volume": 2702.5, "taker_buy_quote": 383.755}, {"ts": 1774598940000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 7039.7, "quote_volume": 999.98926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599000000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 3639.1, "quote_volume": 516.37674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599060000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 7054.5, "quote_volume": 999.97525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599120000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 3585.1, "quote_volume": 507.29681, "trades": 2, "taker_buy_volume": 51.6, "taker_buy_quote": 7.30656}, {"ts": 1774599180000, "open": 0.1416, "high": 0.1418, "low": 0.1416, "close": 0.1418, "volume": 3669.8, "quote_volume": 519.65776, "trades": 2, "taker_buy_volume": 3599.4, "taker_buy_quote": 509.67504}, {"ts": 1774599240000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 1863.0, "quote_volume": 264.3597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599300000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599360000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 489.0, "quote_volume": 69.2913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599420000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 12737.4, "quote_volume": 1808.23706, "trades": 6, "taker_buy_volume": 8000.0, "taker_buy_quote": 1136.0}, {"ts": 1774599480000, "open": 0.1419, "high": 0.1423, "low": 0.1419, "close": 0.1423, "volume": 27848.7, "quote_volume": 3957.83297, "trades": 13, "taker_buy_volume": 21479.1, "taker_buy_quote": 3052.58125}, {"ts": 1774599540000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 37352.6, "quote_volume": 5326.12989, "trades": 4, "taker_buy_volume": 33843.9, "taker_buy_quote": 4826.14014}, {"ts": 1774599600000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 3508.7, "quote_volume": 499.98975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599660000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599720000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599780000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599840000, "open": 0.1427, "high": 0.1429, "low": 0.1427, "close": 0.1429, "volume": 6598.9, "quote_volume": 942.36281, "trades": 4, "taker_buy_volume": 3100.0, "taker_buy_quote": 442.37}, {"ts": 1774599900000, "open": 0.1429, "high": 0.1432, "low": 0.1428, "close": 0.1429, "volume": 87346.2, "quote_volume": 12491.66403, "trades": 41, "taker_buy_volume": 51144.9, "taker_buy_quote": 7315.82449}, {"ts": 1774599960000, "open": 0.1429, "high": 0.1431, "low": 0.1426, "close": 0.1426, "volume": 61181.0, "quote_volume": 8736.93337, "trades": 37, "taker_buy_volume": 37597.5, "taker_buy_quote": 5370.85192}, {"ts": 1774600020000, "open": 0.1427, "high": 0.1429, "low": 0.1422, "close": 0.1423, "volume": 152447.6, "quote_volume": 21720.63595, "trades": 49, "taker_buy_volume": 61174.4, "taker_buy_quote": 8716.67306}, {"ts": 1774600080000, "open": 0.1423, "high": 0.1423, "low": 0.142, "close": 0.1422, "volume": 9919.4, "quote_volume": 1410.71472, "trades": 6, "taker_buy_volume": 6110.3, "taker_buy_quote": 868.76841}, {"ts": 1774600140000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 23549.2, "quote_volume": 3348.69624, "trades": 4, "taker_buy_volume": 23549.2, "taker_buy_quote": 3348.69624}, {"ts": 1774600200000, "open": 0.1422, "high": 0.1425, "low": 0.1422, "close": 0.1425, "volume": 8857.7, "quote_volume": 1260.7212, "trades": 5, "taker_buy_volume": 5341.6, "taker_buy_quote": 760.73178}, {"ts": 1774600260000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 3503.8, "quote_volume": 499.99226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600320000, "open": 0.1427, "high": 0.1433, "low": 0.1427, "close": 0.1428, "volume": 91101.0, "quote_volume": 13030.65176, "trades": 46, "taker_buy_volume": 85774.3, "taker_buy_quote": 12269.62979}, {"ts": 1774600380000, "open": 0.1428, "high": 0.1433, "low": 0.1423, "close": 0.1426, "volume": 529479.8, "quote_volume": 75617.69468, "trades": 192, "taker_buy_volume": 330323.9, "taker_buy_quote": 47190.90639}, {"ts": 1774600440000, "open": 0.1425, "high": 0.1428, "low": 0.1419, "close": 0.1419, "volume": 219514.3, "quote_volume": 31270.2701, "trades": 93, "taker_buy_volume": 97295.4, "taker_buy_quote": 13876.55612}, {"ts": 1774600500000, "open": 0.1416, "high": 0.1416, "low": 0.1402, "close": 0.1402, "volume": 87872.3, "quote_volume": 12368.05751, "trades": 37, "taker_buy_volume": 3552.5, "taker_buy_quote": 501.01947}, {"ts": 1774600560000, "open": 0.1402, "high": 0.1403, "low": 0.14, "close": 0.1401, "volume": 28030.0, "quote_volume": 3929.62406, "trades": 20, "taker_buy_volume": 8548.1, "taker_buy_quote": 1198.90768}, {"ts": 1774600620000, "open": 0.1401, "high": 0.1403, "low": 0.1395, "close": 0.1396, "volume": 150038.8, "quote_volume": 21004.04955, "trades": 60, "taker_buy_volume": 65880.7, "taker_buy_quote": 9235.56846}, {"ts": 1774600680000, "open": 0.1396, "high": 0.1396, "low": 0.1387, "close": 0.1387, "volume": 58222.1, "quote_volume": 8102.09367, "trades": 30, "taker_buy_volume": 10842.5, "taker_buy_quote": 1508.03009}, {"ts": 1774600740000, "open": 0.1387, "high": 0.1387, "low": 0.138, "close": 0.1381, "volume": 44696.2, "quote_volume": 6178.21686, "trades": 23, "taker_buy_volume": 8741.9, "taker_buy_quote": 1207.63856}, {"ts": 1774600800000, "open": 0.1381, "high": 0.1382, "low": 0.1375, "close": 0.1382, "volume": 157610.0, "quote_volume": 21710.82085, "trades": 39, "taker_buy_volume": 21158.3, "taker_buy_quote": 2921.20249}, {"ts": 1774600860000, "open": 0.1382, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 21278.5, "quote_volume": 2942.26849, "trades": 11, "taker_buy_volume": 14610.6, "taker_buy_quote": 2020.76471}, {"ts": 1774600920000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 11531.2, "quote_volume": 1595.46724, "trades": 6, "taker_buy_volume": 4019.2, "taker_buy_quote": 556.25728}, {"ts": 1774600980000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 56033.8, "quote_volume": 7760.6813, "trades": 5, "taker_buy_volume": 56033.8, "taker_buy_quote": 7760.6813}, {"ts": 1774601040000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 9824.7, "quote_volume": 1366.1371, "trades": 5, "taker_buy_volume": 7735.9, "taker_buy_quote": 1075.58502}, {"ts": 1774601100000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 15664.0, "quote_volume": 2184.1224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601160000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 26471.3, "quote_volume": 3688.82606, "trades": 12, "taker_buy_volume": 10826.5, "taker_buy_quote": 1509.19262}, {"ts": 1774601220000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 8371.6, "quote_volume": 1168.38396, "trades": 7, "taker_buy_volume": 4790.0, "taker_buy_quote": 668.3926}, {"ts": 1774601280000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 3765.0, "quote_volume": 525.99825, "trades": 4, "taker_buy_volume": 2325.0, "taker_buy_quote": 324.68625}, {"ts": 1774601340000, "open": 0.1399, "high": 0.1399, "low": 0.1396, "close": 0.1396, "volume": 28351.2, "quote_volume": 3962.2919, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601400000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 63241.7, "quote_volume": 8821.59715, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601460000, "open": 0.1394, "high": 0.14, "low": 0.1394, "close": 0.1399, "volume": 36884.7, "quote_volume": 5154.68823, "trades": 16, "taker_buy_volume": 36884.7, "taker_buy_quote": 5154.68823}, {"ts": 1774601520000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 23713.5, "quote_volume": 3329.23215, "trades": 14, "taker_buy_volume": 23713.5, "taker_buy_quote": 3329.23215}, {"ts": 1774601580000, "open": 0.1404, "high": 0.1407, "low": 0.1404, "close": 0.1407, "volume": 17484.5, "quote_volume": 2456.84785, "trades": 13, "taker_buy_volume": 13040.5, "taker_buy_quote": 1832.91025}, {"ts": 1774601640000, "open": 0.1406, "high": 0.1406, "low": 0.1396, "close": 0.1397, "volume": 68837.6, "quote_volume": 9640.64962, "trades": 27, "taker_buy_volume": 8418.7, "taker_buy_quote": 1177.54363}, {"ts": 1774601700000, "open": 0.1397, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 28552.4, "quote_volume": 3985.26228, "trades": 19, "taker_buy_volume": 9404.1, "taker_buy_quote": 1313.46754}, {"ts": 1774601760000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 5741.0, "quote_volume": 801.7281, "trades": 3, "taker_buy_volume": 5741.0, "taker_buy_quote": 801.7281}, {"ts": 1774601820000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 7203.5, "quote_volume": 1007.0392, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601880000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 9983.4, "quote_volume": 1394.24273, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601940000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 3770.6, "quote_volume": 526.0744, "trades": 2, "taker_buy_volume": 3392.1, "taker_buy_quote": 473.19795}, {"ts": 1774602000000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 183.5, "quote_volume": 25.6533, "trades": 2, "taker_buy_volume": 183.5, "taker_buy_quote": 25.6533}, {"ts": 1774602060000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 3586.8, "quote_volume": 499.99992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602120000, "open": 0.1394, "high": 0.1401, "low": 0.1394, "close": 0.1401, "volume": 15699.9, "quote_volume": 2192.50755, "trades": 8, "taker_buy_volume": 13699.9, "taker_buy_quote": 1912.30755}, {"ts": 1774602180000, "open": 0.1403, "high": 0.1407, "low": 0.1403, "close": 0.1406, "volume": 30848.7, "quote_volume": 4335.37316, "trades": 27, "taker_buy_volume": 19529.0, "taker_buy_quote": 2744.26605}, {"ts": 1774602240000, "open": 0.1405, "high": 0.1405, "low": 0.14, "close": 0.14, "volume": 56327.1, "quote_volume": 7900.40365, "trades": 31, "taker_buy_volume": 10932.4, "taker_buy_quote": 1535.0118}, {"ts": 1774602300000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 7039.1, "quote_volume": 986.17791, "trades": 3, "taker_buy_volume": 7039.1, "taker_buy_quote": 986.17791}, {"ts": 1774602360000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.1399, "volume": 5498.8, "quote_volume": 769.99588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602420000, "open": 0.1399, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 7756.2, "quote_volume": 1084.73473, "trades": 4, "taker_buy_volume": 4179.7, "taker_buy_quote": 584.74003}, {"ts": 1774602480000, "open": 0.1398, "high": 0.1401, "low": 0.1398, "close": 0.1401, "volume": 7831.6, "quote_volume": 1096.77612, "trades": 9, "taker_buy_volume": 6761.4, "taker_buy_quote": 946.94812}, {"ts": 1774602540000, "open": 0.1401, "high": 0.1401, "low": 0.1395, "close": 0.1395, "volume": 35793.4, "quote_volume": 5001.87234, "trades": 11, "taker_buy_volume": 1162.5, "taker_buy_quote": 162.86625}, {"ts": 1774602600000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 4856.1, "quote_volume": 676.94034, "trades": 3, "taker_buy_volume": 4856.1, "taker_buy_quote": 676.94034}, {"ts": 1774602660000, "open": 0.139, "high": 0.1391, "low": 0.1387, "close": 0.1387, "volume": 67280.5, "quote_volume": 9342.67402, "trades": 18, "taker_buy_volume": 4760.0, "taker_buy_quote": 661.99975}, {"ts": 1774602720000, "open": 0.139, "high": 0.1394, "low": 0.139, "close": 0.1394, "volume": 14879.9, "quote_volume": 2073.56056, "trades": 5, "taker_buy_volume": 14879.9, "taker_buy_quote": 2073.56056}, {"ts": 1774602780000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 23471.8, "quote_volume": 3284.81817, "trades": 16, "taker_buy_volume": 18746.6, "taker_buy_quote": 2623.87782}, {"ts": 1774602840000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 11978.8, "quote_volume": 1678.22988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602900000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602960000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 3568.8, "quote_volume": 499.98888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603020000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 7137.6, "quote_volume": 999.97776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603080000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 7816.8, "quote_volume": 1095.55848, "trades": 2, "taker_buy_volume": 4248.0, "taker_buy_quote": 595.5696}, {"ts": 1774603140000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 10222.4, "quote_volume": 1435.53496, "trades": 4, "taker_buy_volume": 3100.0, "taker_buy_quote": 435.55}, {"ts": 1774603200000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 11693.4, "quote_volume": 1642.82097, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603260000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 3551.1, "quote_volume": 499.99488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603320000, "open": 0.1409, "high": 0.1412, "low": 0.1408, "close": 0.1412, "volume": 25630.5, "quote_volume": 3615.68577, "trades": 12, "taker_buy_volume": 14449.5, "taker_buy_quote": 2038.22505}, {"ts": 1774603380000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 2000.0, "quote_volume": 282.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603440000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 1102.9, "quote_volume": 156.17064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603500000, "open": 0.1416, "high": 0.142, "low": 0.1416, "close": 0.142, "volume": 14728.7, "quote_volume": 2086.85208, "trades": 12, "taker_buy_volume": 14728.7, "taker_buy_quote": 2086.85208}, {"ts": 1774603560000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 1618.3, "quote_volume": 230.12226, "trades": 1, "taker_buy_volume": 1618.3, "taker_buy_quote": 230.12226}, {"ts": 1774603620000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 781.2, "quote_volume": 111.04964, "trades": 3, "taker_buy_volume": 411.2, "taker_buy_quote": 58.47264}, {"ts": 1774603680000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603740000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 11617.2, "quote_volume": 1648.63568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603800000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603860000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 348.5, "quote_volume": 49.4173, "trades": 1, "taker_buy_volume": 348.5, "taker_buy_quote": 49.4173}, {"ts": 1774603920000, "open": 0.1417, "high": 0.1422, "low": 0.1417, "close": 0.1422, "volume": 41140.0, "quote_volume": 5841.72715, "trades": 21, "taker_buy_volume": 28309.9, "taker_buy_quote": 4019.61816}, {"ts": 1774603980000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 3513.7, "quote_volume": 499.99951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604040000, "open": 0.1422, "high": 0.1422, "low": 0.1417, "close": 0.1417, "volume": 43673.8, "quote_volume": 6195.04028, "trades": 15, "taker_buy_volume": 1162.5, "taker_buy_quote": 164.8425}, {"ts": 1774604100000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 16977.7, "quote_volume": 2403.91029, "trades": 7, "taker_buy_volume": 4538.2, "taker_buy_quote": 642.83044}, {"ts": 1774604160000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 5375.5, "quote_volume": 760.517, "trades": 2, "taker_buy_volume": 5375.5, "taker_buy_quote": 760.517}, {"ts": 1774604220000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604280000, "open": 0.1416, "high": 0.1416, "low": 0.1413, "close": 0.1413, "volume": 8361.0, "quote_volume": 1182.59314, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604340000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 4832.6, "quote_volume": 682.00877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604400000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 10647.7, "quote_volume": 1503.8556, "trades": 6, "taker_buy_volume": 5862.4, "taker_buy_quote": 827.81739}, {"ts": 1774604460000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604520000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604580000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604640000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 3546.0, "quote_volume": 499.986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604700000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 5993.1, "quote_volume": 842.87992, "trades": 3, "taker_buy_volume": 4742.8, "taker_buy_quote": 666.83768}, {"ts": 1774604760000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604820000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 10601.9, "quote_volume": 1494.16231, "trades": 4, "taker_buy_volume": 7055.9, "taker_buy_quote": 994.17631}, {"ts": 1774604880000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604940000, "open": 0.1411, "high": 0.1414, "low": 0.1411, "close": 0.1413, "volume": 10584.9, "quote_volume": 1495.46174, "trades": 8, "taker_buy_volume": 5240.7, "taker_buy_quote": 741.03498}, {"ts": 1774605000000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1414, "volume": 6228.9, "quote_volume": 881.13281, "trades": 5, "taker_buy_volume": 65.0, "taker_buy_quote": 9.204}, {"ts": 1774605060000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 6551.1, "quote_volume": 927.28241, "trades": 3, "taker_buy_volume": 3017.6, "taker_buy_quote": 427.29216}, {"ts": 1774605120000, "open": 0.1419, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 5117.7, "quote_volume": 726.34215, "trades": 4, "taker_buy_volume": 4812.5, "taker_buy_quote": 683.00375}, {"ts": 1774605180000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 1059.7, "quote_volume": 150.4774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605240000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605300000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 3586.5, "quote_volume": 510.0003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605360000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 8825.1, "quote_volume": 1252.75778, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605420000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 8108.5, "quote_volume": 1151.407, "trades": 5, "taker_buy_volume": 4587.4, "taker_buy_quote": 651.4108}, {"ts": 1774605480000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 6991.6, "quote_volume": 993.73294, "trades": 5, "taker_buy_volume": 5118.7, "taker_buy_quote": 727.78114}, {"ts": 1774605540000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 6342.6, "quote_volume": 903.088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605600000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 981.9, "quote_volume": 139.62618, "trades": 1, "taker_buy_volume": 981.9, "taker_buy_quote": 139.62618}, {"ts": 1774605660000, "open": 0.1421, "high": 0.1426, "low": 0.1421, "close": 0.1424, "volume": 51681.7, "quote_volume": 7349.78761, "trades": 18, "taker_buy_volume": 10355.7, "taker_buy_quote": 1474.48146}, {"ts": 1774605720000, "open": 0.1424, "high": 0.1428, "low": 0.1424, "close": 0.1428, "volume": 9600.4, "quote_volume": 1368.67389, "trades": 4, "taker_buy_volume": 7578.5, "taker_buy_quote": 1080.55314}, {"ts": 1774605780000, "open": 0.143, "high": 0.1432, "low": 0.1425, "close": 0.1426, "volume": 21465.3, "quote_volume": 3067.23498, "trades": 12, "taker_buy_volume": 14460.1, "taker_buy_quote": 2067.24379}, {"ts": 1774605840000, "open": 0.1427, "high": 0.1431, "low": 0.1426, "close": 0.143, "volume": 17137.4, "quote_volume": 2449.27542, "trades": 7, "taker_buy_volume": 1234.5, "taker_buy_quote": 176.5335}, {"ts": 1774605900000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 7950.3, "quote_volume": 1136.99906, "trades": 4, "taker_buy_volume": 1162.5, "taker_buy_quote": 166.35375}, {"ts": 1774605960000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 4163.4, "quote_volume": 596.1317, "trades": 3, "taker_buy_volume": 671.8, "taker_buy_quote": 96.13458}, {"ts": 1774606020000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 512.0, "quote_volume": 73.30432, "trades": 2, "taker_buy_volume": 371.2, "taker_buy_quote": 53.15584}, {"ts": 1774606080000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 11158.9, "quote_volume": 1598.65182, "trades": 5, "taker_buy_volume": 4180.6, "taker_buy_quote": 598.66192}, {"ts": 1774606140000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 7503.5, "quote_volume": 1076.29093, "trades": 5, "taker_buy_volume": 3961.0, "taker_buy_quote": 568.30201}, {"ts": 1774606200000, "open": 0.1436, "high": 0.1439, "low": 0.1436, "close": 0.1438, "volume": 101034.1, "quote_volume": 14531.38954, "trades": 49, "taker_buy_volume": 56798.2, "taker_buy_quote": 8165.90299}, {"ts": 1774606260000, "open": 0.1437, "high": 0.1438, "low": 0.1434, "close": 0.1434, "volume": 52405.9, "quote_volume": 7524.93435, "trades": 36, "taker_buy_volume": 14840.3, "taker_buy_quote": 2132.55354}, {"ts": 1774606320000, "open": 0.1436, "high": 0.1439, "low": 0.1435, "close": 0.1439, "volume": 26398.7, "quote_volume": 3792.2693, "trades": 22, "taker_buy_volume": 19604.1, "taker_buy_quote": 2817.2442}, {"ts": 1774606380000, "open": 0.1441, "high": 0.1442, "low": 0.1435, "close": 0.1436, "volume": 71324.3, "quote_volume": 10254.71597, "trades": 55, "taker_buy_volume": 36877.0, "taker_buy_quote": 5302.21092}, {"ts": 1774606440000, "open": 0.1434, "high": 0.1435, "low": 0.1423, "close": 0.1423, "volume": 123476.1, "quote_volume": 17664.1944, "trades": 72, "taker_buy_volume": 33975.7, "taker_buy_quote": 4867.95725}, {"ts": 1774606500000, "open": 0.1424, "high": 0.1427, "low": 0.1422, "close": 0.1426, "volume": 30867.0, "quote_volume": 4396.78273, "trades": 15, "taker_buy_volume": 16238.7, "taker_buy_quote": 2312.60355}, {"ts": 1774606560000, "open": 0.1426, "high": 0.1432, "low": 0.1426, "close": 0.1432, "volume": 25894.5, "quote_volume": 3701.64566, "trades": 13, "taker_buy_volume": 25894.5, "taker_buy_quote": 3701.64566}, {"ts": 1774606620000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 13853.8, "quote_volume": 1981.87239, "trades": 3, "taker_buy_volume": 7195.3, "taker_buy_quote": 1029.64743}, {"ts": 1774606680000, "open": 0.1432, "high": 0.1436, "low": 0.1429, "close": 0.1432, "volume": 52142.5, "quote_volume": 7472.76269, "trades": 31, "taker_buy_volume": 42976.0, "taker_buy_quote": 6159.92869}, {"ts": 1774606740000, "open": 0.1432, "high": 0.1435, "low": 0.1428, "close": 0.1431, "volume": 92659.0, "quote_volume": 13267.57296, "trades": 41, "taker_buy_volume": 56414.7, "taker_buy_quote": 8078.28484}, {"ts": 1774606800000, "open": 0.1429, "high": 0.1435, "low": 0.1429, "close": 0.1435, "volume": 14523.0, "quote_volume": 2080.04656, "trades": 9, "taker_buy_volume": 10432.1, "taker_buy_quote": 1493.31363}, {"ts": 1774606860000, "open": 0.1434, "high": 0.1439, "low": 0.1434, "close": 0.1437, "volume": 57993.3, "quote_volume": 8336.04527, "trades": 19, "taker_buy_volume": 25425.5, "taker_buy_quote": 3654.61158}, {"ts": 1774606920000, "open": 0.1436, "high": 0.1437, "low": 0.1432, "close": 0.1437, "volume": 43196.8, "quote_volume": 6191.4736, "trades": 20, "taker_buy_volume": 13490.7, "taker_buy_quote": 1934.0401}, {"ts": 1774606980000, "open": 0.1435, "high": 0.1439, "low": 0.1435, "close": 0.1436, "volume": 55125.1, "quote_volume": 7923.01463, "trades": 29, "taker_buy_volume": 30565.9, "taker_buy_quote": 4394.67775}, {"ts": 1774607040000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 25223.7, "quote_volume": 3627.58503, "trades": 9, "taker_buy_volume": 14026.1, "taker_buy_quote": 2017.37015}, {"ts": 1774607100000, "open": 0.1437, "high": 0.1441, "low": 0.1437, "close": 0.1441, "volume": 11935.3, "quote_volume": 1719.2249, "trades": 7, "taker_buy_volume": 11543.2, "taker_buy_quote": 1662.88013}, {"ts": 1774607160000, "open": 0.1439, "high": 0.1442, "low": 0.1439, "close": 0.1442, "volume": 26088.0, "quote_volume": 3757.01108, "trades": 13, "taker_buy_volume": 19076.6, "taker_buy_quote": 2747.0304}, {"ts": 1774607220000, "open": 0.1441, "high": 0.1441, "low": 0.1435, "close": 0.1437, "volume": 34412.4, "quote_volume": 4945.92366, "trades": 25, "taker_buy_volume": 7000.8, "taker_buy_quote": 1005.31543}, {"ts": 1774607280000, "open": 0.1439, "high": 0.1447, "low": 0.1439, "close": 0.1447, "volume": 40317.2, "quote_volume": 5816.61849, "trades": 25, "taker_buy_volume": 39278.5, "taker_buy_quote": 5666.83795}, {"ts": 1774607340000, "open": 0.1447, "high": 0.1448, "low": 0.1446, "close": 0.1446, "volume": 15789.1, "quote_volume": 2284.42994, "trades": 10, "taker_buy_volume": 8875.9, "taker_buy_quote": 1284.43568}, {"ts": 1774607400000, "open": 0.1446, "high": 0.1448, "low": 0.1445, "close": 0.1445, "volume": 72392.4, "quote_volume": 10470.3187, "trades": 44, "taker_buy_volume": 45923.0, "taker_buy_quote": 6643.79659}, {"ts": 1774607460000, "open": 0.1443, "high": 0.1445, "low": 0.1439, "close": 0.1439, "volume": 70315.2, "quote_volume": 10139.13503, "trades": 39, "taker_buy_volume": 36788.7, "taker_buy_quote": 5307.44234}, {"ts": 1774607520000, "open": 0.1441, "high": 0.1442, "low": 0.1439, "close": 0.1441, "volume": 43518.0, "quote_volume": 6268.20135, "trades": 32, "taker_buy_volume": 7933.3, "taker_buy_quote": 1143.34694}, {"ts": 1774607580000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 33967.4, "quote_volume": 4886.3403, "trades": 27, "taker_buy_volume": 16370.1, "taker_buy_quote": 2355.62626}, {"ts": 1774607640000, "open": 0.1438, "high": 0.144, "low": 0.1437, "close": 0.144, "volume": 22130.4, "quote_volume": 3183.11012, "trades": 9, "taker_buy_volume": 8544.4, "taker_buy_quote": 1229.54936}, {"ts": 1774607700000, "open": 0.1443, "high": 0.1443, "low": 0.1438, "close": 0.1438, "volume": 27011.1, "quote_volume": 3887.40289, "trades": 8, "taker_buy_volume": 484.6, "taker_buy_quote": 69.92778}, {"ts": 1774607760000, "open": 0.1438, "high": 0.1439, "low": 0.1435, "close": 0.1436, "volume": 54349.5, "quote_volume": 7803.00713, "trades": 16, "taker_buy_volume": 7570.1, "taker_buy_quote": 1087.96908}, {"ts": 1774607820000, "open": 0.1435, "high": 0.1435, "low": 0.1421, "close": 0.1425, "volume": 53762.0, "quote_volume": 7678.2102, "trades": 30, "taker_buy_volume": 18511.0, "taker_buy_quote": 2643.1575}, {"ts": 1774607880000, "open": 0.1424, "high": 0.1424, "low": 0.1413, "close": 0.1416, "volume": 36421.1, "quote_volume": 5163.24306, "trades": 22, "taker_buy_volume": 4856.5, "taker_buy_quote": 687.45772}, {"ts": 1774607940000, "open": 0.1414, "high": 0.1416, "low": 0.1412, "close": 0.1415, "volume": 38542.5, "quote_volume": 5448.3687, "trades": 20, "taker_buy_volume": 18821.7, "taker_buy_quote": 2661.46706}, {"ts": 1774608000000, "open": 0.1417, "high": 0.1423, "low": 0.1417, "close": 0.1423, "volume": 42077.7, "quote_volume": 5975.71569, "trades": 22, "taker_buy_volume": 31397.2, "taker_buy_quote": 4458.88503}, {"ts": 1774608060000, "open": 0.1421, "high": 0.1423, "low": 0.1419, "close": 0.1423, "volume": 30901.2, "quote_volume": 4391.26607, "trades": 18, "taker_buy_volume": 12882.9, "taker_buy_quote": 1830.76125}, {"ts": 1774608120000, "open": 0.1421, "high": 0.143, "low": 0.142, "close": 0.143, "volume": 27446.2, "quote_volume": 3909.97688, "trades": 12, "taker_buy_volume": 17313.9, "taker_buy_quote": 2469.4758}, {"ts": 1774608180000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 7070.4, "quote_volume": 1010.01703, "trades": 4, "taker_buy_volume": 70.1, "taker_buy_quote": 10.0243}, {"ts": 1774608240000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 4668.8, "quote_volume": 665.77088, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 165.7725}, {"ts": 1774608300000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 54217.8, "quote_volume": 7731.75687, "trades": 22, "taker_buy_volume": 10668.5, "taker_buy_quote": 1521.13285}, {"ts": 1774608360000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 8098.3, "quote_volume": 1156.00538, "trades": 5, "taker_buy_volume": 4268.7, "taker_buy_quote": 609.3855}, {"ts": 1774608420000, "open": 0.1427, "high": 0.1429, "low": 0.1426, "close": 0.1429, "volume": 24127.9, "quote_volume": 3444.97556, "trades": 14, "taker_buy_volume": 18717.9, "taker_buy_quote": 2672.97956}, {"ts": 1774608480000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 26802.7, "quote_volume": 3826.29337, "trades": 15, "taker_buy_volume": 14885.9, "taker_buy_quote": 2125.70652}, {"ts": 1774608540000, "open": 0.1429, "high": 0.1429, "low": 0.1423, "close": 0.1423, "volume": 26837.7, "quote_volume": 3830.7771, "trades": 23, "taker_buy_volume": 11072.9, "taker_buy_quote": 1580.56381}, {"ts": 1774608600000, "open": 0.1422, "high": 0.1425, "low": 0.1422, "close": 0.1425, "volume": 10176.7, "quote_volume": 1448.91067, "trades": 8, "taker_buy_volume": 6668.0, "taker_buy_quote": 948.92092}, {"ts": 1774608660000, "open": 0.1427, "high": 0.1427, "low": 0.1424, "close": 0.1424, "volume": 16985.6, "quote_volume": 2421.37777, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608720000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1422, "volume": 16543.0, "quote_volume": 2354.29445, "trades": 9, "taker_buy_volume": 10899.1, "taker_buy_quote": 1551.32233}, {"ts": 1774608780000, "open": 0.1417, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 2629.7, "quote_volume": 372.60069, "trades": 6, "taker_buy_volume": 2629.7, "taker_buy_quote": 372.60069}, {"ts": 1774608840000, "open": 0.1415, "high": 0.1415, "low": 0.1409, "close": 0.1412, "volume": 37067.3, "quote_volume": 5234.71307, "trades": 25, "taker_buy_volume": 17830.6, "taker_buy_quote": 2516.68677}, {"ts": 1774608900000, "open": 0.1409, "high": 0.1409, "low": 0.1401, "close": 0.1404, "volume": 23169.6, "quote_volume": 3252.90772, "trades": 19, "taker_buy_volume": 9792.0, "taker_buy_quote": 1375.75526}, {"ts": 1774608960000, "open": 0.1402, "high": 0.1405, "low": 0.1401, "close": 0.1405, "volume": 16863.7, "quote_volume": 2366.2243, "trades": 11, "taker_buy_volume": 8110.2, "taker_buy_quote": 1138.76158}, {"ts": 1774609020000, "open": 0.1403, "high": 0.1403, "low": 0.1399, "close": 0.1403, "volume": 14952.5, "quote_volume": 2095.00672, "trades": 15, "taker_buy_volume": 3681.0, "taker_buy_quote": 515.71737}, {"ts": 1774609080000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 10697.2, "quote_volume": 1502.49171, "trades": 12, "taker_buy_volume": 10021.6, "taker_buy_quote": 1407.63747}, {"ts": 1774609140000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 3614.4, "quote_volume": 507.10032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609200000, "open": 0.1404, "high": 0.1407, "low": 0.1404, "close": 0.1406, "volume": 12495.3, "quote_volume": 1756.42528, "trades": 7, "taker_buy_volume": 5244.5, "taker_buy_quote": 736.99052}, {"ts": 1774609260000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 17899.1, "quote_volume": 2516.24581, "trades": 10, "taker_buy_volume": 7230.8, "taker_buy_quote": 1016.28283}, {"ts": 1774609320000, "open": 0.1408, "high": 0.1417, "low": 0.1408, "close": 0.1416, "volume": 52427.9, "quote_volume": 7412.68965, "trades": 24, "taker_buy_volume": 48462.4, "taker_buy_quote": 6850.822}, {"ts": 1774609380000, "open": 0.1418, "high": 0.1419, "low": 0.1416, "close": 0.1417, "volume": 27117.3, "quote_volume": 3846.26048, "trades": 11, "taker_buy_volume": 12122.5, "taker_buy_quote": 1720.05829}, {"ts": 1774609440000, "open": 0.1418, "high": 0.1421, "low": 0.1417, "close": 0.1417, "volume": 15782.9, "quote_volume": 2240.24073, "trades": 12, "taker_buy_volume": 3987.5, "taker_buy_quote": 566.21782}, {"ts": 1774609500000, "open": 0.1417, "high": 0.1421, "low": 0.1417, "close": 0.142, "volume": 13224.0, "quote_volume": 1877.97743, "trades": 8, "taker_buy_volume": 9702.9, "taker_buy_quote": 1377.98123}, {"ts": 1774609560000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609620000, "open": 0.1422, "high": 0.1422, "low": 0.1418, "close": 0.1418, "volume": 3715.9, "quote_volume": 526.97102, "trades": 4, "taker_buy_volume": 141.0, "taker_buy_quote": 20.0502}, {"ts": 1774609680000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 7316.8, "quote_volume": 1036.0682, "trades": 3, "taker_buy_volume": 3692.6, "taker_buy_quote": 522.87216}, {"ts": 1774609740000, "open": 0.1416, "high": 0.1424, "low": 0.1416, "close": 0.1422, "volume": 17039.0, "quote_volume": 2419.60675, "trades": 9, "taker_buy_volume": 13989.0, "taker_buy_quote": 1985.89675}, {"ts": 1774609800000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 2445.1, "quote_volume": 347.98518, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 165.54}, {"ts": 1774609860000, "open": 0.1423, "high": 0.1423, "low": 0.1421, "close": 0.1421, "volume": 4676.2, "quote_volume": 665.19076, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 165.19125}, {"ts": 1774609920000, "open": 0.1419, "high": 0.1419, "low": 0.1415, "close": 0.1416, "volume": 11773.4, "quote_volume": 1668.23844, "trades": 9, "taker_buy_volume": 3488.6, "taker_buy_quote": 493.98576}, {"ts": 1774609980000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 3255.0, "quote_volume": 460.37325, "trades": 4, "taker_buy_volume": 1162.5, "taker_buy_quote": 164.49375}, {"ts": 1774610040000, "open": 0.1415, "high": 0.1417, "low": 0.1413, "close": 0.1413, "volume": 25788.0, "quote_volume": 3646.69114, "trades": 13, "taker_buy_volume": 15670.2, "taker_buy_quote": 2216.29923}, {"ts": 1774610100000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610160000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 4414.5, "quote_volume": 625.51525, "trades": 3, "taker_buy_volume": 4414.5, "taker_buy_quote": 625.51525}, {"ts": 1774610220000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 351.7, "quote_volume": 49.9414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610280000, "open": 0.1419, "high": 0.1422, "low": 0.1419, "close": 0.1422, "volume": 7004.5, "quote_volume": 994.98282, "trades": 4, "taker_buy_volume": 3480.9, "taker_buy_quote": 494.98398}, {"ts": 1774610340000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 4911.3, "quote_volume": 699.36912, "trades": 3, "taker_buy_volume": 1400.1, "taker_buy_quote": 199.37424}, {"ts": 1774610400000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 14322.6, "quote_volume": 2038.0979, "trades": 7, "taker_buy_volume": 3516.1, "taker_buy_quote": 499.98942}, {"ts": 1774610460000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610520000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 15175.3, "quote_volume": 2162.48025, "trades": 5, "taker_buy_volume": 3100.0, "taker_buy_quote": 441.75}, {"ts": 1774610580000, "open": 0.1427, "high": 0.1429, "low": 0.1427, "close": 0.1429, "volume": 23635.7, "quote_volume": 3374.28944, "trades": 16, "taker_buy_volume": 18105.4, "taker_buy_quote": 2584.21271}, {"ts": 1774610640000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 4065.6, "quote_volume": 581.3808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610700000, "open": 0.1432, "high": 0.1433, "low": 0.143, "close": 0.143, "volume": 53026.5, "quote_volume": 7589.66059, "trades": 29, "taker_buy_volume": 40159.5, "taker_buy_quote": 5748.0245}, {"ts": 1774610760000, "open": 0.143, "high": 0.1434, "low": 0.1429, "close": 0.1434, "volume": 10826.1, "quote_volume": 1548.51358, "trades": 10, "taker_buy_volume": 8404.9, "taker_buy_quote": 1202.5241}, {"ts": 1774610820000, "open": 0.1433, "high": 0.1435, "low": 0.1431, "close": 0.1431, "volume": 19878.6, "quote_volume": 2848.06525, "trades": 15, "taker_buy_volume": 7330.4, "taker_buy_quote": 1051.54914}, {"ts": 1774610880000, "open": 0.1432, "high": 0.1432, "low": 0.1423, "close": 0.1423, "volume": 51829.1, "quote_volume": 7396.28724, "trades": 33, "taker_buy_volume": 25073.7, "taker_buy_quote": 3579.34476}, {"ts": 1774610940000, "open": 0.1423, "high": 0.1423, "low": 0.1417, "close": 0.1419, "volume": 45181.1, "quote_volume": 6423.22303, "trades": 37, "taker_buy_volume": 24479.9, "taker_buy_quote": 3481.43473}, {"ts": 1774611000000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 4694.9, "quote_volume": 666.20631, "trades": 3, "taker_buy_volume": 4694.9, "taker_buy_quote": 666.20631}, {"ts": 1774611060000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1417, "volume": 14948.0, "quote_volume": 2119.18892, "trades": 6, "taker_buy_volume": 7895.9, "taker_buy_quote": 1119.20163}, {"ts": 1774611120000, "open": 0.1419, "high": 0.1422, "low": 0.1419, "close": 0.1422, "volume": 16387.6, "quote_volume": 2328.42158, "trades": 9, "taker_buy_volume": 13493.0, "taker_buy_quote": 1917.26946}, {"ts": 1774611180000, "open": 0.1424, "high": 0.1426, "low": 0.1423, "close": 0.1426, "volume": 27045.2, "quote_volume": 3852.20032, "trades": 7, "taker_buy_volume": 20025.3, "taker_buy_quote": 2852.21569}, {"ts": 1774611240000, "open": 0.1426, "high": 0.1427, "low": 0.1419, "close": 0.142, "volume": 21280.8, "quote_volume": 3023.17325, "trades": 8, "taker_buy_volume": 1404.5, "taker_buy_quote": 199.6084}, {"ts": 1774611300000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 4941.2, "quote_volume": 702.14452, "trades": 2, "taker_buy_volume": 4941.2, "taker_buy_quote": 702.14452}, {"ts": 1774611360000, "open": 0.1422, "high": 0.1427, "low": 0.1422, "close": 0.1427, "volume": 9998.6, "quote_volume": 1424.46592, "trades": 4, "taker_buy_volume": 9998.6, "taker_buy_quote": 1424.46592}, {"ts": 1774611420000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 4820.4, "quote_volume": 687.73501, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611480000, "open": 0.1426, "high": 0.143, "low": 0.1426, "close": 0.1429, "volume": 11422.0, "quote_volume": 1630.46628, "trades": 8, "taker_buy_volume": 7847.9, "taker_buy_quote": 1120.42815}, {"ts": 1774611540000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 8701.5, "quote_volume": 1244.28037, "trades": 4, "taker_buy_volume": 5202.6, "taker_buy_quote": 744.28756}, {"ts": 1774611600000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 5014.1, "quote_volume": 718.01114, "trades": 6, "taker_buy_volume": 635.1, "taker_buy_quote": 90.94632}, {"ts": 1774611660000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 6899.0, "quote_volume": 987.5874, "trades": 3, "taker_buy_volume": 3405.0, "taker_buy_quote": 487.596}, {"ts": 1774611720000, "open": 0.1432, "high": 0.1438, "low": 0.143, "close": 0.1438, "volume": 60943.9, "quote_volume": 8746.68623, "trades": 23, "taker_buy_volume": 47765.0, "taker_buy_quote": 6860.16705}, {"ts": 1774611780000, "open": 0.1435, "high": 0.1435, "low": 0.1432, "close": 0.1432, "volume": 14422.9, "quote_volume": 2067.6104, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611840000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1435, "volume": 28942.9, "quote_volume": 4156.58281, "trades": 15, "taker_buy_volume": 12258.6, "taker_buy_quote": 1761.06576}, {"ts": 1774611900000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 6414.7, "quote_volume": 918.93395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611960000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 5248.7, "quote_volume": 751.38134, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 166.2375}, {"ts": 1774612020000, "open": 0.1432, "high": 0.1435, "low": 0.1432, "close": 0.1435, "volume": 9448.2, "quote_volume": 1354.03632, "trades": 9, "taker_buy_volume": 7998.1, "taker_buy_quote": 1146.23699}, {"ts": 1774612080000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612140000, "open": 0.1434, "high": 0.1434, "low": 0.143, "close": 0.143, "volume": 11359.3, "quote_volume": 1626.36986, "trades": 4, "taker_buy_volume": 3149.2, "taker_buy_quote": 450.3356}, {"ts": 1774612200000, "open": 0.1429, "high": 0.1436, "low": 0.1429, "close": 0.1436, "volume": 15864.2, "quote_volume": 2271.12214, "trades": 9, "taker_buy_volume": 8883.5, "taker_buy_quote": 1271.14285}, {"ts": 1774612260000, "open": 0.1436, "high": 0.1436, "low": 0.1433, "close": 0.1435, "volume": 20231.6, "quote_volume": 2901.50834, "trades": 14, "taker_buy_volume": 12031.4, "taker_buy_quote": 1725.47746}, {"ts": 1774612320000, "open": 0.1436, "high": 0.1439, "low": 0.1436, "close": 0.1438, "volume": 13945.3, "quote_volume": 2004.72252, "trades": 8, "taker_buy_volume": 13945.3, "taker_buy_quote": 2004.72252}, {"ts": 1774612380000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 16976.0, "quote_volume": 2441.58049, "trades": 8, "taker_buy_volume": 5705.1, "taker_buy_quote": 820.39338}, {"ts": 1774612440000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 8952.9, "quote_volume": 1287.12059, "trades": 12, "taker_buy_volume": 1947.5, "taker_buy_quote": 279.86662}, {"ts": 1774612500000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 3889.3, "quote_volume": 559.20532, "trades": 6, "taker_buy_volume": 983.3, "taker_buy_quote": 141.49687}, {"ts": 1774612560000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 8129.4, "quote_volume": 1167.72978, "trades": 6, "taker_buy_volume": 2325.0, "taker_buy_quote": 333.87}, {"ts": 1774612620000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 13264.4, "quote_volume": 1903.65793, "trades": 16, "taker_buy_volume": 13226.3, "taker_buy_quote": 1898.19058}, {"ts": 1774612680000, "open": 0.1436, "high": 0.1436, "low": 0.1433, "close": 0.1435, "volume": 12883.1, "quote_volume": 1847.61953, "trades": 8, "taker_buy_volume": 9396.4, "taker_buy_quote": 1347.62675}, {"ts": 1774612740000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 2810.4, "quote_volume": 403.01535, "trades": 3, "taker_buy_volume": 2810.4, "taker_buy_quote": 403.01535}, {"ts": 1774612800000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 17574.8, "quote_volume": 2519.46605, "trades": 17, "taker_buy_volume": 8042.4, "taker_buy_quote": 1152.9088}, {"ts": 1774612860000, "open": 0.1433, "high": 0.1435, "low": 0.143, "close": 0.1435, "volume": 20140.6, "quote_volume": 2884.03285, "trades": 19, "taker_buy_volume": 6779.8, "taker_buy_quote": 972.21715}, {"ts": 1774612920000, "open": 0.1434, "high": 0.144, "low": 0.1434, "close": 0.144, "volume": 15152.2, "quote_volume": 2176.55511, "trades": 12, "taker_buy_volume": 9051.0, "taker_buy_quote": 1300.59723}, {"ts": 1774612980000, "open": 0.1438, "high": 0.1443, "low": 0.1437, "close": 0.1442, "volume": 57698.8, "quote_volume": 8302.93134, "trades": 36, "taker_buy_volume": 27524.0, "taker_buy_quote": 3962.87466}, {"ts": 1774613040000, "open": 0.144, "high": 0.144, "low": 0.1431, "close": 0.1433, "volume": 58674.5, "quote_volume": 8413.37485, "trades": 33, "taker_buy_volume": 25496.3, "taker_buy_quote": 3653.50359}, {"ts": 1774613100000, "open": 0.1434, "high": 0.1434, "low": 0.1423, "close": 0.1424, "volume": 78406.1, "quote_volume": 11178.66345, "trades": 19, "taker_buy_volume": 39336.0, "taker_buy_quote": 5601.66088}, {"ts": 1774613160000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 8913.2, "quote_volume": 1270.05918, "trades": 11, "taker_buy_volume": 8913.2, "taker_buy_quote": 1270.05918}, {"ts": 1774613220000, "open": 0.1429, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 14734.0, "quote_volume": 2106.65563, "trades": 8, "taker_buy_volume": 6684.2, "taker_buy_quote": 956.37497}, {"ts": 1774613280000, "open": 0.1432, "high": 0.1437, "low": 0.1431, "close": 0.1433, "volume": 192765.7, "quote_volume": 27627.96029, "trades": 85, "taker_buy_volume": 132460.1, "taker_buy_quote": 18984.68424}, {"ts": 1774613340000, "open": 0.1431, "high": 0.1434, "low": 0.1429, "close": 0.1433, "volume": 125319.1, "quote_volume": 17941.84637, "trades": 76, "taker_buy_volume": 98876.5, "taker_buy_quote": 14159.28631}, {"ts": 1774613400000, "open": 0.1432, "high": 0.1438, "low": 0.1427, "close": 0.1427, "volume": 198715.1, "quote_volume": 28539.57532, "trades": 46, "taker_buy_volume": 55885.5, "taker_buy_quote": 8030.66421}, {"ts": 1774613460000, "open": 0.1428, "high": 0.1434, "low": 0.1428, "close": 0.1434, "volume": 38408.6, "quote_volume": 5495.33321, "trades": 26, "taker_buy_volume": 18851.3, "taker_buy_quote": 2697.77803}, {"ts": 1774613520000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.1431, "volume": 26091.1, "quote_volume": 3735.60425, "trades": 21, "taker_buy_volume": 10739.2, "taker_buy_quote": 1538.11099}, {"ts": 1774613580000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 6602.7, "quote_volume": 945.62988, "trades": 6, "taker_buy_volume": 6602.7, "taker_buy_quote": 945.62988}, {"ts": 1774613640000, "open": 0.1434, "high": 0.1434, "low": 0.1427, "close": 0.1427, "volume": 78960.1, "quote_volume": 11296.76317, "trades": 35, "taker_buy_volume": 31247.7, "taker_buy_quote": 4469.50877}, {"ts": 1774613700000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 18656.7, "quote_volume": 2667.32496, "trades": 9, "taker_buy_volume": 12876.3, "taker_buy_quote": 1841.3109}, {"ts": 1774613760000, "open": 0.143, "high": 0.1435, "low": 0.1429, "close": 0.1435, "volume": 24687.1, "quote_volume": 3534.94729, "trades": 22, "taker_buy_volume": 15765.0, "taker_buy_quote": 2259.33225}, {"ts": 1774613820000, "open": 0.1434, "high": 0.1443, "low": 0.1434, "close": 0.1437, "volume": 131093.9, "quote_volume": 18858.97875, "trades": 43, "taker_buy_volume": 113160.4, "taker_buy_quote": 16281.02087}, {"ts": 1774613880000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 15206.4, "quote_volume": 2181.63393, "trades": 10, "taker_buy_volume": 5387.9, "taker_buy_quote": 773.16365}, {"ts": 1774613940000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 9204.4, "quote_volume": 1321.11313, "trades": 5, "taker_buy_volume": 711.1, "taker_buy_quote": 102.11396}, {"ts": 1774614000000, "open": 0.1435, "high": 0.1439, "low": 0.1435, "close": 0.1437, "volume": 25252.3, "quote_volume": 3630.55591, "trades": 19, "taker_buy_volume": 14522.2, "taker_buy_quote": 2087.55679}, {"ts": 1774614060000, "open": 0.1436, "high": 0.1437, "low": 0.143, "close": 0.1433, "volume": 178184.9, "quote_volume": 25538.75806, "trades": 59, "taker_buy_volume": 35758.7, "taker_buy_quote": 5124.848}, {"ts": 1774614120000, "open": 0.143, "high": 0.1435, "low": 0.143, "close": 0.1435, "volume": 25663.1, "quote_volume": 3676.48998, "trades": 17, "taker_buy_volume": 9083.7, "taker_buy_quote": 1301.33707}, {"ts": 1774614180000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 8558.7, "quote_volume": 1228.84202, "trades": 7, "taker_buy_volume": 7848.2, "taker_buy_quote": 1126.88527}, {"ts": 1774614240000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 4159.5, "quote_volume": 596.4723, "trades": 3, "taker_buy_volume": 4159.5, "taker_buy_quote": 596.4723}, {"ts": 1774614300000, "open": 0.1435, "high": 0.1436, "low": 0.1432, "close": 0.1432, "volume": 50655.8, "quote_volume": 7268.77327, "trades": 29, "taker_buy_volume": 19441.6, "taker_buy_quote": 2791.36116}, {"ts": 1774614360000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 8823.3, "quote_volume": 1261.62478, "trades": 6, "taker_buy_volume": 5326.8, "taker_buy_quote": 761.62528}, {"ts": 1774614420000, "open": 0.1429, "high": 0.1429, "low": 0.1417, "close": 0.1419, "volume": 39085.4, "quote_volume": 5553.93488, "trades": 24, "taker_buy_volume": 15296.3, "taker_buy_quote": 2172.17318}, {"ts": 1774614480000, "open": 0.1418, "high": 0.1419, "low": 0.1416, "close": 0.1419, "volume": 10716.5, "quote_volume": 1519.81787, "trades": 12, "taker_buy_volume": 3072.3, "taker_buy_quote": 435.51795}, {"ts": 1774614540000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 43108.4, "quote_volume": 6108.94058, "trades": 12, "taker_buy_volume": 24332.7, "taker_buy_quote": 3448.07129}, {"ts": 1774614600000, "open": 0.1416, "high": 0.1424, "low": 0.1416, "close": 0.1424, "volume": 45703.0, "quote_volume": 6495.21086, "trades": 14, "taker_buy_volume": 39503.0, "taker_buy_quote": 5614.81086}, {"ts": 1774614660000, "open": 0.1427, "high": 0.1432, "low": 0.1427, "close": 0.1432, "volume": 4378.6, "quote_volume": 626.57202, "trades": 2, "taker_buy_volume": 887.0, "taker_buy_quote": 126.5749}, {"ts": 1774614720000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 7980.5, "quote_volume": 1142.4582, "trades": 5, "taker_buy_volume": 69.4, "taker_buy_quote": 9.93808}, {"ts": 1774614780000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 20245.6, "quote_volume": 2895.40117, "trades": 10, "taker_buy_volume": 4715.1, "taker_buy_quote": 674.73081}, {"ts": 1774614840000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 5788.1, "quote_volume": 827.73292, "trades": 8, "taker_buy_volume": 346.2, "taker_buy_quote": 49.54122}, {"ts": 1774614900000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 5823.9, "quote_volume": 831.88656, "trades": 4, "taker_buy_volume": 2325.0, "taker_buy_quote": 331.89375}, {"ts": 1774614960000, "open": 0.1428, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 4194.5, "quote_volume": 599.53545, "trades": 5, "taker_buy_volume": 3265.0, "taker_buy_quote": 466.59075}, {"ts": 1774615020000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 15410.5, "quote_volume": 2208.07408, "trades": 12, "taker_buy_volume": 11152.3, "taker_buy_quote": 1598.02784}, {"ts": 1774615080000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 1684.0, "quote_volume": 240.53466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615140000, "open": 0.1429, "high": 0.1436, "low": 0.1429, "close": 0.1436, "volume": 14054.7, "quote_volume": 2014.98554, "trades": 11, "taker_buy_volume": 13988.3, "taker_buy_quote": 2005.49698}, {"ts": 1774615200000, "open": 0.1434, "high": 0.1434, "low": 0.1425, "close": 0.1429, "volume": 47010.1, "quote_volume": 6715.04174, "trades": 28, "taker_buy_volume": 7335.0, "taker_buy_quote": 1047.2715}, {"ts": 1774615260000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 131.7, "quote_volume": 18.81993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615320000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 4212.3, "quote_volume": 602.28707, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615380000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 7711.8, "quote_volume": 1103.50947, "trades": 9, "taker_buy_volume": 1965.5, "taker_buy_quote": 281.2271}, {"ts": 1774615440000, "open": 0.1431, "high": 0.1434, "low": 0.1431, "close": 0.1432, "volume": 7310.0, "quote_volume": 1046.87348, "trades": 7, "taker_buy_volume": 3199.0, "taker_buy_quote": 457.82937}, {"ts": 1774615500000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 2325.0, "quote_volume": 332.7075, "trades": 2, "taker_buy_volume": 2325.0, "taker_buy_quote": 332.7075}, {"ts": 1774615560000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1433, "volume": 7200.5, "quote_volume": 1032.29825, "trades": 5, "taker_buy_volume": 4332.4, "taker_buy_quote": 621.01968}, {"ts": 1774615620000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 16041.1, "quote_volume": 2299.59592, "trades": 11, "taker_buy_volume": 4147.8, "taker_buy_quote": 594.79452}, {"ts": 1774615680000, "open": 0.1432, "high": 0.1432, "low": 0.1425, "close": 0.1425, "volume": 37388.4, "quote_volume": 5340.9369, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615740000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 8026.6, "quote_volume": 1143.44573, "trades": 4, "taker_buy_volume": 6330.5, "taker_buy_quote": 901.75148}, {"ts": 1774615800000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 4954.8, "quote_volume": 706.20361, "trades": 6, "taker_buy_volume": 1446.1, "taker_buy_quote": 206.21386}, {"ts": 1774615860000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615920000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 3496.5, "quote_volume": 499.9995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615980000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 3406.7, "quote_volume": 487.21756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616040000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 6572.7, "quote_volume": 940.47947, "trades": 4, "taker_buy_volume": 2339.7, "taker_buy_quote": 334.81107}, {"ts": 1774616100000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 7924.3, "quote_volume": 1134.75976, "trades": 7, "taker_buy_volume": 7140.3, "taker_buy_quote": 1022.49096}, {"ts": 1774616160000, "open": 0.1434, "high": 0.1437, "low": 0.1434, "close": 0.1437, "volume": 43639.0, "quote_volume": 6263.04263, "trades": 27, "taker_buy_volume": 32813.0, "taker_buy_quote": 4709.8603}, {"ts": 1774616220000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 1590.0, "quote_volume": 228.165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616280000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616340000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 6000.3, "quote_volume": 863.20264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616400000, "open": 0.144, "high": 0.1444, "low": 0.144, "close": 0.1444, "volume": 4420.6, "quote_volume": 636.93241, "trades": 7, "taker_buy_volume": 3423.6, "taker_buy_quote": 493.06531}, {"ts": 1774616460000, "open": 0.1445, "high": 0.1445, "low": 0.1442, "close": 0.1442, "volume": 5928.4, "quote_volume": 855.78158, "trades": 9, "taker_buy_volume": 41.6, "taker_buy_quote": 6.0112}, {"ts": 1774616520000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616580000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 8067.8, "quote_volume": 1166.48763, "trades": 5, "taker_buy_volume": 4610.0, "taker_buy_quote": 666.48975}, {"ts": 1774616640000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 5702.7, "quote_volume": 825.18069, "trades": 4, "taker_buy_volume": 5702.7, "taker_buy_quote": 825.18069}, {"ts": 1774616700000, "open": 0.1446, "high": 0.145, "low": 0.1444, "close": 0.1446, "volume": 104334.8, "quote_volume": 15084.74904, "trades": 57, "taker_buy_volume": 64126.0, "taker_buy_quote": 9273.78581}, {"ts": 1774616760000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 7537.1, "quote_volume": 1089.72218, "trades": 7, "taker_buy_volume": 537.0, "taker_buy_quote": 77.6296}, {"ts": 1774616820000, "open": 0.1443, "high": 0.1446, "low": 0.1441, "close": 0.1446, "volume": 21798.2, "quote_volume": 3143.4014, "trades": 19, "taker_buy_volume": 12312.0, "taker_buy_quote": 1775.61124}, {"ts": 1774616880000, "open": 0.1446, "high": 0.1446, "low": 0.1443, "close": 0.1443, "volume": 22640.2, "quote_volume": 3269.94221, "trades": 13, "taker_buy_volume": 4622.7, "taker_buy_quote": 667.74765}, {"ts": 1774616940000, "open": 0.1442, "high": 0.1451, "low": 0.1442, "close": 0.1451, "volume": 13314.3, "quote_volume": 1927.25332, "trades": 10, "taker_buy_volume": 13265.3, "taker_buy_quote": 1920.18752}, {"ts": 1774617000000, "open": 0.1448, "high": 0.1449, "low": 0.1444, "close": 0.1447, "volume": 32659.0, "quote_volume": 4725.03166, "trades": 33, "taker_buy_volume": 14428.7, "taker_buy_quote": 2088.29093}, {"ts": 1774617060000, "open": 0.1447, "high": 0.1449, "low": 0.1447, "close": 0.1448, "volume": 24347.1, "quote_volume": 3525.62975, "trades": 21, "taker_buy_volume": 11787.4, "taker_buy_quote": 1707.61102}, {"ts": 1774617120000, "open": 0.1449, "high": 0.1451, "low": 0.1448, "close": 0.145, "volume": 18008.3, "quote_volume": 2609.93792, "trades": 15, "taker_buy_volume": 8778.2, "taker_buy_quote": 1272.62878}, {"ts": 1774617180000, "open": 0.1448, "high": 0.1448, "low": 0.1446, "close": 0.1446, "volume": 6111.3, "quote_volume": 884.43639, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617240000, "open": 0.1446, "high": 0.1446, "low": 0.1442, "close": 0.1442, "volume": 21215.7, "quote_volume": 3061.64433, "trades": 18, "taker_buy_volume": 7397.4, "taker_buy_quote": 1066.97655}, {"ts": 1774617300000, "open": 0.1444, "high": 0.1447, "low": 0.1443, "close": 0.1443, "volume": 28120.2, "quote_volume": 4065.17506, "trades": 25, "taker_buy_volume": 11477.5, "taker_buy_quote": 1658.93375}, {"ts": 1774617360000, "open": 0.1443, "high": 0.1446, "low": 0.1443, "close": 0.1446, "volume": 12435.9, "quote_volume": 1795.64164, "trades": 6, "taker_buy_volume": 8970.9, "taker_buy_quote": 1295.64214}, {"ts": 1774617420000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617480000, "open": 0.1448, "high": 0.1448, "low": 0.1444, "close": 0.1446, "volume": 22431.9, "quote_volume": 3243.47907, "trades": 18, "taker_buy_volume": 7171.0, "taker_buy_quote": 1036.51295}, {"ts": 1774617540000, "open": 0.1447, "high": 0.1447, "low": 0.1438, "close": 0.1438, "volume": 21037.9, "quote_volume": 3037.70181, "trades": 15, "taker_buy_volume": 4929.2, "taker_buy_quote": 712.55531}, {"ts": 1774617600000, "open": 0.1437, "high": 0.1447, "low": 0.1437, "close": 0.1447, "volume": 29601.4, "quote_volume": 4273.20484, "trades": 23, "taker_buy_volume": 28887.1, "taker_buy_quote": 4170.03598}, {"ts": 1774617660000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 6312.3, "quote_volume": 913.74604, "trades": 5, "taker_buy_volume": 2859.3, "taker_buy_quote": 413.75164}, {"ts": 1774617720000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 3455.4, "quote_volume": 499.99638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617780000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.1441, "volume": 26584.4, "quote_volume": 3831.35523, "trades": 11, "taker_buy_volume": 4842.3, "taker_buy_quote": 697.77543}, {"ts": 1774617840000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 3487.5, "quote_volume": 502.665, "trades": 3, "taker_buy_volume": 3487.5, "taker_buy_quote": 502.665}, {"ts": 1774617900000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 1548.5, "quote_volume": 223.44855, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 167.74875}, {"ts": 1774617960000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 4812.0, "quote_volume": 695.21775, "trades": 2, "taker_buy_volume": 4812.0, "taker_buy_quote": 695.21775}, {"ts": 1774618020000, "open": 0.1446, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 20609.2, "quote_volume": 2980.04051, "trades": 11, "taker_buy_volume": 4262.5, "taker_buy_quote": 616.78375}, {"ts": 1774618080000, "open": 0.1445, "high": 0.1446, "low": 0.1443, "close": 0.1444, "volume": 14569.4, "quote_volume": 2104.40923, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618140000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 1112.6, "quote_volume": 160.43692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618200000, "open": 0.1443, "high": 0.1445, "low": 0.144, "close": 0.1441, "volume": 30273.8, "quote_volume": 4365.73663, "trades": 19, "taker_buy_volume": 22056.5, "taker_buy_quote": 3181.00109}, {"ts": 1774618260000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 25739.8, "quote_volume": 3703.14932, "trades": 12, "taker_buy_volume": 11608.5, "taker_buy_quote": 1670.35065}, {"ts": 1774618320000, "open": 0.1437, "high": 0.1437, "low": 0.1434, "close": 0.1435, "volume": 31064.1, "quote_volume": 4457.76633, "trades": 13, "taker_buy_volume": 10785.1, "taker_buy_quote": 1547.46185}, {"ts": 1774618380000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 4641.9, "quote_volume": 667.04103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618440000, "open": 0.1437, "high": 0.1437, "low": 0.1429, "close": 0.1432, "volume": 69251.8, "quote_volume": 9920.2636, "trades": 37, "taker_buy_volume": 30509.0, "taker_buy_quote": 4372.95643}, {"ts": 1774618500000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 12147.7, "quote_volume": 1737.06662, "trades": 9, "taker_buy_volume": 7507.3, "taker_buy_quote": 1073.53461}, {"ts": 1774618560000, "open": 0.1432, "high": 0.1434, "low": 0.143, "close": 0.1432, "volume": 21753.1, "quote_volume": 3115.95081, "trades": 15, "taker_buy_volume": 14126.1, "taker_buy_quote": 2024.18263}, {"ts": 1774618620000, "open": 0.1428, "high": 0.1432, "low": 0.1428, "close": 0.1432, "volume": 14797.4, "quote_volume": 2117.07054, "trades": 8, "taker_buy_volume": 11508.1, "taker_buy_quote": 1646.37171}, {"ts": 1774618680000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 9455.2, "quote_volume": 1359.6853, "trades": 9, "taker_buy_volume": 7731.2, "taker_buy_quote": 1111.89798}, {"ts": 1774618740000, "open": 0.1442, "high": 0.1442, "low": 0.1438, "close": 0.1438, "volume": 3707.0, "quote_volume": 533.1586, "trades": 3, "taker_buy_volume": 230.0, "taker_buy_quote": 33.166}, {"ts": 1774618800000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 6568.8, "quote_volume": 944.2455, "trades": 2, "taker_buy_volume": 3089.4, "taker_buy_quote": 444.25572}, {"ts": 1774618860000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 3477.0, "quote_volume": 499.9926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618920000, "open": 0.1439, "high": 0.1442, "low": 0.1439, "close": 0.1442, "volume": 8831.3, "quote_volume": 1272.3228, "trades": 7, "taker_buy_volume": 7908.8, "taker_buy_quote": 1139.57505}, {"ts": 1774618980000, "open": 0.1443, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 5493.6, "quote_volume": 792.5306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619040000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 10277.1, "quote_volume": 1483.18082, "trades": 13, "taker_buy_volume": 7640.8, "taker_buy_quote": 1102.76273}, {"ts": 1774619100000, "open": 0.1445, "high": 0.1446, "low": 0.1444, "close": 0.1446, "volume": 18905.7, "quote_volume": 2732.33433, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619160000, "open": 0.1446, "high": 0.1448, "low": 0.1445, "close": 0.1448, "volume": 17995.4, "quote_volume": 2601.82685, "trades": 9, "taker_buy_volume": 14224.9, "taker_buy_quote": 2056.9896}, {"ts": 1774619220000, "open": 0.1444, "high": 0.1444, "low": 0.1438, "close": 0.1438, "volume": 81092.0, "quote_volume": 11697.42163, "trades": 29, "taker_buy_volume": 15235.4, "taker_buy_quote": 2197.85742}, {"ts": 1774619280000, "open": 0.1438, "high": 0.144, "low": 0.1436, "close": 0.144, "volume": 26834.2, "quote_volume": 3858.95231, "trades": 15, "taker_buy_volume": 20657.2, "taker_buy_quote": 2971.23971}, {"ts": 1774619340000, "open": 0.1438, "high": 0.1438, "low": 0.1434, "close": 0.1434, "volume": 17508.1, "quote_volume": 2512.87098, "trades": 5, "taker_buy_volume": 4090.8, "taker_buy_quote": 587.43888}, {"ts": 1774619400000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 9763.1, "quote_volume": 1398.88876, "trades": 6, "taker_buy_volume": 4639.3, "taker_buy_quote": 664.81169}, {"ts": 1774619460000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 21328.7, "quote_volume": 3056.49014, "trades": 8, "taker_buy_volume": 10744.1, "taker_buy_quote": 1540.2976}, {"ts": 1774619520000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 10132.7, "quote_volume": 1451.074, "trades": 6, "taker_buy_volume": 6913.6, "taker_buy_quote": 990.09888}, {"ts": 1774619580000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619640000, "open": 0.1432, "high": 0.1439, "low": 0.1432, "close": 0.1438, "volume": 27826.8, "quote_volume": 3996.45338, "trades": 15, "taker_buy_volume": 16576.8, "taker_buy_quote": 2378.35592}, {"ts": 1774619700000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1438, "volume": 18634.4, "quote_volume": 2676.85718, "trades": 8, "taker_buy_volume": 8191.3, "taker_buy_quote": 1176.88057}, {"ts": 1774619760000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 3479.4, "quote_volume": 499.98978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619820000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 15983.1, "quote_volume": 2293.73363, "trades": 9, "taker_buy_volume": 5603.5, "taker_buy_quote": 804.47991}, {"ts": 1774619880000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 9296.0, "quote_volume": 1333.27858, "trades": 5, "taker_buy_volume": 2325.0, "taker_buy_quote": 333.28875}, {"ts": 1774619940000, "open": 0.1435, "high": 0.1437, "low": 0.1435, "close": 0.1437, "volume": 7379.8, "quote_volume": 1059.73928, "trades": 5, "taker_buy_volume": 7379.8, "taker_buy_quote": 1059.73928}, {"ts": 1774620000000, "open": 0.1435, "high": 0.1435, "low": 0.143, "close": 0.1435, "volume": 8171.2, "quote_volume": 1171.54585, "trades": 5, "taker_buy_volume": 3773.4, "taker_buy_quote": 540.5529}, {"ts": 1774620060000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1433, "volume": 20462.7, "quote_volume": 2933.36737, "trades": 11, "taker_buy_volume": 5780.7, "taker_buy_quote": 828.49742}, {"ts": 1774620120000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 56835.6, "quote_volume": 8138.26392, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 166.47}, {"ts": 1774620180000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 8483.4, "quote_volume": 1213.14255, "trades": 9, "taker_buy_volume": 2629.5, "taker_buy_quote": 376.14924}, {"ts": 1774620240000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 9664.7, "quote_volume": 1380.23541, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 166.12125}, {"ts": 1774620300000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 1586.8, "quote_volume": 226.75372, "trades": 2, "taker_buy_volume": 1586.8, "taker_buy_quote": 226.75372}, {"ts": 1774620360000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 12328.4, "quote_volume": 1763.00834, "trades": 9, "taker_buy_volume": 7424.8, "taker_buy_quote": 1061.93425}, {"ts": 1774620420000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 9060.6, "quote_volume": 1297.95773, "trades": 8, "taker_buy_volume": 5571.5, "taker_buy_quote": 797.9697}, {"ts": 1774620480000, "open": 0.1437, "high": 0.1437, "low": 0.1432, "close": 0.1434, "volume": 28151.6, "quote_volume": 4037.73959, "trades": 11, "taker_buy_volume": 4245.5, "taker_buy_quote": 610.0161}, {"ts": 1774620540000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 32595.8, "quote_volume": 4668.45802, "trades": 19, "taker_buy_volume": 4000.0, "taker_buy_quote": 573.2}, {"ts": 1774620600000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 5214.8, "quote_volume": 746.32739, "trades": 3, "taker_buy_volume": 4319.7, "taker_buy_quote": 618.14907}, {"ts": 1774620660000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 13806.3, "quote_volume": 1977.06216, "trades": 8, "taker_buy_volume": 4977.9, "taker_buy_quote": 712.83528}, {"ts": 1774620720000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 9368.6, "quote_volume": 1342.10023, "trades": 6, "taker_buy_volume": 9368.6, "taker_buy_quote": 1342.10023}, {"ts": 1774620780000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.1431, "volume": 15187.6, "quote_volume": 2173.72501, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620840000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 2613.8, "quote_volume": 373.8448, "trades": 3, "taker_buy_volume": 714.0, "taker_buy_quote": 102.1734}, {"ts": 1774620900000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620960000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 784.5, "quote_volume": 112.33342, "trades": 2, "taker_buy_volume": 784.5, "taker_buy_quote": 112.33342}, {"ts": 1774621020000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 2502.0, "quote_volume": 358.0362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621080000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 4438.5, "quote_volume": 635.14935, "trades": 3, "taker_buy_volume": 4393.0, "taker_buy_quote": 628.6383}, {"ts": 1774621140000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 7851.7, "quote_volume": 1123.57827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621200000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 8817.1, "quote_volume": 1260.90408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621260000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1427, "volume": 4104.2, "quote_volume": 586.22686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621320000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 5073.4, "quote_volume": 724.86554, "trades": 10, "taker_buy_volume": 3175.8, "taker_buy_quote": 453.82182}, {"ts": 1774621380000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 1162.5, "quote_volume": 166.005, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 166.005}, {"ts": 1774621440000, "open": 0.1429, "high": 0.1437, "low": 0.1429, "close": 0.1434, "volume": 42524.7, "quote_volume": 6090.55544, "trades": 15, "taker_buy_volume": 25929.2, "taker_buy_quote": 3708.36713}, {"ts": 1774621500000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 22894.3, "quote_volume": 3280.59433, "trades": 5, "taker_buy_volume": 713.2, "taker_buy_quote": 102.27288}, {"ts": 1774621560000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 9890.8, "quote_volume": 1416.71147, "trades": 4, "taker_buy_volume": 6471.5, "taker_buy_quote": 926.72578}, {"ts": 1774621620000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 13954.7, "quote_volume": 2000.94462, "trades": 11, "taker_buy_volume": 7620.4, "taker_buy_quote": 1092.25757}, {"ts": 1774621680000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 30650.5, "quote_volume": 4391.96194, "trades": 12, "taker_buy_volume": 1608.9, "taker_buy_quote": 230.64982}, {"ts": 1774621740000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 12693.7, "quote_volume": 1813.80853, "trades": 8, "taker_buy_volume": 4708.5, "taker_buy_quote": 672.3738}, {"ts": 1774621800000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 11153.6, "quote_volume": 1595.27454, "trades": 9, "taker_buy_volume": 11153.6, "taker_buy_quote": 1595.27454}, {"ts": 1774621860000, "open": 0.1434, "high": 0.1439, "low": 0.1434, "close": 0.1438, "volume": 13375.8, "quote_volume": 1920.08957, "trades": 7, "taker_buy_volume": 13304.3, "taker_buy_quote": 1909.80787}, {"ts": 1774621920000, "open": 0.1442, "high": 0.1442, "low": 0.1434, "close": 0.1434, "volume": 55793.7, "quote_volume": 8028.54276, "trades": 11, "taker_buy_volume": 3265.8, "taker_buy_quote": 468.31572}, {"ts": 1774621980000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 4580.1, "quote_volume": 656.677, "trades": 3, "taker_buy_volume": 1093.4, "taker_buy_quote": 156.68422}, {"ts": 1774622040000, "open": 0.1433, "high": 0.1436, "low": 0.1433, "close": 0.1436, "volume": 18158.9, "quote_volume": 2605.01972, "trades": 11, "taker_buy_volume": 14600.1, "taker_buy_quote": 2095.03671}, {"ts": 1774622100000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622160000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 2325.0, "quote_volume": 334.21875, "trades": 2, "taker_buy_volume": 2325.0, "taker_buy_quote": 334.21875}, {"ts": 1774622220000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 8056.7, "quote_volume": 1159.05013, "trades": 5, "taker_buy_volume": 4486.8, "taker_buy_quote": 645.69851}, {"ts": 1774622280000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622340000, "open": 0.1439, "high": 0.1441, "low": 0.1439, "close": 0.1441, "volume": 2072.9, "quote_volume": 298.53465, "trades": 3, "taker_buy_volume": 851.2, "taker_buy_quote": 122.48768}, {"ts": 1774622400000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 160.2, "quote_volume": 23.08482, "trades": 1, "taker_buy_volume": 160.2, "taker_buy_quote": 23.08482}, {"ts": 1774622460000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 3472.2, "quote_volume": 499.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622520000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 3477.0, "quote_volume": 499.9926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622580000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622640000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.144, "volume": 15643.0, "quote_volume": 2250.70103, "trades": 6, "taker_buy_volume": 15643.0, "taker_buy_quote": 2250.70103}, {"ts": 1774622700000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622760000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622820000, "open": 0.144, "high": 0.1443, "low": 0.144, "close": 0.1443, "volume": 5281.2, "quote_volume": 761.72841, "trades": 6, "taker_buy_volume": 5281.2, "taker_buy_quote": 761.72841}, {"ts": 1774622880000, "open": 0.1443, "high": 0.1446, "low": 0.1443, "close": 0.1445, "volume": 3583.2, "quote_volume": 517.48311, "trades": 5, "taker_buy_volume": 2988.6, "taker_buy_quote": 431.56341}, {"ts": 1774622940000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623000000, "open": 0.1445, "high": 0.1452, "low": 0.1445, "close": 0.1452, "volume": 9854.1, "quote_volume": 1427.88267, "trades": 9, "taker_buy_volume": 7618.6, "taker_buy_quote": 1104.40582}, {"ts": 1774623060000, "open": 0.1452, "high": 0.1457, "low": 0.1451, "close": 0.1455, "volume": 160312.8, "quote_volume": 23316.6171, "trades": 57, "taker_buy_volume": 92445.2, "taker_buy_quote": 13445.02971}, {"ts": 1774623120000, "open": 0.1454, "high": 0.1454, "low": 0.1452, "close": 0.1454, "volume": 22896.9, "quote_volume": 3327.52343, "trades": 15, "taker_buy_volume": 8710.6, "taker_buy_quote": 1265.99759}, {"ts": 1774623180000, "open": 0.1455, "high": 0.1458, "low": 0.1454, "close": 0.1454, "volume": 25866.3, "quote_volume": 3764.42928, "trades": 10, "taker_buy_volume": 14292.3, "taker_buy_quote": 2080.92853}, {"ts": 1774623240000, "open": 0.1454, "high": 0.1454, "low": 0.145, "close": 0.1451, "volume": 15179.3, "quote_volume": 2203.48384, "trades": 12, "taker_buy_volume": 1672.3, "taker_buy_quote": 243.15242}, {"ts": 1774623300000, "open": 0.1452, "high": 0.1454, "low": 0.1452, "close": 0.1454, "volume": 16300.7, "quote_volume": 2367.92941, "trades": 8, "taker_buy_volume": 10564.9, "taker_buy_quote": 1535.03717}, {"ts": 1774623360000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 4028.7, "quote_volume": 586.18318, "trades": 3, "taker_buy_volume": 4028.7, "taker_buy_quote": 586.18318}, {"ts": 1774623420000, "open": 0.1453, "high": 0.1455, "low": 0.1449, "close": 0.145, "volume": 64437.9, "quote_volume": 9358.35545, "trades": 44, "taker_buy_volume": 41118.8, "taker_buy_quote": 5975.41715}, {"ts": 1774623480000, "open": 0.145, "high": 0.145, "low": 0.1446, "close": 0.1447, "volume": 41048.3, "quote_volume": 5945.35487, "trades": 26, "taker_buy_volume": 16414.8, "taker_buy_quote": 2378.68137}, {"ts": 1774623540000, "open": 0.1449, "high": 0.1449, "low": 0.1446, "close": 0.1446, "volume": 13476.3, "quote_volume": 1950.45297, "trades": 6, "taker_buy_volume": 5968.5, "taker_buy_quote": 864.36063}, {"ts": 1774623600000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1447, "volume": 19700.0, "quote_volume": 2850.53697, "trades": 13, "taker_buy_volume": 15119.7, "taker_buy_quote": 2187.82059}, {"ts": 1774623660000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 4907.8, "quote_volume": 710.15866, "trades": 5, "taker_buy_volume": 4907.8, "taker_buy_quote": 710.15866}, {"ts": 1774623720000, "open": 0.1449, "high": 0.1452, "low": 0.1446, "close": 0.1446, "volume": 21603.9, "quote_volume": 3129.34145, "trades": 11, "taker_buy_volume": 7970.2, "taker_buy_quote": 1155.65367}, {"ts": 1774623780000, "open": 0.1449, "high": 0.1455, "low": 0.1449, "close": 0.1454, "volume": 26434.1, "quote_volume": 3839.83916, "trades": 14, "taker_buy_volume": 22299.2, "taker_buy_quote": 3239.39222}, {"ts": 1774623840000, "open": 0.1454, "high": 0.1455, "low": 0.1454, "close": 0.1455, "volume": 867.5, "quote_volume": 126.151, "trades": 2, "taker_buy_volume": 702.5, "taker_buy_quote": 102.1435}, {"ts": 1774623900000, "open": 0.1454, "high": 0.1454, "low": 0.145, "close": 0.145, "volume": 18788.3, "quote_volume": 2726.08892, "trades": 9, "taker_buy_volume": 3732.2, "taker_buy_quote": 541.169}, {"ts": 1774623960000, "open": 0.145, "high": 0.1453, "low": 0.145, "close": 0.1451, "volume": 49946.8, "quote_volume": 7250.07217, "trades": 32, "taker_buy_volume": 46501.0, "taker_buy_quote": 6750.08659}, {"ts": 1774624020000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 8126.6, "quote_volume": 1178.33348, "trades": 6, "taker_buy_volume": 4560.8, "taker_buy_quote": 661.316}, {"ts": 1774624080000, "open": 0.1457, "high": 0.146, "low": 0.1457, "close": 0.146, "volume": 28561.4, "quote_volume": 4166.21977, "trades": 10, "taker_buy_volume": 28561.4, "taker_buy_quote": 4166.21977}, {"ts": 1774624140000, "open": 0.1459, "high": 0.1463, "low": 0.1456, "close": 0.1456, "volume": 33531.0, "quote_volume": 4895.15164, "trades": 23, "taker_buy_volume": 15543.5, "taker_buy_quote": 2271.26148}, {"ts": 1774624200000, "open": 0.1458, "high": 0.1459, "low": 0.1457, "close": 0.1457, "volume": 15442.8, "quote_volume": 2252.05869, "trades": 10, "taker_buy_volume": 12011.1, "taker_buy_quote": 1752.06}, {"ts": 1774624260000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 812.0, "quote_volume": 118.3084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624320000, "open": 0.1457, "high": 0.1458, "low": 0.1456, "close": 0.1458, "volume": 23860.0, "quote_volume": 3477.69296, "trades": 14, "taker_buy_volume": 17756.2, "taker_buy_quote": 2588.11581}, {"ts": 1774624380000, "open": 0.1461, "high": 0.1461, "low": 0.146, "close": 0.146, "volume": 7221.4, "quote_volume": 1054.66663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624440000, "open": 0.1459, "high": 0.1459, "low": 0.1458, "close": 0.1458, "volume": 3497.2, "quote_volume": 509.89855, "trades": 2, "taker_buy_volume": 67.9, "taker_buy_quote": 9.90661}, {"ts": 1774624500000, "open": 0.1458, "high": 0.146, "low": 0.1458, "close": 0.146, "volume": 14041.7, "quote_volume": 2048.40432, "trades": 7, "taker_buy_volume": 5161.2, "taker_buy_quote": 753.22304}, {"ts": 1774624560000, "open": 0.146, "high": 0.1464, "low": 0.1459, "close": 0.1463, "volume": 22789.8, "quote_volume": 3331.45807, "trades": 20, "taker_buy_volume": 15444.4, "taker_buy_quote": 2258.61299}, {"ts": 1774624620000, "open": 0.1463, "high": 0.1464, "low": 0.1459, "close": 0.1459, "volume": 20741.9, "quote_volume": 3031.16898, "trades": 11, "taker_buy_volume": 968.5, "taker_buy_quote": 141.7884}, {"ts": 1774624680000, "open": 0.1459, "high": 0.146, "low": 0.1459, "close": 0.146, "volume": 21511.5, "quote_volume": 3140.13044, "trades": 14, "taker_buy_volume": 17552.0, "taker_buy_quote": 2562.04344}, {"ts": 1774624740000, "open": 0.146, "high": 0.1461, "low": 0.146, "close": 0.1461, "volume": 16857.2, "quote_volume": 2461.47853, "trades": 16, "taker_buy_volume": 12400.4, "taker_buy_quote": 1810.78573}, {"ts": 1774624800000, "open": 0.1461, "high": 0.1465, "low": 0.1461, "close": 0.1464, "volume": 21307.9, "quote_volume": 3117.94305, "trades": 13, "taker_buy_volume": 17178.8, "taker_buy_quote": 2513.61585}, {"ts": 1774624860000, "open": 0.1464, "high": 0.1464, "low": 0.1452, "close": 0.1456, "volume": 48118.2, "quote_volume": 7025.54694, "trades": 45, "taker_buy_volume": 23305.1, "taker_buy_quote": 3404.07888}, {"ts": 1774624920000, "open": 0.1456, "high": 0.1456, "low": 0.1452, "close": 0.1453, "volume": 13210.1, "quote_volume": 1919.64875, "trades": 9, "taker_buy_volume": 8135.8, "taker_buy_quote": 1181.72687}, {"ts": 1774624980000, "open": 0.1454, "high": 0.1463, "low": 0.1454, "close": 0.1462, "volume": 52686.2, "quote_volume": 7681.10322, "trades": 31, "taker_buy_volume": 33029.7, "taker_buy_quote": 4814.24728}, {"ts": 1774625040000, "open": 0.1458, "high": 0.1459, "low": 0.1455, "close": 0.1459, "volume": 10222.5, "quote_volume": 1489.44649, "trades": 7, "taker_buy_volume": 6793.2, "taker_buy_quote": 989.45455}, {"ts": 1774625100000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 4594.2, "quote_volume": 669.37494, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 169.37625}, {"ts": 1774625160000, "open": 0.1458, "high": 0.1459, "low": 0.1457, "close": 0.1459, "volume": 12337.7, "quote_volume": 1799.03992, "trades": 6, "taker_buy_volume": 4337.1, "taker_buy_quote": 632.66664}, {"ts": 1774625220000, "open": 0.1462, "high": 0.1464, "low": 0.1462, "close": 0.1464, "volume": 16923.3, "quote_volume": 2475.71462, "trades": 8, "taker_buy_volume": 16923.3, "taker_buy_quote": 2475.71462}, {"ts": 1774625280000, "open": 0.1464, "high": 0.1465, "low": 0.1462, "close": 0.1462, "volume": 27245.7, "quote_volume": 3987.89775, "trades": 14, "taker_buy_volume": 12220.2, "taker_buy_quote": 1789.45807}, {"ts": 1774625340000, "open": 0.1461, "high": 0.1463, "low": 0.1461, "close": 0.1461, "volume": 1582.8, "quote_volume": 231.34276, "trades": 4, "taker_buy_volume": 478.4, "taker_buy_quote": 69.98992}, {"ts": 1774625400000, "open": 0.1466, "high": 0.1466, "low": 0.1464, "close": 0.1464, "volume": 6640.0, "quote_volume": 973.37098, "trades": 5, "taker_buy_volume": 6640.0, "taker_buy_quote": 973.37098}, {"ts": 1774625460000, "open": 0.1465, "high": 0.1465, "low": 0.1461, "close": 0.1463, "volume": 6633.8, "quote_volume": 970.41522, "trades": 5, "taker_buy_volume": 3216.2, "taker_buy_quote": 470.42034}, {"ts": 1774625520000, "open": 0.1463, "high": 0.147, "low": 0.1463, "close": 0.147, "volume": 29835.3, "quote_volume": 4374.70841, "trades": 19, "taker_buy_volume": 22954.8, "taker_buy_quote": 3366.3627}, {"ts": 1774625580000, "open": 0.1466, "high": 0.1467, "low": 0.1466, "close": 0.1467, "volume": 8344.7, "quote_volume": 1223.756, "trades": 8, "taker_buy_volume": 4824.4, "taker_buy_quote": 707.68002}, {"ts": 1774625640000, "open": 0.1468, "high": 0.1471, "low": 0.1468, "close": 0.1469, "volume": 16800.8, "quote_volume": 2468.85345, "trades": 14, "taker_buy_volume": 12042.2, "taker_buy_quote": 1769.01639}, {"ts": 1774625700000, "open": 0.147, "high": 0.1475, "low": 0.1468, "close": 0.1471, "volume": 80703.1, "quote_volume": 11884.61054, "trades": 29, "taker_buy_volume": 77297.2, "taker_buy_quote": 11384.62442}, {"ts": 1774625760000, "open": 0.147, "high": 0.147, "low": 0.1469, "close": 0.147, "volume": 19607.9, "quote_volume": 2881.03647, "trades": 13, "taker_buy_volume": 8398.9, "taker_buy_quote": 1234.06156}, {"ts": 1774625820000, "open": 0.1469, "high": 0.1474, "low": 0.1469, "close": 0.1472, "volume": 25537.6, "quote_volume": 3757.70746, "trades": 22, "taker_buy_volume": 21541.7, "taker_buy_quote": 3170.19124}, {"ts": 1774625880000, "open": 0.1473, "high": 0.1475, "low": 0.1471, "close": 0.1475, "volume": 51146.6, "quote_volume": 7535.19516, "trades": 27, "taker_buy_volume": 37684.4, "taker_buy_quote": 5554.20901}, {"ts": 1774625940000, "open": 0.1476, "high": 0.1477, "low": 0.1471, "close": 0.1474, "volume": 128278.3, "quote_volume": 18914.47008, "trades": 67, "taker_buy_volume": 58338.0, "taker_buy_quote": 8606.64721}, {"ts": 1774626000000, "open": 0.1473, "high": 0.1473, "low": 0.1469, "close": 0.1472, "volume": 41879.5, "quote_volume": 6164.03308, "trades": 33, "taker_buy_volume": 6300.2, "taker_buy_quote": 927.31248}, {"ts": 1774626060000, "open": 0.1472, "high": 0.1473, "low": 0.1471, "close": 0.1472, "volume": 30758.3, "quote_volume": 4527.76816, "trades": 19, "taker_buy_volume": 15972.2, "taker_buy_quote": 2351.44201}, {"ts": 1774626120000, "open": 0.1472, "high": 0.1477, "low": 0.1472, "close": 0.1477, "volume": 34064.8, "quote_volume": 5024.67918, "trades": 17, "taker_buy_volume": 25012.8, "taker_buy_quote": 3688.60398}, {"ts": 1774626180000, "open": 0.1475, "high": 0.1475, "low": 0.1472, "close": 0.1473, "volume": 30171.6, "quote_volume": 4445.61621, "trades": 20, "taker_buy_volume": 12581.5, "taker_buy_quote": 1853.52887}, {"ts": 1774626240000, "open": 0.1472, "high": 0.1472, "low": 0.1468, "close": 0.147, "volume": 21860.6, "quote_volume": 3212.42651, "trades": 15, "taker_buy_volume": 14843.0, "taker_buy_quote": 2181.41372}, {"ts": 1774626300000, "open": 0.147, "high": 0.147, "low": 0.1464, "close": 0.1467, "volume": 24205.3, "quote_volume": 3550.11088, "trades": 17, "taker_buy_volume": 9985.6, "taker_buy_quote": 1465.83867}, {"ts": 1774626360000, "open": 0.1466, "high": 0.1466, "low": 0.1461, "close": 0.1461, "volume": 39316.0, "quote_volume": 5750.29505, "trades": 31, "taker_buy_volume": 18952.4, "taker_buy_quote": 2771.93127}, {"ts": 1774626420000, "open": 0.1462, "high": 0.1464, "low": 0.1462, "close": 0.1464, "volume": 17715.2, "quote_volume": 2590.7557, "trades": 14, "taker_buy_volume": 10753.4, "taker_buy_quote": 1572.63286}, {"ts": 1774626480000, "open": 0.1464, "high": 0.1464, "low": 0.1462, "close": 0.1462, "volume": 6738.6, "quote_volume": 986.22104, "trades": 5, "taker_buy_volume": 1773.3, "taker_buy_quote": 259.61112}, {"ts": 1774626540000, "open": 0.1463, "high": 0.1465, "low": 0.1462, "close": 0.1462, "volume": 5656.2, "quote_volume": 827.62822, "trades": 6, "taker_buy_volume": 2561.6, "taker_buy_quote": 375.13452}, {"ts": 1774626600000, "open": 0.1462, "high": 0.1462, "low": 0.1458, "close": 0.146, "volume": 23310.5, "quote_volume": 3402.84187, "trades": 14, "taker_buy_volume": 3848.4, "taker_buy_quote": 561.90386}, {"ts": 1774626660000, "open": 0.146, "high": 0.146, "low": 0.1453, "close": 0.1454, "volume": 67418.6, "quote_volume": 9816.68589, "trades": 30, "taker_buy_volume": 48557.1, "taker_buy_quote": 7068.3996}, {"ts": 1774626720000, "open": 0.1453, "high": 0.1459, "low": 0.1453, "close": 0.1458, "volume": 26282.6, "quote_volume": 3824.52614, "trades": 11, "taker_buy_volume": 14184.1, "taker_buy_quote": 2063.55499}, {"ts": 1774626780000, "open": 0.1457, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 6424.2, "quote_volume": 935.63988, "trades": 6, "taker_buy_volume": 1335.3, "taker_buy_quote": 194.55321}, {"ts": 1774626840000, "open": 0.1458, "high": 0.146, "low": 0.1458, "close": 0.1459, "volume": 24417.1, "quote_volume": 3563.3505, "trades": 11, "taker_buy_volume": 11792.8, "taker_buy_quote": 1721.12243}, {"ts": 1774626900000, "open": 0.1458, "high": 0.1461, "low": 0.1458, "close": 0.146, "volume": 7015.9, "quote_volume": 1023.27567, "trades": 7, "taker_buy_volume": 6430.6, "taker_buy_quote": 937.82187}, {"ts": 1774626960000, "open": 0.146, "high": 0.1462, "low": 0.1458, "close": 0.1459, "volume": 7187.1, "quote_volume": 1049.32298, "trades": 10, "taker_buy_volume": 2130.3, "taker_buy_quote": 311.12101}, {"ts": 1774627020000, "open": 0.1458, "high": 0.146, "low": 0.1458, "close": 0.146, "volume": 6094.9, "quote_volume": 889.6355, "trades": 5, "taker_buy_volume": 2229.2, "taker_buy_quote": 325.33152}, {"ts": 1774627080000, "open": 0.1461, "high": 0.1463, "low": 0.1456, "close": 0.1456, "volume": 97301.2, "quote_volume": 14196.20331, "trades": 40, "taker_buy_volume": 7444.3, "taker_buy_quote": 1088.29761}, {"ts": 1774627140000, "open": 0.1456, "high": 0.1458, "low": 0.1456, "close": 0.1458, "volume": 29604.3, "quote_volume": 4314.96965, "trades": 18, "taker_buy_volume": 19226.0, "taker_buy_quote": 2803.09134}, {"ts": 1774627200000, "open": 0.1458, "high": 0.1459, "low": 0.1457, "close": 0.1459, "volume": 19141.8, "quote_volume": 2790.59277, "trades": 14, "taker_buy_volume": 15710.1, "taker_buy_quote": 2290.59408}, {"ts": 1774627260000, "open": 0.1457, "high": 0.1459, "low": 0.1457, "close": 0.1459, "volume": 6858.7, "quote_volume": 999.99799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627320000, "open": 0.1459, "high": 0.146, "low": 0.1459, "close": 0.146, "volume": 1203.8, "quote_volume": 175.63855, "trades": 2, "taker_buy_volume": 1162.5, "taker_buy_quote": 169.60875}, {"ts": 1774627380000, "open": 0.146, "high": 0.146, "low": 0.1455, "close": 0.1455, "volume": 9244.5, "quote_volume": 1347.8946, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627440000, "open": 0.1454, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 4682.7, "quote_volume": 680.73203, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 168.91125}, {"ts": 1774627500000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 9464.9, "quote_volume": 1374.155, "trades": 9, "taker_buy_volume": 1162.5, "taker_buy_quote": 168.795}, {"ts": 1774627560000, "open": 0.1451, "high": 0.1451, "low": 0.1444, "close": 0.1446, "volume": 43496.7, "quote_volume": 6288.42471, "trades": 27, "taker_buy_volume": 5944.8, "taker_buy_quote": 860.10846}, {"ts": 1774627620000, "open": 0.1447, "high": 0.1447, "low": 0.144, "close": 0.144, "volume": 90956.2, "quote_volume": 13142.96221, "trades": 21, "taker_buy_volume": 4660.2, "taker_buy_quote": 674.33094}, {"ts": 1774627680000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 17355.9, "quote_volume": 2502.60453, "trades": 5, "taker_buy_volume": 13293.9, "taker_buy_quote": 1916.86413}, {"ts": 1774627740000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 20094.6, "quote_volume": 2897.47708, "trades": 9, "taker_buy_volume": 13098.3, "taker_buy_quote": 1889.31025}, {"ts": 1774627800000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.1441, "volume": 7881.7, "quote_volume": 1135.77194, "trades": 12, "taker_buy_volume": 4718.0, "taker_buy_quote": 680.0828}, {"ts": 1774627860000, "open": 0.1442, "high": 0.1445, "low": 0.1442, "close": 0.1445, "volume": 8267.8, "quote_volume": 1193.54877, "trades": 9, "taker_buy_volume": 8267.8, "taker_buy_quote": 1193.54877}, {"ts": 1774627920000, "open": 0.1445, "high": 0.145, "low": 0.1445, "close": 0.1446, "volume": 16297.0, "quote_volume": 2358.23604, "trades": 12, "taker_buy_volume": 9097.0, "taker_buy_quote": 1316.5279}, {"ts": 1774627980000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 3455.4, "quote_volume": 499.65084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628040000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 5303.7, "quote_volume": 767.85951, "trades": 4, "taker_buy_volume": 5303.7, "taker_buy_quote": 767.85951}, {"ts": 1774628100000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 9132.3, "quote_volume": 1320.65374, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 168.21375}, {"ts": 1774628160000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 3453.0, "quote_volume": 499.9944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628220000, "open": 0.1448, "high": 0.1451, "low": 0.1448, "close": 0.1451, "volume": 15211.8, "quote_volume": 2205.3953, "trades": 9, "taker_buy_volume": 11761.2, "taker_buy_quote": 1705.0583}, {"ts": 1774628280000, "open": 0.1452, "high": 0.1455, "low": 0.1452, "close": 0.1454, "volume": 11727.2, "quote_volume": 1703.86731, "trades": 9, "taker_buy_volume": 5224.3, "taker_buy_quote": 759.13685}, {"ts": 1774628340000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 441.9, "quote_volume": 64.25226, "trades": 1, "taker_buy_volume": 441.9, "taker_buy_quote": 64.25226}, {"ts": 1774628400000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 4991.2, "quote_volume": 723.724, "trades": 4, "taker_buy_volume": 4003.3, "taker_buy_quote": 580.4785}, {"ts": 1774628460000, "open": 0.1452, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 4441.4, "quote_volume": 644.99107, "trades": 2, "taker_buy_volume": 997.9, "taker_buy_quote": 144.99487}, {"ts": 1774628520000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 3443.5, "quote_volume": 499.9962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628580000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 3523.2, "quote_volume": 510.15936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628640000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 3457.8, "quote_volume": 499.99788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628700000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 8148.3, "quote_volume": 1176.61452, "trades": 3, "taker_buy_volume": 4685.7, "taker_buy_quote": 676.61508}, {"ts": 1774628760000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 9673.2, "quote_volume": 1400.22945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628820000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1448, "volume": 3896.9, "quote_volume": 564.31551, "trades": 2, "taker_buy_volume": 443.9, "taker_buy_quote": 64.32111}, {"ts": 1774628880000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628940000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 8998.7, "quote_volume": 1303.84559, "trades": 5, "taker_buy_volume": 8338.3, "taker_buy_quote": 1208.21967}, {"ts": 1774629000000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629060000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 22114.7, "quote_volume": 3206.6315, "trades": 7, "taker_buy_volume": 7447.3, "taker_buy_quote": 1079.8585}, {"ts": 1774629120000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 6933.2, "quote_volume": 1005.314, "trades": 3, "taker_buy_volume": 5678.4, "taker_buy_quote": 823.368}, {"ts": 1774629180000, "open": 0.1452, "high": 0.1452, "low": 0.145, "close": 0.1451, "volume": 11527.7, "quote_volume": 1672.76977, "trades": 7, "taker_buy_volume": 2393.7, "taker_buy_quote": 347.32587}, {"ts": 1774629240000, "open": 0.1451, "high": 0.1453, "low": 0.1451, "close": 0.1451, "volume": 15074.4, "quote_volume": 2188.1228, "trades": 14, "taker_buy_volume": 14183.8, "taker_buy_quote": 2058.83728}, {"ts": 1774629300000, "open": 0.1451, "high": 0.1456, "low": 0.145, "close": 0.1456, "volume": 26267.7, "quote_volume": 3813.34023, "trades": 17, "taker_buy_volume": 14025.0, "taker_buy_quote": 2037.87297}, {"ts": 1774629360000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 1314.6, "quote_volume": 191.14284, "trades": 1, "taker_buy_volume": 1314.6, "taker_buy_quote": 191.14284}, {"ts": 1774629420000, "open": 0.1454, "high": 0.1454, "low": 0.1452, "close": 0.1452, "volume": 9849.6, "quote_volume": 1431.44314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629480000, "open": 0.1452, "high": 0.1452, "low": 0.145, "close": 0.1451, "volume": 8964.3, "quote_volume": 1300.48422, "trades": 9, "taker_buy_volume": 2814.3, "taker_buy_quote": 408.42422}, {"ts": 1774629540000, "open": 0.1451, "high": 0.1452, "low": 0.1451, "close": 0.1452, "volume": 3252.4, "quote_volume": 472.24267, "trades": 3, "taker_buy_volume": 3252.4, "taker_buy_quote": 472.24267}, {"ts": 1774629600000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 221.1, "quote_volume": 32.12583, "trades": 1, "taker_buy_volume": 221.1, "taker_buy_quote": 32.12583}, {"ts": 1774629660000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 2021.9, "quote_volume": 293.98426, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 293.98426}, {"ts": 1774629720000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 3762.7, "quote_volume": 548.22539, "trades": 4, "taker_buy_volume": 3762.7, "taker_buy_quote": 548.22539}, {"ts": 1774629780000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 3436.4, "quote_volume": 499.9962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629840000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 2416.8, "quote_volume": 351.88608, "trades": 2, "taker_buy_volume": 701.4, "taker_buy_quote": 102.12384}, {"ts": 1774629900000, "open": 0.1456, "high": 0.146, "low": 0.1456, "close": 0.1459, "volume": 41442.9, "quote_volume": 6042.14546, "trades": 19, "taker_buy_volume": 15875.6, "taker_buy_quote": 2315.78316}, {"ts": 1774629960000, "open": 0.1459, "high": 0.1464, "low": 0.1459, "close": 0.1463, "volume": 26353.4, "quote_volume": 3851.3734, "trades": 20, "taker_buy_volume": 22935.8, "taker_buy_quote": 3351.37852}, {"ts": 1774630020000, "open": 0.1463, "high": 0.1465, "low": 0.1463, "close": 0.1465, "volume": 9288.0, "quote_volume": 1360.01142, "trades": 11, "taker_buy_volume": 9288.0, "taker_buy_quote": 1360.01142}, {"ts": 1774630080000, "open": 0.1461, "high": 0.1464, "low": 0.1461, "close": 0.1464, "volume": 16793.5, "quote_volume": 2456.69848, "trades": 9, "taker_buy_volume": 15816.3, "taker_buy_quote": 2313.83184}, {"ts": 1774630140000, "open": 0.1465, "high": 0.1467, "low": 0.1465, "close": 0.1467, "volume": 17700.8, "quote_volume": 2594.80853, "trades": 9, "taker_buy_volume": 14270.2, "taker_buy_quote": 2092.22563}, {"ts": 1774630200000, "open": 0.1465, "high": 0.1469, "low": 0.1464, "close": 0.1464, "volume": 83575.1, "quote_volume": 12257.48322, "trades": 47, "taker_buy_volume": 48139.6, "taker_buy_quote": 7064.98638}, {"ts": 1774630260000, "open": 0.1466, "high": 0.1469, "low": 0.1463, "close": 0.1466, "volume": 87439.0, "quote_volume": 12823.34402, "trades": 47, "taker_buy_volume": 47623.5, "taker_buy_quote": 6988.5712}, {"ts": 1774630320000, "open": 0.1467, "high": 0.1468, "low": 0.1467, "close": 0.1467, "volume": 30358.5, "quote_volume": 4454.70699, "trades": 16, "taker_buy_volume": 15720.0, "taker_buy_quote": 2307.23904}, {"ts": 1774630380000, "open": 0.1466, "high": 0.1468, "low": 0.1466, "close": 0.1468, "volume": 41108.6, "quote_volume": 6030.42677, "trades": 20, "taker_buy_volume": 26107.4, "taker_buy_quote": 3830.37842}, {"ts": 1774630440000, "open": 0.1468, "high": 0.1468, "low": 0.1461, "close": 0.1462, "volume": 50821.4, "quote_volume": 7445.45354, "trades": 21, "taker_buy_volume": 10789.5, "taker_buy_quote": 1582.15659}, {"ts": 1774630500000, "open": 0.1459, "high": 0.1461, "low": 0.1459, "close": 0.1461, "volume": 78783.6, "quote_volume": 11501.26629, "trades": 32, "taker_buy_volume": 59989.4, "taker_buy_quote": 8758.84123}, {"ts": 1774630560000, "open": 0.1461, "high": 0.1461, "low": 0.146, "close": 0.146, "volume": 17353.3, "quote_volume": 2533.79265, "trades": 10, "taker_buy_volume": 2108.5, "taker_buy_quote": 308.05185}, {"ts": 1774630620000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 29390.7, "quote_volume": 4291.0422, "trades": 15, "taker_buy_volume": 20664.7, "taker_buy_quote": 3017.0462}, {"ts": 1774630680000, "open": 0.1459, "high": 0.1459, "low": 0.1457, "close": 0.1457, "volume": 29599.0, "quote_volume": 4316.6756, "trades": 11, "taker_buy_volume": 1113.3, "taker_buy_quote": 162.43047}, {"ts": 1774630740000, "open": 0.1458, "high": 0.1458, "low": 0.1455, "close": 0.1457, "volume": 23136.7, "quote_volume": 3369.98304, "trades": 12, "taker_buy_volume": 6531.4, "taker_buy_quote": 951.56552}, {"ts": 1774630800000, "open": 0.1458, "high": 0.146, "low": 0.1457, "close": 0.146, "volume": 13031.0, "quote_volume": 1901.51414, "trades": 7, "taker_buy_volume": 12622.0, "taker_buy_quote": 1841.90501}, {"ts": 1774630860000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 15235.9, "quote_volume": 2226.6852, "trades": 7, "taker_buy_volume": 1162.5, "taker_buy_quote": 169.9575}, {"ts": 1774630920000, "open": 0.1462, "high": 0.1464, "low": 0.1462, "close": 0.1464, "volume": 4537.2, "quote_volume": 664.01358, "trades": 2, "taker_buy_volume": 4537.2, "taker_buy_quote": 664.01358}, {"ts": 1774630980000, "open": 0.1465, "high": 0.1466, "low": 0.1464, "close": 0.1466, "volume": 14759.8, "quote_volume": 2162.31793, "trades": 12, "taker_buy_volume": 807.9, "taker_buy_quote": 118.43466}, {"ts": 1774631040000, "open": 0.1465, "high": 0.1469, "low": 0.1465, "close": 0.1468, "volume": 17927.6, "quote_volume": 2629.30003, "trades": 19, "taker_buy_volume": 14544.3, "taker_buy_quote": 2133.62936}, {"ts": 1774631100000, "open": 0.147, "high": 0.1471, "low": 0.1463, "close": 0.1463, "volume": 33916.2, "quote_volume": 4982.17788, "trades": 13, "taker_buy_volume": 15663.8, "taker_buy_quote": 2303.23903}, {"ts": 1774631160000, "open": 0.1464, "high": 0.1468, "low": 0.1464, "close": 0.1468, "volume": 21080.0, "quote_volume": 3090.73584, "trades": 16, "taker_buy_volume": 13701.1, "taker_buy_quote": 2008.25121}, {"ts": 1774631220000, "open": 0.147, "high": 0.147, "low": 0.1466, "close": 0.1467, "volume": 9974.9, "quote_volume": 1465.68396, "trades": 13, "taker_buy_volume": 8458.4, "taker_buy_quote": 1242.8885}, {"ts": 1774631280000, "open": 0.1468, "high": 0.147, "low": 0.1464, "close": 0.1465, "volume": 16723.7, "quote_volume": 2454.28386, "trades": 12, "taker_buy_volume": 5679.8, "taker_buy_quote": 833.40932}, {"ts": 1774631340000, "open": 0.1465, "high": 0.1468, "low": 0.1465, "close": 0.1468, "volume": 1023.4, "quote_volume": 150.22144, "trades": 3, "taker_buy_volume": 977.8, "taker_buy_quote": 143.54104}, {"ts": 1774631400000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 3410.6, "quote_volume": 499.99396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631460000, "open": 0.1465, "high": 0.1466, "low": 0.1464, "close": 0.1464, "volume": 8760.9, "quote_volume": 1283.2634, "trades": 7, "taker_buy_volume": 6521.6, "taker_buy_quote": 955.42988}, {"ts": 1774631520000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1464, "volume": 3632.4, "quote_volume": 531.44607, "trades": 2, "taker_buy_volume": 259.5, "taker_buy_quote": 37.9908}, {"ts": 1774631580000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 3515.2, "quote_volume": 514.9768, "trades": 2, "taker_buy_volume": 102.3, "taker_buy_quote": 14.98695}, {"ts": 1774631640000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631700000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 1162.5, "quote_volume": 170.30625, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 170.30625}, {"ts": 1774631760000, "open": 0.1465, "high": 0.1465, "low": 0.1461, "close": 0.1462, "volume": 27663.3, "quote_volume": 4049.17557, "trades": 17, "taker_buy_volume": 16523.9, "taker_buy_quote": 2419.32747}, {"ts": 1774631820000, "open": 0.146, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 6376.5, "quote_volume": 930.42311, "trades": 5, "taker_buy_volume": 847.7, "taker_buy_quote": 123.67943}, {"ts": 1774631880000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 5754.3, "quote_volume": 838.97694, "trades": 4, "taker_buy_volume": 2325.0, "taker_buy_quote": 338.985}, {"ts": 1774631940000, "open": 0.1457, "high": 0.1458, "low": 0.1456, "close": 0.1457, "volume": 23990.9, "quote_volume": 3495.33938, "trades": 10, "taker_buy_volume": 9685.6, "taker_buy_quote": 1411.19873}, {"ts": 1774632000000, "open": 0.1456, "high": 0.1456, "low": 0.1453, "close": 0.1453, "volume": 17642.6, "quote_volume": 2564.53895, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632060000, "open": 0.1454, "high": 0.1454, "low": 0.145, "close": 0.145, "volume": 9872.3, "quote_volume": 1433.42643, "trades": 7, "taker_buy_volume": 56.3, "taker_buy_quote": 8.18602}, {"ts": 1774632120000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 13613.3, "quote_volume": 1975.27302, "trades": 5, "taker_buy_volume": 13445.2, "taker_buy_quote": 1950.89852}, {"ts": 1774632180000, "open": 0.145, "high": 0.145, "low": 0.1446, "close": 0.1447, "volume": 31474.2, "quote_volume": 4552.61457, "trades": 13, "taker_buy_volume": 82.4, "taker_buy_quote": 11.92328}, {"ts": 1774632240000, "open": 0.1446, "high": 0.1448, "low": 0.1444, "close": 0.1448, "volume": 21250.5, "quote_volume": 3071.10921, "trades": 12, "taker_buy_volume": 10786.3, "taker_buy_quote": 1559.38717}, {"ts": 1774632300000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 805.2, "quote_volume": 116.43192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632360000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1447, "volume": 9018.6, "quote_volume": 1304.4351, "trades": 5, "taker_buy_volume": 9018.6, "taker_buy_quote": 1304.4351}, {"ts": 1774632420000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 361.3, "quote_volume": 52.28011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632480000, "open": 0.1448, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 21178.9, "quote_volume": 3069.95588, "trades": 11, "taker_buy_volume": 14282.5, "taker_buy_quote": 2069.97788}, {"ts": 1774632540000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632600000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1448, "volume": 4035.1, "quote_volume": 584.63381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632660000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 3453.0, "quote_volume": 499.9944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632720000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 4657.7, "quote_volume": 674.78002, "trades": 4, "taker_buy_volume": 4657.7, "taker_buy_quote": 674.78002}, {"ts": 1774632780000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 3450.6, "quote_volume": 499.99194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632840000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632900000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632960000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 6908.4, "quote_volume": 999.99078, "trades": 3, "taker_buy_volume": 3455.4, "taker_buy_quote": 499.99638}, {"ts": 1774633020000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633080000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 3707.9, "quote_volume": 536.90392, "trades": 6, "taker_buy_volume": 3547.9, "taker_buy_quote": 513.73592}, {"ts": 1774633140000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 17622.9, "quote_volume": 2553.54413, "trades": 16, "taker_buy_volume": 14864.2, "taker_buy_quote": 2153.82258}, {"ts": 1774633200000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 2521.0, "quote_volume": 365.0408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633260000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 1575.9, "quote_volume": 228.19032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633320000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 16475.9, "quote_volume": 2386.44035, "trades": 8, "taker_buy_volume": 13022.9, "taker_buy_quote": 1886.44595}, {"ts": 1774633380000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 8408.4, "quote_volume": 1217.19078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633440000, "open": 0.1447, "high": 0.1447, "low": 0.1442, "close": 0.1442, "volume": 49305.6, "quote_volume": 7120.64336, "trades": 8, "taker_buy_volume": 3082.2, "taker_buy_quote": 444.8097}, {"ts": 1774633500000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 594.6, "quote_volume": 85.80078, "trades": 1, "taker_buy_volume": 594.6, "taker_buy_quote": 85.80078}, {"ts": 1774633560000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 1405.4, "quote_volume": 202.64847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633620000, "open": 0.1441, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 21961.0, "quote_volume": 3162.5597, "trades": 15, "taker_buy_volume": 8810.2, "taker_buy_quote": 1268.67484}, {"ts": 1774633680000, "open": 0.144, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 5299.7, "quote_volume": 762.85076, "trades": 9, "taker_buy_volume": 594.6, "taker_buy_quote": 85.56294}, {"ts": 1774633740000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 9743.7, "quote_volume": 1401.49152, "trades": 4, "taker_buy_volume": 6266.7, "taker_buy_quote": 901.49892}, {"ts": 1774633800000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 7093.9, "quote_volume": 1021.53655, "trades": 3, "taker_buy_volume": 3621.7, "taker_buy_quote": 521.53975}, {"ts": 1774633860000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 6625.5, "quote_volume": 954.71412, "trades": 3, "taker_buy_volume": 6625.5, "taker_buy_quote": 954.71412}, {"ts": 1774633920000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 18386.0, "quote_volume": 2647.93098, "trades": 8, "taker_buy_volume": 14916.2, "taker_buy_quote": 2147.9328}, {"ts": 1774633980000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634040000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634100000, "open": 0.1439, "high": 0.1439, "low": 0.1436, "close": 0.1436, "volume": 38185.7, "quote_volume": 5487.87062, "trades": 5, "taker_buy_volume": 1688.5, "taker_buy_quote": 242.4686}, {"ts": 1774634160000, "open": 0.1435, "high": 0.1439, "low": 0.1433, "close": 0.1439, "volume": 29749.1, "quote_volume": 4269.51226, "trades": 13, "taker_buy_volume": 22507.9, "taker_buy_quote": 3231.60264}, {"ts": 1774634220000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 736.5, "quote_volume": 106.04505, "trades": 3, "taker_buy_volume": 736.5, "taker_buy_quote": 106.04505}, {"ts": 1774634280000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 9679.9, "quote_volume": 1391.34933, "trades": 6, "taker_buy_volume": 6153.5, "taker_buy_quote": 884.25795}, {"ts": 1774634340000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 11531.2, "quote_volume": 1656.22826, "trades": 2, "taker_buy_volume": 3479.4, "taker_buy_quote": 499.98978}, {"ts": 1774634400000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634460000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 44.0, "quote_volume": 6.314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634520000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 3754.5, "quote_volume": 538.3953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634580000, "open": 0.1433, "high": 0.1433, "low": 0.1424, "close": 0.1424, "volume": 36769.6, "quote_volume": 5248.5245, "trades": 17, "taker_buy_volume": 23122.1, "taker_buy_quote": 3301.89074}, {"ts": 1774634640000, "open": 0.1422, "high": 0.1425, "low": 0.142, "close": 0.1422, "volume": 53835.2, "quote_volume": 7657.29316, "trades": 32, "taker_buy_volume": 22105.0, "taker_buy_quote": 3146.18308}, {"ts": 1774634700000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 4151.3, "quote_volume": 590.24449, "trades": 2, "taker_buy_volume": 703.7, "taker_buy_quote": 99.99577}, {"ts": 1774634760000, "open": 0.1421, "high": 0.1424, "low": 0.1421, "close": 0.1422, "volume": 32127.6, "quote_volume": 4569.47153, "trades": 22, "taker_buy_volume": 27777.2, "taker_buy_quote": 3950.98409}, {"ts": 1774634820000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 1155.2, "quote_volume": 164.26944, "trades": 1, "taker_buy_volume": 1155.2, "taker_buy_quote": 164.26944}, {"ts": 1774634880000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634940000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 111.0, "quote_volume": 15.7842, "trades": 2, "taker_buy_volume": 111.0, "taker_buy_quote": 15.7842}, {"ts": 1774635000000, "open": 0.1421, "high": 0.1429, "low": 0.1421, "close": 0.1428, "volume": 125688.5, "quote_volume": 17915.29843, "trades": 49, "taker_buy_volume": 112309.5, "taker_buy_quote": 16005.38714}, {"ts": 1774635060000, "open": 0.1428, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 33088.1, "quote_volume": 4727.23345, "trades": 19, "taker_buy_volume": 21547.2, "taker_buy_quote": 3079.56794}, {"ts": 1774635120000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 349.8, "quote_volume": 49.98642, "trades": 1, "taker_buy_volume": 349.8, "taker_buy_quote": 49.98642}, {"ts": 1774635180000, "open": 0.1428, "high": 0.1433, "low": 0.1428, "close": 0.143, "volume": 23597.0, "quote_volume": 3375.83806, "trades": 11, "taker_buy_volume": 15551.1, "taker_buy_quote": 2226.72064}, {"ts": 1774635240000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 4043.8, "quote_volume": 578.46559, "trades": 2, "taker_buy_volume": 4043.8, "taker_buy_quote": 578.46559}, {"ts": 1774635300000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 373.5, "quote_volume": 53.4105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635360000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635420000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635480000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635540000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 413.1, "quote_volume": 59.27985, "trades": 1, "taker_buy_volume": 413.1, "taker_buy_quote": 59.27985}, {"ts": 1774635600000, "open": 0.1434, "high": 0.144, "low": 0.1434, "close": 0.144, "volume": 39448.0, "quote_volume": 5668.59194, "trades": 18, "taker_buy_volume": 39448.0, "taker_buy_quote": 5668.59194}, {"ts": 1774635660000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 4069.2, "quote_volume": 585.55788, "trades": 2, "taker_buy_volume": 594.6, "taker_buy_quote": 85.56294}, {"ts": 1774635720000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635780000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 3626.4, "quote_volume": 520.40261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635840000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 3491.6, "quote_volume": 499.99712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635900000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635960000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 3491.6, "quote_volume": 499.99712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636020000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 192.0, "quote_volume": 27.4944, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 27.4944}, {"ts": 1774636080000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 3535.2, "quote_volume": 505.5336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636140000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 17423.0, "quote_volume": 2485.54557, "trades": 7, "taker_buy_volume": 1589.8, "taker_buy_quote": 227.02344}, {"ts": 1774636200000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 9545.9, "quote_volume": 1359.33616, "trades": 5, "taker_buy_volume": 5551.2, "taker_buy_quote": 790.49088}, {"ts": 1774636260000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 4061.0, "quote_volume": 578.6925, "trades": 2, "taker_buy_volume": 4061.0, "taker_buy_quote": 578.6925}, {"ts": 1774636320000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636380000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636440000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 648.5, "quote_volume": 92.54095, "trades": 1, "taker_buy_volume": 648.5, "taker_buy_quote": 92.54095}, {"ts": 1774636500000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636560000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636620000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 60.1, "quote_volume": 8.58228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636680000, "open": 0.1429, "high": 0.1429, "low": 0.1426, "close": 0.1426, "volume": 11000.7, "quote_volume": 1570.09987, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636740000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636800000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 202.7, "quote_volume": 28.92529, "trades": 1, "taker_buy_volume": 202.7, "taker_buy_quote": 28.92529}, {"ts": 1774636860000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 5228.5, "quote_volume": 746.10695, "trades": 2, "taker_buy_volume": 1724.7, "taker_buy_quote": 246.11469}, {"ts": 1774636920000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 7603.4, "quote_volume": 1084.65468, "trades": 4, "taker_buy_volume": 4099.6, "taker_buy_quote": 584.66242}, {"ts": 1774636980000, "open": 0.1428, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 10404.6, "quote_volume": 1486.47618, "trades": 3, "taker_buy_volume": 6908.1, "taker_buy_quote": 986.47668}, {"ts": 1774637040000, "open": 0.143, "high": 0.1463, "low": 0.143, "close": 0.1455, "volume": 646438.9, "quote_volume": 93762.50864, "trades": 377, "taker_buy_volume": 363204.3, "taker_buy_quote": 52539.83616}, {"ts": 1774637100000, "open": 0.1454, "high": 0.1463, "low": 0.1453, "close": 0.146, "volume": 42569.1, "quote_volume": 6209.73736, "trades": 36, "taker_buy_volume": 12332.3, "taker_buy_quote": 1801.51282}, {"ts": 1774637160000, "open": 0.1459, "high": 0.1461, "low": 0.1459, "close": 0.1461, "volume": 64867.6, "quote_volume": 9471.89982, "trades": 16, "taker_buy_volume": 50785.4, "taker_buy_quote": 7415.07229}, {"ts": 1774637220000, "open": 0.1461, "high": 0.1462, "low": 0.1458, "close": 0.1458, "volume": 5292.9, "quote_volume": 772.85729, "trades": 5, "taker_buy_volume": 3588.1, "taker_buy_quote": 524.23799}, {"ts": 1774637280000, "open": 0.146, "high": 0.1462, "low": 0.1457, "close": 0.1458, "volume": 24679.4, "quote_volume": 3602.6835, "trades": 24, "taker_buy_volume": 9652.9, "taker_buy_quote": 1408.87498}, {"ts": 1774637340000, "open": 0.1456, "high": 0.1474, "low": 0.1453, "close": 0.1461, "volume": 426350.0, "quote_volume": 62352.21398, "trades": 170, "taker_buy_volume": 284147.1, "taker_buy_quote": 41559.14464}, {"ts": 1774637400000, "open": 0.1461, "high": 0.1461, "low": 0.146, "close": 0.146, "volume": 3764.3, "quote_volume": 549.93003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637460000, "open": 0.1461, "high": 0.1462, "low": 0.146, "close": 0.146, "volume": 8556.4, "quote_volume": 1250.26061, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637520000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 3424.6, "quote_volume": 499.9916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637580000, "open": 0.146, "high": 0.1462, "low": 0.146, "close": 0.1462, "volume": 5283.0, "quote_volume": 772.24894, "trades": 7, "taker_buy_volume": 5283.0, "taker_buy_quote": 772.24894}, {"ts": 1774637640000, "open": 0.1461, "high": 0.1461, "low": 0.146, "close": 0.146, "volume": 22355.9, "quote_volume": 3265.27085, "trades": 12, "taker_buy_volume": 5292.6, "taker_buy_quote": 772.7196}, {"ts": 1774637700000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637760000, "open": 0.1459, "high": 0.146, "low": 0.1458, "close": 0.146, "volume": 74488.9, "quote_volume": 10865.14737, "trades": 42, "taker_buy_volume": 33645.2, "taker_buy_quote": 4909.35907}, {"ts": 1774637820000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 11229.1, "quote_volume": 1640.89067, "trades": 8, "taker_buy_volume": 11229.1, "taker_buy_quote": 1640.89067}, {"ts": 1774637880000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 6606.9, "quote_volume": 965.92878, "trades": 6, "taker_buy_volume": 6606.9, "taker_buy_quote": 965.92878}, {"ts": 1774637940000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 5527.6, "quote_volume": 808.68788, "trades": 4, "taker_buy_volume": 5527.6, "taker_buy_quote": 808.68788}, {"ts": 1774638000000, "open": 0.1464, "high": 0.1465, "low": 0.146, "close": 0.1461, "volume": 36823.5, "quote_volume": 5381.80845, "trades": 14, "taker_buy_volume": 5808.0, "taker_buy_quote": 850.872}, {"ts": 1774638060000, "open": 0.1459, "high": 0.146, "low": 0.1459, "close": 0.146, "volume": 16570.6, "quote_volume": 2417.85484, "trades": 7, "taker_buy_volume": 13143.6, "taker_buy_quote": 1917.85554}, {"ts": 1774638120000, "open": 0.1459, "high": 0.1459, "low": 0.1458, "close": 0.1458, "volume": 4196.3, "quote_volume": 612.16324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638180000, "open": 0.1458, "high": 0.1459, "low": 0.1457, "close": 0.1459, "volume": 7131.0, "quote_volume": 1039.69214, "trades": 7, "taker_buy_volume": 97.9, "taker_buy_quote": 14.28361}, {"ts": 1774638240000, "open": 0.1459, "high": 0.1459, "low": 0.1458, "close": 0.1458, "volume": 6856.3, "quote_volume": 999.99124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638300000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 7429.3, "quote_volume": 1083.19194, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 583.2}, {"ts": 1774638360000, "open": 0.1457, "high": 0.1457, "low": 0.1455, "close": 0.1455, "volume": 17010.7, "quote_volume": 2476.75745, "trades": 5, "taker_buy_volume": 3281.9, "taker_buy_quote": 477.84464}, {"ts": 1774638420000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 143.5, "quote_volume": 20.8649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638480000, "open": 0.1454, "high": 0.1461, "low": 0.1454, "close": 0.146, "volume": 26947.9, "quote_volume": 3933.66617, "trades": 14, "taker_buy_volume": 13896.2, "taker_buy_quote": 2028.85945}, {"ts": 1774638540000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 3002.3, "quote_volume": 438.93626, "trades": 1, "taker_buy_volume": 3002.3, "taker_buy_quote": 438.93626}, {"ts": 1774638600000, "open": 0.1465, "high": 0.1465, "low": 0.1462, "close": 0.1462, "volume": 185.3, "quote_volume": 27.11902, "trades": 3, "taker_buy_volume": 116.6, "taker_buy_quote": 17.07508}, {"ts": 1774638660000, "open": 0.1462, "high": 0.1463, "low": 0.1461, "close": 0.1461, "volume": 17688.1, "quote_volume": 2584.99456, "trades": 10, "taker_buy_volume": 3432.8, "taker_buy_quote": 501.94158}, {"ts": 1774638720000, "open": 0.1461, "high": 0.1461, "low": 0.1459, "close": 0.1459, "volume": 82.2, "quote_volume": 12.00118, "trades": 2, "taker_buy_volume": 41.0, "taker_buy_quote": 5.9901}, {"ts": 1774638780000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 3979.5, "quote_volume": 581.007, "trades": 2, "taker_buy_volume": 3979.5, "taker_buy_quote": 581.007}, {"ts": 1774638840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638900000, "open": 0.146, "high": 0.146, "low": 0.1451, "close": 0.1452, "volume": 164041.4, "quote_volume": 23873.61057, "trades": 79, "taker_buy_volume": 35781.5, "taker_buy_quote": 5203.86727}, {"ts": 1774638960000, "open": 0.1453, "high": 0.1454, "low": 0.1452, "close": 0.1454, "volume": 39468.6, "quote_volume": 5735.97505, "trades": 13, "taker_buy_volume": 36025.1, "taker_buy_quote": 5235.97885}, {"ts": 1774639020000, "open": 0.1455, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 46583.3, "quote_volume": 6780.11367, "trades": 10, "taker_buy_volume": 46583.3, "taker_buy_quote": 6780.11367}, {"ts": 1774639080000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 3038.8, "quote_volume": 442.44928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639140000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 700.2, "quote_volume": 101.8791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639200000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 12496.2, "quote_volume": 1818.453, "trades": 11, "taker_buy_volume": 2559.0, "taker_buy_quote": 372.5904}, {"ts": 1774639260000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1454, "volume": 11276.1, "quote_volume": 1640.25465, "trades": 9, "taker_buy_volume": 4396.8, "taker_buy_quote": 639.7344}, {"ts": 1774639320000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639380000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 3436.4, "quote_volume": 499.9962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639440000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639500000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639560000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 3436.4, "quote_volume": 499.9962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639620000, "open": 0.1456, "high": 0.1456, "low": 0.1455, "close": 0.1455, "volume": 13252.3, "quote_volume": 1928.57342, "trades": 9, "taker_buy_volume": 3043.1, "taker_buy_quote": 443.07536}, {"ts": 1774639680000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639740000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639800000, "open": 0.1458, "high": 0.1461, "low": 0.1458, "close": 0.1461, "volume": 10909.2, "quote_volume": 1592.18757, "trades": 7, "taker_buy_volume": 10314.6, "taker_buy_quote": 1505.49489}, {"ts": 1774639860000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 5014.9, "quote_volume": 732.1754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639920000, "open": 0.146, "high": 0.146, "low": 0.1454, "close": 0.1454, "volume": 28484.0, "quote_volume": 4145.44656, "trades": 11, "taker_buy_volume": 975.9, "taker_buy_quote": 141.99345}, {"ts": 1774639980000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 6272.0, "quote_volume": 911.9488, "trades": 6, "taker_buy_volume": 2973.0, "taker_buy_quote": 432.2742}, {"ts": 1774640040000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 37.0, "quote_volume": 5.3835, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 5.3835}, {"ts": 1774640100000, "open": 0.1455, "high": 0.1457, "low": 0.1455, "close": 0.1455, "volume": 23224.4, "quote_volume": 3382.24405, "trades": 8, "taker_buy_volume": 17795.0, "taker_buy_quote": 2592.26635}, {"ts": 1774640160000, "open": 0.1457, "high": 0.1458, "low": 0.1457, "close": 0.1457, "volume": 5350.9, "quote_volume": 779.87963, "trades": 7, "taker_buy_volume": 5007.0, "taker_buy_quote": 729.7734}, {"ts": 1774640220000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640280000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640340000, "open": 0.1457, "high": 0.1461, "low": 0.1457, "close": 0.1461, "volume": 55588.7, "quote_volume": 8117.56153, "trades": 17, "taker_buy_volume": 52116.7, "taker_buy_quote": 7610.32221}, {"ts": 1774640400000, "open": 0.146, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 17675.4, "quote_volume": 2579.67294, "trades": 15, "taker_buy_volume": 7953.2, "taker_buy_quote": 1160.8615}, {"ts": 1774640460000, "open": 0.1459, "high": 0.1462, "low": 0.1459, "close": 0.1461, "volume": 13035.2, "quote_volume": 1903.56358, "trades": 9, "taker_buy_volume": 5103.7, "taker_buy_quote": 744.77143}, {"ts": 1774640520000, "open": 0.1462, "high": 0.1464, "low": 0.1461, "close": 0.1464, "volume": 6480.1, "quote_volume": 947.90204, "trades": 3, "taker_buy_volume": 4138.3, "taker_buy_quote": 605.76506}, {"ts": 1774640580000, "open": 0.1467, "high": 0.1471, "low": 0.1467, "close": 0.1468, "volume": 38238.5, "quote_volume": 5617.50735, "trades": 23, "taker_buy_volume": 27916.7, "taker_buy_quote": 4101.83032}, {"ts": 1774640640000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640700000, "open": 0.1468, "high": 0.1469, "low": 0.1467, "close": 0.1469, "volume": 42702.5, "quote_volume": 6265.92081, "trades": 10, "taker_buy_volume": 9357.4, "taker_buy_quote": 1373.8477}, {"ts": 1774640760000, "open": 0.1468, "high": 0.1468, "low": 0.1466, "close": 0.1466, "volume": 42567.5, "quote_volume": 6243.39222, "trades": 7, "taker_buy_volume": 11681.8, "taker_buy_quote": 1714.86742}, {"ts": 1774640820000, "open": 0.1466, "high": 0.1466, "low": 0.1463, "close": 0.1463, "volume": 6253.6, "quote_volume": 915.92486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640880000, "open": 0.1464, "high": 0.1464, "low": 0.1462, "close": 0.1462, "volume": 8152.6, "quote_volume": 1192.63132, "trades": 6, "taker_buy_volume": 2056.0, "taker_buy_quote": 300.9984}, {"ts": 1774640940000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 2085.3, "quote_volume": 304.87086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641000000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 13096.1, "quote_volume": 1913.48001, "trades": 7, "taker_buy_volume": 3119.4, "taker_buy_quote": 455.74434}, {"ts": 1774641060000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 2801.0, "quote_volume": 409.5062, "trades": 2, "taker_buy_volume": 2801.0, "taker_buy_quote": 409.5062}, {"ts": 1774641120000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 802.9, "quote_volume": 117.14311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641180000, "open": 0.146, "high": 0.1462, "low": 0.146, "close": 0.1462, "volume": 7151.0, "quote_volume": 1044.79128, "trades": 3, "taker_buy_volume": 3726.4, "taker_buy_quote": 544.79968}, {"ts": 1774641240000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 2050.5, "quote_volume": 299.57805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641300000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 636.3, "quote_volume": 92.8998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641360000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 3795.7, "quote_volume": 554.55177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641420000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641480000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 6200.0, "quote_volume": 906.44, "trades": 3, "taker_buy_volume": 6200.0, "taker_buy_quote": 906.44}, {"ts": 1774641540000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641600000, "open": 0.1463, "high": 0.1464, "low": 0.1462, "close": 0.1462, "volume": 10402.7, "quote_volume": 1521.07469, "trades": 8, "taker_buy_volume": 7390.7, "taker_buy_quote": 1080.72029}, {"ts": 1774641660000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 1189.2, "quote_volume": 174.09888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641720000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641780000, "open": 0.1464, "high": 0.147, "low": 0.1464, "close": 0.1469, "volume": 4642.2, "quote_volume": 681.93806, "trades": 4, "taker_buy_volume": 4559.5, "taker_buy_quote": 669.83078}, {"ts": 1774641840000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641900000, "open": 0.1469, "high": 0.147, "low": 0.1469, "close": 0.147, "volume": 20426.7, "quote_volume": 3001.57509, "trades": 10, "taker_buy_volume": 12315.8, "taker_buy_quote": 1810.08388}, {"ts": 1774641960000, "open": 0.1473, "high": 0.1477, "low": 0.1473, "close": 0.1476, "volume": 25894.3, "quote_volume": 3818.64101, "trades": 19, "taker_buy_volume": 18905.2, "taker_buy_quote": 2787.24503}, {"ts": 1774642020000, "open": 0.1475, "high": 0.1479, "low": 0.1475, "close": 0.1476, "volume": 64108.1, "quote_volume": 9469.14904, "trades": 34, "taker_buy_volume": 40248.1, "taker_buy_quote": 5946.29245}, {"ts": 1774642080000, "open": 0.1478, "high": 0.1482, "low": 0.1476, "close": 0.148, "volume": 70596.7, "quote_volume": 10443.82917, "trades": 46, "taker_buy_volume": 36273.9, "taker_buy_quote": 5369.68185}, {"ts": 1774642140000, "open": 0.1481, "high": 0.1484, "low": 0.1481, "close": 0.1481, "volume": 14826.3, "quote_volume": 2197.0722, "trades": 23, "taker_buy_volume": 2950.9, "taker_buy_quote": 437.13792}, {"ts": 1774642200000, "open": 0.148, "high": 0.1481, "low": 0.148, "close": 0.1481, "volume": 16928.0, "quote_volume": 2506.09459, "trades": 16, "taker_buy_volume": 14207.2, "taker_buy_quote": 2103.41619}, {"ts": 1774642260000, "open": 0.1482, "high": 0.1486, "low": 0.1479, "close": 0.1483, "volume": 168861.7, "quote_volume": 25051.50563, "trades": 92, "taker_buy_volume": 80581.8, "taker_buy_quote": 11962.48285}, {"ts": 1774642320000, "open": 0.1482, "high": 0.1484, "low": 0.148, "close": 0.1484, "volume": 53504.9, "quote_volume": 7929.57596, "trades": 26, "taker_buy_volume": 51211.9, "taker_buy_quote": 7590.20478}, {"ts": 1774642380000, "open": 0.1483, "high": 0.1483, "low": 0.148, "close": 0.148, "volume": 35698.2, "quote_volume": 5288.94169, "trades": 22, "taker_buy_volume": 4370.5, "taker_buy_quote": 647.86347}, {"ts": 1774642440000, "open": 0.1481, "high": 0.1482, "low": 0.1478, "close": 0.148, "volume": 23202.6, "quote_volume": 3434.4474, "trades": 16, "taker_buy_volume": 12358.0, "taker_buy_quote": 1828.34553}, {"ts": 1774642500000, "open": 0.1479, "high": 0.1481, "low": 0.1478, "close": 0.1478, "volume": 29546.0, "quote_volume": 4372.80452, "trades": 10, "taker_buy_volume": 7370.3, "taker_buy_quote": 1091.54143}, {"ts": 1774642560000, "open": 0.1479, "high": 0.1482, "low": 0.1479, "close": 0.148, "volume": 16797.4, "quote_volume": 2487.56699, "trades": 15, "taker_buy_volume": 14397.4, "taker_buy_quote": 2132.36699}, {"ts": 1774642620000, "open": 0.1479, "high": 0.148, "low": 0.1471, "close": 0.1471, "volume": 45953.0, "quote_volume": 6778.80446, "trades": 31, "taker_buy_volume": 16649.3, "taker_buy_quote": 2459.73387}, {"ts": 1774642680000, "open": 0.1471, "high": 0.1471, "low": 0.147, "close": 0.1471, "volume": 11457.0, "quote_volume": 1684.76659, "trades": 6, "taker_buy_volume": 2362.6, "taker_buy_quote": 347.53846}, {"ts": 1774642740000, "open": 0.1472, "high": 0.1474, "low": 0.1472, "close": 0.1474, "volume": 11135.8, "quote_volume": 1640.57756, "trades": 6, "taker_buy_volume": 8135.8, "taker_buy_quote": 1198.37756}, {"ts": 1774642800000, "open": 0.1476, "high": 0.1478, "low": 0.1476, "close": 0.1478, "volume": 12542.3, "quote_volume": 1852.20944, "trades": 9, "taker_buy_volume": 9154.8, "taker_buy_quote": 1352.21444}, {"ts": 1774642860000, "open": 0.148, "high": 0.148, "low": 0.1478, "close": 0.1478, "volume": 6868.5, "quote_volume": 1016.06904, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642920000, "open": 0.1478, "high": 0.1481, "low": 0.1478, "close": 0.1481, "volume": 13966.2, "quote_volume": 2065.47975, "trades": 13, "taker_buy_volume": 9126.7, "taker_buy_quote": 1350.17429}, {"ts": 1774642980000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 5390.1, "quote_volume": 797.7348, "trades": 4, "taker_buy_volume": 821.8, "taker_buy_quote": 121.6264}, {"ts": 1774643040000, "open": 0.1482, "high": 0.1482, "low": 0.1479, "close": 0.1479, "volume": 11381.4, "quote_volume": 1684.70113, "trades": 6, "taker_buy_volume": 1299.8, "taker_buy_quote": 192.63036}, {"ts": 1774643100000, "open": 0.1479, "high": 0.1482, "low": 0.1479, "close": 0.1482, "volume": 12444.4, "quote_volume": 1841.74164, "trades": 8, "taker_buy_volume": 7488.5, "taker_buy_quote": 1108.29144}, {"ts": 1774643160000, "open": 0.1482, "high": 0.1485, "low": 0.1482, "close": 0.1485, "volume": 4738.7, "quote_volume": 702.80296, "trades": 7, "taker_buy_volume": 4738.7, "taker_buy_quote": 702.80296}, {"ts": 1774643220000, "open": 0.1486, "high": 0.1486, "low": 0.1485, "close": 0.1486, "volume": 12091.1, "quote_volume": 1796.48996, "trades": 11, "taker_buy_volume": 9616.1, "taker_buy_quote": 1428.95246}, {"ts": 1774643280000, "open": 0.1487, "high": 0.1488, "low": 0.1483, "close": 0.1484, "volume": 70099.7, "quote_volume": 10414.19683, "trades": 50, "taker_buy_volume": 50935.2, "taker_buy_quote": 7569.89756}, {"ts": 1774643340000, "open": 0.1485, "high": 0.1488, "low": 0.1485, "close": 0.1486, "volume": 20896.5, "quote_volume": 3104.88595, "trades": 16, "taker_buy_volume": 16371.2, "taker_buy_quote": 2432.67583}, {"ts": 1774643400000, "open": 0.1488, "high": 0.149, "low": 0.1487, "close": 0.1488, "volume": 42038.1, "quote_volume": 6256.90926, "trades": 26, "taker_buy_volume": 27097.2, "taker_buy_quote": 4033.75112}, {"ts": 1774643460000, "open": 0.1487, "high": 0.1492, "low": 0.1487, "close": 0.1489, "volume": 53351.1, "quote_volume": 7947.22741, "trades": 33, "taker_buy_volume": 47567.9, "taker_buy_quote": 7086.06893}, {"ts": 1774643520000, "open": 0.1489, "high": 0.149, "low": 0.1486, "close": 0.1487, "volume": 37398.6, "quote_volume": 5563.82845, "trades": 31, "taker_buy_volume": 24053.8, "taker_buy_quote": 3578.96024}, {"ts": 1774643580000, "open": 0.1487, "high": 0.149, "low": 0.1487, "close": 0.149, "volume": 32156.4, "quote_volume": 4785.51108, "trades": 17, "taker_buy_volume": 30191.7, "taker_buy_quote": 4493.36019}, {"ts": 1774643640000, "open": 0.1489, "high": 0.1489, "low": 0.1486, "close": 0.1487, "volume": 29829.7, "quote_volume": 4439.14062, "trades": 27, "taker_buy_volume": 5976.1, "taker_buy_quote": 889.70827}, {"ts": 1774643700000, "open": 0.1487, "high": 0.1492, "low": 0.1487, "close": 0.1489, "volume": 40883.2, "quote_volume": 6089.54763, "trades": 31, "taker_buy_volume": 14384.3, "taker_buy_quote": 2143.35074}, {"ts": 1774643760000, "open": 0.1492, "high": 0.1492, "low": 0.1491, "close": 0.1492, "volume": 35051.3, "quote_volume": 5228.55017, "trades": 24, "taker_buy_volume": 14507.7, "taker_buy_quote": 2163.72126}, {"ts": 1774643820000, "open": 0.1491, "high": 0.1495, "low": 0.1491, "close": 0.1494, "volume": 36708.9, "quote_volume": 5483.21235, "trades": 20, "taker_buy_volume": 29286.3, "taker_buy_quote": 4375.13214}, {"ts": 1774643880000, "open": 0.1493, "high": 0.1495, "low": 0.149, "close": 0.1493, "volume": 107351.3, "quote_volume": 16015.43557, "trades": 82, "taker_buy_volume": 72214.8, "taker_buy_quote": 10776.36629}, {"ts": 1774643940000, "open": 0.1493, "high": 0.15, "low": 0.1493, "close": 0.1497, "volume": 218138.9, "quote_volume": 32671.05958, "trades": 104, "taker_buy_volume": 169989.2, "taker_buy_quote": 25463.4443}, {"ts": 1774644000000, "open": 0.1498, "high": 0.15, "low": 0.1495, "close": 0.1499, "volume": 116385.4, "quote_volume": 17427.7023, "trades": 70, "taker_buy_volume": 81390.9, "taker_buy_quote": 12192.85627}, {"ts": 1774644060000, "open": 0.1497, "high": 0.1499, "low": 0.1493, "close": 0.1496, "volume": 42579.6, "quote_volume": 6372.86677, "trades": 42, "taker_buy_volume": 27082.4, "taker_buy_quote": 4054.42158}, {"ts": 1774644120000, "open": 0.1497, "high": 0.1503, "low": 0.1497, "close": 0.1503, "volume": 89148.7, "quote_volume": 13367.19009, "trades": 71, "taker_buy_volume": 66540.9, "taker_buy_quote": 9976.88977}, {"ts": 1774644180000, "open": 0.1499, "high": 0.1503, "low": 0.1499, "close": 0.15, "volume": 89823.2, "quote_volume": 13479.31305, "trades": 41, "taker_buy_volume": 66098.0, "taker_buy_quote": 9919.05603}, {"ts": 1774644240000, "open": 0.1501, "high": 0.1503, "low": 0.1497, "close": 0.1501, "volume": 66516.7, "quote_volume": 9987.10963, "trades": 50, "taker_buy_volume": 48220.0, "taker_buy_quote": 7241.09912}, {"ts": 1774644300000, "open": 0.1501, "high": 0.1503, "low": 0.1498, "close": 0.1501, "volume": 70531.6, "quote_volume": 10586.81994, "trades": 68, "taker_buy_volume": 41104.0, "taker_buy_quote": 6171.11342}, {"ts": 1774644360000, "open": 0.1501, "high": 0.1501, "low": 0.1494, "close": 0.1499, "volume": 159482.5, "quote_volume": 23873.0441, "trades": 72, "taker_buy_volume": 69012.6, "taker_buy_quote": 10335.54863}, {"ts": 1774644420000, "open": 0.1499, "high": 0.1503, "low": 0.1498, "close": 0.15, "volume": 68717.1, "quote_volume": 10309.33598, "trades": 48, "taker_buy_volume": 54895.2, "taker_buy_quote": 8237.15809}, {"ts": 1774644480000, "open": 0.15, "high": 0.1508, "low": 0.1499, "close": 0.1505, "volume": 214243.8, "quote_volume": 32222.50962, "trades": 129, "taker_buy_volume": 170047.9, "taker_buy_quote": 25583.62172}, {"ts": 1774644540000, "open": 0.1507, "high": 0.1511, "low": 0.1504, "close": 0.1506, "volume": 115927.4, "quote_volume": 17476.38565, "trades": 116, "taker_buy_volume": 81613.8, "taker_buy_quote": 12307.43721}, {"ts": 1774644600000, "open": 0.1507, "high": 0.1512, "low": 0.1506, "close": 0.1508, "volume": 76558.3, "quote_volume": 11545.63621, "trades": 70, "taker_buy_volume": 39269.6, "taker_buy_quote": 5923.21077}, {"ts": 1774644660000, "open": 0.1508, "high": 0.151, "low": 0.1506, "close": 0.1507, "volume": 112640.1, "quote_volume": 16984.14106, "trades": 104, "taker_buy_volume": 41925.1, "taker_buy_quote": 6326.42418}, {"ts": 1774644720000, "open": 0.151, "high": 0.151, "low": 0.1495, "close": 0.1495, "volume": 144777.4, "quote_volume": 21734.79448, "trades": 107, "taker_buy_volume": 60693.0, "taker_buy_quote": 9107.15441}, {"ts": 1774644780000, "open": 0.1496, "high": 0.1496, "low": 0.1487, "close": 0.1487, "volume": 115895.8, "quote_volume": 17260.25712, "trades": 49, "taker_buy_volume": 9715.7, "taker_buy_quote": 1449.45314}, {"ts": 1774644840000, "open": 0.1488, "high": 0.1495, "low": 0.1485, "close": 0.1495, "volume": 40872.6, "quote_volume": 6084.65493, "trades": 33, "taker_buy_volume": 26650.6, "taker_buy_quote": 3967.40508}, {"ts": 1774644900000, "open": 0.1498, "high": 0.1498, "low": 0.1495, "close": 0.1495, "volume": 1589.6, "quote_volume": 237.81056, "trades": 6, "taker_buy_volume": 203.7, "taker_buy_quote": 30.51426}, {"ts": 1774644960000, "open": 0.1495, "high": 0.1497, "low": 0.1495, "close": 0.1496, "volume": 21227.8, "quote_volume": 3175.66826, "trades": 15, "taker_buy_volume": 13887.8, "taker_buy_quote": 2077.67026}, {"ts": 1774645020000, "open": 0.1496, "high": 0.1502, "low": 0.1496, "close": 0.1502, "volume": 18258.2, "quote_volume": 2738.00528, "trades": 17, "taker_buy_volume": 16236.3, "taker_buy_quote": 2434.72028}, {"ts": 1774645080000, "open": 0.1502, "high": 0.1504, "low": 0.15, "close": 0.1503, "volume": 73967.9, "quote_volume": 11108.20943, "trades": 51, "taker_buy_volume": 49301.9, "taker_buy_quote": 7404.72603}, {"ts": 1774645140000, "open": 0.1503, "high": 0.1507, "low": 0.1502, "close": 0.1504, "volume": 51512.3, "quote_volume": 7759.48869, "trades": 24, "taker_buy_volume": 22606.9, "taker_buy_quote": 3404.43063}, {"ts": 1774645200000, "open": 0.1507, "high": 0.1507, "low": 0.1504, "close": 0.1504, "volume": 63432.0, "quote_volume": 9540.41229, "trades": 32, "taker_buy_volume": 42454.1, "taker_buy_quote": 6385.33613}, {"ts": 1774645260000, "open": 0.1505, "high": 0.1511, "low": 0.1505, "close": 0.1511, "volume": 116736.7, "quote_volume": 17611.14929, "trades": 86, "taker_buy_volume": 84031.6, "taker_buy_quote": 12677.72369}, {"ts": 1774645320000, "open": 0.1512, "high": 0.1515, "low": 0.151, "close": 0.1512, "volume": 33569.2, "quote_volume": 5076.33997, "trades": 37, "taker_buy_volume": 25174.3, "taker_buy_quote": 3807.36616}, {"ts": 1774645380000, "open": 0.1512, "high": 0.1514, "low": 0.1511, "close": 0.1513, "volume": 30025.6, "quote_volume": 4541.82834, "trades": 29, "taker_buy_volume": 17092.9, "taker_buy_quote": 2586.07364}, {"ts": 1774645440000, "open": 0.1513, "high": 0.1515, "low": 0.1509, "close": 0.1511, "volume": 122888.6, "quote_volume": 18578.65074, "trades": 72, "taker_buy_volume": 72353.5, "taker_buy_quote": 10944.43063}, {"ts": 1774645500000, "open": 0.1512, "high": 0.1514, "low": 0.151, "close": 0.1514, "volume": 76260.6, "quote_volume": 11529.79094, "trades": 31, "taker_buy_volume": 52762.9, "taker_buy_quote": 7978.12637}, {"ts": 1774645560000, "open": 0.1513, "high": 0.1516, "low": 0.1509, "close": 0.151, "volume": 65974.6, "quote_volume": 9975.69841, "trades": 33, "taker_buy_volume": 36928.6, "taker_buy_quote": 5588.05201}, {"ts": 1774645620000, "open": 0.1509, "high": 0.1512, "low": 0.1508, "close": 0.1512, "volume": 43659.9, "quote_volume": 6593.1896, "trades": 34, "taker_buy_volume": 27318.0, "taker_buy_quote": 4126.22927}, {"ts": 1774645680000, "open": 0.1513, "high": 0.1515, "low": 0.1509, "close": 0.1512, "volume": 47627.2, "quote_volume": 7200.87625, "trades": 29, "taker_buy_volume": 27407.2, "taker_buy_quote": 4145.49104}, {"ts": 1774645740000, "open": 0.1513, "high": 0.152, "low": 0.1511, "close": 0.1518, "volume": 194382.8, "quote_volume": 29474.60938, "trades": 89, "taker_buy_volume": 180863.8, "taker_buy_quote": 27426.46852}, {"ts": 1774645800000, "open": 0.1516, "high": 0.1517, "low": 0.1511, "close": 0.1515, "volume": 92605.9, "quote_volume": 14024.4734, "trades": 52, "taker_buy_volume": 65276.0, "taker_buy_quote": 9888.35862}, {"ts": 1774645860000, "open": 0.1515, "high": 0.1515, "low": 0.1501, "close": 0.1502, "volume": 137901.3, "quote_volume": 20810.98888, "trades": 68, "taker_buy_volume": 27753.9, "taker_buy_quote": 4190.63875}, {"ts": 1774645920000, "open": 0.1502, "high": 0.1502, "low": 0.149, "close": 0.1493, "volume": 158955.1, "quote_volume": 23762.34101, "trades": 80, "taker_buy_volume": 55605.1, "taker_buy_quote": 8303.50752}, {"ts": 1774645980000, "open": 0.1494, "high": 0.15, "low": 0.1494, "close": 0.15, "volume": 4756.6, "quote_volume": 712.11069, "trades": 8, "taker_buy_volume": 2670.0, "taker_buy_quote": 399.92505}, {"ts": 1774646040000, "open": 0.1502, "high": 0.1502, "low": 0.15, "close": 0.1501, "volume": 47738.3, "quote_volume": 7165.56497, "trades": 22, "taker_buy_volume": 18302.0, "taker_buy_quote": 2747.7972}, {"ts": 1774646100000, "open": 0.1501, "high": 0.1504, "low": 0.1501, "close": 0.1504, "volume": 13165.0, "quote_volume": 1977.91312, "trades": 10, "taker_buy_volume": 9042.2, "taker_buy_quote": 1358.25628}, {"ts": 1774646160000, "open": 0.1505, "high": 0.1509, "low": 0.1505, "close": 0.1509, "volume": 16338.1, "quote_volume": 2462.38501, "trades": 7, "taker_buy_volume": 15618.6, "taker_buy_quote": 2353.86706}, {"ts": 1774646220000, "open": 0.1508, "high": 0.1508, "low": 0.1503, "close": 0.1503, "volume": 28133.9, "quote_volume": 4234.08082, "trades": 10, "taker_buy_volume": 4126.2, "taker_buy_quote": 620.65405}, {"ts": 1774646280000, "open": 0.1505, "high": 0.1506, "low": 0.1498, "close": 0.1501, "volume": 97249.0, "quote_volume": 14605.70056, "trades": 38, "taker_buy_volume": 34305.2, "taker_buy_quote": 5154.12464}, {"ts": 1774646340000, "open": 0.1501, "high": 0.1506, "low": 0.15, "close": 0.1506, "volume": 35836.2, "quote_volume": 5381.06588, "trades": 19, "taker_buy_volume": 26868.2, "taker_buy_quote": 4035.30241}, {"ts": 1774646400000, "open": 0.1506, "high": 0.1509, "low": 0.1506, "close": 0.1509, "volume": 7820.5, "quote_volume": 1178.44272, "trades": 18, "taker_buy_volume": 1162.5, "taker_buy_quote": 175.0725}, {"ts": 1774646460000, "open": 0.1511, "high": 0.1511, "low": 0.1508, "close": 0.151, "volume": 65062.0, "quote_volume": 9818.78381, "trades": 28, "taker_buy_volume": 30186.7, "taker_buy_quote": 4557.94328}, {"ts": 1774646520000, "open": 0.1511, "high": 0.1511, "low": 0.1502, "close": 0.1505, "volume": 66677.7, "quote_volume": 10040.44333, "trades": 35, "taker_buy_volume": 22976.6, "taker_buy_quote": 3457.7139}, {"ts": 1774646580000, "open": 0.1506, "high": 0.1506, "low": 0.1497, "close": 0.1497, "volume": 54193.5, "quote_volume": 8128.56803, "trades": 28, "taker_buy_volume": 9433.2, "taker_buy_quote": 1415.80733}, {"ts": 1774646640000, "open": 0.1497, "high": 0.1498, "low": 0.1495, "close": 0.1495, "volume": 2709.4, "quote_volume": 405.51737, "trades": 5, "taker_buy_volume": 1871.6, "taker_buy_quote": 280.18997}, {"ts": 1774646700000, "open": 0.1496, "high": 0.1498, "low": 0.1496, "close": 0.1496, "volume": 35231.4, "quote_volume": 5273.96345, "trades": 21, "taker_buy_volume": 24835.8, "taker_buy_quote": 3718.44769}, {"ts": 1774646760000, "open": 0.1498, "high": 0.1506, "low": 0.1498, "close": 0.1505, "volume": 55347.1, "quote_volume": 8320.93896, "trades": 41, "taker_buy_volume": 49235.0, "taker_buy_quote": 7403.61101}, {"ts": 1774646820000, "open": 0.1503, "high": 0.1503, "low": 0.1499, "close": 0.1499, "volume": 29752.3, "quote_volume": 4467.91, "trades": 16, "taker_buy_volume": 139.4, "taker_buy_quote": 20.89606}, {"ts": 1774646880000, "open": 0.1499, "high": 0.1503, "low": 0.1499, "close": 0.1503, "volume": 7040.2, "quote_volume": 1056.26101, "trades": 4, "taker_buy_volume": 7040.2, "taker_buy_quote": 1056.26101}, {"ts": 1774646940000, "open": 0.1503, "high": 0.1503, "low": 0.15, "close": 0.15, "volume": 14707.6, "quote_volume": 2207.41687, "trades": 8, "taker_buy_volume": 10120.1, "taker_buy_quote": 1519.22591}, {"ts": 1774647000000, "open": 0.1499, "high": 0.15, "low": 0.1499, "close": 0.15, "volume": 10121.8, "quote_volume": 1517.79383, "trades": 12, "taker_buy_volume": 10121.8, "taker_buy_quote": 1517.79383}, {"ts": 1774647060000, "open": 0.1501, "high": 0.1505, "low": 0.1501, "close": 0.1505, "volume": 18723.1, "quote_volume": 2814.74812, "trades": 26, "taker_buy_volume": 11972.5, "taker_buy_quote": 1799.8005}, {"ts": 1774647120000, "open": 0.1506, "high": 0.1511, "low": 0.1506, "close": 0.1511, "volume": 20282.6, "quote_volume": 3058.90304, "trades": 14, "taker_buy_volume": 19729.0, "taker_buy_quote": 2975.53088}, {"ts": 1774647180000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 595.1, "quote_volume": 89.80059, "trades": 2, "taker_buy_volume": 595.1, "taker_buy_quote": 89.80059}, {"ts": 1774647240000, "open": 0.151, "high": 0.1514, "low": 0.151, "close": 0.1514, "volume": 10879.9, "quote_volume": 1644.54275, "trades": 13, "taker_buy_volume": 8858.0, "taker_buy_quote": 1339.23585}, {"ts": 1774647300000, "open": 0.1514, "high": 0.1517, "low": 0.1513, "close": 0.1514, "volume": 23170.1, "quote_volume": 3511.12278, "trades": 21, "taker_buy_volume": 15265.1, "taker_buy_quote": 2313.96181}, {"ts": 1774647360000, "open": 0.1513, "high": 0.1515, "low": 0.1512, "close": 0.1514, "volume": 12389.9, "quote_volume": 1875.15953, "trades": 10, "taker_buy_volume": 7259.6, "taker_buy_quote": 1098.46808}, {"ts": 1774647420000, "open": 0.1513, "high": 0.1514, "low": 0.1512, "close": 0.1514, "volume": 11929.1, "quote_volume": 1805.50573, "trades": 9, "taker_buy_volume": 5636.1, "taker_buy_quote": 853.30554}, {"ts": 1774647480000, "open": 0.1514, "high": 0.1514, "low": 0.1511, "close": 0.1511, "volume": 14154.6, "quote_volume": 2139.76973, "trades": 8, "taker_buy_volume": 1162.5, "taker_buy_quote": 176.0025}, {"ts": 1774647540000, "open": 0.1509, "high": 0.1514, "low": 0.1509, "close": 0.1514, "volume": 23121.5, "quote_volume": 3498.12523, "trades": 17, "taker_buy_volume": 23121.5, "taker_buy_quote": 3498.12523}, {"ts": 1774647600000, "open": 0.1513, "high": 0.1513, "low": 0.1512, "close": 0.1512, "volume": 8187.4, "quote_volume": 1238.26534, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647660000, "open": 0.1508, "high": 0.1513, "low": 0.1508, "close": 0.1511, "volume": 17977.2, "quote_volume": 2717.75187, "trades": 8, "taker_buy_volume": 6586.4, "taker_buy_quote": 995.94107}, {"ts": 1774647720000, "open": 0.1513, "high": 0.1515, "low": 0.1513, "close": 0.1515, "volume": 4968.1, "quote_volume": 751.75507, "trades": 5, "taker_buy_volume": 4968.1, "taker_buy_quote": 751.75507}, {"ts": 1774647780000, "open": 0.1514, "high": 0.1515, "low": 0.1514, "close": 0.1514, "volume": 6839.1, "quote_volume": 1035.62782, "trades": 6, "taker_buy_volume": 3536.6, "taker_buy_quote": 535.62932}, {"ts": 1774647840000, "open": 0.1514, "high": 0.1515, "low": 0.1514, "close": 0.1514, "volume": 12649.2, "quote_volume": 1915.18112, "trades": 10, "taker_buy_volume": 6579.0, "taker_buy_quote": 996.15284}, {"ts": 1774647900000, "open": 0.1514, "high": 0.1515, "low": 0.151, "close": 0.151, "volume": 45787.7, "quote_volume": 6925.44184, "trades": 35, "taker_buy_volume": 9388.0, "taker_buy_quote": 1421.46846}, {"ts": 1774647960000, "open": 0.151, "high": 0.1511, "low": 0.1505, "close": 0.151, "volume": 27317.7, "quote_volume": 4118.4586, "trades": 26, "taker_buy_volume": 10708.4, "taker_buy_quote": 1615.87268}, {"ts": 1774648020000, "open": 0.151, "high": 0.151, "low": 0.1507, "close": 0.1509, "volume": 1970.3, "quote_volume": 297.03214, "trades": 9, "taker_buy_volume": 198.6, "taker_buy_quote": 29.96874}, {"ts": 1774648080000, "open": 0.1509, "high": 0.1514, "low": 0.1509, "close": 0.1514, "volume": 11645.1, "quote_volume": 1760.82961, "trades": 14, "taker_buy_volume": 5374.7, "taker_buy_quote": 812.975}, {"ts": 1774648140000, "open": 0.1515, "high": 0.1523, "low": 0.1515, "close": 0.1523, "volume": 103522.1, "quote_volume": 15751.35471, "trades": 68, "taker_buy_volume": 95983.2, "taker_buy_quote": 14605.26262}, {"ts": 1774648200000, "open": 0.1521, "high": 0.1524, "low": 0.1519, "close": 0.152, "volume": 38781.5, "quote_volume": 5903.06222, "trades": 42, "taker_buy_volume": 24484.0, "taker_buy_quote": 3727.44229}, {"ts": 1774648260000, "open": 0.1522, "high": 0.1525, "low": 0.1522, "close": 0.1523, "volume": 48595.3, "quote_volume": 7403.9443, "trades": 28, "taker_buy_volume": 40811.9, "taker_buy_quote": 6218.53248}, {"ts": 1774648320000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1525, "volume": 3025.4, "quote_volume": 461.11839, "trades": 5, "taker_buy_volume": 3025.4, "taker_buy_quote": 461.11839}, {"ts": 1774648380000, "open": 0.1525, "high": 0.1529, "low": 0.1524, "close": 0.1526, "volume": 35873.4, "quote_volume": 5472.96719, "trades": 48, "taker_buy_volume": 22818.4, "taker_buy_quote": 3482.12864}, {"ts": 1774648440000, "open": 0.1526, "high": 0.1528, "low": 0.1523, "close": 0.1525, "volume": 43404.5, "quote_volume": 6622.38202, "trades": 40, "taker_buy_volume": 27474.3, "taker_buy_quote": 4192.15431}, {"ts": 1774648500000, "open": 0.1526, "high": 0.1529, "low": 0.1524, "close": 0.1524, "volume": 62399.3, "quote_volume": 9530.28804, "trades": 57, "taker_buy_volume": 46690.2, "taker_buy_quote": 7132.85701}, {"ts": 1774648560000, "open": 0.1526, "high": 0.1528, "low": 0.1526, "close": 0.1528, "volume": 19868.5, "quote_volume": 3034.00357, "trades": 21, "taker_buy_volume": 19868.5, "taker_buy_quote": 3034.00357}, {"ts": 1774648620000, "open": 0.1529, "high": 0.153, "low": 0.1525, "close": 0.1528, "volume": 53197.1, "quote_volume": 8130.32992, "trades": 40, "taker_buy_volume": 45395.9, "taker_buy_quote": 6939.39845}, {"ts": 1774648680000, "open": 0.1527, "high": 0.1528, "low": 0.1523, "close": 0.1526, "volume": 37583.6, "quote_volume": 5734.27673, "trades": 28, "taker_buy_volume": 26046.5, "taker_buy_quote": 3973.96846}, {"ts": 1774648740000, "open": 0.1525, "high": 0.1526, "low": 0.1522, "close": 0.1525, "volume": 47069.4, "quote_volume": 7173.73747, "trades": 44, "taker_buy_volume": 38291.5, "taker_buy_quote": 5836.6856}, {"ts": 1774648800000, "open": 0.1526, "high": 0.1532, "low": 0.1526, "close": 0.1532, "volume": 128794.0, "quote_volume": 19697.83047, "trades": 70, "taker_buy_volume": 103034.4, "taker_buy_quote": 15760.61744}, {"ts": 1774648860000, "open": 0.153, "high": 0.1532, "low": 0.1527, "close": 0.1529, "volume": 40040.5, "quote_volume": 6124.25741, "trades": 47, "taker_buy_volume": 19971.3, "taker_buy_quote": 3055.48886}, {"ts": 1774648920000, "open": 0.153, "high": 0.1532, "low": 0.1526, "close": 0.1532, "volume": 115475.2, "quote_volume": 17652.94195, "trades": 79, "taker_buy_volume": 90983.2, "taker_buy_quote": 13910.35737}, {"ts": 1774648980000, "open": 0.1531, "high": 0.1532, "low": 0.1528, "close": 0.1528, "volume": 117567.8, "quote_volume": 17988.18274, "trades": 101, "taker_buy_volume": 65375.1, "taker_buy_quote": 10005.45574}, {"ts": 1774649040000, "open": 0.1528, "high": 0.1532, "low": 0.1528, "close": 0.1531, "volume": 74237.1, "quote_volume": 11359.16253, "trades": 50, "taker_buy_volume": 33192.5, "taker_buy_quote": 5078.67269}, {"ts": 1774649100000, "open": 0.1531, "high": 0.1532, "low": 0.1528, "close": 0.1531, "volume": 65010.1, "quote_volume": 9944.68805, "trades": 54, "taker_buy_volume": 35614.4, "taker_buy_quote": 5449.88967}, {"ts": 1774649160000, "open": 0.1531, "high": 0.1532, "low": 0.1529, "close": 0.153, "volume": 22616.0, "quote_volume": 3461.71638, "trades": 17, "taker_buy_volume": 7212.6, "taker_buy_quote": 1104.68984}, {"ts": 1774649220000, "open": 0.153, "high": 0.1533, "low": 0.1528, "close": 0.1531, "volume": 46954.0, "quote_volume": 7188.18291, "trades": 33, "taker_buy_volume": 32255.7, "taker_buy_quote": 4939.15808}, {"ts": 1774649280000, "open": 0.1533, "high": 0.1535, "low": 0.1532, "close": 0.1533, "volume": 65105.5, "quote_volume": 9984.12844, "trades": 69, "taker_buy_volume": 35905.2, "taker_buy_quote": 5507.69109}, {"ts": 1774649340000, "open": 0.1533, "high": 0.1536, "low": 0.1532, "close": 0.1534, "volume": 67135.2, "quote_volume": 10302.04007, "trades": 65, "taker_buy_volume": 50192.5, "taker_buy_quote": 7703.91661}, {"ts": 1774649400000, "open": 0.1533, "high": 0.1536, "low": 0.1532, "close": 0.1535, "volume": 50232.0, "quote_volume": 7708.418, "trades": 54, "taker_buy_volume": 37218.5, "taker_buy_quote": 5711.8491}, {"ts": 1774649460000, "open": 0.1533, "high": 0.1537, "low": 0.1533, "close": 0.1536, "volume": 52969.9, "quote_volume": 8130.23737, "trades": 59, "taker_buy_volume": 31845.4, "taker_buy_quote": 4889.46943}, {"ts": 1774649520000, "open": 0.1535, "high": 0.1542, "low": 0.1534, "close": 0.1538, "volume": 209054.8, "quote_volume": 32134.5224, "trades": 171, "taker_buy_volume": 136606.1, "taker_buy_quote": 21006.07127}, {"ts": 1774649580000, "open": 0.1537, "high": 0.1542, "low": 0.1536, "close": 0.1542, "volume": 128220.9, "quote_volume": 19752.76696, "trades": 133, "taker_buy_volume": 58149.8, "taker_buy_quote": 8960.94711}, {"ts": 1774649640000, "open": 0.1542, "high": 0.1551, "low": 0.1542, "close": 0.1543, "volume": 179012.6, "quote_volume": 27676.45148, "trades": 121, "taker_buy_volume": 131316.4, "taker_buy_quote": 20315.12762}, {"ts": 1774649700000, "open": 0.1544, "high": 0.1544, "low": 0.1536, "close": 0.1544, "volume": 104383.1, "quote_volume": 16077.28111, "trades": 121, "taker_buy_volume": 52414.2, "taker_buy_quote": 8078.89667}, {"ts": 1774649760000, "open": 0.1542, "high": 0.1548, "low": 0.1541, "close": 0.1547, "volume": 49383.3, "quote_volume": 7631.16498, "trades": 55, "taker_buy_volume": 26799.4, "taker_buy_quote": 4142.56094}, {"ts": 1774649820000, "open": 0.1548, "high": 0.1548, "low": 0.154, "close": 0.154, "volume": 143263.4, "quote_volume": 22110.95306, "trades": 132, "taker_buy_volume": 75572.4, "taker_buy_quote": 11670.19518}, {"ts": 1774649880000, "open": 0.1542, "high": 0.1543, "low": 0.154, "close": 0.154, "volume": 48249.6, "quote_volume": 7437.41958, "trades": 23, "taker_buy_volume": 12962.1, "taker_buy_quote": 1998.40891}, {"ts": 1774649940000, "open": 0.1541, "high": 0.1544, "low": 0.1541, "close": 0.1543, "volume": 25841.1, "quote_volume": 3983.59992, "trades": 28, "taker_buy_volume": 11822.6, "taker_buy_quote": 1822.90113}, {"ts": 1774650000000, "open": 0.1545, "high": 0.1551, "low": 0.1545, "close": 0.1548, "volume": 70982.6, "quote_volume": 10994.04027, "trades": 69, "taker_buy_volume": 62975.7, "taker_buy_quote": 9754.58154}, {"ts": 1774650060000, "open": 0.1547, "high": 0.1547, "low": 0.154, "close": 0.1544, "volume": 72821.0, "quote_volume": 11242.00334, "trades": 67, "taker_buy_volume": 42012.0, "taker_buy_quote": 6487.41735}, {"ts": 1774650120000, "open": 0.1544, "high": 0.1545, "low": 0.154, "close": 0.1545, "volume": 22596.7, "quote_volume": 3486.63585, "trades": 29, "taker_buy_volume": 16446.5, "taker_buy_quote": 2537.75598}, {"ts": 1774650180000, "open": 0.1545, "high": 0.155, "low": 0.1545, "close": 0.1549, "volume": 40922.1, "quote_volume": 6334.93724, "trades": 49, "taker_buy_volume": 25426.7, "taker_buy_quote": 3937.39976}, {"ts": 1774650240000, "open": 0.155, "high": 0.1554, "low": 0.1546, "close": 0.1549, "volume": 128442.2, "quote_volume": 19899.18631, "trades": 99, "taker_buy_volume": 90490.9, "taker_buy_quote": 14023.73842}, {"ts": 1774650300000, "open": 0.1547, "high": 0.1547, "low": 0.1543, "close": 0.1543, "volume": 25869.3, "quote_volume": 3998.24703, "trades": 40, "taker_buy_volume": 14529.1, "taker_buy_quote": 2245.70305}, {"ts": 1774650360000, "open": 0.1542, "high": 0.1543, "low": 0.1539, "close": 0.1543, "volume": 51444.9, "quote_volume": 7926.93775, "trades": 52, "taker_buy_volume": 16944.8, "taker_buy_quote": 2613.13615}, {"ts": 1774650420000, "open": 0.1542, "high": 0.1543, "low": 0.1542, "close": 0.1543, "volume": 29934.1, "quote_volume": 4618.31082, "trades": 28, "taker_buy_volume": 14156.2, "taker_buy_quote": 2184.1051}, {"ts": 1774650480000, "open": 0.1543, "high": 0.1548, "low": 0.1543, "close": 0.1548, "volume": 12048.4, "quote_volume": 1862.26638, "trades": 21, "taker_buy_volume": 8141.5, "taker_buy_quote": 1258.62903}, {"ts": 1774650540000, "open": 0.1549, "high": 0.1549, "low": 0.1546, "close": 0.1549, "volume": 29292.4, "quote_volume": 4532.40889, "trades": 33, "taker_buy_volume": 15683.4, "taker_buy_quote": 2427.41591}, {"ts": 1774650600000, "open": 0.1548, "high": 0.1549, "low": 0.1546, "close": 0.1546, "volume": 16505.3, "quote_volume": 2554.57931, "trades": 27, "taker_buy_volume": 11019.8, "taker_buy_quote": 1706.23211}, {"ts": 1774650660000, "open": 0.1547, "high": 0.1549, "low": 0.1545, "close": 0.1546, "volume": 37955.6, "quote_volume": 5872.73752, "trades": 37, "taker_buy_volume": 22595.9, "taker_buy_quote": 3497.71883}, {"ts": 1774650720000, "open": 0.1547, "high": 0.155, "low": 0.1547, "close": 0.1549, "volume": 108469.2, "quote_volume": 16798.02999, "trades": 70, "taker_buy_volume": 91715.2, "taker_buy_quote": 14204.19571}, {"ts": 1774650780000, "open": 0.1549, "high": 0.155, "low": 0.1541, "close": 0.1542, "volume": 60464.5, "quote_volume": 9345.98427, "trades": 81, "taker_buy_volume": 31121.6, "taker_buy_quote": 4811.16753}, {"ts": 1774650840000, "open": 0.1542, "high": 0.1547, "low": 0.1542, "close": 0.1546, "volume": 22420.4, "quote_volume": 3464.09494, "trades": 24, "taker_buy_volume": 18001.0, "taker_buy_quote": 2781.03181}, {"ts": 1774650900000, "open": 0.1547, "high": 0.1548, "low": 0.1538, "close": 0.1543, "volume": 103859.2, "quote_volume": 16022.42002, "trades": 74, "taker_buy_volume": 25763.7, "taker_buy_quote": 3974.10779}, {"ts": 1774650960000, "open": 0.1544, "high": 0.1547, "low": 0.1535, "close": 0.1536, "volume": 134094.0, "quote_volume": 20689.36324, "trades": 81, "taker_buy_volume": 49000.7, "taker_buy_quote": 7564.50946}, {"ts": 1774651020000, "open": 0.1535, "high": 0.1539, "low": 0.1529, "close": 0.1533, "volume": 161197.2, "quote_volume": 24724.17159, "trades": 126, "taker_buy_volume": 46340.4, "taker_buy_quote": 7108.91331}, {"ts": 1774651080000, "open": 0.1534, "high": 0.1535, "low": 0.1531, "close": 0.1532, "volume": 40124.7, "quote_volume": 6156.71083, "trades": 48, "taker_buy_volume": 31388.1, "taker_buy_quote": 4817.10956}, {"ts": 1774651140000, "open": 0.1533, "high": 0.1536, "low": 0.1532, "close": 0.1535, "volume": 34424.8, "quote_volume": 5277.82144, "trades": 34, "taker_buy_volume": 15021.2, "taker_buy_quote": 2304.11486}, {"ts": 1774651200000, "open": 0.1537, "high": 0.1538, "low": 0.1513, "close": 0.1515, "volume": 114115.4, "quote_volume": 17400.81359, "trades": 88, "taker_buy_volume": 11165.9, "taker_buy_quote": 1697.82927}, {"ts": 1774651260000, "open": 0.1513, "high": 0.1513, "low": 0.1498, "close": 0.1502, "volume": 58989.1, "quote_volume": 8875.16621, "trades": 69, "taker_buy_volume": 19607.8, "taker_buy_quote": 2947.58971}, {"ts": 1774651320000, "open": 0.1504, "high": 0.1514, "low": 0.1503, "close": 0.1507, "volume": 58251.3, "quote_volume": 8775.04134, "trades": 74, "taker_buy_volume": 26711.4, "taker_buy_quote": 4024.21453}, {"ts": 1774651380000, "open": 0.1509, "high": 0.1518, "low": 0.1509, "close": 0.1516, "volume": 59546.4, "quote_volume": 9028.3603, "trades": 64, "taker_buy_volume": 33151.8, "taker_buy_quote": 5026.7555}, {"ts": 1774651440000, "open": 0.1516, "high": 0.1517, "low": 0.1508, "close": 0.151, "volume": 22661.7, "quote_volume": 3429.72283, "trades": 30, "taker_buy_volume": 9857.3, "taker_buy_quote": 1493.81871}, {"ts": 1774651500000, "open": 0.1509, "high": 0.1513, "low": 0.1509, "close": 0.1511, "volume": 27312.0, "quote_volume": 4127.68439, "trades": 40, "taker_buy_volume": 10393.4, "taker_buy_quote": 1570.40928}, {"ts": 1774651560000, "open": 0.1512, "high": 0.1512, "low": 0.1509, "close": 0.1511, "volume": 15571.7, "quote_volume": 2352.55144, "trades": 14, "taker_buy_volume": 3841.5, "taker_buy_quote": 580.45067}, {"ts": 1774651620000, "open": 0.1512, "high": 0.1514, "low": 0.1511, "close": 0.1511, "volume": 18953.8, "quote_volume": 2866.57227, "trades": 28, "taker_buy_volume": 15505.1, "taker_buy_quote": 2345.13025}, {"ts": 1774651680000, "open": 0.1511, "high": 0.1524, "low": 0.1511, "close": 0.1523, "volume": 32702.3, "quote_volume": 4967.58702, "trades": 39, "taker_buy_volume": 27271.6, "taker_buy_quote": 4140.70619}, {"ts": 1774651740000, "open": 0.1524, "high": 0.153, "low": 0.1522, "close": 0.1527, "volume": 41582.3, "quote_volume": 6339.87027, "trades": 60, "taker_buy_volume": 18250.7, "taker_buy_quote": 2784.89223}, {"ts": 1774651800000, "open": 0.1527, "high": 0.1527, "low": 0.1523, "close": 0.1523, "volume": 5531.4, "quote_volume": 842.66553, "trades": 8, "taker_buy_volume": 898.6, "taker_buy_quote": 136.85678}, {"ts": 1774651860000, "open": 0.1522, "high": 0.1528, "low": 0.1521, "close": 0.1523, "volume": 24390.4, "quote_volume": 3715.49717, "trades": 42, "taker_buy_volume": 12782.0, "taker_buy_quote": 1945.52388}, {"ts": 1774651920000, "open": 0.1523, "high": 0.1524, "low": 0.1516, "close": 0.1516, "volume": 97640.8, "quote_volume": 14860.45138, "trades": 42, "taker_buy_volume": 2017.1, "taker_buy_quote": 307.40604}, {"ts": 1774651980000, "open": 0.1518, "high": 0.152, "low": 0.1514, "close": 0.1518, "volume": 12056.9, "quote_volume": 1830.30628, "trades": 33, "taker_buy_volume": 10342.2, "taker_buy_quote": 1570.20615}, {"ts": 1774652040000, "open": 0.1519, "high": 0.1521, "low": 0.1519, "close": 0.1519, "volume": 7699.4, "quote_volume": 1170.05851, "trades": 11, "taker_buy_volume": 1052.5, "taker_buy_quote": 160.06546}, {"ts": 1774652100000, "open": 0.1518, "high": 0.1522, "low": 0.1517, "close": 0.1517, "volume": 25320.3, "quote_volume": 3848.91813, "trades": 42, "taker_buy_volume": 3144.6, "taker_buy_quote": 478.32069}, {"ts": 1774652160000, "open": 0.1517, "high": 0.152, "low": 0.1517, "close": 0.1518, "volume": 16789.3, "quote_volume": 2548.48918, "trades": 17, "taker_buy_volume": 2653.4, "taker_buy_quote": 402.89866}, {"ts": 1774652220000, "open": 0.152, "high": 0.1523, "low": 0.152, "close": 0.1521, "volume": 10014.2, "quote_volume": 1523.37031, "trades": 18, "taker_buy_volume": 4597.4, "taker_buy_quote": 699.25473}, {"ts": 1774652280000, "open": 0.1522, "high": 0.1524, "low": 0.1521, "close": 0.1523, "volume": 12116.1, "quote_volume": 1845.0974, "trades": 18, "taker_buy_volume": 11393.1, "taker_buy_quote": 1735.1291}, {"ts": 1774652340000, "open": 0.1525, "high": 0.1527, "low": 0.1525, "close": 0.1526, "volume": 1682.2, "quote_volume": 256.75727, "trades": 7, "taker_buy_volume": 732.6, "taker_buy_quote": 111.84831}, {"ts": 1774652400000, "open": 0.1525, "high": 0.1526, "low": 0.1521, "close": 0.1521, "volume": 8880.2, "quote_volume": 1352.31002, "trades": 15, "taker_buy_volume": 741.7, "taker_buy_quote": 113.12301}, {"ts": 1774652460000, "open": 0.152, "high": 0.1526, "low": 0.1516, "close": 0.1526, "volume": 16670.7, "quote_volume": 2531.30506, "trades": 38, "taker_buy_volume": 6740.1, "taker_buy_quote": 1023.81718}, {"ts": 1774652520000, "open": 0.1526, "high": 0.1529, "low": 0.1525, "close": 0.1527, "volume": 15255.7, "quote_volume": 2328.22774, "trades": 29, "taker_buy_volume": 6774.7, "taker_buy_quote": 1034.1291}, {"ts": 1774652580000, "open": 0.1527, "high": 0.1527, "low": 0.1524, "close": 0.1524, "volume": 37703.7, "quote_volume": 5749.62435, "trades": 23, "taker_buy_volume": 2053.1, "taker_buy_quote": 313.30306}, {"ts": 1774652640000, "open": 0.1526, "high": 0.1527, "low": 0.152, "close": 0.1524, "volume": 16196.9, "quote_volume": 2467.42395, "trades": 29, "taker_buy_volume": 6574.6, "taker_buy_quote": 1001.86078}, {"ts": 1774652700000, "open": 0.1521, "high": 0.1521, "low": 0.1517, "close": 0.1519, "volume": 10489.9, "quote_volume": 1593.26361, "trades": 25, "taker_buy_volume": 2418.3, "taker_buy_quote": 367.30752}, {"ts": 1774652760000, "open": 0.1518, "high": 0.1519, "low": 0.1517, "close": 0.1519, "volume": 3442.8, "quote_volume": 522.50826, "trades": 9, "taker_buy_volume": 1058.6, "taker_buy_quote": 160.78772}, {"ts": 1774652820000, "open": 0.1519, "high": 0.1522, "low": 0.1519, "close": 0.152, "volume": 4081.7, "quote_volume": 620.67393, "trades": 11, "taker_buy_volume": 1877.7, "taker_buy_quote": 285.43831}, {"ts": 1774652880000, "open": 0.1519, "high": 0.1523, "low": 0.1518, "close": 0.1523, "volume": 2857.3, "quote_volume": 434.19916, "trades": 14, "taker_buy_volume": 2615.3, "taker_buy_quote": 397.45697}, {"ts": 1774652940000, "open": 0.1524, "high": 0.1524, "low": 0.1521, "close": 0.1521, "volume": 6267.4, "quote_volume": 954.14583, "trades": 7, "taker_buy_volume": 2914.3, "taker_buy_quote": 444.13932}, {"ts": 1774653000000, "open": 0.1521, "high": 0.1523, "low": 0.1521, "close": 0.1522, "volume": 5190.8, "quote_volume": 790.00693, "trades": 11, "taker_buy_volume": 4080.1, "taker_buy_quote": 620.95839}, {"ts": 1774653060000, "open": 0.1522, "high": 0.1524, "low": 0.152, "close": 0.152, "volume": 12146.4, "quote_volume": 1848.77462, "trades": 19, "taker_buy_volume": 1356.2, "taker_buy_quote": 206.58904}, {"ts": 1774653120000, "open": 0.1519, "high": 0.1519, "low": 0.1517, "close": 0.1517, "volume": 11459.3, "quote_volume": 1739.58289, "trades": 21, "taker_buy_volume": 359.5, "taker_buy_quote": 54.5787}, {"ts": 1774653180000, "open": 0.1519, "high": 0.152, "low": 0.1514, "close": 0.1516, "volume": 45125.1, "quote_volume": 6846.42299, "trades": 51, "taker_buy_volume": 23389.7, "taker_buy_quote": 3548.61235}, {"ts": 1774653240000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 2914.2, "quote_volume": 441.79272, "trades": 2, "taker_buy_volume": 2914.2, "taker_buy_quote": 441.79272}, {"ts": 1774653300000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 2184.4, "quote_volume": 331.15504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653360000, "open": 0.1516, "high": 0.1517, "low": 0.1515, "close": 0.1517, "volume": 13874.1, "quote_volume": 2103.56955, "trades": 16, "taker_buy_volume": 2310.0, "taker_buy_quote": 350.42239}, {"ts": 1774653420000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653480000, "open": 0.1518, "high": 0.152, "low": 0.1518, "close": 0.1518, "volume": 4308.0, "quote_volume": 654.73842, "trades": 11, "taker_buy_volume": 3405.3, "taker_buy_quote": 517.56433}, {"ts": 1774653540000, "open": 0.1518, "high": 0.1521, "low": 0.1518, "close": 0.152, "volume": 12273.8, "quote_volume": 1865.53355, "trades": 13, "taker_buy_volume": 8715.1, "taker_buy_quote": 1324.36108}, {"ts": 1774653600000, "open": 0.1521, "high": 0.1522, "low": 0.1521, "close": 0.1521, "volume": 3795.7, "quote_volume": 577.67013, "trades": 7, "taker_buy_volume": 304.6, "taker_buy_quote": 46.33624}, {"ts": 1774653660000, "open": 0.1522, "high": 0.1523, "low": 0.1522, "close": 0.1523, "volume": 1562.7, "quote_volume": 237.98126, "trades": 7, "taker_buy_volume": 736.1, "taker_buy_quote": 112.09008}, {"ts": 1774653720000, "open": 0.1523, "high": 0.1523, "low": 0.1521, "close": 0.1521, "volume": 1807.8, "quote_volume": 274.9795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653780000, "open": 0.1523, "high": 0.1527, "low": 0.1523, "close": 0.1525, "volume": 6756.9, "quote_volume": 1030.40491, "trades": 15, "taker_buy_volume": 1969.9, "taker_buy_quote": 300.29055}, {"ts": 1774653840000, "open": 0.1525, "high": 0.1525, "low": 0.1521, "close": 0.1522, "volume": 55546.5, "quote_volume": 8459.46007, "trades": 38, "taker_buy_volume": 15659.6, "taker_buy_quote": 2384.95141}, {"ts": 1774653900000, "open": 0.1522, "high": 0.1522, "low": 0.1519, "close": 0.152, "volume": 15799.0, "quote_volume": 2402.21004, "trades": 17, "taker_buy_volume": 3046.0, "taker_buy_quote": 463.46254}, {"ts": 1774653960000, "open": 0.1519, "high": 0.1522, "low": 0.1515, "close": 0.1518, "volume": 63135.5, "quote_volume": 9595.61709, "trades": 41, "taker_buy_volume": 52442.2, "taker_buy_quote": 7972.48432}, {"ts": 1774654020000, "open": 0.1518, "high": 0.1518, "low": 0.1513, "close": 0.1514, "volume": 10901.6, "quote_volume": 1652.59548, "trades": 18, "taker_buy_volume": 1294.5, "taker_buy_quote": 195.9873}, {"ts": 1774654080000, "open": 0.1513, "high": 0.1514, "low": 0.1512, "close": 0.1512, "volume": 17163.8, "quote_volume": 2596.22557, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654140000, "open": 0.1514, "high": 0.1515, "low": 0.1514, "close": 0.1515, "volume": 8788.4, "quote_volume": 1330.62854, "trades": 10, "taker_buy_volume": 2812.1, "taker_buy_quote": 425.81672}, {"ts": 1774654200000, "open": 0.1515, "high": 0.1521, "low": 0.1514, "close": 0.1518, "volume": 12333.5, "quote_volume": 1873.2213, "trades": 28, "taker_buy_volume": 8398.4, "taker_buy_quote": 1276.10414}, {"ts": 1774654260000, "open": 0.1518, "high": 0.1518, "low": 0.1512, "close": 0.1515, "volume": 13790.6, "quote_volume": 2089.08784, "trades": 24, "taker_buy_volume": 8635.7, "taker_buy_quote": 1307.92648}, {"ts": 1774654320000, "open": 0.1513, "high": 0.1514, "low": 0.1511, "close": 0.1514, "volume": 6364.1, "quote_volume": 962.7429, "trades": 10, "taker_buy_volume": 2827.9, "taker_buy_quote": 427.7423}, {"ts": 1774654380000, "open": 0.1514, "high": 0.1514, "low": 0.1513, "close": 0.1513, "volume": 2484.6, "quote_volume": 375.92494, "trades": 2, "taker_buy_volume": 49.6, "taker_buy_quote": 7.50944}, {"ts": 1774654440000, "open": 0.1514, "high": 0.1518, "low": 0.1514, "close": 0.1518, "volume": 50664.1, "quote_volume": 7684.37137, "trades": 30, "taker_buy_volume": 50664.1, "taker_buy_quote": 7684.37137}, {"ts": 1774654500000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.1519, "volume": 15778.1, "quote_volume": 2397.36917, "trades": 16, "taker_buy_volume": 8371.0, "taker_buy_quote": 1272.16436}, {"ts": 1774654560000, "open": 0.1518, "high": 0.1518, "low": 0.1517, "close": 0.1518, "volume": 8876.0, "quote_volume": 1346.65233, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654620000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 2449.1, "quote_volume": 372.01829, "trades": 2, "taker_buy_volume": 2449.1, "taker_buy_quote": 372.01829}, {"ts": 1774654680000, "open": 0.1517, "high": 0.1518, "low": 0.1517, "close": 0.1518, "volume": 2677.8, "quote_volume": 406.4538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654740000, "open": 0.1517, "high": 0.1518, "low": 0.1516, "close": 0.1518, "volume": 16508.9, "quote_volume": 2504.1155, "trades": 23, "taker_buy_volume": 4562.0, "taker_buy_quote": 692.36606}, {"ts": 1774654800000, "open": 0.1518, "high": 0.1518, "low": 0.1515, "close": 0.1516, "volume": 10094.8, "quote_volume": 1531.03056, "trades": 10, "taker_buy_volume": 1383.6, "taker_buy_quote": 209.75376}, {"ts": 1774654860000, "open": 0.1517, "high": 0.152, "low": 0.1517, "close": 0.152, "volume": 1168.7, "quote_volume": 177.42183, "trades": 6, "taker_buy_volume": 1168.7, "taker_buy_quote": 177.42183}, {"ts": 1774654920000, "open": 0.1521, "high": 0.1523, "low": 0.1521, "close": 0.1523, "volume": 210.0, "quote_volume": 31.96323, "trades": 4, "taker_buy_volume": 210.0, "taker_buy_quote": 31.96323}, {"ts": 1774654980000, "open": 0.1522, "high": 0.1522, "low": 0.1521, "close": 0.1521, "volume": 1550.0, "quote_volume": 235.82961, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655040000, "open": 0.1521, "high": 0.1522, "low": 0.1515, "close": 0.1517, "volume": 28170.1, "quote_volume": 4284.48309, "trades": 19, "taker_buy_volume": 2626.1, "taker_buy_quote": 399.65942}, {"ts": 1774655100000, "open": 0.1516, "high": 0.152, "low": 0.1516, "close": 0.1517, "volume": 14394.2, "quote_volume": 2185.77203, "trades": 14, "taker_buy_volume": 4373.2, "taker_buy_quote": 664.59906}, {"ts": 1774655160000, "open": 0.1516, "high": 0.1517, "low": 0.1514, "close": 0.1517, "volume": 4830.6, "quote_volume": 732.24042, "trades": 7, "taker_buy_volume": 4347.1, "taker_buy_quote": 659.02696}, {"ts": 1774655220000, "open": 0.1516, "high": 0.1517, "low": 0.1516, "close": 0.1517, "volume": 293.3, "quote_volume": 44.48764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655280000, "open": 0.1517, "high": 0.1519, "low": 0.1516, "close": 0.1517, "volume": 38894.0, "quote_volume": 5903.56969, "trades": 26, "taker_buy_volume": 20165.3, "taker_buy_quote": 3061.78441}, {"ts": 1774655340000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 58.4, "quote_volume": 8.85344, "trades": 1, "taker_buy_volume": 58.4, "taker_buy_quote": 8.85344}, {"ts": 1774655400000, "open": 0.1517, "high": 0.1517, "low": 0.1513, "close": 0.1513, "volume": 57916.5, "quote_volume": 8777.29388, "trades": 20, "taker_buy_volume": 8744.9, "taker_buy_quote": 1324.86557}, {"ts": 1774655460000, "open": 0.1512, "high": 0.1512, "low": 0.1505, "close": 0.1506, "volume": 27546.4, "quote_volume": 4153.87317, "trades": 30, "taker_buy_volume": 1292.1, "taker_buy_quote": 194.67909}, {"ts": 1774655520000, "open": 0.1507, "high": 0.1509, "low": 0.1505, "close": 0.1505, "volume": 26010.1, "quote_volume": 3920.58066, "trades": 26, "taker_buy_volume": 5378.6, "taker_buy_quote": 811.17331}, {"ts": 1774655580000, "open": 0.1504, "high": 0.1506, "low": 0.1503, "close": 0.1503, "volume": 12821.6, "quote_volume": 1928.53065, "trades": 16, "taker_buy_volume": 1623.7, "taker_buy_quote": 244.24521}, {"ts": 1774655640000, "open": 0.1502, "high": 0.1504, "low": 0.1501, "close": 0.1504, "volume": 17303.0, "quote_volume": 2600.27812, "trades": 16, "taker_buy_volume": 6415.2, "taker_buy_quote": 964.52386}, {"ts": 1774655700000, "open": 0.1505, "high": 0.1507, "low": 0.1502, "close": 0.1503, "volume": 25061.2, "quote_volume": 3770.0346, "trades": 32, "taker_buy_volume": 12138.2, "taker_buy_quote": 1827.27709}, {"ts": 1774655760000, "open": 0.1504, "high": 0.1506, "low": 0.1504, "close": 0.1504, "volume": 3211.3, "quote_volume": 483.20653, "trades": 12, "taker_buy_volume": 377.5, "taker_buy_quote": 56.79595}, {"ts": 1774655820000, "open": 0.1505, "high": 0.1508, "low": 0.1503, "close": 0.1507, "volume": 18206.9, "quote_volume": 2741.17654, "trades": 21, "taker_buy_volume": 10628.8, "taker_buy_quote": 1601.76286}, {"ts": 1774655880000, "open": 0.1507, "high": 0.1507, "low": 0.1505, "close": 0.1506, "volume": 15951.9, "quote_volume": 2402.16613, "trades": 14, "taker_buy_volume": 2021.9, "taker_buy_quote": 304.49814}, {"ts": 1774655940000, "open": 0.1506, "high": 0.1506, "low": 0.1504, "close": 0.1504, "volume": 10279.5, "quote_volume": 1546.3969, "trades": 13, "taker_buy_volume": 139.4, "taker_buy_quote": 20.99364}, {"ts": 1774656000000, "open": 0.1503, "high": 0.1506, "low": 0.15, "close": 0.1506, "volume": 13191.5, "quote_volume": 1983.10263, "trades": 23, "taker_buy_volume": 5509.1, "taker_buy_quote": 828.68093}, {"ts": 1774656060000, "open": 0.1506, "high": 0.1511, "low": 0.1504, "close": 0.1504, "volume": 41771.4, "quote_volume": 6296.61915, "trades": 50, "taker_buy_volume": 25985.9, "taker_buy_quote": 3919.14956}, {"ts": 1774656120000, "open": 0.1504, "high": 0.1504, "low": 0.1498, "close": 0.1501, "volume": 36451.0, "quote_volume": 5470.10128, "trades": 38, "taker_buy_volume": 8483.0, "taker_buy_quote": 1272.72309}, {"ts": 1774656180000, "open": 0.1499, "high": 0.15, "low": 0.1498, "close": 0.1498, "volume": 7405.5, "quote_volume": 1109.61895, "trades": 12, "taker_buy_volume": 226.2, "taker_buy_quote": 33.92331}, {"ts": 1774656240000, "open": 0.1497, "high": 0.15, "low": 0.1497, "close": 0.1499, "volume": 12126.8, "quote_volume": 1817.70697, "trades": 17, "taker_buy_volume": 6413.8, "taker_buy_quote": 961.59355}, {"ts": 1774656300000, "open": 0.1499, "high": 0.1499, "low": 0.1489, "close": 0.1495, "volume": 54559.0, "quote_volume": 8137.19917, "trades": 58, "taker_buy_volume": 12926.3, "taker_buy_quote": 1929.60345}, {"ts": 1774656360000, "open": 0.1494, "high": 0.1495, "low": 0.1486, "close": 0.1489, "volume": 72739.3, "quote_volume": 10838.7866, "trades": 78, "taker_buy_volume": 14575.8, "taker_buy_quote": 2172.89136}, {"ts": 1774656420000, "open": 0.1491, "high": 0.1492, "low": 0.149, "close": 0.1492, "volume": 11362.6, "quote_volume": 1694.72634, "trades": 18, "taker_buy_volume": 7761.0, "taker_buy_quote": 1157.81229}, {"ts": 1774656480000, "open": 0.1491, "high": 0.1493, "low": 0.1482, "close": 0.1484, "volume": 76293.3, "quote_volume": 11347.94729, "trades": 85, "taker_buy_volume": 19066.8, "taker_buy_quote": 2839.6813}, {"ts": 1774656540000, "open": 0.1485, "high": 0.1487, "low": 0.1477, "close": 0.1477, "volume": 54043.9, "quote_volume": 8014.71254, "trades": 76, "taker_buy_volume": 20639.9, "taker_buy_quote": 3063.15437}, {"ts": 1774656600000, "open": 0.1477, "high": 0.1478, "low": 0.1472, "close": 0.1474, "volume": 123101.9, "quote_volume": 18154.85885, "trades": 82, "taker_buy_volume": 41570.5, "taker_buy_quote": 6130.52505}, {"ts": 1774656660000, "open": 0.1473, "high": 0.1478, "low": 0.1473, "close": 0.1477, "volume": 110312.5, "quote_volume": 16267.91814, "trades": 82, "taker_buy_volume": 48852.6, "taker_buy_quote": 7206.37676}, {"ts": 1774656720000, "open": 0.1477, "high": 0.148, "low": 0.1465, "close": 0.1472, "volume": 428314.0, "quote_volume": 63038.97547, "trades": 234, "taker_buy_volume": 87569.9, "taker_buy_quote": 12905.36268}, {"ts": 1774656780000, "open": 0.1471, "high": 0.1475, "low": 0.147, "close": 0.1475, "volume": 47665.7, "quote_volume": 7019.99673, "trades": 48, "taker_buy_volume": 38765.9, "taker_buy_quote": 5710.37184}, {"ts": 1774656840000, "open": 0.1475, "high": 0.1477, "low": 0.1475, "close": 0.1476, "volume": 61225.9, "quote_volume": 9042.93237, "trades": 27, "taker_buy_volume": 49215.2, "taker_buy_quote": 7269.04259}, {"ts": 1774656900000, "open": 0.1477, "high": 0.1477, "low": 0.1472, "close": 0.1472, "volume": 14302.5, "quote_volume": 2109.13024, "trades": 15, "taker_buy_volume": 2218.2, "taker_buy_quote": 327.62814}, {"ts": 1774656960000, "open": 0.1472, "high": 0.1474, "low": 0.147, "close": 0.1472, "volume": 23363.8, "quote_volume": 3440.04865, "trades": 21, "taker_buy_volume": 5348.9, "taker_buy_quote": 788.03346}, {"ts": 1774657020000, "open": 0.1471, "high": 0.1471, "low": 0.1467, "close": 0.1467, "volume": 45205.1, "quote_volume": 6637.95864, "trades": 39, "taker_buy_volume": 2321.9, "taker_buy_quote": 341.38995}, {"ts": 1774657080000, "open": 0.1467, "high": 0.1471, "low": 0.1467, "close": 0.1469, "volume": 49671.4, "quote_volume": 7300.18255, "trades": 36, "taker_buy_volume": 44227.0, "taker_buy_quote": 6500.28761}, {"ts": 1774657140000, "open": 0.1468, "high": 0.147, "low": 0.1466, "close": 0.1468, "volume": 14042.8, "quote_volume": 2061.29835, "trades": 14, "taker_buy_volume": 12066.9, "taker_buy_quote": 1771.47364}, {"ts": 1774657200000, "open": 0.1467, "high": 0.1467, "low": 0.1466, "close": 0.1466, "volume": 361.5, "quote_volume": 53.02522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657260000, "open": 0.1465, "high": 0.147, "low": 0.1464, "close": 0.147, "volume": 55579.9, "quote_volume": 8147.63164, "trades": 30, "taker_buy_volume": 48261.8, "taker_buy_quote": 7075.73086}, {"ts": 1774657320000, "open": 0.1471, "high": 0.1472, "low": 0.1469, "close": 0.1469, "volume": 6722.5, "quote_volume": 988.05314, "trades": 8, "taker_buy_volume": 1599.0, "taker_buy_quote": 235.36599}, {"ts": 1774657380000, "open": 0.1468, "high": 0.1468, "low": 0.1463, "close": 0.1463, "volume": 13701.9, "quote_volume": 2006.36439, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657440000, "open": 0.1465, "high": 0.1465, "low": 0.1459, "close": 0.1462, "volume": 15078.5, "quote_volume": 2207.9323, "trades": 19, "taker_buy_volume": 1580.9, "taker_buy_quote": 231.13549}, {"ts": 1774657500000, "open": 0.1461, "high": 0.1461, "low": 0.1456, "close": 0.1458, "volume": 47868.0, "quote_volume": 6978.78284, "trades": 34, "taker_buy_volume": 11831.3, "taker_buy_quote": 1725.10107}, {"ts": 1774657560000, "open": 0.1459, "high": 0.146, "low": 0.1459, "close": 0.146, "volume": 1017.1, "quote_volume": 148.42273, "trades": 4, "taker_buy_volume": 1017.1, "taker_buy_quote": 148.42273}, {"ts": 1774657620000, "open": 0.146, "high": 0.1461, "low": 0.146, "close": 0.1461, "volume": 32859.9, "quote_volume": 4800.56953, "trades": 8, "taker_buy_volume": 27911.7, "taker_buy_quote": 4077.89937}, {"ts": 1774657680000, "open": 0.146, "high": 0.146, "low": 0.1457, "close": 0.1457, "volume": 15922.1, "quote_volume": 2322.94045, "trades": 16, "taker_buy_volume": 298.6, "taker_buy_quote": 43.56574}, {"ts": 1774657740000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 1722.6, "quote_volume": 250.98282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657800000, "open": 0.1459, "high": 0.1464, "low": 0.1458, "close": 0.1462, "volume": 23731.7, "quote_volume": 3465.82381, "trades": 26, "taker_buy_volume": 20732.3, "taker_buy_quote": 3027.35129}, {"ts": 1774657860000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 2747.5, "quote_volume": 402.234, "trades": 5, "taker_buy_volume": 2317.3, "taker_buy_quote": 339.25272}, {"ts": 1774657920000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 1683.8, "quote_volume": 246.6767, "trades": 7, "taker_buy_volume": 1641.6, "taker_buy_quote": 240.4944}, {"ts": 1774657980000, "open": 0.1464, "high": 0.1466, "low": 0.1464, "close": 0.1466, "volume": 7612.4, "quote_volume": 1114.46904, "trades": 3, "taker_buy_volume": 68.4, "taker_buy_quote": 10.02744}, {"ts": 1774658040000, "open": 0.1467, "high": 0.1468, "low": 0.1462, "close": 0.1462, "volume": 3356.7, "quote_volume": 492.34714, "trades": 13, "taker_buy_volume": 2486.0, "taker_buy_quote": 364.77839}, {"ts": 1774658100000, "open": 0.1461, "high": 0.1464, "low": 0.1461, "close": 0.1464, "volume": 2302.5, "quote_volume": 336.69066, "trades": 11, "taker_buy_volume": 2144.2, "taker_buy_quote": 313.53609}, {"ts": 1774658160000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658220000, "open": 0.1463, "high": 0.1463, "low": 0.1461, "close": 0.1461, "volume": 4052.1, "quote_volume": 592.50016, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658280000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 4553.5, "quote_volume": 665.55475, "trades": 6, "taker_buy_volume": 4553.5, "taker_buy_quote": 665.55475}, {"ts": 1774658340000, "open": 0.1461, "high": 0.1461, "low": 0.1459, "close": 0.1459, "volume": 5145.1, "quote_volume": 751.31263, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658400000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 5502.4, "quote_volume": 803.90064, "trades": 2, "taker_buy_volume": 2980.0, "taker_buy_quote": 435.378}, {"ts": 1774658460000, "open": 0.146, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 302.2, "quote_volume": 44.09784, "trades": 4, "taker_buy_volume": 165.0, "taker_buy_quote": 24.0735}, {"ts": 1774658520000, "open": 0.1458, "high": 0.1461, "low": 0.1457, "close": 0.1461, "volume": 4866.2, "quote_volume": 710.13993, "trades": 17, "taker_buy_volume": 3276.5, "taker_buy_quote": 478.51016}, {"ts": 1774658580000, "open": 0.1461, "high": 0.1461, "low": 0.1457, "close": 0.1457, "volume": 13623.3, "quote_volume": 1987.3943, "trades": 15, "taker_buy_volume": 498.6, "taker_buy_quote": 72.84546}, {"ts": 1774658640000, "open": 0.1456, "high": 0.146, "low": 0.1455, "close": 0.146, "volume": 12871.4, "quote_volume": 1875.64855, "trades": 15, "taker_buy_volume": 5907.1, "taker_buy_quote": 861.99689}, {"ts": 1774658700000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 3311.3, "quote_volume": 483.4498, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658760000, "open": 0.1458, "high": 0.1461, "low": 0.1458, "close": 0.1461, "volume": 6810.6, "quote_volume": 994.65668, "trades": 14, "taker_buy_volume": 4844.7, "taker_buy_quote": 707.68712}, {"ts": 1774658820000, "open": 0.146, "high": 0.1461, "low": 0.146, "close": 0.146, "volume": 8361.3, "quote_volume": 1220.99701, "trades": 12, "taker_buy_volume": 3169.6, "taker_buy_quote": 463.00881}, {"ts": 1774658880000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658940000, "open": 0.1461, "high": 0.1463, "low": 0.146, "close": 0.146, "volume": 8052.3, "quote_volume": 1176.71018, "trades": 18, "taker_buy_volume": 5510.9, "taker_buy_quote": 805.60894}, {"ts": 1774659000000, "open": 0.1461, "high": 0.1462, "low": 0.146, "close": 0.1462, "volume": 11715.9, "quote_volume": 1711.44518, "trades": 11, "taker_buy_volume": 7753.6, "taker_buy_quote": 1132.94938}, {"ts": 1774659060000, "open": 0.1462, "high": 0.1463, "low": 0.1461, "close": 0.1463, "volume": 9790.6, "quote_volume": 1430.87221, "trades": 7, "taker_buy_volume": 4043.8, "taker_buy_quote": 591.26473}, {"ts": 1774659120000, "open": 0.1463, "high": 0.1463, "low": 0.1458, "close": 0.1458, "volume": 9518.6, "quote_volume": 1390.28943, "trades": 14, "taker_buy_volume": 2411.0, "taker_buy_quote": 352.7293}, {"ts": 1774659180000, "open": 0.1459, "high": 0.146, "low": 0.1459, "close": 0.146, "volume": 2077.1, "quote_volume": 303.24973, "trades": 3, "taker_buy_volume": 2077.1, "taker_buy_quote": 303.24973}, {"ts": 1774659240000, "open": 0.146, "high": 0.1461, "low": 0.146, "close": 0.1461, "volume": 419.0, "quote_volume": 61.21455, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 61.21455}, {"ts": 1774659300000, "open": 0.1461, "high": 0.1463, "low": 0.1461, "close": 0.1463, "volume": 9359.5, "quote_volume": 1368.43859, "trades": 11, "taker_buy_volume": 7841.0, "taker_buy_quote": 1146.58574}, {"ts": 1774659360000, "open": 0.1464, "high": 0.1464, "low": 0.1463, "close": 0.1463, "volume": 4677.3, "quote_volume": 684.4243, "trades": 10, "taker_buy_volume": 1353.1, "taker_buy_quote": 198.09384}, {"ts": 1774659420000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 495.1, "quote_volume": 72.48264, "trades": 2, "taker_buy_volume": 495.1, "taker_buy_quote": 72.48264}, {"ts": 1774659480000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 2404.5, "quote_volume": 352.25925, "trades": 4, "taker_buy_volume": 104.5, "taker_buy_quote": 15.30925}, {"ts": 1774659540000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 1654.9, "quote_volume": 242.60834, "trades": 2, "taker_buy_volume": 1654.9, "taker_buy_quote": 242.60834}, {"ts": 1774659600000, "open": 0.1465, "high": 0.1465, "low": 0.1463, "close": 0.1463, "volume": 29170.7, "quote_volume": 4268.15214, "trades": 17, "taker_buy_volume": 22463.2, "taker_buy_quote": 3286.68489}, {"ts": 1774659660000, "open": 0.1463, "high": 0.1464, "low": 0.1462, "close": 0.1464, "volume": 17436.0, "quote_volume": 2550.5404, "trades": 19, "taker_buy_volume": 8007.5, "taker_buy_quote": 1172.0937}, {"ts": 1774659720000, "open": 0.1463, "high": 0.1463, "low": 0.1459, "close": 0.1459, "volume": 6139.1, "quote_volume": 896.48558, "trades": 10, "taker_buy_volume": 205.4, "taker_buy_quote": 30.05002}, {"ts": 1774659780000, "open": 0.1459, "high": 0.1459, "low": 0.1455, "close": 0.1456, "volume": 12939.1, "quote_volume": 1887.58094, "trades": 14, "taker_buy_volume": 7132.3, "taker_buy_quote": 1040.51908}, {"ts": 1774659840000, "open": 0.1456, "high": 0.1459, "low": 0.1456, "close": 0.1459, "volume": 19623.1, "quote_volume": 2857.66173, "trades": 15, "taker_buy_volume": 19623.1, "taker_buy_quote": 2857.66173}, {"ts": 1774659900000, "open": 0.1456, "high": 0.1456, "low": 0.1453, "close": 0.1453, "volume": 4147.4, "quote_volume": 603.82183, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659960000, "open": 0.1453, "high": 0.1456, "low": 0.1453, "close": 0.1454, "volume": 14053.4, "quote_volume": 2043.42387, "trades": 11, "taker_buy_volume": 3114.3, "taker_buy_quote": 452.76966}, {"ts": 1774660020000, "open": 0.1455, "high": 0.1458, "low": 0.1455, "close": 0.1456, "volume": 11362.9, "quote_volume": 1654.34347, "trades": 12, "taker_buy_volume": 11294.1, "taker_buy_quote": 1644.32619}, {"ts": 1774660080000, "open": 0.1456, "high": 0.1457, "low": 0.1455, "close": 0.1455, "volume": 1506.8, "quote_volume": 219.29803, "trades": 6, "taker_buy_volume": 562.0, "taker_buy_quote": 81.82963}, {"ts": 1774660140000, "open": 0.1455, "high": 0.1457, "low": 0.1453, "close": 0.1453, "volume": 3325.6, "quote_volume": 483.72477, "trades": 12, "taker_buy_volume": 516.9, "taker_buy_quote": 75.25427}, {"ts": 1774660200000, "open": 0.1452, "high": 0.1452, "low": 0.1448, "close": 0.1448, "volume": 14046.1, "quote_volume": 2036.07862, "trades": 19, "taker_buy_volume": 5936.5, "taker_buy_quote": 860.19885}, {"ts": 1774660260000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 1309.1, "quote_volume": 189.48054, "trades": 5, "taker_buy_volume": 537.7, "taker_buy_quote": 77.85896}, {"ts": 1774660320000, "open": 0.1449, "high": 0.1449, "low": 0.1447, "close": 0.1447, "volume": 5258.0, "quote_volume": 761.07701, "trades": 5, "taker_buy_volume": 1187.5, "taker_buy_quote": 172.06875}, {"ts": 1774660380000, "open": 0.1447, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 702.3, "quote_volume": 101.50275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660440000, "open": 0.1444, "high": 0.1448, "low": 0.1444, "close": 0.1447, "volume": 8642.8, "quote_volume": 1250.78346, "trades": 13, "taker_buy_volume": 8565.3, "taker_buy_quote": 1239.59246}, {"ts": 1774660500000, "open": 0.1446, "high": 0.145, "low": 0.1446, "close": 0.1448, "volume": 6421.1, "quote_volume": 929.54952, "trades": 8, "taker_buy_volume": 2120.4, "taker_buy_quote": 307.24422}, {"ts": 1774660560000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 16969.7, "quote_volume": 2455.71114, "trades": 19, "taker_buy_volume": 14431.2, "taker_buy_quote": 2088.39019}, {"ts": 1774660620000, "open": 0.1448, "high": 0.1451, "low": 0.1448, "close": 0.1451, "volume": 12753.6, "quote_volume": 1848.62352, "trades": 14, "taker_buy_volume": 12503.6, "taker_buy_quote": 1812.39852}, {"ts": 1774660680000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 3100.0, "quote_volume": 449.27643, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660740000, "open": 0.1451, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 8745.4, "quote_volume": 1269.22888, "trades": 6, "taker_buy_volume": 2748.0, "taker_buy_quote": 399.00614}, {"ts": 1774660800000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1451, "volume": 6507.2, "quote_volume": 944.6517, "trades": 8, "taker_buy_volume": 4665.8, "taker_buy_quote": 677.47416}, {"ts": 1774660860000, "open": 0.1453, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 3939.0, "quote_volume": 572.7237, "trades": 6, "taker_buy_volume": 3939.0, "taker_buy_quote": 572.7237}, {"ts": 1774660920000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1454, "volume": 3241.9, "quote_volume": 471.63435, "trades": 5, "taker_buy_volume": 3241.9, "taker_buy_quote": 471.63435}, {"ts": 1774660980000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 68.9, "quote_volume": 10.01117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661040000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661100000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 68.9, "quote_volume": 10.00428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661160000, "open": 0.1454, "high": 0.1454, "low": 0.1452, "close": 0.1452, "volume": 3098.9, "quote_volume": 449.99006, "trades": 4, "taker_buy_volume": 148.9, "taker_buy_quote": 21.65006}, {"ts": 1774661220000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 138.0, "quote_volume": 20.0169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661280000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 69.0, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661340000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 69.0, "quote_volume": 10.0119, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 10.0119}, {"ts": 1774661400000, "open": 0.1452, "high": 0.1454, "low": 0.1452, "close": 0.1454, "volume": 2948.0, "quote_volume": 428.6185, "trades": 6, "taker_buy_volume": 2948.0, "taker_buy_quote": 428.6185}, {"ts": 1774661460000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661520000, "open": 0.1455, "high": 0.1458, "low": 0.1455, "close": 0.1455, "volume": 21649.8, "quote_volume": 3153.48853, "trades": 21, "taker_buy_volume": 9776.9, "taker_buy_quote": 1424.40417}, {"ts": 1774661580000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1455, "volume": 8912.0, "quote_volume": 1296.68912, "trades": 6, "taker_buy_volume": 8843.2, "taker_buy_quote": 1286.6856}, {"ts": 1774661640000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 4158.5, "quote_volume": 604.22316, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661700000, "open": 0.1451, "high": 0.1451, "low": 0.1448, "close": 0.1448, "volume": 70115.3, "quote_volume": 10163.1532, "trades": 34, "taker_buy_volume": 38711.2, "taker_buy_quote": 5613.124}, {"ts": 1774661760000, "open": 0.1447, "high": 0.1449, "low": 0.1446, "close": 0.1449, "volume": 14955.3, "quote_volume": 2165.88683, "trades": 18, "taker_buy_volume": 14542.5, "taker_buy_quote": 2106.16159}, {"ts": 1774661820000, "open": 0.1446, "high": 0.1446, "low": 0.1443, "close": 0.1444, "volume": 3325.4, "quote_volume": 480.16055, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661880000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1444, "volume": 11684.2, "quote_volume": 1687.11467, "trades": 7, "taker_buy_volume": 2242.8, "taker_buy_quote": 323.66934}, {"ts": 1774661940000, "open": 0.1442, "high": 0.1442, "low": 0.1437, "close": 0.1437, "volume": 15064.3, "quote_volume": 2168.5887, "trades": 14, "taker_buy_volume": 2057.7, "taker_buy_quote": 295.69507}, {"ts": 1774662000000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 10713.8, "quote_volume": 1539.17148, "trades": 13, "taker_buy_volume": 4570.0, "taker_buy_quote": 656.7718}, {"ts": 1774662060000, "open": 0.1437, "high": 0.1445, "low": 0.1437, "close": 0.1441, "volume": 133953.9, "quote_volume": 19298.47442, "trades": 53, "taker_buy_volume": 122236.1, "taker_buy_quote": 17609.32189}, {"ts": 1774662120000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 10537.6, "quote_volume": 1519.93192, "trades": 5, "taker_buy_volume": 5100.0, "taker_buy_quote": 735.83}, {"ts": 1774662180000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 1485.0, "quote_volume": 213.9885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662240000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 11226.9, "quote_volume": 1618.62073, "trades": 12, "taker_buy_volume": 6867.0, "taker_buy_quote": 989.92315}, {"ts": 1774662300000, "open": 0.1442, "high": 0.1445, "low": 0.1442, "close": 0.1444, "volume": 59284.4, "quote_volume": 8561.67358, "trades": 15, "taker_buy_volume": 13465.4, "taker_buy_quote": 1944.75656}, {"ts": 1774662360000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 6725.7, "quote_volume": 970.28956, "trades": 6, "taker_buy_volume": 43.5, "taker_buy_quote": 6.2727}, {"ts": 1774662420000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 9245.5, "quote_volume": 1331.352, "trades": 6, "taker_buy_volume": 2581.9, "taker_buy_quote": 371.7936}, {"ts": 1774662480000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662540000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 2560.9, "quote_volume": 369.07959, "trades": 7, "taker_buy_volume": 2560.9, "taker_buy_quote": 369.07959}, {"ts": 1774662600000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 6338.4, "quote_volume": 914.09568, "trades": 14, "taker_buy_volume": 6199.4, "taker_buy_quote": 894.06578}, {"ts": 1774662660000, "open": 0.1443, "high": 0.1445, "low": 0.1441, "close": 0.1441, "volume": 17624.4, "quote_volume": 2543.94255, "trades": 15, "taker_buy_volume": 9347.2, "taker_buy_quote": 1349.55647}, {"ts": 1774662720000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 2073.5, "quote_volume": 298.57485, "trades": 6, "taker_buy_volume": 1912.5, "taker_buy_quote": 275.4}, {"ts": 1774662780000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662840000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 3120.4, "quote_volume": 449.3376, "trades": 3, "taker_buy_volume": 3120.4, "taker_buy_quote": 449.3376}, {"ts": 1774662900000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 3948.2, "quote_volume": 568.39328, "trades": 5, "taker_buy_volume": 3889.9, "taker_buy_quote": 560.00391}, {"ts": 1774662960000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663020000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 277.6, "quote_volume": 39.94664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663080000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 6476.8, "quote_volume": 931.39081, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663140000, "open": 0.1436, "high": 0.1441, "low": 0.1436, "close": 0.1441, "volume": 42442.6, "quote_volume": 6111.20605, "trades": 16, "taker_buy_volume": 40288.7, "taker_buy_quote": 5801.77363}, {"ts": 1774663200000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 6159.9, "quote_volume": 888.78897, "trades": 5, "taker_buy_volume": 6159.9, "taker_buy_quote": 888.78897}, {"ts": 1774663260000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 2152.4, "quote_volume": 310.38608, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 7.22}, {"ts": 1774663320000, "open": 0.1444, "high": 0.1446, "low": 0.1443, "close": 0.1443, "volume": 14147.1, "quote_volume": 2043.55089, "trades": 15, "taker_buy_volume": 8056.9, "taker_buy_quote": 1164.16065}, {"ts": 1774663380000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 154.8, "quote_volume": 22.35312, "trades": 1, "taker_buy_volume": 154.8, "taker_buy_quote": 22.35312}, {"ts": 1774663440000, "open": 0.1444, "high": 0.145, "low": 0.1444, "close": 0.1449, "volume": 40282.6, "quote_volume": 5829.68097, "trades": 31, "taker_buy_volume": 23418.9, "taker_buy_quote": 3386.77434}, {"ts": 1774663500000, "open": 0.1449, "high": 0.1451, "low": 0.1447, "close": 0.1447, "volume": 15800.3, "quote_volume": 2290.49618, "trades": 14, "taker_buy_volume": 2127.0, "taker_buy_quote": 308.42551}, {"ts": 1774663560000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1447, "volume": 1269.2, "quote_volume": 183.64632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663620000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663680000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 760.7, "quote_volume": 109.99722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663740000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 248.6, "quote_volume": 35.9227, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663800000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 11261.4, "quote_volume": 1624.73432, "trades": 10, "taker_buy_volume": 105.6, "taker_buy_quote": 15.24864}, {"ts": 1774663860000, "open": 0.1442, "high": 0.1447, "low": 0.1442, "close": 0.1447, "volume": 46052.6, "quote_volume": 6650.76098, "trades": 26, "taker_buy_volume": 34366.0, "taker_buy_quote": 4965.55326}, {"ts": 1774663920000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 68.7, "quote_volume": 9.94089, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 9.94089}, {"ts": 1774663980000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 69.3, "quote_volume": 10.01385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664040000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 138.6, "quote_volume": 20.0277, "trades": 2, "taker_buy_volume": 138.6, "taker_buy_quote": 20.0277}, {"ts": 1774664100000, "open": 0.1444, "high": 0.1445, "low": 0.1443, "close": 0.1444, "volume": 6876.5, "quote_volume": 993.55409, "trades": 9, "taker_buy_volume": 6036.0, "taker_buy_quote": 872.19741}, {"ts": 1774664160000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 2005.0, "quote_volume": 289.522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664220000, "open": 0.1443, "high": 0.1443, "low": 0.1439, "close": 0.1439, "volume": 5516.3, "quote_volume": 794.50944, "trades": 12, "taker_buy_volume": 1421.0, "taker_buy_quote": 205.04336}, {"ts": 1774664280000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 8802.2, "quote_volume": 1268.82047, "trades": 7, "taker_buy_volume": 2152.0, "taker_buy_quote": 310.52665}, {"ts": 1774664340000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 5179.1, "quote_volume": 746.41343, "trades": 9, "taker_buy_volume": 229.1, "taker_buy_quote": 33.05219}, {"ts": 1774664400000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 3635.0, "quote_volume": 524.167, "trades": 2, "taker_buy_volume": 3635.0, "taker_buy_quote": 524.167}, {"ts": 1774664460000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 281.6, "quote_volume": 40.57856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664520000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 950.0, "quote_volume": 136.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664580000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664640000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 16812.0, "quote_volume": 2419.2468, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664700000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 1467.0, "quote_volume": 211.01208, "trades": 5, "taker_buy_volume": 986.1, "taker_buy_quote": 141.89979}, {"ts": 1774664760000, "open": 0.1436, "high": 0.1439, "low": 0.1436, "close": 0.1439, "volume": 10772.4, "quote_volume": 1547.73642, "trades": 10, "taker_buy_volume": 8040.0, "taker_buy_quote": 1155.36378}, {"ts": 1774664820000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664880000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664940000, "open": 0.1439, "high": 0.1442, "low": 0.1439, "close": 0.1442, "volume": 8737.9, "quote_volume": 1258.82751, "trades": 15, "taker_buy_volume": 8200.2, "taker_buy_quote": 1181.39871}, {"ts": 1774665000000, "open": 0.1442, "high": 0.1442, "low": 0.1438, "close": 0.1438, "volume": 2461.6, "quote_volume": 354.90008, "trades": 4, "taker_buy_volume": 2252.8, "taker_buy_quote": 324.85376}, {"ts": 1774665060000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 4214.7, "quote_volume": 605.94948, "trades": 6, "taker_buy_volume": 2970.9, "taker_buy_quote": 427.21542}, {"ts": 1774665120000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 4509.0, "quote_volume": 648.39323, "trades": 6, "taker_buy_volume": 4509.0, "taker_buy_quote": 648.39323}, {"ts": 1774665180000, "open": 0.144, "high": 0.1443, "low": 0.144, "close": 0.1443, "volume": 10109.8, "quote_volume": 1457.51846, "trades": 11, "taker_buy_volume": 10109.8, "taker_buy_quote": 1457.51846}, {"ts": 1774665240000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 241.4, "quote_volume": 34.78574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665300000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665360000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 6772.2, "quote_volume": 977.43517, "trades": 7, "taker_buy_volume": 2109.0, "taker_buy_quote": 304.53541}, {"ts": 1774665420000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665480000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 69.4, "quote_volume": 10.00054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665540000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665600000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665660000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 105.7, "quote_volume": 15.23137, "trades": 1, "taker_buy_volume": 105.7, "taker_buy_quote": 15.23137}, {"ts": 1774665720000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 222.0, "quote_volume": 31.968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665780000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665840000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665900000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 2686.5, "quote_volume": 387.655, "trades": 3, "taker_buy_volume": 2686.5, "taker_buy_quote": 387.655}, {"ts": 1774665960000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 18875.5, "quote_volume": 2723.74159, "trades": 8, "taker_buy_volume": 69.4, "taker_buy_quote": 10.02136}, {"ts": 1774666020000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 1459.4, "quote_volume": 210.73736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666080000, "open": 0.1445, "high": 0.1454, "low": 0.1445, "close": 0.1454, "volume": 27787.3, "quote_volume": 4029.64218, "trades": 30, "taker_buy_volume": 27542.6, "taker_buy_quote": 3994.15013}, {"ts": 1774666140000, "open": 0.1454, "high": 0.1456, "low": 0.1454, "close": 0.1454, "volume": 7592.6, "quote_volume": 1104.24511, "trades": 10, "taker_buy_volume": 6739.7, "taker_buy_quote": 980.17017}, {"ts": 1774666200000, "open": 0.1455, "high": 0.1455, "low": 0.1453, "close": 0.1453, "volume": 6209.3, "quote_volume": 902.31598, "trades": 7, "taker_buy_volume": 353.3, "taker_buy_quote": 51.40515}, {"ts": 1774666260000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666320000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666380000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1455, "volume": 4436.6, "quote_volume": 645.45499, "trades": 5, "taker_buy_volume": 3613.1, "taker_buy_quote": 525.70605}, {"ts": 1774666440000, "open": 0.1453, "high": 0.1453, "low": 0.1451, "close": 0.1451, "volume": 2393.2, "quote_volume": 347.49263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666500000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 259.3, "quote_volume": 37.65036, "trades": 2, "taker_buy_volume": 259.3, "taker_buy_quote": 37.65036}, {"ts": 1774666560000, "open": 0.1451, "high": 0.1452, "low": 0.1451, "close": 0.1452, "volume": 6070.0, "quote_volume": 881.04096, "trades": 2, "taker_buy_volume": 6070.0, "taker_buy_quote": 881.04096}, {"ts": 1774666620000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 772.5, "quote_volume": 112.09665, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 10.0188}, {"ts": 1774666680000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666740000, "open": 0.1451, "high": 0.1453, "low": 0.1451, "close": 0.1453, "volume": 2754.4, "quote_volume": 400.19364, "trades": 5, "taker_buy_volume": 2754.4, "taker_buy_quote": 400.19364}, {"ts": 1774666800000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 68.9, "quote_volume": 10.01806, "trades": 1, "taker_buy_volume": 68.9, "taker_buy_quote": 10.01806}, {"ts": 1774666860000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 1192.9, "quote_volume": 173.67935, "trades": 3, "taker_buy_volume": 137.7, "taker_buy_quote": 20.04223}, {"ts": 1774666920000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 36.2, "quote_volume": 5.27072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666980000, "open": 0.1457, "high": 0.1457, "low": 0.1455, "close": 0.1455, "volume": 8232.6, "quote_volume": 1198.66214, "trades": 7, "taker_buy_volume": 68.8, "taker_buy_quote": 10.02416}, {"ts": 1774667040000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 132.8, "quote_volume": 19.3224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667100000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 68.8, "quote_volume": 10.00352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667160000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 120.5, "quote_volume": 17.50349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667220000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667280000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 318.1, "quote_volume": 46.25174, "trades": 2, "taker_buy_volume": 318.1, "taker_buy_quote": 46.25174}, {"ts": 1774667340000, "open": 0.1452, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 9492.8, "quote_volume": 1377.90341, "trades": 9, "taker_buy_volume": 3000.9, "taker_buy_quote": 435.73068}, {"ts": 1774667400000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 4894.4, "quote_volume": 711.15632, "trades": 2, "taker_buy_volume": 4894.4, "taker_buy_quote": 711.15632}, {"ts": 1774667460000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1452, "volume": 11960.4, "quote_volume": 1736.64318, "trades": 11, "taker_buy_volume": 6029.4, "taker_buy_quote": 875.46888}, {"ts": 1774667520000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 9523.7, "quote_volume": 1380.9365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667580000, "open": 0.1449, "high": 0.1449, "low": 0.1447, "close": 0.1448, "volume": 910.1, "quote_volume": 131.71913, "trades": 6, "taker_buy_volume": 69.4, "taker_buy_quote": 10.04912}, {"ts": 1774667640000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667700000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 54.6, "quote_volume": 7.89516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667760000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667820000, "open": 0.1449, "high": 0.145, "low": 0.1449, "close": 0.145, "volume": 2738.8, "quote_volume": 397.11908, "trades": 5, "taker_buy_volume": 2738.8, "taker_buy_quote": 397.11908}, {"ts": 1774667880000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667940000, "open": 0.1451, "high": 0.1454, "low": 0.1451, "close": 0.1454, "volume": 3423.9, "quote_volume": 497.26368, "trades": 7, "taker_buy_volume": 3423.9, "taker_buy_quote": 497.26368}, {"ts": 1774668000000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 90.0, "quote_volume": 13.086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668060000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668120000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668180000, "open": 0.1453, "high": 0.1453, "low": 0.1451, "close": 0.1451, "volume": 5187.1, "quote_volume": 753.17044, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668240000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668300000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 6012.7, "quote_volume": 872.44277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668360000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 139.2, "quote_volume": 20.21184, "trades": 1, "taker_buy_volume": 139.2, "taker_buy_quote": 20.21184}, {"ts": 1774668420000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668480000, "open": 0.1451, "high": 0.1451, "low": 0.1449, "close": 0.1449, "volume": 20253.5, "quote_volume": 2938.24837, "trades": 9, "taker_buy_volume": 261.5, "taker_buy_quote": 37.9175}, {"ts": 1774668540000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668600000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 52.8, "quote_volume": 7.65072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668660000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 1011.9, "quote_volume": 146.62431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668720000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 88.8, "quote_volume": 12.85824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668780000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668840000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668900000, "open": 0.1447, "high": 0.145, "low": 0.1447, "close": 0.1449, "volume": 66150.0, "quote_volume": 9586.80223, "trades": 23, "taker_buy_volume": 62486.6, "taker_buy_quote": 9056.34191}, {"ts": 1774668960000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669020000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 1460.4, "quote_volume": 211.90669, "trades": 4, "taker_buy_volume": 778.0, "taker_buy_quote": 112.95869}, {"ts": 1774669080000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 836.5, "quote_volume": 121.54345, "trades": 3, "taker_buy_volume": 785.5, "taker_buy_quote": 114.13315}, {"ts": 1774669140000, "open": 0.1454, "high": 0.1455, "low": 0.1453, "close": 0.1453, "volume": 662.3, "quote_volume": 96.29828, "trades": 6, "taker_buy_volume": 580.0, "taker_buy_quote": 84.34009}, {"ts": 1774669200000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 69.1, "quote_volume": 10.05405, "trades": 1, "taker_buy_volume": 69.1, "taker_buy_quote": 10.05405}, {"ts": 1774669260000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 534.6, "quote_volume": 77.83776, "trades": 3, "taker_buy_volume": 69.1, "taker_buy_quote": 10.06096}, {"ts": 1774669320000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 444.7, "quote_volume": 64.79279, "trades": 2, "taker_buy_volume": 444.7, "taker_buy_quote": 64.79279}, {"ts": 1774669380000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 300.9, "quote_volume": 43.81104, "trades": 3, "taker_buy_volume": 200.6, "taker_buy_quote": 29.20736}, {"ts": 1774669440000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 523.6, "quote_volume": 76.1838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669500000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669560000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 68.7, "quote_volume": 9.99585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669620000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669680000, "open": 0.1454, "high": 0.1454, "low": 0.1452, "close": 0.1452, "volume": 851.9, "quote_volume": 123.79248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669740000, "open": 0.1452, "high": 0.1453, "low": 0.1451, "close": 0.1453, "volume": 3739.4, "quote_volume": 542.77889, "trades": 6, "taker_buy_volume": 994.1, "taker_buy_quote": 144.43586}, {"ts": 1774669800000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669860000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669920000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669980000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670040000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 75.7, "quote_volume": 11.00678, "trades": 2, "taker_buy_volume": 75.7, "taker_buy_quote": 11.00678}, {"ts": 1774670100000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 8087.6, "quote_volume": 1172.7089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670160000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 412.3, "quote_volume": 59.74227, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670220000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 282.3, "quote_volume": 40.90527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670280000, "open": 0.1449, "high": 0.145, "low": 0.1449, "close": 0.145, "volume": 326.2, "quote_volume": 47.27683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670340000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 298.5, "quote_volume": 43.27138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670400000, "open": 0.1449, "high": 0.1449, "low": 0.1447, "close": 0.1447, "volume": 292.7, "quote_volume": 42.40261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670460000, "open": 0.1447, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 41022.7, "quote_volume": 5931.87493, "trades": 10, "taker_buy_volume": 1071.3, "taker_buy_quote": 154.90998}, {"ts": 1774670520000, "open": 0.1445, "high": 0.1448, "low": 0.1444, "close": 0.1447, "volume": 7171.3, "quote_volume": 1037.48671, "trades": 13, "taker_buy_volume": 6254.7, "taker_buy_quote": 904.93542}, {"ts": 1774670580000, "open": 0.1446, "high": 0.145, "low": 0.1446, "close": 0.145, "volume": 4639.1, "quote_volume": 671.91221, "trades": 8, "taker_buy_volume": 4225.9, "taker_buy_quote": 612.16349}, {"ts": 1774670640000, "open": 0.1449, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 984.0, "quote_volume": 142.61146, "trades": 3, "taker_buy_volume": 537.7, "taker_buy_quote": 77.9665}, {"ts": 1774670700000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 2201.9, "quote_volume": 319.63039, "trades": 6, "taker_buy_volume": 1881.7, "taker_buy_quote": 273.20139}, {"ts": 1774670760000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670820000, "open": 0.1453, "high": 0.1454, "low": 0.1452, "close": 0.1454, "volume": 8146.1, "quote_volume": 1183.89616, "trades": 11, "taker_buy_volume": 6366.1, "taker_buy_quote": 925.32077}, {"ts": 1774670880000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 2136.5, "quote_volume": 310.34239, "trades": 4, "taker_buy_volume": 1225.9, "taker_buy_quote": 178.12327}, {"ts": 1774670940000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 69.0, "quote_volume": 10.0119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671000000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1453, "volume": 3224.0, "quote_volume": 468.4831, "trades": 3, "taker_buy_volume": 3224.0, "taker_buy_quote": 468.4831}, {"ts": 1774671060000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671120000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 1103.9, "quote_volume": 160.17589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671180000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671240000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 4297.9, "quote_volume": 623.62529, "trades": 4, "taker_buy_volume": 4297.9, "taker_buy_quote": 623.62529}, {"ts": 1774671300000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671360000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 328.3, "quote_volume": 47.57757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671420000, "open": 0.1451, "high": 0.1453, "low": 0.1451, "close": 0.1453, "volume": 1443.0, "quote_volume": 209.52447, "trades": 6, "taker_buy_volume": 1443.0, "taker_buy_quote": 209.52447}, {"ts": 1774671480000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 208.8, "quote_volume": 30.31776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671540000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 562.9, "quote_volume": 81.73308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671600000, "open": 0.1454, "high": 0.1459, "low": 0.1454, "close": 0.1459, "volume": 3577.5, "quote_volume": 520.61337, "trades": 10, "taker_buy_volume": 3577.5, "taker_buy_quote": 520.61337}, {"ts": 1774671660000, "open": 0.146, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 1556.0, "quote_volume": 227.02731, "trades": 4, "taker_buy_volume": 853.2, "taker_buy_quote": 124.48879}, {"ts": 1774671720000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671780000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671840000, "open": 0.1459, "high": 0.1459, "low": 0.1457, "close": 0.1457, "volume": 1074.0, "quote_volume": 156.67602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671900000, "open": 0.1456, "high": 0.1456, "low": 0.1455, "close": 0.1455, "volume": 1802.6, "quote_volume": 262.28518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671960000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1453, "volume": 4871.3, "quote_volume": 707.80677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672020000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 7176.3, "quote_volume": 1041.99876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672080000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672140000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 137.8, "quote_volume": 19.9879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672200000, "open": 0.1452, "high": 0.1455, "low": 0.1452, "close": 0.1455, "volume": 6085.2, "quote_volume": 885.11803, "trades": 7, "taker_buy_volume": 5309.5, "taker_buy_quote": 772.33125}, {"ts": 1774672260000, "open": 0.1456, "high": 0.1459, "low": 0.1456, "close": 0.1459, "volume": 67357.8, "quote_volume": 9813.29359, "trades": 19, "taker_buy_volume": 66320.5, "taker_buy_quote": 9662.17979}, {"ts": 1774672320000, "open": 0.1458, "high": 0.1458, "low": 0.1457, "close": 0.1457, "volume": 7353.1, "quote_volume": 1072.0751, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672380000, "open": 0.1456, "high": 0.1457, "low": 0.1456, "close": 0.1457, "volume": 302.5, "quote_volume": 44.05156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672440000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672500000, "open": 0.1456, "high": 0.1466, "low": 0.1456, "close": 0.1462, "volume": 100691.4, "quote_volume": 14710.73072, "trades": 73, "taker_buy_volume": 89867.6, "taker_buy_quote": 13130.305}, {"ts": 1774672560000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1464, "volume": 1769.6, "quote_volume": 258.90775, "trades": 5, "taker_buy_volume": 1769.6, "taker_buy_quote": 258.90775}, {"ts": 1774672620000, "open": 0.1462, "high": 0.1464, "low": 0.1457, "close": 0.1457, "volume": 49736.9, "quote_volume": 7258.43228, "trades": 21, "taker_buy_volume": 3895.7, "taker_buy_quote": 570.23048}, {"ts": 1774672680000, "open": 0.1456, "high": 0.1456, "low": 0.1455, "close": 0.1455, "volume": 835.6, "quote_volume": 121.65662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672740000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 376.4, "quote_volume": 54.80384, "trades": 1, "taker_buy_volume": 376.4, "taker_buy_quote": 54.80384}, {"ts": 1774672800000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 27952.9, "quote_volume": 4067.14695, "trades": 15, "taker_buy_volume": 936.8, "taker_buy_quote": 136.3044}, {"ts": 1774672860000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 6200.0, "quote_volume": 902.62, "trades": 5, "taker_buy_volume": 6200.0, "taker_buy_quote": 902.62}, {"ts": 1774672920000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672980000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673040000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 1304.8, "quote_volume": 189.97888, "trades": 4, "taker_buy_volume": 1304.8, "taker_buy_quote": 189.97888}, {"ts": 1774673100000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673160000, "open": 0.1456, "high": 0.1456, "low": 0.1455, "close": 0.1455, "volume": 4357.1, "quote_volume": 634.38688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673220000, "open": 0.1454, "high": 0.1454, "low": 0.1451, "close": 0.1451, "volume": 8076.9, "quote_volume": 1173.16258, "trades": 12, "taker_buy_volume": 1046.5, "taker_buy_quote": 151.84715}, {"ts": 1774673280000, "open": 0.145, "high": 0.145, "low": 0.1445, "close": 0.1445, "volume": 8399.3, "quote_volume": 1214.19197, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673340000, "open": 0.1445, "high": 0.1445, "low": 0.1442, "close": 0.1442, "volume": 34035.9, "quote_volume": 4911.36522, "trades": 18, "taker_buy_volume": 7083.0, "taker_buy_quote": 1023.4935}, {"ts": 1774673400000, "open": 0.1441, "high": 0.1443, "low": 0.1439, "close": 0.1443, "volume": 23505.0, "quote_volume": 3388.86725, "trades": 23, "taker_buy_volume": 20012.2, "taker_buy_quote": 2885.95224}, {"ts": 1774673460000, "open": 0.1441, "high": 0.1445, "low": 0.1441, "close": 0.1445, "volume": 48895.2, "quote_volume": 7057.64722, "trades": 18, "taker_buy_volume": 47494.9, "taker_buy_quote": 6855.33167}, {"ts": 1774673520000, "open": 0.1446, "high": 0.1451, "low": 0.1446, "close": 0.1451, "volume": 10983.8, "quote_volume": 1591.21512, "trades": 15, "taker_buy_volume": 10983.8, "taker_buy_quote": 1591.21512}, {"ts": 1774673580000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673640000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 12368.0, "quote_volume": 1792.4563, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673700000, "open": 0.1448, "high": 0.1448, "low": 0.1446, "close": 0.1446, "volume": 7767.6, "quote_volume": 1123.9113, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673760000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 1029.5, "quote_volume": 148.76967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673820000, "open": 0.1447, "high": 0.1449, "low": 0.1447, "close": 0.1449, "volume": 15468.3, "quote_volume": 2240.9397, "trades": 13, "taker_buy_volume": 15468.3, "taker_buy_quote": 2240.9397}, {"ts": 1774673880000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 2040.6, "quote_volume": 295.35919, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673940000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674000000, "open": 0.1447, "high": 0.1452, "low": 0.1447, "close": 0.1452, "volume": 37734.8, "quote_volume": 5472.87152, "trades": 28, "taker_buy_volume": 35057.7, "taker_buy_quote": 5084.28936}, {"ts": 1774674060000, "open": 0.1452, "high": 0.1455, "low": 0.1452, "close": 0.1455, "volume": 4910.2, "quote_volume": 713.86346, "trades": 9, "taker_buy_volume": 4537.4, "taker_buy_quote": 659.7329}, {"ts": 1774674120000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 239.5, "quote_volume": 34.79935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674180000, "open": 0.1454, "high": 0.1454, "low": 0.1451, "close": 0.1451, "volume": 8131.7, "quote_volume": 1181.0776, "trades": 9, "taker_buy_volume": 2938.5, "taker_buy_quote": 427.03658}, {"ts": 1774674240000, "open": 0.1451, "high": 0.1453, "low": 0.1451, "close": 0.1453, "volume": 3270.3, "quote_volume": 474.86123, "trades": 5, "taker_buy_volume": 3270.3, "taker_buy_quote": 474.86123}, {"ts": 1774674300000, "open": 0.1453, "high": 0.1457, "low": 0.1453, "close": 0.1456, "volume": 1247.7, "quote_volume": 181.56979, "trades": 13, "taker_buy_volume": 535.8, "taker_buy_quote": 77.99713}, {"ts": 1774674360000, "open": 0.1456, "high": 0.1457, "low": 0.1456, "close": 0.1456, "volume": 7013.0, "quote_volume": 1021.28812, "trades": 9, "taker_buy_volume": 2593.4, "taker_buy_quote": 377.79436}, {"ts": 1774674420000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1454, "volume": 3050.0, "quote_volume": 443.53065, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674480000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 1066.2, "quote_volume": 154.91886, "trades": 2, "taker_buy_volume": 997.3, "taker_buy_quote": 144.90769}, {"ts": 1774674540000, "open": 0.1455, "high": 0.1455, "low": 0.1452, "close": 0.1452, "volume": 3321.1, "quote_volume": 482.86671, "trades": 6, "taker_buy_volume": 1941.1, "taker_buy_quote": 282.43005}, {"ts": 1774674600000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 1433.3, "quote_volume": 207.8354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674660000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 2214.0, "quote_volume": 321.4728, "trades": 2, "taker_buy_volume": 2214.0, "taker_buy_quote": 321.4728}, {"ts": 1774674720000, "open": 0.1452, "high": 0.1452, "low": 0.1449, "close": 0.1449, "volume": 14680.9, "quote_volume": 2128.40963, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674780000, "open": 0.1449, "high": 0.1452, "low": 0.1449, "close": 0.1452, "volume": 4544.7, "quote_volume": 659.14202, "trades": 9, "taker_buy_volume": 4544.7, "taker_buy_quote": 659.14202}, {"ts": 1774674840000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 12434.5, "quote_volume": 1804.24595, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674900000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 139.6, "quote_volume": 20.2489, "trades": 3, "taker_buy_volume": 70.6, "taker_buy_quote": 10.2439}, {"ts": 1774674960000, "open": 0.1452, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 2965.0, "quote_volume": 430.8076, "trades": 5, "taker_buy_volume": 2965.0, "taker_buy_quote": 430.8076}, {"ts": 1774675020000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 105.3, "quote_volume": 15.27903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675080000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675140000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.1448, "volume": 2420.3, "quote_volume": 350.48016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675200000, "open": 0.1447, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 330.9, "quote_volume": 47.85035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675260000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 276.5, "quote_volume": 39.95425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675320000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 12023.0, "quote_volume": 1736.37716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675380000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 866.5, "quote_volume": 125.27511, "trades": 5, "taker_buy_volume": 138.6, "taker_buy_quote": 20.0277}, {"ts": 1774675440000, "open": 0.1446, "high": 0.1449, "low": 0.1446, "close": 0.1449, "volume": 1661.3, "quote_volume": 240.68079, "trades": 5, "taker_buy_volume": 1661.3, "taker_buy_quote": 240.68079}, {"ts": 1774675500000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 1463.5, "quote_volume": 212.06115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675560000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675620000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 1675.0, "quote_volume": 242.4682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675680000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675740000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 22653.4, "quote_volume": 3278.51811, "trades": 14, "taker_buy_volume": 5850.8, "taker_buy_quote": 847.18189}, {"ts": 1774675800000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 5353.3, "quote_volume": 773.57673, "trades": 9, "taker_buy_volume": 3766.2, "taker_buy_quote": 544.2159}, {"ts": 1774675860000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675920000, "open": 0.1444, "high": 0.1444, "low": 0.1437, "close": 0.1437, "volume": 5250.7, "quote_volume": 757.35301, "trades": 13, "taker_buy_volume": 985.4, "taker_buy_quote": 141.99614}, {"ts": 1774675980000, "open": 0.1437, "high": 0.1437, "low": 0.1435, "close": 0.1435, "volume": 16277.0, "quote_volume": 2336.70971, "trades": 13, "taker_buy_volume": 5134.7, "taker_buy_quote": 737.34292}, {"ts": 1774676040000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 15043.7, "quote_volume": 2158.62099, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676100000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1435, "volume": 18783.1, "quote_volume": 2698.92334, "trades": 12, "taker_buy_volume": 14210.0, "taker_buy_quote": 2042.68349}, {"ts": 1774676160000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676220000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676280000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 912.0, "quote_volume": 131.02649, "trades": 5, "taker_buy_volume": 912.0, "taker_buy_quote": 131.02649}, {"ts": 1774676340000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 2451.3, "quote_volume": 352.33354, "trades": 6, "taker_buy_volume": 882.6, "taker_buy_quote": 126.91788}, {"ts": 1774676400000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 4054.6, "quote_volume": 583.05148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676460000, "open": 0.1437, "high": 0.1437, "low": 0.1435, "close": 0.1435, "volume": 147.3, "quote_volume": 21.1519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676520000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 3174.6, "quote_volume": 455.5551, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676580000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 6813.1, "quote_volume": 976.53781, "trades": 6, "taker_buy_volume": 70.0, "taker_buy_quote": 10.031}, {"ts": 1774676640000, "open": 0.1432, "high": 0.1436, "low": 0.1432, "close": 0.1436, "volume": 23713.2, "quote_volume": 3401.72834, "trades": 27, "taker_buy_volume": 22109.1, "taker_buy_quote": 3172.02122}, {"ts": 1774676700000, "open": 0.1434, "high": 0.1438, "low": 0.1434, "close": 0.1438, "volume": 2211.8, "quote_volume": 317.84999, "trades": 7, "taker_buy_volume": 1916.7, "taker_buy_quote": 275.42977}, {"ts": 1774676760000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 6147.0, "quote_volume": 884.51633, "trades": 7, "taker_buy_volume": 2994.0, "taker_buy_quote": 430.82963}, {"ts": 1774676820000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 10404.6, "quote_volume": 1495.43646, "trades": 9, "taker_buy_volume": 3173.0, "taker_buy_quote": 455.6428}, {"ts": 1774676880000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676940000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 391.5, "quote_volume": 56.2194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677000000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 534.0, "quote_volume": 76.73996, "trades": 5, "taker_buy_volume": 534.0, "taker_buy_quote": 76.73996}, {"ts": 1774677060000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 2572.2, "quote_volume": 369.88236, "trades": 4, "taker_buy_volume": 2572.2, "taker_buy_quote": 369.88236}, {"ts": 1774677120000, "open": 0.1436, "high": 0.1436, "low": 0.1432, "close": 0.1432, "volume": 8354.5, "quote_volume": 1196.65384, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677180000, "open": 0.1431, "high": 0.1431, "low": 0.1428, "close": 0.1429, "volume": 54592.6, "quote_volume": 7800.91072, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677240000, "open": 0.1431, "high": 0.1432, "low": 0.1429, "close": 0.1429, "volume": 3606.7, "quote_volume": 516.14283, "trades": 11, "taker_buy_volume": 2592.0, "taker_buy_quote": 371.04579}, {"ts": 1774677300000, "open": 0.1429, "high": 0.143, "low": 0.1427, "close": 0.1427, "volume": 83838.7, "quote_volume": 11976.73741, "trades": 34, "taker_buy_volume": 868.8, "taker_buy_quote": 124.1781}, {"ts": 1774677360000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 4500.0, "quote_volume": 642.57, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677420000, "open": 0.1428, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 4564.0, "quote_volume": 652.4908, "trades": 10, "taker_buy_volume": 2464.0, "taker_buy_quote": 352.5808}, {"ts": 1774677480000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 161.4, "quote_volume": 23.0802, "trades": 1, "taker_buy_volume": 161.4, "taker_buy_quote": 23.0802}, {"ts": 1774677540000, "open": 0.1428, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 11660.0, "quote_volume": 1665.83995, "trades": 11, "taker_buy_volume": 4607.3, "taker_buy_quote": 658.74439}, {"ts": 1774677600000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 2781.5, "quote_volume": 397.35635, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677660000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 593.8, "quote_volume": 84.90639, "trades": 4, "taker_buy_volume": 293.8, "taker_buy_quote": 42.00639}, {"ts": 1774677720000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 6100.3, "quote_volume": 871.73287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677780000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 180.8, "quote_volume": 25.83632, "trades": 1, "taker_buy_volume": 180.8, "taker_buy_quote": 25.83632}, {"ts": 1774677840000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 2061.3, "quote_volume": 294.35364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677900000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 900.0, "quote_volume": 128.49, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677960000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 2213.5, "quote_volume": 316.0878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678020000, "open": 0.1429, "high": 0.143, "low": 0.1424, "close": 0.1425, "volume": 58940.6, "quote_volume": 8403.89548, "trades": 19, "taker_buy_volume": 1469.0, "taker_buy_quote": 210.00622}, {"ts": 1774678080000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1423, "volume": 29064.6, "quote_volume": 4138.26659, "trades": 11, "taker_buy_volume": 695.2, "taker_buy_quote": 99.066}, {"ts": 1774678140000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 225.9, "quote_volume": 32.14557, "trades": 1, "taker_buy_volume": 225.9, "taker_buy_quote": 32.14557}, {"ts": 1774678200000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 9789.0, "quote_volume": 1393.9536, "trades": 8, "taker_buy_volume": 9673.7, "taker_buy_quote": 1377.53488}, {"ts": 1774678260000, "open": 0.1424, "high": 0.1424, "low": 0.1421, "close": 0.1422, "volume": 14068.4, "quote_volume": 2002.33535, "trades": 15, "taker_buy_volume": 1604.1, "taker_buy_quote": 228.15157}, {"ts": 1774678320000, "open": 0.1421, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 18242.8, "quote_volume": 2590.27283, "trades": 16, "taker_buy_volume": 3178.1, "taker_buy_quote": 451.2902}, {"ts": 1774678380000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 2396.0, "quote_volume": 340.4716, "trades": 4, "taker_buy_volume": 2396.0, "taker_buy_quote": 340.4716}, {"ts": 1774678440000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 3514.1, "quote_volume": 499.99561, "trades": 5, "taker_buy_volume": 3514.1, "taker_buy_quote": 499.99561}, {"ts": 1774678500000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 8534.5, "quote_volume": 1215.3128, "trades": 10, "taker_buy_volume": 608.0, "taker_buy_quote": 86.5792}, {"ts": 1774678560000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678620000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 2776.3, "quote_volume": 395.58994, "trades": 9, "taker_buy_volume": 2238.6, "taker_buy_quote": 318.96769}, {"ts": 1774678680000, "open": 0.1425, "high": 0.1427, "low": 0.1425, "close": 0.1427, "volume": 1455.2, "quote_volume": 207.43379, "trades": 7, "taker_buy_volume": 829.6, "taker_buy_quote": 118.23903}, {"ts": 1774678740000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 74.6, "quote_volume": 10.6305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678800000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 9662.8, "quote_volume": 1376.31847, "trades": 5, "taker_buy_volume": 1743.0, "taker_buy_quote": 248.53895}, {"ts": 1774678860000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 251.1, "quote_volume": 35.73153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678920000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 1803.4, "quote_volume": 256.62382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678980000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 2257.2, "quote_volume": 321.42528, "trades": 3, "taker_buy_volume": 1688.4, "taker_buy_quote": 240.42816}, {"ts": 1774679040000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679100000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 620.6, "quote_volume": 88.37344, "trades": 1, "taker_buy_volume": 620.6, "taker_buy_quote": 88.37344}, {"ts": 1774679160000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679220000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679280000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 3386.8, "quote_volume": 483.2675, "trades": 7, "taker_buy_volume": 3386.8, "taker_buy_quote": 483.2675}, {"ts": 1774679340000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 6152.8, "quote_volume": 878.00456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679400000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679460000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679520000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 70.3, "quote_volume": 10.02478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679580000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679640000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 1148.0, "quote_volume": 163.59, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679700000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679760000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 4676.2, "quote_volume": 665.89088, "trades": 3, "taker_buy_volume": 74.0, "taker_buy_quote": 10.5376}, {"ts": 1774679820000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 997.6, "quote_volume": 142.05824, "trades": 4, "taker_buy_volume": 997.6, "taker_buy_quote": 142.05824}, {"ts": 1774679880000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679940000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680000000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 483.0, "quote_volume": 68.8275, "trades": 1, "taker_buy_volume": 483.0, "taker_buy_quote": 68.8275}, {"ts": 1774680060000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680120000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680180000, "open": 0.1425, "high": 0.1426, "low": 0.1423, "close": 0.1423, "volume": 8104.3, "quote_volume": 1153.91702, "trades": 21, "taker_buy_volume": 994.4, "taker_buy_quote": 141.70903}, {"ts": 1774680240000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 70.3, "quote_volume": 9.99666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680300000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680360000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 1053.1, "quote_volume": 149.7649, "trades": 5, "taker_buy_volume": 1053.1, "taker_buy_quote": 149.7649}, {"ts": 1774680420000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 21084.7, "quote_volume": 3001.38427, "trades": 15, "taker_buy_volume": 5199.9, "taker_buy_quote": 740.30069}, {"ts": 1774680480000, "open": 0.1423, "high": 0.1423, "low": 0.1421, "close": 0.1421, "volume": 574.2, "quote_volume": 81.61494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680540000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 687.8, "quote_volume": 97.73638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680600000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 1280.7, "quote_volume": 181.91559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680660000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 692.3, "quote_volume": 98.37583, "trades": 2, "taker_buy_volume": 692.3, "taker_buy_quote": 98.37583}, {"ts": 1774680720000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 3096.3, "quote_volume": 440.62875, "trades": 5, "taker_buy_volume": 3096.3, "taker_buy_quote": 440.62875}, {"ts": 1774680780000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 70.3, "quote_volume": 10.01072, "trades": 2, "taker_buy_volume": 70.3, "taker_buy_quote": 10.01072}, {"ts": 1774680840000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1422, "volume": 2143.3, "quote_volume": 305.03833, "trades": 5, "taker_buy_volume": 537.7, "taker_buy_quote": 76.56848}, {"ts": 1774680900000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680960000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681020000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681080000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681140000, "open": 0.1423, "high": 0.1423, "low": 0.1421, "close": 0.1421, "volume": 3685.2, "quote_volume": 524.37946, "trades": 7, "taker_buy_volume": 3562.7, "taker_buy_quote": 506.97221}, {"ts": 1774681200000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681260000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 3138.5, "quote_volume": 446.2947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681320000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681380000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 627.6, "quote_volume": 89.24472, "trades": 2, "taker_buy_volume": 537.7, "taker_buy_quote": 76.46094}, {"ts": 1774681440000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681500000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 618.6, "quote_volume": 87.96492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681560000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 346.0, "quote_volume": 49.2012, "trades": 1, "taker_buy_volume": 346.0, "taker_buy_quote": 49.2012}, {"ts": 1774681620000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 1261.9, "quote_volume": 179.44218, "trades": 3, "taker_buy_volume": 516.4, "taker_buy_quote": 73.43208}, {"ts": 1774681680000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681740000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681800000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681860000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 1759.1, "quote_volume": 250.31993, "trades": 3, "taker_buy_volume": 1759.1, "taker_buy_quote": 250.31993}, {"ts": 1774681920000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 6990.6, "quote_volume": 995.46848, "trades": 4, "taker_buy_volume": 372.1, "taker_buy_quote": 52.99408}, {"ts": 1774681980000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682040000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682100000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682160000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 4332.6, "quote_volume": 616.52898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682220000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 10757.5, "quote_volume": 1530.89379, "trades": 6, "taker_buy_volume": 1015.4, "taker_buy_quote": 144.59296}, {"ts": 1774682280000, "open": 0.1424, "high": 0.1424, "low": 0.1421, "close": 0.1421, "volume": 20192.3, "quote_volume": 2872.80908, "trades": 10, "taker_buy_volume": 4920.5, "taker_buy_quote": 700.6792}, {"ts": 1774682340000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 47045.4, "quote_volume": 6695.19758, "trades": 11, "taker_buy_volume": 47045.4, "taker_buy_quote": 6695.19758}, {"ts": 1774682400000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 469.9, "quote_volume": 66.8738, "trades": 5, "taker_buy_volume": 70.3, "taker_buy_quote": 10.01072}, {"ts": 1774682460000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682520000, "open": 0.1423, "high": 0.1426, "low": 0.1422, "close": 0.1425, "volume": 2596.5, "quote_volume": 369.45, "trades": 9, "taker_buy_volume": 140.4, "taker_buy_quote": 20.01401}, {"ts": 1774682580000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682640000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 140.1, "quote_volume": 19.97827, "trades": 2, "taker_buy_volume": 70.1, "taker_buy_quote": 10.00327}, {"ts": 1774682700000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 113.0, "quote_volume": 16.1025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682760000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 39.9, "quote_volume": 5.68176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682820000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 76.9, "quote_volume": 10.95056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682880000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 1580.7, "quote_volume": 225.09168, "trades": 2, "taker_buy_volume": 1580.7, "taker_buy_quote": 225.09168}, {"ts": 1774682940000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683000000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683060000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683120000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683180000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683240000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 49.0, "quote_volume": 6.9874, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 6.9874}, {"ts": 1774683300000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 747.9, "quote_volume": 106.57575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683360000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 6927.4, "quote_volume": 987.1545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683420000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683480000, "open": 0.1425, "high": 0.1425, "low": 0.1422, "close": 0.1422, "volume": 4563.4, "quote_volume": 648.9821, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683540000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683600000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683660000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683720000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683780000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683840000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683900000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 182.9, "quote_volume": 25.98307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683960000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684020000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 16659.8, "quote_volume": 2362.44693, "trades": 16, "taker_buy_volume": 2767.6, "taker_buy_quote": 392.52595}, {"ts": 1774684080000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684140000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684200000, "open": 0.1419, "high": 0.1422, "low": 0.1419, "close": 0.1422, "volume": 6916.6, "quote_volume": 982.4534, "trades": 6, "taker_buy_volume": 3904.2, "taker_buy_quote": 554.99384}, {"ts": 1774684260000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 8944.3, "quote_volume": 1273.22575, "trades": 8, "taker_buy_volume": 7022.8, "taker_buy_quote": 999.98845}, {"ts": 1774684320000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684380000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 7625.5, "quote_volume": 1084.42977, "trades": 6, "taker_buy_volume": 37.8, "taker_buy_quote": 5.37516}, {"ts": 1774684440000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 3606.7, "quote_volume": 513.6555, "trades": 5, "taker_buy_volume": 3606.7, "taker_buy_quote": 513.6555}, {"ts": 1774684500000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 2928.3, "quote_volume": 417.28275, "trades": 3, "taker_buy_volume": 2787.6, "taker_buy_quote": 397.233}, {"ts": 1774684560000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684620000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684680000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684740000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 373.0, "quote_volume": 53.1898, "trades": 2, "taker_buy_volume": 21.3, "taker_buy_quote": 3.03738}, {"ts": 1774684800000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 1228.3, "quote_volume": 175.10914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684860000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684920000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 6508.1, "quote_volume": 927.23299, "trades": 10, "taker_buy_volume": 771.1, "taker_buy_quote": 109.80464}, {"ts": 1774684980000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685040000, "open": 0.1424, "high": 0.1429, "low": 0.1424, "close": 0.1429, "volume": 1926.8, "quote_volume": 275.04273, "trades": 8, "taker_buy_volume": 1926.8, "taker_buy_quote": 275.04273}, {"ts": 1774685100000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685160000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 405.2, "quote_volume": 57.82204, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 43.3808}, {"ts": 1774685220000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 70.1, "quote_volume": 10.01729, "trades": 1, "taker_buy_volume": 70.1, "taker_buy_quote": 10.01729}, {"ts": 1774685280000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685340000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685400000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685460000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 520.0, "quote_volume": 74.256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685520000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 69.1, "quote_volume": 9.86748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685580000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 9926.3, "quote_volume": 1415.36505, "trades": 14, "taker_buy_volume": 2604.1, "taker_buy_quote": 371.28396}, {"ts": 1774685640000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685700000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685760000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 6495.3, "quote_volume": 924.28822, "trades": 5, "taker_buy_volume": 189.6, "taker_buy_quote": 26.98008}, {"ts": 1774685820000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 3344.0, "quote_volume": 476.43683, "trades": 6, "taker_buy_volume": 3344.0, "taker_buy_quote": 476.43683}, {"ts": 1774685880000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685940000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686000000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686060000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 1211.8, "quote_volume": 172.92386, "trades": 4, "taker_buy_volume": 211.9, "taker_buy_quote": 30.23813}, {"ts": 1774686120000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 70.2, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 70.2, "taker_buy_quote": 10.02456}, {"ts": 1774686180000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686240000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686300000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 70.1, "quote_volume": 10.01729, "trades": 1, "taker_buy_volume": 70.1, "taker_buy_quote": 10.01729}, {"ts": 1774686360000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 70.2, "quote_volume": 10.0386, "trades": 1, "taker_buy_volume": 70.2, "taker_buy_quote": 10.0386}, {"ts": 1774686420000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686480000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 980.4, "quote_volume": 140.1972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686540000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686600000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686660000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686720000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 2860.7, "quote_volume": 409.42937, "trades": 8, "taker_buy_volume": 1047.9, "taker_buy_quote": 149.96151}, {"ts": 1774686780000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686840000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686900000, "open": 0.1431, "high": 0.1463, "low": 0.1431, "close": 0.1456, "volume": 262336.0, "quote_volume": 37963.84096, "trades": 261, "taker_buy_volume": 205575.9, "taker_buy_quote": 29711.17812}, {"ts": 1774686960000, "open": 0.1457, "high": 0.1459, "low": 0.1453, "close": 0.1458, "volume": 82571.9, "quote_volume": 12027.73443, "trades": 61, "taker_buy_volume": 32315.1, "taker_buy_quote": 4708.32434}, {"ts": 1774687020000, "open": 0.1458, "high": 0.1458, "low": 0.1456, "close": 0.1456, "volume": 13222.6, "quote_volume": 1925.90112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687080000, "open": 0.1456, "high": 0.1456, "low": 0.1452, "close": 0.1452, "volume": 25265.0, "quote_volume": 3670.68775, "trades": 13, "taker_buy_volume": 1340.4, "taker_buy_quote": 194.905}, {"ts": 1774687140000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687200000, "open": 0.1454, "high": 0.1456, "low": 0.145, "close": 0.145, "volume": 12215.9, "quote_volume": 1774.74643, "trades": 16, "taker_buy_volume": 3701.8, "taker_buy_quote": 538.28505}, {"ts": 1774687260000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 9843.4, "quote_volume": 1428.96774, "trades": 5, "taker_buy_volume": 69.0, "taker_buy_quote": 10.0188}, {"ts": 1774687320000, "open": 0.1451, "high": 0.1452, "low": 0.1451, "close": 0.1452, "volume": 1905.5, "quote_volume": 276.49287, "trades": 5, "taker_buy_volume": 1905.5, "taker_buy_quote": 276.49287}, {"ts": 1774687380000, "open": 0.1451, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 10021.2, "quote_volume": 1454.83795, "trades": 10, "taker_buy_volume": 8294.0, "taker_buy_quote": 1204.22813}, {"ts": 1774687440000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687500000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 1442.9, "quote_volume": 209.36479, "trades": 3, "taker_buy_volume": 1303.4, "taker_buy_quote": 189.12334}, {"ts": 1774687560000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 69.0, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 10.0188}, {"ts": 1774687620000, "open": 0.1453, "high": 0.1455, "low": 0.1453, "close": 0.1455, "volume": 3119.0, "quote_volume": 453.6328, "trades": 5, "taker_buy_volume": 3119.0, "taker_buy_quote": 453.6328}, {"ts": 1774687680000, "open": 0.1456, "high": 0.1458, "low": 0.1456, "close": 0.1457, "volume": 7313.1, "quote_volume": 1065.20827, "trades": 8, "taker_buy_volume": 7313.1, "taker_buy_quote": 1065.20827}, {"ts": 1774687740000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687800000, "open": 0.1455, "high": 0.1458, "low": 0.1455, "close": 0.1458, "volume": 2116.1, "quote_volume": 308.41551, "trades": 5, "taker_buy_volume": 1812.0, "taker_buy_quote": 264.16896}, {"ts": 1774687860000, "open": 0.1456, "high": 0.1456, "low": 0.1452, "close": 0.1452, "volume": 6735.3, "quote_volume": 978.08033, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687920000, "open": 0.1451, "high": 0.1452, "low": 0.1449, "close": 0.1451, "volume": 2598.5, "quote_volume": 376.69866, "trades": 10, "taker_buy_volume": 138.0, "taker_buy_quote": 20.03069}, {"ts": 1774687980000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1445.7, "quote_volume": 209.6265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688040000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688100000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688160000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 853.2, "quote_volume": 123.70709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688220000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 54.2, "quote_volume": 7.84816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688280000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 181.3, "quote_volume": 26.25224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688340000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 818.0, "quote_volume": 118.5282, "trades": 2, "taker_buy_volume": 818.0, "taker_buy_quote": 118.5282}, {"ts": 1774688400000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 160.0, "quote_volume": 23.184, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 23.184}, {"ts": 1774688460000, "open": 0.1448, "high": 0.145, "low": 0.1448, "close": 0.1449, "volume": 39630.8, "quote_volume": 5745.96544, "trades": 8, "taker_buy_volume": 38952.1, "taker_buy_quote": 5647.56804}, {"ts": 1774688520000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 152.2, "quote_volume": 22.05378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688580000, "open": 0.1451, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 388.6, "quote_volume": 56.39276, "trades": 4, "taker_buy_volume": 172.5, "taker_buy_quote": 25.03665}, {"ts": 1774688640000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 50.7, "quote_volume": 7.36671, "trades": 1, "taker_buy_volume": 50.7, "taker_buy_quote": 7.36671}, {"ts": 1774688700000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688760000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 2064.3, "quote_volume": 299.3235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688820000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 9208.2, "quote_volume": 1335.17859, "trades": 4, "taker_buy_volume": 9104.1, "taker_buy_quote": 1320.0945}, {"ts": 1774688880000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688940000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 9275.7, "quote_volume": 1343.95737, "trades": 6, "taker_buy_volume": 8360.1, "taker_buy_quote": 1211.37849}, {"ts": 1774689000000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 41.1, "quote_volume": 5.95539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689060000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689120000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 16104.6, "quote_volume": 2335.167, "trades": 10, "taker_buy_volume": 16104.6, "taker_buy_quote": 2335.167}, {"ts": 1774689180000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 69.0, "quote_volume": 10.0119, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 10.0119}, {"ts": 1774689240000, "open": 0.1452, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 87.2, "quote_volume": 12.66326, "trades": 2, "taker_buy_volume": 87.2, "taker_buy_quote": 12.66326}, {"ts": 1774689300000, "open": 0.1453, "high": 0.1453, "low": 0.1451, "close": 0.1451, "volume": 10862.4, "quote_volume": 1576.9816, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689360000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689420000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 14272.0, "quote_volume": 2069.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689480000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 69.0, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 10.0188}, {"ts": 1774689540000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689600000, "open": 0.1453, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 611.4, "quote_volume": 88.84331, "trades": 3, "taker_buy_volume": 611.4, "taker_buy_quote": 88.84331}, {"ts": 1774689660000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689720000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 886.9, "quote_volume": 129.04395, "trades": 3, "taker_buy_volume": 68.9, "taker_buy_quote": 10.02495}, {"ts": 1774689780000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1454, "volume": 8847.7, "quote_volume": 1287.24022, "trades": 5, "taker_buy_volume": 7028.5, "taker_buy_quote": 1022.64675}, {"ts": 1774689840000, "open": 0.1453, "high": 0.1454, "low": 0.1452, "close": 0.1452, "volume": 157.5, "quote_volume": 22.88697, "trades": 4, "taker_buy_volume": 55.4, "taker_buy_quote": 8.05516}, {"ts": 1774689900000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 1513.4, "quote_volume": 219.59988, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689960000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1231.5, "quote_volume": 178.5675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690020000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 1064.5, "quote_volume": 154.24605, "trades": 2, "taker_buy_volume": 995.5, "taker_buy_quote": 144.24795}, {"ts": 1774690080000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690140000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 1986.3, "quote_volume": 288.14215, "trades": 3, "taker_buy_volume": 1986.3, "taker_buy_quote": 288.14215}, {"ts": 1774690200000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690260000, "open": 0.1451, "high": 0.1452, "low": 0.1451, "close": 0.1452, "volume": 4132.6, "quote_volume": 599.98581, "trades": 5, "taker_buy_volume": 4132.6, "taker_buy_quote": 599.98581}, {"ts": 1774690320000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690380000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 768.7, "quote_volume": 111.4615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690440000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690500000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1709.5, "quote_volume": 247.8775, "trades": 2, "taker_buy_volume": 1709.5, "taker_buy_quote": 247.8775}, {"ts": 1774690560000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 69.0, "quote_volume": 10.0119, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 10.0119}, {"ts": 1774690620000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 4522.6, "quote_volume": 655.39469, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690680000, "open": 0.1448, "high": 0.1448, "low": 0.1446, "close": 0.1446, "volume": 677.2, "quote_volume": 97.94394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690740000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 69.3, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690800000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 4075.2, "quote_volume": 589.86444, "trades": 4, "taker_buy_volume": 4075.2, "taker_buy_quote": 589.86444}, {"ts": 1774690860000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690920000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 132.5, "quote_volume": 19.19925, "trades": 2, "taker_buy_volume": 69.1, "taker_buy_quote": 10.01259}, {"ts": 1774690980000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691040000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 699.3, "quote_volume": 101.32857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691100000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 570.4, "quote_volume": 82.80135, "trades": 4, "taker_buy_volume": 570.4, "taker_buy_quote": 82.80135}, {"ts": 1774691160000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691220000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691280000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 724.3, "quote_volume": 105.09593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691340000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691400000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 833.0, "quote_volume": 120.90838, "trades": 3, "taker_buy_volume": 400.8, "taker_buy_quote": 58.19616}, {"ts": 1774691460000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 69.0, "quote_volume": 10.0257, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 10.0257}, {"ts": 1774691520000, "open": 0.1453, "high": 0.1455, "low": 0.1453, "close": 0.1455, "volume": 5596.2, "quote_volume": 813.14853, "trades": 6, "taker_buy_volume": 4454.4, "taker_buy_quote": 647.24499}, {"ts": 1774691580000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 68.8, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 68.8, "taker_buy_quote": 10.01728}, {"ts": 1774691640000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1454, "volume": 359.8, "quote_volume": 52.34246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691700000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1454, "volume": 43676.4, "quote_volume": 6351.02728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691760000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691820000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 1691.6, "quote_volume": 246.1278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691880000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691940000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692000000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 1237.1, "quote_volume": 180.12176, "trades": 3, "taker_buy_volume": 1237.1, "taker_buy_quote": 180.12176}, {"ts": 1774692060000, "open": 0.1457, "high": 0.1458, "low": 0.1457, "close": 0.1457, "volume": 292.2, "quote_volume": 42.58041, "trades": 4, "taker_buy_volume": 137.4, "taker_buy_quote": 20.02605}, {"ts": 1774692120000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 31.2, "quote_volume": 4.54584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692180000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 342.9, "quote_volume": 49.99482, "trades": 1, "taker_buy_volume": 342.9, "taker_buy_quote": 49.99482}, {"ts": 1774692240000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692300000, "open": 0.1458, "high": 0.1458, "low": 0.1456, "close": 0.1456, "volume": 3090.1, "quote_volume": 449.92658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692360000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692420000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 5694.8, "quote_volume": 829.16288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692480000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692540000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 7013.2, "quote_volume": 1021.12192, "trades": 6, "taker_buy_volume": 6943.4, "taker_buy_quote": 1010.95904}, {"ts": 1774692600000, "open": 0.1455, "high": 0.1455, "low": 0.1452, "close": 0.1452, "volume": 1244.1, "quote_volume": 180.73149, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692660000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692720000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 1890.9, "quote_volume": 274.36959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692780000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 1463.0, "quote_volume": 211.99561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692840000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 11800.3, "quote_volume": 1711.0435, "trades": 8, "taker_buy_volume": 675.4, "taker_buy_quote": 97.933}, {"ts": 1774692900000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1057.0, "quote_volume": 153.265, "trades": 4, "taker_buy_volume": 1057.0, "taker_buy_quote": 153.265}, {"ts": 1774692960000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 9095.0, "quote_volume": 1318.775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693020000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 161.6, "quote_volume": 23.39968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693080000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 207.1, "quote_volume": 29.98808, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 29.98808}, {"ts": 1774693140000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 200.2, "quote_volume": 28.97584, "trades": 3, "taker_buy_volume": 69.0, "taker_buy_quote": 9.9912}, {"ts": 1774693200000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 426.1, "quote_volume": 61.61406, "trades": 1, "taker_buy_volume": 426.1, "taker_buy_quote": 61.61406}, {"ts": 1774693260000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 2484.8, "quote_volume": 359.0536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693320000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693380000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693440000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693500000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 1147.9, "quote_volume": 165.87155, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693560000, "open": 0.1446, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 5633.3, "quote_volume": 814.11811, "trades": 10, "taker_buy_volume": 1220.0, "taker_buy_quote": 176.412}, {"ts": 1774693620000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 19000.7, "quote_volume": 2742.00997, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693680000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 2057.1, "quote_volume": 296.50583, "trades": 5, "taker_buy_volume": 1484.9, "taker_buy_quote": 214.05181}, {"ts": 1774693740000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693800000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693860000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693920000, "open": 0.1443, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 6933.7, "quote_volume": 1000.19299, "trades": 5, "taker_buy_volume": 3534.5, "taker_buy_quote": 510.02835}, {"ts": 1774693980000, "open": 0.1442, "high": 0.1445, "low": 0.1442, "close": 0.1443, "volume": 5370.1, "quote_volume": 775.55107, "trades": 6, "taker_buy_volume": 4666.5, "taker_buy_quote": 674.0743}, {"ts": 1774694040000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694100000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694160000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694220000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 45.7, "quote_volume": 6.60365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694280000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 6261.0, "quote_volume": 904.72143, "trades": 8, "taker_buy_volume": 69.3, "taker_buy_quote": 10.02078}, {"ts": 1774694340000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694400000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 138.6, "quote_volume": 20.06235, "trades": 2, "taker_buy_volume": 138.6, "taker_buy_quote": 20.06235}, {"ts": 1774694460000, "open": 0.1449, "high": 0.145, "low": 0.1449, "close": 0.145, "volume": 2138.4, "quote_volume": 310.06107, "trades": 4, "taker_buy_volume": 2138.4, "taker_buy_quote": 310.06107}, {"ts": 1774694520000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 69.3, "quote_volume": 10.05543, "trades": 1, "taker_buy_volume": 69.3, "taker_buy_quote": 10.05543}, {"ts": 1774694580000, "open": 0.1452, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 2522.0, "quote_volume": 366.43967, "trades": 3, "taker_buy_volume": 2522.0, "taker_buy_quote": 366.43967}, {"ts": 1774694640000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694700000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694760000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694820000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694880000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694940000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695000000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695060000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695120000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695180000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695240000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 120.3, "quote_volume": 17.47959, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 17.47959}, {"ts": 1774695300000, "open": 0.1454, "high": 0.1458, "low": 0.1454, "close": 0.1458, "volume": 8267.3, "quote_volume": 1205.14276, "trades": 11, "taker_buy_volume": 7331.7, "taker_buy_quote": 1068.73228}, {"ts": 1774695360000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 186.4, "quote_volume": 27.17712, "trades": 2, "taker_buy_volume": 186.4, "taker_buy_quote": 27.17712}, {"ts": 1774695420000, "open": 0.1459, "high": 0.1462, "low": 0.1459, "close": 0.1462, "volume": 1437.8, "quote_volume": 210.16502, "trades": 5, "taker_buy_volume": 1437.8, "taker_buy_quote": 210.16502}, {"ts": 1774695480000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 9471.0, "quote_volume": 1384.0159, "trades": 11, "taker_buy_volume": 231.0, "taker_buy_quote": 33.7722}, {"ts": 1774695540000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695600000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 995.1, "quote_volume": 145.48362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695660000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695720000, "open": 0.1462, "high": 0.1462, "low": 0.146, "close": 0.146, "volume": 727.1, "quote_volume": 106.18325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695780000, "open": 0.1459, "high": 0.1459, "low": 0.1457, "close": 0.1457, "volume": 5816.3, "quote_volume": 848.01653, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695840000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695900000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 789.7, "quote_volume": 115.05929, "trades": 3, "taker_buy_volume": 686.3, "taker_buy_quote": 99.99391}, {"ts": 1774695960000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 124.0, "quote_volume": 18.0544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696020000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 68.8, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696080000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 68.8, "quote_volume": 10.00352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696140000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 47.0, "quote_volume": 6.8291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696200000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 3242.8, "quote_volume": 471.17884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696260000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 137.8, "quote_volume": 20.00167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696320000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 2090.8, "quote_volume": 302.96381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696380000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 1320.3, "quote_volume": 191.31147, "trades": 1, "taker_buy_volume": 1320.3, "taker_buy_quote": 191.31147}, {"ts": 1774696440000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 69.0, "quote_volume": 10.0119, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 10.0119}, {"ts": 1774696500000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696560000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 4272.3, "quote_volume": 619.91073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696620000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 5015.4, "quote_volume": 727.72838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696680000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 117.6, "quote_volume": 17.052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696740000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696800000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696860000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696920000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696980000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 819.7, "quote_volume": 118.69256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697040000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697100000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697160000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697220000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697280000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 983.5, "quote_volume": 142.4108, "trades": 2, "taker_buy_volume": 983.5, "taker_buy_quote": 142.4108}, {"ts": 1774697340000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 248.3, "quote_volume": 35.92901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697400000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697460000, "open": 0.1447, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 6135.1, "quote_volume": 887.36638, "trades": 17, "taker_buy_volume": 596.4, "taker_buy_quote": 86.23944}, {"ts": 1774697520000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697580000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697640000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 705.4, "quote_volume": 102.00084, "trades": 1, "taker_buy_volume": 705.4, "taker_buy_quote": 102.00084}, {"ts": 1774697700000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 138.4, "quote_volume": 20.0334, "trades": 2, "taker_buy_volume": 138.4, "taker_buy_quote": 20.0334}, {"ts": 1774697760000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 1162.5, "quote_volume": 168.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697820000, "open": 0.1449, "high": 0.145, "low": 0.1449, "close": 0.145, "volume": 6304.5, "quote_volume": 914.14559, "trades": 4, "taker_buy_volume": 6304.5, "taker_buy_quote": 914.14559}, {"ts": 1774697880000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697940000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 180.6, "quote_volume": 26.20773, "trades": 4, "taker_buy_volume": 138.2, "taker_buy_quote": 20.05973}, {"ts": 1774698000000, "open": 0.1453, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 1328.1, "quote_volume": 192.97984, "trades": 3, "taker_buy_volume": 1328.1, "taker_buy_quote": 192.97984}, {"ts": 1774698060000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1453, "volume": 5194.0, "quote_volume": 755.07851, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698120000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698180000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698240000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 1231.4, "quote_volume": 178.79928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698300000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698360000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698420000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 537.7, "quote_volume": 78.07404, "trades": 1, "taker_buy_volume": 537.7, "taker_buy_quote": 78.07404}, {"ts": 1774698480000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698540000, "open": 0.1453, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 267.9, "quote_volume": 38.93827, "trades": 3, "taker_buy_volume": 68.9, "taker_buy_quote": 10.01806}, {"ts": 1774698600000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 1526.0, "quote_volume": 221.8804, "trades": 2, "taker_buy_volume": 1526.0, "taker_buy_quote": 221.8804}, {"ts": 1774698660000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698720000, "open": 0.1455, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 140.0, "quote_volume": 20.37727, "trades": 4, "taker_buy_volume": 140.0, "taker_buy_quote": 20.37727}, {"ts": 1774698780000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698840000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698900000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698960000, "open": 0.1455, "high": 0.1455, "low": 0.1452, "close": 0.1452, "volume": 37763.2, "quote_volume": 5487.53696, "trades": 39, "taker_buy_volume": 3353.3, "taker_buy_quote": 487.5094}, {"ts": 1774699020000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699080000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699140000, "open": 0.1452, "high": 0.1455, "low": 0.1452, "close": 0.1453, "volume": 98615.1, "quote_volume": 14327.31776, "trades": 57, "taker_buy_volume": 83833.2, "taker_buy_quote": 12179.45532}, {"ts": 1774699200000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699260000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699320000, "open": 0.1451, "high": 0.1451, "low": 0.1444, "close": 0.1445, "volume": 99292.1, "quote_volume": 14359.13659, "trades": 56, "taker_buy_volume": 6874.4, "taker_buy_quote": 994.44322}, {"ts": 1774699380000, "open": 0.1445, "high": 0.1445, "low": 0.1441, "close": 0.1441, "volume": 56731.6, "quote_volume": 8175.65755, "trades": 28, "taker_buy_volume": 2554.9, "taker_buy_quote": 368.67207}, {"ts": 1774699440000, "open": 0.144, "high": 0.1442, "low": 0.144, "close": 0.1441, "volume": 25663.2, "quote_volume": 3699.25798, "trades": 12, "taker_buy_volume": 25545.1, "taker_buy_quote": 3682.24668}, {"ts": 1774699500000, "open": 0.1441, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 16484.9, "quote_volume": 2374.4685, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699560000, "open": 0.144, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 5770.5, "quote_volume": 830.2991, "trades": 3, "taker_buy_volume": 2506.0, "taker_buy_quote": 360.864}, {"ts": 1774699620000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 6137.4, "quote_volume": 884.39547, "trades": 7, "taker_buy_volume": 6137.4, "taker_buy_quote": 884.39547}, {"ts": 1774699680000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 10069.8, "quote_volume": 1452.13404, "trades": 7, "taker_buy_volume": 10069.8, "taker_buy_quote": 1452.13404}, {"ts": 1774699740000, "open": 0.1443, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 314.7, "quote_volume": 45.39241, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699800000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 1877.1, "quote_volume": 270.86165, "trades": 2, "taker_buy_volume": 1838.3, "taker_buy_quote": 265.26669}, {"ts": 1774699860000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 81.9, "quote_volume": 11.82636, "trades": 2, "taker_buy_volume": 81.9, "taker_buy_quote": 11.82636}, {"ts": 1774699920000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699980000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700040000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700100000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 550.2, "quote_volume": 79.44888, "trades": 2, "taker_buy_volume": 388.3, "taker_buy_quote": 56.07052}, {"ts": 1774700160000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 15079.3, "quote_volume": 2174.67033, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700220000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 83.3, "quote_volume": 12.02019, "trades": 1, "taker_buy_volume": 83.3, "taker_buy_quote": 12.02019}, {"ts": 1774700280000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700340000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700400000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700460000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700520000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700580000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700640000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700700000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 88.8, "quote_volume": 12.80496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700760000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700820000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700880000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700940000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701000000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701060000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 69.4, "quote_volume": 10.00054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701120000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 2190.1, "quote_volume": 315.3744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701180000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701240000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 8160.6, "quote_volume": 1175.13335, "trades": 4, "taker_buy_volume": 8160.6, "taker_buy_quote": 1175.13335}, {"ts": 1774701300000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 207.8, "quote_volume": 29.95091, "trades": 2, "taker_buy_volume": 207.8, "taker_buy_quote": 29.95091}, {"ts": 1774701360000, "open": 0.144, "high": 0.144, "low": 0.1437, "close": 0.1438, "volume": 1284.8, "quote_volume": 184.77898, "trades": 10, "taker_buy_volume": 170.1, "taker_buy_quote": 24.47739}, {"ts": 1774701420000, "open": 0.1437, "high": 0.1439, "low": 0.1434, "close": 0.1434, "volume": 27724.6, "quote_volume": 3982.62155, "trades": 22, "taker_buy_volume": 113.6, "taker_buy_quote": 16.34704}, {"ts": 1774701480000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 3523.1, "quote_volume": 504.86023, "trades": 8, "taker_buy_volume": 1371.7, "taker_buy_quote": 196.56461}, {"ts": 1774701540000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 5847.5, "quote_volume": 837.362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701600000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 5210.5, "quote_volume": 746.1436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701660000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 758.4, "quote_volume": 108.52704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701720000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 1168.2, "quote_volume": 167.40306, "trades": 2, "taker_buy_volume": 1168.2, "taker_buy_quote": 167.40306}, {"ts": 1774701780000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 708.8, "quote_volume": 101.5382, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701840000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 3384.2, "quote_volume": 485.62571, "trades": 4, "taker_buy_volume": 3222.3, "taker_buy_quote": 462.39306}, {"ts": 1774701900000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701960000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702020000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 2075.4, "quote_volume": 297.60537, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702080000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702140000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 98.0, "quote_volume": 14.0434, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 14.0434}, {"ts": 1774702200000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 172.9, "quote_volume": 24.77657, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 24.77657}, {"ts": 1774702260000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702320000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 69.9, "quote_volume": 10.02366, "trades": 2, "taker_buy_volume": 69.9, "taker_buy_quote": 10.02366}, {"ts": 1774702380000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702440000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 69.8, "quote_volume": 10.00234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702500000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702560000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 69.9, "quote_volume": 10.00968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702620000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 98.0, "quote_volume": 14.0336, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 14.0336}, {"ts": 1774702680000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702740000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 210.4, "quote_volume": 30.09419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702800000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702860000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 927.8, "quote_volume": 132.85584, "trades": 7, "taker_buy_volume": 765.8, "taker_buy_quote": 109.67364}, {"ts": 1774702920000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702980000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 72.4, "quote_volume": 10.36768, "trades": 1, "taker_buy_volume": 72.4, "taker_buy_quote": 10.36768}, {"ts": 1774703040000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 212.2, "quote_volume": 30.35159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703100000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703160000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703220000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703280000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703340000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703400000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 1077.3, "quote_volume": 154.18406, "trades": 6, "taker_buy_volume": 1077.3, "taker_buy_quote": 154.18406}, {"ts": 1774703460000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 135.0, "quote_volume": 19.3185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703520000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703580000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703640000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 766.6, "quote_volume": 109.77712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703700000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 70.0, "quote_volume": 10.031, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 10.031}, {"ts": 1774703760000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703820000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 753.7, "quote_volume": 108.00521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703880000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 3620.9, "quote_volume": 519.58727, "trades": 6, "taker_buy_volume": 3620.9, "taker_buy_quote": 519.58727}, {"ts": 1774703940000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704000000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 69.8, "quote_volume": 10.02328, "trades": 1, "taker_buy_volume": 69.8, "taker_buy_quote": 10.02328}, {"ts": 1774704060000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 691.1, "quote_volume": 99.24196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704120000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704180000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 812.7, "quote_volume": 116.62245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704240000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704300000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704360000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 912.5, "quote_volume": 130.94375, "trades": 2, "taker_buy_volume": 912.5, "taker_buy_quote": 130.94375}, {"ts": 1774704420000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704480000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704540000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704600000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 139.4, "quote_volume": 20.0248, "trades": 2, "taker_buy_volume": 139.4, "taker_buy_quote": 20.0248}, {"ts": 1774704660000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704720000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 674.2, "quote_volume": 96.88254, "trades": 1, "taker_buy_volume": 674.2, "taker_buy_quote": 96.88254}, {"ts": 1774704780000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704840000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704900000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704960000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705020000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705080000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 2079.0, "quote_volume": 298.50568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705140000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705200000, "open": 0.1437, "high": 0.1451, "low": 0.1437, "close": 0.1444, "volume": 20909.1, "quote_volume": 3022.62067, "trades": 40, "taker_buy_volume": 10272.0, "taker_buy_quote": 1483.53374}, {"ts": 1774705260000, "open": 0.1446, "high": 0.1448, "low": 0.1446, "close": 0.1448, "volume": 1154.4, "quote_volume": 167.13633, "trades": 4, "taker_buy_volume": 207.9, "taker_buy_quote": 30.08313}, {"ts": 1774705320000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 14072.0, "quote_volume": 2030.72444, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705380000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 689.8, "quote_volume": 99.6761, "trades": 2, "taker_buy_volume": 689.8, "taker_buy_quote": 99.6761}, {"ts": 1774705440000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 255.2, "quote_volume": 36.8634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705500000, "open": 0.1443, "high": 0.1466, "low": 0.1443, "close": 0.1466, "volume": 239206.9, "quote_volume": 34895.88324, "trades": 196, "taker_buy_volume": 122757.9, "taker_buy_quote": 17871.78802}, {"ts": 1774705560000, "open": 0.1465, "high": 0.1466, "low": 0.1463, "close": 0.1463, "volume": 13578.5, "quote_volume": 1988.74562, "trades": 14, "taker_buy_volume": 787.7, "taker_buy_quote": 115.41852}, {"ts": 1774705620000, "open": 0.1464, "high": 0.1464, "low": 0.1459, "close": 0.1461, "volume": 130650.9, "quote_volume": 19098.33385, "trades": 60, "taker_buy_volume": 15702.5, "taker_buy_quote": 2297.78368}, {"ts": 1774705680000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1463, "volume": 1248.1, "quote_volume": 182.51069, "trades": 6, "taker_buy_volume": 1075.9, "taker_buy_quote": 157.33505}, {"ts": 1774705740000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1463, "volume": 13852.0, "quote_volume": 2026.49383, "trades": 7, "taker_buy_volume": 12588.9, "taker_buy_quote": 1841.7023}, {"ts": 1774705800000, "open": 0.1463, "high": 0.1464, "low": 0.1461, "close": 0.1461, "volume": 2565.8, "quote_volume": 375.3263, "trades": 5, "taker_buy_volume": 1334.8, "taker_buy_quote": 195.36095}, {"ts": 1774705860000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705920000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705980000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 6189.9, "quote_volume": 904.96338, "trades": 7, "taker_buy_volume": 6189.9, "taker_buy_quote": 904.96338}, {"ts": 1774706040000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1464, "volume": 2774.9, "quote_volume": 406.23851, "trades": 6, "taker_buy_volume": 2774.9, "taker_buy_quote": 406.23851}, {"ts": 1774706100000, "open": 0.1464, "high": 0.1465, "low": 0.1464, "close": 0.1465, "volume": 4475.3, "quote_volume": 655.19076, "trades": 4, "taker_buy_volume": 4475.3, "taker_buy_quote": 655.19076}, {"ts": 1774706160000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 136.8, "quote_volume": 20.007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706220000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706280000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 6444.5, "quote_volume": 941.54145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706340000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706400000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 6663.0, "quote_volume": 973.53819, "trades": 9, "taker_buy_volume": 6663.0, "taker_buy_quote": 973.53819}, {"ts": 1774706460000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 3096.9, "quote_volume": 452.76678, "trades": 1, "taker_buy_volume": 3096.9, "taker_buy_quote": 452.76678}, {"ts": 1774706520000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 87.2, "quote_volume": 12.73992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706580000, "open": 0.1461, "high": 0.1461, "low": 0.146, "close": 0.146, "volume": 521.8, "quote_volume": 76.20348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706640000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706700000, "open": 0.146, "high": 0.1461, "low": 0.1458, "close": 0.1461, "volume": 37322.4, "quote_volume": 5448.72623, "trades": 10, "taker_buy_volume": 929.6, "taker_buy_quote": 135.81456}, {"ts": 1774706760000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 10158.9, "quote_volume": 1484.21529, "trades": 9, "taker_buy_volume": 4694.5, "taker_buy_quote": 685.86645}, {"ts": 1774706820000, "open": 0.1462, "high": 0.1464, "low": 0.1462, "close": 0.1464, "volume": 8755.8, "quote_volume": 1280.40186, "trades": 9, "taker_buy_volume": 8755.8, "taker_buy_quote": 1280.40186}, {"ts": 1774706880000, "open": 0.1462, "high": 0.1462, "low": 0.1456, "close": 0.1456, "volume": 24662.0, "quote_volume": 3600.34933, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706940000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 465.0, "quote_volume": 67.797, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 67.797}, {"ts": 1774707000000, "open": 0.1458, "high": 0.1458, "low": 0.1456, "close": 0.1456, "volume": 967.3, "quote_volume": 141.0186, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707060000, "open": 0.1455, "high": 0.1455, "low": 0.1451, "close": 0.1453, "volume": 32871.9, "quote_volume": 4776.94439, "trades": 25, "taker_buy_volume": 687.8, "taker_buy_quote": 100.00612}, {"ts": 1774707120000, "open": 0.1452, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 9342.0, "quote_volume": 1357.381, "trades": 6, "taker_buy_volume": 9226.0, "taker_buy_quote": 1340.5378}, {"ts": 1774707180000, "open": 0.1452, "high": 0.1452, "low": 0.145, "close": 0.145, "volume": 3427.3, "quote_volume": 496.97591, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707240000, "open": 0.1449, "high": 0.1451, "low": 0.1449, "close": 0.1451, "volume": 16732.6, "quote_volume": 2426.30014, "trades": 9, "taker_buy_volume": 8732.0, "taker_buy_quote": 1267.0132}, {"ts": 1774707300000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 63.3, "quote_volume": 9.1785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707360000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707420000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 2198.6, "quote_volume": 319.00686, "trades": 2, "taker_buy_volume": 2098.6, "taker_buy_quote": 304.50686}, {"ts": 1774707480000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 4891.1, "quote_volume": 709.2095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707540000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 6383.8, "quote_volume": 925.651, "trades": 1, "taker_buy_volume": 6383.8, "taker_buy_quote": 925.651}, {"ts": 1774707600000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 69.1, "quote_volume": 10.02641, "trades": 1, "taker_buy_volume": 69.1, "taker_buy_quote": 10.02641}, {"ts": 1774707660000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707720000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707780000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 13017.0, "quote_volume": 1890.0684, "trades": 9, "taker_buy_volume": 12242.6, "taker_buy_quote": 1777.62552}, {"ts": 1774707840000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 14154.4, "quote_volume": 2055.09573, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707900000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707960000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 7826.3, "quote_volume": 1134.89079, "trades": 10, "taker_buy_volume": 1124.3, "taker_buy_quote": 163.10079}, {"ts": 1774708020000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708080000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708140000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708200000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708260000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708320000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708380000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708440000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 8133.5, "quote_volume": 1180.17085, "trades": 13, "taker_buy_volume": 1849.6, "taker_buy_quote": 268.37696}, {"ts": 1774708500000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 69.0, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 10.0188}, {"ts": 1774708560000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708620000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 511.4, "quote_volume": 74.19213, "trades": 3, "taker_buy_volume": 391.3, "taker_buy_quote": 56.77763}, {"ts": 1774708680000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 1602.2, "quote_volume": 232.47922, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708740000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 1023.5, "quote_volume": 148.6122, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 10.0188}, {"ts": 1774708800000, "open": 0.1453, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 810.5, "quote_volume": 117.82619, "trades": 4, "taker_buy_volume": 810.5, "taker_buy_quote": 117.82619}, {"ts": 1774708860000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708920000, "open": 0.1454, "high": 0.1455, "low": 0.1454, "close": 0.1455, "volume": 137.8, "quote_volume": 20.04301, "trades": 3, "taker_buy_volume": 137.8, "taker_buy_quote": 20.04301}, {"ts": 1774708980000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 2200.9, "quote_volume": 319.66763, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709040000, "open": 0.1451, "high": 0.1452, "low": 0.1451, "close": 0.1452, "volume": 934.1, "quote_volume": 135.58271, "trades": 3, "taker_buy_volume": 448.0, "taker_buy_quote": 65.0496}, {"ts": 1774709100000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709160000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 1966.9, "quote_volume": 285.98726, "trades": 3, "taker_buy_volume": 1966.9, "taker_buy_quote": 285.98726}, {"ts": 1774709220000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709280000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709340000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 1162.5, "quote_volume": 168.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709400000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709460000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709520000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 1742.8, "quote_volume": 253.05456, "trades": 3, "taker_buy_volume": 1742.8, "taker_buy_quote": 253.05456}, {"ts": 1774709580000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709640000, "open": 0.1451, "high": 0.1452, "low": 0.1451, "close": 0.1452, "volume": 3527.8, "quote_volume": 511.99068, "trades": 9, "taker_buy_volume": 2069.0, "taker_buy_quote": 300.3188}, {"ts": 1774709700000, "open": 0.1453, "high": 0.1455, "low": 0.1453, "close": 0.1455, "volume": 2850.9, "quote_volume": 414.43966, "trades": 7, "taker_buy_volume": 2850.9, "taker_buy_quote": 414.43966}, {"ts": 1774709760000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 1296.1, "quote_volume": 188.58255, "trades": 4, "taker_buy_volume": 1296.1, "taker_buy_quote": 188.58255}, {"ts": 1774709820000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 1930.9, "quote_volume": 280.94595, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709880000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709940000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710000000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 4742.2, "quote_volume": 690.36432, "trades": 10, "taker_buy_volume": 1068.9, "taker_buy_quote": 155.53184}, {"ts": 1774710060000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 1231.3, "quote_volume": 179.15415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710120000, "open": 0.1455, "high": 0.1455, "low": 0.1451, "close": 0.1452, "volume": 10377.7, "quote_volume": 1508.77548, "trades": 17, "taker_buy_volume": 1820.4, "taker_buy_quote": 264.62208}, {"ts": 1774710180000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 1801.6, "quote_volume": 261.77248, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 145.3}, {"ts": 1774710240000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 68.5, "quote_volume": 9.9599, "trades": 1, "taker_buy_volume": 68.5, "taker_buy_quote": 9.9599}, {"ts": 1774710300000, "open": 0.1454, "high": 0.1455, "low": 0.1454, "close": 0.1455, "volume": 5355.1, "quote_volume": 778.94585, "trades": 7, "taker_buy_volume": 5355.1, "taker_buy_quote": 778.94585}, {"ts": 1774710360000, "open": 0.1456, "high": 0.1458, "low": 0.1456, "close": 0.1456, "volume": 11241.1, "quote_volume": 1637.68693, "trades": 15, "taker_buy_volume": 3240.5, "taker_buy_quote": 472.09889}, {"ts": 1774710420000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 5435.0, "quote_volume": 791.336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710480000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710540000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710600000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710660000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710720000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 1728.5, "quote_volume": 251.6696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710780000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 1000.0, "quote_volume": 145.6, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 145.6}, {"ts": 1774710840000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1454, "volume": 1526.7, "quote_volume": 221.98906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710900000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710960000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711020000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 205.1, "quote_volume": 29.82154, "trades": 1, "taker_buy_volume": 205.1, "taker_buy_quote": 29.82154}, {"ts": 1774711080000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 1682.2, "quote_volume": 244.59188, "trades": 5, "taker_buy_volume": 1682.2, "taker_buy_quote": 244.59188}, {"ts": 1774711140000, "open": 0.1455, "high": 0.1457, "low": 0.1455, "close": 0.1456, "volume": 4016.8, "quote_volume": 584.85868, "trades": 8, "taker_buy_volume": 2421.6, "taker_buy_quote": 352.59756}, {"ts": 1774711200000, "open": 0.1456, "high": 0.1458, "low": 0.1456, "close": 0.1457, "volume": 4849.8, "quote_volume": 706.63899, "trades": 6, "taker_buy_volume": 1566.3, "taker_buy_quote": 228.11679}, {"ts": 1774711260000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711320000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 35.0, "quote_volume": 5.1065, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 5.1065}, {"ts": 1774711380000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711440000, "open": 0.1459, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 2174.2, "quote_volume": 317.24335, "trades": 6, "taker_buy_volume": 102.8, "taker_buy_quote": 15.00541}, {"ts": 1774711500000, "open": 0.1459, "high": 0.1459, "low": 0.1457, "close": 0.1457, "volume": 7629.3, "quote_volume": 1111.84384, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711560000, "open": 0.1457, "high": 0.1458, "low": 0.1457, "close": 0.1458, "volume": 4952.6, "quote_volume": 721.65422, "trades": 3, "taker_buy_volume": 4952.6, "taker_buy_quote": 721.65422}, {"ts": 1774711620000, "open": 0.1457, "high": 0.1457, "low": 0.1456, "close": 0.1456, "volume": 4779.1, "quote_volume": 695.95321, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711680000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711740000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 144.0, "quote_volume": 20.9664, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 20.9664}, {"ts": 1774711800000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1454, "volume": 736.6, "quote_volume": 107.10852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711860000, "open": 0.1455, "high": 0.1459, "low": 0.1455, "close": 0.1458, "volume": 73002.4, "quote_volume": 10635.08971, "trades": 53, "taker_buy_volume": 63929.1, "taker_buy_quote": 9312.20257}, {"ts": 1774711920000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 8452.6, "quote_volume": 1231.54382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711980000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 2050.7, "quote_volume": 298.99206, "trades": 12, "taker_buy_volume": 925.1, "taker_buy_quote": 134.87958}, {"ts": 1774712040000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712100000, "open": 0.1457, "high": 0.1457, "low": 0.1455, "close": 0.1455, "volume": 6075.3, "quote_volume": 885.15054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712160000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712220000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1453, "volume": 71.1, "quote_volume": 10.33772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712280000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 11264.8, "quote_volume": 1635.65563, "trades": 9, "taker_buy_volume": 476.0, "taker_buy_quote": 69.1152}, {"ts": 1774712340000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712400000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 34.8, "quote_volume": 5.05296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712460000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712520000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712580000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 506.5, "quote_volume": 73.59445, "trades": 4, "taker_buy_volume": 506.5, "taker_buy_quote": 73.59445}, {"ts": 1774712640000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 145.7, "quote_volume": 21.17021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712700000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712760000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712820000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712880000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712940000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 132.4, "quote_volume": 19.25096, "trades": 2, "taker_buy_volume": 132.4, "taker_buy_quote": 19.25096}, {"ts": 1774713000000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 1374.9, "quote_volume": 199.77297, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713060000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713120000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713180000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713240000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 408.1, "quote_volume": 59.25612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713300000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 1437.7, "quote_volume": 208.75404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713360000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713420000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 3093.8, "quote_volume": 449.21976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713480000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 22.7, "quote_volume": 3.30058, "trades": 1, "taker_buy_volume": 22.7, "taker_buy_quote": 3.30058}, {"ts": 1774713540000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713600000, "open": 0.1455, "high": 0.1458, "low": 0.1455, "close": 0.1458, "volume": 275.3, "quote_volume": 40.09743, "trades": 4, "taker_buy_volume": 275.3, "taker_buy_quote": 40.09743}, {"ts": 1774713660000, "open": 0.1457, "high": 0.1457, "low": 0.1456, "close": 0.1456, "volume": 7098.5, "quote_volume": 1033.65785, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713720000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 687.7, "quote_volume": 100.06035, "trades": 2, "taker_buy_volume": 618.9, "taker_buy_quote": 90.04995}, {"ts": 1774713780000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 68.8, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713840000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 171.3, "quote_volume": 24.90702, "trades": 2, "taker_buy_volume": 102.5, "taker_buy_quote": 14.9035}, {"ts": 1774713900000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713960000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714020000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714080000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714140000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714200000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 342.6, "quote_volume": 49.75241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714260000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 787.4, "quote_volume": 114.40922, "trades": 2, "taker_buy_volume": 787.4, "taker_buy_quote": 114.40922}, {"ts": 1774714320000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714380000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 7252.7, "quote_volume": 1053.10575, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714440000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714500000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714560000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1452, "volume": 43457.7, "quote_volume": 6307.86172, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714620000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 769.5, "quote_volume": 111.65445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714680000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714740000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 3375.8, "quote_volume": 489.82858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714800000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1880.7, "quote_volume": 272.7015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714860000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714920000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 130.6, "quote_volume": 18.95006, "trades": 1, "taker_buy_volume": 130.6, "taker_buy_quote": 18.95006}, {"ts": 1774714980000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 2856.0, "quote_volume": 414.6912, "trades": 9, "taker_buy_volume": 69.0, "taker_buy_quote": 10.0188}, {"ts": 1774715040000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715100000, "open": 0.1451, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 36903.3, "quote_volume": 5353.59548, "trades": 42, "taker_buy_volume": 15633.3, "taker_buy_quote": 2268.41343}, {"ts": 1774715160000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715220000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715280000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 61.9, "quote_volume": 8.98788, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 8.98788}, {"ts": 1774715340000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715400000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 73.9, "quote_volume": 10.7155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715460000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715520000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 5811.9, "quote_volume": 842.7441, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715580000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715640000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715700000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715760000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715820000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 296.8, "quote_volume": 43.04291, "trades": 2, "taker_buy_volume": 296.8, "taker_buy_quote": 43.04291}, {"ts": 1774715880000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715940000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 957.2, "quote_volume": 138.88972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716000000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 682.9, "quote_volume": 99.08879, "trades": 2, "taker_buy_volume": 682.9, "taker_buy_quote": 99.08879}, {"ts": 1774716060000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716120000, "open": 0.1452, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 3238.3, "quote_volume": 470.46187, "trades": 4, "taker_buy_volume": 3238.3, "taker_buy_quote": 470.46187}, {"ts": 1774716180000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716240000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 3867.3, "quote_volume": 561.14523, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716300000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 227.4, "quote_volume": 33.01848, "trades": 1, "taker_buy_volume": 227.4, "taker_buy_quote": 33.01848}, {"ts": 1774716360000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 3399.2, "quote_volume": 494.24368, "trades": 7, "taker_buy_volume": 69.1, "taker_buy_quote": 10.04714}, {"ts": 1774716420000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716480000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716540000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716600000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 8000.6, "quote_volume": 1161.81026, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716660000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716720000, "open": 0.1452, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 1928.7, "quote_volume": 280.2339, "trades": 2, "taker_buy_volume": 1928.7, "taker_buy_quote": 280.2339}, {"ts": 1774716780000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 296.3, "quote_volume": 43.08202, "trades": 2, "taker_buy_volume": 296.3, "taker_buy_quote": 43.08202}, {"ts": 1774716840000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 138.2, "quote_volume": 20.11501, "trades": 2, "taker_buy_volume": 138.2, "taker_buy_quote": 20.11501}, {"ts": 1774716900000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 69.1, "quote_volume": 10.06787, "trades": 1, "taker_buy_volume": 69.1, "taker_buy_quote": 10.06787}, {"ts": 1774716960000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717020000, "open": 0.1458, "high": 0.146, "low": 0.1458, "close": 0.146, "volume": 5084.6, "quote_volume": 742.33087, "trades": 4, "taker_buy_volume": 5084.6, "taker_buy_quote": 742.33087}, {"ts": 1774717080000, "open": 0.1461, "high": 0.1465, "low": 0.1461, "close": 0.1465, "volume": 10632.4, "quote_volume": 1555.4339, "trades": 17, "taker_buy_volume": 8122.4, "taker_buy_quote": 1188.7229}, {"ts": 1774717140000, "open": 0.1465, "high": 0.1465, "low": 0.1464, "close": 0.1464, "volume": 5202.6, "quote_volume": 761.99468, "trades": 3, "taker_buy_volume": 3340.4, "taker_buy_quote": 489.3686}, {"ts": 1774717200000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 42.0, "quote_volume": 6.1446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717260000, "open": 0.1464, "high": 0.1464, "low": 0.1462, "close": 0.1462, "volume": 1344.0, "quote_volume": 196.74108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717320000, "open": 0.1461, "high": 0.1461, "low": 0.146, "close": 0.146, "volume": 1299.6, "quote_volume": 189.74845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717440000, "open": 0.1459, "high": 0.1459, "low": 0.1456, "close": 0.1456, "volume": 20339.8, "quote_volume": 2964.91487, "trades": 13, "taker_buy_volume": 3425.8, "taker_buy_quote": 499.13906}, {"ts": 1774717500000, "open": 0.1458, "high": 0.1458, "low": 0.1456, "close": 0.1456, "volume": 11424.6, "quote_volume": 1664.08916, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717560000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717620000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 68.8, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717680000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717740000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717800000, "open": 0.1454, "high": 0.1454, "low": 0.1452, "close": 0.1452, "volume": 5259.4, "quote_volume": 763.72598, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717860000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717920000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717980000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718040000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718100000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718160000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718220000, "open": 0.1451, "high": 0.1451, "low": 0.1448, "close": 0.1448, "volume": 26258.8, "quote_volume": 3805.71921, "trades": 35, "taker_buy_volume": 510.3, "taker_buy_quote": 73.94247}, {"ts": 1774718280000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 98.2, "quote_volume": 14.21936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718340000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718400000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 1006.8, "quote_volume": 145.77937, "trades": 3, "taker_buy_volume": 954.1, "taker_buy_quote": 138.15368}, {"ts": 1774718460000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718520000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 1374.0, "quote_volume": 198.8178, "trades": 6, "taker_buy_volume": 1063.6, "taker_buy_quote": 153.90292}, {"ts": 1774718580000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 121.2, "quote_volume": 17.53764, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 17.53764}, {"ts": 1774718640000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718700000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718760000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718820000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 1027.3, "quote_volume": 148.54758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718880000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718940000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719000000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 1623.2, "quote_volume": 234.71472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719060000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1447, "volume": 609.9, "quote_volume": 88.22661, "trades": 3, "taker_buy_volume": 609.9, "taker_buy_quote": 88.22661}, {"ts": 1774719120000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719180000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719240000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719300000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719360000, "open": 0.1447, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 2832.8, "quote_volume": 409.72951, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719420000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719480000, "open": 0.1447, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 2919.4, "quote_volume": 422.26149, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719540000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 63.0, "quote_volume": 9.1035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719600000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 5255.1, "quote_volume": 759.36195, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719660000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719720000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719780000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 2948.2, "quote_volume": 426.30972, "trades": 6, "taker_buy_volume": 1092.4, "taker_buy_quote": 157.96104}, {"ts": 1774719840000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719900000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719960000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720020000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720080000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720140000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720200000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720260000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 195.8, "quote_volume": 28.27352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720320000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 3814.1, "quote_volume": 550.71408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720380000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720440000, "open": 0.1444, "high": 0.1446, "low": 0.1444, "close": 0.1446, "volume": 808.6, "quote_volume": 116.80244, "trades": 9, "taker_buy_volume": 808.6, "taker_buy_quote": 116.80244}, {"ts": 1774720500000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720560000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720620000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720680000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720740000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720800000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1443, "volume": 10671.1, "quote_volume": 1540.20137, "trades": 9, "taker_buy_volume": 1894.9, "taker_buy_quote": 273.43407}, {"ts": 1774720860000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720920000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 9813.8, "quote_volume": 1414.71942, "trades": 15, "taker_buy_volume": 1015.2, "taker_buy_quote": 146.39184}, {"ts": 1774720980000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 131.3, "quote_volume": 18.94936, "trades": 2, "taker_buy_volume": 131.3, "taker_buy_quote": 18.94936}, {"ts": 1774721040000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721100000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721160000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721220000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721280000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 1773.1, "quote_volume": 255.85833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721340000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721400000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721460000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721520000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721580000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721640000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721700000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 1964.9, "quote_volume": 283.25834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721760000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721820000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 68.7, "quote_volume": 9.8928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721880000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.6, "quote_volume": 0.0864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721940000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722000000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722060000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722120000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722180000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722240000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722300000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 69.3, "quote_volume": 9.97227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722360000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722420000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722480000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722540000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 8500.1, "quote_volume": 1222.31438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722600000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722660000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722720000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722780000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722840000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722900000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722960000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723020000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723080000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723140000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723200000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 69.3, "quote_volume": 9.95841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723260000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723320000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723380000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723440000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723500000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 7182.5, "quote_volume": 1032.12525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723560000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 299.0, "quote_volume": 42.9364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723620000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 64.4, "quote_volume": 9.2414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723680000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723740000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723800000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 59.0, "quote_volume": 8.4665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723860000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723920000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723980000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724040000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724100000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724160000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724220000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724280000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724340000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 447.2, "quote_volume": 64.12848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724400000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 4536.2, "quote_volume": 650.65611, "trades": 6, "taker_buy_volume": 741.1, "taker_buy_quote": 106.42196}, {"ts": 1774724460000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 7687.9, "quote_volume": 1104.80706, "trades": 9, "taker_buy_volume": 4227.7, "taker_buy_quote": 607.57632}, {"ts": 1774724520000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724580000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724640000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724700000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 2021.9, "quote_volume": 290.39082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724760000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724820000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724880000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 1311.0, "quote_volume": 188.13547, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724940000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725000000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 299.6, "quote_volume": 42.98563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725060000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 4888.1, "quote_volume": 699.69623, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725120000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 759.4, "quote_volume": 108.74608, "trades": 2, "taker_buy_volume": 759.4, "taker_buy_quote": 108.74608}, {"ts": 1774725180000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725240000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 61.2, "quote_volume": 8.7516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725300000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 36.1, "quote_volume": 5.16591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725360000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725420000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725480000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725540000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725600000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725660000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725720000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725780000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725840000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 2226.0, "quote_volume": 318.318, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725900000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725960000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726020000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726080000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726140000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726200000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 10907.2, "quote_volume": 1559.7296, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726260000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726320000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726380000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 2288.4, "quote_volume": 327.6854, "trades": 9, "taker_buy_volume": 1712.4, "taker_buy_quote": 245.1446}, {"ts": 1774726440000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 800.4, "quote_volume": 114.78794, "trades": 6, "taker_buy_volume": 418.4, "taker_buy_quote": 60.03341}, {"ts": 1774726500000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726560000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726620000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 2946.3, "quote_volume": 422.20479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726680000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726740000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726800000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 69.9, "quote_volume": 10.01667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726860000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 2026.6, "quote_volume": 290.20912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726920000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726980000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727040000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727100000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727160000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727220000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727280000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727340000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727400000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 307.9, "quote_volume": 44.06049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727460000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727520000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727580000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 36.1, "quote_volume": 5.17313, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 5.17313}, {"ts": 1774727640000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 43.0, "quote_volume": 6.1533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727700000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727760000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 4687.1, "quote_volume": 670.72401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727820000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727880000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 3878.1, "quote_volume": 554.95611, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727940000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728000000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728060000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 1189.6, "quote_volume": 170.26663, "trades": 5, "taker_buy_volume": 1189.6, "taker_buy_quote": 170.26663}, {"ts": 1774728120000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728180000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 79.6, "quote_volume": 11.39872, "trades": 1, "taker_buy_volume": 79.6, "taker_buy_quote": 11.39872}, {"ts": 1774728240000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728300000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 370.4, "quote_volume": 53.10836, "trades": 3, "taker_buy_volume": 370.4, "taker_buy_quote": 53.10836}, {"ts": 1774728360000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728420000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 691.0, "quote_volume": 99.0203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728480000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728540000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728600000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728660000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 1025.0, "quote_volume": 146.81341, "trades": 2, "taker_buy_volume": 1025.0, "taker_buy_quote": 146.81341}, {"ts": 1774728720000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728780000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728840000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 48.2, "quote_volume": 6.90224, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 6.90224}, {"ts": 1774728900000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728960000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729020000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 124.4, "quote_volume": 17.80164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729080000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729140000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 230.4, "quote_volume": 32.97024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729200000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729260000, "open": 0.143, "high": 0.143, "low": 0.1422, "close": 0.1423, "volume": 293971.5, "quote_volume": 41923.80898, "trades": 90, "taker_buy_volume": 6755.3, "taker_buy_quote": 963.65778}, {"ts": 1774729320000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729380000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 19089.2, "quote_volume": 2715.30394, "trades": 12, "taker_buy_volume": 17659.0, "taker_buy_quote": 2511.9295}, {"ts": 1774729440000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 1042.1, "quote_volume": 148.08241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729500000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 7765.4, "quote_volume": 1103.48793, "trades": 2, "taker_buy_volume": 245.9, "taker_buy_quote": 34.96698}, {"ts": 1774729560000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 35299.3, "quote_volume": 5022.46388, "trades": 15, "taker_buy_volume": 33459.4, "taker_buy_quote": 4760.78159}, {"ts": 1774729620000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729680000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729740000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 931.1, "quote_volume": 132.30931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729800000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 1843.0, "quote_volume": 262.0746, "trades": 3, "taker_buy_volume": 1843.0, "taker_buy_quote": 262.0746}, {"ts": 1774729860000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729920000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729980000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 54688.7, "quote_volume": 7768.72089, "trades": 78, "taker_buy_volume": 7403.8, "taker_buy_quote": 1052.51804}, {"ts": 1774730040000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730100000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730160000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 2871.1, "quote_volume": 407.92954, "trades": 6, "taker_buy_volume": 1056.7, "taker_buy_quote": 150.1033}, {"ts": 1774730220000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730280000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 3767.0, "quote_volume": 534.6606, "trades": 6, "taker_buy_volume": 138.6, "taker_buy_quote": 19.66734}, {"ts": 1774730340000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 1753.4, "quote_volume": 248.9828, "trades": 1, "taker_buy_volume": 1753.4, "taker_buy_quote": 248.9828}, {"ts": 1774730400000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730460000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 320.8, "quote_volume": 45.5536, "trades": 1, "taker_buy_volume": 320.8, "taker_buy_quote": 45.5536}, {"ts": 1774730520000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 95.4, "quote_volume": 13.55634, "trades": 2, "taker_buy_volume": 95.4, "taker_buy_quote": 13.55634}, {"ts": 1774730580000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730640000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730700000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 1756.6, "quote_volume": 249.6199, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 17.65586}, {"ts": 1774730760000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730820000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730880000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730940000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731000000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731060000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 70.4, "quote_volume": 10.01792, "trades": 1, "taker_buy_volume": 70.4, "taker_buy_quote": 10.01792}, {"ts": 1774731120000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 1519.4, "quote_volume": 216.3696, "trades": 3, "taker_buy_volume": 140.8, "taker_buy_quote": 20.05696}, {"ts": 1774731180000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731240000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731300000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731360000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 762.4, "quote_volume": 108.71824, "trades": 2, "taker_buy_volume": 762.4, "taker_buy_quote": 108.71824}, {"ts": 1774731420000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 1718.0, "quote_volume": 244.9868, "trades": 2, "taker_buy_volume": 1668.0, "taker_buy_quote": 237.8568}, {"ts": 1774731480000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731540000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731600000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 364.3, "quote_volume": 51.91275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731660000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 762.4, "quote_volume": 108.642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731720000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 70.3, "quote_volume": 10.02478, "trades": 1, "taker_buy_volume": 70.3, "taker_buy_quote": 10.02478}, {"ts": 1774731780000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731840000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731900000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731960000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 140.5, "quote_volume": 20.01422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732020000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732080000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 140.6, "quote_volume": 20.00035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732140000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732200000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732260000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732320000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 902.7, "quote_volume": 128.27367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732380000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 667.9, "quote_volume": 94.97538, "trades": 1, "taker_buy_volume": 667.9, "taker_buy_quote": 94.97538}, {"ts": 1774732440000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 961.8, "quote_volume": 136.96032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732500000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732560000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 912.6, "quote_volume": 129.95424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732620000, "open": 0.1424, "high": 0.1424, "low": 0.1421, "close": 0.1421, "volume": 10181.8, "quote_volume": 1448.84467, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732680000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732740000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732800000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732860000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732920000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732980000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733040000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733100000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733160000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733220000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733280000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 28157.9, "quote_volume": 4008.05061, "trades": 31, "taker_buy_volume": 11814.4, "taker_buy_quote": 1682.37056}, {"ts": 1774733340000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733400000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 93.0, "quote_volume": 13.2246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733460000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733520000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 2128.7, "quote_volume": 302.49207, "trades": 5, "taker_buy_volume": 38.0, "taker_buy_quote": 5.4036}, {"ts": 1774733580000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733640000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733700000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 68.0, "quote_volume": 9.6628, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 9.6628}, {"ts": 1774733760000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 656.0, "quote_volume": 93.1882, "trades": 6, "taker_buy_volume": 362.0, "taker_buy_quote": 51.4402}, {"ts": 1774733820000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 373.6, "quote_volume": 53.01384, "trades": 1, "taker_buy_volume": 373.6, "taker_buy_quote": 53.01384}, {"ts": 1774733880000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733940000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 3016.9, "quote_volume": 428.09811, "trades": 3, "taker_buy_volume": 3016.9, "taker_buy_quote": 428.09811}, {"ts": 1774734000000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 537.7, "quote_volume": 76.29963, "trades": 1, "taker_buy_volume": 537.7, "taker_buy_quote": 76.29963}, {"ts": 1774734060000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734120000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734180000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.1419, "volume": 2627.4, "quote_volume": 373.03059, "trades": 6, "taker_buy_volume": 1082.3, "taker_buy_quote": 153.7716}, {"ts": 1774734240000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 3537.1, "quote_volume": 501.91449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734300000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734360000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734420000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734480000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 69.3, "quote_volume": 9.84753, "trades": 1, "taker_buy_volume": 69.3, "taker_buy_quote": 9.84753}, {"ts": 1774734540000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 144.5, "quote_volume": 20.519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734600000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 56.0, "quote_volume": 7.9576, "trades": 2, "taker_buy_volume": 56.0, "taker_buy_quote": 7.9576}, {"ts": 1774734660000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734720000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734780000, "open": 0.142, "high": 0.142, "low": 0.1413, "close": 0.1418, "volume": 12080.4, "quote_volume": 1709.46764, "trades": 24, "taker_buy_volume": 1599.4, "taker_buy_quote": 226.42665}, {"ts": 1774734840000, "open": 0.1419, "high": 0.1421, "low": 0.1419, "close": 0.1421, "volume": 1212.1, "quote_volume": 172.2182, "trades": 4, "taker_buy_volume": 212.1, "taker_buy_quote": 30.1182}, {"ts": 1774734900000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 144.7, "quote_volume": 20.57634, "trades": 1, "taker_buy_volume": 144.7, "taker_buy_quote": 20.57634}, {"ts": 1774734960000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735020000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 329.5, "quote_volume": 46.8549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735080000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 70.7, "quote_volume": 10.06061, "trades": 1, "taker_buy_volume": 70.7, "taker_buy_quote": 10.06061}, {"ts": 1774735140000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 1177.3, "quote_volume": 167.63338, "trades": 4, "taker_buy_volume": 1035.9, "taker_buy_quote": 147.51216}, {"ts": 1774735200000, "open": 0.1423, "high": 0.1423, "low": 0.142, "close": 0.142, "volume": 1040.5, "quote_volume": 148.02086, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735260000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 110.1, "quote_volume": 15.61923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735320000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 262.9, "quote_volume": 37.27922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735380000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 897.2, "quote_volume": 127.31268, "trades": 3, "taker_buy_volume": 897.2, "taker_buy_quote": 127.31268}, {"ts": 1774735440000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 70.6, "quote_volume": 10.0252, "trades": 1, "taker_buy_volume": 70.6, "taker_buy_quote": 10.0252}, {"ts": 1774735500000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 448.5, "quote_volume": 63.76965, "trades": 3, "taker_buy_volume": 448.5, "taker_buy_quote": 63.76965}, {"ts": 1774735560000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735620000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735680000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735740000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 766.9, "quote_volume": 108.97649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735800000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 93.0, "quote_volume": 13.206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735860000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 40.7, "quote_volume": 5.7794, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 5.7794}, {"ts": 1774735920000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735980000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 91.2, "quote_volume": 12.9504, "trades": 1, "taker_buy_volume": 91.2, "taker_buy_quote": 12.9504}, {"ts": 1774736040000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736100000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736160000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736220000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736280000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736340000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 70.3, "quote_volume": 9.98963, "trades": 1, "taker_buy_volume": 70.3, "taker_buy_quote": 9.98963}, {"ts": 1774736400000, "open": 0.1421, "high": 0.1424, "low": 0.1421, "close": 0.1424, "volume": 3676.0, "quote_volume": 523.04775, "trades": 7, "taker_buy_volume": 3676.0, "taker_buy_quote": 523.04775}, {"ts": 1774736460000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 27.4, "quote_volume": 3.90176, "trades": 1, "taker_buy_volume": 27.4, "taker_buy_quote": 3.90176}, {"ts": 1774736520000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 70.7, "quote_volume": 10.07475, "trades": 1, "taker_buy_volume": 70.7, "taker_buy_quote": 10.07475}, {"ts": 1774736580000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 11821.9, "quote_volume": 1685.02568, "trades": 15, "taker_buy_volume": 3291.6, "taker_buy_quote": 469.38216}, {"ts": 1774736640000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736700000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736760000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 16245.4, "quote_volume": 2313.06408, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736820000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 698.7, "quote_volume": 99.35514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736880000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736940000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737000000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737060000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737120000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 57.1, "quote_volume": 8.11391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737180000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 109.0, "quote_volume": 15.4889, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737240000, "open": 0.142, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 285.6, "quote_volume": 40.5998, "trades": 3, "taker_buy_volume": 223.0, "taker_buy_quote": 31.7106}, {"ts": 1774737300000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 55.8, "quote_volume": 7.92918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737360000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 57.1, "quote_volume": 8.11391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737420000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 1511.8, "quote_volume": 214.82678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737480000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 2502.9, "quote_volume": 355.65762, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737540000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 62.6, "quote_volume": 8.88552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737600000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 107.6, "quote_volume": 15.26844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737660000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 91.6, "quote_volume": 12.99804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737720000, "open": 0.1419, "high": 0.1419, "low": 0.1416, "close": 0.1416, "volume": 22417.1, "quote_volume": 3178.47942, "trades": 16, "taker_buy_volume": 1505.7, "taker_buy_quote": 213.35769}, {"ts": 1774737780000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 498.3, "quote_volume": 70.55928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737840000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 130.2, "quote_volume": 18.43632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737900000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 199.4, "quote_volume": 28.2212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737960000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 253.3, "quote_volume": 35.86728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738020000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 222.1, "quote_volume": 31.4563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738080000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 116.1, "quote_volume": 16.45137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738140000, "open": 0.1418, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 410.3, "quote_volume": 58.18527, "trades": 8, "taker_buy_volume": 298.1, "taker_buy_quote": 42.28048}, {"ts": 1774738200000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 95.6, "quote_volume": 13.55608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738260000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 6575.6, "quote_volume": 933.07764, "trades": 13, "taker_buy_volume": 4435.7, "taker_buy_quote": 629.42583}, {"ts": 1774738320000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 563.2, "quote_volume": 79.93166, "trades": 5, "taker_buy_volume": 70.5, "taker_buy_quote": 10.011}, {"ts": 1774738380000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 157.0, "quote_volume": 22.28531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738440000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 111.7, "quote_volume": 15.85953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738500000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 121.6, "quote_volume": 17.26001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738560000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 60.9, "quote_volume": 8.6478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738620000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 97.9, "quote_volume": 13.89152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738680000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 104.4, "quote_volume": 14.80392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738740000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 104.5, "quote_volume": 14.8181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738800000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 306.8, "quote_volume": 43.50424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738860000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 111.8, "quote_volume": 15.84206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738920000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 57.8, "quote_volume": 8.19026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738980000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 93.7, "quote_volume": 13.27729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739040000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 82.2, "quote_volume": 11.64219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739100000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 152.7, "quote_volume": 21.61787, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739160000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 55.5, "quote_volume": 7.85325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739220000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 3766.2, "quote_volume": 532.9088, "trades": 6, "taker_buy_volume": 3533.5, "taker_buy_quote": 499.99025}, {"ts": 1774739280000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 64.3, "quote_volume": 9.09845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739340000, "open": 0.1415, "high": 0.1415, "low": 0.1408, "close": 0.1408, "volume": 47863.7, "quote_volume": 6755.00755, "trades": 31, "taker_buy_volume": 4195.3, "taker_buy_quote": 593.63495}, {"ts": 1774739400000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 5916.5, "quote_volume": 832.47044, "trades": 8, "taker_buy_volume": 2813.9, "taker_buy_quote": 395.91573}, {"ts": 1774739460000, "open": 0.1406, "high": 0.1407, "low": 0.1404, "close": 0.1404, "volume": 27805.9, "quote_volume": 3909.81322, "trades": 14, "taker_buy_volume": 19665.0, "taker_buy_quote": 2766.00889}, {"ts": 1774739520000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 6336.8, "quote_volume": 890.0886, "trades": 6, "taker_buy_volume": 5113.0, "taker_buy_quote": 718.3765}, {"ts": 1774739580000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 774.3, "quote_volume": 108.66727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739640000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 4754.9, "quote_volume": 668.42072, "trades": 9, "taker_buy_volume": 4448.0, "taker_buy_quote": 625.30127}, {"ts": 1774739700000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 461.9, "quote_volume": 64.81825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739760000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1404, "volume": 910.8, "quote_volume": 127.83658, "trades": 5, "taker_buy_volume": 712.1, "taker_buy_quote": 99.97884}, {"ts": 1774739820000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 198.6, "quote_volume": 27.85377, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739880000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 216.3, "quote_volume": 30.34689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739940000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 1305.8, "quote_volume": 183.06597, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740000000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 10427.6, "quote_volume": 1461.22193, "trades": 6, "taker_buy_volume": 3151.7, "taker_buy_quote": 441.86834}, {"ts": 1774740060000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 211.8, "quote_volume": 29.69436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740120000, "open": 0.1403, "high": 0.1406, "low": 0.1403, "close": 0.1403, "volume": 7773.5, "quote_volume": 1091.4105, "trades": 16, "taker_buy_volume": 4015.0, "taker_buy_quote": 564.09295}, {"ts": 1774740180000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 1262.3, "quote_volume": 177.2008, "trades": 4, "taker_buy_volume": 1001.1, "taker_buy_quote": 140.55444}, {"ts": 1774740240000, "open": 0.1404, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 3209.0, "quote_volume": 450.7029, "trades": 5, "taker_buy_volume": 2901.0, "taker_buy_quote": 407.4905}, {"ts": 1774740300000, "open": 0.1404, "high": 0.1406, "low": 0.1403, "close": 0.1406, "volume": 5399.3, "quote_volume": 758.39173, "trades": 11, "taker_buy_volume": 5152.7, "taker_buy_quote": 723.79375}, {"ts": 1774740360000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 311.4, "quote_volume": 43.7517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740420000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 125.3, "quote_volume": 17.60465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740480000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740540000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 7751.0, "quote_volume": 1090.44585, "trades": 6, "taker_buy_volume": 7751.0, "taker_buy_quote": 1090.44585}, {"ts": 1774740600000, "open": 0.1407, "high": 0.141, "low": 0.1407, "close": 0.141, "volume": 2214.2, "quote_volume": 311.68078, "trades": 6, "taker_buy_volume": 2214.2, "taker_buy_quote": 311.68078}, {"ts": 1774740660000, "open": 0.1411, "high": 0.1414, "low": 0.1411, "close": 0.1414, "volume": 7708.8, "quote_volume": 1089.25858, "trades": 18, "taker_buy_volume": 7708.8, "taker_buy_quote": 1089.25858}, {"ts": 1774740720000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 7600.9, "quote_volume": 1073.24708, "trades": 2, "taker_buy_volume": 7600.9, "taker_buy_quote": 1073.24708}, {"ts": 1774740780000, "open": 0.1413, "high": 0.1415, "low": 0.1413, "close": 0.1415, "volume": 530.1, "quote_volume": 74.98787, "trades": 4, "taker_buy_volume": 530.1, "taker_buy_quote": 74.98787}, {"ts": 1774740840000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 6231.4, "quote_volume": 882.42844, "trades": 4, "taker_buy_volume": 6231.4, "taker_buy_quote": 882.42844}, {"ts": 1774740900000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1414, "volume": 26567.2, "quote_volume": 3759.23967, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740960000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 537.7, "quote_volume": 75.97701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741020000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741080000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 2106.8, "quote_volume": 297.39874, "trades": 7, "taker_buy_volume": 743.3, "taker_buy_quote": 104.87963}, {"ts": 1774741140000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741200000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 58.4, "quote_volume": 8.2344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741260000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741320000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741380000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741440000, "open": 0.141, "high": 0.141, "low": 0.1406, "close": 0.1406, "volume": 22208.5, "quote_volume": 3126.63187, "trades": 14, "taker_buy_volume": 11189.2, "taker_buy_quote": 1575.43936}, {"ts": 1774741500000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741560000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741620000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 71.3, "quote_volume": 10.01765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741680000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741740000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 203.1, "quote_volume": 28.55586, "trades": 2, "taker_buy_volume": 203.1, "taker_buy_quote": 28.55586}, {"ts": 1774741800000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741860000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 128.0, "quote_volume": 18.0096, "trades": 3, "taker_buy_volume": 128.0, "taker_buy_quote": 18.0096}, {"ts": 1774741920000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741980000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742040000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 9112.6, "quote_volume": 1278.6074, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742100000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 2013.7, "quote_volume": 282.52211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742160000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742220000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 2135.0, "quote_volume": 299.5405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742280000, "open": 0.1403, "high": 0.1407, "low": 0.1403, "close": 0.1405, "volume": 2514.5, "quote_volume": 353.08292, "trades": 7, "taker_buy_volume": 312.5, "taker_buy_quote": 43.92992}, {"ts": 1774742340000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742400000, "open": 0.1408, "high": 0.1412, "low": 0.1408, "close": 0.1412, "volume": 4310.3, "quote_volume": 608.1468, "trades": 7, "taker_buy_volume": 4310.3, "taker_buy_quote": 608.1468}, {"ts": 1774742460000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 8566.7, "quote_volume": 1210.04942, "trades": 9, "taker_buy_volume": 4323.5, "taker_buy_quote": 610.90958}, {"ts": 1774742520000, "open": 0.1412, "high": 0.1412, "low": 0.1405, "close": 0.1405, "volume": 43100.1, "quote_volume": 6074.55381, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742580000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 7691.8, "quote_volume": 1079.95226, "trades": 9, "taker_buy_volume": 117.7, "taker_buy_quote": 16.54862}, {"ts": 1774742640000, "open": 0.1403, "high": 0.1406, "low": 0.1402, "close": 0.1403, "volume": 22573.1, "quote_volume": 3170.41672, "trades": 24, "taker_buy_volume": 20329.0, "taker_buy_quote": 2855.57459}, {"ts": 1774742700000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 4661.0, "quote_volume": 652.97459, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742760000, "open": 0.1399, "high": 0.14, "low": 0.1397, "close": 0.1399, "volume": 44402.1, "quote_volume": 6209.99744, "trades": 25, "taker_buy_volume": 9563.4, "taker_buy_quote": 1338.5382}, {"ts": 1774742820000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 10746.8, "quote_volume": 1503.52393, "trades": 8, "taker_buy_volume": 950.3, "taker_buy_quote": 133.00074}, {"ts": 1774742880000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742940000, "open": 0.1399, "high": 0.14, "low": 0.1396, "close": 0.1396, "volume": 11076.6, "quote_volume": 1547.446, "trades": 8, "taker_buy_volume": 2845.8, "taker_buy_quote": 398.40484}, {"ts": 1774743000000, "open": 0.1395, "high": 0.1397, "low": 0.1394, "close": 0.1397, "volume": 48104.3, "quote_volume": 6706.54011, "trades": 16, "taker_buy_volume": 1035.0, "taker_buy_quote": 144.47478}, {"ts": 1774743060000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 1628.0, "quote_volume": 227.58722, "trades": 4, "taker_buy_volume": 1628.0, "taker_buy_quote": 227.58722}, {"ts": 1774743120000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743180000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 213.4, "quote_volume": 29.81198, "trades": 1, "taker_buy_volume": 213.4, "taker_buy_quote": 29.81198}, {"ts": 1774743240000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 7941.2, "quote_volume": 1109.36965, "trades": 7, "taker_buy_volume": 1294.7, "taker_buy_quote": 180.86959}, {"ts": 1774743300000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 115.8, "quote_volume": 16.1541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743360000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743420000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743480000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 3357.8, "quote_volume": 469.39878, "trades": 6, "taker_buy_volume": 3357.8, "taker_buy_quote": 469.39878}, {"ts": 1774743540000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743600000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743660000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743720000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743780000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 181.1, "quote_volume": 25.32494, "trades": 3, "taker_buy_volume": 109.5, "taker_buy_quote": 15.31526}, {"ts": 1774743840000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743900000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743960000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744020000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744080000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744140000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744200000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744260000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 71.6, "quote_volume": 10.01684, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 10.01684}, {"ts": 1774744320000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744380000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744440000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744500000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744560000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 71.6, "quote_volume": 10.00968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744620000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 379.1, "quote_volume": 52.92952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744680000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 107.8, "quote_volume": 15.03449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744740000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744800000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 71.8, "quote_volume": 10.02328, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 10.02328}, {"ts": 1774744860000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744920000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 41.8, "quote_volume": 5.83946, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 5.83946}, {"ts": 1774744980000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745040000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745100000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745160000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745220000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745280000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745340000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745400000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745460000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745520000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 71.7, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 10.02366}, {"ts": 1774745580000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 5579.9, "quote_volume": 779.51203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745640000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745700000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 71.7, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 10.02366}, {"ts": 1774745760000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745820000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745880000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 1386.8, "quote_volume": 193.78973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745940000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 584.3, "quote_volume": 81.74357, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 17.29164}, {"ts": 1774746000000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746060000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 220.9, "quote_volume": 30.926, "trades": 3, "taker_buy_volume": 220.9, "taker_buy_quote": 30.926}, {"ts": 1774746120000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746180000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746240000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746300000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746360000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 3278.9, "quote_volume": 459.66837, "trades": 5, "taker_buy_volume": 3278.9, "taker_buy_quote": 459.66837}, {"ts": 1774746420000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 5424.5, "quote_volume": 760.49345, "trades": 6, "taker_buy_volume": 3370.1, "taker_buy_quote": 472.48087}, {"ts": 1774746480000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746540000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 785.8, "quote_volume": 109.87629, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746600000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746660000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 3498.6, "quote_volume": 490.77836, "trades": 6, "taker_buy_volume": 3498.6, "taker_buy_quote": 490.77836}, {"ts": 1774746720000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 2769.4, "quote_volume": 388.82376, "trades": 9, "taker_buy_volume": 2769.4, "taker_buy_quote": 388.82376}, {"ts": 1774746780000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746840000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746900000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746960000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 2783.8, "quote_volume": 391.1239, "trades": 5, "taker_buy_volume": 2783.8, "taker_buy_quote": 391.1239}, {"ts": 1774747020000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747080000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 3361.8, "quote_volume": 472.66908, "trades": 4, "taker_buy_volume": 3361.8, "taker_buy_quote": 472.66908}, {"ts": 1774747140000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747200000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747260000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747320000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 2601.6, "quote_volume": 365.53276, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747380000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 1601.1, "quote_volume": 224.63433, "trades": 6, "taker_buy_volume": 1529.8, "taker_buy_quote": 214.63094}, {"ts": 1774747440000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 4288.0, "quote_volume": 602.0636, "trades": 16, "taker_buy_volume": 2461.0, "taker_buy_quote": 345.5528}, {"ts": 1774747500000, "open": 0.1405, "high": 0.1409, "low": 0.1405, "close": 0.1407, "volume": 6658.9, "quote_volume": 937.00405, "trades": 12, "taker_buy_volume": 5419.2, "taker_buy_quote": 762.57826}, {"ts": 1774747560000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 143.0, "quote_volume": 20.15587, "trades": 2, "taker_buy_volume": 143.0, "taker_buy_quote": 20.15587}, {"ts": 1774747620000, "open": 0.1411, "high": 0.1413, "low": 0.141, "close": 0.1412, "volume": 14905.5, "quote_volume": 2104.58062, "trades": 16, "taker_buy_volume": 5476.4, "taker_buy_quote": 773.3977}, {"ts": 1774747680000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 5877.2, "quote_volume": 828.1648, "trades": 8, "taker_buy_volume": 308.2, "taker_buy_quote": 43.4562}, {"ts": 1774747740000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747800000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747860000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747920000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747980000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 987.9, "quote_volume": 139.26308, "trades": 4, "taker_buy_volume": 679.7, "taker_buy_quote": 95.8377}, {"ts": 1774748040000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748100000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 13886.5, "quote_volume": 1956.60785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748160000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748220000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 71.1, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748280000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748340000, "open": 0.1407, "high": 0.1407, "low": 0.1403, "close": 0.1403, "volume": 26929.7, "quote_volume": 3782.28183, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748400000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748460000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748520000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748580000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748640000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748700000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748760000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748820000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 71.3, "quote_volume": 10.00339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748880000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748940000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 6335.7, "quote_volume": 888.62151, "trades": 7, "taker_buy_volume": 3563.7, "taker_buy_quote": 499.98711}, {"ts": 1774749000000, "open": 0.1402, "high": 0.1402, "low": 0.1399, "close": 0.1399, "volume": 18157.2, "quote_volume": 2543.80497, "trades": 9, "taker_buy_volume": 568.8, "taker_buy_quote": 79.68888}, {"ts": 1774749060000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 8584.8, "quote_volume": 1202.73048, "trades": 3, "taker_buy_volume": 8584.8, "taker_buy_quote": 1202.73048}, {"ts": 1774749120000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749180000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 571.0, "quote_volume": 80.0542, "trades": 3, "taker_buy_volume": 571.0, "taker_buy_quote": 80.0542}, {"ts": 1774749240000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749300000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 71.5, "quote_volume": 10.01, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749360000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 37.7, "quote_volume": 5.278, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 5.278}, {"ts": 1774749420000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 3495.4, "quote_volume": 489.99416, "trades": 3, "taker_buy_volume": 3495.4, "taker_buy_quote": 489.99416}, {"ts": 1774749480000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 71.5, "quote_volume": 10.0243, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 10.0243}, {"ts": 1774749540000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 5935.2, "quote_volume": 832.11504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749600000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749660000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749720000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 71.5, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749780000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 143.0, "quote_volume": 20.04145, "trades": 2, "taker_buy_volume": 143.0, "taker_buy_quote": 20.04145}, {"ts": 1774749840000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749900000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749960000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750020000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750080000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 5824.3, "quote_volume": 814.82672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750140000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750200000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750260000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750320000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750380000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750440000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750500000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750560000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750620000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750680000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750740000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 588.7, "quote_volume": 82.35913, "trades": 5, "taker_buy_volume": 588.7, "taker_buy_quote": 82.35913}, {"ts": 1774750800000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750860000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750920000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 71.5, "quote_volume": 10.01715, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 10.01715}, {"ts": 1774750980000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751040000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 233.5, "quote_volume": 32.7367, "trades": 3, "taker_buy_volume": 71.5, "taker_buy_quote": 10.0243}, {"ts": 1774751100000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751160000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751220000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751280000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 71.4, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 10.01742}, {"ts": 1774751340000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751400000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 40.3, "quote_volume": 5.65409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751460000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 1233.9, "quote_volume": 172.99278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751520000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751580000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751640000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751700000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751760000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751820000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751880000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751940000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 142.8, "quote_volume": 20.04198, "trades": 2, "taker_buy_volume": 142.8, "taker_buy_quote": 20.04198}, {"ts": 1774752000000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752060000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752120000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752180000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752240000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752300000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 1233.9, "quote_volume": 173.11617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752360000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752420000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 71.4, "quote_volume": 10.01028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752480000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 50.0, "quote_volume": 7.01, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 7.01}, {"ts": 1774752540000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752600000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 905.7, "quote_volume": 126.88857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752660000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 834.6, "quote_volume": 116.92746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752720000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 4225.2, "quote_volume": 592.26606, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752780000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 770.3, "quote_volume": 107.842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752840000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 794.9, "quote_volume": 111.286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752900000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 1219.8, "quote_volume": 170.69921, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752960000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1239.5, "quote_volume": 173.2821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753020000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 697.7, "quote_volume": 97.53846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753080000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 1207.4, "quote_volume": 168.87666, "trades": 6, "taker_buy_volume": 410.7, "taker_buy_quote": 57.498}, {"ts": 1774753140000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1025.1, "quote_volume": 143.30898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753200000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 848.5, "quote_volume": 118.6203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753260000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 372.0, "quote_volume": 52.0428, "trades": 6, "taker_buy_volume": 186.0, "taker_buy_quote": 26.0214}, {"ts": 1774753320000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753380000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 2204.8, "quote_volume": 308.45152, "trades": 2, "taker_buy_volume": 2204.8, "taker_buy_quote": 308.45152}, {"ts": 1774753440000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753500000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 537.7, "quote_volume": 75.22423, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753560000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 1604.6, "quote_volume": 224.48354, "trades": 3, "taker_buy_volume": 1604.6, "taker_buy_quote": 224.48354}, {"ts": 1774753620000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753680000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 127.8, "quote_volume": 17.89915, "trades": 2, "taker_buy_volume": 71.5, "taker_buy_quote": 10.01715}, {"ts": 1774753740000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 6433.5, "quote_volume": 900.71145, "trades": 3, "taker_buy_volume": 143.0, "taker_buy_quote": 20.04145}, {"ts": 1774753800000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753860000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 1162.5, "quote_volume": 162.86625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753920000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753980000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 109.1, "quote_volume": 15.274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754040000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754100000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754160000, "open": 0.1401, "high": 0.1405, "low": 0.1401, "close": 0.1405, "volume": 2032.1, "quote_volume": 285.42361, "trades": 11, "taker_buy_volume": 506.9, "taker_buy_quote": 71.13301}, {"ts": 1774754220000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 4516.9, "quote_volume": 634.30329, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754280000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754340000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754400000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754460000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754520000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 1233.9, "quote_volume": 173.11617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754580000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754640000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754700000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754760000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754820000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 1700.2, "quote_volume": 238.53806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754880000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754940000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755000000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755060000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755120000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 1162.5, "quote_volume": 163.09875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755180000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755240000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 1350.0, "quote_volume": 189.27, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755300000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755360000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755420000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 1185.4, "quote_volume": 166.07454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755480000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 17437.8, "quote_volume": 2441.292, "trades": 8, "taker_buy_volume": 7023.4, "taker_buy_quote": 983.276}, {"ts": 1774755540000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 9600.2, "quote_volume": 1344.028, "trades": 8, "taker_buy_volume": 6200.0, "taker_buy_quote": 868.0}, {"ts": 1774755600000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755660000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 135.9, "quote_volume": 19.01241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755720000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755780000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755840000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 164.6, "quote_volume": 23.01108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755900000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755960000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 43.0, "quote_volume": 6.0071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756020000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 4293.5, "quote_volume": 599.80195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756080000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756140000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756200000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756260000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756320000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756380000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756440000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756500000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756560000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756620000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756680000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756740000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 71.6, "quote_volume": 10.01684, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 10.01684}, {"ts": 1774756800000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 71.6, "quote_volume": 10.024, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 10.024}, {"ts": 1774756860000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 986.9, "quote_volume": 138.166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756920000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 71.5, "quote_volume": 10.01715, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 10.01715}, {"ts": 1774756980000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 71.5, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757040000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757100000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757160000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 4195.7, "quote_volume": 588.63526, "trades": 4, "taker_buy_volume": 4195.7, "taker_buy_quote": 588.63526}, {"ts": 1774757220000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 1234.0, "quote_volume": 173.0068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757280000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757340000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 1234.0, "quote_volume": 172.8834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757400000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757460000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757520000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757580000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 71.5, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757640000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757700000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 71.5, "quote_volume": 10.00285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757760000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 71.6, "quote_volume": 10.00968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757820000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757880000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757940000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758000000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758060000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 71.6, "quote_volume": 10.00252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758120000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758180000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 71.7, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 10.02366}, {"ts": 1774758240000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758300000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 71.6, "quote_volume": 9.99536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758360000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758420000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758480000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758540000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 48.9, "quote_volume": 6.83133, "trades": 1, "taker_buy_volume": 48.9, "taker_buy_quote": 6.83133}, {"ts": 1774758600000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 934.0, "quote_volume": 130.3864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758660000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758720000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758780000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 71.7, "quote_volume": 10.00215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758840000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 895.6, "quote_volume": 124.9362, "trades": 2, "taker_buy_volume": 895.6, "taker_buy_quote": 124.9362}, {"ts": 1774758900000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 3557.5, "quote_volume": 496.97557, "trades": 3, "taker_buy_volume": 3557.5, "taker_buy_quote": 496.97557}, {"ts": 1774758960000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759020000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759080000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759140000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759200000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759260000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759320000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759380000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759440000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 949.1, "quote_volume": 132.58927, "trades": 1, "taker_buy_volume": 949.1, "taker_buy_quote": 132.58927}, {"ts": 1774759500000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759560000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 13435.5, "quote_volume": 1875.60515, "trades": 7, "taker_buy_volume": 13435.5, "taker_buy_quote": 1875.60515}, {"ts": 1774759620000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 4363.6, "quote_volume": 609.15856, "trades": 4, "taker_buy_volume": 4363.6, "taker_buy_quote": 609.15856}, {"ts": 1774759680000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759740000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759800000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 71.5, "quote_volume": 9.98855, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 9.98855}, {"ts": 1774759860000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759920000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759980000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 71.6, "quote_volume": 10.00252, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 10.00252}, {"ts": 1774760040000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 3221.2, "quote_volume": 450.00164, "trades": 2, "taker_buy_volume": 3221.2, "taker_buy_quote": 450.00164}, {"ts": 1774760100000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760160000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760220000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 41.3, "quote_volume": 5.77374, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 5.77374}, {"ts": 1774760280000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760340000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760400000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760460000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 3136.0, "quote_volume": 437.16558, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760520000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760580000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 3042.9, "quote_volume": 424.18026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760640000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760700000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 8284.4, "quote_volume": 1154.01692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760760000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760820000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 71.7, "quote_volume": 9.98064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760880000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 71.7, "quote_volume": 9.97347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760940000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761000000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761060000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761120000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761180000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761240000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761300000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761360000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761420000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 208.3, "quote_volume": 28.9537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761480000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761540000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761600000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761660000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761720000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 5119.2, "quote_volume": 711.5688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761780000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 71.7, "quote_volume": 9.95913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761840000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761900000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761960000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762020000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 8476.7, "quote_volume": 1176.61973, "trades": 7, "taker_buy_volume": 389.1, "taker_buy_quote": 54.00708}, {"ts": 1774762080000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 40.1, "quote_volume": 5.56588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762140000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762200000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762260000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 124.0, "quote_volume": 17.2432, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 17.2432}, {"ts": 1774762320000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 1618.7, "quote_volume": 225.26927, "trades": 3, "taker_buy_volume": 1081.0, "taker_buy_quote": 150.4752}, {"ts": 1774762380000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762440000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762500000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762560000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762620000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762680000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762740000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762800000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762860000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762920000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762980000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763040000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763100000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763160000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763220000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763280000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763340000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763400000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 3131.5, "quote_volume": 435.59165, "trades": 1, "taker_buy_volume": 3131.5, "taker_buy_quote": 435.59165}, {"ts": 1774763460000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 4365.6, "quote_volume": 607.69152, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763520000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 5923.2, "quote_volume": 823.91712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763580000, "open": 0.1393, "high": 0.1397, "low": 0.1393, "close": 0.1396, "volume": 15775.1, "quote_volume": 2199.64819, "trades": 20, "taker_buy_volume": 7687.5, "taker_buy_quote": 1072.23675}, {"ts": 1774763640000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763700000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 58.4, "quote_volume": 8.14096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763760000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763820000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763880000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763940000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 103.7, "quote_volume": 14.45578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764000000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764060000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764120000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 557.7, "quote_volume": 77.74338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764180000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764240000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764300000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764360000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 3576.5, "quote_volume": 498.86798, "trades": 3, "taker_buy_volume": 3576.5, "taker_buy_quote": 498.86798}, {"ts": 1774764420000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764480000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764540000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 56.2, "quote_volume": 7.83428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764600000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764660000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764720000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764780000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764840000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764900000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764960000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 10685.3, "quote_volume": 1492.01089, "trades": 6, "taker_buy_volume": 3462.2, "taker_buy_quote": 483.66216}, {"ts": 1774765020000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 71.8, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765080000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765140000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 71.8, "quote_volume": 10.00892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765200000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765260000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765320000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765380000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 143.8, "quote_volume": 20.02415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765440000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 222.6, "quote_volume": 30.96366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765500000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765560000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 201.4, "quote_volume": 27.9946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765620000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765680000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765740000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765800000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765860000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765920000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765980000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766040000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766100000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766160000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766220000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766280000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766340000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766400000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766460000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766520000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766580000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766640000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766700000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 19183.2, "quote_volume": 2666.53612, "trades": 10, "taker_buy_volume": 889.0, "taker_buy_quote": 123.64232}, {"ts": 1774766760000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766820000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766880000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766940000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767000000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767060000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 72.1, "quote_volume": 10.02911, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 10.02911}, {"ts": 1774767120000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767180000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767240000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767300000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 5278.2, "quote_volume": 735.24605, "trades": 12, "taker_buy_volume": 1577.5, "taker_buy_quote": 219.73854}, {"ts": 1774767360000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767420000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 420.9, "quote_volume": 58.5824, "trades": 3, "taker_buy_volume": 140.1, "taker_buy_quote": 19.51593}, {"ts": 1774767480000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767540000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767600000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 415.1, "quote_volume": 57.7532, "trades": 3, "taker_buy_volume": 343.2, "taker_buy_quote": 47.75191}, {"ts": 1774767660000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767720000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 144.1, "quote_volume": 20.02269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767780000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 465.9, "quote_volume": 64.64873, "trades": 5, "taker_buy_volume": 106.0, "taker_buy_quote": 14.7234}, {"ts": 1774767840000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767900000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 537.7, "quote_volume": 74.57899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767960000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768020000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768080000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768140000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 3104.7, "quote_volume": 430.62189, "trades": 1, "taker_buy_volume": 3104.7, "taker_buy_quote": 430.62189}, {"ts": 1774768200000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768260000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768320000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 1126.1, "quote_volume": 156.41528, "trades": 6, "taker_buy_volume": 1126.1, "taker_buy_quote": 156.41528}, {"ts": 1774768380000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 222.7, "quote_volume": 30.97757, "trades": 3, "taker_buy_volume": 222.7, "taker_buy_quote": 30.97757}, {"ts": 1774768440000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768500000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768560000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768620000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 1234.5, "quote_volume": 171.5955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768680000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 72.0, "quote_volume": 10.0008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768740000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768800000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768860000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768920000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768980000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769040000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769100000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769160000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769220000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769280000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769340000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769400000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769460000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769520000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769580000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769640000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 72.1, "quote_volume": 10.00748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769700000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769760000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769820000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769880000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769940000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770000000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 72.2, "quote_volume": 10.01414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770060000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770120000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770180000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770240000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770300000, "open": 0.1386, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 3591.2, "quote_volume": 497.29638, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770360000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770420000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 72.0, "quote_volume": 9.9576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770480000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770540000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770600000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770660000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 72.4, "quote_volume": 10.02016, "trades": 1, "taker_buy_volume": 72.4, "taker_buy_quote": 10.02016}, {"ts": 1774770720000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 72.0, "quote_volume": 9.9504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770780000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770840000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770900000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 3329.4, "quote_volume": 460.45602, "trades": 4, "taker_buy_volume": 3329.4, "taker_buy_quote": 460.45602}, {"ts": 1774770960000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771020000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771080000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771140000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771200000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 275.8, "quote_volume": 38.11556, "trades": 1, "taker_buy_volume": 275.8, "taker_buy_quote": 38.11556}, {"ts": 1774771260000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771320000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 1103.3, "quote_volume": 152.46916, "trades": 3, "taker_buy_volume": 1034.3, "taker_buy_quote": 142.94026}, {"ts": 1774771380000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 553.2, "quote_volume": 76.45224, "trades": 2, "taker_buy_volume": 553.2, "taker_buy_quote": 76.45224}, {"ts": 1774771440000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771500000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771560000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771620000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 145.0, "quote_volume": 20.06075, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 20.06075}, {"ts": 1774771680000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771740000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771800000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 1223.0, "quote_volume": 169.03404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771860000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771920000, "open": 0.1382, "high": 0.1382, "low": 0.138, "close": 0.138, "volume": 2596.0, "quote_volume": 358.26972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771980000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772040000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772100000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772160000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 38.6, "quote_volume": 5.33066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772220000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 144.8, "quote_volume": 19.9824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772280000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772340000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772400000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772460000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772520000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772580000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772640000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772700000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 130.3, "quote_volume": 18.00746, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 18.00746}, {"ts": 1774772760000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772820000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772880000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772940000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773000000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773060000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773120000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1385, "volume": 3859.5, "quote_volume": 534.15481, "trades": 4, "taker_buy_volume": 3859.5, "taker_buy_quote": 534.15481}, {"ts": 1774773180000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773240000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773300000, "open": 0.1385, "high": 0.1385, "low": 0.1383, "close": 0.1383, "volume": 996.7, "quote_volume": 137.94361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773360000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773420000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773480000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 72.4, "quote_volume": 10.01292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773540000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773600000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 236.0, "quote_volume": 32.59884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773660000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773720000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773780000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773840000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773900000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773960000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774020000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774080000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774140000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774200000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 72.4, "quote_volume": 9.99844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774260000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 42.7, "quote_volume": 5.89687, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 5.89687}, {"ts": 1774774320000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 72.5, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774380000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774440000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774500000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 11222.7, "quote_volume": 1547.61033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774560000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774620000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774680000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774740000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774800000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774860000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 2230.5, "quote_volume": 307.1471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774920000, "open": 0.1377, "high": 0.1379, "low": 0.1377, "close": 0.1379, "volume": 4261.3, "quote_volume": 587.56469, "trades": 2, "taker_buy_volume": 3918.4, "taker_buy_quote": 540.34736}, {"ts": 1774774980000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 126.8, "quote_volume": 17.4984, "trades": 1, "taker_buy_volume": 126.8, "taker_buy_quote": 17.4984}, {"ts": 1774775040000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775100000, "open": 0.1378, "high": 0.1378, "low": 0.1376, "close": 0.1376, "volume": 4289.0, "quote_volume": 590.18821, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775160000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775220000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 159.9, "quote_volume": 22.03422, "trades": 2, "taker_buy_volume": 159.9, "taker_buy_quote": 22.03422}, {"ts": 1774775280000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775340000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775400000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 117.7, "quote_volume": 16.23083, "trades": 2, "taker_buy_volume": 72.7, "taker_buy_quote": 10.02533}, {"ts": 1774775460000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775520000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775580000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775640000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775700000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775760000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775820000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.1381, "volume": 2619.5, "quote_volume": 361.47412, "trades": 5, "taker_buy_volume": 2619.5, "taker_buy_quote": 361.47412}, {"ts": 1774775880000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775940000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 72.7, "quote_volume": 10.01806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776000000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776060000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776120000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776180000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776240000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776300000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 72.5, "quote_volume": 9.99775, "trades": 1, "taker_buy_volume": 72.5, "taker_buy_quote": 9.99775}, {"ts": 1774776360000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776420000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776480000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 181.4, "quote_volume": 24.99692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776540000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776600000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776660000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776720000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776780000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776840000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 72.7, "quote_volume": 10.00352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776900000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 72.7, "quote_volume": 10.01806, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 10.01806}, {"ts": 1774776960000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777020000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777080000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 109.5, "quote_volume": 15.0891, "trades": 1, "taker_buy_volume": 109.5, "taker_buy_quote": 15.0891}, {"ts": 1774777140000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777200000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777260000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 72.7, "quote_volume": 10.01079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777320000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777380000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777440000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777500000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777560000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777620000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777680000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 2101.7, "quote_volume": 289.40409, "trades": 1, "taker_buy_volume": 2101.7, "taker_buy_quote": 289.40409}, {"ts": 1774777740000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777800000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777860000, "open": 0.1376, "high": 0.1377, "low": 0.1376, "close": 0.1377, "volume": 7099.6, "quote_volume": 976.90876, "trades": 3, "taker_buy_volume": 38.0, "taker_buy_quote": 5.2326}, {"ts": 1774777920000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777980000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 1045.0, "quote_volume": 143.792, "trades": 2, "taker_buy_volume": 1045.0, "taker_buy_quote": 143.792}, {"ts": 1774778040000, "open": 0.1375, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 77.0, "quote_volume": 10.58705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778100000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778160000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778220000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778280000, "open": 0.1374, "high": 0.1374, "low": 0.1372, "close": 0.1372, "volume": 213.0, "quote_volume": 29.24445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778340000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778400000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778460000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778520000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778580000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778640000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778700000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778760000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778820000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 72.5, "quote_volume": 9.93975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778880000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778940000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779000000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779060000, "open": 0.137, "high": 0.137, "low": 0.1369, "close": 0.1369, "volume": 365.3, "quote_volume": 50.01682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779120000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779180000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779240000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779300000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779360000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779420000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 72.5, "quote_volume": 9.918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779480000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779540000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779600000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779660000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 72.5, "quote_volume": 9.91075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779720000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779780000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779840000, "open": 0.1366, "high": 0.1366, "low": 0.1365, "close": 0.1365, "volume": 804.4, "quote_volume": 109.80785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779900000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779960000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780020000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780080000, "open": 0.1364, "high": 0.1364, "low": 0.1363, "close": 0.1363, "volume": 105.0, "quote_volume": 14.31875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780140000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780200000, "open": 0.1363, "high": 0.1363, "low": 0.136, "close": 0.136, "volume": 11326.5, "quote_volume": 1541.23662, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780260000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780320000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780380000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 72.5, "quote_volume": 9.85275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780440000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 72.5, "quote_volume": 9.8455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780500000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 311.8, "quote_volume": 42.34982, "trades": 2, "taker_buy_volume": 311.8, "taker_buy_quote": 42.34982}, {"ts": 1774780560000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 73.8, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 10.0368}, {"ts": 1774780620000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 73.6, "quote_volume": 10.01696, "trades": 1, "taker_buy_volume": 73.6, "taker_buy_quote": 10.01696}, {"ts": 1774780680000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780740000, "open": 0.1362, "high": 0.1363, "low": 0.1362, "close": 0.1363, "volume": 6397.0, "quote_volume": 871.87069, "trades": 8, "taker_buy_volume": 6397.0, "taker_buy_quote": 871.87069}, {"ts": 1774780800000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780860000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780920000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780980000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781040000, "open": 0.1364, "high": 0.1365, "low": 0.1364, "close": 0.1365, "volume": 3945.0, "quote_volume": 538.48516, "trades": 6, "taker_buy_volume": 3945.0, "taker_buy_quote": 538.48516}, {"ts": 1774781100000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781160000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 10124.4, "quote_volume": 1380.96816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781220000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781280000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781340000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781400000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781460000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781520000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 510.9, "quote_volume": 69.68676, "trades": 1, "taker_buy_volume": 510.9, "taker_buy_quote": 69.68676}, {"ts": 1774781580000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781640000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781700000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781760000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 3652.3, "quote_volume": 498.85041, "trades": 5, "taker_buy_volume": 3652.3, "taker_buy_quote": 498.85041}, {"ts": 1774781820000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781880000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 7926.0, "quote_volume": 1079.55601, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781940000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782000000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782060000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 69.2, "quote_volume": 9.42504, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 9.42504}, {"ts": 1774782120000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 1162.5, "quote_volume": 158.3325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782180000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 164.0, "quote_volume": 22.3532, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 22.3532}, {"ts": 1774782240000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782300000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 1235.9, "quote_volume": 168.57676, "trades": 2, "taker_buy_volume": 73.4, "taker_buy_quote": 10.01176}, {"ts": 1774782360000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 4947.0, "quote_volume": 675.75286, "trades": 7, "taker_buy_volume": 3246.8, "taker_buy_quote": 443.50554}, {"ts": 1774782420000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 1773.5, "quote_volume": 242.43745, "trades": 3, "taker_buy_volume": 611.0, "taker_buy_quote": 83.5237}, {"ts": 1774782480000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782540000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782600000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782660000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782720000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782780000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782840000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782900000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782960000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783020000, "open": 0.1365, "high": 0.1365, "low": 0.1361, "close": 0.1361, "volume": 3062.9, "quote_volume": 417.30477, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783080000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783140000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783200000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 73.3, "quote_volume": 9.99812, "trades": 1, "taker_buy_volume": 73.3, "taker_buy_quote": 9.99812}, {"ts": 1774783260000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 2961.2, "quote_volume": 403.61156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783320000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783380000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783440000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783500000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783560000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 127.0, "quote_volume": 17.3101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783620000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 941.7, "quote_volume": 128.35371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783680000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783740000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783800000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 3050.0, "quote_volume": 415.715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783860000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 73.5, "quote_volume": 10.0254, "trades": 2, "taker_buy_volume": 73.5, "taker_buy_quote": 10.0254}, {"ts": 1774783920000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783980000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 1055.7, "quote_volume": 143.99748, "trades": 2, "taker_buy_volume": 1055.7, "taker_buy_quote": 143.99748}, {"ts": 1774784040000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 1382.8, "quote_volume": 188.61392, "trades": 2, "taker_buy_volume": 1382.8, "taker_buy_quote": 188.61392}, {"ts": 1774784100000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784160000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784220000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784280000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784340000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 43.6, "quote_volume": 5.94704, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 5.94704}, {"ts": 1774784400000, "open": 0.1363, "high": 0.1364, "low": 0.1363, "close": 0.1364, "volume": 1090.4, "quote_volume": 148.62885, "trades": 3, "taker_buy_volume": 73.3, "taker_buy_quote": 9.99812}, {"ts": 1774784460000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784520000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784580000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784640000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784700000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784760000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784820000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 146.9, "quote_volume": 20.01512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784880000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784940000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785000000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785060000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785120000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785180000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785240000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785300000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785360000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785420000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785480000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785540000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785600000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785660000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785720000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785780000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785840000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785900000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785960000, "open": 0.1363, "high": 0.1366, "low": 0.1363, "close": 0.1366, "volume": 2516.3, "quote_volume": 343.32315, "trades": 10, "taker_buy_volume": 2516.3, "taker_buy_quote": 343.32315}, {"ts": 1774786020000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786080000, "open": 0.1366, "high": 0.1366, "low": 0.1365, "close": 0.1365, "volume": 202.2, "quote_volume": 27.61319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786140000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786200000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786260000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 73.3, "quote_volume": 9.99812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786320000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 147.0, "quote_volume": 20.02875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786380000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786440000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 73.5, "quote_volume": 10.00335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786500000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 73.6, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786560000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786620000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786680000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786740000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786800000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786860000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 42.5, "quote_volume": 5.78, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 5.78}, {"ts": 1774786920000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 73.6, "quote_volume": 10.00224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786980000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787040000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 73.7, "quote_volume": 10.00846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787100000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 410.7, "quote_volume": 55.73199, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787160000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 42.5, "quote_volume": 5.77575, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 5.77575}, {"ts": 1774787220000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 683.4, "quote_volume": 92.9352, "trades": 3, "taker_buy_volume": 683.4, "taker_buy_quote": 92.9352}, {"ts": 1774787280000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787340000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787400000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787460000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 1162.5, "quote_volume": 158.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787520000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787580000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 1162.5, "quote_volume": 157.98375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787640000, "open": 0.1358, "high": 0.1358, "low": 0.1356, "close": 0.1356, "volume": 3151.2, "quote_volume": 427.67358, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787700000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787760000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 73.8, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 10.02204}, {"ts": 1774787820000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787880000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787940000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 120.0, "quote_volume": 16.27938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788000000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788060000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788120000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788180000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 73.8, "quote_volume": 10.00728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788240000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788300000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788360000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 1564.4, "quote_volume": 211.82701, "trades": 5, "taker_buy_volume": 1419.4, "taker_buy_quote": 192.18676}, {"ts": 1774788420000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788480000, "open": 0.1355, "high": 0.1358, "low": 0.1355, "close": 0.1358, "volume": 4241.0, "quote_volume": 575.53497, "trades": 8, "taker_buy_volume": 4241.0, "taker_buy_quote": 575.53497}, {"ts": 1774788540000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788600000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 1438.0, "quote_volume": 195.54528, "trades": 4, "taker_buy_volume": 1438.0, "taker_buy_quote": 195.54528}, {"ts": 1774788660000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 38.5, "quote_volume": 5.23985, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 5.23985}, {"ts": 1774788720000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788780000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788840000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788900000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788960000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789020000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789080000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789140000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789200000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789260000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789320000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789380000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789440000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789500000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789560000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789620000, "open": 0.1358, "high": 0.1358, "low": 0.1357, "close": 0.1357, "volume": 2095.6, "quote_volume": 284.38029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789680000, "open": 0.1356, "high": 0.1356, "low": 0.1354, "close": 0.1355, "volume": 10959.6, "quote_volume": 1485.49513, "trades": 7, "taker_buy_volume": 74.0, "taker_buy_quote": 10.027}, {"ts": 1774789740000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 73.9, "quote_volume": 10.00606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789800000, "open": 0.1355, "high": 0.1358, "low": 0.1355, "close": 0.1358, "volume": 4188.3, "quote_volume": 568.23872, "trades": 8, "taker_buy_volume": 3200.3, "taker_buy_quote": 434.26592}, {"ts": 1774789860000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 73.7, "quote_volume": 10.00109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789920000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789980000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790040000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790100000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 147.6, "quote_volume": 20.00717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790160000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790220000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790280000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 82.2, "quote_volume": 11.12988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790340000, "open": 0.1356, "high": 0.1357, "low": 0.1356, "close": 0.1357, "volume": 147.8, "quote_volume": 20.04907, "trades": 2, "taker_buy_volume": 147.8, "taker_buy_quote": 20.04907}, {"ts": 1774790400000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790460000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 147.6, "quote_volume": 20.05146, "trades": 2, "taker_buy_volume": 147.6, "taker_buy_quote": 20.05146}, {"ts": 1774790520000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 1697.0, "quote_volume": 230.95432, "trades": 3, "taker_buy_volume": 1697.0, "taker_buy_quote": 230.95432}, {"ts": 1774790580000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790640000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790700000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790760000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790820000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790880000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790940000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791000000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 73.6, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 73.6, "taker_buy_quote": 10.02432}, {"ts": 1774791060000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791120000, "open": 0.1363, "high": 0.1364, "low": 0.1363, "close": 0.1364, "volume": 3089.9, "quote_volume": 421.16534, "trades": 4, "taker_buy_volume": 3089.9, "taker_buy_quote": 421.16534}, {"ts": 1774791180000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791240000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791300000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791360000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791420000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 12464.6, "quote_volume": 1697.68935, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791480000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791540000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 54.0, "quote_volume": 7.3494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791600000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791660000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791720000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 200.0, "quote_volume": 27.22, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791780000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791840000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791900000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791960000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792020000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792080000, "open": 0.136, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 4461.2, "quote_volume": 606.71584, "trades": 6, "taker_buy_volume": 4268.5, "taker_buy_quote": 580.516}, {"ts": 1774792140000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792200000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792260000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792320000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792380000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792440000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792500000, "open": 0.1358, "high": 0.1358, "low": 0.1356, "close": 0.1356, "volume": 1176.9, "quote_volume": 159.60976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792560000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792620000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792680000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792740000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792800000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792860000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792920000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792980000, "open": 0.1355, "high": 0.1355, "low": 0.135, "close": 0.135, "volume": 7566.1, "quote_volume": 1022.93367, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793040000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 74.0, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 10.0122}, {"ts": 1774793100000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 51.0, "quote_volume": 6.8952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793160000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 74.0, "quote_volume": 10.0048, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 10.0048}, {"ts": 1774793220000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 1009.1, "quote_volume": 136.43032, "trades": 1, "taker_buy_volume": 1009.1, "taker_buy_quote": 136.43032}, {"ts": 1774793280000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793340000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793400000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 74.0, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 10.0122}, {"ts": 1774793460000, "open": 0.1354, "high": 0.1358, "low": 0.1354, "close": 0.1357, "volume": 18151.7, "quote_volume": 2462.22292, "trades": 15, "taker_buy_volume": 10836.7, "taker_buy_quote": 1469.57742}, {"ts": 1774793520000, "open": 0.1356, "high": 0.1358, "low": 0.1356, "close": 0.1357, "volume": 15427.3, "quote_volume": 2093.96675, "trades": 10, "taker_buy_volume": 7389.4, "taker_buy_quote": 1003.22372}, {"ts": 1774793580000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793640000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793700000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 3302.0, "quote_volume": 447.42838, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793760000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 264.9, "quote_volume": 35.86746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793820000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793880000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793940000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794000000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794060000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794120000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794180000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794240000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 1157.3, "quote_volume": 156.58269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794300000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 3484.6, "quote_volume": 471.81484, "trades": 1, "taker_buy_volume": 3484.6, "taker_buy_quote": 471.81484}, {"ts": 1774794360000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794420000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794480000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794540000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794600000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 1468.6, "quote_volume": 198.84844, "trades": 2, "taker_buy_volume": 1468.6, "taker_buy_quote": 198.84844}, {"ts": 1774794660000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794720000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 131.0, "quote_volume": 17.7374, "trades": 3, "taker_buy_volume": 77.0, "taker_buy_quote": 10.4258}, {"ts": 1774794780000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 74.0, "quote_volume": 10.027, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 10.027}, {"ts": 1774794840000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794900000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794960000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795020000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 73.9, "quote_volume": 10.00606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795080000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795140000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795200000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795260000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 73.9, "quote_volume": 9.99867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795320000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795380000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 88.6, "quote_volume": 11.98758, "trades": 2, "taker_buy_volume": 88.6, "taker_buy_quote": 11.98758}, {"ts": 1774795440000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795500000, "open": 0.1352, "high": 0.1352, "low": 0.1347, "close": 0.1347, "volume": 10733.0, "quote_volume": 1447.62903, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795560000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 1288.0, "quote_volume": 173.6224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795620000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795680000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795740000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795800000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 74.0, "quote_volume": 9.9752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795860000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795920000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795980000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 41.0, "quote_volume": 5.5309, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 5.5309}, {"ts": 1774796040000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 39.0, "quote_volume": 5.2611, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 5.2611}, {"ts": 1774796100000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 2887.0, "quote_volume": 389.4563, "trades": 4, "taker_buy_volume": 2887.0, "taker_buy_quote": 389.4563}, {"ts": 1774796160000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796220000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796280000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796340000, "open": 0.135, "high": 0.1351, "low": 0.135, "close": 0.1351, "volume": 5062.6, "quote_volume": 683.93259, "trades": 6, "taker_buy_volume": 5062.6, "taker_buy_quote": 683.93259}, {"ts": 1774796400000, "open": 0.1352, "high": 0.1354, "low": 0.1352, "close": 0.1353, "volume": 4702.8, "quote_volume": 636.14428, "trades": 8, "taker_buy_volume": 1944.0, "taker_buy_quote": 262.87864}, {"ts": 1774796460000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796520000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796580000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796640000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796700000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796760000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796820000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 8000.6, "quote_volume": 1081.68112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796880000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796940000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797000000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 148.2, "quote_volume": 20.0144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797060000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797120000, "open": 0.1349, "high": 0.1349, "low": 0.1348, "close": 0.1348, "volume": 7693.9, "quote_volume": 1037.16059, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797180000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 2021.9, "quote_volume": 272.15517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797240000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 2021.9, "quote_volume": 271.94555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797300000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797360000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797420000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797480000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 222.8, "quote_volume": 29.98888, "trades": 3, "taker_buy_volume": 222.8, "taker_buy_quote": 29.98888}, {"ts": 1774797540000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 1098.9, "quote_volume": 147.80205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797600000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797660000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797720000, "open": 0.1344, "high": 0.1344, "low": 0.1343, "close": 0.1343, "volume": 2021.9, "quote_volume": 271.55729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797780000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797840000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 163.8, "quote_volume": 22.0311, "trades": 2, "taker_buy_volume": 163.8, "taker_buy_quote": 22.0311}, {"ts": 1774797900000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797960000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798020000, "open": 0.1342, "high": 0.1343, "low": 0.1342, "close": 0.1343, "volume": 3053.5, "quote_volume": 409.87388, "trades": 7, "taker_buy_volume": 2981.0, "taker_buy_quote": 400.14438}, {"ts": 1774798080000, "open": 0.1343, "high": 0.1344, "low": 0.1343, "close": 0.1344, "volume": 2328.0, "quote_volume": 312.87573, "trades": 5, "taker_buy_volume": 2328.0, "taker_buy_quote": 312.87573}, {"ts": 1774798140000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798200000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 102.0, "quote_volume": 13.719, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 13.719}, {"ts": 1774798260000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 227.9, "quote_volume": 30.60697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798320000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 5657.8, "quote_volume": 761.32486, "trades": 6, "taker_buy_volume": 5657.8, "taker_buy_quote": 761.32486}, {"ts": 1774798380000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 742.5, "quote_volume": 100.01475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798440000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798500000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 4391.9, "quote_volume": 591.15566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798560000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798620000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798680000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798740000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798800000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798860000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 74.4, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798920000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798980000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799040000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799100000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799160000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799220000, "open": 0.1345, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 2096.2, "quote_volume": 281.73671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799280000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799340000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799400000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 74.5, "quote_volume": 10.00535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799460000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799520000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799580000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799640000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799700000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799760000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799820000, "open": 0.1343, "high": 0.1344, "low": 0.1343, "close": 0.1344, "volume": 2833.6, "quote_volume": 380.78683, "trades": 4, "taker_buy_volume": 2833.6, "taker_buy_quote": 380.78683}, {"ts": 1774799880000, "open": 0.1345, "high": 0.1346, "low": 0.1345, "close": 0.1346, "volume": 2829.1, "quote_volume": 380.78941, "trades": 3, "taker_buy_volume": 2829.1, "taker_buy_quote": 380.78941}, {"ts": 1774799940000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800000000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 7269.1, "quote_volume": 977.69395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800060000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 705.7, "quote_volume": 94.84608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800120000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800180000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 87.9, "quote_volume": 11.82255, "trades": 1, "taker_buy_volume": 87.9, "taker_buy_quote": 11.82255}, {"ts": 1774800240000, "open": 0.1344, "high": 0.1344, "low": 0.1343, "close": 0.1343, "volume": 2021.9, "quote_volume": 271.54862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800300000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800360000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800420000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 4228.7, "quote_volume": 567.91441, "trades": 3, "taker_buy_volume": 4228.7, "taker_buy_quote": 567.91441}, {"ts": 1774800480000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800540000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 74.5, "quote_volume": 10.02025, "trades": 1, "taker_buy_volume": 74.5, "taker_buy_quote": 10.02025}, {"ts": 1774800600000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 371.7, "quote_volume": 49.99365, "trades": 1, "taker_buy_volume": 371.7, "taker_buy_quote": 49.99365}, {"ts": 1774800660000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800720000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800780000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800840000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800900000, "open": 0.1344, "high": 0.1344, "low": 0.134, "close": 0.134, "volume": 10523.2, "quote_volume": 1411.3158, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800960000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801020000, "open": 0.1341, "high": 0.1342, "low": 0.1341, "close": 0.1342, "volume": 15025.9, "quote_volume": 2015.14836, "trades": 7, "taker_buy_volume": 15025.9, "taker_buy_quote": 2015.14836}, {"ts": 1774801080000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 74.5, "quote_volume": 10.00535, "trades": 1, "taker_buy_volume": 74.5, "taker_buy_quote": 10.00535}, {"ts": 1774801140000, "open": 0.1344, "high": 0.1345, "low": 0.1344, "close": 0.1345, "volume": 171.4, "quote_volume": 23.04361, "trades": 3, "taker_buy_volume": 171.4, "taker_buy_quote": 23.04361}, {"ts": 1774801200000, "open": 0.1346, "high": 0.1347, "low": 0.1345, "close": 0.1345, "volume": 414.4, "quote_volume": 55.76078, "trades": 5, "taker_buy_volume": 196.9, "taker_buy_quote": 26.50703}, {"ts": 1774801260000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 57.0, "quote_volume": 7.6722, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 7.6722}, {"ts": 1774801320000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801380000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 74.5, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801440000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801500000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 37.2, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 4.99968}, {"ts": 1774801560000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 36.7, "quote_volume": 4.93615, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 4.93615}, {"ts": 1774801620000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801680000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801740000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801800000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801860000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 82.4, "quote_volume": 11.06632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801920000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801980000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802040000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 74.5, "quote_volume": 10.02025, "trades": 1, "taker_buy_volume": 74.5, "taker_buy_quote": 10.02025}, {"ts": 1774802100000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802160000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802220000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802280000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802340000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802400000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 7854.4, "quote_volume": 1054.84592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802460000, "open": 0.1342, "high": 0.1342, "low": 0.1341, "close": 0.1341, "volume": 2021.9, "quote_volume": 271.14424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802520000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802580000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 2021.9, "quote_volume": 270.73986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802640000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802700000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802760000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802820000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802880000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 537.7, "quote_volume": 71.99803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802940000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803000000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 891.2, "quote_volume": 119.33168, "trades": 1, "taker_buy_volume": 891.2, "taker_buy_quote": 119.33168}, {"ts": 1774803060000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803120000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 45.2, "quote_volume": 6.0568, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 6.0568}, {"ts": 1774803180000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803240000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803300000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803360000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 2419.0, "quote_volume": 323.6622, "trades": 4, "taker_buy_volume": 384.0, "taker_buy_quote": 51.3792}, {"ts": 1774803420000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 682.5, "quote_volume": 91.455, "trades": 3, "taker_buy_volume": 682.5, "taker_buy_quote": 91.455}, {"ts": 1774803480000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803540000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 211.1, "quote_volume": 28.24518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803600000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803660000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 700.1, "quote_volume": 93.67338, "trades": 2, "taker_buy_volume": 373.6, "taker_buy_quote": 49.98768}, {"ts": 1774803720000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 43.0, "quote_volume": 5.7534, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 5.7534}, {"ts": 1774803780000, "open": 0.1338, "high": 0.1338, "low": 0.1337, "close": 0.1337, "volume": 171.1, "quote_volume": 22.88573, "trades": 2, "taker_buy_volume": 96.6, "taker_buy_quote": 12.92508}, {"ts": 1774803840000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 74.5, "quote_volume": 9.9532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803900000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 3739.7, "quote_volume": 499.99789, "trades": 1, "taker_buy_volume": 3739.7, "taker_buy_quote": 499.99789}, {"ts": 1774803960000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 537.7, "quote_volume": 71.83672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804020000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804080000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804140000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 53.1, "quote_volume": 7.08885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804200000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804260000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 7512.0, "quote_volume": 1002.852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804320000, "open": 0.1334, "high": 0.1334, "low": 0.1332, "close": 0.1332, "volume": 1635.3, "quote_volume": 217.98045, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804380000, "open": 0.1331, "high": 0.1331, "low": 0.1329, "close": 0.1331, "volume": 4977.3, "quote_volume": 662.09127, "trades": 9, "taker_buy_volume": 2829.5, "taker_buy_quote": 376.3618}, {"ts": 1774804440000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 375.3, "quote_volume": 49.95243, "trades": 4, "taker_buy_volume": 375.3, "taker_buy_quote": 49.95243}, {"ts": 1774804500000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804560000, "open": 0.133, "high": 0.133, "low": 0.1329, "close": 0.133, "volume": 2706.2, "quote_volume": 359.84927, "trades": 7, "taker_buy_volume": 2630.9, "taker_buy_quote": 349.8419}, {"ts": 1774804620000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804680000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 3759.3, "quote_volume": 500.16885, "trades": 4, "taker_buy_volume": 3759.3, "taker_buy_quote": 500.16885}, {"ts": 1774804740000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804800000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804860000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 63.9, "quote_volume": 8.48592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804920000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 5844.9, "quote_volume": 776.20272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804980000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805040000, "open": 0.1328, "high": 0.1328, "low": 0.1327, "close": 0.1327, "volume": 227.5, "quote_volume": 30.20455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805100000, "open": 0.1328, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 23206.4, "quote_volume": 3080.73485, "trades": 14, "taker_buy_volume": 14278.0, "taker_buy_quote": 1895.93617}, {"ts": 1774805160000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 5825.3, "quote_volume": 773.59984, "trades": 6, "taker_buy_volume": 5825.3, "taker_buy_quote": 773.59984}, {"ts": 1774805220000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805280000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805340000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805400000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805460000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 2187.8, "quote_volume": 290.12641, "trades": 5, "taker_buy_volume": 165.9, "taker_buy_quote": 22.01493}, {"ts": 1774805520000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805580000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805640000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805700000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805760000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805820000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805880000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 5380.5, "quote_volume": 713.4543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805940000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806000000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806060000, "open": 0.1328, "high": 0.1331, "low": 0.1328, "close": 0.133, "volume": 17167.5, "quote_volume": 2281.72488, "trades": 12, "taker_buy_volume": 17092.0, "taker_buy_quote": 2271.69093}, {"ts": 1774806120000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806180000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806240000, "open": 0.1331, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 597.3, "quote_volume": 79.44503, "trades": 3, "taker_buy_volume": 41.3, "taker_buy_quote": 5.49703}, {"ts": 1774806300000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806360000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806420000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806480000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806540000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 34.2, "quote_volume": 4.55202, "trades": 1, "taker_buy_volume": 34.2, "taker_buy_quote": 4.55202}, {"ts": 1774806600000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 1574.3, "quote_volume": 209.69676, "trades": 7, "taker_buy_volume": 583.7, "taker_buy_quote": 77.74884}, {"ts": 1774806660000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 75.0, "quote_volume": 9.9975, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 9.9975}, {"ts": 1774806720000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 2940.7, "quote_volume": 391.70124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806780000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 443.4, "quote_volume": 59.01654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806840000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806900000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806960000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807020000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807080000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807140000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807200000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807260000, "open": 0.133, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 319.2, "quote_volume": 42.41235, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807320000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 3869.4, "quote_volume": 513.85632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807380000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807440000, "open": 0.1328, "high": 0.1329, "low": 0.1326, "close": 0.1326, "volume": 7156.7, "quote_volume": 949.42474, "trades": 11, "taker_buy_volume": 1091.0, "taker_buy_quote": 144.91073}, {"ts": 1774807500000, "open": 0.1327, "high": 0.1328, "low": 0.1325, "close": 0.1327, "volume": 30016.2, "quote_volume": 3982.07621, "trades": 30, "taker_buy_volume": 20711.1, "taker_buy_quote": 2748.73382}, {"ts": 1774807560000, "open": 0.1328, "high": 0.1332, "low": 0.1328, "close": 0.133, "volume": 15653.9, "quote_volume": 2083.87273, "trades": 18, "taker_buy_volume": 2542.3, "taker_buy_quote": 338.51872}, {"ts": 1774807620000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 75.3, "quote_volume": 10.00737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807680000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 75.3, "quote_volume": 9.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807740000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807800000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807860000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807920000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 1135.3, "quote_volume": 151.06249, "trades": 4, "taker_buy_volume": 751.3, "taker_buy_quote": 99.99049}, {"ts": 1774807980000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 459.3, "quote_volume": 61.04097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808040000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 75.3, "quote_volume": 9.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808100000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 294.0, "quote_volume": 39.0432, "trades": 3, "taker_buy_volume": 294.0, "taker_buy_quote": 39.0432}, {"ts": 1774808160000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 2021.9, "quote_volume": 268.71051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808220000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808280000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 537.7, "quote_volume": 71.46033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808340000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808400000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808460000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808520000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808580000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808640000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808700000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808760000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808820000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808880000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 171.2, "quote_volume": 22.73536, "trades": 1, "taker_buy_volume": 171.2, "taker_buy_quote": 22.73536}, {"ts": 1774808940000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 171.0, "quote_volume": 22.6917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809000000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 1070.0, "quote_volume": 142.14412, "trades": 4, "taker_buy_volume": 1070.0, "taker_buy_quote": 142.14412}, {"ts": 1774809060000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 54.1, "quote_volume": 7.18989, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 7.18989}, {"ts": 1774809120000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809180000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809240000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 8087.6, "quote_volume": 1074.03328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809300000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809360000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809420000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809480000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809540000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1329, "volume": 5599.3, "quote_volume": 743.49181, "trades": 12, "taker_buy_volume": 1034.9, "taker_buy_quote": 137.39155}, {"ts": 1774809600000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809660000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809720000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 2021.9, "quote_volume": 268.50832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809780000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809840000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809900000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 75.5, "quote_volume": 10.01885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809960000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 1334.4, "quote_volume": 177.14247, "trades": 3, "taker_buy_volume": 1334.4, "taker_buy_quote": 177.14247}, {"ts": 1774810020000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810080000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 537.7, "quote_volume": 71.40656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810140000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810200000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 2715.5, "quote_volume": 360.88995, "trades": 7, "taker_buy_volume": 2715.5, "taker_buy_quote": 360.88995}, {"ts": 1774810260000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810320000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810380000, "open": 0.1329, "high": 0.1332, "low": 0.1329, "close": 0.133, "volume": 2542.4, "quote_volume": 338.01742, "trades": 6, "taker_buy_volume": 2467.1, "taker_buy_quote": 328.00252}, {"ts": 1774810440000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810500000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 369.3, "quote_volume": 49.15383, "trades": 5, "taker_buy_volume": 369.3, "taker_buy_quote": 49.15383}, {"ts": 1774810560000, "open": 0.1332, "high": 0.1333, "low": 0.1331, "close": 0.1331, "volume": 2278.1, "quote_volume": 303.39194, "trades": 8, "taker_buy_volume": 771.1, "taker_buy_quote": 102.7801}, {"ts": 1774810620000, "open": 0.1331, "high": 0.1331, "low": 0.1329, "close": 0.1329, "volume": 9228.7, "quote_volume": 1226.76488, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810680000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 75.3, "quote_volume": 9.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810740000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810800000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 75.4, "quote_volume": 10.00558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810860000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810920000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 2021.9, "quote_volume": 268.10394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810980000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 7693.5, "quote_volume": 1019.38875, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811040000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811100000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811160000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 3910.4, "quote_volume": 518.128, "trades": 2, "taker_buy_volume": 3910.4, "taker_buy_quote": 518.128}, {"ts": 1774811220000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 151.2, "quote_volume": 20.05668, "trades": 2, "taker_buy_volume": 151.2, "taker_buy_quote": 20.05668}, {"ts": 1774811280000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 3730.2, "quote_volume": 495.37056, "trades": 4, "taker_buy_volume": 1619.9, "taker_buy_quote": 215.12272}, {"ts": 1774811340000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811400000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811460000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811520000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811580000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811640000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811700000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 75.5, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 10.0264}, {"ts": 1774811760000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 75.4, "quote_volume": 10.02066, "trades": 1, "taker_buy_volume": 75.4, "taker_buy_quote": 10.02066}, {"ts": 1774811820000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 8181.4, "quote_volume": 1088.9368, "trades": 4, "taker_buy_volume": 8181.4, "taker_buy_quote": 1088.9368}, {"ts": 1774811880000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811940000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812000000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 190.4, "quote_volume": 25.3688, "trades": 3, "taker_buy_volume": 190.4, "taker_buy_quote": 25.3688}, {"ts": 1774812060000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 6659.2, "quote_volume": 887.68358, "trades": 4, "taker_buy_volume": 122.2, "taker_buy_quote": 16.30148}, {"ts": 1774812120000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812180000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 182.5, "quote_volume": 24.353, "trades": 2, "taker_buy_volume": 182.5, "taker_buy_quote": 24.353}, {"ts": 1774812240000, "open": 0.1335, "high": 0.1338, "low": 0.1335, "close": 0.1338, "volume": 15528.7, "quote_volume": 2074.14933, "trades": 11, "taker_buy_volume": 8832.7, "taker_buy_quote": 1180.20333}, {"ts": 1774812300000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 4969.8, "quote_volume": 665.45622, "trades": 4, "taker_buy_volume": 4969.8, "taker_buy_quote": 665.45622}, {"ts": 1774812360000, "open": 0.1339, "high": 0.1339, "low": 0.1337, "close": 0.1337, "volume": 13860.0, "quote_volume": 1855.20353, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812420000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812480000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812540000, "open": 0.1337, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 11305.2, "quote_volume": 1510.38222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812600000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 1394.5, "quote_volume": 186.5841, "trades": 3, "taker_buy_volume": 1394.5, "taker_buy_quote": 186.5841}, {"ts": 1774812660000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812720000, "open": 0.1339, "high": 0.1341, "low": 0.1339, "close": 0.1341, "volume": 5874.5, "quote_volume": 787.37821, "trades": 6, "taker_buy_volume": 5874.5, "taker_buy_quote": 787.37821}, {"ts": 1774812780000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 1500.6, "quote_volume": 201.23046, "trades": 1, "taker_buy_volume": 1500.6, "taker_buy_quote": 201.23046}, {"ts": 1774812840000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 6970.0, "quote_volume": 933.283, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812900000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812960000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 74.8, "quote_volume": 10.00824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813020000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813080000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1339, "volume": 6218.0, "quote_volume": 832.09853, "trades": 4, "taker_buy_volume": 6218.0, "taker_buy_quote": 832.09853}, {"ts": 1774813140000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 49.8, "quote_volume": 6.66324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813200000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813260000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813320000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813380000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 4225.0, "quote_volume": 566.15, "trades": 2, "taker_buy_volume": 4225.0, "taker_buy_quote": 566.15}, {"ts": 1774813440000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813500000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813560000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 74.8, "quote_volume": 10.03068, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 10.03068}, {"ts": 1774813620000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813680000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813740000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813800000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813860000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813920000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813980000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814040000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 3483.0, "quote_volume": 466.65278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814100000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 4821.5, "quote_volume": 645.59885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814160000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814220000, "open": 0.134, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 6426.8, "quote_volume": 861.8264, "trades": 5, "taker_buy_volume": 6426.8, "taker_buy_quote": 861.8264}, {"ts": 1774814280000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814340000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814400000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814460000, "open": 0.1342, "high": 0.1344, "low": 0.1341, "close": 0.1343, "volume": 9064.7, "quote_volume": 1217.39302, "trades": 23, "taker_buy_volume": 3468.1, "taker_buy_quote": 465.94415}, {"ts": 1774814520000, "open": 0.1342, "high": 0.1342, "low": 0.1341, "close": 0.1341, "volume": 43884.7, "quote_volume": 5889.31928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814580000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814640000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 74.7, "quote_volume": 10.0098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814700000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 74.8, "quote_volume": 10.01572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814760000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 231.9, "quote_volume": 31.05889, "trades": 7, "taker_buy_volume": 231.9, "taker_buy_quote": 31.05889}, {"ts": 1774814820000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 865.4, "quote_volume": 116.05014, "trades": 4, "taker_buy_volume": 865.4, "taker_buy_quote": 116.05014}, {"ts": 1774814880000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814940000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815000000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815060000, "open": 0.1338, "high": 0.1338, "low": 0.1337, "close": 0.1337, "volume": 7267.2, "quote_volume": 971.63211, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815120000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815180000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815240000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815300000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815360000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815420000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815480000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815540000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815600000, "open": 0.1338, "high": 0.1341, "low": 0.1338, "close": 0.1341, "volume": 782.0, "quote_volume": 104.7675, "trades": 5, "taker_buy_volume": 782.0, "taker_buy_quote": 104.7675}, {"ts": 1774815660000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 1645.8, "quote_volume": 220.52857, "trades": 2, "taker_buy_volume": 1559.5, "taker_buy_quote": 208.973}, {"ts": 1774815720000, "open": 0.1341, "high": 0.1342, "low": 0.1341, "close": 0.1342, "volume": 837.3, "quote_volume": 112.35819, "trades": 4, "taker_buy_volume": 687.1, "taker_buy_quote": 92.20135}, {"ts": 1774815780000, "open": 0.1342, "high": 0.1344, "low": 0.1342, "close": 0.1344, "volume": 1935.6, "quote_volume": 259.9955, "trades": 10, "taker_buy_volume": 938.8, "taker_buy_quote": 126.02558}, {"ts": 1774815840000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815900000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 1090.8, "quote_volume": 146.60352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815960000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816020000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 12778.1, "quote_volume": 1720.23478, "trades": 8, "taker_buy_volume": 10068.4, "taker_buy_quote": 1355.50916}, {"ts": 1774816080000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816140000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816200000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816260000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816320000, "open": 0.1347, "high": 0.1348, "low": 0.1347, "close": 0.1348, "volume": 608.7, "quote_volume": 81.99899, "trades": 2, "taker_buy_volume": 608.7, "taker_buy_quote": 81.99899}, {"ts": 1774816380000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816440000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816500000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816560000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816620000, "open": 0.1345, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 148.6, "quote_volume": 19.97927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816680000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816740000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816800000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 3728.1, "quote_volume": 501.05664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816860000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816920000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816980000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817040000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817100000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817160000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817220000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817280000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817340000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817400000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817460000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817520000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 632.2, "quote_volume": 84.90446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817580000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817640000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817700000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817760000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817820000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817880000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817940000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818000000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 4153.9, "quote_volume": 557.86877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818060000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 6348.9, "quote_volume": 854.86449, "trades": 6, "taker_buy_volume": 6348.9, "taker_buy_quote": 854.86449}, {"ts": 1774818120000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818180000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 115.0, "quote_volume": 15.479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818240000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818300000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818360000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 96.0, "quote_volume": 12.9216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818420000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818480000, "open": 0.1345, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 149.0, "quote_volume": 20.03305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818540000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 74.5, "quote_volume": 10.00535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818600000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818660000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818720000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818780000, "open": 0.1341, "high": 0.1344, "low": 0.1341, "close": 0.1344, "volume": 4758.0, "quote_volume": 639.27714, "trades": 8, "taker_buy_volume": 1639.5, "taker_buy_quote": 220.18485}, {"ts": 1774818840000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 3255.4, "quote_volume": 437.52576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818900000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 1891.1, "quote_volume": 254.16384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818960000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 1372.4, "quote_volume": 184.45056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819020000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819080000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819140000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819200000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819260000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819320000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819380000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819440000, "open": 0.1343, "high": 0.1345, "low": 0.1343, "close": 0.1345, "volume": 5616.5, "quote_volume": 754.87198, "trades": 5, "taker_buy_volume": 5616.5, "taker_buy_quote": 754.87198}, {"ts": 1774819500000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819560000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819620000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819680000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819740000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819800000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819860000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819920000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819980000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820040000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820100000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820160000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820220000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820280000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820340000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820400000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820460000, "open": 0.1343, "high": 0.1343, "low": 0.1342, "close": 0.1342, "volume": 2333.1, "quote_volume": 313.13314, "trades": 5, "taker_buy_volume": 2021.9, "taker_buy_quote": 271.33898}, {"ts": 1774820520000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820580000, "open": 0.1342, "high": 0.1342, "low": 0.1341, "close": 0.1341, "volume": 2251.5, "quote_volume": 302.12834, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 271.33898}, {"ts": 1774820640000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 997.6, "quote_volume": 133.77816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820700000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 4453.0, "quote_volume": 597.5926, "trades": 6, "taker_buy_volume": 4453.0, "taker_buy_quote": 597.5926}, {"ts": 1774820760000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 1420.1, "quote_volume": 190.57742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820820000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820880000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820940000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821000000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 58.7, "quote_volume": 7.88341, "trades": 1, "taker_buy_volume": 58.7, "taker_buy_quote": 7.88341}, {"ts": 1774821060000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 16.0, "quote_volume": 2.1488, "trades": 1, "taker_buy_volume": 16.0, "taker_buy_quote": 2.1488}, {"ts": 1774821120000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821180000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821240000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821300000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821360000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821420000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 74.7, "quote_volume": 10.03968, "trades": 1, "taker_buy_volume": 74.7, "taker_buy_quote": 10.03968}, {"ts": 1774821480000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 74.7, "quote_volume": 10.04715, "trades": 1, "taker_buy_volume": 74.7, "taker_buy_quote": 10.04715}, {"ts": 1774821540000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 6274.7, "quote_volume": 844.57462, "trades": 4, "taker_buy_volume": 6274.7, "taker_buy_quote": 844.57462}, {"ts": 1774821600000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821660000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 74.6, "quote_volume": 10.01132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821720000, "open": 0.1341, "high": 0.1341, "low": 0.1338, "close": 0.1338, "volume": 11147.6, "quote_volume": 1492.70788, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821780000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 95.4, "quote_volume": 12.7836, "trades": 1, "taker_buy_volume": 95.4, "taker_buy_quote": 12.7836}, {"ts": 1774821840000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 74.8, "quote_volume": 10.01572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821900000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821960000, "open": 0.1338, "high": 0.1338, "low": 0.1337, "close": 0.1337, "volume": 149.5, "quote_volume": 19.99563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822020000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822080000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 5768.0, "quote_volume": 771.7584, "trades": 7, "taker_buy_volume": 5768.0, "taker_buy_quote": 771.7584}, {"ts": 1774822140000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822200000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822260000, "open": 0.1337, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 290.1, "quote_volume": 38.75738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822320000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822380000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 321.9, "quote_volume": 42.97365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822440000, "open": 0.1336, "high": 0.1338, "low": 0.1336, "close": 0.1338, "volume": 41492.1, "quote_volume": 5547.49376, "trades": 5, "taker_buy_volume": 41492.1, "taker_buy_quote": 5547.49376}, {"ts": 1774822500000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 168.4, "quote_volume": 22.53192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822560000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 305.4, "quote_volume": 40.90054, "trades": 3, "taker_buy_volume": 305.4, "taker_buy_quote": 40.90054}, {"ts": 1774822620000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 1212.9, "quote_volume": 162.64989, "trades": 5, "taker_buy_volume": 1114.4, "taker_buy_quote": 149.44104}, {"ts": 1774822680000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 3100.0, "quote_volume": 416.02, "trades": 1, "taker_buy_volume": 3100.0, "taker_buy_quote": 416.02}, {"ts": 1774822740000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822800000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 74.6, "quote_volume": 10.01878, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 10.01878}, {"ts": 1774822860000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822920000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 74.6, "quote_volume": 10.02624, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 10.02624}, {"ts": 1774822980000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823040000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 66.1, "quote_volume": 8.88384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823100000, "open": 0.1344, "high": 0.1344, "low": 0.1343, "close": 0.1343, "volume": 7714.8, "quote_volume": 1036.11425, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823160000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823220000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823280000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823340000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823400000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 164.0, "quote_volume": 22.0088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823460000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 74.6, "quote_volume": 10.00386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823520000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823580000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823640000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 74.7, "quote_volume": 10.0098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823700000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 74.8, "quote_volume": 10.01572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823760000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 74.8, "quote_volume": 10.00824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823820000, "open": 0.1337, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 248.1, "quote_volume": 33.15365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823880000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823940000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 209.3, "quote_volume": 27.98341, "trades": 1, "taker_buy_volume": 209.3, "taker_buy_quote": 27.98341}, {"ts": 1774824000000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 3826.2, "quote_volume": 510.7977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824060000, "open": 0.1334, "high": 0.1334, "low": 0.1328, "close": 0.1328, "volume": 21892.4, "quote_volume": 2908.92433, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824120000, "open": 0.1329, "high": 0.133, "low": 0.132, "close": 0.1323, "volume": 86952.4, "quote_volume": 11510.03505, "trades": 36, "taker_buy_volume": 53066.7, "taker_buy_quote": 7024.23725}, {"ts": 1774824180000, "open": 0.1323, "high": 0.1326, "low": 0.1323, "close": 0.1324, "volume": 19802.5, "quote_volume": 2622.78782, "trades": 17, "taker_buy_volume": 16380.1, "taker_buy_quote": 2169.66206}, {"ts": 1774824240000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 29470.6, "quote_volume": 3904.59182, "trades": 17, "taker_buy_volume": 28695.0, "taker_buy_quote": 3801.90238}, {"ts": 1774824300000, "open": 0.1323, "high": 0.1323, "low": 0.1299, "close": 0.1308, "volume": 175135.9, "quote_volume": 22910.21904, "trades": 139, "taker_buy_volume": 49628.2, "taker_buy_quote": 6491.7674}, {"ts": 1774824360000, "open": 0.1309, "high": 0.1317, "low": 0.1309, "close": 0.1314, "volume": 80769.7, "quote_volume": 10606.50656, "trades": 36, "taker_buy_volume": 39841.6, "taker_buy_quote": 5228.49089}, {"ts": 1774824420000, "open": 0.1313, "high": 0.1313, "low": 0.131, "close": 0.1312, "volume": 21588.3, "quote_volume": 2833.14383, "trades": 19, "taker_buy_volume": 17854.8, "taker_buy_quote": 2343.79794}, {"ts": 1774824480000, "open": 0.1311, "high": 0.1311, "low": 0.1303, "close": 0.1306, "volume": 31869.4, "quote_volume": 4163.26394, "trades": 27, "taker_buy_volume": 7366.0, "taker_buy_quote": 960.54383}, {"ts": 1774824540000, "open": 0.1302, "high": 0.1306, "low": 0.13, "close": 0.1304, "volume": 83033.2, "quote_volume": 10814.12682, "trades": 40, "taker_buy_volume": 35286.3, "taker_buy_quote": 4596.68195}, {"ts": 1774824600000, "open": 0.1303, "high": 0.1307, "low": 0.1303, "close": 0.1307, "volume": 5267.8, "quote_volume": 687.43582, "trades": 10, "taker_buy_volume": 1147.2, "taker_buy_quote": 149.71288}, {"ts": 1774824660000, "open": 0.1308, "high": 0.1312, "low": 0.1308, "close": 0.131, "volume": 21965.5, "quote_volume": 2878.36721, "trades": 12, "taker_buy_volume": 5159.8, "taker_buy_quote": 676.01577}, {"ts": 1774824720000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 4314.3, "quote_volume": 566.03616, "trades": 3, "taker_buy_volume": 4314.3, "taker_buy_quote": 566.03616}, {"ts": 1774824780000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1312, "volume": 17845.4, "quote_volume": 2343.18466, "trades": 11, "taker_buy_volume": 15024.6, "taker_buy_quote": 1973.0957}, {"ts": 1774824840000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 5614.8, "quote_volume": 738.2271, "trades": 6, "taker_buy_volume": 5350.0, "taker_buy_quote": 703.43238}, {"ts": 1774824900000, "open": 0.1316, "high": 0.1322, "low": 0.1316, "close": 0.1322, "volume": 6995.7, "quote_volume": 924.57589, "trades": 15, "taker_buy_volume": 6995.7, "taker_buy_quote": 924.57589}, {"ts": 1774824960000, "open": 0.1323, "high": 0.1327, "low": 0.1323, "close": 0.1325, "volume": 72267.6, "quote_volume": 9586.05107, "trades": 22, "taker_buy_volume": 8294.4, "taker_buy_quote": 1099.50172}, {"ts": 1774825020000, "open": 0.1325, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 26042.0, "quote_volume": 3450.86693, "trades": 12, "taker_buy_volume": 7275.0, "taker_buy_quote": 964.665}, {"ts": 1774825080000, "open": 0.1325, "high": 0.1326, "low": 0.1321, "close": 0.1321, "volume": 99324.8, "quote_volume": 13149.27431, "trades": 48, "taker_buy_volume": 41711.4, "taker_buy_quote": 5525.27833}, {"ts": 1774825140000, "open": 0.1322, "high": 0.1323, "low": 0.1321, "close": 0.1322, "volume": 23726.1, "quote_volume": 3135.79326, "trades": 16, "taker_buy_volume": 8426.0, "taker_buy_quote": 1113.9839}, {"ts": 1774825200000, "open": 0.1323, "high": 0.1328, "low": 0.1323, "close": 0.1328, "volume": 1237.9, "quote_volume": 164.27965, "trades": 7, "taker_buy_volume": 534.9, "taker_buy_quote": 70.92125}, {"ts": 1774825260000, "open": 0.1329, "high": 0.133, "low": 0.1325, "close": 0.1325, "volume": 2147.7, "quote_volume": 284.90053, "trades": 11, "taker_buy_volume": 150.8, "taker_buy_quote": 20.04885}, {"ts": 1774825320000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 7193.2, "quote_volume": 953.67236, "trades": 7, "taker_buy_volume": 5733.6, "taker_buy_quote": 760.27536}, {"ts": 1774825380000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 188.7, "quote_volume": 24.9952, "trades": 2, "taker_buy_volume": 113.2, "taker_buy_quote": 14.999}, {"ts": 1774825440000, "open": 0.1324, "high": 0.1325, "low": 0.1323, "close": 0.1325, "volume": 831.1, "quote_volume": 110.1068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825500000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 303.6, "quote_volume": 40.28016, "trades": 6, "taker_buy_volume": 303.6, "taker_buy_quote": 40.28016}, {"ts": 1774825560000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 5183.1, "quote_volume": 685.7527, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825620000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825680000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 677.6, "quote_volume": 89.64648, "trades": 2, "taker_buy_volume": 677.6, "taker_buy_quote": 89.64648}, {"ts": 1774825740000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825800000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825860000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 101.9, "quote_volume": 13.49156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825920000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825980000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826040000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 20350.8, "quote_volume": 2690.37576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826100000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 3090.0, "quote_volume": 407.88757, "trades": 4, "taker_buy_volume": 598.9, "taker_buy_quote": 79.0548}, {"ts": 1774826160000, "open": 0.1321, "high": 0.1324, "low": 0.1321, "close": 0.1322, "volume": 5583.5, "quote_volume": 738.67474, "trades": 9, "taker_buy_volume": 5507.8, "taker_buy_quote": 728.6672}, {"ts": 1774826220000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 75.7, "quote_volume": 9.99997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826280000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826340000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826400000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 247.8, "quote_volume": 32.75916, "trades": 1, "taker_buy_volume": 247.8, "taker_buy_quote": 32.75916}, {"ts": 1774826460000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 75.7, "quote_volume": 10.01511, "trades": 1, "taker_buy_volume": 75.7, "taker_buy_quote": 10.01511}, {"ts": 1774826520000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 151.4, "quote_volume": 20.05292, "trades": 2, "taker_buy_volume": 151.4, "taker_buy_quote": 20.05292}, {"ts": 1774826580000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 5560.0, "quote_volume": 736.144, "trades": 3, "taker_buy_volume": 76.0, "taker_buy_quote": 10.0624}, {"ts": 1774826640000, "open": 0.1323, "high": 0.1323, "low": 0.1321, "close": 0.1321, "volume": 14963.0, "quote_volume": 1977.72527, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826700000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826760000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 8542.4, "quote_volume": 1127.3868, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826820000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 30821.4, "quote_volume": 4059.08262, "trades": 14, "taker_buy_volume": 14433.7, "taker_buy_quote": 1901.64845}, {"ts": 1774826880000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826940000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827000000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827060000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 106.0, "quote_volume": 13.9496, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 13.9496}, {"ts": 1774827120000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 6696.3, "quote_volume": 881.23308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827180000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827240000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 38368.3, "quote_volume": 5060.75417, "trades": 4, "taker_buy_volume": 38368.3, "taker_buy_quote": 5060.75417}, {"ts": 1774827300000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 90.3, "quote_volume": 11.90154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827360000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 59354.9, "quote_volume": 7822.9833, "trades": 8, "taker_buy_volume": 74.8, "taker_buy_quote": 9.86612}, {"ts": 1774827420000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827480000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827540000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 142.5, "quote_volume": 18.7815, "trades": 1, "taker_buy_volume": 142.5, "taker_buy_quote": 18.7815}, {"ts": 1774827600000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827660000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827720000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827780000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827840000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827900000, "open": 0.1319, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 265.1, "quote_volume": 34.98944, "trades": 3, "taker_buy_volume": 265.1, "taker_buy_quote": 34.98944}, {"ts": 1774827960000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828020000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828080000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828140000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 76.0, "quote_volume": 10.0244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828200000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 1390.3, "quote_volume": 182.98627, "trades": 5, "taker_buy_volume": 1162.5, "taker_buy_quote": 152.985}, {"ts": 1774828260000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828320000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828380000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828440000, "open": 0.1318, "high": 0.1321, "low": 0.1318, "close": 0.1321, "volume": 1466.2, "quote_volume": 193.40693, "trades": 5, "taker_buy_volume": 1466.2, "taker_buy_quote": 193.40693}, {"ts": 1774828500000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828560000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 6073.0, "quote_volume": 801.636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828620000, "open": 0.132, "high": 0.1322, "low": 0.132, "close": 0.1322, "volume": 23375.1, "quote_volume": 3087.60424, "trades": 13, "taker_buy_volume": 17078.1, "taker_buy_quote": 2256.40024}, {"ts": 1774828680000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 7299.6, "quote_volume": 964.27716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828740000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 75.9, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828800000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 8526.0, "quote_volume": 1127.1372, "trades": 4, "taker_buy_volume": 8526.0, "taker_buy_quote": 1127.1372}, {"ts": 1774828860000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 227.6, "quote_volume": 30.02043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828920000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 233.5, "quote_volume": 30.75195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828980000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829040000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 16082.5, "quote_volume": 2116.1301, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829100000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1317, "volume": 56013.9, "quote_volume": 7376.60137, "trades": 15, "taker_buy_volume": 54014.6, "taker_buy_quote": 7113.69342}, {"ts": 1774829160000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 1077.3, "quote_volume": 141.98814, "trades": 2, "taker_buy_volume": 1077.3, "taker_buy_quote": 141.98814}, {"ts": 1774829220000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 4585.4, "quote_volume": 603.56004, "trades": 6, "taker_buy_volume": 4585.4, "taker_buy_quote": 603.56004}, {"ts": 1774829280000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 5582.5, "quote_volume": 736.33175, "trades": 2, "taker_buy_volume": 5582.5, "taker_buy_quote": 736.33175}, {"ts": 1774829340000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 76.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829400000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 152.0, "quote_volume": 20.0412, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 20.0412}, {"ts": 1774829460000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 557.2, "quote_volume": 73.49468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829520000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829580000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829640000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829700000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829760000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829820000, "open": 0.132, "high": 0.1322, "low": 0.132, "close": 0.132, "volume": 303.5, "quote_volume": 40.08477, "trades": 4, "taker_buy_volume": 227.7, "taker_buy_quote": 30.07917}, {"ts": 1774829880000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829940000, "open": 0.1323, "high": 0.1335, "low": 0.1323, "close": 0.1335, "volume": 30034.1, "quote_volume": 3992.01449, "trades": 47, "taker_buy_volume": 15264.0, "taker_buy_quote": 2027.62894}, {"ts": 1774830000000, "open": 0.1334, "high": 0.1336, "low": 0.1331, "close": 0.1334, "volume": 24005.2, "quote_volume": 3203.68355, "trades": 21, "taker_buy_volume": 4361.0, "taker_buy_quote": 581.4647}, {"ts": 1774830060000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 278.5, "quote_volume": 37.17975, "trades": 2, "taker_buy_volume": 278.5, "taker_buy_quote": 37.17975}, {"ts": 1774830120000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 75.1, "quote_volume": 10.02585, "trades": 2, "taker_buy_volume": 75.1, "taker_buy_quote": 10.02585}, {"ts": 1774830180000, "open": 0.1334, "high": 0.1334, "low": 0.133, "close": 0.133, "volume": 6497.6, "quote_volume": 864.26375, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830240000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830300000, "open": 0.1331, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 150.6, "quote_volume": 20.03733, "trades": 2, "taker_buy_volume": 75.3, "taker_buy_quote": 10.02243}, {"ts": 1774830360000, "open": 0.1331, "high": 0.1333, "low": 0.1331, "close": 0.1333, "volume": 225.8, "quote_volume": 30.07655, "trades": 3, "taker_buy_volume": 225.8, "taker_buy_quote": 30.07655}, {"ts": 1774830420000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 75.2, "quote_volume": 10.03168, "trades": 1, "taker_buy_volume": 75.2, "taker_buy_quote": 10.03168}, {"ts": 1774830480000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830540000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830600000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830660000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 150.5, "quote_volume": 20.06165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830720000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 203.7, "quote_volume": 27.15321, "trades": 1, "taker_buy_volume": 203.7, "taker_buy_quote": 27.15321}, {"ts": 1774830780000, "open": 0.1332, "high": 0.1332, "low": 0.1331, "close": 0.1331, "volume": 150.4, "quote_volume": 20.02576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830840000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 75.3, "quote_volume": 10.0149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830900000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 5745.9, "quote_volume": 764.2047, "trades": 7, "taker_buy_volume": 5745.9, "taker_buy_quote": 764.2047}, {"ts": 1774830960000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831020000, "open": 0.1329, "high": 0.1329, "low": 0.1326, "close": 0.1326, "volume": 5754.2, "quote_volume": 763.05213, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831080000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831140000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831200000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 8629.7, "quote_volume": 1142.63556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831260000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 2798.5, "quote_volume": 370.23397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831320000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831380000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831440000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831500000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 151.6, "quote_volume": 20.01878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831560000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 4017.5, "quote_volume": 531.1135, "trades": 3, "taker_buy_volume": 4017.5, "taker_buy_quote": 531.1135}, {"ts": 1774831620000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831680000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831740000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831800000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 75.8, "quote_volume": 10.0056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831860000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 151.8, "quote_volume": 20.01483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831920000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831980000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 1088.7, "quote_volume": 143.59953, "trades": 3, "taker_buy_volume": 682.3, "taker_buy_quote": 89.99537}, {"ts": 1774832040000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832100000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832160000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 369.9, "quote_volume": 48.8268, "trades": 4, "taker_buy_volume": 369.9, "taker_buy_quote": 48.8268}, {"ts": 1774832220000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832280000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832340000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832400000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 5886.0, "quote_volume": 775.78239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832460000, "open": 0.1321, "high": 0.1324, "low": 0.1321, "close": 0.1324, "volume": 5793.2, "quote_volume": 765.61275, "trades": 6, "taker_buy_volume": 4841.2, "taker_buy_quote": 639.56795}, {"ts": 1774832520000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 75.6, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 75.6, "taker_buy_quote": 10.017}, {"ts": 1774832580000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 154.2, "quote_volume": 20.43905, "trades": 2, "taker_buy_volume": 75.5, "taker_buy_quote": 10.0113}, {"ts": 1774832640000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1326, "volume": 7496.6, "quote_volume": 994.08425, "trades": 7, "taker_buy_volume": 131.4, "taker_buy_quote": 17.44237}, {"ts": 1774832700000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832760000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832820000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832880000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832940000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833000000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 226.0, "quote_volume": 29.9902, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 29.9902}, {"ts": 1774833060000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833120000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 94.9, "quote_volume": 12.61026, "trades": 2, "taker_buy_volume": 94.9, "taker_buy_quote": 12.61026}, {"ts": 1774833180000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833240000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 75.3, "quote_volume": 10.0149, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 10.0149}, {"ts": 1774833300000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833360000, "open": 0.133, "high": 0.133, "low": 0.1329, "close": 0.1329, "volume": 9362.4, "quote_volume": 1244.29236, "trades": 7, "taker_buy_volume": 294.0, "taker_buy_quote": 39.102}, {"ts": 1774833420000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833480000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 50.0, "quote_volume": 6.65, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 6.65}, {"ts": 1774833540000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833600000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 75.3, "quote_volume": 10.0149, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 10.0149}, {"ts": 1774833660000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833720000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833780000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833840000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 75.3, "quote_volume": 10.02243, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 10.02243}, {"ts": 1774833900000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 75.3, "quote_volume": 10.02996, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 10.02996}, {"ts": 1774833960000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 75.2, "quote_volume": 10.02416, "trades": 1, "taker_buy_volume": 75.2, "taker_buy_quote": 10.02416}, {"ts": 1774834020000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 231.2, "quote_volume": 30.84208, "trades": 2, "taker_buy_volume": 231.2, "taker_buy_quote": 30.84208}, {"ts": 1774834080000, "open": 0.1335, "high": 0.1337, "low": 0.1335, "close": 0.1337, "volume": 478.1, "quote_volume": 63.84885, "trades": 4, "taker_buy_volume": 478.1, "taker_buy_quote": 63.84885}, {"ts": 1774834140000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834200000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1336, "volume": 13533.9, "quote_volume": 1806.8458, "trades": 10, "taker_buy_volume": 74.9, "taker_buy_quote": 10.00664}, {"ts": 1774834260000, "open": 0.1337, "high": 0.1339, "low": 0.1337, "close": 0.1339, "volume": 854.5, "quote_volume": 114.39508, "trades": 4, "taker_buy_volume": 854.5, "taker_buy_quote": 114.39508}, {"ts": 1774834320000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 1123.9, "quote_volume": 150.6026, "trades": 3, "taker_buy_volume": 1123.9, "taker_buy_quote": 150.6026}, {"ts": 1774834380000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834440000, "open": 0.1341, "high": 0.1342, "low": 0.134, "close": 0.134, "volume": 8168.4, "quote_volume": 1094.89771, "trades": 6, "taker_buy_volume": 1697.9, "taker_buy_quote": 227.85071}, {"ts": 1774834500000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834560000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 308.4, "quote_volume": 41.30223, "trades": 3, "taker_buy_volume": 158.9, "taker_buy_quote": 21.27671}, {"ts": 1774834620000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 167.9, "quote_volume": 22.46502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834680000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 38.0, "quote_volume": 5.0882, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 5.0882}, {"ts": 1774834740000, "open": 0.1337, "high": 0.1338, "low": 0.1337, "close": 0.1338, "volume": 9682.8, "quote_volume": 1294.83017, "trades": 5, "taker_buy_volume": 2398.1, "taker_buy_quote": 320.86578}, {"ts": 1774834800000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834860000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834920000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 3284.3, "quote_volume": 439.76777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834980000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835040000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 74.8, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 10.0232}, {"ts": 1774835100000, "open": 0.1341, "high": 0.1343, "low": 0.1341, "close": 0.1343, "volume": 1222.3, "quote_volume": 164.03266, "trades": 6, "taker_buy_volume": 224.1, "taker_buy_quote": 30.07422}, {"ts": 1774835160000, "open": 0.1343, "high": 0.1345, "low": 0.1343, "close": 0.1344, "volume": 15679.1, "quote_volume": 2107.50952, "trades": 9, "taker_buy_volume": 15630.6, "taker_buy_quote": 2100.99112}, {"ts": 1774835220000, "open": 0.1346, "high": 0.1347, "low": 0.1346, "close": 0.1347, "volume": 343.8, "quote_volume": 46.30241, "trades": 3, "taker_buy_volume": 343.8, "taker_buy_quote": 46.30241}, {"ts": 1774835280000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1347, "volume": 6806.6, "quote_volume": 916.61074, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835340000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835400000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835460000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 299.7, "quote_volume": 40.33962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835520000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 74.4, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835580000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835640000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 2337.0, "quote_volume": 314.5602, "trades": 5, "taker_buy_volume": 2284.9, "taker_buy_quote": 307.54754}, {"ts": 1774835700000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835760000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835820000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835880000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835940000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836000000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 74.4, "quote_volume": 10.02168, "trades": 2, "taker_buy_volume": 74.4, "taker_buy_quote": 10.02168}, {"ts": 1774836060000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836120000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 74.7, "quote_volume": 10.06956, "trades": 1, "taker_buy_volume": 74.7, "taker_buy_quote": 10.06956}, {"ts": 1774836180000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 198.2, "quote_volume": 26.69754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836240000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836300000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 348.0, "quote_volume": 46.86817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836360000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 1162.5, "quote_volume": 156.58875, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 156.58875}, {"ts": 1774836420000, "open": 0.1348, "high": 0.1351, "low": 0.1348, "close": 0.135, "volume": 603.0, "quote_volume": 81.41318, "trades": 8, "taker_buy_volume": 528.8, "taker_buy_quote": 71.39618}, {"ts": 1774836480000, "open": 0.1349, "high": 0.1349, "low": 0.1348, "close": 0.1348, "volume": 11403.7, "quote_volume": 1537.22618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836540000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 74.3, "quote_volume": 10.00821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836600000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836660000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836720000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836780000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836840000, "open": 0.1348, "high": 0.1349, "low": 0.1348, "close": 0.1349, "volume": 148.6, "quote_volume": 20.03871, "trades": 2, "taker_buy_volume": 148.6, "taker_buy_quote": 20.03871}, {"ts": 1774836900000, "open": 0.135, "high": 0.1351, "low": 0.135, "close": 0.1351, "volume": 3768.9, "quote_volume": 509.17097, "trades": 3, "taker_buy_volume": 3768.9, "taker_buy_quote": 509.17097}, {"ts": 1774836960000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837020000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837080000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837140000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837200000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 468.7, "quote_volume": 63.22763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837260000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837320000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 74.0, "quote_volume": 9.9752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837380000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837440000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837500000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837560000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837620000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837680000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 2851.0, "quote_volume": 384.3148, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837740000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837800000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 130.7, "quote_volume": 17.60529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837860000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 1613.6, "quote_volume": 217.35192, "trades": 1, "taker_buy_volume": 1613.6, "taker_buy_quote": 217.35192}, {"ts": 1774837920000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837980000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838040000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838100000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838160000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 74.3, "quote_volume": 10.00078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838220000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838280000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838340000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 74.4, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838400000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838460000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838520000, "open": 0.1345, "high": 0.1346, "low": 0.1345, "close": 0.1346, "volume": 3474.5, "quote_volume": 467.49505, "trades": 6, "taker_buy_volume": 3474.5, "taker_buy_quote": 467.49505}, {"ts": 1774838580000, "open": 0.1347, "high": 0.1348, "low": 0.1347, "close": 0.1348, "volume": 148.7, "quote_volume": 20.03732, "trades": 2, "taker_buy_volume": 148.7, "taker_buy_quote": 20.03732}, {"ts": 1774838640000, "open": 0.1348, "high": 0.135, "low": 0.1348, "close": 0.135, "volume": 208.5, "quote_volume": 28.12807, "trades": 3, "taker_buy_volume": 208.5, "taker_buy_quote": 28.12807}, {"ts": 1774838700000, "open": 0.1351, "high": 0.1352, "low": 0.135, "close": 0.1352, "volume": 2148.6, "quote_volume": 290.26556, "trades": 6, "taker_buy_volume": 148.9, "taker_buy_quote": 20.12386}, {"ts": 1774838760000, "open": 0.1353, "high": 0.136, "low": 0.1352, "close": 0.1356, "volume": 52758.1, "quote_volume": 7151.93794, "trades": 49, "taker_buy_volume": 9712.4, "taker_buy_quote": 1319.17461}, {"ts": 1774838820000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 71.7, "quote_volume": 9.73686, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 9.73686}, {"ts": 1774838880000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 4277.2, "quote_volume": 580.41604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838940000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 147.5, "quote_volume": 20.03787, "trades": 3, "taker_buy_volume": 147.5, "taker_buy_quote": 20.03787}, {"ts": 1774839000000, "open": 0.1358, "high": 0.1358, "low": 0.1357, "close": 0.1357, "volume": 553.7, "quote_volume": 75.18508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839060000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839120000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839180000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839240000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839300000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 20310.9, "quote_volume": 2754.15804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839360000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 73.9, "quote_volume": 10.01345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839420000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 73.9, "quote_volume": 10.00606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839480000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 54.2, "quote_volume": 7.33868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839540000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839600000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839660000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 646.4, "quote_volume": 87.5872, "trades": 2, "taker_buy_volume": 646.4, "taker_buy_quote": 87.5872}, {"ts": 1774839720000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 73.9, "quote_volume": 10.02084, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 10.02084}, {"ts": 1774839780000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839840000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839900000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839960000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840020000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 51.0, "quote_volume": 6.9105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840080000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 3806.1, "quote_volume": 515.72655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840140000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840200000, "open": 0.1356, "high": 0.1359, "low": 0.1356, "close": 0.1359, "volume": 8624.6, "quote_volume": 1171.18025, "trades": 6, "taker_buy_volume": 8624.6, "taker_buy_quote": 1171.18025}, {"ts": 1774840260000, "open": 0.136, "high": 0.1362, "low": 0.136, "close": 0.1362, "volume": 659.4, "quote_volume": 89.74443, "trades": 4, "taker_buy_volume": 659.4, "taker_buy_quote": 89.74443}, {"ts": 1774840320000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 74.7, "quote_volume": 10.18161, "trades": 1, "taker_buy_volume": 74.7, "taker_buy_quote": 10.18161}, {"ts": 1774840380000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 1624.9, "quote_volume": 221.47387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840440000, "open": 0.1364, "high": 0.1365, "low": 0.1363, "close": 0.1363, "volume": 23559.2, "quote_volume": 3212.90937, "trades": 21, "taker_buy_volume": 16194.7, "taker_buy_quote": 2209.12802}, {"ts": 1774840500000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 142.6, "quote_volume": 19.45064, "trades": 2, "taker_buy_volume": 142.6, "taker_buy_quote": 19.45064}, {"ts": 1774840560000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 3235.5, "quote_volume": 441.96195, "trades": 3, "taker_buy_volume": 3235.5, "taker_buy_quote": 441.96195}, {"ts": 1774840620000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 253.2, "quote_volume": 34.61244, "trades": 2, "taker_buy_volume": 253.2, "taker_buy_quote": 34.61244}, {"ts": 1774840680000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 74.7, "quote_volume": 10.21896, "trades": 1, "taker_buy_volume": 74.7, "taker_buy_quote": 10.21896}, {"ts": 1774840740000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840800000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840860000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840920000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840980000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841040000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841100000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841160000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 1666.0, "quote_volume": 228.05489, "trades": 3, "taker_buy_volume": 1460.9, "taker_buy_quote": 199.99721}, {"ts": 1774841220000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 4887.4, "quote_volume": 668.59632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841280000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841340000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841400000, "open": 0.1368, "high": 0.1368, "low": 0.1365, "close": 0.1365, "volume": 16000.0, "quote_volume": 2185.66304, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841460000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 73.3, "quote_volume": 10.00545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841520000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 73.4, "quote_volume": 10.01176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841580000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841640000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 73.5, "quote_volume": 10.01805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841700000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841760000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 73.5, "quote_volume": 10.0107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841820000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841880000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841940000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 686.9, "quote_volume": 93.44319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842000000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 557.2, "quote_volume": 75.7792, "trades": 2, "taker_buy_volume": 557.2, "taker_buy_quote": 75.7792}, {"ts": 1774842060000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842120000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842180000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842240000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842300000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842360000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842420000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 132.7, "quote_volume": 18.03393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842480000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842540000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842600000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842660000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842720000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842780000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1362, "volume": 147.2, "quote_volume": 20.04128, "trades": 2, "taker_buy_volume": 147.2, "taker_buy_quote": 20.04128}, {"ts": 1774842840000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842900000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 133.4, "quote_volume": 18.1424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842960000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 145.4, "quote_volume": 19.75986, "trades": 2, "taker_buy_volume": 71.8, "taker_buy_quote": 9.75762}, {"ts": 1774843020000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843080000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843140000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843200000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843260000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 8899.0, "quote_volume": 1208.53992, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843320000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 44.6, "quote_volume": 6.05668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843380000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 88.0, "quote_volume": 11.94019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843440000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 775.2, "quote_volume": 105.19464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843500000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843560000, "open": 0.1359, "high": 0.1362, "low": 0.1359, "close": 0.1362, "volume": 5715.0, "quote_volume": 777.40319, "trades": 22, "taker_buy_volume": 5715.0, "taker_buy_quote": 777.40319}, {"ts": 1774843620000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 626.4, "quote_volume": 85.25304, "trades": 2, "taker_buy_volume": 557.2, "taker_buy_quote": 75.83492}, {"ts": 1774843680000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 61.5, "quote_volume": 8.37015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843740000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843800000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843860000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 6395.3, "quote_volume": 871.03986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843920000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843980000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844040000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844100000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844160000, "open": 0.1361, "high": 0.1361, "low": 0.1359, "close": 0.1359, "volume": 20872.1, "quote_volume": 2836.54063, "trades": 10, "taker_buy_volume": 1088.3, "taker_buy_quote": 147.89997}, {"ts": 1774844220000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844280000, "open": 0.1358, "high": 0.1358, "low": 0.1355, "close": 0.1358, "volume": 80010.0, "quote_volume": 10851.27961, "trades": 29, "taker_buy_volume": 5812.1, "taker_buy_quote": 788.18096}, {"ts": 1774844340000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 73.7, "quote_volume": 10.00109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844400000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.1, "quote_volume": 0.01357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844460000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 4099.9, "quote_volume": 556.35643, "trades": 3, "taker_buy_volume": 4099.9, "taker_buy_quote": 556.35643}, {"ts": 1774844520000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844580000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844640000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 125.3, "quote_volume": 16.99068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844700000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844760000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844820000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 507.2, "quote_volume": 68.7256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844880000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 663.0, "quote_volume": 89.8365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844940000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845000000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845060000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 1149.5, "quote_volume": 155.99453, "trades": 3, "taker_buy_volume": 1149.5, "taker_buy_quote": 155.99453}, {"ts": 1774845120000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 11337.4, "quote_volume": 1537.35882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845180000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845240000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845300000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 134.2, "quote_volume": 18.1841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845360000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845420000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845480000, "open": 0.1354, "high": 0.1355, "low": 0.1354, "close": 0.1355, "volume": 197.5, "quote_volume": 26.74889, "trades": 3, "taker_buy_volume": 73.9, "taker_buy_quote": 10.01345}, {"ts": 1774845540000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845600000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845660000, "open": 0.1356, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 1880.5, "quote_volume": 255.00026, "trades": 5, "taker_buy_volume": 1880.5, "taker_buy_quote": 255.00026}, {"ts": 1774845720000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845780000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845840000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845900000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845960000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846020000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846080000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846140000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 4088.2, "quote_volume": 554.35992, "trades": 3, "taker_buy_volume": 4088.2, "taker_buy_quote": 554.35992}, {"ts": 1774846200000, "open": 0.1357, "high": 0.136, "low": 0.1357, "close": 0.1359, "volume": 8091.2, "quote_volume": 1099.73374, "trades": 8, "taker_buy_volume": 6069.3, "taker_buy_quote": 824.95753}, {"ts": 1774846260000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 73.8, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846320000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846380000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846440000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846500000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846560000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846620000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846680000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846740000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846800000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846860000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 4121.9, "quote_volume": 560.17358, "trades": 6, "taker_buy_volume": 4121.9, "taker_buy_quote": 560.17358}, {"ts": 1774846920000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846980000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847040000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 1532.8, "quote_volume": 208.4608, "trades": 3, "taker_buy_volume": 290.1, "taker_buy_quote": 39.4536}, {"ts": 1774847100000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847160000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847220000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847280000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847340000, "open": 0.1361, "high": 0.1363, "low": 0.1361, "close": 0.1363, "volume": 220.7, "quote_volume": 30.05933, "trades": 3, "taker_buy_volume": 220.7, "taker_buy_quote": 30.05933}, {"ts": 1774847400000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847460000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847520000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847580000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 73.5, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 10.0254}, {"ts": 1774847640000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847700000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 73.5, "quote_volume": 10.01805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847760000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847820000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 222.4, "quote_volume": 30.31295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847880000, "open": 0.1362, "high": 0.1363, "low": 0.1362, "close": 0.1363, "volume": 4502.8, "quote_volume": 613.28881, "trades": 5, "taker_buy_volume": 74.5, "taker_buy_quote": 10.15435}, {"ts": 1774847940000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848000000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 73.5, "quote_volume": 10.0107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848060000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848120000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848180000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1362, "volume": 6586.9, "quote_volume": 896.8865, "trades": 3, "taker_buy_volume": 4094.1, "taker_buy_quote": 557.61642}, {"ts": 1774848240000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848300000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848360000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848420000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848480000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848540000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848600000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 1102.1, "quote_volume": 149.99581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848660000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 777.9, "quote_volume": 105.87219, "trades": 2, "taker_buy_volume": 777.9, "taker_buy_quote": 105.87219}, {"ts": 1774848720000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 1295.8, "quote_volume": 176.48796, "trades": 1, "taker_buy_volume": 1295.8, "taker_buy_quote": 176.48796}, {"ts": 1774848780000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848840000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848900000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848960000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849020000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849080000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 73.6, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849140000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849200000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849260000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849320000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 1251.0, "quote_volume": 170.00353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849380000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849440000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849500000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849560000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849620000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849680000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849740000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 1148.0, "quote_volume": 155.7836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849800000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849860000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 349.7, "quote_volume": 47.44402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849920000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 350.4, "quote_volume": 47.51424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849980000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 384.3, "quote_volume": 52.08887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850040000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 588.2, "quote_volume": 79.7011, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850100000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 257.4, "quote_volume": 34.8777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850160000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 279.5, "quote_volume": 37.87225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850220000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 486.3, "quote_volume": 65.89365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850280000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 454.9, "quote_volume": 61.63895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850340000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 238.1, "quote_volume": 32.24788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850400000, "open": 0.1353, "high": 0.1356, "low": 0.1353, "close": 0.1356, "volume": 4660.0, "quote_volume": 631.81272, "trades": 6, "taker_buy_volume": 4240.8, "taker_buy_quote": 575.05248}, {"ts": 1774850460000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 591.4, "quote_volume": 80.25298, "trades": 3, "taker_buy_volume": 73.9, "taker_buy_quote": 10.02823}, {"ts": 1774850520000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 339.0, "quote_volume": 46.02388, "trades": 3, "taker_buy_volume": 73.8, "taker_buy_quote": 10.02204}, {"ts": 1774850580000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 372.3, "quote_volume": 50.55834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850640000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 390.4, "quote_volume": 53.04285, "trades": 3, "taker_buy_volume": 73.8, "taker_buy_quote": 10.02942}, {"ts": 1774850700000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 14021.4, "quote_volume": 1905.20551, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850760000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 3991.1, "quote_volume": 541.99138, "trades": 4, "taker_buy_volume": 777.8, "taker_buy_quote": 105.62524}, {"ts": 1774850820000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850880000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850940000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851000000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851060000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851120000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851180000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851240000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851300000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851360000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851420000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851480000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 73.8, "quote_volume": 10.01466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851540000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851600000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851660000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 1499.0, "quote_volume": 203.4143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851720000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851780000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851840000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851900000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851960000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 235.3, "quote_volume": 31.93021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852020000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 6895.6, "quote_volume": 935.04336, "trades": 4, "taker_buy_volume": 147.6, "taker_buy_quote": 20.01456}, {"ts": 1774852080000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 975.2, "quote_volume": 132.23712, "trades": 1, "taker_buy_volume": 975.2, "taker_buy_quote": 132.23712}, {"ts": 1774852140000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852200000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852260000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852320000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852380000, "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1353, "volume": 11501.5, "quote_volume": 1557.14886, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852440000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852500000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852560000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852620000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852680000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852740000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852800000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852860000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852920000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852980000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853040000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853100000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853160000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1356, "volume": 852.8, "quote_volume": 115.63228, "trades": 4, "taker_buy_volume": 852.8, "taker_buy_quote": 115.63228}, {"ts": 1774853220000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 3618.9, "quote_volume": 490.72284, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853280000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853340000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853400000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 952.2, "quote_volume": 129.21354, "trades": 4, "taker_buy_volume": 952.2, "taker_buy_quote": 129.21354}, {"ts": 1774853460000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853520000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853580000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853640000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853700000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853760000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853820000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853880000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 1322.6, "quote_volume": 179.2123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853940000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854000000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854060000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854120000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854180000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854240000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854300000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854360000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1356, "volume": 2763.3, "quote_volume": 374.64634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854420000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 3738.6, "quote_volume": 508.06836, "trades": 3, "taker_buy_volume": 3738.6, "taker_buy_quote": 508.06836}, {"ts": 1774854480000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 147.6, "quote_volume": 20.08098, "trades": 2, "taker_buy_volume": 147.6, "taker_buy_quote": 20.08098}, {"ts": 1774854540000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 1102.1, "quote_volume": 149.99581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854600000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854660000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854720000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854780000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 73.6, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854840000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854900000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1357, "volume": 4127.3, "quote_volume": 560.33225, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854960000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855020000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855080000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855140000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855200000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855260000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855320000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855380000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855440000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855500000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855560000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855620000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855680000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855740000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855800000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855860000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855920000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 73.8, "quote_volume": 10.02942, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 10.02942}, {"ts": 1774855980000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 1221.0, "quote_volume": 165.92653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856040000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856100000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 8161.4, "quote_volume": 1107.50936, "trades": 4, "taker_buy_volume": 73.8, "taker_buy_quote": 10.02204}, {"ts": 1774856160000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 736.9, "quote_volume": 99.99733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856220000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 73.6, "quote_volume": 9.98752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856280000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 73.8, "quote_volume": 10.01466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856340000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 44.2, "quote_volume": 5.99352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856400000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856460000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856520000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856580000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856640000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856700000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856760000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856820000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 3364.8, "quote_volume": 456.94721, "trades": 4, "taker_buy_volume": 3364.8, "taker_buy_quote": 456.94721}, {"ts": 1774856880000, "open": 0.136, "high": 0.1363, "low": 0.136, "close": 0.1363, "volume": 221.4, "quote_volume": 30.13258, "trades": 4, "taker_buy_volume": 221.4, "taker_buy_quote": 30.13258}, {"ts": 1774856940000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 2334.8, "quote_volume": 318.23324, "trades": 4, "taker_buy_volume": 73.6, "taker_buy_quote": 10.03168}, {"ts": 1774857000000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 339.6, "quote_volume": 46.28748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857060000, "open": 0.1364, "high": 0.1366, "low": 0.1364, "close": 0.1365, "volume": 16528.7, "quote_volume": 2256.36297, "trades": 15, "taker_buy_volume": 16528.7, "taker_buy_quote": 2256.36297}, {"ts": 1774857120000, "open": 0.1364, "high": 0.1364, "low": 0.1363, "close": 0.1364, "volume": 13692.0, "quote_volume": 1866.43958, "trades": 9, "taker_buy_volume": 2199.8, "taker_buy_quote": 299.997}, {"ts": 1774857180000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 443.0, "quote_volume": 60.3809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857240000, "open": 0.1364, "high": 0.1366, "low": 0.1364, "close": 0.1366, "volume": 6276.8, "quote_volume": 856.17755, "trades": 5, "taker_buy_volume": 6276.8, "taker_buy_quote": 856.17755}, {"ts": 1774857300000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857360000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857420000, "open": 0.1367, "high": 0.1368, "low": 0.1367, "close": 0.1368, "volume": 15324.5, "quote_volume": 2095.86031, "trades": 13, "taker_buy_volume": 15324.5, "taker_buy_quote": 2095.86031}, {"ts": 1774857480000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 43.1, "quote_volume": 5.89177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857540000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 222.5, "quote_volume": 30.41575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857600000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857660000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857720000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 73.8, "quote_volume": 10.10322, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 10.10322}, {"ts": 1774857780000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 11954.4, "quote_volume": 1636.07411, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857840000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857900000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.1371, "volume": 1366.6, "quote_volume": 187.35348, "trades": 5, "taker_buy_volume": 895.3, "taker_buy_quote": 122.73825}, {"ts": 1774857960000, "open": 0.1372, "high": 0.1373, "low": 0.1372, "close": 0.1373, "volume": 203.0, "quote_volume": 27.86452, "trades": 5, "taker_buy_volume": 203.0, "taker_buy_quote": 27.86452}, {"ts": 1774858020000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 163.7, "quote_volume": 22.45964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858080000, "open": 0.1372, "high": 0.1372, "low": 0.137, "close": 0.137, "volume": 4452.0, "quote_volume": 610.4807, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858140000, "open": 0.137, "high": 0.1373, "low": 0.137, "close": 0.1373, "volume": 33470.6, "quote_volume": 4591.36444, "trades": 31, "taker_buy_volume": 28759.6, "taker_buy_quote": 3945.95744}, {"ts": 1774858200000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1375, "volume": 632.0, "quote_volume": 86.89262, "trades": 10, "taker_buy_volume": 632.0, "taker_buy_quote": 86.89262}, {"ts": 1774858260000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 915.0, "quote_volume": 125.6295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858320000, "open": 0.1373, "high": 0.1376, "low": 0.1373, "close": 0.1376, "volume": 2849.9, "quote_volume": 391.52895, "trades": 7, "taker_buy_volume": 227.6, "taker_buy_quote": 31.31776}, {"ts": 1774858380000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 73.8, "quote_volume": 10.16226, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 10.16226}, {"ts": 1774858440000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858500000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1376, "volume": 1960.0, "quote_volume": 269.717, "trades": 11, "taker_buy_volume": 210.0, "taker_buy_quote": 28.917}, {"ts": 1774858560000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 69.2, "quote_volume": 9.52192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858620000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858680000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 1206.6, "quote_volume": 166.02816, "trades": 2, "taker_buy_volume": 1206.6, "taker_buy_quote": 166.02816}, {"ts": 1774858740000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858800000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858860000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858920000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 401.6, "quote_volume": 55.34048, "trades": 6, "taker_buy_volume": 73.8, "taker_buy_quote": 10.16964}, {"ts": 1774858980000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.138, "volume": 1026.0, "quote_volume": 141.5249, "trades": 11, "taker_buy_volume": 1026.0, "taker_buy_quote": 141.5249}, {"ts": 1774859040000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859100000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 362.0, "quote_volume": 49.956, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 49.956}, {"ts": 1774859160000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859220000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 983.8, "quote_volume": 135.83407, "trades": 5, "taker_buy_volume": 362.0, "taker_buy_quote": 49.9922}, {"ts": 1774859280000, "open": 0.1379, "high": 0.1379, "low": 0.1377, "close": 0.1377, "volume": 9020.1, "quote_volume": 1243.57644, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859340000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859400000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.138, "volume": 144.7, "quote_volume": 19.96133, "trades": 2, "taker_buy_volume": 144.7, "taker_buy_quote": 19.96133}, {"ts": 1774859460000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859520000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859580000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 72.7, "quote_volume": 10.01806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859640000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859700000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 72.7, "quote_volume": 10.01079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859760000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 72.7, "quote_volume": 10.00352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859820000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859880000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 1110.4, "quote_volume": 152.79104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859940000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 13713.8, "quote_volume": 1889.91198, "trades": 20, "taker_buy_volume": 13713.8, "taker_buy_quote": 1889.91198}, {"ts": 1774860000000, "open": 0.1378, "high": 0.1378, "low": 0.1376, "close": 0.1376, "volume": 11500.9, "quote_volume": 1584.16845, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860060000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 72.8, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860120000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1373, "volume": 1718.0, "quote_volume": 235.93581, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860180000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860240000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860300000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860360000, "open": 0.1376, "high": 0.1377, "low": 0.1376, "close": 0.1377, "volume": 702.8, "quote_volume": 96.76828, "trades": 3, "taker_buy_volume": 702.8, "taker_buy_quote": 96.76828}, {"ts": 1774860420000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860480000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860540000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860600000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860660000, "open": 0.1376, "high": 0.1376, "low": 0.1375, "close": 0.1375, "volume": 7498.4, "quote_volume": 1031.77256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860720000, "open": 0.1375, "high": 0.1378, "low": 0.1375, "close": 0.1378, "volume": 25642.6, "quote_volume": 3531.59717, "trades": 17, "taker_buy_volume": 25642.6, "taker_buy_quote": 3531.59717}, {"ts": 1774860780000, "open": 0.1379, "high": 0.1384, "low": 0.1379, "close": 0.1379, "volume": 37653.9, "quote_volume": 5202.41572, "trades": 24, "taker_buy_volume": 36481.7, "taker_buy_quote": 5040.32043}, {"ts": 1774860840000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 72.7, "quote_volume": 10.01806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860900000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860960000, "open": 0.1377, "high": 0.1377, "low": 0.1374, "close": 0.1374, "volume": 11923.5, "quote_volume": 1639.18643, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861020000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861080000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 334.1, "quote_volume": 45.90534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861140000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861200000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 1227.9, "quote_volume": 168.71346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861260000, "open": 0.1374, "high": 0.1374, "low": 0.1372, "close": 0.1372, "volume": 6469.9, "quote_volume": 888.51745, "trades": 5, "taker_buy_volume": 4199.4, "taker_buy_quote": 576.99756}, {"ts": 1774861320000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 6390.8, "quote_volume": 877.45684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861380000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 73.0, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861440000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861500000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861560000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861620000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 47.7, "quote_volume": 6.53967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861680000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861740000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861800000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861860000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861920000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 1378.1, "quote_volume": 188.95936, "trades": 5, "taker_buy_volume": 218.5, "taker_buy_quote": 29.9782}, {"ts": 1774861980000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862040000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862100000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862160000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862220000, "open": 0.137, "high": 0.1373, "low": 0.137, "close": 0.1373, "volume": 823.6, "quote_volume": 112.9829, "trades": 11, "taker_buy_volume": 750.5, "taker_buy_quote": 102.9682}, {"ts": 1774862280000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862340000, "open": 0.137, "high": 0.1377, "low": 0.137, "close": 0.1375, "volume": 22430.5, "quote_volume": 3085.42742, "trades": 20, "taker_buy_volume": 15001.0, "taker_buy_quote": 2062.74067}, {"ts": 1774862400000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 72.8, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 10.01728}, {"ts": 1774862460000, "open": 0.1377, "high": 0.1378, "low": 0.1377, "close": 0.1378, "volume": 145.5, "quote_volume": 20.04262, "trades": 2, "taker_buy_volume": 145.5, "taker_buy_quote": 20.04262}, {"ts": 1774862520000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 1162.0, "quote_volume": 160.0074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862580000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862640000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 2315.9, "quote_volume": 318.89943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862700000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862760000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 3558.5, "quote_volume": 489.6496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862820000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862880000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862940000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 72.8, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863000000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 9376.6, "quote_volume": 1288.34484, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863060000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863120000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863180000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863240000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863300000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 7574.8, "quote_volume": 1040.02004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863360000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863420000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863480000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863540000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863600000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863660000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 8853.4, "quote_volume": 1213.80844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863720000, "open": 0.137, "high": 0.137, "low": 0.1368, "close": 0.1368, "volume": 7457.6, "quote_volume": 1021.66925, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863780000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863840000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863900000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863960000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 73.2, "quote_volume": 10.00644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864020000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864080000, "open": 0.1366, "high": 0.1368, "low": 0.1366, "close": 0.1368, "volume": 2487.1, "quote_volume": 340.07928, "trades": 14, "taker_buy_volume": 1707.1, "taker_buy_quote": 233.53128}, {"ts": 1774864140000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864200000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 914.0, "quote_volume": 125.0352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864260000, "open": 0.1368, "high": 0.1369, "low": 0.1368, "close": 0.1369, "volume": 6057.2, "quote_volume": 829.17496, "trades": 6, "taker_buy_volume": 6057.2, "taker_buy_quote": 829.17496}, {"ts": 1774864320000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 426.8, "quote_volume": 58.34356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864380000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864440000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 73.2, "quote_volume": 10.0284, "trades": 1, "taker_buy_volume": 73.2, "taker_buy_quote": 10.0284}, {"ts": 1774864500000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 320.1, "quote_volume": 43.8537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864560000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 52.0, "quote_volume": 7.1292, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 7.1292}, {"ts": 1774864620000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864680000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864740000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864800000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864860000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 1095.6, "quote_volume": 149.98764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864920000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864980000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 2591.0, "quote_volume": 354.51703, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865040000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865100000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865160000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 74.6, "quote_volume": 10.20966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865220000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865280000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 585.1, "quote_volume": 79.99049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865340000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865400000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865460000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865520000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865580000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 776.8, "quote_volume": 106.26624, "trades": 2, "taker_buy_volume": 776.8, "taker_buy_quote": 106.26624}, {"ts": 1774865640000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 73.2, "quote_volume": 10.02108, "trades": 1, "taker_buy_volume": 73.2, "taker_buy_quote": 10.02108}, {"ts": 1774865700000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.1371, "volume": 94.3, "quote_volume": 12.92121, "trades": 2, "taker_buy_volume": 94.3, "taker_buy_quote": 12.92121}, {"ts": 1774865760000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865820000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865880000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 73.1, "quote_volume": 10.02932, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 10.02932}, {"ts": 1774865940000, "open": 0.1373, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 145.9, "quote_volume": 20.03936, "trades": 2, "taker_buy_volume": 145.9, "taker_buy_quote": 20.03936}, {"ts": 1774866000000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 557.2, "quote_volume": 76.55928, "trades": 1, "taker_buy_volume": 557.2, "taker_buy_quote": 76.55928}, {"ts": 1774866060000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1373, "volume": 615.2, "quote_volume": 84.52118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866120000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 761.7, "quote_volume": 104.50524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866180000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866240000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866300000, "open": 0.1373, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 145.9, "quote_volume": 20.03936, "trades": 2, "taker_buy_volume": 145.9, "taker_buy_quote": 20.03936}, {"ts": 1774866360000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1373, "volume": 751.6, "quote_volume": 103.22, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866420000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866480000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866540000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 73.0, "quote_volume": 10.0229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866600000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866660000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866720000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 73.0, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866780000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866840000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 180.3, "quote_volume": 24.73716, "trades": 1, "taker_buy_volume": 180.3, "taker_buy_quote": 24.73716}, {"ts": 1774866900000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866960000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867020000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 115.1, "quote_volume": 15.78021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867080000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 73.1, "quote_volume": 10.0147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867140000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867200000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867260000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867320000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867380000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867440000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867500000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867560000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867620000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867680000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 41.7, "quote_volume": 5.71707, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 5.71707}, {"ts": 1774867740000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867800000, "open": 0.1373, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 146.2, "quote_volume": 20.08057, "trades": 2, "taker_buy_volume": 146.2, "taker_buy_quote": 20.08057}, {"ts": 1774867860000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 73.1, "quote_volume": 10.05125, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 10.05125}, {"ts": 1774867920000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867980000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868040000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 73.1, "quote_volume": 10.05856, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 10.05856}, {"ts": 1774868100000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868160000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868220000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868280000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868340000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868400000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868460000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868520000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868580000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868640000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 73.1, "quote_volume": 10.06587, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 10.06587}, {"ts": 1774868700000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 73.1, "quote_volume": 10.07318, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 10.07318}, {"ts": 1774868760000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868820000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868880000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868940000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869000000, "open": 0.1378, "high": 0.1378, "low": 0.1376, "close": 0.1376, "volume": 9279.6, "quote_volume": 1277.67825, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869060000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869120000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869180000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869240000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869300000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869360000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869420000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869480000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869540000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869600000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869660000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869720000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 3138.6, "quote_volume": 432.18522, "trades": 1, "taker_buy_volume": 3138.6, "taker_buy_quote": 432.18522}, {"ts": 1774869780000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869840000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869900000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 72.7, "quote_volume": 10.01079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869960000, "open": 0.1378, "high": 0.1387, "low": 0.1376, "close": 0.1378, "volume": 57886.0, "quote_volume": 7999.74474, "trades": 58, "taker_buy_volume": 29242.1, "taker_buy_quote": 4046.26918}, {"ts": 1774870020000, "open": 0.1378, "high": 0.138, "low": 0.1376, "close": 0.1376, "volume": 23793.2, "quote_volume": 3280.48207, "trades": 23, "taker_buy_volume": 11410.1, "taker_buy_quote": 1573.28912}, {"ts": 1774870080000, "open": 0.1375, "high": 0.1375, "low": 0.1372, "close": 0.1374, "volume": 5293.5, "quote_volume": 727.36747, "trades": 7, "taker_buy_volume": 3641.6, "taker_buy_quote": 500.35584}, {"ts": 1774870140000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 36.7, "quote_volume": 5.03524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870200000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 42.4, "quote_volume": 5.82576, "trades": 1, "taker_buy_volume": 42.4, "taker_buy_quote": 5.82576}, {"ts": 1774870260000, "open": 0.1376, "high": 0.1376, "low": 0.1374, "close": 0.1374, "volume": 1505.7, "quote_volume": 206.96598, "trades": 2, "taker_buy_volume": 414.0, "taker_buy_quote": 56.9664}, {"ts": 1774870320000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870380000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870440000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870500000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 152.3, "quote_volume": 20.95648, "trades": 1, "taker_buy_volume": 152.3, "taker_buy_quote": 20.95648}, {"ts": 1774870560000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 1338.6, "quote_volume": 184.32522, "trades": 2, "taker_buy_volume": 1338.6, "taker_buy_quote": 184.32522}, {"ts": 1774870620000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 2200.6, "quote_volume": 303.02262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870680000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 72.7, "quote_volume": 10.00352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870740000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870800000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 72.1, "quote_volume": 9.94259, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 9.94259}, {"ts": 1774870860000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870920000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870980000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871040000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871100000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 51.6, "quote_volume": 7.11048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871160000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871220000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871280000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 72.7, "quote_volume": 10.02533, "trades": 2, "taker_buy_volume": 72.7, "taker_buy_quote": 10.02533}, {"ts": 1774871340000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 190.3, "quote_volume": 26.2614, "trades": 1, "taker_buy_volume": 190.3, "taker_buy_quote": 26.2614}, {"ts": 1774871400000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871460000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 47.9, "quote_volume": 6.6102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871520000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 438.5, "quote_volume": 60.513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871580000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871640000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871700000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871760000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871820000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871880000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871940000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872000000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 72.9, "quote_volume": 10.06749, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 10.06749}, {"ts": 1774872060000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872120000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872180000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 97.5, "quote_volume": 13.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872240000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 4060.7, "quote_volume": 560.78267, "trades": 4, "taker_buy_volume": 4060.7, "taker_buy_quote": 560.78267}, {"ts": 1774872300000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 121.0, "quote_volume": 16.7101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872360000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 3735.2, "quote_volume": 516.57087, "trades": 3, "taker_buy_volume": 3735.2, "taker_buy_quote": 516.57087}, {"ts": 1774872420000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872480000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 72.9, "quote_volume": 10.08936, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 10.08936}, {"ts": 1774872540000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 600.8, "quote_volume": 83.15072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872600000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872660000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872720000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872780000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 72.9, "quote_volume": 10.09665, "trades": 2, "taker_buy_volume": 72.9, "taker_buy_quote": 10.09665}, {"ts": 1774872840000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872900000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872960000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873020000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873080000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873140000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873200000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873260000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873320000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873380000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873440000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 1343.4, "quote_volume": 186.0609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873500000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1385, "volume": 3045.8, "quote_volume": 421.78758, "trades": 4, "taker_buy_volume": 2973.6, "taker_buy_quote": 411.78788}, {"ts": 1774873560000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 366.9, "quote_volume": 50.82294, "trades": 4, "taker_buy_volume": 366.9, "taker_buy_quote": 50.82294}, {"ts": 1774873620000, "open": 0.1387, "high": 0.1388, "low": 0.1387, "close": 0.1388, "volume": 3415.9, "quote_volume": 474.11127, "trades": 6, "taker_buy_volume": 3332.3, "taker_buy_quote": 462.51595}, {"ts": 1774873680000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873740000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 2001.9, "quote_volume": 277.42219, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873800000, "open": 0.1387, "high": 0.139, "low": 0.1387, "close": 0.139, "volume": 10811.7, "quote_volume": 1500.6786, "trades": 6, "taker_buy_volume": 10811.7, "taker_buy_quote": 1500.6786}, {"ts": 1774873860000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873920000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 3090.1, "quote_volume": 430.10798, "trades": 6, "taker_buy_volume": 2266.4, "taker_buy_quote": 315.47559}, {"ts": 1774873980000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 11985.9, "quote_volume": 1669.06817, "trades": 5, "taker_buy_volume": 5146.4, "taker_buy_quote": 716.89352}, {"ts": 1774874040000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874100000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 780.6, "quote_volume": 108.73758, "trades": 2, "taker_buy_volume": 780.6, "taker_buy_quote": 108.73758}, {"ts": 1774874160000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874220000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874280000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 2320.6, "quote_volume": 323.46989, "trades": 5, "taker_buy_volume": 72.9, "taker_buy_quote": 10.16226}, {"ts": 1774874340000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874400000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874460000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874520000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 143.5, "quote_volume": 19.99674, "trades": 2, "taker_buy_volume": 71.9, "taker_buy_quote": 10.02286}, {"ts": 1774874580000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 72.9, "quote_volume": 10.16955, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 10.16955}, {"ts": 1774874640000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 1321.1, "quote_volume": 184.42556, "trades": 2, "taker_buy_volume": 1321.1, "taker_buy_quote": 184.42556}, {"ts": 1774874700000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874760000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 187.1, "quote_volume": 26.10045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874820000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 2653.9, "quote_volume": 370.47727, "trades": 11, "taker_buy_volume": 2653.9, "taker_buy_quote": 370.47727}, {"ts": 1774874880000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 32141.6, "quote_volume": 4493.75164, "trades": 18, "taker_buy_volume": 31361.0, "taker_buy_quote": 4384.5457}, {"ts": 1774874940000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 9734.1, "quote_volume": 1361.67125, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875000000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875060000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875120000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875180000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875240000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875300000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875360000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875420000, "open": 0.1397, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 13402.1, "quote_volume": 1870.26571, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875480000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 9152.9, "quote_volume": 1275.91426, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875540000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875600000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 4379.6, "quote_volume": 610.51624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875660000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 24005.4, "quote_volume": 3341.55887, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875720000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 4517.8, "quote_volume": 628.87776, "trades": 2, "taker_buy_volume": 4517.8, "taker_buy_quote": 628.87776}, {"ts": 1774875780000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 196.6, "quote_volume": 27.36672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875840000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875900000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 98.5, "quote_volume": 13.7112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875960000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876020000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 32028.0, "quote_volume": 4461.5004, "trades": 10, "taker_buy_volume": 32028.0, "taker_buy_quote": 4461.5004}, {"ts": 1774876080000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 3661.4, "quote_volume": 510.53012, "trades": 12, "taker_buy_volume": 2547.0, "taker_buy_quote": 355.2942}, {"ts": 1774876140000, "open": 0.1393, "high": 0.1397, "low": 0.1393, "close": 0.1396, "volume": 22163.0, "quote_volume": 3092.41446, "trades": 17, "taker_buy_volume": 11751.8, "taker_buy_quote": 1639.01094}, {"ts": 1774876200000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 18578.6, "quote_volume": 2600.11452, "trades": 10, "taker_buy_volume": 772.1, "taker_buy_quote": 108.01678}, {"ts": 1774876260000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 4165.0, "quote_volume": 582.6835, "trades": 2, "taker_buy_volume": 4165.0, "taker_buy_quote": 582.6835}, {"ts": 1774876320000, "open": 0.14, "high": 0.1402, "low": 0.1399, "close": 0.1399, "volume": 29832.2, "quote_volume": 4179.98054, "trades": 16, "taker_buy_volume": 18813.4, "taker_buy_quote": 2636.68695}, {"ts": 1774876380000, "open": 0.1399, "high": 0.1399, "low": 0.1395, "close": 0.1395, "volume": 34116.0, "quote_volume": 4767.80427, "trades": 21, "taker_buy_volume": 96.0, "taker_buy_quote": 13.392}, {"ts": 1774876440000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876500000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876560000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 4558.9, "quote_volume": 635.96655, "trades": 2, "taker_buy_volume": 4558.9, "taker_buy_quote": 635.96655}, {"ts": 1774876620000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 4318.6, "quote_volume": 602.4447, "trades": 3, "taker_buy_volume": 4318.6, "taker_buy_quote": 602.4447}, {"ts": 1774876680000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876740000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876800000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876860000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 108.3, "quote_volume": 15.11138, "trades": 2, "taker_buy_volume": 71.8, "taker_buy_quote": 10.02328}, {"ts": 1774876920000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 5556.2, "quote_volume": 775.0899, "trades": 5, "taker_buy_volume": 997.3, "taker_buy_quote": 139.12335}, {"ts": 1774876980000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877040000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877100000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1393, "volume": 6717.7, "quote_volume": 936.13868, "trades": 10, "taker_buy_volume": 4105.2, "taker_buy_quote": 571.85436}, {"ts": 1774877160000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877220000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 416.9, "quote_volume": 58.04629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877280000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 392.9, "quote_volume": 54.69168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877340000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877400000, "open": 0.1392, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 11975.0, "quote_volume": 1665.56346, "trades": 8, "taker_buy_volume": 4266.8, "taker_buy_quote": 593.93856}, {"ts": 1774877460000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 2382.3, "quote_volume": 332.08543, "trades": 4, "taker_buy_volume": 143.8, "taker_buy_quote": 20.03853}, {"ts": 1774877520000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 1162.5, "quote_volume": 162.0525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877580000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877640000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877700000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 71.9, "quote_volume": 10.01567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877760000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877820000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 941.4, "quote_volume": 130.97997, "trades": 4, "taker_buy_volume": 797.6, "taker_buy_quote": 110.9702}, {"ts": 1774877880000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 110.7, "quote_volume": 15.39837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877940000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 1129.5, "quote_volume": 157.0005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878000000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 856.0, "quote_volume": 118.9768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878060000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 1225.7, "quote_volume": 170.0118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878120000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 8630.3, "quote_volume": 1195.71058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878180000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 72.3, "quote_volume": 10.01355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878240000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1385, "volume": 8644.8, "quote_volume": 1196.50074, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878300000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878360000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878420000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878480000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 1553.1, "quote_volume": 214.65905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878540000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 1158.6, "quote_volume": 160.00266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878600000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878660000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 408.6, "quote_volume": 56.42766, "trades": 2, "taker_buy_volume": 408.6, "taker_buy_quote": 56.42766}, {"ts": 1774878720000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878780000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878840000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878900000, "open": 0.138, "high": 0.138, "low": 0.1378, "close": 0.1378, "volume": 8090.4, "quote_volume": 1114.89335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878960000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879020000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879080000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 3855.4, "quote_volume": 531.64409, "trades": 4, "taker_buy_volume": 3699.7, "taker_buy_quote": 510.18863}, {"ts": 1774879140000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879200000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 72.7, "quote_volume": 10.02533, "trades": 2, "taker_buy_volume": 72.7, "taker_buy_quote": 10.02533}, {"ts": 1774879260000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.1381, "volume": 1142.5, "quote_volume": 157.68397, "trades": 4, "taker_buy_volume": 1142.5, "taker_buy_quote": 157.68397}, {"ts": 1774879320000, "open": 0.1382, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 4447.0, "quote_volume": 615.40714, "trades": 13, "taker_buy_volume": 4447.0, "taker_buy_quote": 615.40714}, {"ts": 1774879380000, "open": 0.1385, "high": 0.1388, "low": 0.1385, "close": 0.1388, "volume": 25834.2, "quote_volume": 3583.21636, "trades": 13, "taker_buy_volume": 24112.4, "taker_buy_quote": 3344.23052}, {"ts": 1774879440000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 10913.4, "quote_volume": 1514.77992, "trades": 7, "taker_buy_volume": 4548.4, "taker_buy_quote": 631.31792}, {"ts": 1774879500000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 14478.0, "quote_volume": 2007.47671, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879560000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 2571.4, "quote_volume": 356.61012, "trades": 3, "taker_buy_volume": 2571.4, "taker_buy_quote": 356.61012}, {"ts": 1774879620000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 5709.1, "quote_volume": 792.98677, "trades": 7, "taker_buy_volume": 4711.8, "taker_buy_quote": 654.4618}, {"ts": 1774879680000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 144.1, "quote_volume": 20.0371, "trades": 2, "taker_buy_volume": 144.1, "taker_buy_quote": 20.0371}, {"ts": 1774879740000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879800000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1395, "volume": 1399.0, "quote_volume": 195.0062, "trades": 7, "taker_buy_volume": 287.7, "taker_buy_quote": 40.09098}, {"ts": 1774879860000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 14622.3, "quote_volume": 2040.10119, "trades": 14, "taker_buy_volume": 10463.3, "taker_buy_quote": 1460.22034}, {"ts": 1774879920000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879980000, "open": 0.1394, "high": 0.1399, "low": 0.1394, "close": 0.1399, "volume": 16494.0, "quote_volume": 2301.70678, "trades": 24, "taker_buy_volume": 12246.0, "taker_buy_quote": 1709.53558}, {"ts": 1774880040000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 5568.9, "quote_volume": 779.02858, "trades": 6, "taker_buy_volume": 628.8, "taker_buy_quote": 88.032}, {"ts": 1774880100000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 2888.5, "quote_volume": 403.35802, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880160000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880220000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 1816.8, "quote_volume": 253.62528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880280000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880340000, "open": 0.1397, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 10278.3, "quote_volume": 1433.25851, "trades": 9, "taker_buy_volume": 129.8, "taker_buy_quote": 18.13306}, {"ts": 1774880400000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 71.7, "quote_volume": 10.00932, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 10.00932}, {"ts": 1774880460000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 1772.5, "quote_volume": 247.48337, "trades": 6, "taker_buy_volume": 120.8, "taker_buy_quote": 16.87576}, {"ts": 1774880520000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880580000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880640000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 4257.6, "quote_volume": 594.36096, "trades": 1, "taker_buy_volume": 4257.6, "taker_buy_quote": 594.36096}, {"ts": 1774880700000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880760000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 2049.9, "quote_volume": 286.30588, "trades": 7, "taker_buy_volume": 1553.3, "taker_buy_quote": 216.99601}, {"ts": 1774880820000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880880000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 71.8, "quote_volume": 10.00892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880940000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 1148.7, "quote_volume": 160.01391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881000000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 7722.1, "quote_volume": 1075.7101, "trades": 7, "taker_buy_volume": 7722.1, "taker_buy_quote": 1075.7101}, {"ts": 1774881060000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 143.6, "quote_volume": 20.05374, "trades": 3, "taker_buy_volume": 143.6, "taker_buy_quote": 20.05374}, {"ts": 1774881120000, "open": 0.1396, "high": 0.1396, "low": 0.1393, "close": 0.1393, "volume": 2366.7, "quote_volume": 330.02517, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881180000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 143.6, "quote_volume": 20.03937, "trades": 2, "taker_buy_volume": 143.6, "taker_buy_quote": 20.03937}, {"ts": 1774881240000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 143.4, "quote_volume": 20.04015, "trades": 2, "taker_buy_volume": 143.4, "taker_buy_quote": 20.04015}, {"ts": 1774881300000, "open": 0.1399, "high": 0.1399, "low": 0.1392, "close": 0.1392, "volume": 26064.7, "quote_volume": 3635.51616, "trades": 21, "taker_buy_volume": 2607.4, "taker_buy_quote": 363.25378}, {"ts": 1774881360000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 2265.6, "quote_volume": 315.48314, "trades": 5, "taker_buy_volume": 559.0, "taker_buy_quote": 77.8687}, {"ts": 1774881420000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881480000, "open": 0.1393, "high": 0.1396, "low": 0.1393, "close": 0.1396, "volume": 12301.2, "quote_volume": 1717.13258, "trades": 7, "taker_buy_volume": 12301.2, "taker_buy_quote": 1717.13258}, {"ts": 1774881540000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 4989.1, "quote_volume": 698.43101, "trades": 9, "taker_buy_volume": 3386.5, "taker_buy_quote": 474.06701}, {"ts": 1774881600000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 20154.2, "quote_volume": 2819.72437, "trades": 9, "taker_buy_volume": 14828.2, "taker_buy_quote": 2075.04236}, {"ts": 1774881660000, "open": 0.1398, "high": 0.1398, "low": 0.1395, "close": 0.1395, "volume": 19569.7, "quote_volume": 2733.6984, "trades": 11, "taker_buy_volume": 4106.5, "taker_buy_quote": 573.67805}, {"ts": 1774881720000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 557.2, "quote_volume": 77.7294, "trades": 1, "taker_buy_volume": 557.2, "taker_buy_quote": 77.7294}, {"ts": 1774881780000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 1456.5, "quote_volume": 203.18175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881840000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881900000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881960000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 3615.6, "quote_volume": 504.77358, "trades": 7, "taker_buy_volume": 3615.6, "taker_buy_quote": 504.77358}, {"ts": 1774882020000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 1305.9, "quote_volume": 182.4414, "trades": 3, "taker_buy_volume": 71.7, "taker_buy_quote": 10.02366}, {"ts": 1774882080000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 71.6, "quote_volume": 10.01684, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 10.01684}, {"ts": 1774882140000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 1481.0, "quote_volume": 207.1919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882200000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 1162.5, "quote_volume": 162.63375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882260000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 1162.5, "quote_volume": 162.63375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882320000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882380000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 9051.4, "quote_volume": 1267.33112, "trades": 11, "taker_buy_volume": 9051.4, "taker_buy_quote": 1267.33112}, {"ts": 1774882440000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 14653.4, "quote_volume": 2054.55691, "trades": 7, "taker_buy_volume": 14653.4, "taker_buy_quote": 2054.55691}, {"ts": 1774882500000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 3143.9, "quote_volume": 441.08917, "trades": 3, "taker_buy_volume": 557.2, "taker_buy_quote": 78.17516}, {"ts": 1774882560000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 546.9, "quote_volume": 76.83216, "trades": 8, "taker_buy_volume": 546.9, "taker_buy_quote": 76.83216}, {"ts": 1774882620000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 5546.5, "quote_volume": 780.92533, "trades": 7, "taker_buy_volume": 3318.7, "taker_buy_quote": 467.25109}, {"ts": 1774882680000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 4333.9, "quote_volume": 609.93586, "trades": 8, "taker_buy_volume": 1706.4, "taker_buy_quote": 240.26112}, {"ts": 1774882740000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882800000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 17346.4, "quote_volume": 2443.83897, "trades": 13, "taker_buy_volume": 16484.3, "taker_buy_quote": 2322.45529}, {"ts": 1774882860000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 6850.0, "quote_volume": 964.03209, "trades": 14, "taker_buy_volume": 6489.6, "taker_buy_quote": 913.32381}, {"ts": 1774882920000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 9954.2, "quote_volume": 1402.55378, "trades": 14, "taker_buy_volume": 698.3, "taker_buy_quote": 98.39747}, {"ts": 1774882980000, "open": 0.1409, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 2173.9, "quote_volume": 306.17936, "trades": 6, "taker_buy_volume": 749.8, "taker_buy_quote": 105.66608}, {"ts": 1774883040000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 142.3, "quote_volume": 20.01449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883100000, "open": 0.1406, "high": 0.1407, "low": 0.1403, "close": 0.1403, "volume": 8209.7, "quote_volume": 1152.57046, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883160000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 12814.0, "quote_volume": 1794.7759, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883220000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 12064.5, "quote_volume": 1689.25753, "trades": 9, "taker_buy_volume": 5848.0, "taker_buy_quote": 818.94753}, {"ts": 1774883280000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 13603.8, "quote_volume": 1903.77335, "trades": 16, "taker_buy_volume": 6017.3, "taker_buy_quote": 842.422}, {"ts": 1774883340000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 2021.9, "quote_volume": 282.86381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883400000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 338.2, "quote_volume": 47.28036, "trades": 2, "taker_buy_volume": 266.6, "taker_buy_quote": 37.27068}, {"ts": 1774883460000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883520000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1188.0, "quote_volume": 166.0824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883580000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 117.2, "quote_volume": 16.39628, "trades": 2, "taker_buy_volume": 117.2, "taker_buy_quote": 16.39628}, {"ts": 1774883640000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 1799.0, "quote_volume": 251.44386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883700000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 71.7, "quote_volume": 10.00932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883760000, "open": 0.1395, "high": 0.1395, "low": 0.1391, "close": 0.1392, "volume": 10024.8, "quote_volume": 1396.95659, "trades": 9, "taker_buy_volume": 557.2, "taker_buy_quote": 77.56224}, {"ts": 1774883820000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 2021.9, "quote_volume": 281.44848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883880000, "open": 0.1392, "high": 0.1398, "low": 0.1392, "close": 0.1396, "volume": 80936.6, "quote_volume": 11296.37771, "trades": 66, "taker_buy_volume": 67530.5, "taker_buy_quote": 9425.0454}, {"ts": 1774883940000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 4434.3, "quote_volume": 618.72871, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884000000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 1904.2, "quote_volume": 265.44547, "trades": 9, "taker_buy_volume": 1267.8, "taker_buy_quote": 176.73132}, {"ts": 1774884060000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884120000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 629.1, "quote_volume": 87.63363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884180000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884240000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 1902.1, "quote_volume": 265.15274, "trades": 3, "taker_buy_volume": 44.5, "taker_buy_quote": 6.2033}, {"ts": 1774884300000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884360000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 714.7, "quote_volume": 99.55771, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884420000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884480000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884540000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884600000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884660000, "open": 0.1396, "high": 0.1406, "low": 0.1396, "close": 0.1406, "volume": 35440.9, "quote_volume": 4969.49721, "trades": 21, "taker_buy_volume": 34374.1, "taker_buy_quote": 4819.50513}, {"ts": 1774884720000, "open": 0.1406, "high": 0.1407, "low": 0.1405, "close": 0.1406, "volume": 16973.8, "quote_volume": 2386.89981, "trades": 17, "taker_buy_volume": 7338.6, "taker_buy_quote": 1032.04816}, {"ts": 1774884780000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 3087.2, "quote_volume": 434.67776, "trades": 4, "taker_buy_volume": 2874.2, "taker_buy_quote": 404.68736}, {"ts": 1774884840000, "open": 0.1409, "high": 0.1412, "low": 0.1409, "close": 0.1412, "volume": 19085.5, "quote_volume": 2691.21711, "trades": 23, "taker_buy_volume": 15668.2, "taker_buy_quote": 2208.69435}, {"ts": 1774884900000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 4000.0, "quote_volume": 564.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884960000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885020000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885080000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885140000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885200000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885260000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 3307.2, "quote_volume": 466.64592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885320000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885380000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 1233.5, "quote_volume": 173.9235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885440000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885500000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885560000, "open": 0.1409, "high": 0.1409, "low": 0.1406, "close": 0.1406, "volume": 11139.3, "quote_volume": 1567.06992, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885620000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 38.4, "quote_volume": 5.40288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885680000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885740000, "open": 0.1406, "high": 0.1409, "low": 0.1406, "close": 0.1408, "volume": 19535.8, "quote_volume": 2748.18448, "trades": 21, "taker_buy_volume": 18978.6, "taker_buy_quote": 2669.73072}, {"ts": 1774885800000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 61.4, "quote_volume": 8.65126, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 8.65126}, {"ts": 1774885860000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885920000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 1194.1, "quote_volume": 168.12928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885980000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886040000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 2116.7, "quote_volume": 298.03136, "trades": 4, "taker_buy_volume": 557.2, "taker_buy_quote": 78.45376}, {"ts": 1774886100000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 6495.7, "quote_volume": 913.30253, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886160000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 71.2, "quote_volume": 10.0036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886220000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 1220.7, "quote_volume": 171.38628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886280000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 71.4, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886340000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886400000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 7307.8, "quote_volume": 1025.27719, "trades": 8, "taker_buy_volume": 5485.5, "taker_buy_quote": 769.61565}, {"ts": 1774886460000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 1142.1, "quote_volume": 160.00821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886520000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886580000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 76.6, "quote_volume": 10.73166, "trades": 1, "taker_buy_volume": 76.6, "taker_buy_quote": 10.73166}, {"ts": 1774886640000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 808.0, "quote_volume": 113.2008, "trades": 1, "taker_buy_volume": 808.0, "taker_buy_quote": 113.2008}, {"ts": 1774886700000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886760000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886820000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 302.9, "quote_volume": 42.406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886880000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 8589.2, "quote_volume": 1204.20584, "trades": 6, "taker_buy_volume": 8589.2, "taker_buy_quote": 1204.20584}, {"ts": 1774886940000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 164.4, "quote_volume": 23.06532, "trades": 2, "taker_buy_volume": 164.4, "taker_buy_quote": 23.06532}, {"ts": 1774887000000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887060000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887120000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887180000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 174.1, "quote_volume": 24.40882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887240000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887300000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 71.3, "quote_volume": 9.99626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887360000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887420000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 71.4, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 10.01742}, {"ts": 1774887480000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887540000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887600000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887660000, "open": 0.1402, "high": 0.1402, "low": 0.1399, "close": 0.1399, "volume": 1433.0, "quote_volume": 200.6365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887720000, "open": 0.1399, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 6544.5, "quote_volume": 914.92333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887780000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887840000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887900000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 71.6, "quote_volume": 10.00968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887960000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 621.9, "quote_volume": 86.87943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888020000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1773.4, "quote_volume": 247.92132, "trades": 6, "taker_buy_volume": 1773.4, "taker_buy_quote": 247.92132}, {"ts": 1774888080000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 557.2, "quote_volume": 77.89656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888140000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 2021.9, "quote_volume": 282.45943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888200000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888260000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 54.0, "quote_volume": 7.5492, "trades": 1, "taker_buy_volume": 54.0, "taker_buy_quote": 7.5492}, {"ts": 1774888320000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888380000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 557.2, "quote_volume": 77.89656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888440000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 1702.6, "quote_volume": 237.85322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888500000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 143.3, "quote_volume": 20.00468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888560000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888620000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 495.5, "quote_volume": 69.1718, "trades": 2, "taker_buy_volume": 495.5, "taker_buy_quote": 69.1718}, {"ts": 1774888680000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888740000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 557.2, "quote_volume": 77.78512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888800000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888860000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888920000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888980000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 71.8, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889040000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889100000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 1147.8, "quote_volume": 160.00332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889160000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 143.8, "quote_volume": 20.02415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889220000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889280000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 143.9, "quote_volume": 20.04527, "trades": 2, "taker_buy_volume": 143.9, "taker_buy_quote": 20.04527}, {"ts": 1774889340000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889400000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 71.8, "quote_volume": 9.99456, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 9.99456}, {"ts": 1774889460000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889520000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889580000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889640000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 1236.4, "quote_volume": 171.99186, "trades": 3, "taker_buy_volume": 86.2, "taker_buy_quote": 11.99904}, {"ts": 1774889700000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 72.0, "quote_volume": 10.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889760000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889820000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889880000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 101.9, "quote_volume": 14.1641, "trades": 1, "taker_buy_volume": 101.9, "taker_buy_quote": 14.1641}, {"ts": 1774889940000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 1248.0, "quote_volume": 173.58948, "trades": 6, "taker_buy_volume": 1174.8, "taker_buy_quote": 163.41468}, {"ts": 1774890000000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890060000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 113.7, "quote_volume": 15.82704, "trades": 2, "taker_buy_volume": 113.7, "taker_buy_quote": 15.82704}, {"ts": 1774890120000, "open": 0.139, "high": 0.139, "low": 0.1387, "close": 0.1387, "volume": 432.4, "quote_volume": 60.0603, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890180000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 6522.4, "quote_volume": 903.37107, "trades": 4, "taker_buy_volume": 114.5, "taker_buy_quote": 15.8697}, {"ts": 1774890240000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890300000, "open": 0.1384, "high": 0.1384, "low": 0.1382, "close": 0.1382, "volume": 1340.1, "quote_volume": 185.34665, "trades": 8, "taker_buy_volume": 354.1, "taker_buy_quote": 48.97203}, {"ts": 1774890360000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 2346.4, "quote_volume": 324.03784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890420000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890480000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890540000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890600000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890660000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890720000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890780000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 145.0, "quote_volume": 20.00275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890840000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890900000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 377.2, "quote_volume": 51.95134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890960000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891020000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891080000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891140000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891200000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891260000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1376, "volume": 145.4, "quote_volume": 20.01431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891320000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891380000, "open": 0.1377, "high": 0.1378, "low": 0.1377, "close": 0.1378, "volume": 12785.9, "quote_volume": 1761.4311, "trades": 8, "taker_buy_volume": 4999.3, "taker_buy_quote": 688.43762}, {"ts": 1774891440000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891500000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891560000, "open": 0.1375, "high": 0.1375, "low": 0.137, "close": 0.137, "volume": 1595.7, "quote_volume": 219.0053, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891620000, "open": 0.137, "high": 0.1372, "low": 0.137, "close": 0.1371, "volume": 6320.6, "quote_volume": 866.55457, "trades": 7, "taker_buy_volume": 3786.4, "taker_buy_quote": 519.12275}, {"ts": 1774891680000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 2830.9, "quote_volume": 387.8333, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891740000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891800000, "open": 0.1371, "high": 0.1373, "low": 0.1371, "close": 0.1373, "volume": 2283.6, "quote_volume": 313.27497, "trades": 6, "taker_buy_volume": 2283.6, "taker_buy_quote": 313.27497}, {"ts": 1774891860000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 515.6, "quote_volume": 70.79188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891920000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 3743.0, "quote_volume": 513.1726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891980000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 111.0, "quote_volume": 15.2181, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 15.2181}, {"ts": 1774892040000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892100000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892160000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892220000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892280000, "open": 0.1373, "high": 0.1378, "low": 0.1373, "close": 0.1378, "volume": 6595.6, "quote_volume": 907.47689, "trades": 9, "taker_buy_volume": 6595.6, "taker_buy_quote": 907.47689}, {"ts": 1774892340000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 439.3, "quote_volume": 60.57947, "trades": 2, "taker_buy_volume": 72.7, "taker_buy_quote": 10.02533}, {"ts": 1774892400000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892460000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892520000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892580000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892640000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892700000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892760000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892820000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 4044.9, "quote_volume": 557.78444, "trades": 4, "taker_buy_volume": 3972.2, "taker_buy_quote": 547.76638}, {"ts": 1774892880000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892940000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893000000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893060000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 1234.7, "quote_volume": 170.02546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893120000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893180000, "open": 0.1376, "high": 0.1376, "low": 0.1375, "close": 0.1375, "volume": 145.5, "quote_volume": 20.01352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893240000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1373, "volume": 3718.4, "quote_volume": 510.65277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893300000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893360000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 2257.9, "quote_volume": 309.56539, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893420000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 1094.0, "quote_volume": 149.9874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893480000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893540000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 406.4, "quote_volume": 55.71744, "trades": 2, "taker_buy_volume": 406.4, "taker_buy_quote": 55.71744}, {"ts": 1774893600000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893660000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893720000, "open": 0.1371, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 746.8, "quote_volume": 102.36732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893780000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 102.8, "quote_volume": 14.11444, "trades": 2, "taker_buy_volume": 102.8, "taker_buy_quote": 14.11444}, {"ts": 1774893840000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893900000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893960000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894020000, "open": 0.137, "high": 0.137, "low": 0.1368, "close": 0.1368, "volume": 6617.9, "quote_volume": 905.34332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894080000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894140000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 73.2, "quote_volume": 10.00644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894200000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 60.3, "quote_volume": 8.24301, "trades": 1, "taker_buy_volume": 60.3, "taker_buy_quote": 8.24301}, {"ts": 1774894260000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894320000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894380000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894440000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894500000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894560000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894620000, "open": 0.1367, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 3141.8, "quote_volume": 429.1772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894680000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894740000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894800000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894860000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 7883.6, "quote_volume": 1076.1114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894920000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894980000, "open": 0.1364, "high": 0.1364, "low": 0.1363, "close": 0.1363, "volume": 146.4, "quote_volume": 19.96164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895040000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895100000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 373.8, "quote_volume": 50.91156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895160000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 37.9, "quote_volume": 5.16198, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 5.16198}, {"ts": 1774895220000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 76.4, "quote_volume": 10.41332, "trades": 1, "taker_buy_volume": 76.4, "taker_buy_quote": 10.41332}, {"ts": 1774895280000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895340000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895400000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895460000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 73.2, "quote_volume": 9.96252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895520000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895580000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895640000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 855.8, "quote_volume": 116.47438, "trades": 2, "taker_buy_volume": 855.8, "taker_buy_quote": 116.47438}, {"ts": 1774895700000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895760000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 73.5, "quote_volume": 10.01805, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 10.01805}, {"ts": 1774895820000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895880000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895940000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896000000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 2000.0, "quote_volume": 272.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896060000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896120000, "open": 0.1364, "high": 0.1367, "low": 0.1364, "close": 0.1367, "volume": 5281.2, "quote_volume": 721.34907, "trades": 15, "taker_buy_volume": 5281.2, "taker_buy_quote": 721.34907}, {"ts": 1774896180000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896240000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896300000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 1.4, "quote_volume": 0.19138, "trades": 1, "taker_buy_volume": 1.4, "taker_buy_quote": 0.19138}, {"ts": 1774896360000, "open": 0.1367, "high": 0.1367, "low": 0.1365, "close": 0.1365, "volume": 8165.0, "quote_volume": 1115.2242, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896420000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896480000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896540000, "open": 0.1365, "high": 0.1365, "low": 0.1364, "close": 0.1364, "volume": 1014.1, "quote_volume": 138.41732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896600000, "open": 0.1363, "high": 0.1363, "low": 0.1361, "close": 0.1361, "volume": 293.7, "quote_volume": 40.00926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896660000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 557.2, "quote_volume": 75.89064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896720000, "open": 0.1362, "high": 0.1362, "low": 0.1361, "close": 0.1361, "volume": 4993.4, "quote_volume": 680.08092, "trades": 5, "taker_buy_volume": 4234.6, "taker_buy_quote": 576.75252}, {"ts": 1774896780000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 442.8, "quote_volume": 60.30936, "trades": 4, "taker_buy_volume": 442.8, "taker_buy_quote": 60.30936}, {"ts": 1774896840000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896900000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 586.2, "quote_volume": 79.84044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896960000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897020000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 931.0, "quote_volume": 126.7091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897080000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897140000, "open": 0.1363, "high": 0.1365, "low": 0.1363, "close": 0.1365, "volume": 4605.5, "quote_volume": 628.11302, "trades": 6, "taker_buy_volume": 4605.5, "taker_buy_quote": 628.11302}, {"ts": 1774897200000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 2065.8, "quote_volume": 281.9817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897260000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897320000, "open": 0.1364, "high": 0.1364, "low": 0.1362, "close": 0.1362, "volume": 12420.9, "quote_volume": 1693.61971, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897380000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 1175.6, "quote_volume": 159.99916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897440000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897500000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 1162.5, "quote_volume": 158.3325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897560000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 73.2, "quote_volume": 9.9552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897620000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 1250.1, "quote_volume": 169.88127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897680000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897740000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897800000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 571.4, "quote_volume": 77.59612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897860000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897920000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897980000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898040000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 794.5, "quote_volume": 107.97255, "trades": 3, "taker_buy_volume": 794.5, "taker_buy_quote": 107.97255}, {"ts": 1774898100000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 73.7, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 10.0232}, {"ts": 1774898160000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898220000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898280000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898340000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898400000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 73.5, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 9.996}, {"ts": 1774898460000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 61.9, "quote_volume": 8.42459, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 8.42459}, {"ts": 1774898520000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898580000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 177.5, "quote_volume": 24.12225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898640000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 73.7, "quote_volume": 10.00846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898700000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898760000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 76.2, "quote_volume": 10.35558, "trades": 1, "taker_buy_volume": 76.2, "taker_buy_quote": 10.35558}, {"ts": 1774898820000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898880000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898940000, "open": 0.1357, "high": 0.1358, "low": 0.1356, "close": 0.1358, "volume": 945.7, "quote_volume": 128.3458, "trades": 6, "taker_buy_volume": 203.3, "taker_buy_quote": 27.60814}, {"ts": 1774899000000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899060000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899120000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899180000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899240000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 73.7, "quote_volume": 10.01583, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 10.01583}, {"ts": 1774899300000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899360000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899420000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 73.7, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 10.0232}, {"ts": 1774899480000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899540000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 3233.0, "quote_volume": 439.95558, "trades": 6, "taker_buy_volume": 3233.0, "taker_buy_quote": 439.95558}, {"ts": 1774899600000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899660000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 733.0, "quote_volume": 99.7613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899720000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899780000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899840000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899900000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899960000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900020000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 82.9, "quote_volume": 11.27902, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 6.28782}, {"ts": 1774900080000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 2068.7, "quote_volume": 281.55007, "trades": 2, "taker_buy_volume": 2068.7, "taker_buy_quote": 281.55007}, {"ts": 1774900140000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900200000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 73.5, "quote_volume": 10.00335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900260000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 264.1, "quote_volume": 35.97042, "trades": 2, "taker_buy_volume": 264.1, "taker_buy_quote": 35.97042}, {"ts": 1774900320000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900380000, "open": 0.136, "high": 0.136, "low": 0.1358, "close": 0.1358, "volume": 7168.1, "quote_volume": 973.49844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900440000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900500000, "open": 0.136, "high": 0.136, "low": 0.1359, "close": 0.1359, "volume": 8235.3, "quote_volume": 1119.75557, "trades": 6, "taker_buy_volume": 5783.0, "taker_buy_quote": 786.488}, {"ts": 1774900560000, "open": 0.1361, "high": 0.1367, "low": 0.1361, "close": 0.1366, "volume": 84583.1, "quote_volume": 11544.01032, "trades": 36, "taker_buy_volume": 80416.3, "taker_buy_quote": 10974.87622}, {"ts": 1774900620000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900680000, "open": 0.1367, "high": 0.1367, "low": 0.1366, "close": 0.1367, "volume": 16342.2, "quote_volume": 2233.38294, "trades": 12, "taker_buy_volume": 430.9, "taker_buy_quote": 58.90403}, {"ts": 1774900740000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900800000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900860000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 2057.2, "quote_volume": 281.01352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900920000, "open": 0.1367, "high": 0.1368, "low": 0.1366, "close": 0.1368, "volume": 1445.7, "quote_volume": 197.5822, "trades": 5, "taker_buy_volume": 219.3, "taker_buy_quote": 30.00024}, {"ts": 1774900980000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901040000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901100000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 73.3, "quote_volume": 10.02744, "trades": 1, "taker_buy_volume": 73.3, "taker_buy_quote": 10.02744}, {"ts": 1774901160000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901220000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901280000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901340000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901400000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901460000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901520000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 115.5, "quote_volume": 15.81195, "trades": 2, "taker_buy_volume": 115.5, "taker_buy_quote": 15.81195}, {"ts": 1774901580000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 1095.6, "quote_volume": 149.98764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901640000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901700000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 11168.2, "quote_volume": 1527.80976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901760000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901820000, "open": 0.1367, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 896.2, "quote_volume": 122.42824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901880000, "open": 0.1366, "high": 0.1366, "low": 0.1364, "close": 0.1364, "volume": 5035.0, "quote_volume": 687.09889, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901940000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902000000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 3498.9, "quote_volume": 477.59985, "trades": 4, "taker_buy_volume": 146.9, "taker_buy_quote": 20.05185}, {"ts": 1774902060000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902120000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902180000, "open": 0.1365, "high": 0.1365, "low": 0.1364, "close": 0.1365, "volume": 1453.0, "quote_volume": 198.3098, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902240000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 830.0, "quote_volume": 113.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902300000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 220.3, "quote_volume": 30.07095, "trades": 2, "taker_buy_volume": 220.3, "taker_buy_quote": 30.07095}, {"ts": 1774902360000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 75.6, "quote_volume": 10.3194, "trades": 1, "taker_buy_volume": 75.6, "taker_buy_quote": 10.3194}, {"ts": 1774902420000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902480000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902540000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902600000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 2097.0, "quote_volume": 285.72881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902660000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902720000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902780000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 1402.0, "quote_volume": 190.80484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902840000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 1368.5, "quote_volume": 185.97915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902900000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902960000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903020000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903080000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903140000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903200000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 437.1, "quote_volume": 59.40189, "trades": 1, "taker_buy_volume": 437.1, "taker_buy_quote": 59.40189}, {"ts": 1774903260000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903320000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903380000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903440000, "open": 0.1359, "high": 0.1359, "low": 0.1356, "close": 0.1356, "volume": 9465.9, "quote_volume": 1286.05795, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903500000, "open": 0.1356, "high": 0.1356, "low": 0.1353, "close": 0.1353, "volume": 2381.9, "quote_volume": 322.64792, "trades": 8, "taker_buy_volume": 73.5, "taker_buy_quote": 9.9666}, {"ts": 1774903560000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 2230.7, "quote_volume": 302.25985, "trades": 3, "taker_buy_volume": 961.5, "taker_buy_quote": 130.28325}, {"ts": 1774903620000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 1521.0, "quote_volume": 205.7913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903680000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903740000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903800000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903860000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903920000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903980000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 2983.1, "quote_volume": 403.91174, "trades": 1, "taker_buy_volume": 2983.1, "taker_buy_quote": 403.91174}, {"ts": 1774904040000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 1845.0, "quote_volume": 249.9975, "trades": 3, "taker_buy_volume": 1845.0, "taker_buy_quote": 249.9975}, {"ts": 1774904100000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904160000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904220000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904280000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904340000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904400000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904460000, "open": 0.1354, "high": 0.1356, "low": 0.1354, "close": 0.1356, "volume": 4365.8, "quote_volume": 591.92972, "trades": 12, "taker_buy_volume": 4365.8, "taker_buy_quote": 591.92972}, {"ts": 1774904520000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904580000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 672.2, "quote_volume": 91.26787, "trades": 4, "taker_buy_volume": 672.2, "taker_buy_quote": 91.26787}, {"ts": 1774904640000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904700000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904760000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904820000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904880000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 73.7, "quote_volume": 10.01583, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 10.01583}, {"ts": 1774904940000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 73.7, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 10.0232}, {"ts": 1774905000000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1361, "volume": 4847.9, "quote_volume": 660.20476, "trades": 7, "taker_buy_volume": 4208.4, "taker_buy_quote": 573.16881}, {"ts": 1774905060000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905120000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 1834.1, "quote_volume": 249.98783, "trades": 2, "taker_buy_volume": 1834.1, "taker_buy_quote": 249.98783}, {"ts": 1774905180000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905240000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905300000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 813.7, "quote_volume": 110.82594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905360000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905420000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905480000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905540000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905600000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905660000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 61.5, "quote_volume": 8.38245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905720000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905780000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905840000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905900000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905960000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 78.3, "quote_volume": 10.68795, "trades": 1, "taker_buy_volume": 78.3, "taker_buy_quote": 10.68795}, {"ts": 1774906020000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 70.0, "quote_volume": 9.555, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 9.555}, {"ts": 1774906080000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906140000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 39.0, "quote_volume": 5.3235, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 5.3235}, {"ts": 1774906200000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906260000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906320000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906380000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906440000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906500000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906560000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906620000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906680000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906740000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 4302.0, "quote_volume": 589.374, "trades": 2, "taker_buy_volume": 4302.0, "taker_buy_quote": 589.374}, {"ts": 1774906800000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906860000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906920000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906980000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 123.4, "quote_volume": 16.91814, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 16.91814}, {"ts": 1774907040000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 12229.5, "quote_volume": 1674.07501, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907100000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907160000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907220000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907280000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907340000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907400000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907460000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907520000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907580000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907640000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907700000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907760000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 1090.0, "quote_volume": 149.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907820000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907880000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907940000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908000000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908060000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908120000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908180000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 90.0, "quote_volume": 12.303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908240000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 7535.2, "quote_volume": 1031.56888, "trades": 2, "taker_buy_volume": 7535.2, "taker_buy_quote": 1031.56888}, {"ts": 1774908300000, "open": 0.1369, "high": 0.137, "low": 0.1369, "close": 0.137, "volume": 146.2, "quote_volume": 20.02209, "trades": 2, "taker_buy_volume": 146.2, "taker_buy_quote": 20.02209}, {"ts": 1774908360000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 1094.8, "quote_volume": 149.9876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908420000, "open": 0.1367, "high": 0.1367, "low": 0.1364, "close": 0.1364, "volume": 7729.3, "quote_volume": 1054.60568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908480000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908540000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908600000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 5795.0, "quote_volume": 791.0175, "trades": 7, "taker_buy_volume": 5795.0, "taker_buy_quote": 791.0175}, {"ts": 1774908660000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908720000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 885.9, "quote_volume": 120.83676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908780000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908840000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908900000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908960000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909020000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909080000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909140000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909200000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909260000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 1101.2, "quote_volume": 150.3138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909320000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909380000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909440000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909500000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909560000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909620000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909680000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 213.8, "quote_volume": 29.16232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909740000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909800000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909860000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 190.2, "quote_volume": 25.92426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909920000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909980000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910040000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910100000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910160000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910220000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 1253.5, "quote_volume": 170.85205, "trades": 4, "taker_buy_volume": 1253.5, "taker_buy_quote": 170.85205}, {"ts": 1774910280000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910340000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910400000, "open": 0.1364, "high": 0.1369, "low": 0.1364, "close": 0.1368, "volume": 41669.0, "quote_volume": 5695.49128, "trades": 33, "taker_buy_volume": 35240.8, "taker_buy_quote": 4817.2811}, {"ts": 1774910460000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 254.5, "quote_volume": 34.79015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910520000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910580000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910640000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910700000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 134.5, "quote_volume": 18.39346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910760000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910820000, "open": 0.1367, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 18250.8, "quote_volume": 2493.72937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910880000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910940000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911000000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911060000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911120000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911180000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911240000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911300000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911360000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 215.6, "quote_volume": 29.45096, "trades": 1, "taker_buy_volume": 215.6, "taker_buy_quote": 29.45096}, {"ts": 1774911420000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911480000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911540000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 1090.9, "quote_volume": 149.23512, "trades": 1, "taker_buy_volume": 1090.9, "taker_buy_quote": 149.23512}, {"ts": 1774911600000, "open": 0.1367, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 176.6, "quote_volume": 24.13088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911660000, "open": 0.1364, "high": 0.1364, "low": 0.1362, "close": 0.1362, "volume": 4222.9, "quote_volume": 575.37892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911720000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1359, "volume": 9569.6, "quote_volume": 1299.74482, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911780000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911840000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911900000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1357, "volume": 1178.9, "quote_volume": 159.99145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911960000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912020000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 37.0, "quote_volume": 5.0135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912080000, "open": 0.1353, "high": 0.1354, "low": 0.1351, "close": 0.1351, "volume": 3891.2, "quote_volume": 526.12047, "trades": 5, "taker_buy_volume": 151.4, "taker_buy_quote": 20.49956}, {"ts": 1774912140000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912200000, "open": 0.1351, "high": 0.1352, "low": 0.1351, "close": 0.1352, "volume": 2631.0, "quote_volume": 355.7038, "trades": 5, "taker_buy_volume": 2631.0, "taker_buy_quote": 355.7038}, {"ts": 1774912260000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912320000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 213.7, "quote_volume": 28.93498, "trades": 1, "taker_buy_volume": 213.7, "taker_buy_quote": 28.93498}, {"ts": 1774912380000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912440000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 101.4, "quote_volume": 13.70928, "trades": 1, "taker_buy_volume": 101.4, "taker_buy_quote": 13.70928}, {"ts": 1774912500000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 583.3, "quote_volume": 78.92049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912560000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912620000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912680000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912740000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912800000, "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1353, "volume": 653.6, "quote_volume": 88.44684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912860000, "open": 0.1354, "high": 0.1354, "low": 0.1352, "close": 0.1352, "volume": 185.1, "quote_volume": 25.04872, "trades": 3, "taker_buy_volume": 116.0, "taker_buy_quote": 15.7064}, {"ts": 1774912920000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 1863.9, "quote_volume": 252.18567, "trades": 5, "taker_buy_volume": 1863.9, "taker_buy_quote": 252.18567}, {"ts": 1774912980000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913040000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913100000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913160000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913220000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913280000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913340000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913400000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913460000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 36.9, "quote_volume": 4.99995, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 4.99995}, {"ts": 1774913520000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913580000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 554.0, "quote_volume": 75.0116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913640000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913700000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913760000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913820000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913880000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913940000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 247.8, "quote_volume": 33.60168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914000000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914060000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914120000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914180000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 56.4, "quote_volume": 7.6422, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 7.6422}, {"ts": 1774914240000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914300000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914360000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914420000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914480000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914540000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914600000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914660000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914720000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914780000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914840000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914900000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914960000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915020000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915080000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915140000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915200000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 40.7, "quote_volume": 5.51892, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 5.51892}, {"ts": 1774915260000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915320000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915380000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 72.7, "quote_volume": 9.85812, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 9.85812}, {"ts": 1774915440000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 2589.7, "quote_volume": 351.16332, "trades": 3, "taker_buy_volume": 2589.7, "taker_buy_quote": 351.16332}, {"ts": 1774915500000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 36.9, "quote_volume": 5.00364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915560000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915620000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915680000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915740000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915800000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915860000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 191.7, "quote_volume": 25.91784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915920000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915980000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 3246.1, "quote_volume": 439.19733, "trades": 4, "taker_buy_volume": 3246.1, "taker_buy_quote": 439.19733}, {"ts": 1774916040000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916100000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 184.6, "quote_volume": 25.0133, "trades": 3, "taker_buy_volume": 73.8, "taker_buy_quote": 9.9999}, {"ts": 1774916160000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916220000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916280000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916340000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 65.5, "quote_volume": 8.86215, "trades": 1, "taker_buy_volume": 65.5, "taker_buy_quote": 8.86215}, {"ts": 1774916400000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916460000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 3126.2, "quote_volume": 422.97486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916520000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916580000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 874.3, "quote_volume": 118.29279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916640000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 93.0, "quote_volume": 12.5922, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 12.5922}, {"ts": 1774916700000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916760000, "open": 0.1353, "high": 0.1353, "low": 0.1349, "close": 0.1352, "volume": 138814.7, "quote_volume": 18763.14216, "trades": 49, "taker_buy_volume": 1159.6, "taker_buy_quote": 156.71994}, {"ts": 1774916820000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916880000, "open": 0.1352, "high": 0.1352, "low": 0.1351, "close": 0.1351, "volume": 1972.9, "quote_volume": 266.63608, "trades": 3, "taker_buy_volume": 1972.9, "taker_buy_quote": 266.63608}, {"ts": 1774916940000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917000000, "open": 0.1354, "high": 0.1355, "low": 0.1354, "close": 0.1355, "volume": 2663.8, "quote_volume": 360.88692, "trades": 5, "taker_buy_volume": 2663.8, "taker_buy_quote": 360.88692}, {"ts": 1774917060000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 6397.6, "quote_volume": 866.23504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917120000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 1108.6, "quote_volume": 149.99358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917180000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 1110.2, "quote_volume": 149.98802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917240000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917300000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917360000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917420000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 44.4, "quote_volume": 5.99844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917480000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 3311.3, "quote_volume": 447.35663, "trades": 2, "taker_buy_volume": 3311.3, "taker_buy_quote": 447.35663}, {"ts": 1774917540000, "open": 0.1354, "high": 0.1355, "low": 0.1354, "close": 0.1355, "volume": 1687.6, "quote_volume": 228.55902, "trades": 3, "taker_buy_volume": 579.8, "taker_buy_quote": 78.5629}, {"ts": 1774917600000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917660000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 2243.0, "quote_volume": 303.2536, "trades": 3, "taker_buy_volume": 579.8, "taker_buy_quote": 78.38896}, {"ts": 1774917720000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917780000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917840000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 49.8, "quote_volume": 6.73794, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 6.73794}, {"ts": 1774917900000, "open": 0.1355, "high": 0.1359, "low": 0.1355, "close": 0.1357, "volume": 9584.1, "quote_volume": 1301.96128, "trades": 8, "taker_buy_volume": 7373.5, "taker_buy_quote": 1001.98286}, {"ts": 1774917960000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918020000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 1104.5, "quote_volume": 149.9911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918080000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918140000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 1064.2, "quote_volume": 144.7312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918200000, "open": 0.136, "high": 0.136, "low": 0.1358, "close": 0.1358, "volume": 1216.7, "quote_volume": 165.2503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918260000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 1106.1, "quote_volume": 149.98716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918320000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 13226.3, "quote_volume": 1791.04321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918380000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918440000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918500000, "open": 0.1356, "high": 0.1357, "low": 0.1356, "close": 0.1357, "volume": 147.6, "quote_volume": 20.02194, "trades": 2, "taker_buy_volume": 73.8, "taker_buy_quote": 10.00728}, {"ts": 1774918560000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918620000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918680000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918740000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918800000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 153.5, "quote_volume": 20.86065, "trades": 1, "taker_buy_volume": 153.5, "taker_buy_quote": 20.86065}, {"ts": 1774918860000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918920000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918980000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 1179.7, "quote_volume": 160.32123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919040000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919100000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919160000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 1105.3, "quote_volume": 149.98921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919220000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 1107.0, "quote_volume": 149.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919280000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 203.2, "quote_volume": 27.5336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919340000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 2021.9, "quote_volume": 274.16964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919400000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 672.8, "quote_volume": 91.29896, "trades": 2, "taker_buy_volume": 672.8, "taker_buy_quote": 91.29896}, {"ts": 1774919460000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919520000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919580000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919640000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919700000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919760000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 1103.7, "quote_volume": 149.99283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919820000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 184.0, "quote_volume": 24.9872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919880000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919940000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920000000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 73.6, "quote_volume": 10.00224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920060000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 60.6, "quote_volume": 8.2416, "trades": 1, "taker_buy_volume": 60.6, "taker_buy_quote": 8.2416}, {"ts": 1774920120000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920180000, "open": 0.136, "high": 0.1362, "low": 0.136, "close": 0.1362, "volume": 8519.7, "quote_volume": 1159.28389, "trades": 6, "taker_buy_volume": 8519.7, "taker_buy_quote": 1159.28389}, {"ts": 1774920240000, "open": 0.1363, "high": 0.1364, "low": 0.1363, "close": 0.1363, "volume": 6268.9, "quote_volume": 854.45837, "trades": 5, "taker_buy_volume": 3657.4, "taker_buy_quote": 498.51092}, {"ts": 1774920300000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 3072.0, "quote_volume": 418.7136, "trades": 4, "taker_buy_volume": 73.3, "taker_buy_quote": 9.99079}, {"ts": 1774920360000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 77.0, "quote_volume": 10.4951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920420000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920480000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920540000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920600000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 73.3, "quote_volume": 10.00545, "trades": 2, "taker_buy_volume": 73.3, "taker_buy_quote": 10.00545}, {"ts": 1774920660000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920720000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 4292.3, "quote_volume": 587.18664, "trades": 2, "taker_buy_volume": 4292.3, "taker_buy_quote": 587.18664}, {"ts": 1774920780000, "open": 0.137, "high": 0.1372, "low": 0.137, "close": 0.1372, "volume": 15126.1, "quote_volume": 2075.18496, "trades": 5, "taker_buy_volume": 15126.1, "taker_buy_quote": 2075.18496}, {"ts": 1774920840000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 3640.3, "quote_volume": 499.81319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920900000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 13870.8, "quote_volume": 1907.06106, "trades": 7, "taker_buy_volume": 13870.8, "taker_buy_quote": 1907.06106}, {"ts": 1774920960000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 1752.5, "quote_volume": 240.61825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921020000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 579.8, "quote_volume": 79.7225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921080000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 36.9, "quote_volume": 5.07006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921140000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 873.8, "quote_volume": 119.88536, "trades": 5, "taker_buy_volume": 873.8, "taker_buy_quote": 119.88536}, {"ts": 1774921200000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 962.5, "quote_volume": 132.055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921260000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 579.8, "quote_volume": 79.49058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921320000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921380000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 19700.8, "quote_volume": 2695.06944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921440000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921500000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921560000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 128.4, "quote_volume": 17.56512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921620000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921680000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921740000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921800000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 109.7, "quote_volume": 15.01427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921860000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 579.8, "quote_volume": 79.31664, "trades": 1, "taker_buy_volume": 579.8, "taker_buy_quote": 79.31664}, {"ts": 1774921920000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921980000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922040000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922100000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922160000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922220000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922280000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922340000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 579.8, "quote_volume": 79.49058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922400000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 585.2, "quote_volume": 80.23092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922460000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 1148.1, "quote_volume": 157.06008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922520000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922580000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 105.6, "quote_volume": 14.43552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922640000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922700000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 374.4, "quote_volume": 51.18048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922760000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922820000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922880000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922940000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923000000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923060000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 166.8, "quote_volume": 22.78488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923120000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923180000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923240000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 732.0, "quote_volume": 99.9912, "trades": 1, "taker_buy_volume": 732.0, "taker_buy_quote": 99.9912}, {"ts": 1774923300000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 3473.6, "quote_volume": 474.84112, "trades": 2, "taker_buy_volume": 3473.6, "taker_buy_quote": 474.84112}, {"ts": 1774923360000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923420000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923480000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923540000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923600000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 579.8, "quote_volume": 79.25866, "trades": 1, "taker_buy_volume": 579.8, "taker_buy_quote": 79.25866}, {"ts": 1774923660000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 8401.0, "quote_volume": 1149.98726, "trades": 3, "taker_buy_volume": 7304.6, "taker_buy_quote": 999.99974}, {"ts": 1774923720000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923780000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923840000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923900000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923960000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 76.8, "quote_volume": 10.49856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924020000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924080000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924140000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924200000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924260000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924320000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924380000, "open": 0.1367, "high": 0.1367, "low": 0.1365, "close": 0.1365, "volume": 12597.5, "quote_volume": 1719.67709, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924440000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 1259.6, "quote_volume": 172.06136, "trades": 3, "taker_buy_volume": 1259.6, "taker_buy_quote": 172.06136}, {"ts": 1774924500000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924560000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924620000, "open": 0.1366, "high": 0.1366, "low": 0.1365, "close": 0.1365, "volume": 13961.3, "quote_volume": 1905.82725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924680000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 440.0, "quote_volume": 60.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924740000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 253.5, "quote_volume": 34.60275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924800000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 312.9, "quote_volume": 42.67956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924860000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 308.3, "quote_volume": 42.05212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924920000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 359.8, "quote_volume": 49.07672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924980000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 308.2, "quote_volume": 42.03848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925040000, "open": 0.1364, "high": 0.1366, "low": 0.1364, "close": 0.1365, "volume": 1948.6, "quote_volume": 266.13356, "trades": 10, "taker_buy_volume": 1005.5, "taker_buy_quote": 137.3513}, {"ts": 1774925100000, "open": 0.1365, "high": 0.1366, "low": 0.1364, "close": 0.1366, "volume": 5620.9, "quote_volume": 767.70237, "trades": 7, "taker_buy_volume": 4731.5, "taker_buy_quote": 646.3229}, {"ts": 1774925160000, "open": 0.1365, "high": 0.1365, "low": 0.1362, "close": 0.1362, "volume": 3353.4, "quote_volume": 457.48621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925220000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 323.1, "quote_volume": 44.03853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925280000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 3240.3, "quote_volume": 441.32886, "trades": 6, "taker_buy_volume": 1835.9, "taker_buy_quote": 250.04958}, {"ts": 1774925340000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1362, "volume": 2874.2, "quote_volume": 391.44149, "trades": 4, "taker_buy_volume": 2453.0, "taker_buy_quote": 334.0986}, {"ts": 1774925400000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 1487.0, "quote_volume": 202.6781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925460000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 338.2, "quote_volume": 46.09666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925520000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 299.8, "quote_volume": 40.86274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925580000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 9140.5, "quote_volume": 1245.85015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925640000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 471.8, "quote_volume": 64.25916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925700000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 501.5, "quote_volume": 68.3043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925760000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 213.8, "quote_volume": 29.09818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925820000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 371.4, "quote_volume": 50.5104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925880000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 384.0, "quote_volume": 52.224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925940000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 310.5, "quote_volume": 42.228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926000000, "open": 0.136, "high": 0.136, "low": 0.1356, "close": 0.1356, "volume": 12138.2, "quote_volume": 1646.93837, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926060000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 348.5, "quote_volume": 47.22175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926120000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1356, "volume": 9623.0, "quote_volume": 1304.85518, "trades": 5, "taker_buy_volume": 1143.1, "taker_buy_quote": 155.00436}, {"ts": 1774926180000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 4500.0, "quote_volume": 609.75966, "trades": 7, "taker_buy_volume": 96.6, "taker_buy_quote": 13.09896}, {"ts": 1774926240000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 397.3, "quote_volume": 53.83415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926300000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 206.6, "quote_volume": 27.9943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926360000, "open": 0.1354, "high": 0.1355, "low": 0.1354, "close": 0.1355, "volume": 363.3, "quote_volume": 49.21636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926420000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 1697.7, "quote_volume": 230.16861, "trades": 6, "taker_buy_volume": 1302.6, "taker_buy_quote": 176.63256}, {"ts": 1774926480000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 243.2, "quote_volume": 32.9536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926540000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 473.8, "quote_volume": 64.1999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926600000, "open": 0.1354, "high": 0.1356, "low": 0.1354, "close": 0.1356, "volume": 8609.4, "quote_volume": 1167.38838, "trades": 5, "taker_buy_volume": 8378.1, "taker_buy_quote": 1136.07036}, {"ts": 1774926660000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 348.7, "quote_volume": 47.24885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926720000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926780000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926840000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 1109.4, "quote_volume": 149.99088, "trades": 1, "taker_buy_volume": 1109.4, "taker_buy_quote": 149.99088}, {"ts": 1774926900000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 73.8, "quote_volume": 9.97776, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 9.97776}, {"ts": 1774926960000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927020000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927080000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927140000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927200000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 73.9, "quote_volume": 9.98389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927260000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927320000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927380000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 108.9, "quote_volume": 14.71239, "trades": 1, "taker_buy_volume": 108.9, "taker_buy_quote": 14.71239}, {"ts": 1774927440000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927500000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927560000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927620000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 77.2, "quote_volume": 10.422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927680000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927740000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927800000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 74.1, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 74.1, "taker_buy_quote": 10.0035}, {"ts": 1774927860000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927920000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927980000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928040000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928100000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928160000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928220000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928280000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928340000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928400000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928460000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928520000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928580000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928640000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928700000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928760000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 201.0, "quote_volume": 27.135, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 27.135}, {"ts": 1774928820000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928880000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928940000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929000000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929060000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929120000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929180000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929240000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929300000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929360000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 1159.6, "quote_volume": 156.546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929420000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929480000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929540000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929600000, "open": 0.1351, "high": 0.1352, "low": 0.1351, "close": 0.1352, "volume": 8110.1, "quote_volume": 1096.45524, "trades": 3, "taker_buy_volume": 8110.1, "taker_buy_quote": 1096.45524}, {"ts": 1774929660000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 1425.3, "quote_volume": 192.98562, "trades": 3, "taker_buy_volume": 262.8, "taker_buy_quote": 35.58312}, {"ts": 1774929720000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 5620.5, "quote_volume": 759.8916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929780000, "open": 0.1353, "high": 0.136, "low": 0.1353, "close": 0.136, "volume": 55740.2, "quote_volume": 7565.36977, "trades": 23, "taker_buy_volume": 55740.2, "taker_buy_quote": 7565.36977}, {"ts": 1774929840000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 1162.5, "quote_volume": 157.8675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929900000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929960000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 9521.0, "quote_volume": 1294.67116, "trades": 4, "taker_buy_volume": 9521.0, "taker_buy_quote": 1294.67116}, {"ts": 1774930020000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930080000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930140000, "open": 0.136, "high": 0.1363, "low": 0.136, "close": 0.1363, "volume": 4395.4, "quote_volume": 598.84221, "trades": 12, "taker_buy_volume": 4340.1, "taker_buy_quote": 591.32141}, {"ts": 1774930200000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930260000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930320000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 1159.6, "quote_volume": 157.93752, "trades": 3, "taker_buy_volume": 1159.6, "taker_buy_quote": 157.93752}, {"ts": 1774930380000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930440000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 1143.1, "quote_volume": 155.69022, "trades": 2, "taker_buy_volume": 1143.1, "taker_buy_quote": 155.69022}, {"ts": 1774930500000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930560000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 1104.0, "quote_volume": 150.5856, "trades": 9, "taker_buy_volume": 1104.0, "taker_buy_quote": 150.5856}, {"ts": 1774930620000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930680000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 1098.0, "quote_volume": 149.9868, "trades": 2, "taker_buy_volume": 1098.0, "taker_buy_quote": 149.9868}, {"ts": 1774930740000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930800000, "open": 0.1367, "high": 0.1368, "low": 0.1367, "close": 0.1368, "volume": 1169.8, "quote_volume": 160.0213, "trades": 2, "taker_buy_volume": 1169.8, "taker_buy_quote": 160.0213}, {"ts": 1774930860000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930920000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 9431.9, "quote_volume": 1288.39754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930980000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931040000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931100000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 1224.1, "quote_volume": 166.96724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931160000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931220000, "open": 0.1362, "high": 0.1362, "low": 0.136, "close": 0.136, "volume": 4229.8, "quote_volume": 575.60155, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931280000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931340000, "open": 0.136, "high": 0.136, "low": 0.1359, "close": 0.1359, "volume": 2028.2, "quote_volume": 275.7352, "trades": 2, "taker_buy_volume": 2028.2, "taker_buy_quote": 275.7352}, {"ts": 1774931400000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931460000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931520000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 74.7, "quote_volume": 10.1592, "trades": 1, "taker_buy_volume": 74.7, "taker_buy_quote": 10.1592}, {"ts": 1774931580000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931640000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931700000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931760000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931820000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931880000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931940000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 1101.3, "quote_volume": 149.99706, "trades": 1, "taker_buy_volume": 1101.3, "taker_buy_quote": 149.99706}, {"ts": 1774932000000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932060000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932120000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 7543.3, "quote_volume": 1027.39746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932180000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 197.6, "quote_volume": 26.89336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932240000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932300000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 4310.7, "quote_volume": 587.11734, "trades": 2, "taker_buy_volume": 4310.7, "taker_buy_quote": 587.11734}, {"ts": 1774932360000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932420000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932480000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932540000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932600000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 1100.5, "quote_volume": 149.99815, "trades": 2, "taker_buy_volume": 1100.5, "taker_buy_quote": 149.99815}, {"ts": 1774932660000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932720000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932780000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 197.2, "quote_volume": 26.85864, "trades": 1, "taker_buy_volume": 197.2, "taker_buy_quote": 26.85864}, {"ts": 1774932840000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932900000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932960000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933020000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933080000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933140000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933200000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 1159.6, "quote_volume": 157.47368, "trades": 2, "taker_buy_volume": 579.8, "taker_buy_quote": 78.73684}, {"ts": 1774933260000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933320000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933380000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 579.8, "quote_volume": 78.79482, "trades": 1, "taker_buy_volume": 579.8, "taker_buy_quote": 78.79482}, {"ts": 1774933440000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933500000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933560000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933620000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933680000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933740000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933800000, "open": 0.1357, "high": 0.1357, "low": 0.1354, "close": 0.1356, "volume": 79451.8, "quote_volume": 10770.55295, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933860000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 1107.8, "quote_volume": 149.99612, "trades": 1, "taker_buy_volume": 1107.8, "taker_buy_quote": 149.99612}, {"ts": 1774933920000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 570.1, "quote_volume": 77.13453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933980000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934040000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 579.8, "quote_volume": 78.38896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934100000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 1109.4, "quote_volume": 149.99088, "trades": 1, "taker_buy_volume": 1109.4, "taker_buy_quote": 149.99088}, {"ts": 1774934160000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934220000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 642.3, "quote_volume": 86.90319, "trades": 2, "taker_buy_volume": 642.3, "taker_buy_quote": 86.90319}, {"ts": 1774934280000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934340000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934400000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934460000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 60.6, "quote_volume": 8.19918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934520000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 4894.9, "quote_volume": 662.76946, "trades": 4, "taker_buy_volume": 4894.9, "taker_buy_quote": 662.76946}, {"ts": 1774934580000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 1162.5, "quote_volume": 157.4025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934640000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934700000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934760000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934820000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934880000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934940000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935000000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935060000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935120000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935180000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 1197.7, "quote_volume": 162.16858, "trades": 4, "taker_buy_volume": 1197.7, "taker_buy_quote": 162.16858}, {"ts": 1774935240000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 1878.1, "quote_volume": 254.67036, "trades": 2, "taker_buy_volume": 1878.1, "taker_buy_quote": 254.67036}, {"ts": 1774935300000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935360000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935420000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935480000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935540000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935600000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935660000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 579.8, "quote_volume": 78.62088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935720000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935780000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935840000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935900000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 1380.8, "quote_volume": 187.23648, "trades": 4, "taker_buy_volume": 1380.8, "taker_buy_quote": 187.23648}, {"ts": 1774935960000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936020000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 1144.4, "quote_volume": 155.40553, "trades": 2, "taker_buy_volume": 1144.4, "taker_buy_quote": 155.40553}, {"ts": 1774936080000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 93.0, "quote_volume": 12.6387, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 12.6387}, {"ts": 1774936140000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936200000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936260000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936320000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 1940.4, "quote_volume": 263.64238, "trades": 7, "taker_buy_volume": 780.8, "taker_buy_quote": 106.11072}, {"ts": 1774936380000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936440000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 582.7, "quote_volume": 79.18893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936500000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 1162.5, "quote_volume": 157.98375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936560000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 957.5, "quote_volume": 130.12425, "trades": 1, "taker_buy_volume": 957.5, "taker_buy_quote": 130.12425}, {"ts": 1774936620000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936680000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1357, "volume": 34870.6, "quote_volume": 4736.05532, "trades": 16, "taker_buy_volume": 873.8, "taker_buy_quote": 118.74942}, {"ts": 1774936740000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 994.1, "quote_volume": 134.99878, "trades": 3, "taker_buy_volume": 994.1, "taker_buy_quote": 134.99878}, {"ts": 1774936800000, "open": 0.1358, "high": 0.136, "low": 0.1358, "close": 0.1359, "volume": 5456.7, "quote_volume": 741.90623, "trades": 5, "taker_buy_volume": 4294.2, "taker_buy_quote": 583.92248}, {"ts": 1774936860000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936920000, "open": 0.1358, "high": 0.1358, "low": 0.1356, "close": 0.1356, "volume": 2936.4, "quote_volume": 398.60548, "trades": 6, "taker_buy_volume": 1282.4, "taker_buy_quote": 173.99228}, {"ts": 1774936980000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937040000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 1198.3, "quote_volume": 162.60931, "trades": 2, "taker_buy_volume": 1198.3, "taker_buy_quote": 162.60931}, {"ts": 1774937100000, "open": 0.1358, "high": 0.1358, "low": 0.1356, "close": 0.1356, "volume": 4455.6, "quote_volume": 604.25586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937160000, "open": 0.1355, "high": 0.1359, "low": 0.1355, "close": 0.1359, "volume": 18751.2, "quote_volume": 2546.9397, "trades": 17, "taker_buy_volume": 18406.3, "taker_buy_quote": 2500.20575}, {"ts": 1774937220000, "open": 0.1358, "high": 0.136, "low": 0.1357, "close": 0.1358, "volume": 62204.6, "quote_volume": 8457.6087, "trades": 49, "taker_buy_volume": 55156.8, "taker_buy_quote": 7500.51746}, {"ts": 1774937280000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 1399.3, "quote_volume": 189.88501, "trades": 4, "taker_buy_volume": 1399.3, "taker_buy_quote": 189.88501}, {"ts": 1774937340000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 6320.3, "quote_volume": 857.66471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937400000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 73.8, "quote_volume": 10.01466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937460000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937520000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937580000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937640000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937700000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937760000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937820000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937880000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 1770.3, "quote_volume": 240.29621, "trades": 4, "taker_buy_volume": 1770.3, "taker_buy_quote": 240.29621}, {"ts": 1774937940000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 579.8, "quote_volume": 78.67886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938000000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 579.8, "quote_volume": 78.67886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938060000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 61.5, "quote_volume": 8.3517, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 8.3517}, {"ts": 1774938120000, "open": 0.1358, "high": 0.1358, "low": 0.1357, "close": 0.1357, "volume": 5164.1, "quote_volume": 700.88462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938180000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 515.0, "quote_volume": 69.9885, "trades": 2, "taker_buy_volume": 515.0, "taker_buy_quote": 69.9885}, {"ts": 1774938240000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938300000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938360000, "open": 0.1358, "high": 0.1358, "low": 0.1357, "close": 0.1357, "volume": 3184.4, "quote_volume": 432.23933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938420000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 6032.1, "quote_volume": 816.85704, "trades": 2, "taker_buy_volume": 1107.0, "taker_buy_quote": 149.9985}, {"ts": 1774938480000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938540000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938600000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 367.6, "quote_volume": 49.84656, "trades": 4, "taker_buy_volume": 294.0, "taker_buy_quote": 39.8664}, {"ts": 1774938660000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938720000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938780000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938840000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938900000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938960000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 3093.3, "quote_volume": 419.76081, "trades": 3, "taker_buy_volume": 3093.3, "taker_buy_quote": 419.76081}, {"ts": 1774939020000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939080000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 1274.2, "quote_volume": 172.97838, "trades": 3, "taker_buy_volume": 694.4, "taker_buy_quote": 94.29952}, {"ts": 1774939140000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939200000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 989.9, "quote_volume": 134.42842, "trades": 2, "taker_buy_volume": 989.9, "taker_buy_quote": 134.42842}, {"ts": 1774939260000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939320000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939380000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939440000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 9539.6, "quote_volume": 1297.25502, "trades": 4, "taker_buy_volume": 9539.6, "taker_buy_quote": 1297.25502}, {"ts": 1774939500000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 2348.7, "quote_volume": 319.44972, "trades": 7, "taker_buy_volume": 2348.7, "taker_buy_quote": 319.44972}, {"ts": 1774939560000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939620000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 3672.4, "quote_volume": 500.18088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939680000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 34759.9, "quote_volume": 4727.5464, "trades": 11, "taker_buy_volume": 16024.8, "taker_buy_quote": 2179.5728}, {"ts": 1774939740000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939800000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939860000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939920000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939980000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940040000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940100000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940160000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940220000, "open": 0.1362, "high": 0.1367, "low": 0.1362, "close": 0.1366, "volume": 8918.1, "quote_volume": 1217.40104, "trades": 7, "taker_buy_volume": 7758.5, "taker_buy_quote": 1058.9417}, {"ts": 1774940280000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940340000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940400000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940460000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 71.9, "quote_volume": 9.80716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940520000, "open": 0.1364, "high": 0.1371, "low": 0.1364, "close": 0.137, "volume": 14066.9, "quote_volume": 1924.88532, "trades": 11, "taker_buy_volume": 14066.9, "taker_buy_quote": 1924.88532}, {"ts": 1774940580000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 1340.4, "quote_volume": 183.50076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940640000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 1255.9, "quote_volume": 172.0583, "trades": 2, "taker_buy_volume": 1255.9, "taker_buy_quote": 172.0583}, {"ts": 1774940700000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 15910.1, "quote_volume": 2182.61736, "trades": 16, "taker_buy_volume": 3185.1, "taker_buy_quote": 436.99572}, {"ts": 1774940760000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 4232.1, "quote_volume": 578.95128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940820000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940880000, "open": 0.1369, "high": 0.1371, "low": 0.1369, "close": 0.1371, "volume": 28367.1, "quote_volume": 3887.16363, "trades": 14, "taker_buy_volume": 28367.1, "taker_buy_quote": 3887.16363}, {"ts": 1774940940000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 7682.6, "quote_volume": 1052.5162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941000000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941060000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 16463.3, "quote_volume": 2252.9957, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941120000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 1162.5, "quote_volume": 158.91375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941180000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941240000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 4800.9, "quote_volume": 656.76312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941300000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 1391.2, "quote_volume": 190.17704, "trades": 4, "taker_buy_volume": 1391.2, "taker_buy_quote": 190.17704}, {"ts": 1774941360000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941420000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941480000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941540000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941600000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941660000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 61.6, "quote_volume": 8.41456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941720000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941780000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941840000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 41.1, "quote_volume": 5.61426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941900000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941960000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942020000, "open": 0.1365, "high": 0.1367, "low": 0.1365, "close": 0.1367, "volume": 2196.1, "quote_volume": 299.98709, "trades": 2, "taker_buy_volume": 2196.1, "taker_buy_quote": 299.98709}, {"ts": 1774942080000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942140000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942200000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942260000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942320000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942380000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 1095.6, "quote_volume": 149.98764, "trades": 1, "taker_buy_volume": 1095.6, "taker_buy_quote": 149.98764}, {"ts": 1774942440000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942500000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942560000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942620000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 109.8, "quote_volume": 15.02064, "trades": 1, "taker_buy_volume": 109.8, "taker_buy_quote": 15.02064}, {"ts": 1774942680000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 131.2, "quote_volume": 17.93504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942740000, "open": 0.1367, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 20657.2, "quote_volume": 2822.56003, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942800000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942860000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942920000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 5406.8, "quote_volume": 739.10956, "trades": 2, "taker_buy_volume": 5406.8, "taker_buy_quote": 739.10956}, {"ts": 1774942980000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943040000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943100000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 2191.2, "quote_volume": 299.97528, "trades": 2, "taker_buy_volume": 2191.2, "taker_buy_quote": 299.97528}, {"ts": 1774943160000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943220000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 1094.8, "quote_volume": 149.9876, "trades": 1, "taker_buy_volume": 1094.8, "taker_buy_quote": 149.9876}, {"ts": 1774943280000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943340000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943400000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 579.8, "quote_volume": 79.37462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943460000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 7733.6, "quote_volume": 1057.18312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943520000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 36.6, "quote_volume": 5.00688, "trades": 1, "taker_buy_volume": 36.6, "taker_buy_quote": 5.00688}, {"ts": 1774943580000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943640000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 4108.5, "quote_volume": 562.8645, "trades": 3, "taker_buy_volume": 461.6, "taker_buy_quote": 63.2392}, {"ts": 1774943700000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943760000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943820000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943880000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943940000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944000000, "open": 0.1371, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 7327.5, "quote_volume": 1004.39637, "trades": 6, "taker_buy_volume": 477.9, "taker_buy_quote": 65.52009}, {"ts": 1774944060000, "open": 0.137, "high": 0.137, "low": 0.1367, "close": 0.1367, "volume": 10893.2, "quote_volume": 1491.16675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944120000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 1162.5, "quote_volume": 158.7975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944180000, "open": 0.1367, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 1544.1, "quote_volume": 211.02264, "trades": 2, "taker_buy_volume": 985.8, "taker_buy_quote": 134.75886}, {"ts": 1774944240000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944300000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1367, "volume": 4176.4, "quote_volume": 570.90657, "trades": 3, "taker_buy_volume": 4176.4, "taker_buy_quote": 570.90657}, {"ts": 1774944360000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944420000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944480000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944540000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 294.0, "quote_volume": 40.2192, "trades": 3, "taker_buy_volume": 294.0, "taker_buy_quote": 40.2192}, {"ts": 1774944600000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 1143.3, "quote_volume": 156.40344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944660000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944720000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944780000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 93.0, "quote_volume": 12.7224, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 12.7224}, {"ts": 1774944840000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944900000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944960000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 93.0, "quote_volume": 12.7224, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 12.7224}, {"ts": 1774945020000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 1095.6, "quote_volume": 149.98764, "trades": 2, "taker_buy_volume": 1095.6, "taker_buy_quote": 149.98764}, {"ts": 1774945080000, "open": 0.1371, "high": 0.1374, "low": 0.1371, "close": 0.1374, "volume": 10288.9, "quote_volume": 1412.5292, "trades": 7, "taker_buy_volume": 10288.9, "taker_buy_quote": 1412.5292}, {"ts": 1774945140000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 8301.0, "quote_volume": 1138.72383, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945200000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 4638.0, "quote_volume": 635.8698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945260000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945320000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945380000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945440000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945500000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945560000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945620000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945680000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945740000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945800000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945860000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 579.8, "quote_volume": 79.54856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945920000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 68.0, "quote_volume": 9.3296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945980000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946040000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 372.9, "quote_volume": 51.12459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946100000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946160000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946220000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946280000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 1698.4, "quote_volume": 232.6808, "trades": 2, "taker_buy_volume": 1698.4, "taker_buy_quote": 232.6808}, {"ts": 1774946340000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 162.2, "quote_volume": 22.17274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946400000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 456.0, "quote_volume": 62.2896, "trades": 4, "taker_buy_volume": 456.0, "taker_buy_quote": 62.2896}, {"ts": 1774946460000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 579.8, "quote_volume": 79.1427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946520000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 6200.0, "quote_volume": 843.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946580000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946640000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946700000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 653.1, "quote_volume": 88.75629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946760000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 1104.5, "quote_volume": 149.9911, "trades": 1, "taker_buy_volume": 1104.5, "taker_buy_quote": 149.9911}, {"ts": 1774946820000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 4879.5, "quote_volume": 663.23434, "trades": 3, "taker_buy_volume": 4879.5, "taker_buy_quote": 663.23434}, {"ts": 1774946880000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946940000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947000000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 110.4, "quote_volume": 15.0144, "trades": 1, "taker_buy_volume": 110.4, "taker_buy_quote": 15.0144}, {"ts": 1774947060000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947120000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 5002.8, "quote_volume": 679.38024, "trades": 3, "taker_buy_volume": 1104.5, "taker_buy_quote": 149.9911}, {"ts": 1774947180000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 1943.1, "quote_volume": 264.06729, "trades": 2, "taker_buy_volume": 1943.1, "taker_buy_quote": 264.06729}, {"ts": 1774947240000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947300000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 73.5, "quote_volume": 9.98865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947360000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947420000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 19378.5, "quote_volume": 2629.53425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947480000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947540000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947600000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 73.6, "quote_volume": 9.98016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947660000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947720000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 1401.0, "quote_volume": 189.8355, "trades": 6, "taker_buy_volume": 1401.0, "taker_buy_quote": 189.8355}, {"ts": 1774947780000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 668.5, "quote_volume": 90.58175, "trades": 1, "taker_buy_volume": 668.5, "taker_buy_quote": 90.58175}, {"ts": 1774947840000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 2361.8, "quote_volume": 320.0239, "trades": 3, "taker_buy_volume": 2361.8, "taker_buy_quote": 320.0239}, {"ts": 1774947900000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 1105.3, "quote_volume": 149.98921, "trades": 1, "taker_buy_volume": 1105.3, "taker_buy_quote": 149.98921}, {"ts": 1774947960000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948020000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948080000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 1003.0, "quote_volume": 136.0008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948140000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 556.0, "quote_volume": 75.338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948200000, "open": 0.1356, "high": 0.1356, "low": 0.1354, "close": 0.1354, "volume": 588.0, "quote_volume": 79.64717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948260000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948320000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948380000, "open": 0.1353, "high": 0.1353, "low": 0.1352, "close": 0.1352, "volume": 1600.0, "quote_volume": 216.46448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948440000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 775.0, "quote_volume": 104.7025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948500000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948560000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948620000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948680000, "open": 0.1348, "high": 0.1348, "low": 0.1346, "close": 0.1347, "volume": 9856.5, "quote_volume": 1328.0849, "trades": 12, "taker_buy_volume": 4727.0, "taker_buy_quote": 636.7269}, {"ts": 1774948740000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948800000, "open": 0.1346, "high": 0.1347, "low": 0.1346, "close": 0.1347, "volume": 1165.4, "quote_volume": 156.90903, "trades": 4, "taker_buy_volume": 461.9, "taker_buy_quote": 62.21793}, {"ts": 1774948860000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 52.7, "quote_volume": 7.10396, "trades": 1, "taker_buy_volume": 52.7, "taker_buy_quote": 7.10396}, {"ts": 1774948920000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 570.5, "quote_volume": 76.84635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948980000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949040000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949100000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949160000, "open": 0.1342, "high": 0.1342, "low": 0.134, "close": 0.1342, "volume": 30203.9, "quote_volume": 4049.12119, "trades": 10, "taker_buy_volume": 3104.8, "taker_buy_quote": 416.55231}, {"ts": 1774949220000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 163.7, "quote_volume": 22.00128, "trades": 2, "taker_buy_volume": 163.7, "taker_buy_quote": 22.00128}, {"ts": 1774949280000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949340000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949400000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 1365.7, "quote_volume": 183.55008, "trades": 4, "taker_buy_volume": 1365.7, "taker_buy_quote": 183.55008}, {"ts": 1774949460000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 1736.7, "quote_volume": 233.23881, "trades": 3, "taker_buy_volume": 1736.7, "taker_buy_quote": 233.23881}, {"ts": 1774949520000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 835.7, "quote_volume": 112.15094, "trades": 2, "taker_buy_volume": 835.7, "taker_buy_quote": 112.15094}, {"ts": 1774949580000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949640000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949700000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949760000, "open": 0.1342, "high": 0.1344, "low": 0.1342, "close": 0.1344, "volume": 191.2, "quote_volume": 25.68594, "trades": 3, "taker_buy_volume": 191.2, "taker_buy_quote": 25.68594}, {"ts": 1774949820000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949880000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949940000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 37.3, "quote_volume": 5.01312, "trades": 1, "taker_buy_volume": 37.3, "taker_buy_quote": 5.01312}, {"ts": 1774950000000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 570.4, "quote_volume": 76.60472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950060000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950120000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950180000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 136.5, "quote_volume": 18.35925, "trades": 1, "taker_buy_volume": 136.5, "taker_buy_quote": 18.35925}, {"ts": 1774950240000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950300000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950360000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950420000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950480000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950540000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950600000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 74.3, "quote_volume": 10.00078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950660000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 579.8, "quote_volume": 77.9831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950720000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950780000, "open": 0.1344, "high": 0.1344, "low": 0.134, "close": 0.1344, "volume": 56894.8, "quote_volume": 7636.89795, "trades": 27, "taker_buy_volume": 22743.1, "taker_buy_quote": 3055.23511}, {"ts": 1774950840000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950900000, "open": 0.134, "high": 0.134, "low": 0.1337, "close": 0.1337, "volume": 2166.0, "quote_volume": 290.02942, "trades": 4, "taker_buy_volume": 2166.0, "taker_buy_quote": 290.02942}, {"ts": 1774950960000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 4955.6, "quote_volume": 661.59938, "trades": 9, "taker_buy_volume": 4219.9, "taker_buy_quote": 563.38343}, {"ts": 1774951020000, "open": 0.1335, "high": 0.1337, "low": 0.1335, "close": 0.1336, "volume": 2413.3, "quote_volume": 322.4092, "trades": 4, "taker_buy_volume": 671.0, "taker_buy_quote": 89.6959}, {"ts": 1774951080000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 1122.7, "quote_volume": 149.99272, "trades": 2, "taker_buy_volume": 1122.7, "taker_buy_quote": 149.99272}, {"ts": 1774951140000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 576.6, "quote_volume": 77.03376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951200000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 37.4, "quote_volume": 5.00412, "trades": 1, "taker_buy_volume": 37.4, "taker_buy_quote": 5.00412}, {"ts": 1774951260000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951320000, "open": 0.1343, "high": 0.1343, "low": 0.1342, "close": 0.1342, "volume": 8045.0, "quote_volume": 1079.81295, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951380000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 223.1, "quote_volume": 29.96233, "trades": 2, "taker_buy_volume": 223.1, "taker_buy_quote": 29.96233}, {"ts": 1774951440000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951500000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951560000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951620000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951680000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951740000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951800000, "open": 0.1342, "high": 0.1343, "low": 0.1342, "close": 0.1343, "volume": 654.3, "quote_volume": 87.86504, "trades": 2, "taker_buy_volume": 654.3, "taker_buy_quote": 87.86504}, {"ts": 1774951860000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 1143.3, "quote_volume": 153.54519, "trades": 1, "taker_buy_volume": 1143.3, "taker_buy_quote": 153.54519}, {"ts": 1774951920000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951980000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952040000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952100000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952160000, "open": 0.1342, "high": 0.1344, "low": 0.1342, "close": 0.1344, "volume": 3221.6, "quote_volume": 432.80192, "trades": 13, "taker_buy_volume": 2605.9, "taker_buy_quote": 350.17498}, {"ts": 1774952220000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952280000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952340000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 113.5, "quote_volume": 15.2544, "trades": 1, "taker_buy_volume": 113.5, "taker_buy_quote": 15.2544}, {"ts": 1774952400000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 74.5, "quote_volume": 10.00535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952460000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952520000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952580000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952640000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952700000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952760000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952820000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952880000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952940000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953000000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 74.6, "quote_volume": 10.01132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953060000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953120000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 72.9, "quote_volume": 9.78318, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 9.78318}, {"ts": 1774953180000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953240000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953300000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953360000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953420000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953480000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953540000, "open": 0.1339, "high": 0.134, "low": 0.1338, "close": 0.134, "volume": 17192.3, "quote_volume": 2303.10058, "trades": 7, "taker_buy_volume": 16612.5, "taker_buy_quote": 2225.46536}, {"ts": 1774953600000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 74.6, "quote_volume": 9.9964, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 9.9964}, {"ts": 1774953660000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953720000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953780000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953840000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953900000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953960000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954020000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954080000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954140000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954200000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954260000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954320000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954380000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954440000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954500000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 74.7, "quote_volume": 10.0098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954560000, "open": 0.1338, "high": 0.1338, "low": 0.1336, "close": 0.1336, "volume": 2930.0, "quote_volume": 392.02496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954620000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954680000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954740000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954800000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954860000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 37.5, "quote_volume": 5.01, "trades": 1, "taker_buy_volume": 37.5, "taker_buy_quote": 5.01}, {"ts": 1774954920000, "open": 0.1337, "high": 0.1339, "low": 0.1337, "close": 0.1339, "volume": 5274.2, "quote_volume": 706.18202, "trades": 4, "taker_buy_volume": 5274.2, "taker_buy_quote": 706.18202}, {"ts": 1774954980000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 429.0, "quote_volume": 57.5289, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 57.5289}, {"ts": 1774955040000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.134, "volume": 6840.6, "quote_volume": 916.66346, "trades": 3, "taker_buy_volume": 230.6, "taker_buy_quote": 30.92346}, {"ts": 1774955100000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 1162.5, "quote_volume": 155.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955160000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955220000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 168.8, "quote_volume": 22.56856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955280000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 492.7, "quote_volume": 65.87399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955340000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955400000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 206.5, "quote_volume": 27.60905, "trades": 1, "taker_buy_volume": 206.5, "taker_buy_quote": 27.60905}, {"ts": 1774955460000, "open": 0.1342, "high": 0.1346, "low": 0.1335, "close": 0.1337, "volume": 65654.2, "quote_volume": 8798.42035, "trades": 32, "taker_buy_volume": 17477.5, "taker_buy_quote": 2342.24902}, {"ts": 1774955520000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 1120.2, "quote_volume": 149.99478, "trades": 1, "taker_buy_volume": 1120.2, "taker_buy_quote": 149.99478}, {"ts": 1774955580000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955640000, "open": 0.1341, "high": 0.1341, "low": 0.1339, "close": 0.1339, "volume": 1508.8, "quote_volume": 202.05116, "trades": 4, "taker_buy_volume": 1390.8, "taker_buy_quote": 186.25096}, {"ts": 1774955700000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955760000, "open": 0.1341, "high": 0.1343, "low": 0.1341, "close": 0.1343, "volume": 1801.6, "quote_volume": 241.93002, "trades": 13, "taker_buy_volume": 1801.6, "taker_buy_quote": 241.93002}, {"ts": 1774955820000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 2037.3, "quote_volume": 273.60939, "trades": 2, "taker_buy_volume": 37.3, "taker_buy_quote": 5.00939}, {"ts": 1774955880000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 1162.5, "quote_volume": 156.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955940000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 5443.0, "quote_volume": 730.9949, "trades": 5, "taker_buy_volume": 294.6, "taker_buy_quote": 39.56478}, {"ts": 1774956000000, "open": 0.1343, "high": 0.1345, "low": 0.1343, "close": 0.1345, "volume": 16384.9, "quote_volume": 2203.6737, "trades": 6, "taker_buy_volume": 16384.9, "taker_buy_quote": 2203.6737}, {"ts": 1774956060000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 91.2, "quote_volume": 12.27552, "trades": 1, "taker_buy_volume": 91.2, "taker_buy_quote": 12.27552}, {"ts": 1774956120000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 294.0, "quote_volume": 39.5136, "trades": 3, "taker_buy_volume": 294.0, "taker_buy_quote": 39.5136}, {"ts": 1774956180000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956240000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956300000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956360000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956420000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956480000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956540000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956600000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956660000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.134, "volume": 8087.6, "quote_volume": 1083.75769, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956720000, "open": 0.1341, "high": 0.1342, "low": 0.1341, "close": 0.1342, "volume": 23252.2, "quote_volume": 3119.90072, "trades": 10, "taker_buy_volume": 23252.2, "taker_buy_quote": 3119.90072}, {"ts": 1774956780000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 1116.9, "quote_volume": 149.99967, "trades": 1, "taker_buy_volume": 1116.9, "taker_buy_quote": 149.99967}, {"ts": 1774956840000, "open": 0.1344, "high": 0.1344, "low": 0.1343, "close": 0.1344, "volume": 12647.3, "quote_volume": 1699.60351, "trades": 8, "taker_buy_volume": 2515.9, "taker_buy_quote": 337.94335}, {"ts": 1774956900000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956960000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957020000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 1162.5, "quote_volume": 156.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957080000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957140000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 1269.9, "quote_volume": 170.80155, "trades": 3, "taker_buy_volume": 1269.9, "taker_buy_quote": 170.80155}, {"ts": 1774957200000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957260000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957320000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957380000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 1115.2, "quote_volume": 149.9944, "trades": 1, "taker_buy_volume": 1115.2, "taker_buy_quote": 149.9944}, {"ts": 1774957440000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 51.6, "quote_volume": 6.9402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957500000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957560000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 7420.8, "quote_volume": 998.0976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957620000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 2021.9, "quote_volume": 271.74336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957680000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957740000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957800000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957860000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957920000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957980000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958040000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958100000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958160000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 579.8, "quote_volume": 77.86714, "trades": 1, "taker_buy_volume": 579.8, "taker_buy_quote": 77.86714}, {"ts": 1774958220000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958280000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 1680.4, "quote_volume": 225.67772, "trades": 2, "taker_buy_volume": 1680.4, "taker_buy_quote": 225.67772}, {"ts": 1774958340000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958400000, "open": 0.1343, "high": 0.1345, "low": 0.1343, "close": 0.1345, "volume": 4080.4, "quote_volume": 548.50983, "trades": 7, "taker_buy_volume": 4080.4, "taker_buy_quote": 548.50983}, {"ts": 1774958460000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958520000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 512.1, "quote_volume": 68.97987, "trades": 1, "taker_buy_volume": 512.1, "taker_buy_quote": 68.97987}, {"ts": 1774958580000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 2000.0, "quote_volume": 269.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958640000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958700000, "open": 0.1349, "high": 0.1349, "low": 0.1346, "close": 0.1346, "volume": 30311.3, "quote_volume": 4083.06261, "trades": 19, "taker_buy_volume": 665.3, "taker_buy_quote": 89.74897}, {"ts": 1774958760000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958820000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958880000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958940000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 5986.5, "quote_volume": 806.38155, "trades": 4, "taker_buy_volume": 1113.5, "taker_buy_quote": 149.98845}, {"ts": 1774959000000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 579.8, "quote_volume": 77.9831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959060000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 3941.4, "quote_volume": 529.33002, "trades": 2, "taker_buy_volume": 1116.9, "taker_buy_quote": 149.99967}, {"ts": 1774959120000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959180000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959240000, "open": 0.1341, "high": 0.1341, "low": 0.13, "close": 0.1302, "volume": 988682.4, "quote_volume": 129675.86677, "trades": 845, "taker_buy_volume": 396989.8, "taker_buy_quote": 51865.98345}, {"ts": 1774959300000, "open": 0.1302, "high": 0.1302, "low": 0.1291, "close": 0.1298, "volume": 162864.9, "quote_volume": 21128.86529, "trades": 135, "taker_buy_volume": 48698.9, "taker_buy_quote": 6317.3423}, {"ts": 1774959360000, "open": 0.1298, "high": 0.1299, "low": 0.1296, "close": 0.1297, "volume": 52884.0, "quote_volume": 6858.71722, "trades": 35, "taker_buy_volume": 12931.3, "taker_buy_quote": 1677.43613}, {"ts": 1774959420000, "open": 0.1297, "high": 0.1298, "low": 0.1296, "close": 0.1298, "volume": 18042.3, "quote_volume": 2339.7313, "trades": 23, "taker_buy_volume": 1943.5, "taker_buy_quote": 252.04255}, {"ts": 1774959480000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 28673.7, "quote_volume": 3722.01638, "trades": 20, "taker_buy_volume": 21043.4, "taker_buy_quote": 2731.51434}, {"ts": 1774959540000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 6746.0, "quote_volume": 876.3054, "trades": 8, "taker_buy_volume": 201.0, "taker_buy_quote": 26.1099}, {"ts": 1774959600000, "open": 0.1299, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 13054.2, "quote_volume": 1695.06809, "trades": 17, "taker_buy_volume": 1360.6, "taker_buy_quote": 176.51002}, {"ts": 1774959660000, "open": 0.1296, "high": 0.1296, "low": 0.1293, "close": 0.1293, "volume": 14416.1, "quote_volume": 1866.36748, "trades": 14, "taker_buy_volume": 5218.8, "taker_buy_quote": 675.8346}, {"ts": 1774959720000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 7482.4, "quote_volume": 967.47432, "trades": 6, "taker_buy_volume": 4958.6, "taker_buy_quote": 641.14698}, {"ts": 1774959780000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 741.0, "quote_volume": 95.90152, "trades": 2, "taker_buy_volume": 741.0, "taker_buy_quote": 95.90152}, {"ts": 1774959840000, "open": 0.1294, "high": 0.1297, "low": 0.1293, "close": 0.1293, "volume": 49289.0, "quote_volume": 6382.62255, "trades": 26, "taker_buy_volume": 25877.8, "taker_buy_quote": 3351.71779}, {"ts": 1774959900000, "open": 0.1293, "high": 0.1294, "low": 0.1279, "close": 0.1287, "volume": 131562.9, "quote_volume": 16913.90911, "trades": 102, "taker_buy_volume": 55976.2, "taker_buy_quote": 7188.93841}, {"ts": 1774959960000, "open": 0.1287, "high": 0.1291, "low": 0.1286, "close": 0.1289, "volume": 19974.0, "quote_volume": 2574.73777, "trades": 22, "taker_buy_volume": 13528.8, "taker_buy_quote": 1744.07474}, {"ts": 1774960020000, "open": 0.1289, "high": 0.1294, "low": 0.1289, "close": 0.129, "volume": 36618.9, "quote_volume": 4729.33703, "trades": 33, "taker_buy_volume": 8058.0, "taker_buy_quote": 1041.24191}, {"ts": 1774960080000, "open": 0.129, "high": 0.1299, "low": 0.129, "close": 0.1295, "volume": 125423.1, "quote_volume": 16244.56846, "trades": 51, "taker_buy_volume": 107234.4, "taker_buy_quote": 13888.01914}, {"ts": 1774960140000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 32575.8, "quote_volume": 4221.32175, "trades": 8, "taker_buy_volume": 23758.4, "taker_buy_quote": 3078.97281}, {"ts": 1774960200000, "open": 0.1296, "high": 0.1296, "low": 0.1294, "close": 0.1294, "volume": 10087.9, "quote_volume": 1305.99257, "trades": 6, "taker_buy_volume": 579.8, "taker_buy_quote": 75.14208}, {"ts": 1774960260000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 6476.4, "quote_volume": 836.89528, "trades": 4, "taker_buy_volume": 1444.0, "taker_buy_quote": 186.7092}, {"ts": 1774960320000, "open": 0.1295, "high": 0.1295, "low": 0.1293, "close": 0.1293, "volume": 6181.6, "quote_volume": 800.07165, "trades": 7, "taker_buy_volume": 2021.9, "taker_buy_quote": 261.83605}, {"ts": 1774960380000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 6236.1, "quote_volume": 805.65112, "trades": 6, "taker_buy_volume": 5706.1, "taker_buy_quote": 737.22812}, {"ts": 1774960440000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 171.0, "quote_volume": 22.0932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960500000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 2308.9, "quote_volume": 298.42588, "trades": 2, "taker_buy_volume": 1160.0, "taker_buy_quote": 149.988}, {"ts": 1774960560000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 1592.9, "quote_volume": 206.31238, "trades": 4, "taker_buy_volume": 1421.9, "taker_buy_quote": 184.15078}, {"ts": 1774960620000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 5165.8, "quote_volume": 669.48768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960680000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 4589.7, "quote_volume": 595.28409, "trades": 5, "taker_buy_volume": 4589.7, "taker_buy_quote": 595.28409}, {"ts": 1774960740000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960800000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 3932.1, "quote_volume": 509.99337, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960860000, "open": 0.1297, "high": 0.1302, "low": 0.1297, "close": 0.1302, "volume": 28946.2, "quote_volume": 3763.56412, "trades": 15, "taker_buy_volume": 26669.4, "taker_buy_quote": 3467.9147}, {"ts": 1774960920000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 16138.0, "quote_volume": 2098.27624, "trades": 7, "taker_buy_volume": 11129.4, "taker_buy_quote": 1447.15824}, {"ts": 1774960980000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961040000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 28863.9, "quote_volume": 3753.47308, "trades": 11, "taker_buy_volume": 1296.0, "taker_buy_quote": 168.48}, {"ts": 1774961100000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 4832.8, "quote_volume": 629.4099, "trades": 10, "taker_buy_volume": 4832.8, "taker_buy_quote": 629.4099}, {"ts": 1774961160000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 1162.5, "quote_volume": 151.3575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961220000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961280000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 1998.1, "quote_volume": 259.9855, "trades": 3, "taker_buy_volume": 835.6, "taker_buy_quote": 108.628}, {"ts": 1774961340000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 4996.0, "quote_volume": 649.9796, "trades": 2, "taker_buy_volume": 4996.0, "taker_buy_quote": 649.9796}, {"ts": 1774961400000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 4151.6, "quote_volume": 540.12316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961460000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 17124.8, "quote_volume": 2232.36773, "trades": 110, "taker_buy_volume": 17124.8, "taker_buy_quote": 2232.36773}, {"ts": 1774961520000, "open": 0.1305, "high": 0.1309, "low": 0.1305, "close": 0.1309, "volume": 9484.9, "quote_volume": 1241.10745, "trades": 7, "taker_buy_volume": 7715.3, "taker_buy_quote": 1009.70325}, {"ts": 1774961580000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 5904.6, "quote_volume": 775.00462, "trades": 3, "taker_buy_volume": 5904.6, "taker_buy_quote": 775.00462}, {"ts": 1774961640000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961700000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 2165.8, "quote_volume": 284.6249, "trades": 4, "taker_buy_volume": 76.2, "taker_buy_quote": 10.01268}, {"ts": 1774961760000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 4436.5, "quote_volume": 582.6287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961820000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961880000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961940000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962000000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 1238.7, "quote_volume": 162.64131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962060000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 1546.7, "quote_volume": 203.23638, "trades": 4, "taker_buy_volume": 966.9, "taker_buy_quote": 127.05066}, {"ts": 1774962120000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 157.3, "quote_volume": 20.66922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962180000, "open": 0.1312, "high": 0.1314, "low": 0.1312, "close": 0.1314, "volume": 1146.5, "quote_volume": 150.4641, "trades": 2, "taker_buy_volume": 216.5, "taker_buy_quote": 28.4481}, {"ts": 1774962240000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962300000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 464.3, "quote_volume": 60.96259, "trades": 1, "taker_buy_volume": 464.3, "taker_buy_quote": 60.96259}, {"ts": 1774962360000, "open": 0.1312, "high": 0.1315, "low": 0.1312, "close": 0.1315, "volume": 332.5, "quote_volume": 43.6354, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 4.997}, {"ts": 1774962420000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962480000, "open": 0.1318, "high": 0.132, "low": 0.1318, "close": 0.132, "volume": 4002.4, "quote_volume": 527.66632, "trades": 3, "taker_buy_volume": 3850.0, "taker_buy_quote": 507.58}, {"ts": 1774962540000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 52.0, "quote_volume": 6.8588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962600000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 1162.5, "quote_volume": 153.79875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962660000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962720000, "open": 0.1325, "high": 0.1329, "low": 0.1325, "close": 0.1329, "volume": 10105.6, "quote_volume": 1340.55424, "trades": 6, "taker_buy_volume": 10105.6, "taker_buy_quote": 1340.55424}, {"ts": 1774962780000, "open": 0.1331, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 7864.5, "quote_volume": 1046.0864, "trades": 4, "taker_buy_volume": 1868.3, "taker_buy_quote": 248.4839}, {"ts": 1774962840000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 1749.6, "quote_volume": 232.75478, "trades": 2, "taker_buy_volume": 1749.6, "taker_buy_quote": 232.75478}, {"ts": 1774962900000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962960000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 3684.2, "quote_volume": 489.9986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963020000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963080000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 3759.3, "quote_volume": 499.9869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963140000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 8213.4, "quote_volume": 1091.56086, "trades": 5, "taker_buy_volume": 8213.4, "taker_buy_quote": 1091.56086}, {"ts": 1774963200000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 579.8, "quote_volume": 77.1134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963260000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963320000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963380000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963440000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963500000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 1162.5, "quote_volume": 154.845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963560000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 225.0, "quote_volume": 29.9925, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 29.9925}, {"ts": 1774963620000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 110.5, "quote_volume": 14.70755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963680000, "open": 0.1333, "high": 0.1333, "low": 0.1331, "close": 0.1331, "volume": 610.8, "quote_volume": 81.31996, "trades": 2, "taker_buy_volume": 112.4, "taker_buy_quote": 14.98292}, {"ts": 1774963740000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963800000, "open": 0.1332, "high": 0.1332, "low": 0.133, "close": 0.133, "volume": 3885.8, "quote_volume": 517.20207, "trades": 3, "taker_buy_volume": 75.1, "taker_buy_quote": 10.00332}, {"ts": 1774963860000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963920000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963980000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 300.5, "quote_volume": 39.99655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964040000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 576.6, "quote_volume": 76.91844, "trades": 3, "taker_buy_volume": 381.8, "taker_buy_quote": 50.93212}, {"ts": 1774964100000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 1162.5, "quote_volume": 155.19375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964160000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964220000, "open": 0.1336, "high": 0.1341, "low": 0.1336, "close": 0.1341, "volume": 40825.1, "quote_volume": 5466.5, "trades": 12, "taker_buy_volume": 38515.4, "taker_buy_quote": 5157.46214}, {"ts": 1774964280000, "open": 0.1343, "high": 0.1348, "low": 0.1343, "close": 0.1347, "volume": 14052.9, "quote_volume": 1891.81435, "trades": 10, "taker_buy_volume": 9953.0, "taker_buy_quote": 1340.26778}, {"ts": 1774964340000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1347, "volume": 24271.5, "quote_volume": 3269.03895, "trades": 8, "taker_buy_volume": 20950.5, "taker_buy_quote": 2822.03235}, {"ts": 1774964400000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 579.8, "quote_volume": 78.33098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964460000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964520000, "open": 0.1353, "high": 0.1353, "low": 0.1349, "close": 0.1349, "volume": 28493.0, "quote_volume": 3851.47963, "trades": 16, "taker_buy_volume": 12040.1, "taker_buy_quote": 1628.79361}, {"ts": 1774964580000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 4285.8, "quote_volume": 577.29726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964640000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964700000, "open": 0.1346, "high": 0.1349, "low": 0.1346, "close": 0.1348, "volume": 52623.5, "quote_volume": 7091.65633, "trades": 19, "taker_buy_volume": 52623.5, "taker_buy_quote": 7091.65633}, {"ts": 1774964760000, "open": 0.1349, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 4291.5, "quote_volume": 578.98133, "trades": 3, "taker_buy_volume": 1869.1, "taker_buy_quote": 252.14159}, {"ts": 1774964820000, "open": 0.1349, "high": 0.1351, "low": 0.1349, "close": 0.1351, "volume": 4455.5, "quote_volume": 601.19623, "trades": 3, "taker_buy_volume": 3709.1, "taker_buy_quote": 500.35759}, {"ts": 1774964880000, "open": 0.135, "high": 0.135, "low": 0.1345, "close": 0.1345, "volume": 59020.6, "quote_volume": 7961.64806, "trades": 20, "taker_buy_volume": 10075.6, "taker_buy_quote": 1360.206}, {"ts": 1774964940000, "open": 0.1346, "high": 0.1351, "low": 0.1346, "close": 0.1351, "volume": 44817.4, "quote_volume": 6049.84927, "trades": 19, "taker_buy_volume": 40486.9, "taker_buy_quote": 5466.96397}, {"ts": 1774965000000, "open": 0.1351, "high": 0.1352, "low": 0.1348, "close": 0.1348, "volume": 22686.9, "quote_volume": 3066.82972, "trades": 12, "taker_buy_volume": 21450.1, "taker_buy_quote": 2899.73804}, {"ts": 1774965060000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965120000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965180000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965240000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 579.8, "quote_volume": 78.38896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965300000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 1074.0, "quote_volume": 145.0974, "trades": 2, "taker_buy_volume": 1074.0, "taker_buy_quote": 145.0974}, {"ts": 1774965360000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965420000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965480000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965540000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 1583.5, "quote_volume": 214.24755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965600000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965660000, "open": 0.1354, "high": 0.1356, "low": 0.1354, "close": 0.1356, "volume": 860.8, "quote_volume": 116.59158, "trades": 3, "taker_buy_volume": 304.8, "taker_buy_quote": 41.30918}, {"ts": 1774965720000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 3979.5, "quote_volume": 541.212, "trades": 4, "taker_buy_volume": 1957.6, "taker_buy_quote": 266.2336}, {"ts": 1774965780000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 426.4, "quote_volume": 57.90512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965840000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965900000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 159.5, "quote_volume": 21.6601, "trades": 1, "taker_buy_volume": 159.5, "taker_buy_quote": 21.6601}, {"ts": 1774965960000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966020000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966080000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 87.7, "quote_volume": 11.90966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966140000, "open": 0.136, "high": 0.1363, "low": 0.136, "close": 0.1361, "volume": 1972.9, "quote_volume": 268.83423, "trades": 3, "taker_buy_volume": 1635.2, "taker_buy_quote": 222.87776}, {"ts": 1774966200000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 73.5, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 9.996}, {"ts": 1774966260000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966320000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 368.1, "quote_volume": 49.98798, "trades": 1, "taker_buy_volume": 368.1, "taker_buy_quote": 49.98798}, {"ts": 1774966380000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966440000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1362, "volume": 16523.2, "quote_volume": 2250.15965, "trades": 7, "taker_buy_volume": 16066.2, "taker_buy_quote": 2187.91625}, {"ts": 1774966500000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 10387.7, "quote_volume": 1414.80474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966560000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 10026.2, "quote_volume": 1363.73714, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966620000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 2936.6, "quote_volume": 399.08394, "trades": 4, "taker_buy_volume": 2178.2, "taker_buy_quote": 296.01738}, {"ts": 1774966680000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966740000, "open": 0.1361, "high": 0.1366, "low": 0.1361, "close": 0.1366, "volume": 37368.7, "quote_volume": 5097.4031, "trades": 13, "taker_buy_volume": 37368.7, "taker_buy_quote": 5097.4031}, {"ts": 1774966800000, "open": 0.1367, "high": 0.1367, "low": 0.1365, "close": 0.1366, "volume": 3296.9, "quote_volume": 450.42216, "trades": 5, "taker_buy_volume": 1481.1, "taker_buy_quote": 202.31826}, {"ts": 1774966860000, "open": 0.1364, "high": 0.1364, "low": 0.1363, "close": 0.1363, "volume": 11734.3, "quote_volume": 1600.09284, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966920000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 3839.8, "quote_volume": 522.98076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966980000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967040000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967100000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 3757.5, "quote_volume": 511.77884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967160000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 3100.0, "quote_volume": 422.53, "trades": 3, "taker_buy_volume": 3100.0, "taker_buy_quote": 422.53}, {"ts": 1774967220000, "open": 0.1362, "high": 0.1362, "low": 0.1356, "close": 0.1356, "volume": 18047.0, "quote_volume": 2454.98954, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967280000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967340000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967400000, "open": 0.1358, "high": 0.136, "low": 0.1357, "close": 0.1357, "volume": 39239.4, "quote_volume": 5331.83245, "trades": 42, "taker_buy_volume": 21260.0, "taker_buy_quote": 2889.86511}, {"ts": 1774967460000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967520000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 8171.8, "quote_volume": 1108.91326, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967580000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 1331.5, "quote_volume": 180.5514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967640000, "open": 0.1356, "high": 0.1356, "low": 0.1351, "close": 0.1351, "volume": 22124.8, "quote_volume": 2994.08848, "trades": 44, "taker_buy_volume": 2550.0, "taker_buy_quote": 345.78}, {"ts": 1774967700000, "open": 0.1353, "high": 0.1353, "low": 0.1351, "close": 0.1351, "volume": 17767.7, "quote_volume": 2402.23716, "trades": 25, "taker_buy_volume": 2604.7, "taker_buy_quote": 352.41591}, {"ts": 1774967760000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 579.8, "quote_volume": 78.15704, "trades": 3, "taker_buy_volume": 579.8, "taker_buy_quote": 78.15704}, {"ts": 1774967820000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967880000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 266.2, "quote_volume": 35.8039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967940000, "open": 0.1344, "high": 0.1345, "low": 0.1344, "close": 0.1345, "volume": 2069.8, "quote_volume": 278.37308, "trades": 5, "taker_buy_volume": 1919.6, "taker_buy_quote": 258.1862}, {"ts": 1774968000000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 3141.2, "quote_volume": 422.4914, "trades": 6, "taker_buy_volume": 3141.2, "taker_buy_quote": 422.4914}, {"ts": 1774968060000, "open": 0.1344, "high": 0.1344, "low": 0.1342, "close": 0.1343, "volume": 22982.9, "quote_volume": 3088.13981, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968120000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968180000, "open": 0.1341, "high": 0.1343, "low": 0.1341, "close": 0.1341, "volume": 7602.0, "quote_volume": 1020.05885, "trades": 11, "taker_buy_volume": 5631.0, "taker_buy_quote": 755.74775}, {"ts": 1774968240000, "open": 0.1342, "high": 0.1344, "low": 0.1342, "close": 0.1344, "volume": 7828.8, "quote_volume": 1051.23328, "trades": 19, "taker_buy_volume": 7828.8, "taker_buy_quote": 1051.23328}, {"ts": 1774968300000, "open": 0.1344, "high": 0.1344, "low": 0.1341, "close": 0.1341, "volume": 5979.3, "quote_volume": 802.84343, "trades": 14, "taker_buy_volume": 1155.8, "taker_buy_quote": 155.33952}, {"ts": 1774968360000, "open": 0.1342, "high": 0.1343, "low": 0.1342, "close": 0.1343, "volume": 4053.7, "quote_volume": 544.13654, "trades": 12, "taker_buy_volume": 2891.2, "taker_buy_quote": 388.12904}, {"ts": 1774968420000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968480000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 148.8, "quote_volume": 19.92432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968540000, "open": 0.1339, "high": 0.1339, "low": 0.1334, "close": 0.1337, "volume": 51065.5, "quote_volume": 6826.31252, "trades": 26, "taker_buy_volume": 5524.0, "taker_buy_quote": 738.01878}, {"ts": 1774968600000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 205.1, "quote_volume": 27.38832, "trades": 2, "taker_buy_volume": 130.4, "taker_buy_quote": 17.4084}, {"ts": 1774968660000, "open": 0.1335, "high": 0.1335, "low": 0.133, "close": 0.1331, "volume": 6726.6, "quote_volume": 896.98685, "trades": 17, "taker_buy_volume": 1310.8, "taker_buy_quote": 174.81168}, {"ts": 1774968720000, "open": 0.133, "high": 0.133, "low": 0.1322, "close": 0.1322, "volume": 90507.5, "quote_volume": 12003.39558, "trades": 50, "taker_buy_volume": 9600.0, "taker_buy_quote": 1272.57939}, {"ts": 1774968780000, "open": 0.1321, "high": 0.1323, "low": 0.1321, "close": 0.1323, "volume": 7252.1, "quote_volume": 959.16399, "trades": 4, "taker_buy_volume": 6807.9, "taker_buy_quote": 900.48517}, {"ts": 1774968840000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 1613.8, "quote_volume": 213.66712, "trades": 6, "taker_buy_volume": 1613.8, "taker_buy_quote": 213.66712}, {"ts": 1774968900000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 656.7, "quote_volume": 87.0029, "trades": 3, "taker_buy_volume": 656.7, "taker_buy_quote": 87.0029}, {"ts": 1774968960000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969020000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 817.5, "quote_volume": 108.31875, "trades": 1, "taker_buy_volume": 817.5, "taker_buy_quote": 108.31875}, {"ts": 1774969080000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 2732.5, "quote_volume": 362.3295, "trades": 1, "taker_buy_volume": 2732.5, "taker_buy_quote": 362.3295}, {"ts": 1774969140000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969200000, "open": 0.1331, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 655.1, "quote_volume": 87.13583, "trades": 2, "taker_buy_volume": 655.1, "taker_buy_quote": 87.13583}, {"ts": 1774969260000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969320000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969380000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 256.4, "quote_volume": 34.15248, "trades": 1, "taker_buy_volume": 256.4, "taker_buy_quote": 34.15248}, {"ts": 1774969440000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969500000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 496.0, "quote_volume": 65.968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969560000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969620000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 100.0, "quote_volume": 13.33, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 13.33}, {"ts": 1774969680000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969740000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 55.0, "quote_volume": 7.315, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 7.315}, {"ts": 1774969800000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969860000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 373.1, "quote_volume": 49.80885, "trades": 1, "taker_buy_volume": 373.1, "taker_buy_quote": 49.80885}, {"ts": 1774969920000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 45.4, "quote_volume": 6.05182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969980000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970040000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970100000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970160000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970220000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970280000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 827.4, "quote_volume": 110.78886, "trades": 1, "taker_buy_volume": 827.4, "taker_buy_quote": 110.78886}, {"ts": 1774970340000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 113.5, "quote_volume": 15.17495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970400000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970460000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 2957.1, "quote_volume": 394.85021, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970520000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970580000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 1878.1, "quote_volume": 250.84231, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970640000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970700000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970760000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970820000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970880000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970940000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971000000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 171.0, "quote_volume": 22.7847, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 12.7872}, {"ts": 1774971060000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 4644.0, "quote_volume": 619.0452, "trades": 5, "taker_buy_volume": 4064.2, "taker_buy_quote": 541.75786}, {"ts": 1774971120000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 579.8, "quote_volume": 77.34532, "trades": 1, "taker_buy_volume": 579.8, "taker_buy_quote": 77.34532}, {"ts": 1774971180000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971240000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 197.0, "quote_volume": 26.2404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971300000, "open": 0.1333, "high": 0.1333, "low": 0.1331, "close": 0.1331, "volume": 4167.9, "quote_volume": 554.76249, "trades": 3, "taker_buy_volume": 4167.9, "taker_buy_quote": 554.76249}, {"ts": 1774971360000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971420000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 1700.5, "quote_volume": 226.33655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971480000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971540000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 579.8, "quote_volume": 77.17138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971600000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 4221.9, "quote_volume": 561.93489, "trades": 3, "taker_buy_volume": 4221.9, "taker_buy_quote": 561.93489}, {"ts": 1774971660000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971720000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971780000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971840000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971900000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971960000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972020000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 579.8, "quote_volume": 77.22936, "trades": 1, "taker_buy_volume": 579.8, "taker_buy_quote": 77.22936}, {"ts": 1774972080000, "open": 0.1333, "high": 0.1333, "low": 0.133, "close": 0.1331, "volume": 27052.2, "quote_volume": 3601.45998, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972140000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972200000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 655.0, "quote_volume": 87.246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972260000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 4419.6, "quote_volume": 589.13268, "trades": 1, "taker_buy_volume": 4419.6, "taker_buy_quote": 589.13268}, {"ts": 1774972320000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972380000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972440000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972500000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972560000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 10123.1, "quote_volume": 1347.38461, "trades": 6, "taker_buy_volume": 6535.8, "taker_buy_quote": 869.91498}, {"ts": 1774972620000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 6094.1, "quote_volume": 811.12471, "trades": 5, "taker_buy_volume": 3630.8, "taker_buy_quote": 483.25948}, {"ts": 1774972680000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 73.0, "quote_volume": 9.709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972740000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 478.0, "quote_volume": 63.574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972800000, "open": 0.133, "high": 0.133, "low": 0.1327, "close": 0.1327, "volume": 30124.5, "quote_volume": 4001.03805, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972860000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 157.0, "quote_volume": 20.9124, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 20.9124}, {"ts": 1774972920000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 6044.9, "quote_volume": 806.50562, "trades": 5, "taker_buy_volume": 3044.9, "taker_buy_quote": 406.18966}, {"ts": 1774972980000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 311.2, "quote_volume": 41.51408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973040000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 21107.8, "quote_volume": 2813.38029, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973100000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 579.8, "quote_volume": 77.22936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973160000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973220000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 1174.0, "quote_volume": 156.3768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973280000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 579.8, "quote_volume": 77.46128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973340000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973400000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 21066.0, "quote_volume": 2813.0556, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973460000, "open": 0.1335, "high": 0.1335, "low": 0.1331, "close": 0.1331, "volume": 44435.9, "quote_volume": 5922.11229, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973520000, "open": 0.1331, "high": 0.1331, "low": 0.1326, "close": 0.1329, "volume": 117010.0, "quote_volume": 15550.75788, "trades": 107, "taker_buy_volume": 5124.0, "taker_buy_quote": 680.7744}, {"ts": 1774973580000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973640000, "open": 0.1331, "high": 0.1331, "low": 0.1327, "close": 0.1327, "volume": 43099.3, "quote_volume": 5723.61915, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973700000, "open": 0.1328, "high": 0.1329, "low": 0.1326, "close": 0.1326, "volume": 32739.0, "quote_volume": 4345.84646, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973760000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 15039.3, "quote_volume": 1998.45257, "trades": 15, "taker_buy_volume": 12915.1, "taker_buy_quote": 1716.35881}, {"ts": 1774973820000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973880000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 808.0, "quote_volume": 107.3024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973940000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 10476.0, "quote_volume": 1389.93525, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974000000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 500.0, "quote_volume": 66.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974060000, "open": 0.1329, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 6151.3, "quote_volume": 817.19821, "trades": 10, "taker_buy_volume": 61.7, "taker_buy_quote": 8.2061}, {"ts": 1774974120000, "open": 0.1327, "high": 0.1327, "low": 0.1324, "close": 0.1324, "volume": 12331.0, "quote_volume": 1635.8728, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974180000, "open": 0.1323, "high": 0.1324, "low": 0.1321, "close": 0.1321, "volume": 5547.0, "quote_volume": 733.9258, "trades": 5, "taker_buy_volume": 5363.0, "taker_buy_quote": 709.6194}, {"ts": 1774974240000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1324, "volume": 6082.0, "quote_volume": 804.9506, "trades": 5, "taker_buy_volume": 6082.0, "taker_buy_quote": 804.9506}, {"ts": 1774974300000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 4598.9, "quote_volume": 609.35425, "trades": 3, "taker_buy_volume": 4598.9, "taker_buy_quote": 609.35425}, {"ts": 1774974360000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 80.9, "quote_volume": 10.71925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974420000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 8170.9, "quote_volume": 1084.27843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974480000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 6898.7, "quote_volume": 916.34736, "trades": 6, "taker_buy_volume": 5427.9, "taker_buy_quote": 721.02512}, {"ts": 1774974540000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974600000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974660000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974720000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 617.0, "quote_volume": 81.8142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974780000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 7629.7, "quote_volume": 1011.69822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974840000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974900000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974960000, "open": 0.1322, "high": 0.1324, "low": 0.1322, "close": 0.1324, "volume": 9779.4, "quote_volume": 1293.50161, "trades": 7, "taker_buy_volume": 9779.4, "taker_buy_quote": 1293.50161}, {"ts": 1774975020000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975080000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1325, "volume": 15777.2, "quote_volume": 2091.1383, "trades": 10, "taker_buy_volume": 4188.1, "taker_buy_quote": 554.92325}, {"ts": 1774975140000, "open": 0.1325, "high": 0.1329, "low": 0.1325, "close": 0.1329, "volume": 4003.2, "quote_volume": 531.63368, "trades": 6, "taker_buy_volume": 3953.4, "taker_buy_quote": 525.03518}, {"ts": 1774975200000, "open": 0.1329, "high": 0.1331, "low": 0.1329, "close": 0.133, "volume": 9308.1, "quote_volume": 1238.27126, "trades": 9, "taker_buy_volume": 3090.4, "taker_buy_quote": 411.31716}, {"ts": 1774975260000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975320000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 1159.6, "quote_volume": 154.92256, "trades": 2, "taker_buy_volume": 1159.6, "taker_buy_quote": 154.92256}, {"ts": 1774975380000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975440000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975500000, "open": 0.1334, "high": 0.1337, "low": 0.1334, "close": 0.1337, "volume": 14725.3, "quote_volume": 1966.54321, "trades": 19, "taker_buy_volume": 14725.3, "taker_buy_quote": 1966.54321}, {"ts": 1774975560000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975620000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975680000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975740000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 4037.8, "quote_volume": 539.45008, "trades": 3, "taker_buy_volume": 4037.8, "taker_buy_quote": 539.45008}, {"ts": 1774975800000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 579.8, "quote_volume": 77.51926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975860000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 325.8, "quote_volume": 43.55946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975920000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 2801.9, "quote_volume": 374.33384, "trades": 4, "taker_buy_volume": 82.1, "taker_buy_quote": 10.96856}, {"ts": 1774975980000, "open": 0.1336, "high": 0.1339, "low": 0.1336, "close": 0.1339, "volume": 9040.6, "quote_volume": 1208.46757, "trades": 6, "taker_buy_volume": 9040.6, "taker_buy_quote": 1208.46757}, {"ts": 1774976040000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976100000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976160000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 20457.1, "quote_volume": 2737.15998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976220000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976280000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 2696.9, "quote_volume": 360.57553, "trades": 2, "taker_buy_volume": 2696.9, "taker_buy_quote": 360.57553}, {"ts": 1774976340000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976400000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976460000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976520000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976580000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976640000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976700000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976760000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976820000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976880000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976940000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977000000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1339, "volume": 4032.0, "quote_volume": 539.5491, "trades": 8, "taker_buy_volume": 3452.2, "taker_buy_quote": 461.97186}, {"ts": 1774977060000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 3612.5, "quote_volume": 484.43625, "trades": 2, "taker_buy_volume": 579.8, "taker_buy_quote": 77.75118}, {"ts": 1774977120000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 695.8, "quote_volume": 93.30678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977180000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977240000, "open": 0.1348, "high": 0.1349, "low": 0.1348, "close": 0.1349, "volume": 7329.5, "quote_volume": 988.4048, "trades": 4, "taker_buy_volume": 7329.5, "taker_buy_quote": 988.4048}, {"ts": 1774977300000, "open": 0.135, "high": 0.135, "low": 0.1348, "close": 0.1348, "volume": 1526.5, "quote_volume": 206.0377, "trades": 4, "taker_buy_volume": 74.3, "taker_buy_quote": 10.0305}, {"ts": 1774977360000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977420000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 166.7, "quote_volume": 22.45449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977480000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977540000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977600000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 1838.5, "quote_volume": 247.64595, "trades": 2, "taker_buy_volume": 1838.5, "taker_buy_quote": 247.64595}, {"ts": 1774977660000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977720000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977780000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 3766.1, "quote_volume": 508.04689, "trades": 5, "taker_buy_volume": 3639.4, "taker_buy_quote": 490.95506}, {"ts": 1774977840000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 579.8, "quote_volume": 78.09906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977900000, "open": 0.1347, "high": 0.1347, "low": 0.1345, "close": 0.1345, "volume": 10452.5, "quote_volume": 1406.29317, "trades": 7, "taker_buy_volume": 579.8, "taker_buy_quote": 78.09906}, {"ts": 1774977960000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 658.9, "quote_volume": 88.62205, "trades": 2, "taker_buy_volume": 658.9, "taker_buy_quote": 88.62205}, {"ts": 1774978020000, "open": 0.1344, "high": 0.1344, "low": 0.1343, "close": 0.1343, "volume": 1098.7, "quote_volume": 147.59021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978080000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978140000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 54.6, "quote_volume": 7.32732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978200000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978260000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978320000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978380000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978440000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978500000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978560000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 1315.6, "quote_volume": 176.02728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978620000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978680000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978740000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978800000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 4781.8, "quote_volume": 637.47941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978860000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978920000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978980000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979040000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 5100.0, "quote_volume": 679.32, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979100000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979160000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979220000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 1745.7, "quote_volume": 232.81841, "trades": 3, "taker_buy_volume": 1745.7, "taker_buy_quote": 232.81841}, {"ts": 1774979280000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979340000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979400000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979460000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979520000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979580000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 579.8, "quote_volume": 77.22936, "trades": 1, "taker_buy_volume": 579.8, "taker_buy_quote": 77.22936}, {"ts": 1774979640000, "open": 0.1333, "high": 0.1335, "low": 0.1333, "close": 0.1335, "volume": 3745.3, "quote_volume": 499.86215, "trades": 3, "taker_buy_volume": 3745.3, "taker_buy_quote": 499.86215}, {"ts": 1774979700000, "open": 0.1335, "high": 0.1338, "low": 0.1335, "close": 0.1338, "volume": 8443.0, "quote_volume": 1129.53491, "trades": 4, "taker_buy_volume": 8443.0, "taker_buy_quote": 1129.53491}, {"ts": 1774979760000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1339, "volume": 8087.6, "quote_volume": 1082.56061, "trades": 3, "taker_buy_volume": 8087.6, "taker_buy_quote": 1082.56061}, {"ts": 1774979820000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 7319.7, "quote_volume": 980.1813, "trades": 7, "taker_buy_volume": 6740.0, "taker_buy_quote": 902.55947}, {"ts": 1774979880000, "open": 0.134, "high": 0.1342, "low": 0.134, "close": 0.1342, "volume": 1600.4, "quote_volume": 214.71662, "trades": 3, "taker_buy_volume": 1600.4, "taker_buy_quote": 214.71662}, {"ts": 1774979940000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980000000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 74.5, "quote_volume": 10.02025, "trades": 1, "taker_buy_volume": 74.5, "taker_buy_quote": 10.02025}, {"ts": 1774980060000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980120000, "open": 0.1347, "high": 0.1348, "low": 0.1347, "close": 0.1348, "volume": 7624.0, "quote_volume": 1027.34317, "trades": 3, "taker_buy_volume": 7624.0, "taker_buy_quote": 1027.34317}, {"ts": 1774980180000, "open": 0.1346, "high": 0.1346, "low": 0.1343, "close": 0.1343, "volume": 10645.2, "quote_volume": 1432.62897, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980240000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 72677.5, "quote_volume": 9781.99773, "trades": 26, "taker_buy_volume": 72097.7, "taker_buy_quote": 9703.95665}, {"ts": 1774980300000, "open": 0.1347, "high": 0.1347, "low": 0.1345, "close": 0.1346, "volume": 2096.3, "quote_volume": 282.11144, "trades": 4, "taker_buy_volume": 2021.9, "taker_buy_quote": 272.08976}, {"ts": 1774980360000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 52.0, "quote_volume": 7.0044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980420000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980480000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980540000, "open": 0.1353, "high": 0.1354, "low": 0.1352, "close": 0.1352, "volume": 20816.8, "quote_volume": 2815.20599, "trades": 12, "taker_buy_volume": 667.0, "taker_buy_quote": 90.2888}, {"ts": 1774980600000, "open": 0.1354, "high": 0.1355, "low": 0.1354, "close": 0.1355, "volume": 3807.5, "quote_volume": 515.71406, "trades": 4, "taker_buy_volume": 2021.9, "taker_buy_quote": 273.76526}, {"ts": 1774980660000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 1245.8, "quote_volume": 168.93048, "trades": 2, "taker_buy_volume": 1245.8, "taker_buy_quote": 168.93048}, {"ts": 1774980720000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 2069.4, "quote_volume": 280.47744, "trades": 4, "taker_buy_volume": 1332.0, "taker_buy_quote": 180.486}, {"ts": 1774980780000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 7205.2, "quote_volume": 974.86356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980840000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980900000, "open": 0.135, "high": 0.1352, "low": 0.135, "close": 0.1352, "volume": 1779.7, "quote_volume": 240.4543, "trades": 13, "taker_buy_volume": 1779.7, "taker_buy_quote": 240.4543}, {"ts": 1774980960000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981020000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981080000, "open": 0.1349, "high": 0.1349, "low": 0.1348, "close": 0.1348, "volume": 7292.7, "quote_volume": 983.11394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981140000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981200000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981260000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 61.7, "quote_volume": 8.30482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981320000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 2579.8, "quote_volume": 347.24108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981380000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981440000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981500000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981560000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 74.2, "quote_volume": 9.98732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981620000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981680000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981740000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981800000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981860000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981920000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 3100.0, "quote_volume": 416.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981980000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982040000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982100000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 185.5, "quote_volume": 24.98685, "trades": 1, "taker_buy_volume": 185.5, "taker_buy_quote": 24.98685}, {"ts": 1774982160000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 579.8, "quote_volume": 78.09906, "trades": 1, "taker_buy_volume": 579.8, "taker_buy_quote": 78.09906}, {"ts": 1774982220000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982280000, "open": 0.1348, "high": 0.1348, "low": 0.1347, "close": 0.1347, "volume": 23756.7, "quote_volume": 3202.3541, "trades": 13, "taker_buy_volume": 22597.1, "taker_buy_quote": 3046.08908}, {"ts": 1774982340000, "open": 0.1348, "high": 0.1349, "low": 0.1348, "close": 0.1349, "volume": 646.0, "quote_volume": 87.08742, "trades": 3, "taker_buy_volume": 646.0, "taker_buy_quote": 87.08742}, {"ts": 1774982400000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 743.2, "quote_volume": 100.03472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982460000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982520000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982580000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982640000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982700000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982760000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982820000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982880000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982940000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983000000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983060000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983120000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983180000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 579.8, "quote_volume": 78.04108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983240000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983300000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983360000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983420000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983480000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983540000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983600000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 258.0, "quote_volume": 34.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983660000, "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1353, "volume": 6917.2, "quote_volume": 935.83036, "trades": 3, "taker_buy_volume": 6917.2, "taker_buy_quote": 935.83036}, {"ts": 1774983720000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983780000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983840000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983900000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983960000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984020000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984080000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984140000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 2963.1, "quote_volume": 400.90743, "trades": 4, "taker_buy_volume": 735.1, "taker_buy_quote": 99.45903}, {"ts": 1774984200000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 6935.2, "quote_volume": 938.33256, "trades": 6, "taker_buy_volume": 6935.2, "taker_buy_quote": 938.33256}, {"ts": 1774984260000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984320000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984380000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984440000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984500000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984560000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984620000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984680000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984740000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984800000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984860000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984920000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984980000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985040000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985100000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985160000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985220000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985280000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985340000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985400000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985460000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985520000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985580000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985640000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 2686.9, "quote_volume": 364.61233, "trades": 2, "taker_buy_volume": 2686.9, "taker_buy_quote": 364.61233}, {"ts": 1774985700000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 1136.7, "quote_volume": 154.36386, "trades": 5, "taker_buy_volume": 1062.9, "taker_buy_quote": 144.34182}, {"ts": 1774985760000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985820000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 3864.8, "quote_volume": 524.83984, "trades": 3, "taker_buy_volume": 3864.8, "taker_buy_quote": 524.83984}, {"ts": 1774985880000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985940000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 664.0, "quote_volume": 90.1712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986000000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986060000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986120000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986180000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986240000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986300000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986360000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986420000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986480000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986540000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986600000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986660000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986720000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 10499.2, "quote_volume": 1421.65818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986780000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 9143.8, "quote_volume": 1238.9849, "trades": 5, "taker_buy_volume": 9143.8, "taker_buy_quote": 1238.9849}, {"ts": 1774986840000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986900000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986960000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987020000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 2021.9, "quote_volume": 273.96745, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 273.96745}, {"ts": 1774987080000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987140000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987200000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 2021.9, "quote_volume": 274.37183, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 274.37183}, {"ts": 1774987260000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987320000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 2021.9, "quote_volume": 274.37183, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 274.37183}, {"ts": 1774987380000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 2021.9, "quote_volume": 274.57402, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 274.57402}, {"ts": 1774987440000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987500000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 73.6, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987560000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987620000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987680000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987740000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987800000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987860000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 5454.7, "quote_volume": 742.38467, "trades": 3, "taker_buy_volume": 5454.7, "taker_buy_quote": 742.38467}, {"ts": 1774987920000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 4043.8, "quote_volume": 550.76556, "trades": 2, "taker_buy_volume": 4043.8, "taker_buy_quote": 550.76556}, {"ts": 1774987980000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988040000, "open": 0.1363, "high": 0.1365, "low": 0.1363, "close": 0.1365, "volume": 5471.4, "quote_volume": 746.44172, "trades": 2, "taker_buy_volume": 5471.4, "taker_buy_quote": 746.44172}, {"ts": 1774988100000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 4110.7, "quote_volume": 561.93269, "trades": 2, "taker_buy_volume": 4110.7, "taker_buy_quote": 561.93269}, {"ts": 1774988160000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988220000, "open": 0.1368, "high": 0.1369, "low": 0.1368, "close": 0.1369, "volume": 6012.0, "quote_volume": 822.64379, "trades": 2, "taker_buy_volume": 6012.0, "taker_buy_quote": 822.64379}, {"ts": 1774988280000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 2183.9, "quote_volume": 298.75752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988340000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988400000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988460000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988520000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988580000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 8179.4, "quote_volume": 1114.09226, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988640000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988700000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988760000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 79.1, "quote_volume": 10.76551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988820000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988880000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988940000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989000000, "open": 0.1362, "high": 0.1363, "low": 0.1362, "close": 0.1363, "volume": 2095.3, "quote_volume": 285.58205, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 275.58497}, {"ts": 1774989060000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989120000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989180000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989240000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989300000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989360000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989420000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989480000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989540000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989600000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989660000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989720000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989780000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989840000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989900000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989960000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990020000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990080000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990140000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990200000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990260000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990320000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990380000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990440000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990500000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990560000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 4314.9, "quote_volume": 587.68938, "trades": 1, "taker_buy_volume": 4314.9, "taker_buy_quote": 587.68938}, {"ts": 1774990620000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990680000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 3714.1, "quote_volume": 506.60324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990740000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990800000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990860000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 6994.5, "quote_volume": 951.95145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990920000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990980000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 93.0, "quote_volume": 12.6294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991040000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991100000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991160000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991220000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991280000, "open": 0.1356, "high": 0.1357, "low": 0.1356, "close": 0.1357, "volume": 4043.8, "quote_volume": 548.54147, "trades": 3, "taker_buy_volume": 4043.8, "taker_buy_quote": 548.54147}, {"ts": 1774991340000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991400000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991460000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991520000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991580000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991640000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991700000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991760000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991820000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991880000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991940000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992000000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992060000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992120000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992180000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992240000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992300000, "open": 0.1354, "high": 0.1354, "low": 0.1352, "close": 0.1352, "volume": 12281.3, "quote_volume": 1661.30589, "trades": 6, "taker_buy_volume": 4193.7, "taker_buy_quote": 566.98824}, {"ts": 1774992360000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 67.0, "quote_volume": 9.0517, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 9.0517}, {"ts": 1774992420000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992480000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992540000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992600000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992660000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992720000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992780000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992840000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992900000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992960000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993020000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993080000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993140000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993200000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993260000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993320000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993380000, "open": 0.1351, "high": 0.1351, "low": 0.1349, "close": 0.1349, "volume": 434.1, "quote_volume": 58.63593, "trades": 3, "taker_buy_volume": 379.2, "taker_buy_quote": 51.22992}, {"ts": 1774993440000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 1164.8, "quote_volume": 157.13152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993500000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993560000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993620000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993680000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993740000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993800000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993860000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993920000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 1522.0, "quote_volume": 205.3178, "trades": 2, "taker_buy_volume": 1522.0, "taker_buy_quote": 205.3178}, {"ts": 1774993980000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 5202.2, "quote_volume": 702.28975, "trades": 4, "taker_buy_volume": 5129.7, "taker_buy_quote": 692.5095}, {"ts": 1774994040000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994100000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994160000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 17349.8, "quote_volume": 2343.95798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994220000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994280000, "open": 0.1349, "high": 0.1349, "low": 0.1347, "close": 0.1347, "volume": 169.6, "quote_volume": 22.86702, "trades": 3, "taker_buy_volume": 109.5, "taker_buy_quote": 14.77155}, {"ts": 1774994340000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994400000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 8540.7, "quote_volume": 1152.14043, "trades": 2, "taker_buy_volume": 8540.7, "taker_buy_quote": 1152.14043}, {"ts": 1774994460000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 8106.4, "quote_volume": 1091.93208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994520000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994580000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 99.4, "quote_volume": 13.42894, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 13.42894}, {"ts": 1774994640000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994700000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 29869.5, "quote_volume": 4032.3825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994760000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994820000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994880000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994940000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 76.8, "quote_volume": 10.34496, "trades": 1, "taker_buy_volume": 76.8, "taker_buy_quote": 10.34496}, {"ts": 1774995000000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995060000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 161.0, "quote_volume": 21.6545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995120000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 312.7, "quote_volume": 42.08729, "trades": 2, "taker_buy_volume": 145.7, "taker_buy_quote": 19.62579}, {"ts": 1774995180000, "open": 0.1345, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 348.0, "quote_volume": 46.7877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995240000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995300000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995360000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995420000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995480000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995540000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995600000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 2285.5, "quote_volume": 307.83049, "trades": 2, "taker_buy_volume": 2285.5, "taker_buy_quote": 307.83049}, {"ts": 1774995660000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 63.5, "quote_volume": 8.55345, "trades": 1, "taker_buy_volume": 63.5, "taker_buy_quote": 8.55345}, {"ts": 1774995720000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995780000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 46.6, "quote_volume": 6.26304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995840000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 145.8, "quote_volume": 19.63926, "trades": 1, "taker_buy_volume": 145.8, "taker_buy_quote": 19.63926}, {"ts": 1774995900000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995960000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996020000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996080000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996140000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996200000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996260000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 2833.5, "quote_volume": 380.53905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996320000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996380000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996440000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996500000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 149.4, "quote_volume": 20.03454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996560000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 6225.2, "quote_volume": 834.79932, "trades": 2, "taker_buy_volume": 6225.2, "taker_buy_quote": 834.79932}, {"ts": 1774996620000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996680000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 64.8, "quote_volume": 8.68968, "trades": 1, "taker_buy_volume": 64.8, "taker_buy_quote": 8.68968}, {"ts": 1774996740000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996800000, "open": 0.1342, "high": 0.1343, "low": 0.1342, "close": 0.1343, "volume": 730.1, "quote_volume": 98.04499, "trades": 2, "taker_buy_volume": 730.1, "taker_buy_quote": 98.04499}, {"ts": 1774996860000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996920000, "open": 0.1343, "high": 0.1344, "low": 0.1343, "close": 0.1344, "volume": 2343.3, "quote_volume": 314.90738, "trades": 2, "taker_buy_volume": 2343.3, "taker_buy_quote": 314.90738}, {"ts": 1774996980000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997040000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997100000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997160000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 108.0, "quote_volume": 14.5152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997220000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997280000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997340000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997400000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997460000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 38.0, "quote_volume": 5.0882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997520000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 9780.8, "quote_volume": 1309.88515, "trades": 3, "taker_buy_volume": 2360.3, "taker_buy_quote": 316.2802}, {"ts": 1774997580000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997640000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997700000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997760000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997820000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997880000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997940000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998000000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998060000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998120000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998180000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998240000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998300000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998360000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998420000, "open": 0.134, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 4318.9, "quote_volume": 579.10637, "trades": 3, "taker_buy_volume": 4318.9, "taker_buy_quote": 579.10637}, {"ts": 1774998480000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998540000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998600000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998660000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998720000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998780000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998840000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998900000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998960000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999020000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999080000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999140000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999200000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 74.3, "quote_volume": 9.98592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999260000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999320000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999380000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999440000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999500000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999560000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999620000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999680000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999740000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999800000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999860000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999920000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999980000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000040000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000100000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000160000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 1178.5, "quote_volume": 158.27255, "trades": 1, "taker_buy_volume": 1178.5, "taker_buy_quote": 158.27255}, {"ts": 1775000220000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000280000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000340000, "open": 0.1342, "high": 0.1343, "low": 0.1342, "close": 0.1343, "volume": 2171.8, "quote_volume": 291.65775, "trades": 2, "taker_buy_volume": 2171.8, "taker_buy_quote": 291.65775}, {"ts": 1775000400000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000460000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000520000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 81.1, "quote_volume": 10.90795, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 10.90795}, {"ts": 1775000580000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 7513.2, "quote_volume": 1007.52012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000640000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000700000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 838.6, "quote_volume": 112.45626, "trades": 1, "taker_buy_volume": 838.6, "taker_buy_quote": 112.45626}, {"ts": 1775000760000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 45.9, "quote_volume": 6.14142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000820000, "open": 0.134, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 8687.3, "quote_volume": 1164.26131, "trades": 4, "taker_buy_volume": 8687.3, "taker_buy_quote": 1164.26131}, {"ts": 1775000880000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000940000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001000000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001060000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001120000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001180000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 167.0, "quote_volume": 22.4281, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 22.4281}, {"ts": 1775001240000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001300000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001360000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001420000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001480000, "open": 0.1343, "high": 0.1344, "low": 0.1343, "close": 0.1344, "volume": 4051.3, "quote_volume": 544.35348, "trades": 8, "taker_buy_volume": 4051.3, "taker_buy_quote": 544.35348}, {"ts": 1775001540000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001600000, "open": 0.1343, "high": 0.1343, "low": 0.134, "close": 0.134, "volume": 16818.5, "quote_volume": 2256.32437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001660000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001720000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001780000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001840000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001900000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001960000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002020000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 4000.0, "quote_volume": 534.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002080000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 4807.7, "quote_volume": 643.75103, "trades": 2, "taker_buy_volume": 4807.7, "taker_buy_quote": 643.75103}, {"ts": 1775002140000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002200000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002260000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002320000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002380000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002440000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002500000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 89.6, "quote_volume": 11.99744, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 11.99744}, {"ts": 1775002560000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002620000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002680000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 150.0, "quote_volume": 20.055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002740000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 1154.4, "quote_volume": 154.34328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002800000, "open": 0.1338, "high": 0.1338, "low": 0.1336, "close": 0.1336, "volume": 647.3, "quote_volume": 86.49422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002860000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002920000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002980000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003040000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 50.0, "quote_volume": 6.685, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 6.685}, {"ts": 1775003100000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003160000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003220000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003280000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 4534.6, "quote_volume": 606.27602, "trades": 2, "taker_buy_volume": 4534.6, "taker_buy_quote": 606.27602}, {"ts": 1775003340000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003400000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 2459.9, "quote_volume": 328.88863, "trades": 2, "taker_buy_volume": 2459.9, "taker_buy_quote": 328.88863}, {"ts": 1775003460000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003520000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003580000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003640000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 7459.1, "quote_volume": 994.31362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003700000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 74.8, "quote_volume": 9.97084, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 9.97084}, {"ts": 1775003760000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003820000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003880000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003940000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004000000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004060000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004120000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004180000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004240000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004300000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004360000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004420000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004480000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 229.0, "quote_volume": 30.5257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004540000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004600000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004660000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 3100.0, "quote_volume": 414.78, "trades": 1, "taker_buy_volume": 3100.0, "taker_buy_quote": 414.78}, {"ts": 1775004720000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 7174.5, "quote_volume": 959.23065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004780000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004840000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 1586.7, "quote_volume": 212.14179, "trades": 3, "taker_buy_volume": 1586.7, "taker_buy_quote": 212.14179}, {"ts": 1775004900000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004960000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005020000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005080000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 73.0, "quote_volume": 9.7674, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 9.7674}, {"ts": 1775005140000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 5071.6, "quote_volume": 677.56576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005200000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005260000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005320000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 1862.8, "quote_volume": 248.6838, "trades": 2, "taker_buy_volume": 1862.8, "taker_buy_quote": 248.6838}, {"ts": 1775005380000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 123.2, "quote_volume": 16.45952, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 16.45952}, {"ts": 1775005440000, "open": 0.1336, "high": 0.1338, "low": 0.1336, "close": 0.1338, "volume": 703.0, "quote_volume": 94.02054, "trades": 9, "taker_buy_volume": 703.0, "taker_buy_quote": 94.02054}, {"ts": 1775005500000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 605.4, "quote_volume": 81.00252, "trades": 1, "taker_buy_volume": 605.4, "taker_buy_quote": 81.00252}, {"ts": 1775005560000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005620000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005680000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005740000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005800000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 74.9, "quote_volume": 10.00664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005860000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005920000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005980000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006040000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 47.3, "quote_volume": 6.29563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006100000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006160000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006220000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006280000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006340000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 12916.1, "quote_volume": 1720.42452, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006400000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006460000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 63.3, "quote_volume": 8.4189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006520000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006580000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006640000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 1064.5, "quote_volume": 141.5785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006700000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006760000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006820000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006880000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006940000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 7706.0, "quote_volume": 1023.3568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007000000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007060000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007120000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 1192.0, "quote_volume": 158.1784, "trades": 1, "taker_buy_volume": 1192.0, "taker_buy_quote": 158.1784}, {"ts": 1775007180000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007240000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007300000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007360000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007420000, "open": 0.1324, "high": 0.1326, "low": 0.1324, "close": 0.1326, "volume": 805.9, "quote_volume": 106.8174, "trades": 2, "taker_buy_volume": 581.2, "taker_buy_quote": 77.06712}, {"ts": 1775007480000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007540000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007600000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007660000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007720000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007780000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1324, "volume": 28103.3, "quote_volume": 3721.00333, "trades": 11, "taker_buy_volume": 20015.7, "taker_buy_quote": 2651.01385}, {"ts": 1775007840000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 9995.2, "quote_volume": 1327.74638, "trades": 6, "taker_buy_volume": 9995.2, "taker_buy_quote": 1327.74638}, {"ts": 1775007900000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007960000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008020000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 3731.4, "quote_volume": 496.64934, "trades": 2, "taker_buy_volume": 3731.4, "taker_buy_quote": 496.64934}, {"ts": 1775008080000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008140000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008200000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008260000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008320000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 18962.8, "quote_volume": 2522.0524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008380000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 9212.8, "quote_volume": 1224.38112, "trades": 2, "taker_buy_volume": 9212.8, "taker_buy_quote": 1224.38112}, {"ts": 1775008440000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008500000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008560000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008620000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008680000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008740000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008800000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008860000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008920000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008980000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009040000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009100000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009160000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 4663.4, "quote_volume": 619.76586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009220000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009280000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009340000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009400000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 75.4, "quote_volume": 10.00558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009460000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009520000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009580000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009640000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 3961.1, "quote_volume": 526.43019, "trades": 1, "taker_buy_volume": 3961.1, "taker_buy_quote": 526.43019}, {"ts": 1775009700000, "open": 0.133, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 8106.9, "quote_volume": 1076.61138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009760000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009820000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009880000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009940000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010000000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010060000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 8000.6, "quote_volume": 1061.67962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010120000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010180000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010240000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010300000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010360000, "open": 0.1322, "high": 0.1322, "low": 0.132, "close": 0.1322, "volume": 6189.5, "quote_volume": 817.99098, "trades": 8, "taker_buy_volume": 2474.0, "taker_buy_quote": 326.92898}, {"ts": 1775010420000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010480000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010540000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010600000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 4592.7, "quote_volume": 606.70324, "trades": 3, "taker_buy_volume": 4517.0, "taker_buy_quote": 596.6957}, {"ts": 1775010660000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010720000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 8497.4, "quote_volume": 1120.80706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010780000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010840000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 1517.4, "quote_volume": 199.99332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010900000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 166.7, "quote_volume": 21.98773, "trades": 1, "taker_buy_volume": 166.7, "taker_buy_quote": 21.98773}, {"ts": 1775010960000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011020000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011080000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011140000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011200000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 581.2, "quote_volume": 76.7184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011260000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011320000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011380000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 2653.0, "quote_volume": 350.196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011440000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 1202.2, "quote_volume": 158.6904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011500000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011560000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011620000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011680000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 148.0, "quote_volume": 19.536, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 19.536}, {"ts": 1775011740000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011800000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011860000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011920000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011980000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012040000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012100000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 3817.1, "quote_volume": 504.23891, "trades": 2, "taker_buy_volume": 3817.1, "taker_buy_quote": 504.23891}, {"ts": 1775012160000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012220000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012280000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012340000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 3054.0, "quote_volume": 403.128, "trades": 3, "taker_buy_volume": 3054.0, "taker_buy_quote": 403.128}, {"ts": 1775012400000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012460000, "open": 0.1321, "high": 0.1322, "low": 0.1321, "close": 0.1322, "volume": 8334.8, "quote_volume": 1101.4454, "trades": 3, "taker_buy_volume": 8334.8, "taker_buy_quote": 1101.4454}, {"ts": 1775012520000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012580000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 89.9, "quote_volume": 11.88478, "trades": 1, "taker_buy_volume": 89.9, "taker_buy_quote": 11.88478}, {"ts": 1775012640000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012700000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012760000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012820000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012880000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 1443.4, "quote_volume": 191.10616, "trades": 2, "taker_buy_volume": 1443.4, "taker_buy_quote": 191.10616}, {"ts": 1775012940000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013000000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 1143.2, "quote_volume": 151.474, "trades": 1, "taker_buy_volume": 1143.2, "taker_buy_quote": 151.474}, {"ts": 1775013060000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013120000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013180000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013240000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 682.0, "quote_volume": 90.42756, "trades": 2, "taker_buy_volume": 682.0, "taker_buy_quote": 90.42756}, {"ts": 1775013300000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013360000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013420000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013480000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013540000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013600000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013660000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013720000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013780000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013840000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013900000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013960000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014020000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 80.0, "quote_volume": 10.584, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 10.584}, {"ts": 1775014080000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014140000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014200000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014260000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014320000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 9501.5, "quote_volume": 1259.37073, "trades": 6, "taker_buy_volume": 8518.6, "taker_buy_quote": 1129.13648}, {"ts": 1775014380000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 207.0, "quote_volume": 27.4482, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 27.4482}, {"ts": 1775014440000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014500000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014560000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014620000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014680000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 43.5, "quote_volume": 5.7681, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 5.7681}, {"ts": 1775014740000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014800000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 366.0, "quote_volume": 48.5682, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 48.5682}, {"ts": 1775014860000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014920000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 212.0, "quote_volume": 28.14408, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 28.14408}, {"ts": 1775014980000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015040000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015100000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 53.2, "quote_volume": 7.05964, "trades": 1, "taker_buy_volume": 53.2, "taker_buy_quote": 7.05964}, {"ts": 1775015160000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015220000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015280000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015340000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015400000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015460000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015520000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015580000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015640000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015700000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 75.3, "quote_volume": 10.00737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015760000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015820000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015880000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015940000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 4000.0, "quote_volume": 532.0, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 532.0}, {"ts": 1775016000000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 179.7, "quote_volume": 23.9001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016060000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016120000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016180000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016240000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016300000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016360000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 45.0, "quote_volume": 5.9895, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 5.9895}, {"ts": 1775016420000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016480000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016540000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 77.3, "quote_volume": 10.2809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016600000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016660000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016720000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 64.0, "quote_volume": 8.4992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016780000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 436.5, "quote_volume": 57.9672, "trades": 1, "taker_buy_volume": 436.5, "taker_buy_quote": 57.9672}, {"ts": 1775016840000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016900000, "open": 0.1328, "high": 0.1328, "low": 0.1324, "close": 0.1324, "volume": 9702.1, "quote_volume": 1286.25098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016960000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017020000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 525.4, "quote_volume": 69.51042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017080000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017140000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 8087.6, "quote_volume": 1071.97679, "trades": 2, "taker_buy_volume": 8087.6, "taker_buy_quote": 1071.97679}, {"ts": 1775017200000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 75.4, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017260000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 84.4, "quote_volume": 11.19988, "trades": 1, "taker_buy_volume": 84.4, "taker_buy_quote": 11.19988}, {"ts": 1775017320000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017380000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017440000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 1214.7, "quote_volume": 161.19069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017500000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017560000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017620000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017680000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017740000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 500.0, "quote_volume": 66.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017800000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017860000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017920000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017980000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018040000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018100000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018160000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018220000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 3740.3, "quote_volume": 496.70544, "trades": 4, "taker_buy_volume": 3740.3, "taker_buy_quote": 496.70544}, {"ts": 1775018280000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018340000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018400000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 75.4, "quote_volume": 10.00558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018460000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018520000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018580000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018640000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018700000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018760000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018820000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018880000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018940000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019000000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019060000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019120000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019180000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 8043.8, "quote_volume": 1067.41226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019240000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019300000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019360000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019420000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019480000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019540000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019600000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019660000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 738.9, "quote_volume": 97.80167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019720000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019780000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 75.7, "quote_volume": 10.02268, "trades": 1, "taker_buy_volume": 75.7, "taker_buy_quote": 10.02268}, {"ts": 1775019840000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019900000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019960000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020020000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020080000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020140000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020200000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020260000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020320000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020380000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020440000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020500000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 3857.4, "quote_volume": 510.71976, "trades": 2, "taker_buy_volume": 3781.8, "taker_buy_quote": 500.71032}, {"ts": 1775020560000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020620000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 157.4, "quote_volume": 20.87124, "trades": 1, "taker_buy_volume": 157.4, "taker_buy_quote": 20.87124}, {"ts": 1775020680000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020740000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020800000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020860000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 84.4, "quote_volume": 11.17456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020920000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020980000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021040000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021100000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021160000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 81.7, "quote_volume": 10.8661, "trades": 1, "taker_buy_volume": 81.7, "taker_buy_quote": 10.8661}, {"ts": 1775021220000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021280000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021340000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021400000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021460000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021520000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021580000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021640000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021700000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021760000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021820000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 67.7, "quote_volume": 8.98379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021880000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021940000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022000000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 54.6, "quote_volume": 7.25634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022060000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022120000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022180000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022240000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022300000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022360000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022420000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022480000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022540000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022600000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022660000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022720000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022780000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022840000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022900000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022960000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023020000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023080000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023140000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023200000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023260000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023320000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023380000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 157.4, "quote_volume": 20.94994, "trades": 1, "taker_buy_volume": 157.4, "taker_buy_quote": 20.94994}, {"ts": 1775023440000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023500000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023560000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 3792.3, "quote_volume": 504.75513, "trades": 2, "taker_buy_volume": 3792.3, "taker_buy_quote": 504.75513}, {"ts": 1775023620000, "open": 0.1332, "high": 0.1332, "low": 0.1331, "close": 0.1331, "volume": 308.0, "quote_volume": 41.01953, "trades": 2, "taker_buy_volume": 247.3, "taker_buy_quote": 32.94036}, {"ts": 1775023680000, "open": 0.1332, "high": 0.1332, "low": 0.1329, "close": 0.1329, "volume": 16913.2, "quote_volume": 2251.7334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023740000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023800000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 42.0, "quote_volume": 5.6028, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 5.6028}, {"ts": 1775023860000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023920000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023980000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 1691.6, "quote_volume": 225.83234, "trades": 2, "taker_buy_volume": 37.4, "taker_buy_quote": 4.99664}, {"ts": 1775024040000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024100000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024160000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024220000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 18152.7, "quote_volume": 2421.57018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024280000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 3745.3, "quote_volume": 499.99755, "trades": 2, "taker_buy_volume": 3745.3, "taker_buy_quote": 499.99755}, {"ts": 1775024340000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024400000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 6488.8, "quote_volume": 866.6877, "trades": 3, "taker_buy_volume": 4282.3, "taker_buy_quote": 572.11528}, {"ts": 1775024460000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 62.0, "quote_volume": 8.2894, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 8.2894}, {"ts": 1775024520000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024580000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024640000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 2572.3, "quote_volume": 343.40205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024700000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024760000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 80.2, "quote_volume": 10.73076, "trades": 1, "taker_buy_volume": 80.2, "taker_buy_quote": 10.73076}, {"ts": 1775024820000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024880000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024940000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025000000, "open": 0.1339, "high": 0.1339, "low": 0.1338, "close": 0.1338, "volume": 797.5, "quote_volume": 106.711, "trades": 2, "taker_buy_volume": 55.0, "taker_buy_quote": 7.3645}, {"ts": 1775025060000, "open": 0.1338, "high": 0.1338, "low": 0.1335, "close": 0.1335, "volume": 29776.0, "quote_volume": 3982.07471, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025120000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025180000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025240000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 6405.0, "quote_volume": 856.989, "trades": 4, "taker_buy_volume": 6405.0, "taker_buy_quote": 856.989}, {"ts": 1775025300000, "open": 0.1338, "high": 0.1338, "low": 0.1337, "close": 0.1337, "volume": 3850.3, "quote_volume": 514.78931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025360000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 1226.6, "quote_volume": 163.99642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025420000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025480000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025540000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 62.6, "quote_volume": 8.36184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025600000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025660000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025720000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025780000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025840000, "open": 0.1337, "high": 0.1338, "low": 0.1337, "close": 0.1338, "volume": 6161.4, "quote_volume": 824.22648, "trades": 2, "taker_buy_volume": 6161.4, "taker_buy_quote": 824.22648}, {"ts": 1775025900000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025960000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 156.1, "quote_volume": 20.83935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026020000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026080000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026140000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026200000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026260000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026320000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026380000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026440000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026500000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026560000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 2866.9, "quote_volume": 383.30453, "trades": 1, "taker_buy_volume": 2866.9, "taker_buy_quote": 383.30453}, {"ts": 1775026620000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026680000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 10530.3, "quote_volume": 1410.00717, "trades": 3, "taker_buy_volume": 10530.3, "taker_buy_quote": 1410.00717}, {"ts": 1775026740000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026800000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 74.7, "quote_volume": 10.0098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026860000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026920000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 223.8, "quote_volume": 29.9892, "trades": 1, "taker_buy_volume": 223.8, "taker_buy_quote": 29.9892}, {"ts": 1775026980000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 207.1, "quote_volume": 27.73069, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 27.73069}, {"ts": 1775027040000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 55.4, "quote_volume": 7.4236, "trades": 1, "taker_buy_volume": 55.4, "taker_buy_quote": 7.4236}, {"ts": 1775027100000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027160000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027220000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 41.5, "quote_volume": 5.55685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027280000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1339, "volume": 9905.3, "quote_volume": 1326.16323, "trades": 3, "taker_buy_volume": 8340.9, "taker_buy_quote": 1116.84651}, {"ts": 1775027340000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027400000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 74.7, "quote_volume": 10.0098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027460000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027520000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027580000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027640000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 156.1, "quote_volume": 20.93301, "trades": 1, "taker_buy_volume": 156.1, "taker_buy_quote": 20.93301}, {"ts": 1775027700000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027760000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 522.9, "quote_volume": 70.17318, "trades": 1, "taker_buy_volume": 522.9, "taker_buy_quote": 70.17318}, {"ts": 1775027820000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027880000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027940000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 1908.5, "quote_volume": 255.739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028000000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 298.7, "quote_volume": 39.99593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028060000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028120000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 167.9, "quote_volume": 22.43144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028180000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028240000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 1359.8, "quote_volume": 182.2132, "trades": 1, "taker_buy_volume": 1359.8, "taker_buy_quote": 182.2132}, {"ts": 1775028300000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028360000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028420000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028480000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028540000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028600000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028660000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028720000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 1226.6, "quote_volume": 164.3644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028780000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028840000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028900000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028960000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029020000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029080000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029140000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029200000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029260000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 986.8, "quote_volume": 132.2312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029320000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029380000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029440000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029500000, "open": 0.1339, "high": 0.1339, "low": 0.1338, "close": 0.1338, "volume": 16376.8, "quote_volume": 2191.91352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029560000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029620000, "open": 0.1338, "high": 0.1338, "low": 0.1337, "close": 0.1337, "volume": 749.5, "quote_volume": 100.2324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029680000, "open": 0.1339, "high": 0.1339, "low": 0.1337, "close": 0.1337, "volume": 9907.0, "quote_volume": 1325.81514, "trades": 6, "taker_buy_volume": 6246.2, "taker_buy_quote": 836.36618}, {"ts": 1775029740000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 11349.5, "quote_volume": 1517.42815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029800000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029860000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029920000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 3100.0, "quote_volume": 414.78, "trades": 1, "taker_buy_volume": 3100.0, "taker_buy_quote": 414.78}, {"ts": 1775029980000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030040000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030100000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030160000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030220000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030280000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 524.5, "quote_volume": 70.1781, "trades": 1, "taker_buy_volume": 524.5, "taker_buy_quote": 70.1781}, {"ts": 1775030340000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030400000, "open": 0.1338, "high": 0.1338, "low": 0.1337, "close": 0.1337, "volume": 149.6, "quote_volume": 20.009, "trades": 2, "taker_buy_volume": 74.8, "taker_buy_quote": 10.00076}, {"ts": 1775030460000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030520000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030580000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1339, "volume": 2021.9, "quote_volume": 270.7281, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 270.7281}, {"ts": 1775030640000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030700000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 74.6, "quote_volume": 10.00386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030760000, "open": 0.1342, "high": 0.1342, "low": 0.1339, "close": 0.1339, "volume": 10049.7, "quote_volume": 1346.25483, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 268.4}, {"ts": 1775030820000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030880000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030940000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 86.1, "quote_volume": 11.52879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031000000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031060000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031120000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031180000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031240000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031300000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 74.7, "quote_volume": 10.00233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031360000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031420000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031480000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031540000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031600000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031660000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 41.9, "quote_volume": 5.59784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031720000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031780000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 3656.1, "quote_volume": 489.18618, "trades": 1, "taker_buy_volume": 3656.1, "taker_buy_quote": 489.18618}, {"ts": 1775031840000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031900000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031960000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032020000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 80.5, "quote_volume": 10.77895, "trades": 1, "taker_buy_volume": 80.5, "taker_buy_quote": 10.77895}, {"ts": 1775032080000, "open": 0.1339, "high": 0.1342, "low": 0.1339, "close": 0.1342, "volume": 11604.3, "quote_volume": 1555.34239, "trades": 10, "taker_buy_volume": 11604.3, "taker_buy_quote": 1555.34239}, {"ts": 1775032140000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 707.2, "quote_volume": 94.90624, "trades": 3, "taker_buy_volume": 707.2, "taker_buy_quote": 94.90624}, {"ts": 1775032200000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 5219.6, "quote_volume": 700.99228, "trades": 2, "taker_buy_volume": 5219.6, "taker_buy_quote": 700.99228}, {"ts": 1775032260000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032320000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032380000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032440000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032500000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032560000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032620000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032680000, "open": 0.134, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 3652.3, "quote_volume": 489.76924, "trades": 2, "taker_buy_volume": 3652.3, "taker_buy_quote": 489.76924}, {"ts": 1775032740000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 1100.0, "quote_volume": 147.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032800000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 149.0, "quote_volume": 19.9958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032860000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032920000, "open": 0.1342, "high": 0.1342, "low": 0.1336, "close": 0.1336, "volume": 82042.5, "quote_volume": 10980.15798, "trades": 31, "taker_buy_volume": 8575.8, "taker_buy_quote": 1145.72688}, {"ts": 1775032980000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1337, "volume": 6909.6, "quote_volume": 923.52256, "trades": 3, "taker_buy_volume": 6909.6, "taker_buy_quote": 923.52256}, {"ts": 1775033040000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033100000, "open": 0.1336, "high": 0.1341, "low": 0.1336, "close": 0.134, "volume": 62700.5, "quote_volume": 8393.0399, "trades": 22, "taker_buy_volume": 59787.0, "taker_buy_quote": 8003.7963}, {"ts": 1775033160000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 74.2, "quote_volume": 9.95022, "trades": 1, "taker_buy_volume": 74.2, "taker_buy_quote": 9.95022}, {"ts": 1775033220000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033280000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033340000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033400000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033460000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033520000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033580000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033640000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 1559.6, "quote_volume": 208.2066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033700000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033760000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033820000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033880000, "open": 0.1334, "high": 0.1336, "low": 0.1334, "close": 0.1336, "volume": 19564.0, "quote_volume": 2612.17802, "trades": 7, "taker_buy_volume": 19564.0, "taker_buy_quote": 2612.17802}, {"ts": 1775033940000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034000000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034060000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034120000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034180000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034240000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034300000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034360000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 3776.0, "quote_volume": 503.3408, "trades": 1, "taker_buy_volume": 3776.0, "taker_buy_quote": 503.3408}, {"ts": 1775034420000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034480000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034540000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034600000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 3437.8, "quote_volume": 456.88362, "trades": 1, "taker_buy_volume": 3437.8, "taker_buy_quote": 456.88362}, {"ts": 1775034660000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034720000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034780000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034840000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034900000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034960000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035020000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035080000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035140000, "open": 0.1327, "high": 0.1327, "low": 0.1325, "close": 0.1325, "volume": 18147.7, "quote_volume": 2406.16467, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035200000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 5027.4, "quote_volume": 665.77806, "trades": 3, "taker_buy_volume": 5027.4, "taker_buy_quote": 665.77806}, {"ts": 1775035260000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035320000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035440000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035500000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 2000.0, "quote_volume": 265.0, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 265.0}, {"ts": 1775035560000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035620000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035680000, "open": 0.1323, "high": 0.1327, "low": 0.1323, "close": 0.1327, "volume": 7657.2, "quote_volume": 1015.3406, "trades": 5, "taker_buy_volume": 6604.8, "taker_buy_quote": 876.10808}, {"ts": 1775035740000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035800000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035860000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035920000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035980000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 680.0, "quote_volume": 90.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036040000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036160000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036220000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 4625.7, "quote_volume": 611.05497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036280000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036340000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 1250.5, "quote_volume": 165.19105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036400000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036460000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036520000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036640000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 40.8, "quote_volume": 5.3856, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 5.3856}, {"ts": 1775036700000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 151.6, "quote_volume": 20.0112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036820000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036880000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036940000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037000000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037060000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037120000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037180000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037240000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037300000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 75.7, "quote_volume": 10.01511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037360000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037420000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037480000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037540000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037600000, "open": 0.1323, "high": 0.1323, "low": 0.1321, "close": 0.1322, "volume": 16606.5, "quote_volume": 2194.5781, "trades": 5, "taker_buy_volume": 8443.3, "taker_buy_quote": 1116.20426}, {"ts": 1775037660000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037720000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037780000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 166.1, "quote_volume": 21.99164, "trades": 1, "taker_buy_volume": 166.1, "taker_buy_quote": 21.99164}, {"ts": 1775037840000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037960000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038020000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038080000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038140000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038200000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038260000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038320000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038380000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038440000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038500000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038560000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038620000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038680000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038740000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038800000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 75.7, "quote_volume": 10.00754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038860000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 57.8, "quote_volume": 7.64694, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 7.64694}, {"ts": 1775038920000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038980000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 4310.0, "quote_volume": 570.213, "trades": 1, "taker_buy_volume": 4310.0, "taker_buy_quote": 570.213}, {"ts": 1775039040000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039160000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039220000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039280000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039340000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039400000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 1338.9, "quote_volume": 177.00258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039460000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 158.9, "quote_volume": 21.02247, "trades": 1, "taker_buy_volume": 158.9, "taker_buy_quote": 21.02247}, {"ts": 1775039520000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039580000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039640000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 554.9, "quote_volume": 73.19131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039700000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 75.8, "quote_volume": 10.0056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039760000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039820000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039880000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039940000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 47.0, "quote_volume": 6.1993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040000000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 175.2, "quote_volume": 23.10888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040180000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040240000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040300000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 75.8, "quote_volume": 10.0056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040360000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040420000, "open": 0.1318, "high": 0.1318, "low": 0.1315, "close": 0.1318, "volume": 25234.8, "quote_volume": 3321.95037, "trades": 11, "taker_buy_volume": 4433.1, "taker_buy_quote": 583.90337}, {"ts": 1775040480000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040540000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 57540.4, "quote_volume": 7569.63423, "trades": 12, "taker_buy_volume": 10185.4, "taker_buy_quote": 1340.39864}, {"ts": 1775040600000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040660000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040720000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 533.5, "quote_volume": 70.1019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040780000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040840000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040900000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 76.1, "quote_volume": 10.01476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040960000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041020000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041080000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041140000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041200000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041260000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041320000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 394.2, "quote_volume": 51.87672, "trades": 1, "taker_buy_volume": 394.2, "taker_buy_quote": 51.87672}, {"ts": 1775041380000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041440000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041500000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041560000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041620000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041680000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041800000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041920000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042040000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 82.0, "quote_volume": 10.7912, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 10.7912}, {"ts": 1775042100000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042160000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042220000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042340000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042400000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 57.2, "quote_volume": 7.51036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042580000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042640000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 4581.7, "quote_volume": 602.23575, "trades": 2, "taker_buy_volume": 3292.7, "taker_buy_quote": 432.99005}, {"ts": 1775042700000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 152.2, "quote_volume": 19.99908, "trades": 3, "taker_buy_volume": 152.2, "taker_buy_quote": 19.99908}, {"ts": 1775042760000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042820000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042880000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 8789.1, "quote_volume": 1156.64556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042940000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043000000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 9021.5, "quote_volume": 1188.22438, "trades": 6, "taker_buy_volume": 9021.5, "taker_buy_quote": 1188.22438}, {"ts": 1775043060000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043120000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 2018.1, "quote_volume": 265.78377, "trades": 1, "taker_buy_volume": 2018.1, "taker_buy_quote": 265.78377}, {"ts": 1775043180000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043240000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043300000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043360000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043480000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043540000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1317, "volume": 187.9, "quote_volume": 24.72935, "trades": 3, "taker_buy_volume": 126.0, "taker_buy_quote": 16.5895}, {"ts": 1775043600000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 76.0, "quote_volume": 10.0016, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 10.0016}, {"ts": 1775043660000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043720000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043840000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 41.2, "quote_volume": 5.4178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043900000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 3087.9, "quote_volume": 406.98522, "trades": 2, "taker_buy_volume": 3087.9, "taker_buy_quote": 406.98522}, {"ts": 1775043960000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044020000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 2020.8, "quote_volume": 266.34144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044080000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044140000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044200000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044260000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044320000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 1514.0, "quote_volume": 199.9994, "trades": 1, "taker_buy_volume": 1514.0, "taker_buy_quote": 199.9994}, {"ts": 1775044380000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044440000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 7575.5, "quote_volume": 999.98465, "trades": 5, "taker_buy_volume": 7575.5, "taker_buy_quote": 999.98465}, {"ts": 1775044500000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 795.0, "quote_volume": 104.8605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044620000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044680000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044740000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 241.7, "quote_volume": 31.88023, "trades": 1, "taker_buy_volume": 241.7, "taker_buy_quote": 31.88023}, {"ts": 1775044860000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044920000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044980000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 238.8, "quote_volume": 31.44996, "trades": 1, "taker_buy_volume": 238.8, "taker_buy_quote": 31.44996}, {"ts": 1775045040000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045100000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045160000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045220000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045280000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045340000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045400000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045460000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045520000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045580000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045640000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045700000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045760000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045820000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045880000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045940000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046000000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046120000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046180000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046240000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046300000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 3866.6, "quote_volume": 510.00454, "trades": 2, "taker_buy_volume": 3866.6, "taker_buy_quote": 510.00454}, {"ts": 1775046360000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046420000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046480000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046540000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 4096.9, "quote_volume": 539.97142, "trades": 2, "taker_buy_volume": 4096.9, "taker_buy_quote": 539.97142}, {"ts": 1775046600000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046660000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 1822.9, "quote_volume": 240.07593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046720000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046780000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046840000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046900000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046960000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 845.0, "quote_volume": 110.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047020000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 12242.9, "quote_volume": 1606.26848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047080000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047140000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 1064.0, "quote_volume": 139.384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047200000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047260000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047320000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 16284.9, "quote_volume": 2133.11757, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047380000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047440000, "open": 0.1312, "high": 0.1324, "low": 0.1312, "close": 0.1319, "volume": 117845.9, "quote_volume": 15549.22679, "trades": 58, "taker_buy_volume": 112943.8, "taker_buy_quote": 14903.74926}, {"ts": 1775047500000, "open": 0.1319, "high": 0.132, "low": 0.1313, "close": 0.1315, "volume": 14594.2, "quote_volume": 1919.50921, "trades": 25, "taker_buy_volume": 6511.6, "taker_buy_quote": 856.62118}, {"ts": 1775047560000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 10428.5, "quote_volume": 1366.1335, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 262.0}, {"ts": 1775047620000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 80.1, "quote_volume": 10.50512, "trades": 2, "taker_buy_volume": 80.1, "taker_buy_quote": 10.50512}, {"ts": 1775047680000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047740000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047800000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 76.1, "quote_volume": 9.9691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047860000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047920000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047980000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048040000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 7194.3, "quote_volume": 938.8872, "trades": 3, "taker_buy_volume": 89.4, "taker_buy_quote": 11.67564}, {"ts": 1775048100000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 207.9, "quote_volume": 27.14374, "trades": 2, "taker_buy_volume": 167.9, "taker_buy_quote": 21.92774}, {"ts": 1775048160000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048220000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048280000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 1493.7, "quote_volume": 194.77848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048340000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048400000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 1895.7, "quote_volume": 247.00971, "trades": 1, "taker_buy_volume": 1895.7, "taker_buy_quote": 247.00971}, {"ts": 1775048460000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 4905.4, "quote_volume": 639.81241, "trades": 2, "taker_buy_volume": 4905.4, "taker_buy_quote": 639.81241}, {"ts": 1775048520000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 5995.5, "quote_volume": 781.8132, "trades": 3, "taker_buy_volume": 4259.8, "taker_buy_quote": 555.47792}, {"ts": 1775048580000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 5002.0, "quote_volume": 653.7614, "trades": 2, "taker_buy_volume": 5002.0, "taker_buy_quote": 653.7614}, {"ts": 1775048640000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 1226.0, "quote_volume": 159.8704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048700000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 3856.3, "quote_volume": 502.86152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048760000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048820000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048880000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048940000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1052.0, "quote_volume": 137.286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049000000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049060000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049120000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049180000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049240000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049300000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049360000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 327.9, "quote_volume": 42.92211, "trades": 1, "taker_buy_volume": 327.9, "taker_buy_quote": 42.92211}, {"ts": 1775049420000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049480000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049540000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049600000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049660000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 47.1, "quote_volume": 6.16539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049720000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049780000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049840000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049900000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049960000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 324.0, "quote_volume": 42.4116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050020000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 568.9, "quote_volume": 74.69657, "trades": 1, "taker_buy_volume": 568.9, "taker_buy_quote": 74.69657}, {"ts": 1775050080000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 8246.9, "quote_volume": 1081.16859, "trades": 3, "taker_buy_volume": 8246.9, "taker_buy_quote": 1081.16859}, {"ts": 1775050140000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050200000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 14631.2, "quote_volume": 1916.99254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050260000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 3516.8, "quote_volume": 459.64576, "trades": 2, "taker_buy_volume": 3516.8, "taker_buy_quote": 459.64576}, {"ts": 1775050320000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050380000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050440000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 5766.2, "quote_volume": 753.64234, "trades": 2, "taker_buy_volume": 5766.2, "taker_buy_quote": 753.64234}, {"ts": 1775050500000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 76.5, "quote_volume": 10.0062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050560000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050620000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050680000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 6200.0, "quote_volume": 811.27, "trades": 3, "taker_buy_volume": 6200.0, "taker_buy_quote": 811.27}, {"ts": 1775050740000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050800000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 76.5, "quote_volume": 10.0062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050860000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050920000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 191.7, "quote_volume": 24.99768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050980000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 29223.6, "quote_volume": 3801.78681, "trades": 12, "taker_buy_volume": 17004.3, "taker_buy_quote": 2212.25943}, {"ts": 1775051040000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 3124.4, "quote_volume": 407.10426, "trades": 2, "taker_buy_volume": 3124.4, "taker_buy_quote": 407.10426}, {"ts": 1775051100000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 4639.2, "quote_volume": 603.73652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051160000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051220000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 2021.9, "quote_volume": 262.847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051280000, "open": 0.13, "high": 0.13, "low": 0.1289, "close": 0.1293, "volume": 186681.5, "quote_volume": 24149.7854, "trades": 75, "taker_buy_volume": 48564.8, "taker_buy_quote": 6282.02064}, {"ts": 1775051340000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 143.4, "quote_volume": 18.4986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051400000, "open": 0.129, "high": 0.1293, "low": 0.129, "close": 0.1291, "volume": 35511.9, "quote_volume": 4584.91474, "trades": 14, "taker_buy_volume": 27088.8, "taker_buy_quote": 3497.49253}, {"ts": 1775051460000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051520000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 9228.6, "quote_volume": 1190.9102, "trades": 10, "taker_buy_volume": 7880.6, "taker_buy_quote": 1017.0182}, {"ts": 1775051580000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051640000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 15525.7, "quote_volume": 2003.22232, "trades": 5, "taker_buy_volume": 4070.2, "taker_buy_quote": 525.46282}, {"ts": 1775051700000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 14540.0, "quote_volume": 1874.2215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051760000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 77.1, "quote_volume": 9.95361, "trades": 1, "taker_buy_volume": 77.1, "taker_buy_quote": 9.95361}, {"ts": 1775051820000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 3872.9, "quote_volume": 499.99139, "trades": 1, "taker_buy_volume": 3872.9, "taker_buy_quote": 499.99139}, {"ts": 1775051880000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 359.6, "quote_volume": 46.31648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051940000, "open": 0.1288, "high": 0.1288, "low": 0.1283, "close": 0.1286, "volume": 26545.2, "quote_volume": 3414.75385, "trades": 15, "taker_buy_volume": 162.1, "taker_buy_quote": 20.84606}, {"ts": 1775052000000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 90.8, "quote_volume": 11.67688, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 11.67688}, {"ts": 1775052060000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 7653.6, "quote_volume": 983.4876, "trades": 3, "taker_buy_volume": 7653.6, "taker_buy_quote": 983.4876}, {"ts": 1775052120000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052180000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 342.1, "quote_volume": 44.09669, "trades": 1, "taker_buy_volume": 342.1, "taker_buy_quote": 44.09669}, {"ts": 1775052240000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052300000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 2448.8, "quote_volume": 315.40544, "trades": 2, "taker_buy_volume": 77.8, "taker_buy_quote": 10.02064}, {"ts": 1775052360000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052420000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052480000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052540000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 79.9, "quote_volume": 10.27514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052600000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 1601.1, "quote_volume": 206.53414, "trades": 4, "taker_buy_volume": 1601.1, "taker_buy_quote": 206.53414}, {"ts": 1775052660000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 574.4, "quote_volume": 74.0976, "trades": 2, "taker_buy_volume": 574.4, "taker_buy_quote": 74.0976}, {"ts": 1775052720000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 393.6, "quote_volume": 50.7744, "trades": 2, "taker_buy_volume": 393.6, "taker_buy_quote": 50.7744}, {"ts": 1775052780000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 525.2, "quote_volume": 67.75622, "trades": 3, "taker_buy_volume": 525.2, "taker_buy_quote": 67.75622}, {"ts": 1775052840000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 378.2, "quote_volume": 48.82562, "trades": 2, "taker_buy_volume": 378.2, "taker_buy_quote": 48.82562}, {"ts": 1775052900000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 695.4, "quote_volume": 89.89381, "trades": 3, "taker_buy_volume": 695.4, "taker_buy_quote": 89.89381}, {"ts": 1775052960000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 342.2, "quote_volume": 44.23257, "trades": 2, "taker_buy_volume": 342.2, "taker_buy_quote": 44.23257}, {"ts": 1775053020000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 569.2, "quote_volume": 73.54064, "trades": 3, "taker_buy_volume": 569.2, "taker_buy_quote": 73.54064}, {"ts": 1775053080000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 549.8, "quote_volume": 71.07142, "trades": 3, "taker_buy_volume": 549.8, "taker_buy_quote": 71.07142}, {"ts": 1775053140000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 361.2, "quote_volume": 46.70316, "trades": 2, "taker_buy_volume": 361.2, "taker_buy_quote": 46.70316}, {"ts": 1775053200000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 3834.4, "quote_volume": 496.15589, "trades": 3, "taker_buy_volume": 3834.4, "taker_buy_quote": 496.15589}, {"ts": 1775053260000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053320000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 38.6, "quote_volume": 4.99098, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 4.99098}, {"ts": 1775053380000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053440000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053500000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 77.5, "quote_volume": 10.00525, "trades": 1, "taker_buy_volume": 77.5, "taker_buy_quote": 10.00525}, {"ts": 1775053560000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053620000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 3609.5, "quote_volume": 466.70835, "trades": 1, "taker_buy_volume": 3609.5, "taker_buy_quote": 466.70835}, {"ts": 1775053680000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053740000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053800000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053860000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 406.0, "quote_volume": 52.9018, "trades": 1, "taker_buy_volume": 406.0, "taker_buy_quote": 52.9018}, {"ts": 1775053920000, "open": 0.1303, "high": 0.1303, "low": 0.13, "close": 0.1302, "volume": 37730.8, "quote_volume": 4909.98796, "trades": 23, "taker_buy_volume": 8194.8, "taker_buy_quote": 1066.17408}, {"ts": 1775053980000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 10325.0, "quote_volume": 1345.3475, "trades": 3, "taker_buy_volume": 10325.0, "taker_buy_quote": 1345.3475}, {"ts": 1775054040000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 1995.4, "quote_volume": 260.00062, "trades": 2, "taker_buy_volume": 1995.4, "taker_buy_quote": 260.00062}, {"ts": 1775054100000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 12572.5, "quote_volume": 1639.0009, "trades": 8, "taker_buy_volume": 12572.5, "taker_buy_quote": 1639.0009}, {"ts": 1775054160000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 11587.1, "quote_volume": 1512.85904, "trades": 11, "taker_buy_volume": 11587.1, "taker_buy_quote": 1512.85904}, {"ts": 1775054220000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 3309.4, "quote_volume": 432.09139, "trades": 2, "taker_buy_volume": 3309.4, "taker_buy_quote": 432.09139}, {"ts": 1775054280000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054340000, "open": 0.1308, "high": 0.1315, "low": 0.1308, "close": 0.1315, "volume": 1597.5, "quote_volume": 210.01763, "trades": 2, "taker_buy_volume": 1520.9, "taker_buy_quote": 199.99835}, {"ts": 1775054400000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 894.0, "quote_volume": 117.40339, "trades": 3, "taker_buy_volume": 58.1, "taker_buy_quote": 7.63434}, {"ts": 1775054460000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054520000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054580000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054640000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 1217.7, "quote_volume": 159.65151, "trades": 3, "taker_buy_volume": 1217.7, "taker_buy_quote": 159.65151}, {"ts": 1775054700000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 7420.3, "quote_volume": 974.91117, "trades": 3, "taker_buy_volume": 7420.3, "taker_buy_quote": 974.91117}, {"ts": 1775054760000, "open": 0.1315, "high": 0.1315, "low": 0.1312, "close": 0.1312, "volume": 18126.2, "quote_volume": 2380.1317, "trades": 3, "taker_buy_volume": 4182.2, "taker_buy_quote": 549.9593}, {"ts": 1775054820000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 2736.5, "quote_volume": 359.45985, "trades": 3, "taker_buy_volume": 2736.5, "taker_buy_quote": 359.45985}, {"ts": 1775054880000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054940000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 763.9, "quote_volume": 100.39596, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 25.6425}, {"ts": 1775055000000, "open": 0.1315, "high": 0.1318, "low": 0.1315, "close": 0.1318, "volume": 179.1, "quote_volume": 23.5837, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 15.94355}, {"ts": 1775055060000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 1250.5, "quote_volume": 164.8159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055120000, "open": 0.1318, "high": 0.132, "low": 0.1318, "close": 0.132, "volume": 39497.7, "quote_volume": 5209.11664, "trades": 15, "taker_buy_volume": 28617.7, "taker_buy_quote": 3774.59684}, {"ts": 1775055180000, "open": 0.1321, "high": 0.1322, "low": 0.1321, "close": 0.1322, "volume": 15268.9, "quote_volume": 2017.83045, "trades": 4, "taker_buy_volume": 15268.9, "taker_buy_quote": 2017.83045}, {"ts": 1775055240000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055300000, "open": 0.1324, "high": 0.1324, "low": 0.132, "close": 0.1322, "volume": 18856.7, "quote_volume": 2490.99689, "trades": 8, "taker_buy_volume": 14739.3, "taker_buy_quote": 1947.44077}, {"ts": 1775055360000, "open": 0.1322, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 4397.8, "quote_volume": 581.82138, "trades": 2, "taker_buy_volume": 4322.2, "taker_buy_quote": 571.82706}, {"ts": 1775055420000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055480000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055540000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 3561.0, "quote_volume": 471.48168, "trades": 2, "taker_buy_volume": 3561.0, "taker_buy_quote": 471.48168}, {"ts": 1775055600000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055660000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 158.0, "quote_volume": 20.9034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055720000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055780000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 6031.5, "quote_volume": 798.5706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055840000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055900000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055960000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056020000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 173.6, "quote_volume": 22.98464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056080000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056140000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056200000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 753.0, "quote_volume": 99.85537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056260000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 2924.0, "quote_volume": 387.43, "trades": 2, "taker_buy_volume": 1684.0, "taker_buy_quote": 223.13}, {"ts": 1775056320000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 8087.6, "quote_volume": 1073.72205, "trades": 4, "taker_buy_volume": 8087.6, "taker_buy_quote": 1073.72205}, {"ts": 1775056380000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 1943.5, "quote_volume": 257.90245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056440000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 9205.5, "quote_volume": 1220.6493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056500000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 91.1, "quote_volume": 12.06164, "trades": 1, "taker_buy_volume": 91.1, "taker_buy_quote": 12.06164}, {"ts": 1775056560000, "open": 0.1322, "high": 0.1325, "low": 0.1322, "close": 0.1325, "volume": 11984.7, "quote_volume": 1585.47695, "trades": 5, "taker_buy_volume": 4487.1, "taker_buy_quote": 594.29423}, {"ts": 1775056620000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056680000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1327, "volume": 15419.0, "quote_volume": 2047.5952, "trades": 14, "taker_buy_volume": 15419.0, "taker_buy_quote": 2047.5952}, {"ts": 1775056740000, "open": 0.1328, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 25639.4, "quote_volume": 3401.45219, "trades": 4, "taker_buy_volume": 11450.3, "taker_buy_quote": 1519.45481}, {"ts": 1775056800000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056860000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056920000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056980000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057040000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 14365.8, "quote_volume": 1913.52456, "trades": 6, "taker_buy_volume": 14365.8, "taker_buy_quote": 1913.52456}, {"ts": 1775057100000, "open": 0.1334, "high": 0.1334, "low": 0.1332, "close": 0.1333, "volume": 35249.2, "quote_volume": 4697.11621, "trades": 17, "taker_buy_volume": 3929.6, "taker_buy_quote": 523.82321}, {"ts": 1775057160000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057220000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057280000, "open": 0.1327, "high": 0.1327, "low": 0.1325, "close": 0.1325, "volume": 574.3, "quote_volume": 76.17719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057340000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 17754.8, "quote_volume": 2350.73552, "trades": 4, "taker_buy_volume": 2250.5, "taker_buy_quote": 297.9662}, {"ts": 1775057400000, "open": 0.1324, "high": 0.1326, "low": 0.1324, "close": 0.1326, "volume": 18878.9, "quote_volume": 2501.13625, "trades": 9, "taker_buy_volume": 13813.0, "taker_buy_quote": 1830.41109}, {"ts": 1775057460000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057520000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057580000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057640000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 75.6, "quote_volume": 9.99432, "trades": 1, "taker_buy_volume": 75.6, "taker_buy_quote": 9.99432}, {"ts": 1775057760000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057820000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057880000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057940000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058000000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058060000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 62.3, "quote_volume": 8.24852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058120000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058180000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058240000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 3850.6, "quote_volume": 510.2045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058300000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058360000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058420000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058480000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058540000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058600000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058660000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058720000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058780000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058840000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 14910.4, "quote_volume": 1973.2712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058900000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 4065.9, "quote_volume": 538.73175, "trades": 2, "taker_buy_volume": 4065.9, "taker_buy_quote": 538.73175}, {"ts": 1775058960000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059020000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059080000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059140000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059200000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 75.4, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 75.4, "taker_buy_quote": 9.99804}, {"ts": 1775059260000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059320000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059380000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 348.2, "quote_volume": 46.17132, "trades": 1, "taker_buy_volume": 348.2, "taker_buy_quote": 46.17132}, {"ts": 1775059440000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 2301.5, "quote_volume": 304.52621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059500000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 16001.2, "quote_volume": 2109.69163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059560000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059620000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059680000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059740000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1319, "volume": 8132.0, "quote_volume": 1071.53623, "trades": 5, "taker_buy_volume": 8132.0, "taker_buy_quote": 1071.53623}, {"ts": 1775059800000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 8065.0, "quote_volume": 1063.7735, "trades": 3, "taker_buy_volume": 8065.0, "taker_buy_quote": 1063.7735}, {"ts": 1775059860000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059920000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059980000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060040000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 1337.0, "quote_volume": 176.0829, "trades": 1, "taker_buy_volume": 1337.0, "taker_buy_quote": 176.0829}, {"ts": 1775060100000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 150.7, "quote_volume": 19.80198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060160000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060220000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 8087.6, "quote_volume": 1061.20009, "trades": 3, "taker_buy_volume": 8087.6, "taker_buy_quote": 1061.20009}, {"ts": 1775060280000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060340000, "open": 0.1316, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 8190.2, "quote_volume": 1078.27253, "trades": 3, "taker_buy_volume": 3768.1, "taker_buy_quote": 495.88196}, {"ts": 1775060400000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 12137.7, "quote_volume": 1599.39982, "trades": 6, "taker_buy_volume": 1238.6, "taker_buy_quote": 163.12362}, {"ts": 1775060460000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060520000, "open": 0.1322, "high": 0.1335, "low": 0.1322, "close": 0.1333, "volume": 186407.0, "quote_volume": 24764.82135, "trades": 54, "taker_buy_volume": 121172.4, "taker_buy_quote": 16092.13391}, {"ts": 1775060580000, "open": 0.1336, "high": 0.1336, "low": 0.1331, "close": 0.1333, "volume": 75224.2, "quote_volume": 10030.22344, "trades": 24, "taker_buy_volume": 27120.6, "taker_buy_quote": 3620.25862}, {"ts": 1775060640000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060700000, "open": 0.133, "high": 0.1331, "low": 0.1327, "close": 0.1327, "volume": 25276.2, "quote_volume": 3359.56108, "trades": 15, "taker_buy_volume": 14516.3, "taker_buy_quote": 1931.01032}, {"ts": 1775060760000, "open": 0.1334, "high": 0.1337, "low": 0.1334, "close": 0.1337, "volume": 15300.2, "quote_volume": 2044.51833, "trades": 4, "taker_buy_volume": 3670.5, "taker_buy_quote": 489.6447}, {"ts": 1775060820000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 7305.3, "quote_volume": 976.71861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060880000, "open": 0.1339, "high": 0.134, "low": 0.1338, "close": 0.1338, "volume": 26057.0, "quote_volume": 3490.10412, "trades": 6, "taker_buy_volume": 22934.0, "taker_buy_quote": 3072.24672}, {"ts": 1775060940000, "open": 0.1338, "high": 0.1341, "low": 0.1337, "close": 0.134, "volume": 51506.3, "quote_volume": 6899.66381, "trades": 16, "taker_buy_volume": 26194.3, "taker_buy_quote": 3510.36249}, {"ts": 1775061000000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 26026.4, "quote_volume": 3487.5376, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061060000, "open": 0.1339, "high": 0.1339, "low": 0.1336, "close": 0.1336, "volume": 22438.7, "quote_volume": 3003.99695, "trades": 6, "taker_buy_volume": 20622.1, "taker_buy_quote": 2761.29919}, {"ts": 1775061120000, "open": 0.1334, "high": 0.1349, "low": 0.1334, "close": 0.1345, "volume": 210642.2, "quote_volume": 28303.14517, "trades": 67, "taker_buy_volume": 153141.0, "taker_buy_quote": 20575.97}, {"ts": 1775061180000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 2460.0, "quote_volume": 330.624, "trades": 2, "taker_buy_volume": 2460.0, "taker_buy_quote": 330.624}, {"ts": 1775061240000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 3153.6, "quote_volume": 423.84384, "trades": 2, "taker_buy_volume": 3116.4, "taker_buy_quote": 418.84416}, {"ts": 1775061300000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061360000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 2075.6, "quote_volume": 279.37576, "trades": 3, "taker_buy_volume": 2075.6, "taker_buy_quote": 279.37576}, {"ts": 1775061420000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 4961.2, "quote_volume": 668.27364, "trades": 2, "taker_buy_volume": 4961.2, "taker_buy_quote": 668.27364}, {"ts": 1775061480000, "open": 0.1345, "high": 0.1346, "low": 0.1345, "close": 0.1346, "volume": 13607.4, "quote_volume": 1830.67578, "trades": 8, "taker_buy_volume": 9952.7, "taker_buy_quote": 1339.11863}, {"ts": 1775061540000, "open": 0.1347, "high": 0.1375, "low": 0.1347, "close": 0.1372, "volume": 1293110.8, "quote_volume": 176637.99674, "trades": 284, "taker_buy_volume": 782868.9, "taker_buy_quote": 106850.53491}, {"ts": 1775061600000, "open": 0.137, "high": 0.137, "low": 0.1369, "close": 0.137, "volume": 29628.4, "quote_volume": 4058.69324, "trades": 9, "taker_buy_volume": 23683.6, "taker_buy_quote": 3244.6532}, {"ts": 1775061660000, "open": 0.1371, "high": 0.1375, "low": 0.1371, "close": 0.1371, "volume": 64848.1, "quote_volume": 8901.01913, "trades": 15, "taker_buy_volume": 32401.9, "taker_buy_quote": 4448.39229}, {"ts": 1775061720000, "open": 0.1374, "high": 0.1378, "low": 0.1373, "close": 0.1377, "volume": 14780.9, "quote_volume": 2032.71994, "trades": 9, "taker_buy_volume": 12563.2, "taker_buy_quote": 1728.20445}, {"ts": 1775061780000, "open": 0.1377, "high": 0.1381, "low": 0.1377, "close": 0.1381, "volume": 34226.6, "quote_volume": 4720.60265, "trades": 12, "taker_buy_volume": 30491.2, "taker_buy_quote": 4205.12868}, {"ts": 1775061840000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 19248.6, "quote_volume": 2657.59849, "trades": 11, "taker_buy_volume": 10523.9, "taker_buy_quote": 1452.71742}, {"ts": 1775061900000, "open": 0.1377, "high": 0.1377, "low": 0.1374, "close": 0.1374, "volume": 12151.1, "quote_volume": 1671.38618, "trades": 6, "taker_buy_volume": 3346.9, "taker_buy_quote": 460.5745}, {"ts": 1775061960000, "open": 0.1374, "high": 0.1376, "low": 0.1366, "close": 0.1376, "volume": 73675.0, "quote_volume": 10109.05955, "trades": 38, "taker_buy_volume": 53171.0, "taker_buy_quote": 7298.3724}, {"ts": 1775062020000, "open": 0.1377, "high": 0.138, "low": 0.1375, "close": 0.1379, "volume": 40871.4, "quote_volume": 5629.98828, "trades": 13, "taker_buy_volume": 25221.1, "taker_buy_quote": 3473.57913}, {"ts": 1775062080000, "open": 0.1376, "high": 0.1376, "low": 0.1373, "close": 0.1374, "volume": 134269.2, "quote_volume": 18449.4398, "trades": 20, "taker_buy_volume": 19851.9, "taker_buy_quote": 2728.71345}, {"ts": 1775062140000, "open": 0.1375, "high": 0.138, "low": 0.1374, "close": 0.1374, "volume": 29777.2, "quote_volume": 4096.46597, "trades": 13, "taker_buy_volume": 8307.3, "taker_buy_quote": 1144.0962}, {"ts": 1775062200000, "open": 0.1375, "high": 0.1379, "low": 0.1373, "close": 0.1375, "volume": 100259.1, "quote_volume": 13785.29742, "trades": 18, "taker_buy_volume": 25797.2, "taker_buy_quote": 3551.88025}, {"ts": 1775062260000, "open": 0.1377, "high": 0.1378, "low": 0.1377, "close": 0.1378, "volume": 8725.9, "quote_volume": 1201.57275, "trades": 4, "taker_buy_volume": 8562.7, "taker_buy_quote": 1179.08379}, {"ts": 1775062320000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 16651.0, "quote_volume": 2296.84968, "trades": 7, "taker_buy_volume": 8981.4, "taker_buy_quote": 1238.80746}, {"ts": 1775062380000, "open": 0.1381, "high": 0.1387, "low": 0.1381, "close": 0.1387, "volume": 44820.8, "quote_volume": 6201.98818, "trades": 20, "taker_buy_volume": 43176.3, "taker_buy_quote": 5974.87823}, {"ts": 1775062440000, "open": 0.1389, "high": 0.1389, "low": 0.138, "close": 0.1382, "volume": 66213.6, "quote_volume": 9173.47716, "trades": 29, "taker_buy_volume": 35370.0, "taker_buy_quote": 4901.11274}, {"ts": 1775062500000, "open": 0.1382, "high": 0.1386, "low": 0.1381, "close": 0.1386, "volume": 43081.1, "quote_volume": 5957.52644, "trades": 30, "taker_buy_volume": 20457.0, "taker_buy_quote": 2828.67652}, {"ts": 1775062560000, "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1382, "volume": 89253.9, "quote_volume": 12347.91713, "trades": 8, "taker_buy_volume": 2676.8, "taker_buy_quote": 369.93376}, {"ts": 1775062620000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 10793.1, "quote_volume": 1490.52711, "trades": 3, "taker_buy_volume": 2705.5, "taker_buy_quote": 373.62955}, {"ts": 1775062680000, "open": 0.1385, "high": 0.1389, "low": 0.1385, "close": 0.1388, "volume": 33050.8, "quote_volume": 4585.43186, "trades": 11, "taker_buy_volume": 17782.0, "taker_buy_quote": 2466.90538}, {"ts": 1775062740000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 7162.2, "quote_volume": 993.04805, "trades": 2, "taker_buy_volume": 3490.9, "taker_buy_quote": 483.83874}, {"ts": 1775062800000, "open": 0.1387, "high": 0.139, "low": 0.1387, "close": 0.1388, "volume": 21327.1, "quote_volume": 2960.73433, "trades": 8, "taker_buy_volume": 9056.1, "taker_buy_quote": 1258.20668}, {"ts": 1775062860000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 4301.5, "quote_volume": 598.49889, "trades": 3, "taker_buy_volume": 3301.6, "taker_buy_quote": 459.25256}, {"ts": 1775062920000, "open": 0.1392, "high": 0.1397, "low": 0.1392, "close": 0.1397, "volume": 17063.9, "quote_volume": 2380.00907, "trades": 8, "taker_buy_volume": 16397.6, "taker_buy_quote": 2287.0774}, {"ts": 1775062980000, "open": 0.1399, "high": 0.1404, "low": 0.1399, "close": 0.1404, "volume": 27786.6, "quote_volume": 3898.49705, "trades": 10, "taker_buy_volume": 22008.5, "taker_buy_quote": 3088.06713}, {"ts": 1775063040000, "open": 0.1404, "high": 0.1405, "low": 0.1402, "close": 0.1404, "volume": 55405.1, "quote_volume": 7775.17046, "trades": 20, "taker_buy_volume": 16673.6, "taker_buy_quote": 2340.42929}, {"ts": 1775063100000, "open": 0.1405, "high": 0.1405, "low": 0.1398, "close": 0.1399, "volume": 22545.4, "quote_volume": 3156.83481, "trades": 8, "taker_buy_volume": 7313.4, "taker_buy_quote": 1022.91681}, {"ts": 1775063160000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 11098.2, "quote_volume": 1553.748, "trades": 4, "taker_buy_volume": 2862.2, "taker_buy_quote": 400.708}, {"ts": 1775063220000, "open": 0.1402, "high": 0.1403, "low": 0.14, "close": 0.1401, "volume": 29701.0, "quote_volume": 4161.30123, "trades": 16, "taker_buy_volume": 13982.5, "taker_buy_quote": 1959.07951}, {"ts": 1775063280000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 4086.8, "quote_volume": 572.56068, "trades": 2, "taker_buy_volume": 1214.7, "taker_buy_quote": 170.17947}, {"ts": 1775063340000, "open": 0.1399, "high": 0.1399, "low": 0.1392, "close": 0.1392, "volume": 33320.8, "quote_volume": 4659.66252, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 139.4}, {"ts": 1775063400000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 846.7, "quote_volume": 117.80121, "trades": 4, "taker_buy_volume": 702.7, "taker_buy_quote": 97.78521}, {"ts": 1775063460000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 77553.5, "quote_volume": 10797.21474, "trades": 24, "taker_buy_volume": 33775.1, "taker_buy_quote": 4704.15457}, {"ts": 1775063520000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 1580.3, "quote_volume": 219.97776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063580000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 4857.0, "quote_volume": 676.0944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063640000, "open": 0.139, "high": 0.139, "low": 0.1388, "close": 0.1389, "volume": 16961.0, "quote_volume": 2356.69195, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063700000, "open": 0.139, "high": 0.1394, "low": 0.1389, "close": 0.1393, "volume": 36940.1, "quote_volume": 5143.84371, "trades": 18, "taker_buy_volume": 30080.8, "taker_buy_quote": 4188.41109}, {"ts": 1775063760000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 1560.2, "quote_volume": 217.95994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063820000, "open": 0.1395, "high": 0.1395, "low": 0.1391, "close": 0.1391, "volume": 41414.5, "quote_volume": 5772.33185, "trades": 7, "taker_buy_volume": 2850.3, "taker_buy_quote": 396.47673}, {"ts": 1775063880000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063940000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 2795.6, "quote_volume": 389.14752, "trades": 1, "taker_buy_volume": 2795.6, "taker_buy_quote": 389.14752}, {"ts": 1775064000000, "open": 0.1393, "high": 0.1393, "low": 0.139, "close": 0.1392, "volume": 11492.0, "quote_volume": 1599.57173, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 278.0}, {"ts": 1775064060000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 2933.0, "quote_volume": 408.2736, "trades": 1, "taker_buy_volume": 2933.0, "taker_buy_quote": 408.2736}, {"ts": 1775064120000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 9528.2, "quote_volume": 1327.18859, "trades": 5, "taker_buy_volume": 8438.5, "taker_buy_quote": 1175.39338}, {"ts": 1775064180000, "open": 0.1396, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 2467.0, "quote_volume": 344.22741, "trades": 3, "taker_buy_volume": 1530.6, "taker_buy_quote": 213.69325}, {"ts": 1775064240000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 894.1, "quote_volume": 124.81636, "trades": 1, "taker_buy_volume": 894.1, "taker_buy_quote": 124.81636}, {"ts": 1775064300000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 5134.3, "quote_volume": 717.4773, "trades": 4, "taker_buy_volume": 3557.5, "taker_buy_quote": 497.19834}, {"ts": 1775064360000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 10506.6, "quote_volume": 1465.76004, "trades": 5, "taker_buy_volume": 3437.2, "taker_buy_quote": 479.57874}, {"ts": 1775064420000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 8247.5, "quote_volume": 1146.41126, "trades": 6, "taker_buy_volume": 6893.4, "taker_buy_quote": 958.1826}, {"ts": 1775064480000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064540000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 23006.6, "quote_volume": 3201.97803, "trades": 9, "taker_buy_volume": 23006.6, "taker_buy_quote": 3201.97803}, {"ts": 1775064600000, "open": 0.1394, "high": 0.1394, "low": 0.1382, "close": 0.1382, "volume": 45200.1, "quote_volume": 6267.43425, "trades": 24, "taker_buy_volume": 3483.2, "taker_buy_quote": 481.37824}, {"ts": 1775064660000, "open": 0.1381, "high": 0.1382, "low": 0.138, "close": 0.138, "volume": 5819.9, "quote_volume": 804.18596, "trades": 9, "taker_buy_volume": 4003.3, "taker_buy_quote": 553.25606}, {"ts": 1775064720000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 10874.1, "quote_volume": 1499.53839, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064780000, "open": 0.1378, "high": 0.1378, "low": 0.1376, "close": 0.1376, "volume": 2557.7, "quote_volume": 352.1951, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064840000, "open": 0.1375, "high": 0.1375, "low": 0.1373, "close": 0.1373, "volume": 1318.9, "quote_volume": 181.09223, "trades": 2, "taker_buy_volume": 36.3, "taker_buy_quote": 4.99125}, {"ts": 1775064900000, "open": 0.1373, "high": 0.1375, "low": 0.1373, "close": 0.1374, "volume": 9919.0, "quote_volume": 1363.05242, "trades": 8, "taker_buy_volume": 4177.0, "taker_buy_quote": 573.91256}, {"ts": 1775064960000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 1491.2, "quote_volume": 204.89088, "trades": 1, "taker_buy_volume": 1491.2, "taker_buy_quote": 204.89088}, {"ts": 1775065020000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065080000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.1381, "volume": 11177.8, "quote_volume": 1542.16007, "trades": 3, "taker_buy_volume": 4246.1, "taker_buy_quote": 585.53719}, {"ts": 1775065140000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 809.3, "quote_volume": 111.76433, "trades": 2, "taker_buy_volume": 809.3, "taker_buy_quote": 111.76433}, {"ts": 1775065200000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065260000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 6587.4, "quote_volume": 908.40246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065320000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065380000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065440000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065500000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 50.8, "quote_volume": 6.99516, "trades": 1, "taker_buy_volume": 50.8, "taker_buy_quote": 6.99516}, {"ts": 1775065560000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 50.8, "quote_volume": 6.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065620000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 190.3, "quote_volume": 26.18528, "trades": 1, "taker_buy_volume": 190.3, "taker_buy_quote": 26.18528}, {"ts": 1775065680000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 6493.3, "quote_volume": 891.53009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065740000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065800000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065860000, "open": 0.1374, "high": 0.1374, "low": 0.1372, "close": 0.1372, "volume": 4714.9, "quote_volume": 646.89154, "trades": 3, "taker_buy_volume": 36.3, "taker_buy_quote": 4.98762}, {"ts": 1775065920000, "open": 0.1372, "high": 0.1373, "low": 0.1372, "close": 0.1373, "volume": 362.1, "quote_volume": 49.71145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065980000, "open": 0.1375, "high": 0.1376, "low": 0.1375, "close": 0.1375, "volume": 12670.2, "quote_volume": 1742.87544, "trades": 7, "taker_buy_volume": 10244.2, "taker_buy_quote": 1409.30044}, {"ts": 1775066040000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066100000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066160000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 1754.2, "quote_volume": 241.72876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066220000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066280000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066340000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 3342.1, "quote_volume": 461.54401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066400000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 362.0, "quote_volume": 50.0646, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 50.0646}, {"ts": 1775066460000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 15762.6, "quote_volume": 2181.79524, "trades": 5, "taker_buy_volume": 7876.4, "taker_buy_quote": 1090.34516}, {"ts": 1775066520000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 23922.1, "quote_volume": 3306.59377, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066580000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 113.3, "quote_volume": 15.62407, "trades": 1, "taker_buy_volume": 113.3, "taker_buy_quote": 15.62407}, {"ts": 1775066640000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.138, "volume": 6976.0, "quote_volume": 962.37721, "trades": 2, "taker_buy_volume": 6976.0, "taker_buy_quote": 962.37721}, {"ts": 1775066700000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 551.9, "quote_volume": 76.11423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066760000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 12331.5, "quote_volume": 1699.2807, "trades": 3, "taker_buy_volume": 12331.5, "taker_buy_quote": 1699.2807}, {"ts": 1775066820000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 10740.7, "quote_volume": 1481.14253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066880000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.138, "volume": 3035.9, "quote_volume": 418.83635, "trades": 2, "taker_buy_volume": 1857.4, "taker_buy_quote": 256.3212}, {"ts": 1775066940000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067000000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067060000, "open": 0.1384, "high": 0.1387, "low": 0.1384, "close": 0.1387, "volume": 1481.6, "quote_volume": 205.20507, "trades": 4, "taker_buy_volume": 1481.6, "taker_buy_quote": 205.20507}, {"ts": 1775067120000, "open": 0.1386, "high": 0.1393, "low": 0.1384, "close": 0.1393, "volume": 16978.2, "quote_volume": 2358.93345, "trades": 6, "taker_buy_volume": 10291.0, "taker_buy_quote": 1431.4781}, {"ts": 1775067180000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067240000, "open": 0.1392, "high": 0.1392, "low": 0.1389, "close": 0.139, "volume": 38490.4, "quote_volume": 5352.57785, "trades": 12, "taker_buy_volume": 11743.9, "taker_buy_quote": 1633.37456}, {"ts": 1775067300000, "open": 0.1389, "high": 0.1389, "low": 0.1378, "close": 0.138, "volume": 35579.3, "quote_volume": 4921.05998, "trades": 13, "taker_buy_volume": 5822.1, "taker_buy_quote": 804.71408}, {"ts": 1775067360000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 17080.9, "quote_volume": 2355.05173, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067420000, "open": 0.1381, "high": 0.1384, "low": 0.1381, "close": 0.1383, "volume": 31164.3, "quote_volume": 4308.8464, "trades": 13, "taker_buy_volume": 31164.3, "taker_buy_quote": 4308.8464}, {"ts": 1775067480000, "open": 0.1383, "high": 0.1383, "low": 0.1378, "close": 0.1378, "volume": 1452.9, "quote_volume": 200.79307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067540000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 245.9, "quote_volume": 33.88502, "trades": 1, "taker_buy_volume": 245.9, "taker_buy_quote": 33.88502}, {"ts": 1775067600000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 890.3, "quote_volume": 122.95768, "trades": 2, "taker_buy_volume": 72.5, "taker_buy_quote": 10.0195}, {"ts": 1775067660000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067720000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 2791.2, "quote_volume": 385.54266, "trades": 2, "taker_buy_volume": 2791.2, "taker_buy_quote": 385.54266}, {"ts": 1775067780000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 11737.4, "quote_volume": 1622.10868, "trades": 4, "taker_buy_volume": 3800.5, "taker_buy_quote": 525.2291}, {"ts": 1775067840000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 5854.8, "quote_volume": 807.9624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067900000, "open": 0.1378, "high": 0.1382, "low": 0.1378, "close": 0.1382, "volume": 5698.1, "quote_volume": 786.33182, "trades": 4, "taker_buy_volume": 5698.1, "taker_buy_quote": 786.33182}, {"ts": 1775067960000, "open": 0.1384, "high": 0.1417, "low": 0.1384, "close": 0.1411, "volume": 1443451.1, "quote_volume": 202137.96134, "trades": 332, "taker_buy_volume": 1019466.3, "taker_buy_quote": 142381.78617}, {"ts": 1775068020000, "open": 0.1411, "high": 0.1414, "low": 0.141, "close": 0.1413, "volume": 30172.1, "quote_volume": 4262.72407, "trades": 17, "taker_buy_volume": 27003.0, "taker_buy_quote": 3815.86857}, {"ts": 1775068080000, "open": 0.1413, "high": 0.1415, "low": 0.1411, "close": 0.1415, "volume": 52832.4, "quote_volume": 7460.19996, "trades": 20, "taker_buy_volume": 33240.1, "taker_buy_quote": 4695.64322}, {"ts": 1775068140000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 3520.8, "quote_volume": 498.55655, "trades": 8, "taker_buy_volume": 2686.4, "taker_buy_quote": 380.40551}, {"ts": 1775068200000, "open": 0.1416, "high": 0.1418, "low": 0.1413, "close": 0.1418, "volume": 33694.7, "quote_volume": 4769.49232, "trades": 24, "taker_buy_volume": 21695.6, "taker_buy_quote": 3072.32474}, {"ts": 1775068260000, "open": 0.1419, "high": 0.1423, "low": 0.1415, "close": 0.1419, "volume": 59422.3, "quote_volume": 8434.46794, "trades": 29, "taker_buy_volume": 38740.8, "taker_buy_quote": 5499.49549}, {"ts": 1775068320000, "open": 0.1418, "high": 0.1419, "low": 0.1415, "close": 0.1417, "volume": 114980.2, "quote_volume": 16290.43268, "trades": 29, "taker_buy_volume": 10109.1, "taker_buy_quote": 1433.29137}, {"ts": 1775068380000, "open": 0.1419, "high": 0.1421, "low": 0.1407, "close": 0.1415, "volume": 312669.7, "quote_volume": 44321.13126, "trades": 146, "taker_buy_volume": 81662.2, "taker_buy_quote": 11571.77237}, {"ts": 1775068440000, "open": 0.1415, "high": 0.1423, "low": 0.1415, "close": 0.1422, "volume": 35182.0, "quote_volume": 4994.28908, "trades": 32, "taker_buy_volume": 28550.2, "taker_buy_quote": 4051.86026}, {"ts": 1775068500000, "open": 0.142, "high": 0.142, "low": 0.1379, "close": 0.1383, "volume": 478092.0, "quote_volume": 66801.58771, "trades": 490, "taker_buy_volume": 75206.9, "taker_buy_quote": 10441.6286}, {"ts": 1775068560000, "open": 0.1384, "high": 0.1384, "low": 0.1375, "close": 0.1375, "volume": 27107.2, "quote_volume": 3737.46067, "trades": 22, "taker_buy_volume": 6473.6, "taker_buy_quote": 893.52233}, {"ts": 1775068620000, "open": 0.1377, "high": 0.1383, "low": 0.1373, "close": 0.1375, "volume": 94659.2, "quote_volume": 13046.4944, "trades": 51, "taker_buy_volume": 61183.2, "taker_buy_quote": 8434.66795}, {"ts": 1775068680000, "open": 0.1374, "high": 0.1378, "low": 0.1365, "close": 0.137, "volume": 31441.2, "quote_volume": 4314.61377, "trades": 171, "taker_buy_volume": 14725.2, "taker_buy_quote": 2023.89977}, {"ts": 1775068740000, "open": 0.1371, "high": 0.1379, "low": 0.137, "close": 0.1376, "volume": 57554.7, "quote_volume": 7901.80501, "trades": 17, "taker_buy_volume": 46860.3, "taker_buy_quote": 6434.92839}, {"ts": 1775068800000, "open": 0.1377, "high": 0.1378, "low": 0.1374, "close": 0.1376, "volume": 49682.9, "quote_volume": 6831.47303, "trades": 15, "taker_buy_volume": 10636.8, "taker_buy_quote": 1462.69203}, {"ts": 1775068860000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 10223.7, "quote_volume": 1410.16008, "trades": 3, "taker_buy_volume": 3118.5, "taker_buy_quote": 430.353}, {"ts": 1775068920000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 7671.8, "quote_volume": 1058.27812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068980000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 2173.9, "quote_volume": 299.78081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069040000, "open": 0.1378, "high": 0.138, "low": 0.1374, "close": 0.138, "volume": 12062.8, "quote_volume": 1660.94714, "trades": 7, "taker_buy_volume": 9565.1, "taker_buy_quote": 1317.11006}, {"ts": 1775069100000, "open": 0.1377, "high": 0.1379, "low": 0.1377, "close": 0.1378, "volume": 2124.3, "quote_volume": 292.62139, "trades": 4, "taker_buy_volume": 2124.3, "taker_buy_quote": 292.62139}, {"ts": 1775069160000, "open": 0.1376, "high": 0.1376, "low": 0.1374, "close": 0.1374, "volume": 16235.1, "quote_volume": 2231.0126, "trades": 10, "taker_buy_volume": 5523.3, "taker_buy_quote": 759.21128}, {"ts": 1775069220000, "open": 0.1373, "high": 0.1375, "low": 0.1373, "close": 0.1375, "volume": 19479.6, "quote_volume": 2677.46478, "trades": 7, "taker_buy_volume": 19479.6, "taker_buy_quote": 2677.46478}, {"ts": 1775069280000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069340000, "open": 0.1374, "high": 0.1377, "low": 0.1374, "close": 0.1377, "volume": 7397.1, "quote_volume": 1018.25526, "trades": 9, "taker_buy_volume": 6656.2, "taker_buy_quote": 916.24644}, {"ts": 1775069400000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1376, "volume": 4807.6, "quote_volume": 661.64159, "trades": 2, "taker_buy_volume": 3649.3, "taker_buy_quote": 502.14368}, {"ts": 1775069460000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 2943.3, "quote_volume": 405.29241, "trades": 1, "taker_buy_volume": 2943.3, "taker_buy_quote": 405.29241}, {"ts": 1775069520000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069580000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 8383.8, "quote_volume": 1155.28764, "trades": 2, "taker_buy_volume": 2941.2, "taker_buy_quote": 405.29736}, {"ts": 1775069640000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069700000, "open": 0.1375, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 18005.2, "quote_volume": 2474.94585, "trades": 9, "taker_buy_volume": 10313.7, "taker_buy_quote": 1418.13375}, {"ts": 1775069760000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069820000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069880000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069940000, "open": 0.1374, "high": 0.1376, "low": 0.1374, "close": 0.1376, "volume": 54639.3, "quote_volume": 7511.81542, "trades": 8, "taker_buy_volume": 54639.3, "taker_buy_quote": 7511.81542}, {"ts": 1775070000000, "open": 0.1377, "high": 0.138, "low": 0.1377, "close": 0.1377, "volume": 11951.7, "quote_volume": 1648.62409, "trades": 8, "taker_buy_volume": 11650.0, "taker_buy_quote": 1607.08}, {"ts": 1775070060000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 4914.9, "quote_volume": 676.29024, "trades": 2, "taker_buy_volume": 4914.9, "taker_buy_quote": 676.29024}, {"ts": 1775070120000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 140.9, "quote_volume": 19.35966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070180000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1375, "volume": 9025.9, "quote_volume": 1240.70523, "trades": 4, "taker_buy_volume": 5424.2, "taker_buy_quote": 745.47148}, {"ts": 1775070240000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070300000, "open": 0.1375, "high": 0.1375, "low": 0.1372, "close": 0.1372, "volume": 8910.6, "quote_volume": 1222.81247, "trades": 6, "taker_buy_volume": 6273.1, "taker_buy_quote": 860.66932}, {"ts": 1775070360000, "open": 0.1373, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 11027.4, "quote_volume": 1514.76635, "trades": 9, "taker_buy_volume": 11027.4, "taker_buy_quote": 1514.76635}, {"ts": 1775070420000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 1162.5, "quote_volume": 159.61125, "trades": 1, "taker_buy_volume": 1162.5, "taker_buy_quote": 159.61125}, {"ts": 1775070480000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070540000, "open": 0.137, "high": 0.137, "low": 0.1368, "close": 0.1368, "volume": 2219.2, "quote_volume": 303.84346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070600000, "open": 0.1369, "high": 0.1369, "low": 0.1366, "close": 0.1366, "volume": 12581.6, "quote_volume": 1718.68663, "trades": 8, "taker_buy_volume": 1938.7, "taker_buy_quote": 264.82642}, {"ts": 1775070660000, "open": 0.1365, "high": 0.1365, "low": 0.1362, "close": 0.1363, "volume": 5644.1, "quote_volume": 769.25158, "trades": 6, "taker_buy_volume": 183.3, "taker_buy_quote": 24.98379}, {"ts": 1775070720000, "open": 0.1362, "high": 0.1362, "low": 0.1358, "close": 0.1359, "volume": 49160.1, "quote_volume": 6683.07069, "trades": 17, "taker_buy_volume": 3739.3, "taker_buy_quote": 508.91873}, {"ts": 1775070780000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 717.1, "quote_volume": 97.31047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070840000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 3576.6, "quote_volume": 484.61981, "trades": 3, "taker_buy_volume": 3481.7, "taker_buy_quote": 471.77035}, {"ts": 1775070900000, "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1354, "volume": 37632.5, "quote_volume": 5092.93795, "trades": 9, "taker_buy_volume": 8056.5, "taker_buy_quote": 1090.37762}, {"ts": 1775070960000, "open": 0.1355, "high": 0.1356, "low": 0.1353, "close": 0.1353, "volume": 8525.2, "quote_volume": 1154.38384, "trades": 5, "taker_buy_volume": 3269.1, "taker_buy_quote": 442.97094}, {"ts": 1775071020000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071080000, "open": 0.1352, "high": 0.1352, "low": 0.1349, "close": 0.1351, "volume": 45719.3, "quote_volume": 6177.34986, "trades": 21, "taker_buy_volume": 37515.8, "taker_buy_quote": 5068.5942}, {"ts": 1775071140000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071200000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071260000, "open": 0.1351, "high": 0.1353, "low": 0.1351, "close": 0.1351, "volume": 20322.0, "quote_volume": 2747.84146, "trades": 9, "taker_buy_volume": 17544.0, "taker_buy_quote": 2372.53366}, {"ts": 1775071320000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071380000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 100.0, "quote_volume": 13.52, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 13.52}, {"ts": 1775071440000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 3012.0, "quote_volume": 407.2224, "trades": 1, "taker_buy_volume": 3012.0, "taker_buy_quote": 407.2224}, {"ts": 1775071500000, "open": 0.1354, "high": 0.1356, "low": 0.1354, "close": 0.1356, "volume": 14007.9, "quote_volume": 1898.3808, "trades": 9, "taker_buy_volume": 14007.9, "taker_buy_quote": 1898.3808}, {"ts": 1775071560000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071740000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071800000, "open": 0.1358, "high": 0.136, "low": 0.1358, "close": 0.1359, "volume": 10476.4, "quote_volume": 1424.17168, "trades": 5, "taker_buy_volume": 9229.0, "taker_buy_quote": 1254.6574}, {"ts": 1775071860000, "open": 0.136, "high": 0.1362, "low": 0.136, "close": 0.1362, "volume": 10645.3, "quote_volume": 1449.52222, "trades": 6, "taker_buy_volume": 10645.3, "taker_buy_quote": 1449.52222}, {"ts": 1775071920000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071980000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 1840.9, "quote_volume": 249.99422, "trades": 1, "taker_buy_volume": 1840.9, "taker_buy_quote": 249.99422}, {"ts": 1775072100000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072160000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072220000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 3517.3, "quote_volume": 477.64934, "trades": 2, "taker_buy_volume": 3517.3, "taker_buy_quote": 477.64934}, {"ts": 1775072280000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 1843.6, "quote_volume": 250.36088, "trades": 1, "taker_buy_volume": 1843.6, "taker_buy_quote": 250.36088}, {"ts": 1775072340000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072400000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 70.9, "quote_volume": 9.61404, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 9.61404}, {"ts": 1775072460000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072520000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072580000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072640000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072700000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 3691.3, "quote_volume": 500.17115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072820000, "open": 0.1354, "high": 0.1354, "low": 0.1351, "close": 0.1351, "volume": 15670.9, "quote_volume": 2117.19397, "trades": 6, "taker_buy_volume": 5162.5, "taker_buy_quote": 697.45375}, {"ts": 1775072880000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072940000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 5348.7, "quote_volume": 723.14424, "trades": 5, "taker_buy_volume": 5348.7, "taker_buy_quote": 723.14424}, {"ts": 1775073000000, "open": 0.1352, "high": 0.1352, "low": 0.1351, "close": 0.1351, "volume": 10720.0, "quote_volume": 1448.61585, "trades": 5, "taker_buy_volume": 3438.5, "taker_buy_quote": 464.8852}, {"ts": 1775073060000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 4218.0, "quote_volume": 569.0082, "trades": 2, "taker_buy_volume": 4218.0, "taker_buy_quote": 569.0082}, {"ts": 1775073120000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073180000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073240000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073300000, "open": 0.1349, "high": 0.1351, "low": 0.1348, "close": 0.1351, "volume": 5932.8, "quote_volume": 800.91575, "trades": 7, "taker_buy_volume": 5766.2, "taker_buy_quote": 778.45807}, {"ts": 1775073360000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 142.0, "quote_volume": 19.1416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073420000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 5306.4, "quote_volume": 715.30272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073480000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073540000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073600000, "open": 0.1351, "high": 0.1353, "low": 0.1351, "close": 0.1351, "volume": 3338.7, "quote_volume": 451.47633, "trades": 3, "taker_buy_volume": 2089.8, "taker_buy_quote": 282.74994}, {"ts": 1775073660000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073720000, "open": 0.1354, "high": 0.1354, "low": 0.1353, "close": 0.1353, "volume": 1662.7, "quote_volume": 224.98177, "trades": 2, "taker_buy_volume": 1662.7, "taker_buy_quote": 224.98177}, {"ts": 1775073780000, "open": 0.1352, "high": 0.1354, "low": 0.1352, "close": 0.1354, "volume": 4432.0, "quote_volume": 599.2411, "trades": 2, "taker_buy_volume": 4432.0, "taker_buy_quote": 599.2411}, {"ts": 1775073840000, "open": 0.1348, "high": 0.1348, "low": 0.1346, "close": 0.1346, "volume": 2320.0, "quote_volume": 312.6024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073900000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 1003.3, "quote_volume": 135.34517, "trades": 1, "taker_buy_volume": 1003.3, "taker_buy_quote": 135.34517}, {"ts": 1775073960000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074020000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 4795.9, "quote_volume": 646.48732, "trades": 3, "taker_buy_volume": 4795.9, "taker_buy_quote": 646.48732}, {"ts": 1775074080000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074140000, "open": 0.1347, "high": 0.1349, "low": 0.1347, "close": 0.1349, "volume": 6721.9, "quote_volume": 905.92113, "trades": 2, "taker_buy_volume": 6721.9, "taker_buy_quote": 905.92113}, {"ts": 1775074200000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074260000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 394.4, "quote_volume": 53.20456, "trades": 1, "taker_buy_volume": 394.4, "taker_buy_quote": 53.20456}, {"ts": 1775074320000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 2000.0, "quote_volume": 269.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 269.8}, {"ts": 1775074380000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 10000.0, "quote_volume": 1348.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074440000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 4926.4, "quote_volume": 663.09344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074560000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074620000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074680000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074740000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074800000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 3300.4, "quote_volume": 444.89392, "trades": 1, "taker_buy_volume": 3300.4, "taker_buy_quote": 444.89392}, {"ts": 1775074860000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 44.0, "quote_volume": 5.9312, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 5.9312}, {"ts": 1775074920000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075040000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075100000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 74.2, "quote_volume": 10.00958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075160000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075280000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075340000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075400000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075460000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075520000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075580000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075640000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 3700.4, "quote_volume": 499.18396, "trades": 1, "taker_buy_volume": 3700.4, "taker_buy_quote": 499.18396}, {"ts": 1775075700000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 117.7, "quote_volume": 15.86596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075760000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 239.0, "quote_volume": 32.2172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075820000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075880000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 238.0, "quote_volume": 32.1538, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 32.1538}, {"ts": 1775075940000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 2754.6, "quote_volume": 371.59554, "trades": 1, "taker_buy_volume": 2754.6, "taker_buy_quote": 371.59554}, {"ts": 1775076000000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 42.2, "quote_volume": 5.68856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076060000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 3165.7, "quote_volume": 427.68607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076120000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 10000.0, "quote_volume": 1350.0, "trades": 3, "taker_buy_volume": 6203.1, "taker_buy_quote": 837.4185}, {"ts": 1775076180000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076240000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076300000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076360000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 8994.2, "quote_volume": 1211.51874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076480000, "open": 0.1348, "high": 0.1349, "low": 0.1348, "close": 0.1349, "volume": 4367.6, "quote_volume": 588.81948, "trades": 3, "taker_buy_volume": 4367.6, "taker_buy_quote": 588.81948}, {"ts": 1775076540000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076600000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 3633.7, "quote_volume": 490.5495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076660000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 3460.9, "quote_volume": 467.2215, "trades": 1, "taker_buy_volume": 3460.9, "taker_buy_quote": 467.2215}, {"ts": 1775076720000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076780000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076840000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 2020.4, "quote_volume": 272.754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076900000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076960000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 1608.2, "quote_volume": 217.107, "trades": 1, "taker_buy_volume": 1608.2, "taker_buy_quote": 217.107}, {"ts": 1775077020000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 1260.1, "quote_volume": 169.99267, "trades": 3, "taker_buy_volume": 1221.6, "taker_buy_quote": 164.79902}, {"ts": 1775077080000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077140000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077260000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077320000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 3108.9, "quote_volume": 420.01239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077380000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077440000, "open": 0.1354, "high": 0.1357, "low": 0.1354, "close": 0.1357, "volume": 9933.9, "quote_volume": 1347.06897, "trades": 3, "taker_buy_volume": 9933.9, "taker_buy_quote": 1347.06897}, {"ts": 1775077500000, "open": 0.1356, "high": 0.1357, "low": 0.1356, "close": 0.1357, "volume": 4430.4, "quote_volume": 600.8923, "trades": 2, "taker_buy_volume": 4430.4, "taker_buy_quote": 600.8923}, {"ts": 1775077560000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 8673.3, "quote_volume": 1176.96681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077620000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077680000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077740000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 468.1, "quote_volume": 63.52117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077800000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077860000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077920000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 19924.4, "quote_volume": 2706.17182, "trades": 6, "taker_buy_volume": 4374.5, "taker_buy_quote": 594.0571}, {"ts": 1775077980000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 147.5, "quote_volume": 19.98625, "trades": 1, "taker_buy_volume": 147.5, "taker_buy_quote": 19.98625}, {"ts": 1775078040000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078100000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078160000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 3273.3, "quote_volume": 443.85948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078220000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078280000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078340000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 251.7, "quote_volume": 34.15569, "trades": 1, "taker_buy_volume": 251.7, "taker_buy_quote": 34.15569}, {"ts": 1775078400000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 52.5, "quote_volume": 7.1295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078460000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 44.9, "quote_volume": 6.09742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078520000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078580000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078640000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078700000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078760000, "open": 0.1359, "high": 0.1363, "low": 0.1359, "close": 0.1363, "volume": 7302.5, "quote_volume": 992.44419, "trades": 3, "taker_buy_volume": 7302.5, "taker_buy_quote": 992.44419}, {"ts": 1775078820000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078880000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 2772.8, "quote_volume": 377.37808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078940000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079060000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079120000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 1158.3, "quote_volume": 157.64463, "trades": 1, "taker_buy_volume": 1158.3, "taker_buy_quote": 157.64463}, {"ts": 1775079240000, "open": 0.1363, "high": 0.1364, "low": 0.1363, "close": 0.1364, "volume": 12032.0, "quote_volume": 1640.75188, "trades": 4, "taker_buy_volume": 7661.2, "taker_buy_quote": 1044.57476}, {"ts": 1775079300000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079360000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 147.1, "quote_volume": 20.06444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079420000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079480000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079540000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 146.9, "quote_volume": 20.06654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079600000, "open": 0.1366, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 7268.3, "quote_volume": 992.20013, "trades": 5, "taker_buy_volume": 7195.0, "taker_buy_quote": 982.18735}, {"ts": 1775079660000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 2487.6, "quote_volume": 339.80616, "trades": 1, "taker_buy_volume": 2487.6, "taker_buy_quote": 339.80616}, {"ts": 1775079720000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079780000, "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079840000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 8698.8, "quote_volume": 1189.40521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079900000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 1773.8, "quote_volume": 242.47846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080020000, "open": 0.1367, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 6866.9, "quote_volume": 938.56718, "trades": 6, "taker_buy_volume": 648.5, "taker_buy_quote": 88.5851}, {"ts": 1775080080000, "open": 0.1366, "high": 0.1368, "low": 0.1366, "close": 0.1368, "volume": 4944.0, "quote_volume": 675.60842, "trades": 2, "taker_buy_volume": 4944.0, "taker_buy_quote": 675.60842}, {"ts": 1775080140000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 4274.9, "quote_volume": 585.6613, "trades": 1, "taker_buy_volume": 4274.9, "taker_buy_quote": 585.6613}, {"ts": 1775080200000, "open": 0.1367, "high": 0.1367, "low": 0.1363, "close": 0.1363, "volume": 9558.2, "quote_volume": 1302.81166, "trades": 4, "taker_buy_volume": 9558.2, "taker_buy_quote": 1302.81166}, {"ts": 1775080260000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 11964.5, "quote_volume": 1628.28617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080320000, "open": 0.1359, "high": 0.1361, "low": 0.1359, "close": 0.1361, "volume": 20603.3, "quote_volume": 2801.54917, "trades": 7, "taker_buy_volume": 15876.2, "taker_buy_quote": 2159.13628}, {"ts": 1775080380000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 15746.0, "quote_volume": 2145.64593, "trades": 5, "taker_buy_volume": 10407.3, "taker_buy_quote": 1418.51499}, {"ts": 1775080440000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080500000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080560000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080620000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 5725.0, "quote_volume": 781.67402, "trades": 3, "taker_buy_volume": 5725.0, "taker_buy_quote": 781.67402}, {"ts": 1775080680000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 1290.1, "quote_volume": 176.61469, "trades": 1, "taker_buy_volume": 1290.1, "taker_buy_quote": 176.61469}, {"ts": 1775080740000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080800000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 41.9, "quote_volume": 5.72773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080860000, "open": 0.1368, "high": 0.1369, "low": 0.1368, "close": 0.1369, "volume": 9376.8, "quote_volume": 1283.37624, "trades": 4, "taker_buy_volume": 9376.8, "taker_buy_quote": 1283.37624}, {"ts": 1775080920000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 11093.3, "quote_volume": 1516.45411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080980000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 593.2, "quote_volume": 80.85316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081040000, "open": 0.1364, "high": 0.1364, "low": 0.1363, "close": 0.1363, "volume": 6601.2, "quote_volume": 900.04834, "trades": 3, "taker_buy_volume": 3047.8, "taker_buy_quote": 415.71992}, {"ts": 1775081100000, "open": 0.1363, "high": 0.1363, "low": 0.136, "close": 0.136, "volume": 32694.5, "quote_volume": 4451.1017, "trades": 10, "taker_buy_volume": 11763.1, "taker_buy_quote": 1601.89218}, {"ts": 1775081160000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 8854.8, "quote_volume": 1204.59196, "trades": 9, "taker_buy_volume": 8261.6, "taker_buy_quote": 1123.91676}, {"ts": 1775081220000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081280000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1358, "volume": 50085.7, "quote_volume": 6802.15308, "trades": 26, "taker_buy_volume": 32223.1, "taker_buy_quote": 4377.61416}, {"ts": 1775081340000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 4261.3, "quote_volume": 578.25841, "trades": 2, "taker_buy_volume": 4261.3, "taker_buy_quote": 578.25841}, {"ts": 1775081400000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 70.2, "quote_volume": 9.51912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081460000, "open": 0.1356, "high": 0.1358, "low": 0.1356, "close": 0.1358, "volume": 9613.6, "quote_volume": 1304.45576, "trades": 6, "taker_buy_volume": 9613.6, "taker_buy_quote": 1304.45576}, {"ts": 1775081520000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 736.3, "quote_volume": 99.91591, "trades": 1, "taker_buy_volume": 736.3, "taker_buy_quote": 99.91591}, {"ts": 1775081580000, "open": 0.1355, "high": 0.1357, "low": 0.1355, "close": 0.1356, "volume": 27386.4, "quote_volume": 3711.84011, "trades": 17, "taker_buy_volume": 13212.9, "taker_buy_quote": 1791.31885}, {"ts": 1775081640000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 3381.4, "quote_volume": 458.85598, "trades": 1, "taker_buy_volume": 3381.4, "taker_buy_quote": 458.85598}, {"ts": 1775081700000, "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1353, "volume": 2615.1, "quote_volume": 354.22741, "trades": 3, "taker_buy_volume": 2615.1, "taker_buy_quote": 354.22741}, {"ts": 1775081760000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081820000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081880000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081940000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 233.8, "quote_volume": 31.563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082000000, "open": 0.135, "high": 0.1351, "low": 0.135, "close": 0.1351, "volume": 8587.7, "quote_volume": 1159.40458, "trades": 8, "taker_buy_volume": 8587.7, "taker_buy_quote": 1159.40458}, {"ts": 1775082060000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 219.0, "quote_volume": 29.5869, "trades": 3, "taker_buy_volume": 219.0, "taker_buy_quote": 29.5869}, {"ts": 1775082120000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082180000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082240000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 1154.7, "quote_volume": 155.99997, "trades": 1, "taker_buy_volume": 1154.7, "taker_buy_quote": 155.99997}, {"ts": 1775082300000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082360000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082420000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 2021.9, "quote_volume": 272.9565, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 272.9565}, {"ts": 1775082480000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 593.2, "quote_volume": 80.02268, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 80.02268}, {"ts": 1775082540000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 735.5, "quote_volume": 99.1454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 2021.9, "quote_volume": 272.75431, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 272.75431}, {"ts": 1775082660000, "open": 0.1349, "high": 0.1349, "low": 0.1347, "close": 0.1347, "volume": 1859.6, "quote_volume": 250.59868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082780000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082840000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 3989.2, "quote_volume": 537.74416, "trades": 1, "taker_buy_volume": 3989.2, "taker_buy_quote": 537.74416}, {"ts": 1775082900000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082960000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 2657.1, "quote_volume": 357.37995, "trades": 3, "taker_buy_volume": 1347.8, "taker_buy_quote": 181.2791}, {"ts": 1775083020000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 758.0, "quote_volume": 102.0268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083080000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083140000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083200000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083260000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083320000, "open": 0.1349, "high": 0.1349, "low": 0.1348, "close": 0.1348, "volume": 15022.0, "quote_volume": 2025.34243, "trades": 3, "taker_buy_volume": 3175.1, "taker_buy_quote": 428.32099}, {"ts": 1775083380000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083440000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083500000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 593.2, "quote_volume": 79.90404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083560000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083740000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083800000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083860000, "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 1551.7, "quote_volume": 208.75402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083920000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083980000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 2546.3, "quote_volume": 342.73198, "trades": 1, "taker_buy_volume": 2546.3, "taker_buy_quote": 342.73198}, {"ts": 1775084040000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084160000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084280000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084340000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084400000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084460000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084520000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084580000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 288.7, "quote_volume": 38.94563, "trades": 1, "taker_buy_volume": 288.7, "taker_buy_quote": 38.94563}, {"ts": 1775084640000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084700000, "open": 0.1349, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 6303.4, "quote_volume": 850.5034, "trades": 5, "taker_buy_volume": 6303.4, "taker_buy_quote": 850.5034}, {"ts": 1775084760000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084820000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084880000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084940000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 3725.1, "quote_volume": 502.51599, "trades": 1, "taker_buy_volume": 3725.1, "taker_buy_quote": 502.51599}, {"ts": 1775085000000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085060000, "open": 0.1348, "high": 0.1349, "low": 0.1347, "close": 0.1349, "volume": 14993.5, "quote_volume": 2022.08247, "trades": 8, "taker_buy_volume": 8653.9, "taker_buy_quote": 1167.41111}, {"ts": 1775085120000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085180000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085300000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 3175.7, "quote_volume": 427.13165, "trades": 3, "taker_buy_volume": 3175.7, "taker_buy_quote": 427.13165}, {"ts": 1775085360000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085420000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085540000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085600000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085660000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085720000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085780000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085900000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085960000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086020000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086080000, "open": 0.1347, "high": 0.1349, "low": 0.1347, "close": 0.1349, "volume": 7209.9, "quote_volume": 971.79353, "trades": 5, "taker_buy_volume": 7209.9, "taker_buy_quote": 971.79353}, {"ts": 1775086140000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 1307.8, "quote_volume": 176.553, "trades": 1, "taker_buy_volume": 1307.8, "taker_buy_quote": 176.553}, {"ts": 1775086200000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 4841.9, "quote_volume": 653.55095, "trades": 5, "taker_buy_volume": 1163.5, "taker_buy_quote": 156.96695}, {"ts": 1775086260000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086320000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086380000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086440000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086500000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086560000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086620000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086680000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086740000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086800000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086860000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 148.5, "quote_volume": 19.9881, "trades": 1, "taker_buy_volume": 148.5, "taker_buy_quote": 19.9881}, {"ts": 1775086920000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086980000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087040000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087100000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087160000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087220000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087280000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087340000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 2814.3, "quote_volume": 379.36764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087400000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087460000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087520000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087580000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087640000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087700000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087760000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087820000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 2994.5, "quote_volume": 403.35915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087880000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087940000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 115.7, "quote_volume": 15.59636, "trades": 1, "taker_buy_volume": 115.7, "taker_buy_quote": 15.59636}, {"ts": 1775088000000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088060000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 668.8, "quote_volume": 90.28044, "trades": 2, "taker_buy_volume": 593.2, "taker_buy_quote": 80.082}, {"ts": 1775088120000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088180000, "open": 0.1347, "high": 0.1348, "low": 0.1346, "close": 0.1346, "volume": 8004.8, "quote_volume": 1078.60669, "trades": 8, "taker_buy_volume": 7697.2, "taker_buy_quote": 1037.20373}, {"ts": 1775088240000, "open": 0.1347, "high": 0.1349, "low": 0.1347, "close": 0.1347, "volume": 5937.3, "quote_volume": 800.20973, "trades": 7, "taker_buy_volume": 5842.0, "taker_buy_quote": 787.37282}, {"ts": 1775088300000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088360000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088420000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088480000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088540000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 11170.5, "quote_volume": 1504.66635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088600000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 1927.0, "quote_volume": 259.7596, "trades": 3, "taker_buy_volume": 1927.0, "taker_buy_quote": 259.7596}, {"ts": 1775088660000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 3101.4, "quote_volume": 417.44844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088720000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088780000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088840000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 4615.0, "quote_volume": 621.179, "trades": 4, "taker_buy_volume": 74.2, "taker_buy_quote": 9.98732}, {"ts": 1775088900000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088960000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089020000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089080000, "open": 0.1347, "high": 0.1348, "low": 0.1347, "close": 0.1348, "volume": 3363.9, "quote_volume": 453.15171, "trades": 3, "taker_buy_volume": 3363.9, "taker_buy_quote": 453.15171}, {"ts": 1775089140000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089200000, "open": 0.1348, "high": 0.1348, "low": 0.1347, "close": 0.1347, "volume": 5487.0, "quote_volume": 739.3426, "trades": 3, "taker_buy_volume": 2437.0, "taker_buy_quote": 328.5076}, {"ts": 1775089260000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 16762.7, "quote_volume": 2256.25942, "trades": 5, "taker_buy_volume": 3685.9, "taker_buy_quote": 496.12214}, {"ts": 1775089320000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 593.2, "quote_volume": 79.7854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089380000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089500000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 3494.5, "quote_volume": 469.6608, "trades": 4, "taker_buy_volume": 2944.5, "taker_buy_quote": 395.7408}, {"ts": 1775089560000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089620000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089680000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 50.0, "quote_volume": 6.72, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 6.72}, {"ts": 1775089740000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089800000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089860000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089920000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 51.0, "quote_volume": 6.8493, "trades": 1, "taker_buy_volume": 51.0, "taker_buy_quote": 6.8493}, {"ts": 1775089980000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 1811.0, "quote_volume": 243.3984, "trades": 3, "taker_buy_volume": 1811.0, "taker_buy_quote": 243.3984}, {"ts": 1775090040000, "open": 0.1346, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 6044.8, "quote_volume": 813.71958, "trades": 6, "taker_buy_volume": 6044.8, "taker_buy_quote": 813.71958}, {"ts": 1775090100000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090160000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090220000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 658.2, "quote_volume": 88.5279, "trades": 2, "taker_buy_volume": 593.2, "taker_buy_quote": 79.7854}, {"ts": 1775090280000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090340000, "open": 0.1344, "high": 0.1348, "low": 0.1344, "close": 0.1347, "volume": 14571.4, "quote_volume": 1961.96711, "trades": 14, "taker_buy_volume": 13978.2, "taker_buy_quote": 1882.12239}, {"ts": 1775090400000, "open": 0.1347, "high": 0.1349, "low": 0.1347, "close": 0.1349, "volume": 3196.2, "quote_volume": 430.98942, "trades": 4, "taker_buy_volume": 3196.2, "taker_buy_quote": 430.98942}, {"ts": 1775090460000, "open": 0.1349, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 5700.0, "quote_volume": 769.24, "trades": 3, "taker_buy_volume": 5700.0, "taker_buy_quote": 769.24}, {"ts": 1775090520000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090580000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090640000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090700000, "open": 0.1349, "high": 0.1349, "low": 0.1348, "close": 0.1348, "volume": 4512.0, "quote_volume": 608.48079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090760000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 2021.9, "quote_volume": 272.55212, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 272.55212}, {"ts": 1775090820000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 2021.9, "quote_volume": 272.75431, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 272.75431}, {"ts": 1775090880000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 2242.9, "quote_volume": 302.56721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090940000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091000000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 2688.8, "quote_volume": 362.71912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091060000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091120000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091180000, "open": 0.1349, "high": 0.1351, "low": 0.1349, "close": 0.1351, "volume": 9902.8, "quote_volume": 1337.4639, "trades": 6, "taker_buy_volume": 9902.8, "taker_buy_quote": 1337.4639}, {"ts": 1775091240000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 500.0, "quote_volume": 67.55, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 67.55}, {"ts": 1775091300000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 2021.9, "quote_volume": 273.15869, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 273.15869}, {"ts": 1775091360000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091420000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091480000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091540000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091600000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091660000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091720000, "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1353, "volume": 6356.6, "quote_volume": 859.78647, "trades": 6, "taker_buy_volume": 5763.4, "taker_buy_quote": 779.58583}, {"ts": 1775091780000, "open": 0.1351, "high": 0.1351, "low": 0.1347, "close": 0.1349, "volume": 27882.9, "quote_volume": 3759.22149, "trades": 17, "taker_buy_volume": 11411.4, "taker_buy_quote": 1538.86329}, {"ts": 1775091840000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 12494.8, "quote_volume": 1681.76274, "trades": 8, "taker_buy_volume": 12494.8, "taker_buy_quote": 1681.76274}, {"ts": 1775091900000, "open": 0.1346, "high": 0.1346, "low": 0.134, "close": 0.1345, "volume": 29783.2, "quote_volume": 4002.96333, "trades": 21, "taker_buy_volume": 20375.7, "taker_buy_quote": 2738.95562}, {"ts": 1775091960000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 2173.6, "quote_volume": 292.13184, "trades": 4, "taker_buy_volume": 2173.6, "taker_buy_quote": 292.13184}, {"ts": 1775092020000, "open": 0.1346, "high": 0.1347, "low": 0.1346, "close": 0.1347, "volume": 753.0, "quote_volume": 101.41348, "trades": 2, "taker_buy_volume": 753.0, "taker_buy_quote": 101.41348}, {"ts": 1775092080000, "open": 0.1346, "high": 0.1351, "low": 0.1346, "close": 0.1348, "volume": 14482.2, "quote_volume": 1952.81566, "trades": 14, "taker_buy_volume": 13889.0, "taker_buy_quote": 1872.8523}, {"ts": 1775092140000, "open": 0.1348, "high": 0.1349, "low": 0.1348, "close": 0.1349, "volume": 5379.5, "quote_volume": 725.33951, "trades": 3, "taker_buy_volume": 5379.5, "taker_buy_quote": 725.33951}, {"ts": 1775092200000, "open": 0.1348, "high": 0.1349, "low": 0.1348, "close": 0.1349, "volume": 6452.6, "quote_volume": 870.38899, "trades": 6, "taker_buy_volume": 5785.1, "taker_buy_quote": 780.40999}, {"ts": 1775092260000, "open": 0.1353, "high": 0.1353, "low": 0.1347, "close": 0.1347, "volume": 9844.9, "quote_volume": 1329.55936, "trades": 14, "taker_buy_volume": 7316.0, "taker_buy_quote": 987.9518}, {"ts": 1775092320000, "open": 0.1346, "high": 0.1346, "low": 0.1344, "close": 0.1344, "volume": 5845.6, "quote_volume": 786.41338, "trades": 4, "taker_buy_volume": 2021.9, "taker_buy_quote": 271.74336}, {"ts": 1775092380000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 6733.4, "quote_volume": 904.96896, "trades": 6, "taker_buy_volume": 6140.2, "taker_buy_quote": 825.24288}, {"ts": 1775092440000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 279.1, "quote_volume": 37.48313, "trades": 1, "taker_buy_volume": 279.1, "taker_buy_quote": 37.48313}, {"ts": 1775092500000, "open": 0.1341, "high": 0.1342, "low": 0.1336, "close": 0.1336, "volume": 36752.4, "quote_volume": 4918.25548, "trades": 17, "taker_buy_volume": 6647.9, "taker_buy_quote": 891.34836}, {"ts": 1775092560000, "open": 0.1338, "high": 0.134, "low": 0.1338, "close": 0.1339, "volume": 14571.5, "quote_volume": 1950.30523, "trades": 10, "taker_buy_volume": 14571.5, "taker_buy_quote": 1950.30523}, {"ts": 1775092620000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092680000, "open": 0.1336, "high": 0.1336, "low": 0.1333, "close": 0.1334, "volume": 5476.1, "quote_volume": 730.97544, "trades": 6, "taker_buy_volume": 4882.9, "taker_buy_quote": 651.72392}, {"ts": 1775092740000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092800000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 8210.0, "quote_volume": 1094.81589, "trades": 3, "taker_buy_volume": 8210.0, "taker_buy_quote": 1094.81589}, {"ts": 1775092860000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 19414.9, "quote_volume": 2588.00617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092920000, "open": 0.1331, "high": 0.1332, "low": 0.1324, "close": 0.1326, "volume": 51931.9, "quote_volume": 6892.25773, "trades": 26, "taker_buy_volume": 7953.1, "taker_buy_quote": 1058.71202}, {"ts": 1775092980000, "open": 0.1324, "high": 0.1325, "low": 0.1321, "close": 0.1323, "volume": 25532.7, "quote_volume": 3376.63393, "trades": 19, "taker_buy_volume": 24939.5, "taker_buy_quote": 3298.27221}, {"ts": 1775093040000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 4043.8, "quote_volume": 534.59036, "trades": 2, "taker_buy_volume": 4043.8, "taker_buy_quote": 534.59036}, {"ts": 1775093100000, "open": 0.1322, "high": 0.1322, "low": 0.1318, "close": 0.1319, "volume": 6141.6, "quote_volume": 811.04015, "trades": 10, "taker_buy_volume": 5742.0, "taker_buy_quote": 758.27884}, {"ts": 1775093160000, "open": 0.1314, "high": 0.1317, "low": 0.1314, "close": 0.1317, "volume": 16948.9, "quote_volume": 2228.25262, "trades": 10, "taker_buy_volume": 4822.4, "taker_buy_quote": 634.6546}, {"ts": 1775093220000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1316, "volume": 7720.1, "quote_volume": 1015.78521, "trades": 7, "taker_buy_volume": 6872.8, "taker_buy_quote": 904.44999}, {"ts": 1775093280000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 166.6, "quote_volume": 21.94122, "trades": 1, "taker_buy_volume": 166.6, "taker_buy_quote": 21.94122}, {"ts": 1775093340000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 498.5, "quote_volume": 65.6026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775093400000, "open": 0.1316, "high": 0.1316, "low": 0.1312, "close": 0.1313, "volume": 1445.3, "quote_volume": 189.74269, "trades": 4, "taker_buy_volume": 1369.2, "taker_buy_quote": 179.73554}, {"ts": 1775093460000, "open": 0.1311, "high": 0.1311, "low": 0.1307, "close": 0.1308, "volume": 27133.4, "quote_volume": 3552.26115, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775093520000, "open": 0.1304, "high": 0.1304, "low": 0.1299, "close": 0.1302, "volume": 39118.7, "quote_volume": 5088.50791, "trades": 29, "taker_buy_volume": 14612.1, "taker_buy_quote": 1899.71781}, {"ts": 1775093580000, "open": 0.13, "high": 0.1304, "low": 0.13, "close": 0.1304, "volume": 4130.6, "quote_volume": 537.60241, "trades": 7, "taker_buy_volume": 3537.4, "taker_buy_quote": 460.48641}, {"ts": 1775093640000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 63847.2, "quote_volume": 8307.62978, "trades": 16, "taker_buy_volume": 28146.3, "taker_buy_quote": 3662.67331}, {"ts": 1775093700000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 1964.4, "quote_volume": 255.56032, "trades": 3, "taker_buy_volume": 1290.0, "taker_buy_quote": 167.829}, {"ts": 1775093760000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 28855.9, "quote_volume": 3751.53276, "trades": 9, "taker_buy_volume": 4013.2, "taker_buy_quote": 522.11732}, {"ts": 1775093820000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 7869.4, "quote_volume": 1022.3633, "trades": 8, "taker_buy_volume": 6513.8, "taker_buy_quote": 846.27086}, {"ts": 1775093880000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 10725.9, "quote_volume": 1391.61142, "trades": 5, "taker_buy_volume": 8011.1, "taker_buy_quote": 1039.50186}, {"ts": 1775093940000, "open": 0.1295, "high": 0.1295, "low": 0.1293, "close": 0.1295, "volume": 23269.1, "quote_volume": 3010.42475, "trades": 9, "taker_buy_volume": 21909.9, "taker_buy_quote": 2834.40835}, {"ts": 1775094000000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 14141.8, "quote_volume": 1829.66792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094060000, "open": 0.1292, "high": 0.1294, "low": 0.1292, "close": 0.1294, "volume": 14481.1, "quote_volume": 1872.83119, "trades": 5, "taker_buy_volume": 14438.2, "taker_buy_quote": 1867.28851}, {"ts": 1775094120000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 13957.6, "quote_volume": 1803.62784, "trades": 5, "taker_buy_volume": 1190.1, "taker_buy_quote": 153.99894}, {"ts": 1775094180000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 3194.4, "quote_volume": 412.71648, "trades": 1, "taker_buy_volume": 3194.4, "taker_buy_quote": 412.71648}, {"ts": 1775094240000, "open": 0.1291, "high": 0.1295, "low": 0.1291, "close": 0.1295, "volume": 24884.9, "quote_volume": 3215.10304, "trades": 10, "taker_buy_volume": 12545.9, "taker_buy_quote": 1622.13814}, {"ts": 1775094300000, "open": 0.1292, "high": 0.1297, "low": 0.1291, "close": 0.1297, "volume": 38503.1, "quote_volume": 4986.01318, "trades": 18, "taker_buy_volume": 38224.3, "taker_buy_quote": 4949.8807}, {"ts": 1775094360000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 85.4, "quote_volume": 11.08492, "trades": 1, "taker_buy_volume": 85.4, "taker_buy_quote": 11.08492}, {"ts": 1775094420000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094480000, "open": 0.1297, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 3085.1, "quote_volume": 400.11607, "trades": 3, "taker_buy_volume": 273.1, "taker_buy_quote": 35.42107}, {"ts": 1775094540000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 593.2, "quote_volume": 76.87872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094600000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094660000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094720000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094780000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 148.3, "quote_volume": 19.19002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094840000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 64.0, "quote_volume": 8.288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094900000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 5643.0, "quote_volume": 731.2226, "trades": 3, "taker_buy_volume": 4541.0, "taker_buy_quote": 588.5136}, {"ts": 1775094960000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095020000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 8015.7, "quote_volume": 1040.0453, "trades": 3, "taker_buy_volume": 8015.7, "taker_buy_quote": 1040.0453}, {"ts": 1775095080000, "open": 0.1298, "high": 0.1298, "low": 0.1296, "close": 0.1296, "volume": 3335.0, "quote_volume": 432.273, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 36.993}, {"ts": 1775095140000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095200000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 3455.2, "quote_volume": 448.48496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095260000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 15966.1, "quote_volume": 2075.13101, "trades": 8, "taker_buy_volume": 15890.5, "taker_buy_quote": 2065.30301}, {"ts": 1775095320000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 18654.9, "quote_volume": 2421.40602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095380000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 510.1, "quote_volume": 66.26199, "trades": 1, "taker_buy_volume": 510.1, "taker_buy_quote": 66.26199}, {"ts": 1775095440000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 26822.5, "quote_volume": 3468.67906, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095500000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 3685.1, "quote_volume": 477.22045, "trades": 1, "taker_buy_volume": 3685.1, "taker_buy_quote": 477.22045}, {"ts": 1775095560000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 5937.8, "quote_volume": 768.96053, "trades": 4, "taker_buy_volume": 5937.8, "taker_buy_quote": 768.96053}, {"ts": 1775095620000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095680000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095740000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095800000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095860000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095920000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 6637.8, "quote_volume": 855.79641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095980000, "open": 0.1285, "high": 0.1285, "low": 0.1282, "close": 0.1284, "volume": 23610.8, "quote_volume": 3029.41525, "trades": 11, "taker_buy_volume": 5334.6, "taker_buy_quote": 685.48831}, {"ts": 1775096040000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 3123.5, "quote_volume": 400.19895, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 148.91625}, {"ts": 1775096100000, "open": 0.1279, "high": 0.1281, "low": 0.1278, "close": 0.128, "volume": 23956.2, "quote_volume": 3065.98635, "trades": 14, "taker_buy_volume": 21299.7, "taker_buy_quote": 2725.96769}, {"ts": 1775096160000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 4921.3, "quote_volume": 629.89126, "trades": 4, "taker_buy_volume": 4745.6, "taker_buy_quote": 607.4368}, {"ts": 1775096220000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096280000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096340000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096400000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 13807.0, "quote_volume": 1768.1043, "trades": 4, "taker_buy_volume": 4041.5, "taker_buy_quote": 518.1203}, {"ts": 1775096460000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 2285.5, "quote_volume": 292.1992, "trades": 2, "taker_buy_volume": 2285.5, "taker_buy_quote": 292.1992}, {"ts": 1775096520000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 8878.8, "quote_volume": 1136.70843, "trades": 4, "taker_buy_volume": 8878.8, "taker_buy_quote": 1136.70843}, {"ts": 1775096580000, "open": 0.1282, "high": 0.1282, "low": 0.1266, "close": 0.1267, "volume": 1333164.7, "quote_volume": 169931.69794, "trades": 129, "taker_buy_volume": 338456.4, "taker_buy_quote": 43058.93337}, {"ts": 1775096640000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 18808.2, "quote_volume": 2382.11408, "trades": 16, "taker_buy_volume": 16420.5, "taker_buy_quote": 2079.87078}, {"ts": 1775096700000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1265, "volume": 115477.7, "quote_volume": 14591.75749, "trades": 22, "taker_buy_volume": 86896.5, "taker_buy_quote": 10978.1905}, {"ts": 1775096760000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 8112.5, "quote_volume": 1026.23125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096820000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096880000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 3823.9, "quote_volume": 483.92554, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 255.97254}, {"ts": 1775096940000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 2021.9, "quote_volume": 255.77035, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 255.77035}, {"ts": 1775097000000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 3586.0, "quote_volume": 453.82327, "trades": 3, "taker_buy_volume": 3506.8, "taker_buy_quote": 443.81239}, {"ts": 1775097060000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097120000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097180000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 3050.0, "quote_volume": 386.13, "trades": 1, "taker_buy_volume": 3050.0, "taker_buy_quote": 386.13}, {"ts": 1775097240000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 3186.4, "quote_volume": 403.0796, "trades": 2, "taker_buy_volume": 3186.4, "taker_buy_quote": 403.0796}, {"ts": 1775097300000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 39087.9, "quote_volume": 4934.73967, "trades": 10, "taker_buy_volume": 20718.6, "taker_buy_quote": 2616.24708}, {"ts": 1775097360000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097420000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 11301.9, "quote_volume": 1428.21985, "trades": 4, "taker_buy_volume": 11301.9, "taker_buy_quote": 1428.21985}, {"ts": 1775097480000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097540000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 114.8, "quote_volume": 14.53566, "trades": 2, "taker_buy_volume": 67.3, "taker_buy_quote": 8.52691}, {"ts": 1775097600000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 2122.9, "quote_volume": 268.76132, "trades": 3, "taker_buy_volume": 2122.9, "taker_buy_quote": 268.76132}, {"ts": 1775097660000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 285.0, "quote_volume": 36.1095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097720000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097780000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 3034.5, "quote_volume": 384.47115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097840000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 14419.7, "quote_volume": 1818.32417, "trades": 5, "taker_buy_volume": 11319.7, "taker_buy_quote": 1427.41417}, {"ts": 1775097900000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 9932.0, "quote_volume": 1252.82958, "trades": 3, "taker_buy_volume": 9932.0, "taker_buy_quote": 1252.82958}, {"ts": 1775097960000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1395.8, "quote_volume": 176.5687, "trades": 1, "taker_buy_volume": 1395.8, "taker_buy_quote": 176.5687}, {"ts": 1775098020000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098140000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098200000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 593.2, "quote_volume": 75.0398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098260000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098320000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098380000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098440000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 143.0, "quote_volume": 18.0895, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 18.0895}, {"ts": 1775098500000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098560000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 640.5, "quote_volume": 80.96735, "trades": 4, "taker_buy_volume": 81.5, "taker_buy_quote": 10.30975}, {"ts": 1775098620000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 593.2, "quote_volume": 74.92116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098680000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098740000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098800000, "open": 0.126, "high": 0.1263, "low": 0.126, "close": 0.1263, "volume": 2095.5, "quote_volume": 264.19003, "trades": 5, "taker_buy_volume": 2095.5, "taker_buy_quote": 264.19003}, {"ts": 1775098860000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 7980.2, "quote_volume": 1008.69728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098920000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098980000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 302.0, "quote_volume": 38.2332, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 38.2332}, {"ts": 1775099040000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 6513.2, "quote_volume": 823.26848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099100000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099160000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099220000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 403.1, "quote_volume": 50.83847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099280000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099340000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 8000.6, "quote_volume": 1009.67572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099400000, "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.1259, "volume": 1431.2, "quote_volume": 180.32234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099460000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 15381.0, "quote_volume": 1935.71343, "trades": 8, "taker_buy_volume": 12620.8, "taker_buy_quote": 1588.20425}, {"ts": 1775099520000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099580000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099640000, "open": 0.126, "high": 0.1265, "low": 0.126, "close": 0.1264, "volume": 37374.2, "quote_volume": 4718.78693, "trades": 17, "taker_buy_volume": 26904.6, "taker_buy_quote": 3395.42949}, {"ts": 1775099700000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 2046.5, "quote_volume": 258.59407, "trades": 6, "taker_buy_volume": 1938.1, "taker_buy_quote": 244.90857}, {"ts": 1775099760000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099820000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099880000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 8159.2, "quote_volume": 1030.97077, "trades": 3, "taker_buy_volume": 4638.1, "taker_buy_quote": 586.25584}, {"ts": 1775099940000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 10051.7, "quote_volume": 1267.91454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100000000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 29209.9, "quote_volume": 3679.03883, "trades": 9, "taker_buy_volume": 22416.7, "taker_buy_quote": 2823.77495}, {"ts": 1775100060000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 633.3, "quote_volume": 79.9898, "trades": 2, "taker_buy_volume": 633.3, "taker_buy_quote": 79.9898}, {"ts": 1775100120000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100180000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 3134.2, "quote_volume": 396.78972, "trades": 2, "taker_buy_volume": 3134.2, "taker_buy_quote": 396.78972}, {"ts": 1775100240000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 8842.9, "quote_volume": 1120.27886, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100300000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 13533.1, "quote_volume": 1717.27023, "trades": 7, "taker_buy_volume": 12939.9, "taker_buy_quote": 1642.05247}, {"ts": 1775100360000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 41293.9, "quote_volume": 5234.85724, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100420000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 252.0, "quote_volume": 31.9032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100480000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 4650.7, "quote_volume": 588.77862, "trades": 4, "taker_buy_volume": 4537.8, "taker_buy_quote": 574.48548}, {"ts": 1775100540000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 7098.7, "quote_volume": 899.40529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100600000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100660000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 593.2, "quote_volume": 75.21776, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 75.21776}, {"ts": 1775100720000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 8046.8, "quote_volume": 1018.72488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100780000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100840000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 593.2, "quote_volume": 75.09912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100900000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100960000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101020000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101080000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101140000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101200000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101260000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101320000, "open": 0.1262, "high": 0.1262, "low": 0.1254, "close": 0.1254, "volume": 6958.6, "quote_volume": 875.9101, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101380000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 4717.7, "quote_volume": 592.00396, "trades": 5, "taker_buy_volume": 4043.8, "taker_buy_quote": 507.4969}, {"ts": 1775101440000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 18167.3, "quote_volume": 2277.0394, "trades": 6, "taker_buy_volume": 18167.3, "taker_buy_quote": 2277.0394}, {"ts": 1775101500000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1869.2, "quote_volume": 234.5846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101560000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101620000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101680000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101740000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101800000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 79.6, "quote_volume": 10.00572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101860000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101920000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 16765.3, "quote_volume": 2110.27603, "trades": 4, "taker_buy_volume": 16765.3, "taker_buy_quote": 2110.27603}, {"ts": 1775101980000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102040000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102100000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 13349.6, "quote_volume": 1676.19696, "trades": 9, "taker_buy_volume": 5847.0, "taker_buy_quote": 733.8704}, {"ts": 1775102160000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102220000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102280000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102340000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102400000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102460000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102520000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102580000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102640000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102700000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 24551.9, "quote_volume": 3080.89388, "trades": 8, "taker_buy_volume": 24551.9, "taker_buy_quote": 3080.89388}, {"ts": 1775102760000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102820000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 1405.3, "quote_volume": 176.38405, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 23.7384}, {"ts": 1775102880000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102940000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103000000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103060000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1821.0, "quote_volume": 228.5355, "trades": 4, "taker_buy_volume": 1821.0, "taker_buy_quote": 228.5355}, {"ts": 1775103120000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103180000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103240000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103360000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103420000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103480000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103540000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 4534.8, "quote_volume": 569.1174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103600000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 21713.5, "quote_volume": 2720.70155, "trades": 7, "taker_buy_volume": 21120.3, "taker_buy_quote": 2646.37359}, {"ts": 1775103660000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 40.8, "quote_volume": 5.1204, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 5.1204}, {"ts": 1775103720000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 11309.2, "quote_volume": 1419.24528, "trades": 7, "taker_buy_volume": 9456.7, "taker_buy_quote": 1186.81585}, {"ts": 1775103780000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 3100.0, "quote_volume": 388.43, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103840000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 3855.1, "quote_volume": 483.04403, "trades": 2, "taker_buy_volume": 3855.1, "taker_buy_quote": 483.04403}, {"ts": 1775103900000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103960000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104020000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104080000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104140000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 531.0, "quote_volume": 66.4812, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 66.4812}, {"ts": 1775104200000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 20036.1, "quote_volume": 2506.51111, "trades": 5, "taker_buy_volume": 19861.1, "taker_buy_quote": 2484.62361}, {"ts": 1775104260000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 772.9, "quote_volume": 96.74911, "trades": 3, "taker_buy_volume": 593.2, "taker_buy_quote": 74.26864}, {"ts": 1775104320000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104380000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104440000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 129.0, "quote_volume": 16.1379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104500000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104560000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 189.5, "quote_volume": 23.70372, "trades": 4, "taker_buy_volume": 105.5, "taker_buy_quote": 13.20372}, {"ts": 1775104620000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 6370.9, "quote_volume": 797.02399, "trades": 7, "taker_buy_volume": 6370.9, "taker_buy_quote": 797.02399}, {"ts": 1775104680000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 264.2, "quote_volume": 32.99858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104740000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104800000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 1298.9, "quote_volume": 162.40923, "trades": 4, "taker_buy_volume": 1141.9, "taker_buy_quote": 142.79993}, {"ts": 1775104860000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 1200.2, "quote_volume": 150.14502, "trades": 2, "taker_buy_volume": 1200.2, "taker_buy_quote": 150.14502}, {"ts": 1775104920000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 817.1, "quote_volume": 102.21921, "trades": 1, "taker_buy_volume": 817.1, "taker_buy_quote": 102.21921}, {"ts": 1775104980000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1232.5, "quote_volume": 154.0625, "trades": 3, "taker_buy_volume": 1232.5, "taker_buy_quote": 154.0625}, {"ts": 1775105040000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 4882.6, "quote_volume": 610.83791, "trades": 5, "taker_buy_volume": 1285.8, "taker_buy_quote": 160.87823}, {"ts": 1775105100000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 1487.8, "quote_volume": 186.32998, "trades": 4, "taker_buy_volume": 814.5, "taker_buy_quote": 102.04083}, {"ts": 1775105160000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 1314.0, "quote_volume": 164.71362, "trades": 2, "taker_buy_volume": 1314.0, "taker_buy_quote": 164.71362}, {"ts": 1775105220000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 1028.5, "quote_volume": 128.9739, "trades": 2, "taker_buy_volume": 1028.5, "taker_buy_quote": 128.9739}, {"ts": 1775105280000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 1281.6, "quote_volume": 160.5318, "trades": 4, "taker_buy_volume": 1281.6, "taker_buy_quote": 160.5318}, {"ts": 1775105340000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105400000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 3469.7, "quote_volume": 434.40644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105460000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 39.9, "quote_volume": 4.99149, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 4.99149}, {"ts": 1775105520000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 365.0, "quote_volume": 45.6615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105580000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105640000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 647.5, "quote_volume": 80.92664, "trades": 2, "taker_buy_volume": 54.3, "taker_buy_quote": 6.77664}, {"ts": 1775105700000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105760000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105820000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105880000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105940000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106000000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 3705.7, "quote_volume": 462.84193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106060000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106120000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106180000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 193.8, "quote_volume": 24.20562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106240000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 7259.8, "quote_volume": 907.475, "trades": 2, "taker_buy_volume": 7259.8, "taker_buy_quote": 907.475}, {"ts": 1775106300000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 10109.5, "quote_volume": 1261.72492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106360000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1679.7, "quote_volume": 209.9625, "trades": 4, "taker_buy_volume": 1679.7, "taker_buy_quote": 209.9625}, {"ts": 1775106420000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106480000, "open": 0.1245, "high": 0.1245, "low": 0.1241, "close": 0.1244, "volume": 14594.5, "quote_volume": 1814.49798, "trades": 9, "taker_buy_volume": 2500.4, "taker_buy_quote": 311.04976}, {"ts": 1775106540000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 68.9, "quote_volume": 8.56427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106600000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 52.9, "quote_volume": 6.59134, "trades": 1, "taker_buy_volume": 52.9, "taker_buy_quote": 6.59134}, {"ts": 1775106660000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 5628.4, "quote_volume": 700.1158, "trades": 3, "taker_buy_volume": 2528.4, "taker_buy_quote": 314.7858}, {"ts": 1775106720000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106780000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 14993.4, "quote_volume": 1866.44333, "trades": 6, "taker_buy_volume": 14993.4, "taker_buy_quote": 1866.44333}, {"ts": 1775106840000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106900000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 41.3, "quote_volume": 5.13772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106960000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 6748.5, "quote_volume": 840.8631, "trades": 3, "taker_buy_volume": 6748.5, "taker_buy_quote": 840.8631}, {"ts": 1775107020000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107080000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107140000, "open": 0.1248, "high": 0.1249, "low": 0.1243, "close": 0.1244, "volume": 9984.8, "quote_volume": 1243.98512, "trades": 7, "taker_buy_volume": 8834.8, "taker_buy_quote": 1100.9808}, {"ts": 1775107200000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 7748.7, "quote_volume": 963.55335, "trades": 6, "taker_buy_volume": 7075.3, "taker_buy_quote": 879.84171}, {"ts": 1775107260000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107320000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 61452.8, "quote_volume": 7649.27769, "trades": 12, "taker_buy_volume": 58300.2, "taker_buy_quote": 7257.09425}, {"ts": 1775107380000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107440000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107500000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 2371.6, "quote_volume": 295.22923, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107560000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 662.9, "quote_volume": 82.47173, "trades": 3, "taker_buy_volume": 69.7, "taker_buy_quote": 8.67765}, {"ts": 1775107620000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107680000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 1582.4, "quote_volume": 197.0088, "trades": 1, "taker_buy_volume": 1582.4, "taker_buy_quote": 197.0088}, {"ts": 1775107740000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107800000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 80.3, "quote_volume": 10.00538, "trades": 1, "taker_buy_volume": 80.3, "taker_buy_quote": 10.00538}, {"ts": 1775107860000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107920000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 5316.6, "quote_volume": 661.9167, "trades": 2, "taker_buy_volume": 5316.6, "taker_buy_quote": 661.9167}, {"ts": 1775107980000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108040000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 813.3, "quote_volume": 101.25585, "trades": 1, "taker_buy_volume": 813.3, "taker_buy_quote": 101.25585}, {"ts": 1775108100000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108160000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108220000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 207.3, "quote_volume": 25.80885, "trades": 1, "taker_buy_volume": 207.3, "taker_buy_quote": 25.80885}, {"ts": 1775108280000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108340000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 5166.9, "quote_volume": 643.93843, "trades": 4, "taker_buy_volume": 5166.9, "taker_buy_quote": 643.93843}, {"ts": 1775108400000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108460000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108520000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108580000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 70.4, "quote_volume": 8.77888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108640000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108700000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108760000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108820000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108880000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108940000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109000000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 5698.2, "quote_volume": 709.99572, "trades": 3, "taker_buy_volume": 5698.2, "taker_buy_quote": 709.99572}, {"ts": 1775109060000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 593.2, "quote_volume": 73.8534, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 73.8534}, {"ts": 1775109120000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 1562.8, "quote_volume": 194.72488, "trades": 2, "taker_buy_volume": 1562.8, "taker_buy_quote": 194.72488}, {"ts": 1775109180000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109240000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109300000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109360000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 725.0, "quote_volume": 90.4075, "trades": 2, "taker_buy_volume": 725.0, "taker_buy_quote": 90.4075}, {"ts": 1775109420000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109480000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109540000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109600000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109660000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109720000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109780000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109840000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 1226.1, "quote_volume": 152.89467, "trades": 1, "taker_buy_volume": 1226.1, "taker_buy_quote": 152.89467}, {"ts": 1775109900000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109960000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110020000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 8010.4, "quote_volume": 998.09584, "trades": 5, "taker_buy_volume": 8010.4, "taker_buy_quote": 998.09584}, {"ts": 1775110080000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110140000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110200000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110260000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110320000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110380000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110440000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110500000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 143.9, "quote_volume": 17.95074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110560000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110620000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110680000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 4737.1, "quote_volume": 593.08492, "trades": 2, "taker_buy_volume": 4737.1, "taker_buy_quote": 593.08492}, {"ts": 1775110740000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 593.2, "quote_volume": 74.26864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110800000, "open": 0.1252, "high": 0.1266, "low": 0.1252, "close": 0.1266, "volume": 196521.5, "quote_volume": 24751.88055, "trades": 125, "taker_buy_volume": 140085.3, "taker_buy_quote": 17639.20587}, {"ts": 1775110860000, "open": 0.1266, "high": 0.1274, "low": 0.1266, "close": 0.1267, "volume": 92010.1, "quote_volume": 11679.518, "trades": 58, "taker_buy_volume": 41316.1, "taker_buy_quote": 5244.22103}, {"ts": 1775110920000, "open": 0.1268, "high": 0.1269, "low": 0.1265, "close": 0.1265, "volume": 84103.5, "quote_volume": 10653.71743, "trades": 36, "taker_buy_volume": 15734.1, "taker_buy_quote": 1995.03935}, {"ts": 1775110980000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1268, "volume": 9248.3, "quote_volume": 1171.04147, "trades": 9, "taker_buy_volume": 9171.3, "taker_buy_quote": 1161.29327}, {"ts": 1775111040000, "open": 0.1269, "high": 0.1275, "low": 0.1269, "close": 0.1274, "volume": 161540.4, "quote_volume": 20560.11269, "trades": 49, "taker_buy_volume": 135824.8, "taker_buy_quote": 17284.50718}, {"ts": 1775111100000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 55329.2, "quote_volume": 7047.68546, "trades": 14, "taker_buy_volume": 2761.2, "taker_buy_quote": 352.04509}, {"ts": 1775111160000, "open": 0.1274, "high": 0.1286, "low": 0.1274, "close": 0.1284, "volume": 139615.2, "quote_volume": 17880.4659, "trades": 86, "taker_buy_volume": 107030.9, "taker_buy_quote": 13708.23731}, {"ts": 1775111220000, "open": 0.1284, "high": 0.1289, "low": 0.1281, "close": 0.1287, "volume": 128867.8, "quote_volume": 16545.41925, "trades": 71, "taker_buy_volume": 85422.6, "taker_buy_quote": 10974.77679}, {"ts": 1775111280000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 30222.8, "quote_volume": 3880.00787, "trades": 12, "taker_buy_volume": 2128.3, "taker_buy_quote": 273.48655}, {"ts": 1775111340000, "open": 0.1284, "high": 0.1286, "low": 0.1283, "close": 0.1283, "volume": 41009.4, "quote_volume": 5269.19509, "trades": 22, "taker_buy_volume": 38272.8, "taker_buy_quote": 4917.88705}, {"ts": 1775111400000, "open": 0.1284, "high": 0.1286, "low": 0.1283, "close": 0.1283, "volume": 14761.9, "quote_volume": 1896.27549, "trades": 14, "taker_buy_volume": 8103.0, "taker_buy_quote": 1041.35628}, {"ts": 1775111460000, "open": 0.1284, "high": 0.1289, "low": 0.1284, "close": 0.1289, "volume": 15388.3, "quote_volume": 1978.80106, "trades": 12, "taker_buy_volume": 12773.2, "taker_buy_quote": 1643.02222}, {"ts": 1775111520000, "open": 0.1288, "high": 0.1291, "low": 0.1284, "close": 0.1288, "volume": 77241.6, "quote_volume": 9951.65651, "trades": 40, "taker_buy_volume": 56007.5, "taker_buy_quote": 7218.34391}, {"ts": 1775111580000, "open": 0.129, "high": 0.1291, "low": 0.1288, "close": 0.129, "volume": 31123.1, "quote_volume": 4013.39174, "trades": 11, "taker_buy_volume": 6944.2, "taker_buy_quote": 896.051}, {"ts": 1775111640000, "open": 0.1291, "high": 0.1292, "low": 0.1281, "close": 0.1281, "volume": 169411.7, "quote_volume": 21785.68309, "trades": 69, "taker_buy_volume": 61930.0, "taker_buy_quote": 7981.40986}, {"ts": 1775111700000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 345.3, "quote_volume": 44.12934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111760000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 176.0, "quote_volume": 22.4928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111820000, "open": 0.1279, "high": 0.1279, "low": 0.1276, "close": 0.1276, "volume": 16695.5, "quote_volume": 2131.13374, "trades": 4, "taker_buy_volume": 125.0, "taker_buy_quote": 15.9875}, {"ts": 1775111880000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111940000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112000000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 13929.4, "quote_volume": 1778.11773, "trades": 7, "taker_buy_volume": 2406.6, "taker_buy_quote": 307.22091}, {"ts": 1775112060000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 17538.9, "quote_volume": 2242.27588, "trades": 7, "taker_buy_volume": 8350.8, "taker_buy_quote": 1068.0367}, {"ts": 1775112120000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112180000, "open": 0.1278, "high": 0.1281, "low": 0.1278, "close": 0.1281, "volume": 9464.9, "quote_volume": 1211.90736, "trades": 8, "taker_buy_volume": 9464.9, "taker_buy_quote": 1211.90736}, {"ts": 1775112240000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112300000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 9317.3, "quote_volume": 1194.31318, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112360000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 593.2, "quote_volume": 75.98892, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 75.98892}, {"ts": 1775112420000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112480000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112540000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 8333.5, "quote_volume": 1065.85465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112600000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112660000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112720000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112780000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112840000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112900000, "open": 0.1278, "high": 0.1281, "low": 0.1278, "close": 0.128, "volume": 12953.6, "quote_volume": 1658.61017, "trades": 19, "taker_buy_volume": 12953.6, "taker_buy_quote": 1658.61017}, {"ts": 1775112960000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113020000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 1788.1, "quote_volume": 229.23442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113080000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113140000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 2632.0, "quote_volume": 337.6856, "trades": 2, "taker_buy_volume": 2632.0, "taker_buy_quote": 337.6856}, {"ts": 1775113200000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 2021.9, "quote_volume": 259.41758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113260000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113320000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113380000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 8565.3, "quote_volume": 1099.04424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113440000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113500000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113560000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 10483.4, "quote_volume": 1343.81937, "trades": 8, "taker_buy_volume": 389.7, "taker_buy_quote": 49.99851}, {"ts": 1775113620000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 48.5, "quote_volume": 6.208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113680000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113740000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113800000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113860000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 78.7, "quote_volume": 10.06573, "trades": 1, "taker_buy_volume": 78.7, "taker_buy_quote": 10.06573}, {"ts": 1775113920000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113980000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114040000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114100000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114160000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114220000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114280000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114340000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 500.0, "quote_volume": 64.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114400000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114460000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114520000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114580000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114640000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114700000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114760000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114820000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114880000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 6399.4, "quote_volume": 820.18444, "trades": 4, "taker_buy_volume": 5399.4, "taker_buy_quote": 692.08444}, {"ts": 1775114940000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 621.5, "quote_volume": 79.6763, "trades": 2, "taker_buy_volume": 621.5, "taker_buy_quote": 79.6763}, {"ts": 1775115000000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 78.2, "quote_volume": 10.02524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115060000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 4997.1, "quote_volume": 641.52675, "trades": 4, "taker_buy_volume": 3988.2, "taker_buy_quote": 512.08488}, {"ts": 1775115120000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 1371.9, "quote_volume": 176.56353, "trades": 1, "taker_buy_volume": 1371.9, "taker_buy_quote": 176.56353}, {"ts": 1775115180000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115240000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 1186.4, "quote_volume": 152.80832, "trades": 4, "taker_buy_volume": 1186.4, "taker_buy_quote": 152.80832}, {"ts": 1775115300000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 9862.3, "quote_volume": 1270.46319, "trades": 14, "taker_buy_volume": 9862.3, "taker_buy_quote": 1270.46319}, {"ts": 1775115360000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115420000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 136.8, "quote_volume": 17.61984, "trades": 1, "taker_buy_volume": 136.8, "taker_buy_quote": 17.61984}, {"ts": 1775115480000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 1150.0, "quote_volume": 148.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115540000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115600000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115660000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115720000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115780000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115840000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115900000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115960000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 170.9, "quote_volume": 22.01192, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 22.01192}, {"ts": 1775116020000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116080000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116140000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 3366.3, "quote_volume": 433.57944, "trades": 1, "taker_buy_volume": 3366.3, "taker_buy_quote": 433.57944}, {"ts": 1775116200000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 1960.9, "quote_volume": 253.09287, "trades": 3, "taker_buy_volume": 1960.9, "taker_buy_quote": 253.09287}, {"ts": 1775116260000, "open": 0.1293, "high": 0.1296, "low": 0.1293, "close": 0.1296, "volume": 8950.5, "quote_volume": 1159.06506, "trades": 8, "taker_buy_volume": 8950.5, "taker_buy_quote": 1159.06506}, {"ts": 1775116320000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1299, "volume": 4895.4, "quote_volume": 635.45064, "trades": 7, "taker_buy_volume": 4622.6, "taker_buy_quote": 600.06848}, {"ts": 1775116380000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 39376.4, "quote_volume": 5110.21675, "trades": 14, "taker_buy_volume": 13258.5, "taker_buy_quote": 1720.11333}, {"ts": 1775116440000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 1359.8, "quote_volume": 176.50204, "trades": 1, "taker_buy_volume": 1359.8, "taker_buy_quote": 176.50204}, {"ts": 1775116500000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 11774.1, "quote_volume": 1527.10077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116560000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116620000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116680000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 67.2, "quote_volume": 8.7024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116740000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116800000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 8224.0, "quote_volume": 1064.24492, "trades": 3, "taker_buy_volume": 1957.2, "taker_buy_quote": 253.321}, {"ts": 1775116860000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116920000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116980000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 201.2, "quote_volume": 26.0554, "trades": 1, "taker_buy_volume": 201.2, "taker_buy_quote": 26.0554}, {"ts": 1775117040000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117100000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117160000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 1214.7, "quote_volume": 157.30365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117220000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117280000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117340000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117400000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 254.2, "quote_volume": 32.81722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117460000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 3274.3, "quote_volume": 422.3847, "trades": 1, "taker_buy_volume": 3274.3, "taker_buy_quote": 422.3847}, {"ts": 1775117520000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 8263.4, "quote_volume": 1066.80494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117580000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117640000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 593.2, "quote_volume": 76.46348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117700000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 16016.7, "quote_volume": 2066.92802, "trades": 9, "taker_buy_volume": 6535.0, "taker_buy_quote": 843.78872}, {"ts": 1775117760000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117820000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117880000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117940000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118000000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118060000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 39.6, "quote_volume": 5.08068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118120000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118180000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118240000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118300000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118360000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118420000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118480000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118540000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118600000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 4494.8, "quote_volume": 576.23336, "trades": 2, "taker_buy_volume": 4494.8, "taker_buy_quote": 576.23336}, {"ts": 1775118660000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118720000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 3723.6, "quote_volume": 478.11024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118780000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118840000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118900000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118960000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 8651.3, "quote_volume": 1109.09666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119020000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 381.9, "quote_volume": 48.86844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119080000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119140000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 51.5, "quote_volume": 6.58685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119200000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119260000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 103.9, "quote_volume": 13.28881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119320000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119380000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119440000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119500000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119560000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 256.8, "quote_volume": 32.89608, "trades": 1, "taker_buy_volume": 256.8, "taker_buy_quote": 32.89608}, {"ts": 1775119620000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119680000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119740000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119800000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119860000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 7014.5, "quote_volume": 898.55745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119920000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119980000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120040000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120100000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120160000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120220000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120280000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120340000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120400000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120460000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120520000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120580000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 333.2, "quote_volume": 42.68292, "trades": 1, "taker_buy_volume": 333.2, "taker_buy_quote": 42.68292}, {"ts": 1775120640000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120700000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120760000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120820000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120880000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120940000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121000000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121060000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 593.2, "quote_volume": 75.9296, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 75.9296}, {"ts": 1775121120000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 344.8, "quote_volume": 44.09992, "trades": 1, "taker_buy_volume": 344.8, "taker_buy_quote": 44.09992}, {"ts": 1775121180000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 687.2, "quote_volume": 87.9616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121240000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121300000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 1214.3, "quote_volume": 155.18754, "trades": 1, "taker_buy_volume": 1214.3, "taker_buy_quote": 155.18754}, {"ts": 1775121360000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121420000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121480000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121540000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 3722.2, "quote_volume": 476.06938, "trades": 1, "taker_buy_volume": 3722.2, "taker_buy_quote": 476.06938}, {"ts": 1775121600000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 19786.5, "quote_volume": 2526.11885, "trades": 13, "taker_buy_volume": 4708.0, "taker_buy_quote": 601.2116}, {"ts": 1775121660000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 27618.7, "quote_volume": 3521.95959, "trades": 14, "taker_buy_volume": 593.2, "taker_buy_quote": 75.69232}, {"ts": 1775121720000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121780000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121840000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121900000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121960000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122020000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122080000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122140000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122200000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122260000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 638.0, "quote_volume": 81.2812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122320000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122380000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122440000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 4336.6, "quote_volume": 552.9165, "trades": 1, "taker_buy_volume": 4336.6, "taker_buy_quote": 552.9165}, {"ts": 1775122500000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 1590.3, "quote_volume": 203.09027, "trades": 3, "taker_buy_volume": 1590.3, "taker_buy_quote": 203.09027}, {"ts": 1775122560000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 6139.1, "quote_volume": 784.74698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122620000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 23737.3, "quote_volume": 3033.62694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122680000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122740000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122800000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122860000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122920000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122980000, "open": 0.1279, "high": 0.1282, "low": 0.1279, "close": 0.1281, "volume": 25821.2, "quote_volume": 3306.30425, "trades": 8, "taker_buy_volume": 9573.3, "taker_buy_quote": 1224.94826}, {"ts": 1775123040000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123100000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 21285.4, "quote_volume": 2726.65974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123160000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 68.0, "quote_volume": 8.7108, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 8.7108}, {"ts": 1775123220000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 3612.0, "quote_volume": 461.31172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123280000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123340000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123400000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123460000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 593.2, "quote_volume": 75.75164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123520000, "open": 0.1277, "high": 0.1278, "low": 0.1262, "close": 0.1263, "volume": 222829.3, "quote_volume": 28310.02307, "trades": 144, "taker_buy_volume": 10308.2, "taker_buy_quote": 1315.47755}, {"ts": 1775123580000, "open": 0.1261, "high": 0.1262, "low": 0.1255, "close": 0.1261, "volume": 85336.9, "quote_volume": 10736.6785, "trades": 48, "taker_buy_volume": 18414.1, "taker_buy_quote": 2318.26196}, {"ts": 1775123640000, "open": 0.1262, "high": 0.1266, "low": 0.1261, "close": 0.1264, "volume": 84823.5, "quote_volume": 10725.47201, "trades": 40, "taker_buy_volume": 56851.7, "taker_buy_quote": 7188.03103}, {"ts": 1775123700000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 8895.7, "quote_volume": 1123.53481, "trades": 2, "taker_buy_volume": 39.5, "taker_buy_quote": 4.99675}, {"ts": 1775123760000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 790.5, "quote_volume": 99.99825, "trades": 1, "taker_buy_volume": 790.5, "taker_buy_quote": 99.99825}, {"ts": 1775123820000, "open": 0.1261, "high": 0.1261, "low": 0.1258, "close": 0.1258, "volume": 49234.3, "quote_volume": 6205.29645, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123880000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 10699.9, "quote_volume": 1346.43184, "trades": 3, "taker_buy_volume": 3844.2, "taker_buy_quote": 483.98478}, {"ts": 1775123940000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 593.2, "quote_volume": 74.7432, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 74.7432}, {"ts": 1775124000000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124060000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 2021.9, "quote_volume": 254.7594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124120000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124180000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 2211.4, "quote_volume": 278.61745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124240000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 20142.2, "quote_volume": 2533.88876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124300000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124360000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 4366.6, "quote_volume": 548.84273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124420000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 2021.9, "quote_volume": 253.74845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124480000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124540000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124600000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124660000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124720000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 11430.6, "quote_volume": 1433.33792, "trades": 4, "taker_buy_volume": 593.2, "taker_buy_quote": 74.32796}, {"ts": 1775124780000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124840000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124900000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124960000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 955.3, "quote_volume": 119.51676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125020000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 44.4, "quote_volume": 5.55444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125080000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125140000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 176.0, "quote_volume": 22.0704, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 22.0704}, {"ts": 1775125200000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 79.9, "quote_volume": 10.01946, "trades": 1, "taker_buy_volume": 79.9, "taker_buy_quote": 10.01946}, {"ts": 1775125260000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125320000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125380000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1106.2, "quote_volume": 138.8281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125440000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 2524.4, "quote_volume": 316.8122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125500000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125560000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125620000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125680000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125740000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125800000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125860000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125920000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 3650.0, "quote_volume": 459.225, "trades": 3, "taker_buy_volume": 3650.0, "taker_buy_quote": 459.225}, {"ts": 1775125980000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126040000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126100000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126160000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 8302.0, "quote_volume": 1044.3916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126220000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126280000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 82.4, "quote_volume": 10.36592, "trades": 1, "taker_buy_volume": 82.4, "taker_buy_quote": 10.36592}, {"ts": 1775126340000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 50.5, "quote_volume": 6.3428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126400000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126460000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126520000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1494.7, "quote_volume": 188.03326, "trades": 2, "taker_buy_volume": 1494.7, "taker_buy_quote": 188.03326}, {"ts": 1775126580000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126640000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126700000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 45.2, "quote_volume": 5.68164, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 5.68164}, {"ts": 1775126760000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126820000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126880000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126940000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 3971.4, "quote_volume": 499.99926, "trades": 2, "taker_buy_volume": 3971.4, "taker_buy_quote": 499.99926}, {"ts": 1775127000000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 46.4, "quote_volume": 5.84176, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 5.84176}, {"ts": 1775127060000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127120000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127180000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 593.2, "quote_volume": 74.62456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127240000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127300000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127360000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127420000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 593.2, "quote_volume": 74.68388, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 74.68388}, {"ts": 1775127480000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127540000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127600000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127660000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127720000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127780000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 16035.4, "quote_volume": 2017.29833, "trades": 9, "taker_buy_volume": 94.5, "taker_buy_quote": 11.907}, {"ts": 1775127840000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127900000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 4629.1, "quote_volume": 582.80369, "trades": 2, "taker_buy_volume": 4629.1, "taker_buy_quote": 582.80369}, {"ts": 1775127960000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128020000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128080000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128140000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128200000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 3855.4, "quote_volume": 485.00932, "trades": 3, "taker_buy_volume": 3855.4, "taker_buy_quote": 485.00932}, {"ts": 1775128260000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 7744.8, "quote_volume": 974.29584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128320000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 8017.5, "quote_volume": 1007.69504, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128380000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128440000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128500000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 10452.2, "quote_volume": 1314.87082, "trades": 9, "taker_buy_volume": 9182.1, "taker_buy_quote": 1155.10818}, {"ts": 1775128560000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128620000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128680000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128740000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 3977.7, "quote_volume": 499.99689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128800000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128860000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128920000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128980000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 260.9, "quote_volume": 32.84731, "trades": 1, "taker_buy_volume": 260.9, "taker_buy_quote": 32.84731}, {"ts": 1775129040000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129100000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129160000, "open": 0.126, "high": 0.1263, "low": 0.126, "close": 0.1263, "volume": 11022.5, "quote_volume": 1391.42552, "trades": 9, "taker_buy_volume": 11022.5, "taker_buy_quote": 1391.42552}, {"ts": 1775129220000, "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.126, "volume": 7332.8, "quote_volume": 924.3156, "trades": 11, "taker_buy_volume": 593.2, "taker_buy_quote": 74.7432}, {"ts": 1775129280000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.126, "volume": 40723.4, "quote_volume": 5127.35936, "trades": 21, "taker_buy_volume": 19713.1, "taker_buy_quote": 2483.14852}, {"ts": 1775129340000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129400000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 2412.2, "quote_volume": 303.9372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129460000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129520000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 8278.6, "quote_volume": 1045.96369, "trades": 8, "taker_buy_volume": 8041.2, "taker_buy_quote": 1015.98007}, {"ts": 1775129580000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129640000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129700000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129760000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129820000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 4463.3, "quote_volume": 564.60745, "trades": 3, "taker_buy_volume": 4463.3, "taker_buy_quote": 564.60745}, {"ts": 1775129880000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129940000, "open": 0.1267, "high": 0.127, "low": 0.1267, "close": 0.127, "volume": 10191.0, "quote_volume": 1291.77372, "trades": 7, "taker_buy_volume": 9402.6, "taker_buy_quote": 1191.8046}, {"ts": 1775130000000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 32471.9, "quote_volume": 4128.05812, "trades": 19, "taker_buy_volume": 23252.3, "taker_buy_quote": 2956.73423}, {"ts": 1775130060000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130120000, "open": 0.1272, "high": 0.1273, "low": 0.127, "close": 0.127, "volume": 48868.2, "quote_volume": 6214.38628, "trades": 22, "taker_buy_volume": 18090.0, "taker_buy_quote": 2302.3172}, {"ts": 1775130180000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 6792.6, "quote_volume": 861.37794, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130240000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 1966.2, "quote_volume": 249.49665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130300000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130360000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 5330.1, "quote_volume": 676.58804, "trades": 6, "taker_buy_volume": 1983.5, "taker_buy_quote": 251.9045}, {"ts": 1775130420000, "open": 0.1268, "high": 0.1275, "low": 0.1268, "close": 0.1273, "volume": 85709.9, "quote_volume": 10915.56969, "trades": 30, "taker_buy_volume": 80136.7, "taker_buy_quote": 10205.8936}, {"ts": 1775130480000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 19176.3, "quote_volume": 2438.13978, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130540000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 144.2, "quote_volume": 18.3134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130600000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 2632.0, "quote_volume": 334.51326, "trades": 2, "taker_buy_volume": 2492.6, "taker_buy_quote": 316.80946}, {"ts": 1775130660000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 9245.1, "quote_volume": 1174.24395, "trades": 5, "taker_buy_volume": 3423.1, "taker_buy_quote": 434.7337}, {"ts": 1775130720000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130780000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130840000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 1646.5, "quote_volume": 209.27015, "trades": 2, "taker_buy_volume": 1646.5, "taker_buy_quote": 209.27015}, {"ts": 1775130900000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 20219.2, "quote_volume": 2565.93273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130960000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 1230.2, "quote_volume": 156.35165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131020000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131080000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 1000.0, "quote_volume": 127.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 127.3}, {"ts": 1775131140000, "open": 0.1275, "high": 0.1278, "low": 0.1275, "close": 0.1275, "volume": 23517.4, "quote_volume": 3003.17876, "trades": 20, "taker_buy_volume": 17383.4, "taker_buy_quote": 2220.37496}, {"ts": 1775131200000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 16918.7, "quote_volume": 2162.65822, "trades": 14, "taker_buy_volume": 11185.7, "taker_buy_quote": 1429.98082}, {"ts": 1775131260000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 2641.8, "quote_volume": 337.6067, "trades": 4, "taker_buy_volume": 947.6, "taker_buy_quote": 121.19804}, {"ts": 1775131320000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 3427.0, "quote_volume": 436.97794, "trades": 3, "taker_buy_volume": 3427.0, "taker_buy_quote": 436.97794}, {"ts": 1775131380000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 8377.3, "quote_volume": 1067.36501, "trades": 4, "taker_buy_volume": 376.7, "taker_buy_quote": 48.02925}, {"ts": 1775131440000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131500000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131560000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131620000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 799.1, "quote_volume": 101.80534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131680000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 11434.2, "quote_volume": 1454.43024, "trades": 2, "taker_buy_volume": 3893.6, "taker_buy_quote": 495.26592}, {"ts": 1775131740000, "open": 0.1272, "high": 0.1276, "low": 0.1272, "close": 0.1276, "volume": 27562.4, "quote_volume": 3512.62491, "trades": 13, "taker_buy_volume": 19374.5, "taker_buy_quote": 2470.30999}, {"ts": 1775131800000, "open": 0.1278, "high": 0.1281, "low": 0.1276, "close": 0.1281, "volume": 40837.6, "quote_volume": 5228.87293, "trades": 19, "taker_buy_volume": 14769.7, "taker_buy_quote": 1891.36687}, {"ts": 1775131860000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131920000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 20592.8, "quote_volume": 2638.79696, "trades": 16, "taker_buy_volume": 20592.8, "taker_buy_quote": 2638.79696}, {"ts": 1775131980000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 7324.5, "quote_volume": 938.03867, "trades": 7, "taker_buy_volume": 5368.0, "taker_buy_quote": 687.21537}, {"ts": 1775132040000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132100000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132160000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 7998.0, "quote_volume": 1022.1444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132220000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 43.3, "quote_volume": 5.52508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132280000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132340000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132400000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132460000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132520000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 11908.2, "quote_volume": 1517.10468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132580000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 2723.4, "quote_volume": 347.15736, "trades": 2, "taker_buy_volume": 1962.0, "taker_buy_quote": 250.155}, {"ts": 1775132640000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 1382.2, "quote_volume": 176.50694, "trades": 1, "taker_buy_volume": 1382.2, "taker_buy_quote": 176.50694}, {"ts": 1775132700000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 1238.4, "quote_volume": 158.26752, "trades": 2, "taker_buy_volume": 1238.4, "taker_buy_quote": 158.26752}, {"ts": 1775132760000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132820000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 593.2, "quote_volume": 75.87028, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 75.87028}, {"ts": 1775132880000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132940000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133000000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 4365.0, "quote_volume": 558.0212, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133060000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133120000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 1162.5, "quote_volume": 148.5675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133180000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133240000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133300000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133360000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133420000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133480000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133540000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 2267.7, "quote_volume": 290.2656, "trades": 2, "taker_buy_volume": 2267.7, "taker_buy_quote": 290.2656}, {"ts": 1775133600000, "open": 0.1281, "high": 0.1287, "low": 0.1281, "close": 0.1284, "volume": 40979.1, "quote_volume": 5261.78084, "trades": 30, "taker_buy_volume": 36259.1, "taker_buy_quote": 4655.57749}, {"ts": 1775133660000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 7422.9, "quote_volume": 953.10036, "trades": 4, "taker_buy_volume": 593.2, "taker_buy_quote": 76.16688}, {"ts": 1775133720000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133780000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 6023.6, "quote_volume": 775.178, "trades": 3, "taker_buy_volume": 6023.6, "taker_buy_quote": 775.178}, {"ts": 1775133840000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133900000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 333.3, "quote_volume": 42.92904, "trades": 2, "taker_buy_volume": 333.3, "taker_buy_quote": 42.92904}, {"ts": 1775133960000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 3960.3, "quote_volume": 510.8787, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134020000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 1788.8, "quote_volume": 230.93408, "trades": 1, "taker_buy_volume": 1788.8, "taker_buy_quote": 230.93408}, {"ts": 1775134080000, "open": 0.1289, "high": 0.1291, "low": 0.1286, "close": 0.1286, "volume": 5671.8, "quote_volume": 730.65174, "trades": 6, "taker_buy_volume": 4465.2, "taker_buy_quote": 575.121}, {"ts": 1775134140000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134200000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 869.9, "quote_volume": 111.77438, "trades": 2, "taker_buy_volume": 869.9, "taker_buy_quote": 111.77438}, {"ts": 1775134260000, "open": 0.1285, "high": 0.1285, "low": 0.1281, "close": 0.1281, "volume": 12775.5, "quote_volume": 1641.58175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134320000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 593.2, "quote_volume": 75.98892, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 75.98892}, {"ts": 1775134380000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134440000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 17485.3, "quote_volume": 2241.8616, "trades": 8, "taker_buy_volume": 17485.3, "taker_buy_quote": 2241.8616}, {"ts": 1775134500000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 7060.0, "quote_volume": 905.798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134560000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134620000, "open": 0.1287, "high": 0.1289, "low": 0.1286, "close": 0.1286, "volume": 25534.7, "quote_volume": 3285.43658, "trades": 8, "taker_buy_volume": 13141.6, "taker_buy_quote": 1691.68392}, {"ts": 1775134680000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134740000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 19662.5, "quote_volume": 2524.665, "trades": 6, "taker_buy_volume": 7253.8, "taker_buy_quote": 931.38792}, {"ts": 1775134800000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 9796.6, "quote_volume": 1256.71645, "trades": 5, "taker_buy_volume": 1951.1, "taker_buy_quote": 250.13102}, {"ts": 1775134860000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 27644.5, "quote_volume": 3538.18199, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134920000, "open": 0.128, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 10525.0, "quote_volume": 1347.16028, "trades": 7, "taker_buy_volume": 3349.8, "taker_buy_quote": 429.10938}, {"ts": 1775134980000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 383.3, "quote_volume": 48.94741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135040000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 5192.9, "quote_volume": 663.65262, "trades": 3, "taker_buy_volume": 5192.9, "taker_buy_quote": 663.65262}, {"ts": 1775135100000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 78.1, "quote_volume": 9.98118, "trades": 1, "taker_buy_volume": 78.1, "taker_buy_quote": 9.98118}, {"ts": 1775135160000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135220000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135280000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 205.5, "quote_volume": 26.2218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135340000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135400000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135460000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 4188.8, "quote_volume": 534.90976, "trades": 1, "taker_buy_volume": 4188.8, "taker_buy_quote": 534.90976}, {"ts": 1775135520000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 593.2, "quote_volume": 75.75164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135580000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 593.2, "quote_volume": 75.87028, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 75.87028}, {"ts": 1775135640000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 593.2, "quote_volume": 75.87028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135700000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135760000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 3476.5, "quote_volume": 444.2967, "trades": 1, "taker_buy_volume": 3476.5, "taker_buy_quote": 444.2967}, {"ts": 1775135820000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135880000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 3451.7, "quote_volume": 441.12726, "trades": 2, "taker_buy_volume": 3451.7, "taker_buy_quote": 441.12726}, {"ts": 1775135940000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136000000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136060000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136120000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 1458.8, "quote_volume": 185.9457, "trades": 2, "taker_buy_volume": 1202.3, "taker_buy_quote": 153.29325}, {"ts": 1775136180000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 4763.9, "quote_volume": 606.52427, "trades": 3, "taker_buy_volume": 4763.9, "taker_buy_quote": 606.52427}, {"ts": 1775136240000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 2056.6, "quote_volume": 262.51494, "trades": 4, "taker_buy_volume": 2056.6, "taker_buy_quote": 262.51494}, {"ts": 1775136300000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136360000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 8022.5, "quote_volume": 1023.671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136420000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 1941.9, "quote_volume": 247.78644, "trades": 1, "taker_buy_volume": 1941.9, "taker_buy_quote": 247.78644}, {"ts": 1775136480000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 772.6, "quote_volume": 98.73828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136540000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136600000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 4718.0, "quote_volume": 601.5842, "trades": 4, "taker_buy_volume": 4639.6, "taker_buy_quote": 591.57252}, {"ts": 1775136660000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136720000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 4402.4, "quote_volume": 559.54504, "trades": 3, "taker_buy_volume": 4402.4, "taker_buy_quote": 559.54504}, {"ts": 1775136780000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 5947.0, "quote_volume": 753.4849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136840000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 53.8, "quote_volume": 6.8326, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 6.8326}, {"ts": 1775136900000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 4964.3, "quote_volume": 629.42179, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136960000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137020000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1067.0, "quote_volume": 134.9755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137080000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 42.7, "quote_volume": 5.41009, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 5.41009}, {"ts": 1775137140000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137200000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 79.1, "quote_volume": 9.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137260000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 1389.9, "quote_volume": 175.68336, "trades": 1, "taker_buy_volume": 1389.9, "taker_buy_quote": 175.68336}, {"ts": 1775137320000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 2372.9, "quote_volume": 299.69727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137380000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 5835.2, "quote_volume": 737.56928, "trades": 3, "taker_buy_volume": 3282.8, "taker_buy_quote": 414.94592}, {"ts": 1775137440000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137500000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 8068.5, "quote_volume": 1019.8584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137560000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137620000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137680000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 593.2, "quote_volume": 74.98048, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 74.98048}, {"ts": 1775137740000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 4623.7, "quote_volume": 585.36042, "trades": 1, "taker_buy_volume": 4623.7, "taker_buy_quote": 585.36042}, {"ts": 1775137800000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1471.1, "quote_volume": 186.09415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137860000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137920000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 10029.5, "quote_volume": 1267.40868, "trades": 6, "taker_buy_volume": 4637.5, "taker_buy_quote": 586.12068}, {"ts": 1775137980000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 4000.0, "quote_volume": 505.57574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138040000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 4000.0, "quote_volume": 504.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138100000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138160000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 7960.3, "quote_volume": 1004.58621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138220000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 14105.3, "quote_volume": 1781.45627, "trades": 9, "taker_buy_volume": 10105.3, "taker_buy_quote": 1276.65627}, {"ts": 1775138280000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 15584.8, "quote_volume": 1966.40176, "trades": 9, "taker_buy_volume": 7487.3, "taker_buy_quote": 944.89726}, {"ts": 1775138340000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 4000.0, "quote_volume": 504.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138400000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 672.4, "quote_volume": 84.85688, "trades": 2, "taker_buy_volume": 593.2, "taker_buy_quote": 74.86184}, {"ts": 1775138460000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 20021.9, "quote_volume": 2524.82091, "trades": 13, "taker_buy_volume": 6120.9, "taker_buy_quote": 771.84549}, {"ts": 1775138520000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 4000.0, "quote_volume": 503.25932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138580000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1256, "volume": 11127.2, "quote_volume": 1397.12956, "trades": 8, "taker_buy_volume": 5726.4, "taker_buy_quote": 719.049}, {"ts": 1775138640000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 6092.1, "quote_volume": 764.48149, "trades": 6, "taker_buy_volume": 2092.1, "taker_buy_quote": 262.55855}, {"ts": 1775138700000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 3438.2, "quote_volume": 431.83792, "trades": 1, "taker_buy_volume": 3438.2, "taker_buy_quote": 431.83792}, {"ts": 1775138760000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 7403.9, "quote_volume": 930.27023, "trades": 5, "taker_buy_volume": 3403.9, "taker_buy_quote": 427.87023}, {"ts": 1775138820000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 9689.6, "quote_volume": 1218.55168, "trades": 6, "taker_buy_volume": 5689.6, "taker_buy_quote": 715.75168}, {"ts": 1775138880000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 7182.1, "quote_volume": 902.33065, "trades": 6, "taker_buy_volume": 3182.1, "taker_buy_quote": 399.93065}, {"ts": 1775138940000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 4831.6, "quote_volume": 607.73212, "trades": 4, "taker_buy_volume": 831.6, "taker_buy_quote": 104.53212}, {"ts": 1775139000000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 5393.0, "quote_volume": 678.4394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139060000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 8519.7, "quote_volume": 1070.88958, "trades": 6, "taker_buy_volume": 4519.7, "taker_buy_quote": 568.48958}, {"ts": 1775139120000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 5226.7, "quote_volume": 657.24153, "trades": 6, "taker_buy_volume": 1226.7, "taker_buy_quote": 154.38221}, {"ts": 1775139180000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 4000.0, "quote_volume": 502.85932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139240000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 4000.0, "quote_volume": 502.7615, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139300000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 8513.9, "quote_volume": 1069.34584, "trades": 7, "taker_buy_volume": 8513.9, "taker_buy_quote": 1069.34584}, {"ts": 1775139360000, "open": 0.1256, "high": 0.1258, "low": 0.1255, "close": 0.1258, "volume": 22908.3, "quote_volume": 2877.43614, "trades": 19, "taker_buy_volume": 16591.4, "taker_buy_quote": 2084.66519}, {"ts": 1775139420000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 4371.0, "quote_volume": 548.1605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139480000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 6977.7, "quote_volume": 875.52373, "trades": 11, "taker_buy_volume": 2977.7, "taker_buy_quote": 373.92373}, {"ts": 1775139540000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 12564.4, "quote_volume": 1579.96699, "trades": 10, "taker_buy_volume": 8564.4, "taker_buy_quote": 1076.81136}, {"ts": 1775139600000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139660000, "open": 0.1255, "high": 0.1257, "low": 0.1254, "close": 0.1257, "volume": 11113.0, "quote_volume": 1395.2528, "trades": 11, "taker_buy_volume": 7113.0, "taker_buy_quote": 893.59348}, {"ts": 1775139720000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 4175.0, "quote_volume": 525.29182, "trades": 5, "taker_buy_volume": 175.0, "taker_buy_quote": 22.0325}, {"ts": 1775139780000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 1238.0, "quote_volume": 155.988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139840000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 11785.7, "quote_volume": 1486.50706, "trades": 5, "taker_buy_volume": 11785.7, "taker_buy_quote": 1486.50706}, {"ts": 1775139900000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 2251.1, "quote_volume": 283.18838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139960000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 8523.4, "quote_volume": 1074.80074, "trades": 4, "taker_buy_volume": 7930.2, "taker_buy_quote": 999.99822}, {"ts": 1775140020000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 1186.4, "quote_volume": 149.60504, "trades": 2, "taker_buy_volume": 1186.4, "taker_buy_quote": 149.60504}, {"ts": 1775140080000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 47856.9, "quote_volume": 6026.23812, "trades": 14, "taker_buy_volume": 3972.1, "taker_buy_quote": 499.69018}, {"ts": 1775140140000, "open": 0.126, "high": 0.1263, "low": 0.126, "close": 0.1263, "volume": 20393.7, "quote_volume": 2572.37901, "trades": 16, "taker_buy_volume": 16393.7, "taker_buy_quote": 2067.97901}, {"ts": 1775140200000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 5884.9, "quote_volume": 743.26287, "trades": 5, "taker_buy_volume": 5884.9, "taker_buy_quote": 743.26287}, {"ts": 1775140260000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 784.1, "quote_volume": 99.03183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140320000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 14014.8, "quote_volume": 1774.26182, "trades": 12, "taker_buy_volume": 14014.8, "taker_buy_quote": 1774.26182}, {"ts": 1775140380000, "open": 0.1267, "high": 0.127, "low": 0.1267, "close": 0.127, "volume": 7284.2, "quote_volume": 924.00115, "trades": 6, "taker_buy_volume": 4779.1, "taker_buy_quote": 606.60498}, {"ts": 1775140440000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 10264.0, "quote_volume": 1302.85271, "trades": 8, "taker_buy_volume": 10264.0, "taker_buy_quote": 1302.85271}, {"ts": 1775140500000, "open": 0.127, "high": 0.1274, "low": 0.127, "close": 0.1273, "volume": 19221.0, "quote_volume": 2446.71395, "trades": 13, "taker_buy_volume": 8049.4, "taker_buy_quote": 1024.56927}, {"ts": 1775140560000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1276, "volume": 33787.9, "quote_volume": 4303.6068, "trades": 17, "taker_buy_volume": 12166.0, "taker_buy_quote": 1551.13893}, {"ts": 1775140620000, "open": 0.1278, "high": 0.1281, "low": 0.1276, "close": 0.1276, "volume": 32937.6, "quote_volume": 4216.09113, "trades": 19, "taker_buy_volume": 28812.6, "taker_buy_quote": 3688.94113}, {"ts": 1775140680000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 8615.1, "quote_volume": 1096.10004, "trades": 8, "taker_buy_volume": 4615.1, "taker_buy_quote": 587.30004}, {"ts": 1775140740000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 5404.6, "quote_volume": 687.46512, "trades": 4, "taker_buy_volume": 885.0, "taker_buy_quote": 112.572}, {"ts": 1775140800000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 14673.4, "quote_volume": 1868.77172, "trades": 10, "taker_buy_volume": 9871.4, "taker_buy_quote": 1257.47712}, {"ts": 1775140860000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 4000.0, "quote_volume": 508.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140920000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 8073.6, "quote_volume": 1026.15456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140980000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 7489.0, "quote_volume": 951.8519, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141040000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 1861.1, "quote_volume": 236.85697, "trades": 4, "taker_buy_volume": 610.6, "taker_buy_quote": 77.66832}, {"ts": 1775141100000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 14187.5, "quote_volume": 1808.58492, "trades": 11, "taker_buy_volume": 10187.5, "taker_buy_quote": 1298.91773}, {"ts": 1775141160000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 4661.2, "quote_volume": 592.50464, "trades": 6, "taker_buy_volume": 68.0, "taker_buy_quote": 8.6496}, {"ts": 1775141220000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 4000.0, "quote_volume": 507.6, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141280000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 4000.0, "quote_volume": 508.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141340000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141400000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141460000, "open": 0.1271, "high": 0.1274, "low": 0.1271, "close": 0.1274, "volume": 19323.5, "quote_volume": 2458.43373, "trades": 11, "taker_buy_volume": 19323.5, "taker_buy_quote": 2458.43373}, {"ts": 1775141520000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 593.2, "quote_volume": 75.75164, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 75.75164}, {"ts": 1775141580000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 593.2, "quote_volume": 75.75164, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 75.75164}, {"ts": 1775141640000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 78.7, "quote_volume": 10.04999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141700000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 14664.2, "quote_volume": 1874.50148, "trades": 13, "taker_buy_volume": 14664.2, "taker_buy_quote": 1874.50148}, {"ts": 1775141760000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 46540.8, "quote_volume": 5961.64301, "trades": 18, "taker_buy_volume": 10211.0, "taker_buy_quote": 1308.26899}, {"ts": 1775141820000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 6141.9, "quote_volume": 785.54901, "trades": 2, "taker_buy_volume": 6141.9, "taker_buy_quote": 785.54901}, {"ts": 1775141880000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141940000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142000000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 549.5, "quote_volume": 70.06125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142060000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 2109.6, "quote_volume": 268.93047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142120000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 4188.8, "quote_volume": 534.68116, "trades": 7, "taker_buy_volume": 2021.9, "taker_buy_quote": 258.13731}, {"ts": 1775142180000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 2774.3, "quote_volume": 353.72325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142240000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 1752.5, "quote_volume": 223.5306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142300000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 797.5, "quote_volume": 101.68125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142360000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142420000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142480000, "open": 0.1275, "high": 0.1278, "low": 0.1275, "close": 0.1277, "volume": 14521.2, "quote_volume": 1853.94432, "trades": 12, "taker_buy_volume": 14521.2, "taker_buy_quote": 1853.94432}, {"ts": 1775142540000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142600000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142660000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142720000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 3277.8, "quote_volume": 417.8344, "trades": 7, "taker_buy_volume": 3020.0, "taker_buy_quote": 384.99068}, {"ts": 1775142780000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142840000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142900000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142960000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 851.7, "quote_volume": 108.25107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143020000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143080000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143140000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 163.7, "quote_volume": 20.7899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143200000, "open": 0.127, "high": 0.127, "low": 0.1266, "close": 0.1267, "volume": 10543.9, "quote_volume": 1338.04725, "trades": 13, "taker_buy_volume": 7061.1, "taker_buy_quote": 896.14526}, {"ts": 1775143260000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 4632.0, "quote_volume": 585.68699, "trades": 4, "taker_buy_volume": 2021.9, "taker_buy_quote": 255.77035}, {"ts": 1775143320000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143380000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 1425.9, "quote_volume": 180.09117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143440000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 31082.5, "quote_volume": 3930.21651, "trades": 16, "taker_buy_volume": 18996.4, "taker_buy_quote": 2402.53347}, {"ts": 1775143500000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143560000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 3984.4, "quote_volume": 504.0266, "trades": 1, "taker_buy_volume": 3984.4, "taker_buy_quote": 504.0266}, {"ts": 1775143620000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143680000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 2508.9, "quote_volume": 318.0692, "trades": 3, "taker_buy_volume": 2508.9, "taker_buy_quote": 318.0692}, {"ts": 1775143740000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 8000.6, "quote_volume": 1013.67602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143800000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143860000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 2447.6, "quote_volume": 310.11092, "trades": 1, "taker_buy_volume": 2447.6, "taker_buy_quote": 310.11092}, {"ts": 1775143920000, "open": 0.1269, "high": 0.1271, "low": 0.1268, "close": 0.1271, "volume": 23899.1, "quote_volume": 3035.03383, "trades": 16, "taker_buy_volume": 19843.0, "taker_buy_quote": 2520.66205}, {"ts": 1775143980000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144040000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 10365.9, "quote_volume": 1317.73517, "trades": 9, "taker_buy_volume": 3382.9, "taker_buy_quote": 430.19587}, {"ts": 1775144100000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 401.0, "quote_volume": 51.0473, "trades": 1, "taker_buy_volume": 401.0, "taker_buy_quote": 51.0473}, {"ts": 1775144160000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 17109.0, "quote_volume": 2176.2648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144220000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 593.2, "quote_volume": 75.45504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144280000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144340000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 1162.5, "quote_volume": 148.1025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144400000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 1162.5, "quote_volume": 147.98625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144460000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 3001.3, "quote_volume": 381.09747, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144520000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1266, "volume": 31363.6, "quote_volume": 3976.19484, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144580000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144640000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 45.3, "quote_volume": 5.73498, "trades": 1, "taker_buy_volume": 45.3, "taker_buy_quote": 5.73498}, {"ts": 1775144700000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1914.0, "quote_volume": 242.121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144760000, "open": 0.1267, "high": 0.127, "low": 0.1267, "close": 0.127, "volume": 20691.1, "quote_volume": 2623.68068, "trades": 12, "taker_buy_volume": 16621.3, "taker_buy_quote": 2107.63004}, {"ts": 1775144820000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 5078.2, "quote_volume": 644.42358, "trades": 1, "taker_buy_volume": 5078.2, "taker_buy_quote": 644.42358}, {"ts": 1775144880000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 910.5, "quote_volume": 115.6335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144940000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145000000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145060000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145120000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 21699.4, "quote_volume": 2742.6665, "trades": 7, "taker_buy_volume": 8308.0, "taker_buy_quote": 1050.1312}, {"ts": 1775145180000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145240000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1941.7, "quote_volume": 245.62505, "trades": 4, "taker_buy_volume": 1941.7, "taker_buy_quote": 245.62505}, {"ts": 1775145300000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145360000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145420000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145480000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145540000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145600000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 10298.0, "quote_volume": 1302.07845, "trades": 7, "taker_buy_volume": 10298.0, "taker_buy_quote": 1302.07845}, {"ts": 1775145660000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 10839.7, "quote_volume": 1372.30602, "trades": 7, "taker_buy_volume": 10839.7, "taker_buy_quote": 1372.30602}, {"ts": 1775145720000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145780000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 6418.8, "quote_volume": 813.44585, "trades": 4, "taker_buy_volume": 6418.8, "taker_buy_quote": 813.44585}, {"ts": 1775145840000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 593.2, "quote_volume": 75.09912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145900000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 1250.3, "quote_volume": 158.28798, "trades": 2, "taker_buy_volume": 1250.3, "taker_buy_quote": 158.28798}, {"ts": 1775145960000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 3718.9, "quote_volume": 470.44085, "trades": 2, "taker_buy_volume": 3718.9, "taker_buy_quote": 470.44085}, {"ts": 1775146020000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146080000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 237.6, "quote_volume": 30.06395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146140000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 3808.9, "quote_volume": 482.26606, "trades": 2, "taker_buy_volume": 3808.9, "taker_buy_quote": 482.26606}, {"ts": 1775146200000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146260000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 12632.6, "quote_volume": 1601.81368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146320000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146380000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146440000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146500000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 150.0, "quote_volume": 18.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146560000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146620000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146680000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 43.9, "quote_volume": 5.55335, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 5.55335}, {"ts": 1775146740000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146800000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146860000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146920000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146980000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147040000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 7992.5, "quote_volume": 1007.91357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147100000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147160000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147220000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 11764.3, "quote_volume": 1483.65494, "trades": 6, "taker_buy_volume": 3764.3, "taker_buy_quote": 474.88042}, {"ts": 1775147280000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147340000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147400000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147460000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147520000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147580000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147640000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 593.2, "quote_volume": 75.09912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147700000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 6789.8, "quote_volume": 860.94664, "trades": 2, "taker_buy_volume": 6789.8, "taker_buy_quote": 860.94664}, {"ts": 1775147760000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147820000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 163.9, "quote_volume": 20.8153, "trades": 1, "taker_buy_volume": 163.9, "taker_buy_quote": 20.8153}, {"ts": 1775147880000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147940000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148000000, "open": 0.1271, "high": 0.1276, "low": 0.1268, "close": 0.1268, "volume": 56974.7, "quote_volume": 7231.43404, "trades": 22, "taker_buy_volume": 31567.0, "taker_buy_quote": 4008.93849}, {"ts": 1775148060000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 39466.1, "quote_volume": 5004.30148, "trades": 4, "taker_buy_volume": 39466.1, "taker_buy_quote": 5004.30148}, {"ts": 1775148120000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 2021.9, "quote_volume": 256.7813, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 256.7813}, {"ts": 1775148180000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 4448.4, "quote_volume": 565.07467, "trades": 4, "taker_buy_volume": 2021.9, "taker_buy_quote": 256.92417}, {"ts": 1775148240000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148300000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 10994.6, "quote_volume": 1394.36511, "trades": 5, "taker_buy_volume": 2612.9, "taker_buy_quote": 331.57701}, {"ts": 1775148360000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148420000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148480000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148540000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148600000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 2100.8, "quote_volume": 266.79371, "trades": 2, "taker_buy_volume": 2100.8, "taker_buy_quote": 266.79371}, {"ts": 1775148660000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148720000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148780000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148840000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148900000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148960000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149020000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149080000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149140000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149200000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149260000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149320000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 593.2, "quote_volume": 75.09912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149380000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 41446.2, "quote_volume": 5232.69198, "trades": 14, "taker_buy_volume": 37798.5, "taker_buy_quote": 4772.28221}, {"ts": 1775149440000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149500000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 8241.9, "quote_volume": 1040.12778, "trades": 6, "taker_buy_volume": 79.1, "taker_buy_quote": 9.98242}, {"ts": 1775149560000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149620000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 8087.6, "quote_volume": 1023.79536, "trades": 5, "taker_buy_volume": 8087.6, "taker_buy_quote": 1023.79536}, {"ts": 1775149680000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149740000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 5232.1, "quote_volume": 662.38386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149800000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149860000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149920000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149980000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150040000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 1350.6, "quote_volume": 171.76348, "trades": 3, "taker_buy_volume": 1350.6, "taker_buy_quote": 171.76348}, {"ts": 1775150100000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 2021.9, "quote_volume": 257.19651, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 257.19651}, {"ts": 1775150160000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 7088.8, "quote_volume": 902.70631, "trades": 6, "taker_buy_volume": 6065.7, "taker_buy_quote": 772.56799}, {"ts": 1775150220000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150280000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150340000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150400000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150460000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150520000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150580000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 2021.9, "quote_volume": 257.53074, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 257.53074}, {"ts": 1775150640000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 1098.0, "quote_volume": 139.83472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150700000, "open": 0.1274, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 1152.5, "quote_volume": 146.58083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150760000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 5471.7, "quote_volume": 696.0198, "trades": 8, "taker_buy_volume": 4141.2, "taker_buy_quote": 526.91325}, {"ts": 1775150820000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 896.8, "quote_volume": 114.07296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150880000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 1040.4, "quote_volume": 132.33888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150940000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 13310.4, "quote_volume": 1690.62149, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151000000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 3090.3, "quote_volume": 391.88029, "trades": 8, "taker_buy_volume": 2021.9, "taker_buy_quote": 256.51979}, {"ts": 1775151060000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 3854.3, "quote_volume": 488.68487, "trades": 7, "taker_buy_volume": 2021.9, "taker_buy_quote": 256.51979}, {"ts": 1775151120000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 8325.1, "quote_volume": 1053.07199, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151180000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 7350.4, "quote_volume": 928.35552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151240000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 5579.6, "quote_volume": 705.26144, "trades": 5, "taker_buy_volume": 2620.2, "taker_buy_quote": 331.19328}, {"ts": 1775151300000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151360000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151420000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151480000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 4864.3, "quote_volume": 613.87466, "trades": 2, "taker_buy_volume": 4864.3, "taker_buy_quote": 613.87466}, {"ts": 1775151540000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 237.8, "quote_volume": 30.03414, "trades": 1, "taker_buy_volume": 237.8, "taker_buy_quote": 30.03414}, {"ts": 1775151600000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151660000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151720000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151780000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151840000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151900000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151960000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152020000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152080000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152140000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152200000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 79.4, "quote_volume": 9.99646, "trades": 1, "taker_buy_volume": 79.4, "taker_buy_quote": 9.99646}, {"ts": 1775152260000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152320000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152380000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152440000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152500000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152560000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152620000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152680000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152740000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152800000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 672.8, "quote_volume": 84.57096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152860000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 593.2, "quote_volume": 74.56524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152920000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 2560.5, "quote_volume": 322.1109, "trades": 3, "taker_buy_volume": 593.2, "taker_buy_quote": 74.62456}, {"ts": 1775152980000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 823.2, "quote_volume": 103.47624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153040000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153100000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 2021.9, "quote_volume": 254.15283, "trades": 1, "taker_buy_volume": 2021.9, "taker_buy_quote": 254.15283}, {"ts": 1775153160000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153220000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153280000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153340000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153400000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1599.9, "quote_volume": 200.78745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153460000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 11639.6, "quote_volume": 1460.75128, "trades": 17, "taker_buy_volume": 5790.9, "taker_buy_quote": 726.75795}, {"ts": 1775153520000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1395.4, "quote_volume": 175.68086, "trades": 1, "taker_buy_volume": 1395.4, "taker_buy_quote": 175.68086}, {"ts": 1775153580000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153700000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 159.0, "quote_volume": 20.0181, "trades": 2, "taker_buy_volume": 79.5, "taker_buy_quote": 10.00905}, {"ts": 1775153760000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153820000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153880000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153940000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 286.3, "quote_volume": 36.11885, "trades": 3, "taker_buy_volume": 286.3, "taker_buy_quote": 36.11885}, {"ts": 1775154060000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154120000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 783.6, "quote_volume": 98.81196, "trades": 3, "taker_buy_volume": 57.6, "taker_buy_quote": 7.26336}, {"ts": 1775154180000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154240000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154300000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 396.2, "quote_volume": 49.84854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154360000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 5842.9, "quote_volume": 734.46096, "trades": 4, "taker_buy_volume": 5249.7, "taker_buy_quote": 659.89572}, {"ts": 1775154420000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154480000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 12651.5, "quote_volume": 1591.61802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154540000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 7999.1, "quote_volume": 1004.68696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154600000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 79.5, "quote_volume": 9.9852, "trades": 2, "taker_buy_volume": 79.5, "taker_buy_quote": 9.9852}, {"ts": 1775154660000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154720000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154780000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154900000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 79.5, "quote_volume": 10.0011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154960000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155020000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155080000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155140000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155200000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155260000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155320000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155380000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155440000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155500000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155560000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155620000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155680000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 165.2, "quote_volume": 20.84824, "trades": 1, "taker_buy_volume": 165.2, "taker_buy_quote": 20.84824}, {"ts": 1775155740000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155800000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155860000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155920000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 2021.9, "quote_volume": 255.36597, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 255.36597}, {"ts": 1775155980000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 5063.2, "quote_volume": 640.4948, "trades": 3, "taker_buy_volume": 5063.2, "taker_buy_quote": 640.4948}, {"ts": 1775156040000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 824.2, "quote_volume": 104.32062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156100000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 79.1, "quote_volume": 10.01406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156160000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 34823.1, "quote_volume": 4403.68386, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156220000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156280000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 2416.8, "quote_volume": 305.32082, "trades": 2, "taker_buy_volume": 2416.8, "taker_buy_quote": 305.32082}, {"ts": 1775156340000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 4386.5, "quote_volume": 555.31506, "trades": 2, "taker_buy_volume": 4386.5, "taker_buy_quote": 555.31506}, {"ts": 1775156460000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 91.5, "quote_volume": 11.5656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156520000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156580000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156640000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156700000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156760000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156820000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 7139.9, "quote_volume": 901.82869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156880000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156940000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 2972.0, "quote_volume": 375.0664, "trades": 2, "taker_buy_volume": 2972.0, "taker_buy_quote": 375.0664}, {"ts": 1775157000000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 79.2, "quote_volume": 10.00296, "trades": 1, "taker_buy_volume": 79.2, "taker_buy_quote": 10.00296}, {"ts": 1775157060000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 3159.1, "quote_volume": 399.94206, "trades": 5, "taker_buy_volume": 3159.1, "taker_buy_quote": 399.94206}, {"ts": 1775157120000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157180000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157240000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157300000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157360000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157420000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157480000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157540000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 428.1, "quote_volume": 54.11184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157660000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 46.9, "quote_volume": 5.92816, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 5.92816}, {"ts": 1775157720000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157780000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 496.3, "quote_volume": 62.77184, "trades": 2, "taker_buy_volume": 496.3, "taker_buy_quote": 62.77184}, {"ts": 1775157840000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157900000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1186.4, "quote_volume": 150.0796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157960000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 81.9, "quote_volume": 10.36854, "trades": 1, "taker_buy_volume": 81.9, "taker_buy_quote": 10.36854}, {"ts": 1775158020000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158080000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158140000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 197.6, "quote_volume": 24.9964, "trades": 1, "taker_buy_volume": 197.6, "taker_buy_quote": 24.9964}, {"ts": 1775158200000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 79.1, "quote_volume": 10.00615, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 10.00615}, {"ts": 1775158260000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158320000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 3565.2, "quote_volume": 450.34408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158380000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158440000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158500000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158560000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158620000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158680000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 593.2, "quote_volume": 74.68388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158740000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158800000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 79.5, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158860000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158920000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158980000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159040000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159100000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 672.5, "quote_volume": 84.735, "trades": 2, "taker_buy_volume": 672.5, "taker_buy_quote": 84.735}, {"ts": 1775159160000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159220000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159280000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159340000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159400000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159460000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159520000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159580000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159640000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159700000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159760000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159820000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159880000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159940000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160000000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160060000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 4948.5, "quote_volume": 624.56002, "trades": 2, "taker_buy_volume": 4948.5, "taker_buy_quote": 624.56002}, {"ts": 1775160120000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160180000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160240000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 593.2, "quote_volume": 74.7432, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 74.7432}, {"ts": 1775160300000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 593.2, "quote_volume": 74.7432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160420000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 1973.4, "quote_volume": 248.84574, "trades": 1, "taker_buy_volume": 1973.4, "taker_buy_quote": 248.84574}, {"ts": 1775160480000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160540000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160600000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 4054.7, "quote_volume": 511.69522, "trades": 2, "taker_buy_volume": 4054.7, "taker_buy_quote": 511.69522}, {"ts": 1775160660000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160720000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160780000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160840000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160900000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160960000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161020000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161080000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161140000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161200000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161260000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 26974.9, "quote_volume": 3414.61614, "trades": 13, "taker_buy_volume": 26928.8, "taker_buy_quote": 3408.78449}, {"ts": 1775161320000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161380000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161440000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 8297.0, "quote_volume": 1051.2299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161500000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 6572.8, "quote_volume": 832.77376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161560000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161620000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 83.3, "quote_volume": 10.56244, "trades": 1, "taker_buy_volume": 83.3, "taker_buy_quote": 10.56244}, {"ts": 1775161680000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 3100.0, "quote_volume": 394.32, "trades": 1, "taker_buy_volume": 3100.0, "taker_buy_quote": 394.32}, {"ts": 1775161740000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161800000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 672.1, "quote_volume": 85.55833, "trades": 2, "taker_buy_volume": 78.9, "taker_buy_quote": 10.04397}, {"ts": 1775161860000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161920000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 593.2, "quote_volume": 75.633, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 75.633}, {"ts": 1775161980000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 1943.9, "quote_volume": 247.98291, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162040000, "open": 0.1274, "high": 0.1277, "low": 0.1273, "close": 0.1277, "volume": 27337.3, "quote_volume": 3486.04982, "trades": 13, "taker_buy_volume": 23238.4, "taker_buy_quote": 2964.136}, {"ts": 1775162100000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162160000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162220000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 593.2, "quote_volume": 75.81096, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 75.81096}, {"ts": 1775162280000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 4552.8, "quote_volume": 581.84784, "trades": 3, "taker_buy_volume": 4552.8, "taker_buy_quote": 581.84784}, {"ts": 1775162340000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162400000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162460000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 2362.4, "quote_volume": 301.97404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162520000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162580000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162640000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162700000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162760000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 216.0, "quote_volume": 27.6264, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 27.6264}, {"ts": 1775162820000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162880000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162940000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 1656.7, "quote_volume": 212.22327, "trades": 3, "taker_buy_volume": 1186.4, "taker_buy_quote": 151.97784}, {"ts": 1775163000000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163060000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163240000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163300000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 8572.4, "quote_volume": 1097.21568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163360000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 37668.1, "quote_volume": 4819.24986, "trades": 12, "taker_buy_volume": 17670.3, "taker_buy_quote": 2261.7984}, {"ts": 1775163420000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 19167.7, "quote_volume": 2449.63206, "trades": 5, "taker_buy_volume": 18309.9, "taker_buy_quote": 2340.00522}, {"ts": 1775163480000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 15857.0, "quote_volume": 2023.87801, "trades": 12, "taker_buy_volume": 3481.6, "taker_buy_quote": 444.60032}, {"ts": 1775163540000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 1824.6, "quote_volume": 232.68256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163600000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 1382.2, "quote_volume": 176.50694, "trades": 3, "taker_buy_volume": 1382.2, "taker_buy_quote": 176.50694}, {"ts": 1775163660000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 11539.0, "quote_volume": 1472.25783, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163720000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163780000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 1381.7, "quote_volume": 176.16675, "trades": 3, "taker_buy_volume": 593.2, "taker_buy_quote": 75.633}, {"ts": 1775163840000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163900000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 181.4, "quote_volume": 23.1285, "trades": 3, "taker_buy_volume": 78.5, "taker_buy_quote": 10.00875}, {"ts": 1775163960000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164020000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 593.2, "quote_volume": 75.69232, "trades": 1, "taker_buy_volume": 593.2, "taker_buy_quote": 75.69232}, {"ts": 1775164080000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164140000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164200000, "open": 0.1277, "high": 0.1277, "low": 0.1273, "close": 0.1273, "volume": 27374.6, "quote_volume": 3491.37903, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164260000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 3698.9, "quote_volume": 470.31173, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164320000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 312.8, "quote_volume": 39.7256, "trades": 1, "taker_buy_volume": 312.8, "taker_buy_quote": 39.7256}, {"ts": 1775164380000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 44282.4, "quote_volume": 5631.63187, "trades": 6, "taker_buy_volume": 44282.4, "taker_buy_quote": 5631.63187}, {"ts": 1775164440000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164500000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 8282.9, "quote_volume": 1056.06975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164560000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164620000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164680000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164740000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164800000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164860000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164920000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164980000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165040000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165100000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165160000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165220000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165280000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165340000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165460000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165520000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165580000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165640000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 1381.1, "quote_volume": 176.50458, "trades": 1, "taker_buy_volume": 1381.1, "taker_buy_quote": 176.50458}, {"ts": 1775165820000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 593.2, "quote_volume": 75.9296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165880000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165940000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166000000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 9979.1, "quote_volume": 1275.3368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166060000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 1090.2, "quote_volume": 139.10952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166120000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166180000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 504.4, "quote_volume": 64.21012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166240000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 2619.6, "quote_volume": 333.47508, "trades": 3, "taker_buy_volume": 1238.5, "taker_buy_quote": 157.66105}, {"ts": 1775166300000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166360000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166420000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 2963.8, "quote_volume": 377.8845, "trades": 3, "taker_buy_volume": 1975.8, "taker_buy_quote": 251.9145}, {"ts": 1775166540000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 3595.3, "quote_volume": 459.11981, "trades": 4, "taker_buy_volume": 1382.2, "taker_buy_quote": 176.50694}, {"ts": 1775166600000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166660000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166720000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166780000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166840000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 5463.9, "quote_volume": 698.83281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166900000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166960000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167020000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 5315.4, "quote_volume": 679.30812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 18721.8, "quote_volume": 2390.77386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 11907.0, "quote_volume": 1519.3332, "trades": 2, "taker_buy_volume": 11907.0, "taker_buy_quote": 1519.3332}, {"ts": 1775167200000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 8908.1, "quote_volume": 1137.56437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167260000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 853.6, "quote_volume": 109.17544, "trades": 1, "taker_buy_volume": 853.6, "taker_buy_quote": 109.17544}, {"ts": 1775167320000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167380000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167440000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167500000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167560000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167620000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167680000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 45.6, "quote_volume": 5.8368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167740000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167800000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167860000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 78.1, "quote_volume": 10.00461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167920000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167980000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 78.1, "quote_volume": 9.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168040000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168100000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168160000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 6221.3, "quote_volume": 797.7467, "trades": 4, "taker_buy_volume": 6221.3, "taker_buy_quote": 797.7467}, {"ts": 1775168220000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 13857.8, "quote_volume": 1776.415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168400000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 234.0, "quote_volume": 29.9988, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 19.9992}, {"ts": 1775168460000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 42.3, "quote_volume": 5.42286, "trades": 1, "taker_buy_volume": 42.3, "taker_buy_quote": 5.42286}, {"ts": 1775168520000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168580000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 783.0, "quote_volume": 100.16914, "trades": 4, "taker_buy_volume": 548.6, "taker_buy_quote": 70.16594}, {"ts": 1775168640000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 78.1, "quote_volume": 9.98118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168700000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168760000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 1409.6, "quote_volume": 179.87277, "trades": 5, "taker_buy_volume": 1253.4, "taker_buy_quote": 159.93384}, {"ts": 1775168820000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168880000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 4121.1, "quote_volume": 526.26447, "trades": 4, "taker_buy_volume": 4121.1, "taker_buy_quote": 526.26447}, {"ts": 1775168940000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169000000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 78.4, "quote_volume": 10.01168, "trades": 1, "taker_buy_volume": 78.4, "taker_buy_quote": 10.01168}, {"ts": 1775169060000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 78.4, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 78.4, "taker_buy_quote": 10.01952}, {"ts": 1775169120000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169180000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169240000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169300000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 78.3, "quote_volume": 10.00674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169360000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169420000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 156.6, "quote_volume": 20.03696, "trades": 3, "taker_buy_volume": 156.6, "taker_buy_quote": 20.03696}, {"ts": 1775169480000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 626.7, "quote_volume": 80.2176, "trades": 1, "taker_buy_volume": 626.7, "taker_buy_quote": 80.2176}, {"ts": 1775169540000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 704.9, "quote_volume": 90.3055, "trades": 3, "taker_buy_volume": 704.9, "taker_buy_quote": 90.3055}, {"ts": 1775169600000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169660000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169780000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1285, "volume": 17123.1, "quote_volume": 2199.2706, "trades": 17, "taker_buy_volume": 17123.1, "taker_buy_quote": 2199.2706}, {"ts": 1775169840000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169960000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 626.7, "quote_volume": 80.46828, "trades": 2, "taker_buy_volume": 548.8, "taker_buy_quote": 70.46592}, {"ts": 1775170020000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 77.9, "quote_volume": 10.01015, "trades": 1, "taker_buy_volume": 77.9, "taker_buy_quote": 10.01015}, {"ts": 1775170140000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170260000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 77.9, "quote_volume": 10.01794, "trades": 1, "taker_buy_volume": 77.9, "taker_buy_quote": 10.01794}, {"ts": 1775170320000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170380000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170500000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170560000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170620000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 197.2, "quote_volume": 25.35992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170740000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 506.9, "quote_volume": 65.18734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170800000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 155.8, "quote_volume": 19.99693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170860000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170920000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170980000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171040000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171100000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171160000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171220000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171280000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171340000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171400000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171460000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 42.1, "quote_volume": 5.40564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171520000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171580000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171640000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 3541.5, "quote_volume": 454.7286, "trades": 2, "taker_buy_volume": 3541.5, "taker_buy_quote": 454.7286}, {"ts": 1775171700000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171760000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 233.7, "quote_volume": 30.03824, "trades": 3, "taker_buy_volume": 155.8, "taker_buy_quote": 20.02809}, {"ts": 1775171820000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171880000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 10295.1, "quote_volume": 1322.92035, "trades": 2, "taker_buy_volume": 2300.8, "taker_buy_quote": 295.6528}, {"ts": 1775171940000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 77.9, "quote_volume": 10.00236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172000000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 77.9, "quote_volume": 10.01015, "trades": 1, "taker_buy_volume": 77.9, "taker_buy_quote": 10.01015}, {"ts": 1775172060000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 77.9, "quote_volume": 10.01794, "trades": 1, "taker_buy_volume": 77.9, "taker_buy_quote": 10.01794}, {"ts": 1775172120000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 78.1, "quote_volume": 10.05147, "trades": 1, "taker_buy_volume": 78.1, "taker_buy_quote": 10.05147}, {"ts": 1775172180000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172240000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172300000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172360000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172420000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 10011.6, "quote_volume": 1288.79999, "trades": 5, "taker_buy_volume": 10011.6, "taker_buy_quote": 1288.79999}, {"ts": 1775172480000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 10021.7, "quote_volume": 1291.79713, "trades": 3, "taker_buy_volume": 10021.7, "taker_buy_quote": 1291.79713}, {"ts": 1775172540000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 77.7, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172600000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 6346.6, "quote_volume": 816.36187, "trades": 8, "taker_buy_volume": 1968.9, "taker_buy_quote": 253.39743}, {"ts": 1775172660000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172720000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 861.4, "quote_volume": 110.68211, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172780000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172840000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 77.9, "quote_volume": 10.01015, "trades": 1, "taker_buy_volume": 77.9, "taker_buy_quote": 10.01015}, {"ts": 1775172900000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 155.8, "quote_volume": 20.03588, "trades": 2, "taker_buy_volume": 155.8, "taker_buy_quote": 20.03588}, {"ts": 1775172960000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 5114.6, "quote_volume": 656.51097, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173020000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173080000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173140000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 4219.6, "quote_volume": 541.37468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173200000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173260000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 25783.9, "quote_volume": 3312.28436, "trades": 17, "taker_buy_volume": 24704.3, "taker_buy_quote": 3173.55576}, {"ts": 1775173320000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 6059.7, "quote_volume": 779.25036, "trades": 5, "taker_buy_volume": 1974.1, "taker_buy_quote": 253.86926}, {"ts": 1775173380000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 8000.6, "quote_volume": 1028.0771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173440000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 14015.3, "quote_volume": 1801.08357, "trades": 12, "taker_buy_volume": 13859.2, "taker_buy_quote": 1781.04033}, {"ts": 1775173500000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 9608.7, "quote_volume": 1235.67882, "trades": 5, "taker_buy_volume": 402.5, "taker_buy_quote": 51.7615}, {"ts": 1775173560000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173620000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173680000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173740000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173800000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173860000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173920000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174040000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174100000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 158.0, "quote_volume": 20.31101, "trades": 3, "taker_buy_volume": 158.0, "taker_buy_quote": 20.31101}, {"ts": 1775174160000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174280000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174340000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174400000, "open": 0.1286, "high": 0.1368, "low": 0.1286, "close": 0.1339, "volume": 2597401.3, "quote_volume": 344869.02988, "trades": 3065, "taker_buy_volume": 1804732.2, "taker_buy_quote": 239283.14511}, {"ts": 1775174460000, "open": 0.1339, "high": 0.1344, "low": 0.13, "close": 0.1301, "volume": 566236.1, "quote_volume": 74818.45021, "trades": 706, "taker_buy_volume": 214829.7, "taker_buy_quote": 28489.43735}, {"ts": 1775174520000, "open": 0.1302, "high": 0.1303, "low": 0.1292, "close": 0.1292, "volume": 121691.1, "quote_volume": 15752.45613, "trades": 136, "taker_buy_volume": 23904.8, "taker_buy_quote": 3095.55634}, {"ts": 1775174580000, "open": 0.1291, "high": 0.1293, "low": 0.1282, "close": 0.1288, "volume": 157566.6, "quote_volume": 20272.7619, "trades": 130, "taker_buy_volume": 82989.9, "taker_buy_quote": 10683.7358}, {"ts": 1775174640000, "open": 0.1285, "high": 0.1289, "low": 0.1283, "close": 0.1285, "volume": 58072.0, "quote_volume": 7474.61233, "trades": 60, "taker_buy_volume": 38197.9, "taker_buy_quote": 4918.06611}, {"ts": 1775174700000, "open": 0.1285, "high": 0.1285, "low": 0.1269, "close": 0.1272, "volume": 111227.1, "quote_volume": 14186.11478, "trades": 95, "taker_buy_volume": 19251.6, "taker_buy_quote": 2456.30984}, {"ts": 1775174760000, "open": 0.1271, "high": 0.1277, "low": 0.127, "close": 0.1272, "volume": 44881.4, "quote_volume": 5716.7521, "trades": 39, "taker_buy_volume": 9823.3, "taker_buy_quote": 1251.53211}, {"ts": 1775174820000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 4094.6, "quote_volume": 521.23472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174880000, "open": 0.1273, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 13674.4, "quote_volume": 1740.7327, "trades": 7, "taker_buy_volume": 444.4, "taker_buy_quote": 56.57731}, {"ts": 1775174940000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1271, "volume": 26957.1, "quote_volume": 3428.23747, "trades": 15, "taker_buy_volume": 3482.4, "taker_buy_quote": 443.30165}, {"ts": 1775175000000, "open": 0.1272, "high": 0.1272, "low": 0.1269, "close": 0.1269, "volume": 15962.2, "quote_volume": 2027.24109, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175060000, "open": 0.127, "high": 0.1275, "low": 0.1269, "close": 0.1272, "volume": 18410.8, "quote_volume": 2342.32041, "trades": 32, "taker_buy_volume": 11332.3, "taker_buy_quote": 1442.32894}, {"ts": 1775175120000, "open": 0.1273, "high": 0.1277, "low": 0.1273, "close": 0.1274, "volume": 28727.0, "quote_volume": 3662.2823, "trades": 27, "taker_buy_volume": 22521.1, "taker_buy_quote": 2870.41982}, {"ts": 1775175180000, "open": 0.1275, "high": 0.1282, "low": 0.1272, "close": 0.1282, "volume": 60876.2, "quote_volume": 7771.61642, "trades": 58, "taker_buy_volume": 41194.1, "taker_buy_quote": 5257.029}, {"ts": 1775175240000, "open": 0.1283, "high": 0.1285, "low": 0.1281, "close": 0.1281, "volume": 5426.6, "quote_volume": 695.86885, "trades": 10, "taker_buy_volume": 234.1, "taker_buy_quote": 30.05842}, {"ts": 1775175300000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 156.0, "quote_volume": 20.0226, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 20.0226}, {"ts": 1775175360000, "open": 0.1282, "high": 0.1282, "low": 0.1279, "close": 0.1281, "volume": 13282.8, "quote_volume": 1700.63409, "trades": 16, "taker_buy_volume": 7918.3, "taker_buy_quote": 1013.92383}, {"ts": 1775175420000, "open": 0.1282, "high": 0.1288, "low": 0.1282, "close": 0.1286, "volume": 31472.5, "quote_volume": 4046.45294, "trades": 28, "taker_buy_volume": 31004.9, "taker_buy_quote": 3986.28839}, {"ts": 1775175480000, "open": 0.1286, "high": 0.1288, "low": 0.1283, "close": 0.1288, "volume": 12885.7, "quote_volume": 1655.82979, "trades": 19, "taker_buy_volume": 12025.0, "taker_buy_quote": 1545.1906}, {"ts": 1775175540000, "open": 0.1289, "high": 0.1293, "low": 0.1289, "close": 0.1293, "volume": 12933.6, "quote_volume": 1671.42685, "trades": 18, "taker_buy_volume": 7058.1, "taker_buy_quote": 911.75562}, {"ts": 1775175600000, "open": 0.1293, "high": 0.13, "low": 0.1293, "close": 0.1299, "volume": 12324.1, "quote_volume": 1598.00855, "trades": 12, "taker_buy_volume": 11105.8, "taker_buy_quote": 1439.75138}, {"ts": 1775175660000, "open": 0.13, "high": 0.1302, "low": 0.1297, "close": 0.1302, "volume": 76781.1, "quote_volume": 9971.82285, "trades": 25, "taker_buy_volume": 19594.3, "taker_buy_quote": 2549.1837}, {"ts": 1775175720000, "open": 0.1303, "high": 0.1307, "low": 0.1303, "close": 0.1305, "volume": 23523.5, "quote_volume": 3068.92184, "trades": 23, "taker_buy_volume": 20743.3, "taker_buy_quote": 2706.03876}, {"ts": 1775175780000, "open": 0.1306, "high": 0.131, "low": 0.1306, "close": 0.131, "volume": 8182.8, "quote_volume": 1069.68526, "trades": 12, "taker_buy_volume": 5615.3, "taker_buy_quote": 733.94647}, {"ts": 1775175840000, "open": 0.1311, "high": 0.1317, "low": 0.1311, "close": 0.1313, "volume": 86470.0, "quote_volume": 11360.2693, "trades": 57, "taker_buy_volume": 30416.1, "taker_buy_quote": 3998.3608}, {"ts": 1775175900000, "open": 0.1312, "high": 0.1313, "low": 0.1308, "close": 0.1308, "volume": 28096.6, "quote_volume": 3682.58574, "trades": 20, "taker_buy_volume": 8020.9, "taker_buy_quote": 1052.12457}, {"ts": 1775175960000, "open": 0.1309, "high": 0.1315, "low": 0.1309, "close": 0.1314, "volume": 50661.1, "quote_volume": 6648.64141, "trades": 36, "taker_buy_volume": 26881.9, "taker_buy_quote": 3527.19978}, {"ts": 1775176020000, "open": 0.1313, "high": 0.1316, "low": 0.1313, "close": 0.1316, "volume": 16289.4, "quote_volume": 2141.32171, "trades": 14, "taker_buy_volume": 11330.1, "taker_buy_quote": 1489.32749}, {"ts": 1775176080000, "open": 0.1315, "high": 0.1315, "low": 0.1311, "close": 0.1312, "volume": 28654.6, "quote_volume": 3763.09774, "trades": 20, "taker_buy_volume": 12313.7, "taker_buy_quote": 1615.56507}, {"ts": 1775176140000, "open": 0.1311, "high": 0.1311, "low": 0.1308, "close": 0.1308, "volume": 5209.3, "quote_volume": 682.47474, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176200000, "open": 0.131, "high": 0.1317, "low": 0.1309, "close": 0.1309, "volume": 20624.0, "quote_volume": 2702.64471, "trades": 112, "taker_buy_volume": 8205.7, "taker_buy_quote": 1076.07907}, {"ts": 1775176260000, "open": 0.1308, "high": 0.1312, "low": 0.1304, "close": 0.1312, "volume": 50629.8, "quote_volume": 6623.49504, "trades": 44, "taker_buy_volume": 20647.6, "taker_buy_quote": 2706.27234}, {"ts": 1775176320000, "open": 0.1313, "high": 0.1319, "low": 0.1313, "close": 0.1313, "volume": 52021.1, "quote_volume": 6843.57644, "trades": 45, "taker_buy_volume": 31958.4, "taker_buy_quote": 4206.88823}, {"ts": 1775176380000, "open": 0.1313, "high": 0.1313, "low": 0.1309, "close": 0.1309, "volume": 8840.2, "quote_volume": 1159.45712, "trades": 17, "taker_buy_volume": 3919.4, "taker_buy_quote": 514.47323}, {"ts": 1775176440000, "open": 0.1311, "high": 0.1319, "low": 0.1311, "close": 0.1318, "volume": 34416.2, "quote_volume": 4529.28991, "trades": 35, "taker_buy_volume": 26421.3, "taker_buy_quote": 3478.60765}, {"ts": 1775176500000, "open": 0.1317, "high": 0.1319, "low": 0.1316, "close": 0.1319, "volume": 26284.2, "quote_volume": 3464.52382, "trades": 24, "taker_buy_volume": 22151.8, "taker_buy_quote": 2919.55161}, {"ts": 1775176560000, "open": 0.1318, "high": 0.1319, "low": 0.1314, "close": 0.1315, "volume": 40586.1, "quote_volume": 5340.93213, "trades": 22, "taker_buy_volume": 9613.6, "taker_buy_quote": 1266.13536}, {"ts": 1775176620000, "open": 0.1315, "high": 0.1315, "low": 0.1311, "close": 0.1311, "volume": 17100.6, "quote_volume": 2242.39941, "trades": 9, "taker_buy_volume": 15633.0, "taker_buy_quote": 2049.4863}, {"ts": 1775176680000, "open": 0.131, "high": 0.1314, "low": 0.1307, "close": 0.1312, "volume": 48372.5, "quote_volume": 6346.81582, "trades": 33, "taker_buy_volume": 31997.7, "taker_buy_quote": 4200.46056}, {"ts": 1775176740000, "open": 0.1312, "high": 0.1315, "low": 0.1312, "close": 0.1315, "volume": 35556.1, "quote_volume": 4672.00064, "trades": 24, "taker_buy_volume": 26902.9, "taker_buy_quote": 3535.17323}, {"ts": 1775176800000, "open": 0.1315, "high": 0.1315, "low": 0.1312, "close": 0.1312, "volume": 16012.2, "quote_volume": 2102.32751, "trades": 14, "taker_buy_volume": 12060.5, "taker_buy_quote": 1583.54367}, {"ts": 1775176860000, "open": 0.1311, "high": 0.1317, "low": 0.1311, "close": 0.1317, "volume": 49855.6, "quote_volume": 6548.81946, "trades": 16, "taker_buy_volume": 48891.8, "taker_buy_quote": 6422.11032}, {"ts": 1775176920000, "open": 0.1318, "high": 0.1322, "low": 0.1318, "close": 0.132, "volume": 32998.2, "quote_volume": 4357.46096, "trades": 16, "taker_buy_volume": 30891.2, "taker_buy_quote": 4079.13384}, {"ts": 1775176980000, "open": 0.1322, "high": 0.1322, "low": 0.132, "close": 0.132, "volume": 7128.2, "quote_volume": 941.37331, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177040000, "open": 0.1319, "high": 0.1319, "low": 0.1314, "close": 0.1314, "volume": 11299.6, "quote_volume": 1489.28133, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177100000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1316, "volume": 11789.8, "quote_volume": 1549.21012, "trades": 5, "taker_buy_volume": 11789.8, "taker_buy_quote": 1549.21012}, {"ts": 1775177160000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 15884.2, "quote_volume": 2086.71575, "trades": 11, "taker_buy_volume": 4929.0, "taker_buy_quote": 647.33729}, {"ts": 1775177220000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1312, "volume": 703.0, "quote_volume": 92.35894, "trades": 3, "taker_buy_volume": 626.7, "taker_buy_quote": 82.34838}, {"ts": 1775177280000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 779.4, "quote_volume": 102.04636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177340000, "open": 0.1309, "high": 0.1314, "low": 0.1309, "close": 0.1312, "volume": 32414.0, "quote_volume": 4250.1951, "trades": 21, "taker_buy_volume": 23311.4, "taker_buy_quote": 3055.30488}, {"ts": 1775177400000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 4511.7, "quote_volume": 591.35393, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177460000, "open": 0.1313, "high": 0.1318, "low": 0.1313, "close": 0.1317, "volume": 82441.6, "quote_volume": 10849.32365, "trades": 46, "taker_buy_volume": 65698.5, "taker_buy_quote": 8644.35641}, {"ts": 1775177520000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 110.5, "quote_volume": 14.55285, "trades": 1, "taker_buy_volume": 110.5, "taker_buy_quote": 14.55285}, {"ts": 1775177580000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 940.2, "quote_volume": 123.82434, "trades": 3, "taker_buy_volume": 887.4, "taker_buy_quote": 116.87058}, {"ts": 1775177640000, "open": 0.1316, "high": 0.1316, "low": 0.1313, "close": 0.1313, "volume": 40792.8, "quote_volume": 5362.27729, "trades": 23, "taker_buy_volume": 3264.1, "taker_buy_quote": 428.90274}, {"ts": 1775177700000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177760000, "open": 0.1314, "high": 0.1321, "low": 0.1314, "close": 0.1319, "volume": 47924.4, "quote_volume": 6312.79987, "trades": 30, "taker_buy_volume": 37678.8, "taker_buy_quote": 4961.17273}, {"ts": 1775177820000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 227.7, "quote_volume": 30.03361, "trades": 3, "taker_buy_volume": 75.8, "taker_buy_quote": 10.0056}, {"ts": 1775177880000, "open": 0.132, "high": 0.1323, "low": 0.1318, "close": 0.1318, "volume": 48986.6, "quote_volume": 6469.39586, "trades": 28, "taker_buy_volume": 18897.2, "taker_buy_quote": 2498.2571}, {"ts": 1775177940000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178000000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 2854.9, "quote_volume": 376.4038, "trades": 8, "taker_buy_volume": 412.6, "taker_buy_quote": 54.38068}, {"ts": 1775178060000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 76.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178120000, "open": 0.1318, "high": 0.1318, "low": 0.1315, "close": 0.1315, "volume": 930.9, "quote_volume": 122.64696, "trades": 5, "taker_buy_volume": 702.7, "taker_buy_quote": 92.61586}, {"ts": 1775178180000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 372.1, "quote_volume": 48.89394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178240000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 2137.3, "quote_volume": 280.67355, "trades": 4, "taker_buy_volume": 230.3, "taker_buy_quote": 30.28445}, {"ts": 1775178300000, "open": 0.1316, "high": 0.1322, "low": 0.1316, "close": 0.1322, "volume": 29745.8, "quote_volume": 3931.01251, "trades": 20, "taker_buy_volume": 29745.8, "taker_buy_quote": 3931.01251}, {"ts": 1775178360000, "open": 0.1323, "high": 0.1324, "low": 0.1322, "close": 0.1322, "volume": 6617.9, "quote_volume": 875.74585, "trades": 8, "taker_buy_volume": 2128.2, "taker_buy_quote": 281.76611}, {"ts": 1775178420000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 75.7, "quote_volume": 9.99997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178480000, "open": 0.1321, "high": 0.1322, "low": 0.1318, "close": 0.1318, "volume": 37713.3, "quote_volume": 4976.32281, "trades": 32, "taker_buy_volume": 9598.2, "taker_buy_quote": 1267.58286}, {"ts": 1775178540000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178600000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 152.0, "quote_volume": 20.0108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178660000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 1165.6, "quote_volume": 153.19146, "trades": 8, "taker_buy_volume": 626.7, "taker_buy_quote": 82.41105}, {"ts": 1775178720000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178780000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 1526.8, "quote_volume": 200.7818, "trades": 4, "taker_buy_volume": 1266.1, "taker_buy_quote": 166.49975}, {"ts": 1775178840000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178900000, "open": 0.1317, "high": 0.1322, "low": 0.1317, "close": 0.132, "volume": 30017.1, "quote_volume": 3959.81314, "trades": 31, "taker_buy_volume": 28227.9, "taker_buy_quote": 3723.52249}, {"ts": 1775178960000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 13851.7, "quote_volume": 1826.63438, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179020000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 3176.0, "quote_volume": 418.2792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 76.0, "quote_volume": 10.0168, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 10.0168}, {"ts": 1775179140000, "open": 0.1319, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 2323.7, "quote_volume": 306.93799, "trades": 6, "taker_buy_volume": 1028.6, "taker_buy_quote": 135.85528}, {"ts": 1775179200000, "open": 0.1322, "high": 0.1322, "low": 0.132, "close": 0.132, "volume": 15544.2, "quote_volume": 2054.8179, "trades": 10, "taker_buy_volume": 11641.3, "taker_buy_quote": 1538.97986}, {"ts": 1775179260000, "open": 0.1321, "high": 0.1323, "low": 0.132, "close": 0.132, "volume": 28817.1, "quote_volume": 3808.25159, "trades": 18, "taker_buy_volume": 15649.8, "taker_buy_quote": 2068.14566}, {"ts": 1775179320000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 7652.0, "quote_volume": 1009.92296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179380000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 699.0, "quote_volume": 92.268, "trades": 2, "taker_buy_volume": 75.7, "taker_buy_quote": 9.9924}, {"ts": 1775179440000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 8462.7, "quote_volume": 1115.5077, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179500000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 75.9, "quote_volume": 9.99603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179560000, "open": 0.1316, "high": 0.1338, "low": 0.1314, "close": 0.1331, "volume": 191573.2, "quote_volume": 25458.28393, "trades": 178, "taker_buy_volume": 134207.0, "taker_buy_quote": 17817.02495}, {"ts": 1775179620000, "open": 0.1331, "high": 0.1332, "low": 0.1327, "close": 0.1327, "volume": 14531.3, "quote_volume": 1932.29812, "trades": 11, "taker_buy_volume": 2253.4, "taker_buy_quote": 299.92754}, {"ts": 1775179680000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 1076.2, "quote_volume": 142.70412, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 132.6}, {"ts": 1775179740000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179800000, "open": 0.1328, "high": 0.1331, "low": 0.1328, "close": 0.1331, "volume": 6484.4, "quote_volume": 862.76797, "trades": 8, "taker_buy_volume": 6484.4, "taker_buy_quote": 862.76797}, {"ts": 1775179860000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179920000, "open": 0.133, "high": 0.1331, "low": 0.1329, "close": 0.1331, "volume": 36307.7, "quote_volume": 4830.6068, "trades": 22, "taker_buy_volume": 19066.5, "taker_buy_quote": 2537.66881}, {"ts": 1775179980000, "open": 0.1331, "high": 0.1331, "low": 0.1329, "close": 0.1329, "volume": 6914.6, "quote_volume": 919.03101, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180040000, "open": 0.1328, "high": 0.1328, "low": 0.1326, "close": 0.1326, "volume": 3250.7, "quote_volume": 431.36788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180100000, "open": 0.1325, "high": 0.1327, "low": 0.1323, "close": 0.1326, "volume": 58829.4, "quote_volume": 7792.91678, "trades": 38, "taker_buy_volume": 31988.6, "taker_buy_quote": 4240.26614}, {"ts": 1775180160000, "open": 0.1326, "high": 0.1329, "low": 0.1326, "close": 0.1326, "volume": 12775.6, "quote_volume": 1695.12608, "trades": 9, "taker_buy_volume": 11448.1, "taker_buy_quote": 1519.09958}, {"ts": 1775180220000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 1329.1, "quote_volume": 175.98041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180280000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 75.5, "quote_volume": 9.98865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180340000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180400000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 9727.9, "quote_volume": 1286.35554, "trades": 7, "taker_buy_volume": 9651.7, "taker_buy_quote": 1276.2819}, {"ts": 1775180460000, "open": 0.1323, "high": 0.1325, "low": 0.1323, "close": 0.1325, "volume": 15604.0, "quote_volume": 2065.1201, "trades": 10, "taker_buy_volume": 15604.0, "taker_buy_quote": 2065.1201}, {"ts": 1775180520000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 5619.2, "quote_volume": 743.98208, "trades": 1, "taker_buy_volume": 5619.2, "taker_buy_quote": 743.98208}, {"ts": 1775180580000, "open": 0.1325, "high": 0.133, "low": 0.1325, "close": 0.1328, "volume": 58903.6, "quote_volume": 7818.71145, "trades": 37, "taker_buy_volume": 50350.4, "taker_buy_quote": 6682.40886}, {"ts": 1775180640000, "open": 0.1327, "high": 0.1327, "low": 0.1325, "close": 0.1325, "volume": 7418.3, "quote_volume": 984.36347, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180700000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180820000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 7915.3, "quote_volume": 1050.35275, "trades": 4, "taker_buy_volume": 7915.3, "taker_buy_quote": 1050.35275}, {"ts": 1775180880000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 950.0, "quote_volume": 126.065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180940000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 2021.9, "quote_volume": 268.10394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181000000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 150.8, "quote_volume": 20.03378, "trades": 2, "taker_buy_volume": 150.8, "taker_buy_quote": 20.03378}, {"ts": 1775181060000, "open": 0.1329, "high": 0.1329, "low": 0.1323, "close": 0.1323, "volume": 17979.9, "quote_volume": 2384.94005, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181120000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 526.1, "quote_volume": 69.60303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 3857.8, "quote_volume": 510.00116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181240000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 75.7, "quote_volume": 10.01511, "trades": 1, "taker_buy_volume": 75.7, "taker_buy_quote": 10.01511}, {"ts": 1775181300000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181360000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181420000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181480000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181540000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 522.0, "quote_volume": 69.0084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181600000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 11419.8, "quote_volume": 1508.55558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181660000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181720000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 2399.9, "quote_volume": 317.50677, "trades": 2, "taker_buy_volume": 2399.9, "taker_buy_quote": 317.50677}, {"ts": 1775181780000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 3175.7, "quote_volume": 419.81997, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181840000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181900000, "open": 0.1323, "high": 0.1326, "low": 0.1323, "close": 0.1326, "volume": 14711.1, "quote_volume": 1949.57975, "trades": 10, "taker_buy_volume": 14711.1, "taker_buy_quote": 1949.57975}, {"ts": 1775181960000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 626.7, "quote_volume": 82.91241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182020000, "open": 0.1322, "high": 0.1324, "low": 0.1322, "close": 0.1324, "volume": 19948.3, "quote_volume": 2638.75439, "trades": 13, "taker_buy_volume": 11977.7, "taker_buy_quote": 1584.21851}, {"ts": 1775182080000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182140000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182200000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 12826.0, "quote_volume": 1698.77237, "trades": 10, "taker_buy_volume": 6275.6, "taker_buy_quote": 831.517}, {"ts": 1775182260000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182320000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 8178.1, "quote_volume": 1082.78044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182380000, "open": 0.1325, "high": 0.1328, "low": 0.1325, "close": 0.1328, "volume": 14866.0, "quote_volume": 1970.75977, "trades": 15, "taker_buy_volume": 14866.0, "taker_buy_quote": 1970.75977}, {"ts": 1775182440000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182500000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 75.4, "quote_volume": 10.01312, "trades": 1, "taker_buy_volume": 75.4, "taker_buy_quote": 10.01312}, {"ts": 1775182560000, "open": 0.1329, "high": 0.133, "low": 0.1329, "close": 0.1329, "volume": 10776.0, "quote_volume": 1432.84856, "trades": 7, "taker_buy_volume": 3044.7, "taker_buy_quote": 404.93756}, {"ts": 1775182620000, "open": 0.1329, "high": 0.1334, "low": 0.1329, "close": 0.1334, "volume": 21190.1, "quote_volume": 2821.11288, "trades": 11, "taker_buy_volume": 19892.7, "taker_buy_quote": 2648.68842}, {"ts": 1775182680000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 0.1335, "high": 0.1339, "low": 0.1335, "close": 0.1338, "volume": 75467.8, "quote_volume": 10090.26187, "trades": 69, "taker_buy_volume": 45202.2, "taker_buy_quote": 6043.95316}, {"ts": 1775182800000, "open": 0.1339, "high": 0.1352, "low": 0.1338, "close": 0.1347, "volume": 135541.9, "quote_volume": 18241.3602, "trades": 127, "taker_buy_volume": 88198.9, "taker_buy_quote": 11867.40246}, {"ts": 1775182860000, "open": 0.1347, "high": 0.1347, "low": 0.1345, "close": 0.1345, "volume": 3219.7, "quote_volume": 433.37158, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182920000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182980000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 74.3, "quote_volume": 10.01564, "trades": 1, "taker_buy_volume": 74.3, "taker_buy_quote": 10.01564}, {"ts": 1775183040000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183100000, "open": 0.1348, "high": 0.1348, "low": 0.1346, "close": 0.1346, "volume": 1266.5, "quote_volume": 170.71083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183160000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 4026.6, "quote_volume": 542.78568, "trades": 3, "taker_buy_volume": 4026.6, "taker_buy_quote": 542.78568}, {"ts": 1775183220000, "open": 0.1347, "high": 0.1347, "low": 0.1344, "close": 0.1345, "volume": 11002.2, "quote_volume": 1479.00343, "trades": 10, "taker_buy_volume": 74.4, "taker_buy_quote": 10.0068}, {"ts": 1775183280000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 1384.7, "quote_volume": 186.10368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 74.9, "quote_volume": 10.05907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 0.1343, "high": 0.1345, "low": 0.1339, "close": 0.1339, "volume": 19990.8, "quote_volume": 2685.82219, "trades": 14, "taker_buy_volume": 8450.0, "taker_buy_quote": 1135.96765}, {"ts": 1775183460000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 5073.1, "quote_volume": 679.28809, "trades": 2, "taker_buy_volume": 5073.1, "taker_buy_quote": 679.28809}, {"ts": 1775183520000, "open": 0.1338, "high": 0.1341, "low": 0.1338, "close": 0.1341, "volume": 4815.9, "quote_volume": 645.38211, "trades": 5, "taker_buy_volume": 4741.0, "taker_buy_quote": 635.36049}, {"ts": 1775183580000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 3537.5, "quote_volume": 474.7325, "trades": 2, "taker_buy_volume": 3537.5, "taker_buy_quote": 474.7325}, {"ts": 1775183640000, "open": 0.1343, "high": 0.1343, "low": 0.1342, "close": 0.1342, "volume": 551.5, "quote_volume": 74.01876, "trades": 2, "taker_buy_volume": 74.6, "taker_buy_quote": 10.01878}, {"ts": 1775183700000, "open": 0.1342, "high": 0.1342, "low": 0.1341, "close": 0.1341, "volume": 1052.5, "quote_volume": 141.23804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183760000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 53.8, "quote_volume": 7.2092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183820000, "open": 0.134, "high": 0.1343, "low": 0.134, "close": 0.1342, "volume": 2955.6, "quote_volume": 396.61126, "trades": 8, "taker_buy_volume": 484.7, "taker_buy_quote": 65.02066}, {"ts": 1775183880000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183940000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.134, "volume": 8162.2, "quote_volume": 1093.74226, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184000000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 374.7, "quote_volume": 50.24727, "trades": 2, "taker_buy_volume": 374.7, "taker_buy_quote": 50.24727}, {"ts": 1775184060000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184120000, "open": 0.1342, "high": 0.1344, "low": 0.1342, "close": 0.1342, "volume": 3095.3, "quote_volume": 415.97102, "trades": 5, "taker_buy_volume": 223.8, "taker_buy_quote": 30.05634}, {"ts": 1775184180000, "open": 0.1343, "high": 0.1343, "low": 0.1341, "close": 0.1341, "volume": 1427.5, "quote_volume": 191.69833, "trades": 3, "taker_buy_volume": 1352.9, "taker_buy_quote": 181.69447}, {"ts": 1775184240000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 500.0, "quote_volume": 67.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184300000, "open": 0.1341, "high": 0.1344, "low": 0.1341, "close": 0.1343, "volume": 9905.8, "quote_volume": 1329.48054, "trades": 14, "taker_buy_volume": 8925.1, "taker_buy_quote": 1197.77253}, {"ts": 1775184360000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 1494.4, "quote_volume": 200.69792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184420000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 8563.5, "quote_volume": 1149.2217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184480000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 74.6, "quote_volume": 10.00386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184540000, "open": 0.134, "high": 0.134, "low": 0.1338, "close": 0.1338, "volume": 3074.7, "quote_volume": 411.70233, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184600000, "open": 0.1337, "high": 0.134, "low": 0.1337, "close": 0.134, "volume": 4759.6, "quote_volume": 637.03102, "trades": 6, "taker_buy_volume": 4684.7, "taker_buy_quote": 627.01689}, {"ts": 1775184660000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184720000, "open": 0.1341, "high": 0.1343, "low": 0.1341, "close": 0.1343, "volume": 4363.0, "quote_volume": 585.92849, "trades": 5, "taker_buy_volume": 4363.0, "taker_buy_quote": 585.92849}, {"ts": 1775184780000, "open": 0.1344, "high": 0.1347, "low": 0.1344, "close": 0.1345, "volume": 5212.7, "quote_volume": 701.55928, "trades": 10, "taker_buy_volume": 941.3, "taker_buy_quote": 126.69151}, {"ts": 1775184840000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 298.3, "quote_volume": 40.18101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184900000, "open": 0.1346, "high": 0.1346, "low": 0.1343, "close": 0.1343, "volume": 2770.1, "quote_volume": 372.54881, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184960000, "open": 0.1344, "high": 0.1345, "low": 0.1344, "close": 0.1345, "volume": 558.6, "quote_volume": 75.08329, "trades": 4, "taker_buy_volume": 558.6, "taker_buy_quote": 75.08329}, {"ts": 1775185020000, "open": 0.1346, "high": 0.1348, "low": 0.1346, "close": 0.1348, "volume": 223.1, "quote_volume": 30.05156, "trades": 3, "taker_buy_volume": 223.1, "taker_buy_quote": 30.05156}, {"ts": 1775185080000, "open": 0.1349, "high": 0.1349, "low": 0.1347, "close": 0.1347, "volume": 7198.1, "quote_volume": 969.65845, "trades": 4, "taker_buy_volume": 74.3, "taker_buy_quote": 10.02307}, {"ts": 1775185140000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 23794.6, "quote_volume": 3205.12519, "trades": 11, "taker_buy_volume": 2707.7, "taker_buy_quote": 364.72719}, {"ts": 1775185200000, "open": 0.1346, "high": 0.1349, "low": 0.1346, "close": 0.1349, "volume": 4213.5, "quote_volume": 567.51065, "trades": 9, "taker_buy_volume": 4213.5, "taker_buy_quote": 567.51065}, {"ts": 1775185260000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185320000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 260.7, "quote_volume": 35.14236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185380000, "open": 0.1348, "high": 0.1349, "low": 0.1348, "close": 0.1349, "volume": 5781.6, "quote_volume": 779.88566, "trades": 4, "taker_buy_volume": 5259.8, "taker_buy_quote": 709.54702}, {"ts": 1775185440000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185500000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185560000, "open": 0.135, "high": 0.1351, "low": 0.135, "close": 0.1351, "volume": 4028.9, "quote_volume": 543.93402, "trades": 4, "taker_buy_volume": 4028.9, "taker_buy_quote": 543.93402}, {"ts": 1775185620000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 37.3, "quote_volume": 5.0355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185680000, "open": 0.135, "high": 0.135, "low": 0.1348, "close": 0.1348, "volume": 185.2, "quote_volume": 24.97974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185740000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 3971.4, "quote_volume": 535.34472, "trades": 1, "taker_buy_volume": 3971.4, "taker_buy_quote": 535.34472}, {"ts": 1775185800000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 6778.5, "quote_volume": 914.42707, "trades": 3, "taker_buy_volume": 74.2, "taker_buy_quote": 10.017}, {"ts": 1775185860000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185920000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185980000, "open": 0.135, "high": 0.1352, "low": 0.135, "close": 0.1352, "volume": 4653.2, "quote_volume": 629.09041, "trades": 4, "taker_buy_volume": 4653.2, "taker_buy_quote": 629.09041}, {"ts": 1775186040000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 1056.8, "quote_volume": 142.87936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186100000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 4422.2, "quote_volume": 598.32366, "trades": 5, "taker_buy_volume": 4348.1, "taker_buy_quote": 588.29793}, {"ts": 1775186160000, "open": 0.1352, "high": 0.1352, "low": 0.1351, "close": 0.1351, "volume": 9128.6, "quote_volume": 1233.28126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186220000, "open": 0.135, "high": 0.135, "low": 0.1348, "close": 0.1348, "volume": 707.6, "quote_volume": 95.42244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186280000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186340000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 74.3, "quote_volume": 10.00821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186400000, "open": 0.1346, "high": 0.1346, "low": 0.1344, "close": 0.1344, "volume": 2681.6, "quote_volume": 360.63221, "trades": 8, "taker_buy_volume": 371.1, "taker_buy_quote": 49.95006}, {"ts": 1775186460000, "open": 0.1344, "high": 0.1352, "low": 0.1344, "close": 0.135, "volume": 84512.8, "quote_volume": 11392.25927, "trades": 50, "taker_buy_volume": 64507.4, "taker_buy_quote": 8701.50166}, {"ts": 1775186520000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186580000, "open": 0.1351, "high": 0.1352, "low": 0.1351, "close": 0.1352, "volume": 148.4, "quote_volume": 20.05626, "trades": 2, "taker_buy_volume": 148.4, "taker_buy_quote": 20.05626}, {"ts": 1775186640000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 47.3, "quote_volume": 6.39023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186700000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186760000, "open": 0.1352, "high": 0.1352, "low": 0.1351, "close": 0.1351, "volume": 9850.5, "quote_volume": 1331.41186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186820000, "open": 0.135, "high": 0.135, "low": 0.1346, "close": 0.1346, "volume": 14928.5, "quote_volume": 2010.36585, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186880000, "open": 0.1348, "high": 0.1348, "low": 0.1344, "close": 0.1344, "volume": 9421.7, "quote_volume": 1268.88013, "trades": 8, "taker_buy_volume": 74.1, "taker_buy_quote": 9.98868}, {"ts": 1775186940000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 5239.6, "quote_volume": 703.67828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187000000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 8728.9, "quote_volume": 1171.41838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187060000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 626.7, "quote_volume": 84.04047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187120000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 14013.8, "quote_volume": 1877.07323, "trades": 10, "taker_buy_volume": 7685.0, "taker_buy_quote": 1029.0215}, {"ts": 1775187180000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 1604.4, "quote_volume": 214.82916, "trades": 4, "taker_buy_volume": 1604.4, "taker_buy_quote": 214.82916}, {"ts": 1775187240000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 74.7, "quote_volume": 9.99486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187300000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187360000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187420000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187480000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187540000, "open": 0.134, "high": 0.1343, "low": 0.134, "close": 0.1343, "volume": 298.7, "quote_volume": 40.07059, "trades": 4, "taker_buy_volume": 298.7, "taker_buy_quote": 40.07059}, {"ts": 1775187600000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 74.6, "quote_volume": 10.01132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187660000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187720000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 74.6, "quote_volume": 10.01878, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 10.01878}, {"ts": 1775187780000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187840000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 3973.1, "quote_volume": 533.98464, "trades": 1, "taker_buy_volume": 3973.1, "taker_buy_quote": 533.98464}, {"ts": 1775187900000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 74.5, "quote_volume": 10.0277, "trades": 1, "taker_buy_volume": 74.5, "taker_buy_quote": 10.0277}, {"ts": 1775187960000, "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 2149.8, "quote_volume": 289.35564, "trades": 2, "taker_buy_volume": 2075.4, "taker_buy_quote": 279.34884}, {"ts": 1775188020000, "open": 0.1344, "high": 0.1344, "low": 0.1343, "close": 0.1343, "volume": 1460.2, "quote_volume": 196.11231, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 0.1342, "high": 0.1343, "low": 0.1342, "close": 0.1343, "volume": 9862.0, "quote_volume": 1324.03752, "trades": 4, "taker_buy_volume": 9787.5, "taker_buy_quote": 1314.03962}, {"ts": 1775188140000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188200000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188260000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 74.6, "quote_volume": 10.02624, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 10.02624}, {"ts": 1775188320000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188440000, "open": 0.1345, "high": 0.1349, "low": 0.1345, "close": 0.1348, "volume": 18423.2, "quote_volume": 2483.63251, "trades": 12, "taker_buy_volume": 6528.0, "taker_buy_quote": 880.15955}, {"ts": 1775188500000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188560000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 148.6, "quote_volume": 20.00899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188620000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188680000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188740000, "open": 0.1345, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 5196.7, "quote_volume": 698.44393, "trades": 6, "taker_buy_volume": 1385.7, "taker_buy_quote": 186.23808}, {"ts": 1775188800000, "open": 0.1345, "high": 0.1348, "low": 0.1345, "close": 0.1348, "volume": 2733.6, "quote_volume": 368.42976, "trades": 7, "taker_buy_volume": 2733.6, "taker_buy_quote": 368.42976}, {"ts": 1775188860000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188920000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 3170.7, "quote_volume": 426.83889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188980000, "open": 0.1348, "high": 0.1355, "low": 0.1348, "close": 0.1353, "volume": 26193.6, "quote_volume": 3540.6975, "trades": 27, "taker_buy_volume": 26119.3, "taker_buy_quote": 3530.65214}, {"ts": 1775189040000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 4803.5, "quote_volume": 649.4332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189100000, "open": 0.1354, "high": 0.1354, "low": 0.1351, "close": 0.1351, "volume": 21856.2, "quote_volume": 2956.03902, "trades": 15, "taker_buy_volume": 5003.9, "taker_buy_quote": 676.07129}, {"ts": 1775189160000, "open": 0.135, "high": 0.135, "low": 0.1348, "close": 0.135, "volume": 15337.0, "quote_volume": 2070.00263, "trades": 10, "taker_buy_volume": 5458.8, "taker_buy_quote": 736.938}, {"ts": 1775189220000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 9194.0, "quote_volume": 1240.48317, "trades": 5, "taker_buy_volume": 2571.9, "taker_buy_quote": 346.94931}, {"ts": 1775189280000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 4332.8, "quote_volume": 584.928, "trades": 4, "taker_buy_volume": 700.8, "taker_buy_quote": 94.608}, {"ts": 1775189340000, "open": 0.1349, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 2616.3, "quote_volume": 352.94629, "trades": 5, "taker_buy_volume": 74.2, "taker_buy_quote": 10.017}, {"ts": 1775189400000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 1236.6, "quote_volume": 166.941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189460000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 2615.4, "quote_volume": 353.34054, "trades": 2, "taker_buy_volume": 74.1, "taker_buy_quote": 10.01091}, {"ts": 1775189520000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 6731.6, "quote_volume": 908.766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189580000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189640000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 0.1351, "high": 0.1352, "low": 0.1351, "close": 0.1352, "volume": 222.3, "quote_volume": 30.04755, "trades": 3, "taker_buy_volume": 222.3, "taker_buy_quote": 30.04755}, {"ts": 1775189760000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189820000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 119.7, "quote_volume": 16.18344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189880000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189940000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190000000, "open": 0.1352, "high": 0.1352, "low": 0.1351, "close": 0.1351, "volume": 1204.0, "quote_volume": 162.73349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 1441.0, "quote_volume": 194.67168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190120000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 74.2, "quote_volume": 10.00958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190180000, "open": 0.1348, "high": 0.1348, "low": 0.1345, "close": 0.1345, "volume": 1187.6, "quote_volume": 159.86579, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190240000, "open": 0.1344, "high": 0.1344, "low": 0.1327, "close": 0.1328, "volume": 153943.6, "quote_volume": 20561.36928, "trades": 106, "taker_buy_volume": 19849.7, "taker_buy_quote": 2640.40438}, {"ts": 1775190300000, "open": 0.1328, "high": 0.1331, "low": 0.1327, "close": 0.1331, "volume": 36459.6, "quote_volume": 4844.33599, "trades": 29, "taker_buy_volume": 31622.1, "taker_buy_quote": 4201.98851}, {"ts": 1775190360000, "open": 0.1329, "high": 0.1329, "low": 0.1312, "close": 0.1315, "volume": 271541.2, "quote_volume": 35769.88418, "trades": 223, "taker_buy_volume": 122826.3, "taker_buy_quote": 16157.13283}, {"ts": 1775190420000, "open": 0.1314, "high": 0.1314, "low": 0.1305, "close": 0.1307, "volume": 60078.7, "quote_volume": 7858.11783, "trades": 70, "taker_buy_volume": 17060.9, "taker_buy_quote": 2229.25862}, {"ts": 1775190480000, "open": 0.1308, "high": 0.1313, "low": 0.1307, "close": 0.131, "volume": 21392.3, "quote_volume": 2804.99971, "trades": 23, "taker_buy_volume": 8552.4, "taker_buy_quote": 1120.3298}, {"ts": 1775190540000, "open": 0.131, "high": 0.131, "low": 0.1306, "close": 0.1309, "volume": 12940.4, "quote_volume": 1692.42024, "trades": 14, "taker_buy_volume": 3353.1, "taker_buy_quote": 438.58548}, {"ts": 1775190600000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190660000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 5852.9, "quote_volume": 764.39639, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190720000, "open": 0.1306, "high": 0.1315, "low": 0.1306, "close": 0.1312, "volume": 37699.7, "quote_volume": 4936.71051, "trades": 36, "taker_buy_volume": 35487.0, "taker_buy_quote": 4647.51062}, {"ts": 1775190780000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 4641.0, "quote_volume": 607.51455, "trades": 3, "taker_buy_volume": 4488.0, "taker_buy_quote": 587.4792}, {"ts": 1775190840000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 3143.9, "quote_volume": 411.22212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190900000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 19413.0, "quote_volume": 2543.44107, "trades": 10, "taker_buy_volume": 7932.3, "taker_buy_quote": 1039.47702}, {"ts": 1775191020000, "open": 0.1308, "high": 0.1308, "low": 0.1305, "close": 0.1305, "volume": 8454.6, "quote_volume": 1104.67935, "trades": 10, "taker_buy_volume": 3628.5, "taker_buy_quote": 473.92032}, {"ts": 1775191080000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 4618.4, "quote_volume": 602.7012, "trades": 3, "taker_buy_volume": 382.9, "taker_buy_quote": 49.96845}, {"ts": 1775191140000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 7185.2, "quote_volume": 938.05609, "trades": 8, "taker_buy_volume": 7110.7, "taker_buy_quote": 928.34129}, {"ts": 1775191200000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 3866.4, "quote_volume": 504.17856, "trades": 6, "taker_buy_volume": 1066.4, "taker_buy_quote": 139.05856}, {"ts": 1775191260000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 4390.6, "quote_volume": 572.95073, "trades": 4, "taker_buy_volume": 4239.4, "taker_buy_quote": 553.2417}, {"ts": 1775191320000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 10135.0, "quote_volume": 1320.10495, "trades": 10, "taker_buy_volume": 4303.5, "taker_buy_quote": 560.74605}, {"ts": 1775191380000, "open": 0.13, "high": 0.13, "low": 0.1296, "close": 0.1296, "volume": 31431.0, "quote_volume": 4077.82616, "trades": 25, "taker_buy_volume": 11095.2, "taker_buy_quote": 1438.59523}, {"ts": 1775191440000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 8364.7, "quote_volume": 1084.06512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191500000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1298, "volume": 15118.7, "quote_volume": 1961.07788, "trades": 11, "taker_buy_volume": 15041.5, "taker_buy_quote": 1951.07276}, {"ts": 1775191560000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 3100.0, "quote_volume": 402.07, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191620000, "open": 0.1298, "high": 0.1298, "low": 0.1296, "close": 0.1298, "volume": 9917.9, "quote_volume": 1287.23825, "trades": 14, "taker_buy_volume": 8558.9, "taker_buy_quote": 1110.92976}, {"ts": 1775191680000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191740000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191800000, "open": 0.1298, "high": 0.1298, "low": 0.1296, "close": 0.1296, "volume": 1543.9, "quote_volume": 200.16753, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191860000, "open": 0.1295, "high": 0.1295, "low": 0.1293, "close": 0.1293, "volume": 8792.0, "quote_volume": 1137.17524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191920000, "open": 0.1294, "high": 0.1297, "low": 0.1294, "close": 0.1295, "volume": 12676.5, "quote_volume": 1641.40882, "trades": 12, "taker_buy_volume": 12599.2, "taker_buy_quote": 1631.39847}, {"ts": 1775191980000, "open": 0.1295, "high": 0.1295, "low": 0.1292, "close": 0.1292, "volume": 44351.4, "quote_volume": 5736.49495, "trades": 15, "taker_buy_volume": 9704.7, "taker_buy_quote": 1256.75865}, {"ts": 1775192040000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 16078.7, "quote_volume": 2080.26446, "trades": 11, "taker_buy_volume": 8456.7, "taker_buy_quote": 1093.97766}, {"ts": 1775192100000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192160000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192220000, "open": 0.1294, "high": 0.1294, "low": 0.1291, "close": 0.1292, "volume": 6668.2, "quote_volume": 862.27707, "trades": 7, "taker_buy_volume": 6047.2, "taker_buy_quote": 782.09822}, {"ts": 1775192280000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192340000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 149.0, "quote_volume": 19.21355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192400000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 927.7, "quote_volume": 119.48776, "trades": 3, "taker_buy_volume": 853.2, "taker_buy_quote": 109.89216}, {"ts": 1775192460000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 307.3, "quote_volume": 39.61842, "trades": 4, "taker_buy_volume": 152.1, "taker_buy_quote": 19.6209}, {"ts": 1775192520000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 2194.9, "quote_volume": 282.48363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192580000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 622.5, "quote_volume": 80.15501, "trades": 3, "taker_buy_volume": 622.5, "taker_buy_quote": 80.15501}, {"ts": 1775192640000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192700000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 37653.8, "quote_volume": 4846.49287, "trades": 11, "taker_buy_volume": 7013.3, "taker_buy_quote": 903.06052}, {"ts": 1775192760000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 1253.4, "quote_volume": 161.18724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192820000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192880000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192940000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 684.5, "quote_volume": 88.1888, "trades": 7, "taker_buy_volume": 684.5, "taker_buy_quote": 88.1888}, {"ts": 1775193000000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 77.6, "quote_volume": 10.00264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193060000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1285, "volume": 21674.9, "quote_volume": 2787.61027, "trades": 14, "taker_buy_volume": 3936.7, "taker_buy_quote": 505.86595}, {"ts": 1775193120000, "open": 0.1284, "high": 0.1285, "low": 0.1281, "close": 0.1283, "volume": 63139.7, "quote_volume": 8096.8464, "trades": 26, "taker_buy_volume": 17666.2, "taker_buy_quote": 2267.44627}, {"ts": 1775193180000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 21617.2, "quote_volume": 2772.87427, "trades": 6, "taker_buy_volume": 10988.0, "taker_buy_quote": 1410.21083}, {"ts": 1775193240000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 7571.7, "quote_volume": 971.73861, "trades": 3, "taker_buy_volume": 4652.1, "taker_buy_quote": 597.32964}, {"ts": 1775193300000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193360000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193420000, "open": 0.1282, "high": 0.1282, "low": 0.1277, "close": 0.1278, "volume": 20563.2, "quote_volume": 2629.40298, "trades": 21, "taker_buy_volume": 532.2, "taker_buy_quote": 68.01516}, {"ts": 1775193480000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 12147.9, "quote_volume": 1556.31922, "trades": 13, "taker_buy_volume": 11404.4, "taker_buy_quote": 1461.00252}, {"ts": 1775193540000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 1255.6, "quote_volume": 160.97573, "trades": 5, "taker_buy_volume": 1177.5, "taker_buy_quote": 150.96331}, {"ts": 1775193600000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193660000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 9825.4, "quote_volume": 1261.56509, "trades": 5, "taker_buy_volume": 9783.1, "taker_buy_quote": 1256.14223}, {"ts": 1775193720000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 14753.9, "quote_volume": 1892.90194, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193780000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 13391.7, "quote_volume": 1712.94381, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193840000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193900000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 2480.1, "quote_volume": 317.32987, "trades": 5, "taker_buy_volume": 1250.8, "taker_buy_quote": 160.1024}, {"ts": 1775193960000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194020000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 234.5, "quote_volume": 30.04727, "trades": 3, "taker_buy_volume": 234.5, "taker_buy_quote": 30.04727}, {"ts": 1775194080000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 6286.4, "quote_volume": 805.93012, "trades": 6, "taker_buy_volume": 3178.1, "taker_buy_quote": 407.44023}, {"ts": 1775194140000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 78.1, "quote_volume": 10.02804, "trades": 1, "taker_buy_volume": 78.1, "taker_buy_quote": 10.02804}, {"ts": 1775194200000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 24520.3, "quote_volume": 3155.89309, "trades": 21, "taker_buy_volume": 20259.9, "taker_buy_quote": 2607.40165}, {"ts": 1775194260000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 926.0, "quote_volume": 119.10692, "trades": 3, "taker_buy_volume": 926.0, "taker_buy_quote": 119.10692}, {"ts": 1775194320000, "open": 0.1288, "high": 0.1292, "low": 0.1288, "close": 0.129, "volume": 7557.2, "quote_volume": 975.3108, "trades": 13, "taker_buy_volume": 3257.2, "taker_buy_quote": 420.60222}, {"ts": 1775194380000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194440000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 7734.0, "quote_volume": 997.67823, "trades": 5, "taker_buy_volume": 77.6, "taker_buy_quote": 10.0104}, {"ts": 1775194500000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194560000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 1317.7, "quote_volume": 170.23908, "trades": 3, "taker_buy_volume": 155.2, "taker_buy_quote": 20.04408}, {"ts": 1775194620000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 26487.6, "quote_volume": 3424.88611, "trades": 14, "taker_buy_volume": 1519.8, "taker_buy_quote": 196.51788}, {"ts": 1775194680000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194740000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 77.5, "quote_volume": 10.00525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194800000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194860000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1295, "volume": 1596.3, "quote_volume": 206.5612, "trades": 4, "taker_buy_volume": 1596.3, "taker_buy_quote": 206.5612}, {"ts": 1775194920000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 154.6, "quote_volume": 20.04389, "trades": 2, "taker_buy_volume": 154.6, "taker_buy_quote": 20.04389}, {"ts": 1775194980000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 11743.0, "quote_volume": 1523.7612, "trades": 7, "taker_buy_volume": 6709.1, "taker_buy_quote": 870.84118}, {"ts": 1775195040000, "open": 0.1297, "high": 0.1299, "low": 0.1296, "close": 0.1299, "volume": 21039.7, "quote_volume": 2730.57205, "trades": 12, "taker_buy_volume": 12736.7, "taker_buy_quote": 1654.11018}, {"ts": 1775195100000, "open": 0.1297, "high": 0.1297, "low": 0.1295, "close": 0.1295, "volume": 231.7, "quote_volume": 30.02831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195160000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 77.3, "quote_volume": 10.00262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195220000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 77.3, "quote_volume": 9.99489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195280000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195340000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195400000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 13781.5, "quote_volume": 1783.10792, "trades": 8, "taker_buy_volume": 1013.4, "taker_buy_quote": 130.93128}, {"ts": 1775195460000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 1238.2, "quote_volume": 159.99244, "trades": 3, "taker_buy_volume": 170.0, "taker_buy_quote": 21.981}, {"ts": 1775195520000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195580000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 15341.0, "quote_volume": 1980.5231, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195640000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 77.6, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 642.4, "quote_volume": 82.75662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195760000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 77.6, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 77.6, "taker_buy_quote": 10.0104}, {"ts": 1775195820000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195880000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195940000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 13036.3, "quote_volume": 1680.38683, "trades": 6, "taker_buy_volume": 77.6, "taker_buy_quote": 10.0104}, {"ts": 1775196000000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 155.3, "quote_volume": 20.0104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196060000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196120000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.1291, "volume": 310.4, "quote_volume": 40.03384, "trades": 3, "taker_buy_volume": 155.2, "taker_buy_quote": 20.02856}, {"ts": 1775196180000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 165.2, "quote_volume": 21.34384, "trades": 2, "taker_buy_volume": 77.6, "taker_buy_quote": 10.02592}, {"ts": 1775196240000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 10854.1, "quote_volume": 1403.43513, "trades": 3, "taker_buy_volume": 10854.1, "taker_buy_quote": 1403.43513}, {"ts": 1775196300000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 1366.1, "quote_volume": 176.50012, "trades": 2, "taker_buy_volume": 1366.1, "taker_buy_quote": 176.50012}, {"ts": 1775196360000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 377.9, "quote_volume": 48.78689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196420000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 109.8, "quote_volume": 14.18616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196480000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196540000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 737.8, "quote_volume": 95.32376, "trades": 1, "taker_buy_volume": 737.8, "taker_buy_quote": 95.32376}, {"ts": 1775196600000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 13973.9, "quote_volume": 1802.6331, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196660000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 626.7, "quote_volume": 80.8443, "trades": 1, "taker_buy_volume": 626.7, "taker_buy_quote": 80.8443}, {"ts": 1775196720000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 1200.0, "quote_volume": 154.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196780000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 3808.2, "quote_volume": 491.67599, "trades": 9, "taker_buy_volume": 3296.0, "taker_buy_quote": 425.60219}, {"ts": 1775196840000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196900000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 155.2, "quote_volume": 20.03632, "trades": 2, "taker_buy_volume": 155.2, "taker_buy_quote": 20.03632}, {"ts": 1775196960000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 704.2, "quote_volume": 90.98264, "trades": 2, "taker_buy_volume": 704.2, "taker_buy_quote": 90.98264}, {"ts": 1775197020000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197080000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 77.5, "quote_volume": 10.02075, "trades": 1, "taker_buy_volume": 77.5, "taker_buy_quote": 10.02075}, {"ts": 1775197140000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197200000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197260000, "open": 0.1293, "high": 0.1293, "low": 0.1286, "close": 0.1287, "volume": 77301.8, "quote_volume": 9974.84472, "trades": 39, "taker_buy_volume": 3724.1, "taker_buy_quote": 480.02097}, {"ts": 1775197320000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 10961.3, "quote_volume": 1411.07861, "trades": 9, "taker_buy_volume": 3593.0, "taker_buy_quote": 462.7784}, {"ts": 1775197380000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 15858.9, "quote_volume": 2042.35885, "trades": 6, "taker_buy_volume": 7367.4, "taker_buy_quote": 948.92112}, {"ts": 1775197440000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 360.9, "quote_volume": 46.48392, "trades": 1, "taker_buy_volume": 360.9, "taker_buy_quote": 46.48392}, {"ts": 1775197500000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 10495.2, "quote_volume": 1351.78176, "trades": 2, "taker_buy_volume": 10495.2, "taker_buy_quote": 1351.78176}, {"ts": 1775197560000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 6810.4, "quote_volume": 877.17952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197620000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197680000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197740000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 77.8, "quote_volume": 10.01286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197800000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 1327.9, "quote_volume": 170.89295, "trades": 5, "taker_buy_volume": 1250.1, "taker_buy_quote": 160.88787}, {"ts": 1775197860000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 155.6, "quote_volume": 20.0335, "trades": 2, "taker_buy_volume": 155.6, "taker_buy_quote": 20.0335}, {"ts": 1775197920000, "open": 0.1289, "high": 0.1293, "low": 0.1289, "close": 0.129, "volume": 4786.5, "quote_volume": 617.32547, "trades": 9, "taker_buy_volume": 4398.5, "taker_buy_quote": 567.22687}, {"ts": 1775197980000, "open": 0.129, "high": 0.1293, "low": 0.129, "close": 0.1293, "volume": 8193.5, "quote_volume": 1058.80885, "trades": 8, "taker_buy_volume": 7729.4, "taker_buy_quote": 998.93995}, {"ts": 1775198040000, "open": 0.1293, "high": 0.1293, "low": 0.129, "close": 0.129, "volume": 18666.6, "quote_volume": 2411.21906, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198100000, "open": 0.1291, "high": 0.1296, "low": 0.1291, "close": 0.1296, "volume": 41636.9, "quote_volume": 5384.69503, "trades": 31, "taker_buy_volume": 37733.9, "taker_buy_quote": 4880.81773}, {"ts": 1775198160000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1295, "volume": 20666.9, "quote_volume": 2678.38053, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198220000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198280000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198340000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1295, "volume": 8788.4, "quote_volume": 1138.2656, "trades": 15, "taker_buy_volume": 1678.0, "taker_buy_quote": 217.4688}, {"ts": 1775198460000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198520000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198580000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 2956.6, "quote_volume": 382.8797, "trades": 3, "taker_buy_volume": 2956.6, "taker_buy_quote": 382.8797}, {"ts": 1775198640000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 2165.1, "quote_volume": 280.38045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198700000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198760000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 29077.6, "quote_volume": 3768.45696, "trades": 12, "taker_buy_volume": 3177.3, "taker_buy_quote": 411.77808}, {"ts": 1775198820000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 28257.5, "quote_volume": 3662.172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198880000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 22849.9, "quote_volume": 2960.45616, "trades": 14, "taker_buy_volume": 9750.2, "taker_buy_quote": 1263.59339}, {"ts": 1775198940000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 4255.5, "quote_volume": 551.08725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199000000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199060000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199120000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199180000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1298, "volume": 14013.3, "quote_volume": 1817.71017, "trades": 11, "taker_buy_volume": 14013.3, "taker_buy_quote": 1817.71017}, {"ts": 1775199240000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 9156.8, "quote_volume": 1188.76153, "trades": 4, "taker_buy_volume": 2088.9, "taker_buy_quote": 271.34811}, {"ts": 1775199300000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 16170.2, "quote_volume": 2099.57088, "trades": 6, "taker_buy_volume": 3500.0, "taker_buy_quote": 454.34}, {"ts": 1775199360000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199420000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199480000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 336.4, "quote_volume": 43.69836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199540000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199600000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199660000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 153.0, "quote_volume": 19.89, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 19.89}, {"ts": 1775199720000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 5816.1, "quote_volume": 756.72371, "trades": 6, "taker_buy_volume": 5816.1, "taker_buy_quote": 756.72371}, {"ts": 1775199780000, "open": 0.1302, "high": 0.1303, "low": 0.13, "close": 0.13, "volume": 18953.4, "quote_volume": 2467.08681, "trades": 12, "taker_buy_volume": 6295.7, "taker_buy_quote": 820.23555}, {"ts": 1775199840000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 250.0, "quote_volume": 32.475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199900000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 77.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 10.01}, {"ts": 1775199960000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 6414.0, "quote_volume": 834.98231, "trades": 9, "taker_buy_volume": 6414.0, "taker_buy_quote": 834.98231}, {"ts": 1775200020000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 15451.9, "quote_volume": 2010.29219, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200080000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 7963.5, "quote_volume": 1036.05135, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200140000, "open": 0.1303, "high": 0.131, "low": 0.1303, "close": 0.1309, "volume": 56658.9, "quote_volume": 7402.57554, "trades": 44, "taker_buy_volume": 49958.4, "taker_buy_quote": 6526.86954}, {"ts": 1775200200000, "open": 0.1309, "high": 0.131, "low": 0.1307, "close": 0.1307, "volume": 31086.9, "quote_volume": 4066.85835, "trades": 31, "taker_buy_volume": 10875.7, "taker_buy_quote": 1423.2487}, {"ts": 1775200260000, "open": 0.1308, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 1196.6, "quote_volume": 156.59296, "trades": 3, "taker_buy_volume": 1025.0, "taker_buy_quote": 134.16484}, {"ts": 1775200320000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200380000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 1232.7, "quote_volume": 160.8903, "trades": 6, "taker_buy_volume": 1003.0, "taker_buy_quote": 130.8915}, {"ts": 1775200440000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 203.0, "quote_volume": 26.52443, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 26.52443}, {"ts": 1775200500000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200560000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 7375.3, "quote_volume": 962.89339, "trades": 11, "taker_buy_volume": 4167.4, "taker_buy_quote": 544.26244}, {"ts": 1775200620000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 153.6, "quote_volume": 20.02175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200680000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 1011.0, "quote_volume": 131.7333, "trades": 3, "taker_buy_volume": 1011.0, "taker_buy_quote": 131.7333}, {"ts": 1775200740000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200800000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 1307.5, "quote_volume": 170.36725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200860000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200920000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200980000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201040000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 19998.4, "quote_volume": 2604.50356, "trades": 11, "taker_buy_volume": 11035.9, "taker_buy_quote": 1437.59375}, {"ts": 1775201100000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 77.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201160000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201220000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 1864.3, "quote_volume": 242.54543, "trades": 4, "taker_buy_volume": 865.8, "taker_buy_quote": 112.64058}, {"ts": 1775201280000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 8012.5, "quote_volume": 1042.42625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201340000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201400000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201460000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 77.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201520000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201580000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 12690.9, "quote_volume": 1651.08609, "trades": 4, "taker_buy_volume": 77.0, "taker_buy_quote": 10.0177}, {"ts": 1775201640000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 9957.4, "quote_volume": 1295.45774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201700000, "open": 0.1302, "high": 0.1306, "low": 0.1302, "close": 0.1304, "volume": 31373.4, "quote_volume": 4090.1737, "trades": 25, "taker_buy_volume": 15987.2, "taker_buy_quote": 2083.06912}, {"ts": 1775201760000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 857.0, "quote_volume": 111.64406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201820000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 15733.6, "quote_volume": 2048.18644, "trades": 5, "taker_buy_volume": 3320.3, "taker_buy_quote": 432.30306}, {"ts": 1775201880000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 2215.7, "quote_volume": 288.25487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201940000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202000000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 11624.1, "quote_volume": 1512.46881, "trades": 7, "taker_buy_volume": 1811.0, "taker_buy_quote": 235.7845}, {"ts": 1775202060000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 9783.4, "quote_volume": 1271.842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202120000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 2507.0, "quote_volume": 325.5254, "trades": 6, "taker_buy_volume": 1091.0, "taker_buy_quote": 141.7209}, {"ts": 1775202180000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 14149.3, "quote_volume": 1839.69315, "trades": 9, "taker_buy_volume": 14072.3, "taker_buy_quote": 1829.66775}, {"ts": 1775202240000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202300000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 6215.1, "quote_volume": 808.58451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202360000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202420000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 1413.0, "quote_volume": 183.8313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202480000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 19723.6, "quote_volume": 2564.50698, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202540000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202600000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 194.3, "quote_volume": 25.27843, "trades": 3, "taker_buy_volume": 194.3, "taker_buy_quote": 25.27843}, {"ts": 1775202660000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 77.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202720000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202780000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202840000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 6595.8, "quote_volume": 858.12127, "trades": 5, "taker_buy_volume": 6595.8, "taker_buy_quote": 858.12127}, {"ts": 1775202900000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202960000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203020000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203080000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203140000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 122.3, "quote_volume": 15.93569, "trades": 2, "taker_buy_volume": 76.9, "taker_buy_quote": 10.02007}, {"ts": 1775203200000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 2098.8, "quote_volume": 273.88571, "trades": 4, "taker_buy_volume": 2098.8, "taker_buy_quote": 273.88571}, {"ts": 1775203260000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203320000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203380000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 106.6, "quote_volume": 13.89765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203440000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 1504.8, "quote_volume": 196.53455, "trades": 3, "taker_buy_volume": 1504.8, "taker_buy_quote": 196.53455}, {"ts": 1775203500000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 8283.8, "quote_volume": 1083.21032, "trades": 7, "taker_buy_volume": 3176.6, "taker_buy_quote": 415.49928}, {"ts": 1775203560000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 6336.6, "quote_volume": 828.8227, "trades": 4, "taker_buy_volume": 3100.0, "taker_buy_quote": 405.48}, {"ts": 1775203620000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 1415.5, "quote_volume": 185.00585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203680000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203740000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 229.8, "quote_volume": 30.05784, "trades": 2, "taker_buy_volume": 229.8, "taker_buy_quote": 30.05784}, {"ts": 1775203800000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 17244.0, "quote_volume": 2253.78314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203860000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203920000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203980000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204040000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 4765.9, "quote_volume": 622.54279, "trades": 8, "taker_buy_volume": 3526.7, "taker_buy_quote": 460.59469}, {"ts": 1775204100000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 12232.7, "quote_volume": 1598.38271, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204160000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204220000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204280000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204340000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204400000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204460000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204520000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 220.0, "quote_volume": 28.776, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 28.776}, {"ts": 1775204580000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204640000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204700000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 76.6, "quote_volume": 10.00396, "trades": 1, "taker_buy_volume": 76.6, "taker_buy_quote": 10.00396}, {"ts": 1775204760000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204820000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204880000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 10567.2, "quote_volume": 1381.13304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204940000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 76.6, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 76.6, "taker_buy_quote": 10.01928}, {"ts": 1775205000000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 4986.1, "quote_volume": 653.23412, "trades": 9, "taker_buy_volume": 2086.1, "taker_buy_quote": 273.33412}, {"ts": 1775205060000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 626.7, "quote_volume": 82.16037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205120000, "open": 0.1312, "high": 0.1315, "low": 0.1312, "close": 0.1315, "volume": 20284.3, "quote_volume": 2664.99258, "trades": 10, "taker_buy_volume": 20284.3, "taker_buy_quote": 2664.99258}, {"ts": 1775205180000, "open": 0.1316, "high": 0.1318, "low": 0.1314, "close": 0.1314, "volume": 51699.5, "quote_volume": 6801.56116, "trades": 42, "taker_buy_volume": 9020.1, "taker_buy_quote": 1186.81806}, {"ts": 1775205240000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205300000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 7966.8, "quote_volume": 1050.7978, "trades": 5, "taker_buy_volume": 7966.8, "taker_buy_quote": 1050.7978}, {"ts": 1775205360000, "open": 0.1318, "high": 0.1318, "low": 0.1315, "close": 0.1315, "volume": 31914.6, "quote_volume": 4202.26905, "trades": 10, "taker_buy_volume": 3723.5, "taker_buy_quote": 489.64025}, {"ts": 1775205420000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 75.5, "quote_volume": 9.9358, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 9.9358}, {"ts": 1775205480000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205540000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205600000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205660000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205720000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205780000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205840000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205900000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205960000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 46.9, "quote_volume": 6.16266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206020000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 76.1, "quote_volume": 10.01476, "trades": 1, "taker_buy_volume": 76.1, "taker_buy_quote": 10.01476}, {"ts": 1775206080000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 76.1, "quote_volume": 10.02237, "trades": 1, "taker_buy_volume": 76.1, "taker_buy_quote": 10.02237}, {"ts": 1775206140000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 75.9, "quote_volume": 10.00362, "trades": 1, "taker_buy_volume": 75.9, "taker_buy_quote": 10.00362}, {"ts": 1775206200000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206260000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206320000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 1162.5, "quote_volume": 153.2175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206380000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 27129.5, "quote_volume": 3571.08591, "trades": 11, "taker_buy_volume": 2444.7, "taker_buy_quote": 321.72252}, {"ts": 1775206440000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206500000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206560000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206620000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 151.9, "quote_volume": 20.02801, "trades": 2, "taker_buy_volume": 151.9, "taker_buy_quote": 20.02801}, {"ts": 1775206680000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206740000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 2554.0, "quote_volume": 337.25191, "trades": 5, "taker_buy_volume": 153.2, "taker_buy_quote": 20.23006}, {"ts": 1775206800000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 1162.5, "quote_volume": 153.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206860000, "open": 0.132, "high": 0.1323, "low": 0.132, "close": 0.1323, "volume": 12084.6, "quote_volume": 1595.21308, "trades": 6, "taker_buy_volume": 12084.6, "taker_buy_quote": 1595.21308}, {"ts": 1775206920000, "open": 0.1322, "high": 0.1322, "low": 0.132, "close": 0.132, "volume": 1389.9, "quote_volume": 183.72204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206980000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 124.5, "quote_volume": 16.42155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207040000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 75.8, "quote_volume": 10.01318, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 10.01318}, {"ts": 1775207100000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 2022.4, "quote_volume": 267.36128, "trades": 4, "taker_buy_volume": 1486.6, "taker_buy_quote": 196.52852}, {"ts": 1775207160000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207220000, "open": 0.1321, "high": 0.1322, "low": 0.1321, "close": 0.1322, "volume": 5122.4, "quote_volume": 677.1737, "trades": 4, "taker_buy_volume": 151.6, "taker_buy_quote": 20.03394}, {"ts": 1775207280000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 1162.5, "quote_volume": 153.56625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207340000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 12654.0, "quote_volume": 1671.5934, "trades": 3, "taker_buy_volume": 4031.3, "taker_buy_quote": 532.53473}, {"ts": 1775207400000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207460000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207520000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1324, "volume": 741.5, "quote_volume": 98.10811, "trades": 4, "taker_buy_volume": 152.3, "taker_buy_quote": 20.15695}, {"ts": 1775207580000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 12000.0, "quote_volume": 1588.3, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207640000, "open": 0.1325, "high": 0.1328, "low": 0.1323, "close": 0.1323, "volume": 20072.9, "quote_volume": 2660.70641, "trades": 23, "taker_buy_volume": 8681.7, "taker_buy_quote": 1152.11445}, {"ts": 1775207700000, "open": 0.1324, "high": 0.1325, "low": 0.1323, "close": 0.1325, "volume": 7336.7, "quote_volume": 971.01984, "trades": 7, "taker_buy_volume": 2336.7, "taker_buy_quote": 309.51984}, {"ts": 1775207760000, "open": 0.1323, "high": 0.1325, "low": 0.1323, "close": 0.1325, "volume": 10075.6, "quote_volume": 1334.017, "trades": 5, "taker_buy_volume": 75.6, "taker_buy_quote": 10.017}, {"ts": 1775207820000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 10075.5, "quote_volume": 1336.0113, "trades": 4, "taker_buy_volume": 75.5, "taker_buy_quote": 10.0113}, {"ts": 1775207880000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1326, "volume": 7182.8, "quote_volume": 952.7354, "trades": 9, "taker_buy_volume": 1480.6, "taker_buy_quote": 196.61613}, {"ts": 1775207940000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 11956.7, "quote_volume": 1586.03301, "trades": 10, "taker_buy_volume": 1956.7, "taker_buy_quote": 259.65409}, {"ts": 1775208000000, "open": 0.1327, "high": 0.1327, "low": 0.1322, "close": 0.1322, "volume": 20000.0, "quote_volume": 2649.02265, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208060000, "open": 0.1321, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 9557.1, "quote_volume": 1261.30069, "trades": 7, "taker_buy_volume": 2073.8, "taker_buy_quote": 273.74918}, {"ts": 1775208120000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 12098.0, "quote_volume": 1595.203, "trades": 6, "taker_buy_volume": 1866.0, "taker_buy_quote": 246.1254}, {"ts": 1775208180000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 14745.0, "quote_volume": 1945.24, "trades": 7, "taker_buy_volume": 3745.0, "taker_buy_quote": 494.34}, {"ts": 1775208240000, "open": 0.1319, "high": 0.132, "low": 0.1319, "close": 0.132, "volume": 11326.0, "quote_volume": 1494.532, "trades": 6, "taker_buy_volume": 75.9, "taker_buy_quote": 10.0188}, {"ts": 1775208300000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 10236.7, "quote_volume": 1351.2613, "trades": 5, "taker_buy_volume": 169.0, "taker_buy_quote": 22.3249}, {"ts": 1775208360000, "open": 0.1322, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 7416.9, "quote_volume": 980.75586, "trades": 9, "taker_buy_volume": 2416.9, "taker_buy_quote": 319.74829}, {"ts": 1775208420000, "open": 0.1322, "high": 0.1323, "low": 0.132, "close": 0.1321, "volume": 28451.4, "quote_volume": 3759.26247, "trades": 26, "taker_buy_volume": 5330.8, "taker_buy_quote": 704.93403}, {"ts": 1775208480000, "open": 0.132, "high": 0.1326, "low": 0.132, "close": 0.1325, "volume": 41385.1, "quote_volume": 5474.14121, "trades": 52, "taker_buy_volume": 29789.1, "taker_buy_quote": 3940.49041}, {"ts": 1775208540000, "open": 0.1325, "high": 0.1328, "low": 0.1325, "close": 0.1327, "volume": 24148.9, "quote_volume": 3202.89934, "trades": 29, "taker_buy_volume": 18516.9, "taker_buy_quote": 2456.65934}, {"ts": 1775208600000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1327, "volume": 11405.0, "quote_volume": 1513.584, "trades": 7, "taker_buy_volume": 1405.0, "taker_buy_quote": 186.584}, {"ts": 1775208660000, "open": 0.1326, "high": 0.1329, "low": 0.1326, "close": 0.1327, "volume": 14181.2, "quote_volume": 1881.91647, "trades": 22, "taker_buy_volume": 4133.9, "taker_buy_quote": 549.00832}, {"ts": 1775208720000, "open": 0.1329, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 16948.0, "quote_volume": 2252.1048, "trades": 15, "taker_buy_volume": 11948.0, "taker_buy_quote": 1588.1048}, {"ts": 1775208780000, "open": 0.1327, "high": 0.1329, "low": 0.1326, "close": 0.1329, "volume": 10845.5, "quote_volume": 1438.72727, "trades": 11, "taker_buy_volume": 845.5, "taker_buy_quote": 112.22727}, {"ts": 1775208840000, "open": 0.1329, "high": 0.1329, "low": 0.1325, "close": 0.1325, "volume": 13101.6, "quote_volume": 1738.32518, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208900000, "open": 0.1326, "high": 0.133, "low": 0.1326, "close": 0.133, "volume": 47586.7, "quote_volume": 6319.30587, "trades": 40, "taker_buy_volume": 31249.5, "taker_buy_quote": 4151.21838}, {"ts": 1775208960000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 15730.9, "quote_volume": 2090.13661, "trades": 14, "taker_buy_volume": 1140.0, "taker_buy_quote": 151.506}, {"ts": 1775209020000, "open": 0.133, "high": 0.1333, "low": 0.133, "close": 0.133, "volume": 11456.4, "quote_volume": 1524.08407, "trades": 18, "taker_buy_volume": 1456.4, "taker_buy_quote": 194.08407}, {"ts": 1775209080000, "open": 0.133, "high": 0.133, "low": 0.1328, "close": 0.1329, "volume": 6616.7, "quote_volume": 879.06644, "trades": 14, "taker_buy_volume": 1616.7, "taker_buy_quote": 214.96551}, {"ts": 1775209140000, "open": 0.133, "high": 0.1331, "low": 0.1329, "close": 0.1331, "volume": 18171.0, "quote_volume": 2417.09253, "trades": 29, "taker_buy_volume": 8171.0, "taker_buy_quote": 1087.09253}, {"ts": 1775209200000, "open": 0.1331, "high": 0.1333, "low": 0.1329, "close": 0.1329, "volume": 22584.9, "quote_volume": 3005.30348, "trades": 38, "taker_buy_volume": 11332.0, "taker_buy_quote": 1508.59007}, {"ts": 1775209260000, "open": 0.133, "high": 0.1334, "low": 0.133, "close": 0.1332, "volume": 22898.1, "quote_volume": 3051.0091, "trades": 33, "taker_buy_volume": 17898.1, "taker_buy_quote": 2384.89285}, {"ts": 1775209320000, "open": 0.1331, "high": 0.1333, "low": 0.1331, "close": 0.1333, "volume": 10113.7, "quote_volume": 1346.15235, "trades": 14, "taker_buy_volume": 113.7, "taker_buy_quote": 15.15235}, {"ts": 1775209380000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 12788.6, "quote_volume": 1705.27654, "trades": 12, "taker_buy_volume": 5561.6, "taker_buy_quote": 741.91744}, {"ts": 1775209440000, "open": 0.1332, "high": 0.1335, "low": 0.1332, "close": 0.1335, "volume": 27829.3, "quote_volume": 3710.91468, "trades": 28, "taker_buy_volume": 17829.3, "taker_buy_quote": 2378.79843}, {"ts": 1775209500000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 12812.6, "quote_volume": 1707.20288, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209560000, "open": 0.1333, "high": 0.1334, "low": 0.1332, "close": 0.1334, "volume": 5632.0, "quote_volume": 750.53248, "trades": 14, "taker_buy_volume": 632.0, "taker_buy_quote": 84.3088}, {"ts": 1775209620000, "open": 0.1332, "high": 0.1332, "low": 0.1331, "close": 0.1332, "volume": 16037.9, "quote_volume": 2135.79889, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209680000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 10000.0, "quote_volume": 1331.0, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209740000, "open": 0.1333, "high": 0.1334, "low": 0.1332, "close": 0.1334, "volume": 6192.0, "quote_volume": 825.0106, "trades": 17, "taker_buy_volume": 1192.0, "taker_buy_quote": 158.997}, {"ts": 1775209800000, "open": 0.1334, "high": 0.1336, "low": 0.1332, "close": 0.1334, "volume": 15087.2, "quote_volume": 2013.18283, "trades": 31, "taker_buy_volume": 704.0, "taker_buy_quote": 94.04689}, {"ts": 1775209860000, "open": 0.1336, "high": 0.1336, "low": 0.1333, "close": 0.1335, "volume": 14661.5, "quote_volume": 1956.50508, "trades": 10, "taker_buy_volume": 4661.5, "taker_buy_quote": 622.49758}, {"ts": 1775209920000, "open": 0.1335, "high": 0.1337, "low": 0.1335, "close": 0.1337, "volume": 8071.0, "quote_volume": 1077.5949, "trades": 16, "taker_buy_volume": 3071.0, "taker_buy_quote": 410.0949}, {"ts": 1775209980000, "open": 0.1335, "high": 0.1338, "low": 0.1335, "close": 0.1336, "volume": 24952.9, "quote_volume": 3335.01745, "trades": 11, "taker_buy_volume": 14952.9, "taker_buy_quote": 1999.50213}, {"ts": 1775210040000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 11010.5, "quote_volume": 1471.06547, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 5000.0, "quote_volume": 667.5, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 12192.0, "quote_volume": 1626.33948, "trades": 23, "taker_buy_volume": 2192.0, "taker_buy_quote": 292.56933}, {"ts": 1775210220000, "open": 0.1333, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 12464.0, "quote_volume": 1662.22506, "trades": 17, "taker_buy_volume": 2464.0, "taker_buy_quote": 328.72506}, {"ts": 1775210280000, "open": 0.1334, "high": 0.1336, "low": 0.1333, "close": 0.1336, "volume": 22419.9, "quote_volume": 2991.10089, "trades": 25, "taker_buy_volume": 8618.7, "taker_buy_quote": 1150.52081}, {"ts": 1775210340000, "open": 0.1336, "high": 0.1338, "low": 0.1335, "close": 0.1336, "volume": 11302.6, "quote_volume": 1509.93001, "trades": 18, "taker_buy_volume": 1302.6, "taker_buy_quote": 174.18756}, {"ts": 1775210400000, "open": 0.1336, "high": 0.1336, "low": 0.1333, "close": 0.1333, "volume": 18099.3, "quote_volume": 2413.5765, "trades": 13, "taker_buy_volume": 996.1, "taker_buy_quote": 132.97935}, {"ts": 1775210460000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 5000.0, "quote_volume": 666.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210520000, "open": 0.1335, "high": 0.1341, "low": 0.1335, "close": 0.1338, "volume": 45338.9, "quote_volume": 6069.09739, "trades": 51, "taker_buy_volume": 35264.0, "taker_buy_quote": 4722.06828}, {"ts": 1775210580000, "open": 0.1337, "high": 0.1339, "low": 0.1336, "close": 0.1339, "volume": 18745.9, "quote_volume": 2507.84377, "trades": 16, "taker_buy_volume": 13632.2, "taker_buy_quote": 1824.14596}, {"ts": 1775210640000, "open": 0.1339, "high": 0.134, "low": 0.1337, "close": 0.1339, "volume": 40614.9, "quote_volume": 5437.4687, "trades": 48, "taker_buy_volume": 30614.9, "taker_buy_quote": 4099.65932}, {"ts": 1775210700000, "open": 0.1339, "high": 0.1339, "low": 0.1338, "close": 0.1339, "volume": 12708.7, "quote_volume": 1701.19493, "trades": 14, "taker_buy_volume": 626.7, "taker_buy_quote": 83.91513}, {"ts": 1775210760000, "open": 0.134, "high": 0.1341, "low": 0.1339, "close": 0.1339, "volume": 6936.4, "quote_volume": 928.9864, "trades": 16, "taker_buy_volume": 704.0, "taker_buy_quote": 94.3448}, {"ts": 1775210820000, "open": 0.1339, "high": 0.1341, "low": 0.1339, "close": 0.134, "volume": 14086.0, "quote_volume": 1886.82384, "trades": 17, "taker_buy_volume": 4011.3, "taker_buy_quote": 537.32151}, {"ts": 1775210880000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1338, "volume": 10701.6, "quote_volume": 1431.94424, "trades": 7, "taker_buy_volume": 701.6, "taker_buy_quote": 93.94424}, {"ts": 1775210940000, "open": 0.1338, "high": 0.1338, "low": 0.1335, "close": 0.1337, "volume": 19198.3, "quote_volume": 2566.88226, "trades": 13, "taker_buy_volume": 3355.8, "taker_buy_quote": 448.67046}, {"ts": 1775211000000, "open": 0.1336, "high": 0.1339, "low": 0.1334, "close": 0.1339, "volume": 28675.6, "quote_volume": 3832.81611, "trades": 36, "taker_buy_volume": 18493.6, "taker_buy_quote": 2473.07116}, {"ts": 1775211060000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 12021.9, "quote_volume": 1606.32803, "trades": 9, "taker_buy_volume": 2021.9, "taker_buy_quote": 270.32803}, {"ts": 1775211120000, "open": 0.1335, "high": 0.1342, "low": 0.1335, "close": 0.134, "volume": 27080.0, "quote_volume": 3625.29398, "trades": 42, "taker_buy_volume": 21479.8, "taker_buy_quote": 2877.32957}, {"ts": 1775211180000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 8193.9, "quote_volume": 1097.4826, "trades": 9, "taker_buy_volume": 3193.9, "taker_buy_quote": 427.9826}, {"ts": 1775211240000, "open": 0.134, "high": 0.1342, "low": 0.1337, "close": 0.1337, "volume": 38188.2, "quote_volume": 5114.84599, "trades": 24, "taker_buy_volume": 10998.8, "taker_buy_quote": 1474.93908}, {"ts": 1775211300000, "open": 0.1338, "high": 0.1339, "low": 0.1334, "close": 0.1334, "volume": 25500.3, "quote_volume": 3405.95356, "trades": 22, "taker_buy_volume": 1155.0, "taker_buy_quote": 154.3735}, {"ts": 1775211360000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 75.1, "quote_volume": 10.01083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211420000, "open": 0.1335, "high": 0.1339, "low": 0.1335, "close": 0.1338, "volume": 26075.6, "quote_volume": 3485.62633, "trades": 21, "taker_buy_volume": 26075.6, "taker_buy_quote": 3485.62633}, {"ts": 1775211480000, "open": 0.134, "high": 0.1344, "low": 0.134, "close": 0.1344, "volume": 14825.7, "quote_volume": 1990.28323, "trades": 14, "taker_buy_volume": 14825.7, "taker_buy_quote": 1990.28323}, {"ts": 1775211540000, "open": 0.1342, "high": 0.1342, "low": 0.1339, "close": 0.1339, "volume": 20784.3, "quote_volume": 2787.10069, "trades": 25, "taker_buy_volume": 4349.7, "taker_buy_quote": 583.29477}, {"ts": 1775211600000, "open": 0.1339, "high": 0.134, "low": 0.1338, "close": 0.134, "volume": 18930.1, "quote_volume": 2534.51192, "trades": 21, "taker_buy_volume": 10147.4, "taker_buy_quote": 1358.89966}, {"ts": 1775211660000, "open": 0.1341, "high": 0.1342, "low": 0.1339, "close": 0.1339, "volume": 661.6, "quote_volume": 88.71346, "trades": 6, "taker_buy_volume": 587.6, "taker_buy_quote": 78.80486}, {"ts": 1775211720000, "open": 0.134, "high": 0.1341, "low": 0.1339, "close": 0.1339, "volume": 15789.7, "quote_volume": 2116.44284, "trades": 13, "taker_buy_volume": 12270.7, "taker_buy_quote": 1644.90432}, {"ts": 1775211780000, "open": 0.134, "high": 0.134, "low": 0.1338, "close": 0.1339, "volume": 7671.7, "quote_volume": 1027.13218, "trades": 10, "taker_buy_volume": 5433.2, "taker_buy_quote": 727.62088}, {"ts": 1775211840000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211900000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 3798.0, "quote_volume": 508.932, "trades": 10, "taker_buy_volume": 3798.0, "taker_buy_quote": 508.932}, {"ts": 1775211960000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 4265.9, "quote_volume": 571.40381, "trades": 8, "taker_buy_volume": 4265.9, "taker_buy_quote": 571.40381}, {"ts": 1775212020000, "open": 0.134, "high": 0.1343, "low": 0.134, "close": 0.1342, "volume": 9615.7, "quote_volume": 1290.7461, "trades": 11, "taker_buy_volume": 8242.2, "taker_buy_quote": 1106.29251}, {"ts": 1775212080000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.134, "volume": 3778.0, "quote_volume": 506.52459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212140000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 268.0, "quote_volume": 35.90453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 497.5, "quote_volume": 66.5655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 993.9, "quote_volume": 133.08321, "trades": 1, "taker_buy_volume": 993.9, "taker_buy_quote": 133.08321}, {"ts": 1775212320000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212380000, "open": 0.134, "high": 0.1342, "low": 0.134, "close": 0.1342, "volume": 7237.4, "quote_volume": 970.60388, "trades": 18, "taker_buy_volume": 7237.4, "taker_buy_quote": 970.60388}, {"ts": 1775212440000, "open": 0.1343, "high": 0.1343, "low": 0.1339, "close": 0.1339, "volume": 5487.6, "quote_volume": 736.91004, "trades": 7, "taker_buy_volume": 2417.3, "taker_buy_quote": 324.64339}, {"ts": 1775212500000, "open": 0.1339, "high": 0.1341, "low": 0.1339, "close": 0.134, "volume": 2474.7, "quote_volume": 331.60307, "trades": 21, "taker_buy_volume": 2400.0, "taker_buy_quote": 321.60074}, {"ts": 1775212560000, "open": 0.134, "high": 0.1341, "low": 0.1338, "close": 0.1338, "volume": 5245.6, "quote_volume": 702.45192, "trades": 22, "taker_buy_volume": 2616.0, "taker_buy_quote": 350.54454}, {"ts": 1775212620000, "open": 0.1337, "high": 0.1339, "low": 0.1337, "close": 0.1339, "volume": 314.8, "quote_volume": 42.12876, "trades": 8, "taker_buy_volume": 240.0, "taker_buy_quote": 32.128}, {"ts": 1775212680000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1339, "volume": 17930.0, "quote_volume": 2400.65963, "trades": 14, "taker_buy_volume": 17930.0, "taker_buy_quote": 2400.65963}, {"ts": 1775212740000, "open": 0.134, "high": 0.1341, "low": 0.1339, "close": 0.134, "volume": 3292.9, "quote_volume": 441.1568, "trades": 8, "taker_buy_volume": 224.0, "taker_buy_quote": 30.03093}, {"ts": 1775212800000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 7230.3, "quote_volume": 969.58323, "trades": 4, "taker_buy_volume": 7230.3, "taker_buy_quote": 969.58323}, {"ts": 1775212860000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 576.0, "quote_volume": 77.2992, "trades": 8, "taker_buy_volume": 576.0, "taker_buy_quote": 77.2992}, {"ts": 1775212920000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 617.6, "quote_volume": 82.88192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212980000, "open": 0.1343, "high": 0.1344, "low": 0.1343, "close": 0.1344, "volume": 1680.0, "quote_volume": 225.6502, "trades": 9, "taker_buy_volume": 1680.0, "taker_buy_quote": 225.6502}, {"ts": 1775213040000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213100000, "open": 0.1341, "high": 0.1342, "low": 0.1341, "close": 0.1342, "volume": 2665.5, "quote_volume": 357.69516, "trades": 11, "taker_buy_volume": 2590.8, "taker_buy_quote": 347.67042}, {"ts": 1775213160000, "open": 0.1343, "high": 0.1344, "low": 0.1342, "close": 0.1342, "volume": 9208.5, "quote_volume": 1236.71809, "trades": 13, "taker_buy_volume": 314.6, "taker_buy_quote": 42.27478}, {"ts": 1775213220000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 74.6, "quote_volume": 10.00386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213280000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213340000, "open": 0.134, "high": 0.134, "low": 0.1338, "close": 0.1338, "volume": 891.1, "quote_volume": 119.31829, "trades": 5, "taker_buy_volume": 468.0, "taker_buy_quote": 62.6652}, {"ts": 1775213400000, "open": 0.1337, "high": 0.134, "low": 0.1337, "close": 0.134, "volume": 24325.6, "quote_volume": 3255.76163, "trades": 10, "taker_buy_volume": 12273.9, "taker_buy_quote": 1643.58111}, {"ts": 1775213460000, "open": 0.1339, "high": 0.1339, "low": 0.1338, "close": 0.1338, "volume": 149.6, "quote_volume": 20.02396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213520000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213580000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213640000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213700000, "open": 0.1339, "high": 0.1343, "low": 0.1339, "close": 0.1343, "volume": 6037.0, "quote_volume": 809.70672, "trades": 23, "taker_buy_volume": 3961.7, "taker_buy_quote": 531.62142}, {"ts": 1775213760000, "open": 0.1342, "high": 0.1342, "low": 0.134, "close": 0.134, "volume": 1807.2, "quote_volume": 242.2786, "trades": 7, "taker_buy_volume": 569.0, "taker_buy_quote": 76.3598}, {"ts": 1775213820000, "open": 0.134, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 7105.1, "quote_volume": 952.57111, "trades": 13, "taker_buy_volume": 7105.1, "taker_buy_quote": 952.57111}, {"ts": 1775213880000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213940000, "open": 0.1342, "high": 0.1343, "low": 0.1342, "close": 0.1343, "volume": 2016.0, "quote_volume": 270.74133, "trades": 9, "taker_buy_volume": 2016.0, "taker_buy_quote": 270.74133}, {"ts": 1775214000000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 74.6, "quote_volume": 10.01878, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 10.01878}, {"ts": 1775214060000, "open": 0.1344, "high": 0.1345, "low": 0.1343, "close": 0.1343, "volume": 10055.0, "quote_volume": 1352.3677, "trades": 7, "taker_buy_volume": 7921.7, "taker_buy_quote": 1065.4612}, {"ts": 1775214120000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 37.2, "quote_volume": 4.99596, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 4.99596}, {"ts": 1775214180000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214240000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1345, "volume": 3466.8, "quote_volume": 466.6431, "trades": 9, "taker_buy_volume": 2648.9, "taker_buy_quote": 356.5612}, {"ts": 1775214300000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 3047.0, "quote_volume": 410.1262, "trades": 8, "taker_buy_volume": 3047.0, "taker_buy_quote": 410.1262}, {"ts": 1775214360000, "open": 0.1344, "high": 0.1345, "low": 0.1344, "close": 0.1345, "volume": 121.0, "quote_volume": 16.26705, "trades": 2, "taker_buy_volume": 46.5, "taker_buy_quote": 6.25425}, {"ts": 1775214420000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214480000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 28.0, "quote_volume": 3.766, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 3.766}, {"ts": 1775214540000, "open": 0.1344, "high": 0.1344, "low": 0.1342, "close": 0.1342, "volume": 7245.1, "quote_volume": 973.01692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214600000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 2103.3, "quote_volume": 282.26286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214660000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214720000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214780000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 74.6, "quote_volume": 10.01878, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 10.01878}, {"ts": 1775214840000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214900000, "open": 0.1342, "high": 0.1342, "low": 0.134, "close": 0.134, "volume": 32917.7, "quote_volume": 4415.31703, "trades": 25, "taker_buy_volume": 6231.3, "taker_buy_quote": 835.92933}, {"ts": 1775214960000, "open": 0.1339, "high": 0.1341, "low": 0.1339, "close": 0.1341, "volume": 2537.0, "quote_volume": 339.77203, "trades": 12, "taker_buy_volume": 2462.2, "taker_buy_quote": 329.75631}, {"ts": 1775215020000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215080000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215140000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215200000, "open": 0.1341, "high": 0.1342, "low": 0.1341, "close": 0.1342, "volume": 149.3, "quote_volume": 20.0286, "trades": 3, "taker_buy_volume": 74.7, "taker_buy_quote": 10.02474}, {"ts": 1775215260000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 3009.2, "quote_volume": 403.83464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215320000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215380000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 694.8, "quote_volume": 93.1032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215440000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215500000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 124.0, "quote_volume": 16.6036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 3246.5, "quote_volume": 434.70635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215620000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215680000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215740000, "open": 0.1341, "high": 0.1342, "low": 0.1341, "close": 0.1342, "volume": 149.4, "quote_volume": 20.04201, "trades": 2, "taker_buy_volume": 149.4, "taker_buy_quote": 20.04201}, {"ts": 1775215800000, "open": 0.1343, "high": 0.1346, "low": 0.1343, "close": 0.1346, "volume": 298.0, "quote_volume": 40.06608, "trades": 4, "taker_buy_volume": 298.0, "taker_buy_quote": 40.06608}, {"ts": 1775215860000, "open": 0.1345, "high": 0.1345, "low": 0.1343, "close": 0.1343, "volume": 223.4, "quote_volume": 30.02495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215920000, "open": 0.1342, "high": 0.1342, "low": 0.1341, "close": 0.1341, "volume": 149.2, "quote_volume": 20.01518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215980000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216040000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216100000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216160000, "open": 0.1343, "high": 0.1344, "low": 0.1343, "close": 0.1344, "volume": 8559.6, "quote_volume": 1150.40278, "trades": 11, "taker_buy_volume": 8559.6, "taker_buy_quote": 1150.40278}, {"ts": 1775216220000, "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216280000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 1226.7, "quote_volume": 164.74581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216340000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 56.0, "quote_volume": 7.5208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216400000, "open": 0.1345, "high": 0.1346, "low": 0.1345, "close": 0.1346, "volume": 616.0, "quote_volume": 82.90615, "trades": 9, "taker_buy_volume": 616.0, "taker_buy_quote": 82.90615}, {"ts": 1775216460000, "open": 0.1347, "high": 0.1348, "low": 0.1347, "close": 0.1348, "volume": 1424.0, "quote_volume": 191.9112, "trades": 11, "taker_buy_volume": 1424.0, "taker_buy_quote": 191.9112}, {"ts": 1775216520000, "open": 0.1345, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 148.9, "quote_volume": 20.0196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216580000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 1111.5, "quote_volume": 149.58828, "trades": 7, "taker_buy_volume": 1111.5, "taker_buy_quote": 149.58828}, {"ts": 1775216640000, "open": 0.1346, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 320.5, "quote_volume": 43.16047, "trades": 8, "taker_buy_volume": 245.0, "taker_buy_quote": 33.0015}, {"ts": 1775216700000, "open": 0.1346, "high": 0.1347, "low": 0.1346, "close": 0.1347, "volume": 3053.0, "quote_volume": 410.9491, "trades": 3, "taker_buy_volume": 153.0, "taker_buy_quote": 20.6091}, {"ts": 1775216760000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 1046.2, "quote_volume": 141.02776, "trades": 3, "taker_buy_volume": 74.3, "taker_buy_quote": 10.01564}, {"ts": 1775216820000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 7596.6, "quote_volume": 1024.78134, "trades": 3, "taker_buy_volume": 7596.6, "taker_buy_quote": 1024.78134}, {"ts": 1775216880000, "open": 0.1349, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 9662.6, "quote_volume": 1304.16974, "trades": 7, "taker_buy_volume": 7476.7, "taker_buy_quote": 1009.29183}, {"ts": 1775216940000, "open": 0.135, "high": 0.1351, "low": 0.135, "close": 0.1351, "volume": 14554.0, "quote_volume": 1965.5261, "trades": 8, "taker_buy_volume": 14554.0, "taker_buy_quote": 1965.5261}, {"ts": 1775217000000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 2258.0, "quote_volume": 304.83, "trades": 2, "taker_buy_volume": 2258.0, "taker_buy_quote": 304.83}, {"ts": 1775217060000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 74.2, "quote_volume": 10.02442, "trades": 1, "taker_buy_volume": 74.2, "taker_buy_quote": 10.02442}, {"ts": 1775217120000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 356.0, "quote_volume": 48.1312, "trades": 5, "taker_buy_volume": 356.0, "taker_buy_quote": 48.1312}, {"ts": 1775217180000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 1212.0, "quote_volume": 163.8624, "trades": 4, "taker_buy_volume": 1212.0, "taker_buy_quote": 163.8624}, {"ts": 1775217240000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 8087.6, "quote_volume": 1094.25228, "trades": 2, "taker_buy_volume": 8087.6, "taker_buy_quote": 1094.25228}, {"ts": 1775217300000, "open": 0.1352, "high": 0.1354, "low": 0.1352, "close": 0.1354, "volume": 4627.9, "quote_volume": 626.59544, "trades": 5, "taker_buy_volume": 4553.8, "taker_buy_quote": 616.57712}, {"ts": 1775217360000, "open": 0.1353, "high": 0.1355, "low": 0.1353, "close": 0.1355, "volume": 752.7, "quote_volume": 101.91151, "trades": 6, "taker_buy_volume": 356.0, "taker_buy_quote": 48.238}, {"ts": 1775217420000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217480000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 20617.6, "quote_volume": 2791.99063, "trades": 14, "taker_buy_volume": 7560.6, "taker_buy_quote": 1024.03663}, {"ts": 1775217540000, "open": 0.1355, "high": 0.1357, "low": 0.1355, "close": 0.1357, "volume": 381.9, "quote_volume": 51.80139, "trades": 7, "taker_buy_volume": 381.9, "taker_buy_quote": 51.80139}, {"ts": 1775217600000, "open": 0.1356, "high": 0.1358, "low": 0.1355, "close": 0.1357, "volume": 2324.8, "quote_volume": 315.47202, "trades": 11, "taker_buy_volume": 2218.5, "taker_buy_quote": 301.06837}, {"ts": 1775217660000, "open": 0.1358, "high": 0.1361, "low": 0.1358, "close": 0.136, "volume": 3032.1, "quote_volume": 412.46736, "trades": 22, "taker_buy_volume": 1872.0, "taker_buy_quote": 254.69376}, {"ts": 1775217720000, "open": 0.1358, "high": 0.1358, "low": 0.1355, "close": 0.1355, "volume": 6277.3, "quote_volume": 851.81484, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217780000, "open": 0.1356, "high": 0.1357, "low": 0.1354, "close": 0.1354, "volume": 8977.2, "quote_volume": 1217.71009, "trades": 17, "taker_buy_volume": 8829.5, "taker_buy_quote": 1197.70413}, {"ts": 1775217840000, "open": 0.1355, "high": 0.1357, "low": 0.1355, "close": 0.1355, "volume": 8229.9, "quote_volume": 1116.45527, "trades": 11, "taker_buy_volume": 2243.4, "taker_buy_quote": 304.40722}, {"ts": 1775217900000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 2095.8, "quote_volume": 284.19048, "trades": 2, "taker_buy_volume": 2095.8, "taker_buy_quote": 284.19048}, {"ts": 1775217960000, "open": 0.1356, "high": 0.1358, "low": 0.1356, "close": 0.1357, "volume": 25909.3, "quote_volume": 3515.36601, "trades": 13, "taker_buy_volume": 25909.3, "taker_buy_quote": 3515.36601}, {"ts": 1775218020000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 73.9, "quote_volume": 10.01345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218080000, "open": 0.1356, "high": 0.1358, "low": 0.1356, "close": 0.1356, "volume": 3333.9, "quote_volume": 452.38797, "trades": 12, "taker_buy_volume": 3333.9, "taker_buy_quote": 452.38797}, {"ts": 1775218140000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 10228.6, "quote_volume": 1389.85264, "trades": 6, "taker_buy_volume": 10228.6, "taker_buy_quote": 1389.85264}, {"ts": 1775218200000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 73.8, "quote_volume": 10.01466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218260000, "open": 0.1358, "high": 0.1358, "low": 0.1355, "close": 0.1355, "volume": 2920.0, "quote_volume": 396.04381, "trades": 9, "taker_buy_volume": 496.0, "taker_buy_quote": 67.3568}, {"ts": 1775218320000, "open": 0.1354, "high": 0.1356, "low": 0.1353, "close": 0.1356, "volume": 10719.4, "quote_volume": 1451.46729, "trades": 14, "taker_buy_volume": 10424.2, "taker_buy_quote": 1411.5046}, {"ts": 1775218380000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 9152.0, "quote_volume": 1240.096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218440000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 1557.0, "quote_volume": 210.97718, "trades": 3, "taker_buy_volume": 36.8, "taker_buy_quote": 4.99008}, {"ts": 1775218500000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 147.7, "quote_volume": 20.05027, "trades": 2, "taker_buy_volume": 147.7, "taker_buy_quote": 20.05027}, {"ts": 1775218560000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218620000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 1986.3, "quote_volume": 269.73954, "trades": 1, "taker_buy_volume": 1986.3, "taker_buy_quote": 269.73954}, {"ts": 1775218680000, "open": 0.1359, "high": 0.1359, "low": 0.1355, "close": 0.1355, "volume": 6415.0, "quote_volume": 870.16639, "trades": 16, "taker_buy_volume": 4169.8, "taker_buy_quote": 565.45222}, {"ts": 1775218740000, "open": 0.1356, "high": 0.1358, "low": 0.1356, "close": 0.1358, "volume": 323.8, "quote_volume": 43.94987, "trades": 5, "taker_buy_volume": 323.8, "taker_buy_quote": 43.94987}, {"ts": 1775218800000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 840.4, "quote_volume": 114.14032, "trades": 6, "taker_buy_volume": 766.7, "taker_buy_quote": 104.13186}, {"ts": 1775218860000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1357, "volume": 20302.0, "quote_volume": 2757.82626, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218920000, "open": 0.1359, "high": 0.136, "low": 0.1358, "close": 0.1359, "volume": 17997.6, "quote_volume": 2445.44458, "trades": 27, "taker_buy_volume": 7236.6, "taker_buy_quote": 983.97541}, {"ts": 1775218980000, "open": 0.1358, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 12264.2, "quote_volume": 1664.422, "trades": 15, "taker_buy_volume": 713.0, "taker_buy_quote": 96.8033}, {"ts": 1775219040000, "open": 0.1356, "high": 0.1358, "low": 0.1356, "close": 0.1357, "volume": 22313.7, "quote_volume": 3028.08478, "trades": 27, "taker_buy_volume": 7162.2, "taker_buy_quote": 972.62676}, {"ts": 1775219100000, "open": 0.1358, "high": 0.136, "low": 0.1358, "close": 0.136, "volume": 10424.4, "quote_volume": 1415.88731, "trades": 10, "taker_buy_volume": 249.8, "taker_buy_quote": 33.96541}, {"ts": 1775219160000, "open": 0.136, "high": 0.136, "low": 0.1356, "close": 0.1358, "volume": 16337.5, "quote_volume": 2218.11252, "trades": 23, "taker_buy_volume": 158.0, "taker_buy_quote": 21.4564}, {"ts": 1775219220000, "open": 0.1357, "high": 0.136, "low": 0.1356, "close": 0.136, "volume": 16520.3, "quote_volume": 2241.81657, "trades": 25, "taker_buy_volume": 6419.3, "taker_buy_quote": 871.91757}, {"ts": 1775219280000, "open": 0.1361, "high": 0.1361, "low": 0.1358, "close": 0.1358, "volume": 16141.1, "quote_volume": 2193.13632, "trades": 20, "taker_buy_volume": 944.0, "taker_buy_quote": 128.4784}, {"ts": 1775219340000, "open": 0.1359, "high": 0.1362, "low": 0.1358, "close": 0.1362, "volume": 18594.5, "quote_volume": 2527.54454, "trades": 21, "taker_buy_volume": 6455.4, "taker_buy_quote": 878.08407}, {"ts": 1775219400000, "open": 0.136, "high": 0.1376, "low": 0.1357, "close": 0.1357, "volume": 143114.8, "quote_volume": 19547.50453, "trades": 123, "taker_buy_volume": 73233.6, "taker_buy_quote": 10020.88497}, {"ts": 1775219460000, "open": 0.1356, "high": 0.1356, "low": 0.1353, "close": 0.1354, "volume": 14857.5, "quote_volume": 2011.99376, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219520000, "open": 0.1354, "high": 0.1355, "low": 0.1353, "close": 0.1354, "volume": 18914.2, "quote_volume": 2560.63498, "trades": 13, "taker_buy_volume": 4585.6, "taker_buy_quote": 621.25656}, {"ts": 1775219580000, "open": 0.1354, "high": 0.1357, "low": 0.1354, "close": 0.1357, "volume": 27721.5, "quote_volume": 3757.17979, "trades": 22, "taker_buy_volume": 12570.0, "taker_buy_quote": 1703.64649}, {"ts": 1775219640000, "open": 0.1355, "high": 0.1357, "low": 0.1353, "close": 0.1357, "volume": 24768.6, "quote_volume": 3354.33404, "trades": 24, "taker_buy_volume": 6403.9, "taker_buy_quote": 867.72737}, {"ts": 1775219700000, "open": 0.1357, "high": 0.136, "low": 0.1354, "close": 0.1355, "volume": 29722.6, "quote_volume": 4030.98079, "trades": 36, "taker_buy_volume": 12361.5, "taker_buy_quote": 1675.33332}, {"ts": 1775219760000, "open": 0.1356, "high": 0.1358, "low": 0.1356, "close": 0.1356, "volume": 23729.8, "quote_volume": 3219.21177, "trades": 20, "taker_buy_volume": 9971.1, "taker_buy_quote": 1352.68713}, {"ts": 1775219820000, "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1355, "volume": 19036.9, "quote_volume": 2578.14267, "trades": 17, "taker_buy_volume": 3885.4, "taker_buy_quote": 526.4717}, {"ts": 1775219880000, "open": 0.1356, "high": 0.1361, "low": 0.1356, "close": 0.1361, "volume": 24662.8, "quote_volume": 3350.01364, "trades": 34, "taker_buy_volume": 14490.4, "taker_buy_quote": 1969.61896}, {"ts": 1775219940000, "open": 0.136, "high": 0.136, "low": 0.1358, "close": 0.1359, "volume": 47372.2, "quote_volume": 6438.17044, "trades": 35, "taker_buy_volume": 8983.7, "taker_buy_quote": 1220.88483}, {"ts": 1775220000000, "open": 0.136, "high": 0.136, "low": 0.1357, "close": 0.1357, "volume": 22341.5, "quote_volume": 3035.62336, "trades": 14, "taker_buy_volume": 7471.5, "taker_buy_quote": 1015.74449}, {"ts": 1775220060000, "open": 0.1357, "high": 0.1358, "low": 0.1355, "close": 0.1356, "volume": 22438.9, "quote_volume": 3043.56624, "trades": 26, "taker_buy_volume": 7287.4, "taker_buy_quote": 989.01003}, {"ts": 1775220120000, "open": 0.1357, "high": 0.1359, "low": 0.1356, "close": 0.1356, "volume": 18188.6, "quote_volume": 2468.82717, "trades": 11, "taker_buy_volume": 8087.6, "taker_buy_quote": 1098.83262}, {"ts": 1775220180000, "open": 0.1357, "high": 0.1361, "low": 0.1357, "close": 0.136, "volume": 16979.2, "quote_volume": 2307.34585, "trades": 21, "taker_buy_volume": 2169.6, "taker_buy_quote": 295.26045}, {"ts": 1775220240000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1358, "volume": 33940.9, "quote_volume": 4607.49139, "trades": 25, "taker_buy_volume": 10409.5, "taker_buy_quote": 1413.19881}, {"ts": 1775220300000, "open": 0.1357, "high": 0.1359, "low": 0.1356, "close": 0.1358, "volume": 12122.9, "quote_volume": 1645.48928, "trades": 11, "taker_buy_volume": 2021.9, "taker_buy_quote": 274.76883}, {"ts": 1775220360000, "open": 0.1357, "high": 0.136, "low": 0.1356, "close": 0.1356, "volume": 29237.3, "quote_volume": 3969.55829, "trades": 19, "taker_buy_volume": 11966.5, "taker_buy_quote": 1626.50732}, {"ts": 1775220420000, "open": 0.1357, "high": 0.1357, "low": 0.1353, "close": 0.1353, "volume": 16570.3, "quote_volume": 2245.21428, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220480000, "open": 0.1354, "high": 0.1356, "low": 0.1353, "close": 0.1355, "volume": 25703.5, "quote_volume": 3480.43284, "trades": 18, "taker_buy_volume": 10552.0, "taker_buy_quote": 1429.47211}, {"ts": 1775220540000, "open": 0.1354, "high": 0.1355, "low": 0.1353, "close": 0.1354, "volume": 10940.0, "quote_volume": 1480.93762, "trades": 9, "taker_buy_volume": 839.0, "taker_buy_quote": 113.6845}, {"ts": 1775220600000, "open": 0.1354, "high": 0.1354, "low": 0.1351, "close": 0.1352, "volume": 25853.8, "quote_volume": 3498.28619, "trades": 33, "taker_buy_volume": 5642.8, "taker_buy_quote": 763.81813}, {"ts": 1775220660000, "open": 0.1354, "high": 0.1355, "low": 0.1353, "close": 0.1353, "volume": 18016.9, "quote_volume": 2439.55499, "trades": 16, "taker_buy_volume": 7915.8, "taker_buy_quote": 1072.37111}, {"ts": 1775220720000, "open": 0.1352, "high": 0.1352, "low": 0.135, "close": 0.1352, "volume": 20891.4, "quote_volume": 2822.3925, "trades": 17, "taker_buy_volume": 678.0, "taker_buy_quote": 91.6656}, {"ts": 1775220780000, "open": 0.1351, "high": 0.1355, "low": 0.135, "close": 0.1351, "volume": 44874.6, "quote_volume": 6064.21542, "trades": 30, "taker_buy_volume": 9096.4, "taker_buy_quote": 1229.89712}, {"ts": 1775220840000, "open": 0.1352, "high": 0.1354, "low": 0.1351, "close": 0.1352, "volume": 34144.8, "quote_volume": 4617.24964, "trades": 21, "taker_buy_volume": 4043.8, "taker_buy_quote": 547.46045}, {"ts": 1775220900000, "open": 0.1353, "high": 0.1355, "low": 0.1352, "close": 0.1353, "volume": 28624.1, "quote_volume": 3873.01801, "trades": 34, "taker_buy_volume": 3472.6, "taker_buy_quote": 470.15088}, {"ts": 1775220960000, "open": 0.1353, "high": 0.1355, "low": 0.1351, "close": 0.1355, "volume": 33305.0, "quote_volume": 4503.33601, "trades": 28, "taker_buy_volume": 3203.9, "taker_buy_quote": 433.5849}, {"ts": 1775221020000, "open": 0.1354, "high": 0.1354, "low": 0.1353, "close": 0.1354, "volume": 33808.7, "quote_volume": 4575.49619, "trades": 25, "taker_buy_volume": 8657.2, "taker_buy_quote": 1172.18488}, {"ts": 1775221080000, "open": 0.1353, "high": 0.1354, "low": 0.1352, "close": 0.1354, "volume": 37057.8, "quote_volume": 5012.12147, "trades": 30, "taker_buy_volume": 6956.8, "taker_buy_quote": 941.87942}, {"ts": 1775221140000, "open": 0.1352, "high": 0.1354, "low": 0.1352, "close": 0.1352, "volume": 40047.9, "quote_volume": 5417.06955, "trades": 35, "taker_buy_volume": 4245.8, "taker_buy_quote": 574.80493}, {"ts": 1775221200000, "open": 0.1353, "high": 0.1356, "low": 0.1352, "close": 0.1356, "volume": 12856.5, "quote_volume": 1739.85099, "trades": 19, "taker_buy_volume": 10457.6, "taker_buy_quote": 1415.39607}, {"ts": 1775221260000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 327.0, "quote_volume": 44.3739, "trades": 2, "taker_buy_volume": 327.0, "taker_buy_quote": 44.3739}, {"ts": 1775221320000, "open": 0.1357, "high": 0.1357, "low": 0.1355, "close": 0.1356, "volume": 13415.3, "quote_volume": 1818.16995, "trades": 9, "taker_buy_volume": 1547.5, "taker_buy_quote": 209.69363}, {"ts": 1775221380000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1357, "volume": 3874.2, "quote_volume": 526.09403, "trades": 4, "taker_buy_volume": 3724.7, "taker_buy_quote": 505.80688}, {"ts": 1775221440000, "open": 0.1359, "high": 0.1359, "low": 0.1352, "close": 0.1352, "volume": 29844.1, "quote_volume": 4038.71622, "trades": 27, "taker_buy_volume": 294.7, "taker_buy_quote": 40.04973}, {"ts": 1775221500000, "open": 0.1353, "high": 0.1354, "low": 0.1353, "close": 0.1354, "volume": 1751.7, "quote_volume": 237.11011, "trades": 5, "taker_buy_volume": 1751.7, "taker_buy_quote": 237.11011}, {"ts": 1775221560000, "open": 0.1354, "high": 0.1358, "low": 0.1354, "close": 0.1358, "volume": 868.0, "quote_volume": 117.66448, "trades": 10, "taker_buy_volume": 868.0, "taker_buy_quote": 117.66448}, {"ts": 1775221620000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 73.9, "quote_volume": 10.02823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221680000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 3531.2, "quote_volume": 479.53696, "trades": 3, "taker_buy_volume": 3531.2, "taker_buy_quote": 479.53696}, {"ts": 1775221740000, "open": 0.1358, "high": 0.1359, "low": 0.1357, "close": 0.1357, "volume": 29285.6, "quote_volume": 3976.47138, "trades": 20, "taker_buy_volume": 4459.4, "taker_buy_quote": 605.77232}, {"ts": 1775221800000, "open": 0.1357, "high": 0.1357, "low": 0.1353, "close": 0.1353, "volume": 8541.3, "quote_volume": 1155.7106, "trades": 7, "taker_buy_volume": 71.0, "taker_buy_quote": 9.6347}, {"ts": 1775221860000, "open": 0.1353, "high": 0.1353, "low": 0.1351, "close": 0.1351, "volume": 774.8, "quote_volume": 104.80823, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221920000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221980000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222040000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222100000, "open": 0.1353, "high": 0.1354, "low": 0.1353, "close": 0.1354, "volume": 148.2, "quote_volume": 20.05887, "trades": 2, "taker_buy_volume": 148.2, "taker_buy_quote": 20.05887}, {"ts": 1775222160000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222220000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222280000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222340000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 73.9, "quote_volume": 10.01345, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 10.01345}, {"ts": 1775222400000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222460000, "open": 0.1356, "high": 0.1357, "low": 0.1355, "close": 0.1355, "volume": 368.9, "quote_volume": 50.01746, "trades": 6, "taker_buy_volume": 94.0, "taker_buy_quote": 12.74841}, {"ts": 1775222520000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222580000, "open": 0.1356, "high": 0.1357, "low": 0.1356, "close": 0.1357, "volume": 328.7, "quote_volume": 44.5972, "trades": 4, "taker_buy_volume": 127.7, "taker_buy_quote": 17.3215}, {"ts": 1775222640000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222700000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 73.7, "quote_volume": 10.00846, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 10.00846}, {"ts": 1775222760000, "open": 0.1357, "high": 0.1357, "low": 0.1355, "close": 0.1355, "volume": 4534.3, "quote_volume": 614.56811, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222820000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222880000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 8000.0, "quote_volume": 1084.0, "trades": 2, "taker_buy_volume": 8000.0, "taker_buy_quote": 1084.0}, {"ts": 1775222940000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223000000, "open": 0.1354, "high": 0.1355, "low": 0.1353, "close": 0.1353, "volume": 3647.8, "quote_volume": 494.23997, "trades": 4, "taker_buy_volume": 3500.0, "taker_buy_quote": 474.23524}, {"ts": 1775223060000, "open": 0.1352, "high": 0.1352, "low": 0.1351, "close": 0.1351, "volume": 496.9, "quote_volume": 67.15869, "trades": 5, "taker_buy_volume": 147.9, "taker_buy_quote": 19.98129}, {"ts": 1775223120000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 148.3, "quote_volume": 20.01308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223180000, "open": 0.1348, "high": 0.135, "low": 0.1348, "close": 0.135, "volume": 444.6, "quote_volume": 59.94692, "trades": 3, "taker_buy_volume": 370.4, "taker_buy_quote": 49.94476}, {"ts": 1775223240000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 402.0, "quote_volume": 54.3102, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 54.3102}, {"ts": 1775223300000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 9572.3, "quote_volume": 1292.2605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223360000, "open": 0.1349, "high": 0.1349, "low": 0.1347, "close": 0.1347, "volume": 1295.2, "quote_volume": 174.61305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223420000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223480000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 2297.6, "quote_volume": 309.28294, "trades": 6, "taker_buy_volume": 914.1, "taker_buy_quote": 123.06384}, {"ts": 1775223540000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223600000, "open": 0.1345, "high": 0.1346, "low": 0.1345, "close": 0.1346, "volume": 11303.7, "quote_volume": 1520.38568, "trades": 13, "taker_buy_volume": 4287.4, "taker_buy_quote": 576.69333}, {"ts": 1775223660000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 1371.4, "quote_volume": 184.59044, "trades": 2, "taker_buy_volume": 1371.4, "taker_buy_quote": 184.59044}, {"ts": 1775223720000, "open": 0.1347, "high": 0.1347, "low": 0.1344, "close": 0.1344, "volume": 7501.3, "quote_volume": 1009.6601, "trades": 6, "taker_buy_volume": 74.4, "taker_buy_quote": 10.02168}, {"ts": 1775223780000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 1202.2, "quote_volume": 161.6959, "trades": 3, "taker_buy_volume": 1202.2, "taker_buy_quote": 161.6959}, {"ts": 1775223840000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 74.5, "quote_volume": 10.00535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223900000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 415.4, "quote_volume": 55.74668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223960000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224020000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224080000, "open": 0.1341, "high": 0.1341, "low": 0.1338, "close": 0.1338, "volume": 373.5, "quote_volume": 50.02656, "trades": 5, "taker_buy_volume": 74.7, "taker_buy_quote": 10.00233}, {"ts": 1775224140000, "open": 0.1337, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 18943.4, "quote_volume": 2530.84573, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224200000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224260000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 3828.8, "quote_volume": 511.52768, "trades": 2, "taker_buy_volume": 3828.8, "taker_buy_quote": 511.52768}, {"ts": 1775224320000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 904.7, "quote_volume": 120.86027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224380000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224440000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224500000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 157.0, "quote_volume": 21.0066, "trades": 2, "taker_buy_volume": 157.0, "taker_buy_quote": 21.0066}, {"ts": 1775224560000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224620000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 225.1, "quote_volume": 30.02832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224680000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 429.0, "quote_volume": 57.2286, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 57.2286}, {"ts": 1775224740000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224800000, "open": 0.1334, "high": 0.1334, "low": 0.1323, "close": 0.1324, "volume": 134674.4, "quote_volume": 17861.67955, "trades": 92, "taker_buy_volume": 13248.2, "taker_buy_quote": 1756.25983}, {"ts": 1775224860000, "open": 0.1322, "high": 0.1322, "low": 0.132, "close": 0.1321, "volume": 19142.3, "quote_volume": 2528.87293, "trades": 25, "taker_buy_volume": 13552.1, "taker_buy_quote": 1790.26261}, {"ts": 1775224920000, "open": 0.132, "high": 0.1322, "low": 0.1309, "close": 0.131, "volume": 115455.5, "quote_volume": 15156.79617, "trades": 87, "taker_buy_volume": 35065.3, "taker_buy_quote": 4599.73989}, {"ts": 1775224980000, "open": 0.1311, "high": 0.1316, "low": 0.1311, "close": 0.1316, "volume": 18418.1, "quote_volume": 2417.55684, "trades": 24, "taker_buy_volume": 17277.6, "taker_buy_quote": 2267.89274}, {"ts": 1775225040000, "open": 0.1315, "high": 0.1318, "low": 0.1315, "close": 0.1315, "volume": 10841.2, "quote_volume": 1427.34199, "trades": 21, "taker_buy_volume": 9365.7, "taker_buy_quote": 1233.19374}, {"ts": 1775225100000, "open": 0.1315, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 7872.6, "quote_volume": 1035.25237, "trades": 10, "taker_buy_volume": 6370.0, "taker_buy_quote": 837.81073}, {"ts": 1775225160000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 5901.7, "quote_volume": 775.79041, "trades": 8, "taker_buy_volume": 5624.6, "taker_buy_quote": 739.38708}, {"ts": 1775225220000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1312, "volume": 6258.7, "quote_volume": 821.64198, "trades": 16, "taker_buy_volume": 4963.8, "taker_buy_quote": 651.7511}, {"ts": 1775225280000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225340000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1312, "volume": 9635.3, "quote_volume": 1265.45553, "trades": 8, "taker_buy_volume": 9559.0, "taker_buy_quote": 1255.44497}, {"ts": 1775225400000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 2645.0, "quote_volume": 346.8913, "trades": 5, "taker_buy_volume": 1318.0, "taker_buy_quote": 172.9216}, {"ts": 1775225460000, "open": 0.1312, "high": 0.1314, "low": 0.1312, "close": 0.1314, "volume": 17429.2, "quote_volume": 2288.25947, "trades": 20, "taker_buy_volume": 11023.6, "taker_buy_quote": 1447.20419}, {"ts": 1775225520000, "open": 0.1313, "high": 0.1316, "low": 0.1313, "close": 0.1316, "volume": 15915.5, "quote_volume": 2092.19057, "trades": 13, "taker_buy_volume": 15915.5, "taker_buy_quote": 2092.19057}, {"ts": 1775225580000, "open": 0.1316, "high": 0.1319, "low": 0.1316, "close": 0.1319, "volume": 15152.6, "quote_volume": 1996.42345, "trades": 16, "taker_buy_volume": 15152.6, "taker_buy_quote": 1996.42345}, {"ts": 1775225640000, "open": 0.1319, "high": 0.1319, "low": 0.1316, "close": 0.1316, "volume": 4467.8, "quote_volume": 589.07783, "trades": 7, "taker_buy_volume": 4190.8, "taker_buy_quote": 552.56433}, {"ts": 1775225700000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225820000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 76.1, "quote_volume": 10.00715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225880000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 3542.3, "quote_volume": 465.81245, "trades": 4, "taker_buy_volume": 3542.3, "taker_buy_quote": 465.81245}, {"ts": 1775225940000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 702.9, "quote_volume": 92.35344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226000000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 8053.0, "quote_volume": 1057.3589, "trades": 6, "taker_buy_volume": 8053.0, "taker_buy_quote": 1057.3589}, {"ts": 1775226060000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 8437.5, "quote_volume": 1108.04505, "trades": 8, "taker_buy_volume": 6070.8, "taker_buy_quote": 797.29734}, {"ts": 1775226120000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 76.3, "quote_volume": 10.01056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226180000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 6071.3, "quote_volume": 796.9595, "trades": 5, "taker_buy_volume": 6071.3, "taker_buy_quote": 796.9595}, {"ts": 1775226240000, "open": 0.1312, "high": 0.1314, "low": 0.1312, "close": 0.1314, "volume": 2648.2, "quote_volume": 347.53804, "trades": 6, "taker_buy_volume": 2571.9, "taker_buy_quote": 337.52748}, {"ts": 1775226300000, "open": 0.1314, "high": 0.1317, "low": 0.1314, "close": 0.1317, "volume": 6015.1, "quote_volume": 790.63152, "trades": 11, "taker_buy_volume": 6015.1, "taker_buy_quote": 790.63152}, {"ts": 1775226360000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 307.9, "quote_volume": 40.60442, "trades": 4, "taker_buy_volume": 307.9, "taker_buy_quote": 40.60442}, {"ts": 1775226420000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226480000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 227.6, "quote_volume": 29.99009, "trades": 2, "taker_buy_volume": 151.7, "taker_buy_quote": 19.99406}, {"ts": 1775226540000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226600000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226660000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 2021.9, "quote_volume": 266.48642, "trades": 3, "taker_buy_volume": 2021.9, "taker_buy_quote": 266.48642}, {"ts": 1775226720000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 40.3, "quote_volume": 5.30751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226780000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226840000, "open": 0.1316, "high": 0.1316, "low": 0.1312, "close": 0.1313, "volume": 26406.8, "quote_volume": 3471.54891, "trades": 23, "taker_buy_volume": 2250.9, "taker_buy_quote": 295.54317}, {"ts": 1775226900000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 5224.2, "quote_volume": 686.56458, "trades": 3, "taker_buy_volume": 5224.2, "taker_buy_quote": 686.56458}, {"ts": 1775226960000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 696.2, "quote_volume": 91.48068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227020000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 3900.0, "quote_volume": 511.68, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227080000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 2648.6, "quote_volume": 347.76118, "trades": 2, "taker_buy_volume": 2648.6, "taker_buy_quote": 347.76118}, {"ts": 1775227140000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227200000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 5999.1, "quote_volume": 787.68183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227260000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 2021.9, "quote_volume": 265.47547, "trades": 2, "taker_buy_volume": 2021.9, "taker_buy_quote": 265.47547}, {"ts": 1775227320000, "open": 0.1312, "high": 0.1315, "low": 0.1312, "close": 0.1315, "volume": 16220.2, "quote_volume": 2129.2774, "trades": 11, "taker_buy_volume": 7764.9, "taker_buy_quote": 1019.94204}, {"ts": 1775227380000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1312, "volume": 2709.0, "quote_volume": 355.76246, "trades": 4, "taker_buy_volume": 1708.3, "taker_buy_quote": 224.47062}, {"ts": 1775227440000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227500000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227560000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227620000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227680000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 152.4, "quote_volume": 20.04821, "trades": 2, "taker_buy_volume": 152.4, "taker_buy_quote": 20.04821}, {"ts": 1775227740000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 10083.0, "quote_volume": 1327.61674, "trades": 12, "taker_buy_volume": 2082.4, "taker_buy_quote": 274.45271}, {"ts": 1775227800000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 2004.0, "quote_volume": 264.3276, "trades": 5, "taker_buy_volume": 2004.0, "taker_buy_quote": 264.3276}, {"ts": 1775227860000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227920000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 3221.5, "quote_volume": 424.91585, "trades": 1, "taker_buy_volume": 3221.5, "taker_buy_quote": 424.91585}, {"ts": 1775227980000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 3445.5, "quote_volume": 454.806, "trades": 5, "taker_buy_volume": 3445.5, "taker_buy_quote": 454.806}, {"ts": 1775228040000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 142.6, "quote_volume": 18.8232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228100000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228160000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 7501.4, "quote_volume": 990.37744, "trades": 6, "taker_buy_volume": 5784.3, "taker_buy_quote": 763.72024}, {"ts": 1775228220000, "open": 0.132, "high": 0.132, "low": 0.1317, "close": 0.1318, "volume": 16149.9, "quote_volume": 2128.63122, "trades": 19, "taker_buy_volume": 2738.9, "taker_buy_quote": 361.11114}, {"ts": 1775228280000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 2514.5, "quote_volume": 331.66255, "trades": 5, "taker_buy_volume": 2514.5, "taker_buy_quote": 331.66255}, {"ts": 1775228340000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228400000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 183.7, "quote_volume": 24.21166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228460000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 152.0, "quote_volume": 20.0108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228520000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 2843.6, "quote_volume": 373.9334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228580000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 11011.0, "quote_volume": 1451.01438, "trades": 15, "taker_buy_volume": 11011.0, "taker_buy_quote": 1451.01438}, {"ts": 1775228640000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 576.0, "quote_volume": 75.9744, "trades": 3, "taker_buy_volume": 576.0, "taker_buy_quote": 75.9744}, {"ts": 1775228700000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 2205.9, "quote_volume": 290.53221, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228760000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 798.0, "quote_volume": 105.0966, "trades": 2, "taker_buy_volume": 798.0, "taker_buy_quote": 105.0966}, {"ts": 1775228820000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 382.0, "quote_volume": 50.2712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228880000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 207.1, "quote_volume": 27.23365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228940000, "open": 0.1314, "high": 0.1317, "low": 0.1314, "close": 0.1317, "volume": 190.0, "quote_volume": 25.00069, "trades": 3, "taker_buy_volume": 141.0, "taker_buy_quote": 18.56209}, {"ts": 1775229000000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229060000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229120000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229180000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229240000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229300000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 76.1, "quote_volume": 10.00715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229360000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229420000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229480000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229540000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229600000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229660000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 761.8, "quote_volume": 100.10866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229720000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229780000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229840000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 114.0, "quote_volume": 14.9682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229900000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229960000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 76.0, "quote_volume": 9.9864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230080000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 306.2, "quote_volume": 40.2653, "trades": 2, "taker_buy_volume": 306.2, "taker_buy_quote": 40.2653}, {"ts": 1775230140000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230200000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 260.0, "quote_volume": 34.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230260000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 2593.2, "quote_volume": 340.74648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230320000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 510.5, "quote_volume": 67.02865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230380000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230440000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 76.2, "quote_volume": 9.99744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230500000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 38402.2, "quote_volume": 5030.29444, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230560000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 11882.8, "quote_volume": 1556.36443, "trades": 11, "taker_buy_volume": 5653.3, "taker_buy_quote": 740.5823}, {"ts": 1775230620000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 500.0, "quote_volume": 65.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 65.5}, {"ts": 1775230680000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230740000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230800000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 3599.2, "quote_volume": 471.13528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230860000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 153.1, "quote_volume": 20.01782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230920000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230980000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231040000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 649.2, "quote_volume": 84.72826, "trades": 4, "taker_buy_volume": 496.0, "taker_buy_quote": 64.728}, {"ts": 1775231100000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231160000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231220000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 5200.4, "quote_volume": 679.74161, "trades": 8, "taker_buy_volume": 5200.4, "taker_buy_quote": 679.74161}, {"ts": 1775231280000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 2061.0, "quote_volume": 269.5788, "trades": 2, "taker_buy_volume": 2061.0, "taker_buy_quote": 269.5788}, {"ts": 1775231340000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231400000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 6032.2, "quote_volume": 789.01176, "trades": 4, "taker_buy_volume": 3295.8, "taker_buy_quote": 431.09064}, {"ts": 1775231460000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231520000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231580000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231640000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 1018.0, "quote_volume": 133.1609, "trades": 3, "taker_buy_volume": 1018.0, "taker_buy_quote": 133.1609}, {"ts": 1775231700000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 3566.6, "quote_volume": 466.59202, "trades": 6, "taker_buy_volume": 2187.0, "taker_buy_quote": 286.2783}, {"ts": 1775231760000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231820000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231880000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 4556.9, "quote_volume": 596.09476, "trades": 3, "taker_buy_volume": 4556.9, "taker_buy_quote": 596.09476}, {"ts": 1775231940000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232000000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232060000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 10513.7, "quote_volume": 1376.41073, "trades": 9, "taker_buy_volume": 8557.7, "taker_buy_quote": 1120.37033}, {"ts": 1775232120000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 5710.1, "quote_volume": 748.27752, "trades": 11, "taker_buy_volume": 5710.1, "taker_buy_quote": 748.27752}, {"ts": 1775232180000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232240000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232300000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 2262.0, "quote_volume": 295.98713, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232360000, "open": 0.1308, "high": 0.131, "low": 0.1306, "close": 0.1309, "volume": 24946.2, "quote_volume": 3263.99679, "trades": 19, "taker_buy_volume": 21808.5, "taker_buy_quote": 2853.58211}, {"ts": 1775232420000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 1014.7, "quote_volume": 133.00397, "trades": 4, "taker_buy_volume": 1014.7, "taker_buy_quote": 133.00397}, {"ts": 1775232480000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 2400.4, "quote_volume": 314.87037, "trades": 7, "taker_buy_volume": 1779.3, "taker_buy_quote": 233.44416}, {"ts": 1775232540000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 1692.4, "quote_volume": 222.11036, "trades": 4, "taker_buy_volume": 721.0, "taker_buy_quote": 94.6673}, {"ts": 1775232600000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 76.4, "quote_volume": 10.0084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232660000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232720000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 7563.4, "quote_volume": 992.67813, "trades": 10, "taker_buy_volume": 7563.4, "taker_buy_quote": 992.67813}, {"ts": 1775232780000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232840000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232900000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232960000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233020000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 899.0, "quote_volume": 118.0387, "trades": 1, "taker_buy_volume": 899.0, "taker_buy_quote": 118.0387}, {"ts": 1775233080000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233140000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233200000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1312, "volume": 8646.8, "quote_volume": 1135.32727, "trades": 11, "taker_buy_volume": 511.0, "taker_buy_quote": 67.1454}, {"ts": 1775233260000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233320000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233380000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233440000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233500000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233560000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233620000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233680000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233740000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233800000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 4523.5, "quote_volume": 593.4232, "trades": 5, "taker_buy_volume": 3923.5, "taker_buy_quote": 514.7632}, {"ts": 1775233860000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233920000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233980000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 251.3, "quote_volume": 32.94543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234040000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 1689.4, "quote_volume": 221.3114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234100000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 3589.8, "quote_volume": 470.2638, "trades": 4, "taker_buy_volume": 3589.8, "taker_buy_quote": 470.2638}, {"ts": 1775234160000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 942.4, "quote_volume": 123.36016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234280000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234340000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234400000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 79.0, "quote_volume": 10.3411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234460000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 251.5, "quote_volume": 32.8962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234520000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234580000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234640000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 328.1, "quote_volume": 42.95594, "trades": 2, "taker_buy_volume": 328.1, "taker_buy_quote": 42.95594}, {"ts": 1775234700000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 76.5, "quote_volume": 10.0215, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 10.0215}, {"ts": 1775234760000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234820000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234940000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 76.4, "quote_volume": 10.01604, "trades": 1, "taker_buy_volume": 76.4, "taker_buy_quote": 10.01604}, {"ts": 1775235000000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 432.1, "quote_volume": 56.64831, "trades": 1, "taker_buy_volume": 432.1, "taker_buy_quote": 56.64831}, {"ts": 1775235060000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 2498.5, "quote_volume": 327.55335, "trades": 2, "taker_buy_volume": 2498.5, "taker_buy_quote": 327.55335}, {"ts": 1775235120000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235180000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235300000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 1315.5, "quote_volume": 172.5936, "trades": 2, "taker_buy_volume": 1315.5, "taker_buy_quote": 172.5936}, {"ts": 1775235360000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235420000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235480000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235600000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235660000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235720000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235780000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 2799.0, "quote_volume": 367.2288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 14588.9, "quote_volume": 1910.36315, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235900000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235960000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236020000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236080000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236140000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1250.5, "quote_volume": 163.69045, "trades": 1, "taker_buy_volume": 1250.5, "taker_buy_quote": 163.69045}, {"ts": 1775236200000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236260000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236320000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236380000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236440000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 153.1, "quote_volume": 20.01782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236500000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 4403.0, "quote_volume": 575.02413, "trades": 5, "taker_buy_volume": 4249.7, "taker_buy_quote": 555.01082}, {"ts": 1775236560000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236620000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236680000, "open": 0.1304, "high": 0.1304, "low": 0.13, "close": 0.1302, "volume": 58049.4, "quote_volume": 7555.38283, "trades": 33, "taker_buy_volume": 10600.3, "taker_buy_quote": 1381.1367}, {"ts": 1775236740000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 4770.7, "quote_volume": 621.63147, "trades": 3, "taker_buy_volume": 4770.7, "taker_buy_quote": 621.63147}, {"ts": 1775236800000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236860000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236920000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 3488.9, "quote_volume": 454.95256, "trades": 2, "taker_buy_volume": 3488.9, "taker_buy_quote": 454.95256}, {"ts": 1775236980000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 76.7, "quote_volume": 10.00935, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 10.00935}, {"ts": 1775237040000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237100000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237160000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237220000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237280000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 4000.0, "quote_volume": 522.0, "trades": 2, "taker_buy_volume": 3367.2, "taker_buy_quote": 439.4196}, {"ts": 1775237340000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237400000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237460000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237520000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237580000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 703.4, "quote_volume": 91.86404, "trades": 2, "taker_buy_volume": 703.4, "taker_buy_quote": 91.86404}, {"ts": 1775237640000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 12414.8, "quote_volume": 1620.1314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237700000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237760000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237820000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237880000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 76.7, "quote_volume": 10.00168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237940000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 2324.6, "quote_volume": 303.76823, "trades": 9, "taker_buy_volume": 2324.6, "taker_buy_quote": 303.76823}, {"ts": 1775238000000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238060000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238120000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238180000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 76.6, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 76.6, "taker_buy_quote": 10.01928}, {"ts": 1775238240000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 76.6, "quote_volume": 10.02694, "trades": 1, "taker_buy_volume": 76.6, "taker_buy_quote": 10.02694}, {"ts": 1775238360000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 2064.9, "quote_volume": 270.77183, "trades": 14, "taker_buy_volume": 1115.9, "taker_buy_quote": 146.35793}, {"ts": 1775238420000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238480000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238540000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238600000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238660000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238720000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238780000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238840000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238960000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 593.0, "quote_volume": 77.89705, "trades": 9, "taker_buy_volume": 593.0, "taker_buy_quote": 77.89705}, {"ts": 1775239080000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239140000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239200000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239260000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239320000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1312, "volume": 7105.3, "quote_volume": 933.62116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239380000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 470.7, "quote_volume": 61.72305, "trades": 3, "taker_buy_volume": 142.8, "taker_buy_quote": 18.73536}, {"ts": 1775239440000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239500000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 76.4, "quote_volume": 10.0084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239560000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239620000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239680000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239740000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239800000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 76.5, "quote_volume": 10.01385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239860000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239920000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239980000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240040000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240100000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240160000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240220000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240280000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240340000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240400000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240460000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240520000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 153.0, "quote_volume": 20.043, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 20.043}, {"ts": 1775240580000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240640000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240760000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240820000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 2465.6, "quote_volume": 322.74704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240880000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 8334.2, "quote_volume": 1090.52863, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241000000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 12784.1, "quote_volume": 1669.65161, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241060000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241120000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241180000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 3625.3, "quote_volume": 473.82671, "trades": 2, "taker_buy_volume": 3625.3, "taker_buy_quote": 473.82671}, {"ts": 1775241240000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241300000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241360000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241420000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241480000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 8016.4, "quote_volume": 1048.99531, "trades": 5, "taker_buy_volume": 8016.4, "taker_buy_quote": 1048.99531}, {"ts": 1775241540000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241600000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241660000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241720000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 2849.8, "quote_volume": 373.60113, "trades": 6, "taker_buy_volume": 2849.8, "taker_buy_quote": 373.60113}, {"ts": 1775241780000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 419.5, "quote_volume": 54.99645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241840000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241900000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 3055.0, "quote_volume": 400.81, "trades": 6, "taker_buy_volume": 3055.0, "taker_buy_quote": 400.81}, {"ts": 1775241960000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 121.9, "quote_volume": 15.99328, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 15.99328}, {"ts": 1775242020000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242140000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242260000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242320000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242380000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 20585.5, "quote_volume": 2696.7005, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242440000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242500000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 76.5, "quote_volume": 10.01385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242560000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242620000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242680000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242740000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 76.5, "quote_volume": 10.0062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242860000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 152.9, "quote_volume": 19.99932, "trades": 1, "taker_buy_volume": 152.9, "taker_buy_quote": 19.99932}, {"ts": 1775242920000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242980000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 76.6, "quote_volume": 10.01162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243040000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 328.3, "quote_volume": 42.87598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243100000, "open": 0.1305, "high": 0.1305, "low": 0.13, "close": 0.13, "volume": 29507.8, "quote_volume": 3843.82293, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243160000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243220000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 1555.7, "quote_volume": 202.241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243280000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243340000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243400000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243460000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 77.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243520000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 76.6, "quote_volume": 9.95034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243580000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 73.4, "quote_volume": 9.52732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243640000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243700000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243760000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243820000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 73.4, "quote_volume": 9.51998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243880000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243940000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 73.4, "quote_volume": 9.51264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244060000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 66.1, "quote_volume": 8.57317, "trades": 2, "taker_buy_volume": 66.1, "taker_buy_quote": 8.57317}, {"ts": 1775244120000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 611.4, "quote_volume": 79.29858, "trades": 1, "taker_buy_volume": 611.4, "taker_buy_quote": 79.29858}, {"ts": 1775244180000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.13, "volume": 1386.0, "quote_volume": 179.92592, "trades": 5, "taker_buy_volume": 1386.0, "taker_buy_quote": 179.92592}, {"ts": 1775244240000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244300000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244360000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 77.0, "quote_volume": 10.0023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244420000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244480000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 77.0, "quote_volume": 9.9946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244540000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244600000, "open": 0.1297, "high": 0.1297, "low": 0.1295, "close": 0.1295, "volume": 6738.1, "quote_volume": 872.60711, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244660000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 4352.9, "quote_volume": 563.70055, "trades": 1, "taker_buy_volume": 4352.9, "taker_buy_quote": 563.70055}, {"ts": 1775244720000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244780000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244840000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 1336.6, "quote_volume": 172.95604, "trades": 2, "taker_buy_volume": 1263.5, "taker_buy_quote": 163.4969}, {"ts": 1775244900000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244960000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245020000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 73.1, "quote_volume": 9.45183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245080000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 4272.7, "quote_volume": 552.46011, "trades": 3, "taker_buy_volume": 4272.7, "taker_buy_quote": 552.46011}, {"ts": 1775245140000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245200000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245260000, "open": 0.1292, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 30393.5, "quote_volume": 3922.77052, "trades": 17, "taker_buy_volume": 3591.2, "taker_buy_quote": 463.2648}, {"ts": 1775245320000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 77.5, "quote_volume": 10.00525, "trades": 1, "taker_buy_volume": 77.5, "taker_buy_quote": 10.00525}, {"ts": 1775245380000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245440000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245500000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1293, "volume": 9365.7, "quote_volume": 1209.92628, "trades": 13, "taker_buy_volume": 9365.7, "taker_buy_quote": 1209.92628}, {"ts": 1775245560000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245620000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 20792.1, "quote_volume": 2686.51807, "trades": 8, "taker_buy_volume": 20182.6, "taker_buy_quote": 2607.77067}, {"ts": 1775245680000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245740000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245800000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 77.5, "quote_volume": 10.02075, "trades": 1, "taker_buy_volume": 77.5, "taker_buy_quote": 10.02075}, {"ts": 1775245860000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 2873.1, "quote_volume": 371.77914, "trades": 2, "taker_buy_volume": 2873.1, "taker_buy_quote": 371.77914}, {"ts": 1775246040000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246100000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246160000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246220000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246400000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 6807.0, "quote_volume": 880.1451, "trades": 3, "taker_buy_volume": 6807.0, "taker_buy_quote": 880.1451}, {"ts": 1775246460000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246520000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 8537.8, "quote_volume": 1105.26261, "trades": 4, "taker_buy_volume": 8537.8, "taker_buy_quote": 1105.26261}, {"ts": 1775246580000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246640000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 1788.9, "quote_volume": 231.84144, "trades": 3, "taker_buy_volume": 1788.9, "taker_buy_quote": 231.84144}, {"ts": 1775246700000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246760000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246880000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 1816.0, "quote_volume": 235.172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 409.2, "quote_volume": 52.95048, "trades": 3, "taker_buy_volume": 77.3, "taker_buy_quote": 10.00262}, {"ts": 1775247000000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247060000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247120000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 7447.3, "quote_volume": 962.92995, "trades": 8, "taker_buy_volume": 3955.6, "taker_buy_quote": 511.45908}, {"ts": 1775247180000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247240000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 19973.8, "quote_volume": 2582.61234, "trades": 2, "taker_buy_volume": 19973.8, "taker_buy_quote": 2582.61234}, {"ts": 1775247360000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 5062.6, "quote_volume": 654.59418, "trades": 5, "taker_buy_volume": 5062.6, "taker_buy_quote": 654.59418}, {"ts": 1775247420000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247480000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 1045.3, "quote_volume": 135.03748, "trades": 4, "taker_buy_volume": 874.4, "taker_buy_quote": 112.97248}, {"ts": 1775247540000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247660000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 4141.3, "quote_volume": 535.87755, "trades": 3, "taker_buy_volume": 4074.6, "taker_buy_quote": 527.25324}, {"ts": 1775247720000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247780000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247840000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247900000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 1467.7, "quote_volume": 189.61909, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247960000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 254.8, "quote_volume": 32.89468, "trades": 1, "taker_buy_volume": 254.8, "taker_buy_quote": 32.89468}, {"ts": 1775248020000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248140000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248200000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 254.8, "quote_volume": 32.89468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248260000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248380000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248440000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248560000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248620000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248680000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 2025.5, "quote_volume": 261.49205, "trades": 1, "taker_buy_volume": 2025.5, "taker_buy_quote": 261.49205}, {"ts": 1775248740000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248800000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248860000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248920000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249040000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249100000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249160000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 255.2, "quote_volume": 32.94632, "trades": 1, "taker_buy_volume": 255.2, "taker_buy_quote": 32.94632}, {"ts": 1775249220000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 7767.7, "quote_volume": 1002.81007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 77.6, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 1000.9, "quote_volume": 128.94877, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249460000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249580000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249640000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 387.5, "quote_volume": 49.9875, "trades": 3, "taker_buy_volume": 387.5, "taker_buy_quote": 49.9875}, {"ts": 1775249700000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249820000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249940000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250000000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250060000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 77.6, "quote_volume": 10.01816, "trades": 1, "taker_buy_volume": 77.6, "taker_buy_quote": 10.01816}, {"ts": 1775250120000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 333.2, "quote_volume": 42.97504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 129.8, "quote_volume": 16.73122, "trades": 1, "taker_buy_volume": 129.8, "taker_buy_quote": 16.73122}, {"ts": 1775250240000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 77.6, "quote_volume": 9.99488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250300000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 150.8, "quote_volume": 19.40796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250360000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250420000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250480000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250540000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250600000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250660000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250720000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 0.1286, "high": 0.1286, "low": 0.1279, "close": 0.1284, "volume": 149589.2, "quote_volume": 19187.73285, "trades": 62, "taker_buy_volume": 13461.2, "taker_buy_quote": 1728.43181}, {"ts": 1775250840000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 1249.1, "quote_volume": 160.44668, "trades": 4, "taker_buy_volume": 626.7, "taker_buy_quote": 80.46828}, {"ts": 1775250900000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250960000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 500.0, "quote_volume": 64.25, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 64.25}, {"ts": 1775251020000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 837.0, "quote_volume": 107.4708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251200000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251260000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251320000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 4359.8, "quote_volume": 560.2343, "trades": 1, "taker_buy_volume": 4359.8, "taker_buy_quote": 560.2343}, {"ts": 1775251380000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251440000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 41.6, "quote_volume": 5.34976, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 5.34976}, {"ts": 1775251620000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 2033.2, "quote_volume": 261.67284, "trades": 2, "taker_buy_volume": 626.7, "taker_buy_quote": 80.65629}, {"ts": 1775251680000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251740000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251800000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251860000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 2855.9, "quote_volume": 368.12551, "trades": 1, "taker_buy_volume": 2855.9, "taker_buy_quote": 368.12551}, {"ts": 1775251920000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252040000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252160000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 626.7, "quote_volume": 80.78163, "trades": 1, "taker_buy_volume": 626.7, "taker_buy_quote": 80.78163}, {"ts": 1775252220000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252280000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 3207.8, "quote_volume": 413.16464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 52.0, "quote_volume": 6.6976, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 6.6976}, {"ts": 1775252400000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 12042.1, "quote_volume": 1549.81827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252460000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252580000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 697.1, "quote_volume": 89.50764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252640000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 4639.9, "quote_volume": 595.76316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252700000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252820000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 194.4, "quote_volume": 24.99984, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 24.99984}, {"ts": 1775252880000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253000000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 77.8, "quote_volume": 9.9973, "trades": 1, "taker_buy_volume": 77.8, "taker_buy_quote": 9.9973}, {"ts": 1775253060000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253120000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253300000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 256.3, "quote_volume": 32.96018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253660000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253720000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253780000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253900000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254020000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 12047.5, "quote_volume": 1549.33417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254140000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254260000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254320000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254620000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254740000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 3831.7, "quote_volume": 491.99028, "trades": 3, "taker_buy_volume": 3831.7, "taker_buy_quote": 491.99028}, {"ts": 1775254860000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 611.2, "quote_volume": 78.47808, "trades": 1, "taker_buy_volume": 611.2, "taker_buy_quote": 78.47808}, {"ts": 1775254920000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 2198.0, "quote_volume": 282.4549, "trades": 4, "taker_buy_volume": 2198.0, "taker_buy_quote": 282.4549}, {"ts": 1775254980000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255160000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255220000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255280000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255340000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255400000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255460000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255520000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255700000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 100.0, "quote_volume": 12.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 456.5, "quote_volume": 58.55895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255940000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256060000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256180000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 514.3, "quote_volume": 65.88183, "trades": 2, "taker_buy_volume": 53.9, "taker_buy_quote": 6.90459}, {"ts": 1775256240000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256300000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256420000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256480000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256540000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256600000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256660000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256900000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256960000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257020000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257260000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257320000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257380000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 79.5, "quote_volume": 10.18395, "trades": 1, "taker_buy_volume": 79.5, "taker_buy_quote": 10.18395}, {"ts": 1775257440000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257500000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257560000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257620000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257740000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257800000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257860000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257920000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257980000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258040000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 8019.7, "quote_volume": 1025.71963, "trades": 9, "taker_buy_volume": 8019.7, "taker_buy_quote": 1025.71963}, {"ts": 1775258100000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258160000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258280000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258340000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258400000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 1359.5, "quote_volume": 174.016, "trades": 1, "taker_buy_volume": 1359.5, "taker_buy_quote": 174.016}, {"ts": 1775258460000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 250.1, "quote_volume": 32.0128, "trades": 3, "taker_buy_volume": 250.1, "taker_buy_quote": 32.0128}, {"ts": 1775258520000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258640000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258700000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258760000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258820000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258880000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259000000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 611.2, "quote_volume": 78.17248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259060000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 2853.5, "quote_volume": 365.248, "trades": 2, "taker_buy_volume": 2853.5, "taker_buy_quote": 365.248}, {"ts": 1775259120000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259180000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259240000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 635.9, "quote_volume": 81.3952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259300000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259360000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259480000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259540000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 257.0, "quote_volume": 32.9217, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 32.9217}, {"ts": 1775259660000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 4250.0, "quote_volume": 544.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259720000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259780000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259840000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259900000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 2913.1, "quote_volume": 373.45942, "trades": 2, "taker_buy_volume": 2913.1, "taker_buy_quote": 373.45942}, {"ts": 1775259960000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 38.9, "quote_volume": 4.99087, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 4.99087}, {"ts": 1775260020000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260080000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 819.5, "quote_volume": 105.2238, "trades": 1, "taker_buy_volume": 819.5, "taker_buy_quote": 105.2238}, {"ts": 1775260140000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260260000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260320000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 1048.5, "quote_volume": 134.52255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260440000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 7716.2, "quote_volume": 991.08102, "trades": 12, "taker_buy_volume": 7716.2, "taker_buy_quote": 991.08102}, {"ts": 1775260500000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260620000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260680000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260800000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 96.6, "quote_volume": 12.39378, "trades": 1, "taker_buy_volume": 96.6, "taker_buy_quote": 12.39378}, {"ts": 1775260860000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260920000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260980000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 3829.6, "quote_volume": 490.57176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261040000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261100000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 402.6, "quote_volume": 51.5328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261160000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 70.0, "quote_volume": 8.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261220000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 2341.6, "quote_volume": 299.6935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261280000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261340000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261400000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261460000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261520000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261580000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261640000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261700000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261760000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261880000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261940000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262000000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 8504.2, "quote_volume": 1089.05078, "trades": 8, "taker_buy_volume": 8504.2, "taker_buy_quote": 1089.05078}, {"ts": 1775262060000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 46.7, "quote_volume": 5.97293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262120000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262180000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262240000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262300000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262360000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262420000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262480000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262540000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262600000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 9316.0, "quote_volume": 1190.60676, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262660000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262720000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262780000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 1755.5, "quote_volume": 224.88869, "trades": 6, "taker_buy_volume": 1711.9, "taker_buy_quote": 219.30353}, {"ts": 1775262840000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262900000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262960000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263020000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 52.4, "quote_volume": 6.7072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263140000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 78.1, "quote_volume": 10.01242, "trades": 1, "taker_buy_volume": 78.1, "taker_buy_quote": 10.01242}, {"ts": 1775263200000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263260000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263320000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263440000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263500000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263560000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263620000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263680000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 50.0, "quote_volume": 6.41, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 6.41}, {"ts": 1775263800000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263860000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263980000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264040000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264100000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264160000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264220000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 13041.1, "quote_volume": 1669.6208, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264280000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264340000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 3082.9, "quote_volume": 394.30291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264400000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 4655.6, "quote_volume": 595.9168, "trades": 1, "taker_buy_volume": 4655.6, "taker_buy_quote": 595.9168}, {"ts": 1775264460000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 16012.8, "quote_volume": 2048.09824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264520000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264580000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264640000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264700000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 689.5, "quote_volume": 88.256, "trades": 2, "taker_buy_volume": 689.5, "taker_buy_quote": 88.256}, {"ts": 1775264760000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 5593.2, "quote_volume": 715.9296, "trades": 3, "taker_buy_volume": 5593.2, "taker_buy_quote": 715.9296}, {"ts": 1775264820000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 78.3, "quote_volume": 10.03023, "trades": 1, "taker_buy_volume": 78.3, "taker_buy_quote": 10.03023}, {"ts": 1775264880000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264940000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265000000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265060000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265120000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265180000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265240000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 2953.0, "quote_volume": 377.681, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265300000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 11233.3, "quote_volume": 1436.79476, "trades": 4, "taker_buy_volume": 11233.3, "taker_buy_quote": 1436.79476}, {"ts": 1775265360000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265420000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265480000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265540000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265660000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265720000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265780000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 3409.0, "quote_volume": 436.0111, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265840000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265900000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 44.0, "quote_volume": 5.632, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 5.632}, {"ts": 1775265960000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 723.6, "quote_volume": 92.68974, "trades": 3, "taker_buy_volume": 723.6, "taker_buy_quote": 92.68974}, {"ts": 1775266020000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 78.1, "quote_volume": 10.01242, "trades": 1, "taker_buy_volume": 78.1, "taker_buy_quote": 10.01242}, {"ts": 1775266080000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 1222.6, "quote_volume": 156.73732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266140000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 78.1, "quote_volume": 10.00461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266200000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 78.1, "quote_volume": 9.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266260000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266320000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 410.2, "quote_volume": 52.43138, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266380000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 4096.2, "quote_volume": 523.49436, "trades": 1, "taker_buy_volume": 4096.2, "taker_buy_quote": 523.49436}, {"ts": 1775266440000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266500000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266560000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266620000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266680000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266740000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266800000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266860000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266920000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266980000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 10501.7, "quote_volume": 1342.12826, "trades": 2, "taker_buy_volume": 10501.7, "taker_buy_quote": 1342.12826}, {"ts": 1775267040000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267100000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267160000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267220000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267280000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267340000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267400000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267460000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267520000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267580000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267640000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267700000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267760000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267820000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267880000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267940000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268000000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268060000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 462.7, "quote_volume": 59.08679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268120000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 78.3, "quote_volume": 10.01457, "trades": 1, "taker_buy_volume": 78.3, "taker_buy_quote": 10.01457}, {"ts": 1775268180000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268240000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268300000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268360000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268420000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268480000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268540000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268600000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268660000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268720000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268780000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268840000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268900000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268960000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 207.4, "quote_volume": 26.48498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269020000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269140000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 6111.0, "quote_volume": 782.81128, "trades": 7, "taker_buy_volume": 6111.0, "taker_buy_quote": 782.81128}, {"ts": 1775269200000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269260000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269320000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269380000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269440000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 78.2, "quote_volume": 10.00178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269500000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269620000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269680000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269740000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269800000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269860000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269920000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269980000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270040000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270100000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 78.2, "quote_volume": 9.99396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270160000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270220000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270280000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 62.0, "quote_volume": 7.9174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270340000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270400000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270460000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270520000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270580000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270640000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270700000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270760000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270820000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270880000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 874.4, "quote_volume": 111.66088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270940000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271000000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271060000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271120000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271180000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271240000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271300000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271420000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271480000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271540000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271600000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 3344.0, "quote_volume": 427.68977, "trades": 3, "taker_buy_volume": 3344.0, "taker_buy_quote": 427.68977}, {"ts": 1775271660000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 1743.8, "quote_volume": 223.03202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271720000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271780000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271840000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271900000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271960000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272020000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272080000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272140000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272200000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 15008.1, "quote_volume": 1920.17163, "trades": 10, "taker_buy_volume": 11389.2, "taker_buy_quote": 1457.3065}, {"ts": 1775272260000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272320000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272380000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272440000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272500000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272560000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272620000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272680000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272740000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272800000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272860000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 195.3, "quote_volume": 24.9984, "trades": 1, "taker_buy_volume": 195.3, "taker_buy_quote": 24.9984}, {"ts": 1775272920000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272980000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273040000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273100000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273160000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273220000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273280000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273340000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273400000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273460000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273520000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273580000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273640000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273700000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273760000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273820000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273880000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273940000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 11938.2, "quote_volume": 1526.89578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274000000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274060000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 78.2, "quote_volume": 9.99396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274120000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274180000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274240000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274300000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274360000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 1117.8, "quote_volume": 142.96662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274420000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274480000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274540000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274600000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 6509.0, "quote_volume": 832.5011, "trades": 4, "taker_buy_volume": 2086.3, "taker_buy_quote": 266.83777}, {"ts": 1775274660000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274720000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 918.0, "quote_volume": 117.4122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274780000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274840000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274960000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275020000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275080000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 611.2, "quote_volume": 78.11136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275140000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275200000, "open": 0.1277, "high": 0.1277, "low": 0.1273, "close": 0.1273, "volume": 2027.6, "quote_volume": 258.2881, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275260000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 296.9, "quote_volume": 37.76568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275320000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275380000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275440000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275500000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275560000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275620000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 361.9, "quote_volume": 46.03368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275680000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275740000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275800000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275860000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275920000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275980000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 82.4, "quote_volume": 10.48128, "trades": 1, "taker_buy_volume": 82.4, "taker_buy_quote": 10.48128}, {"ts": 1775276040000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276100000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 470.8, "quote_volume": 59.86226, "trades": 3, "taker_buy_volume": 235.8, "taker_buy_quote": 29.99376}, {"ts": 1775276160000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 611.2, "quote_volume": 77.74464, "trades": 1, "taker_buy_volume": 611.2, "taker_buy_quote": 77.74464}, {"ts": 1775276220000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 157.4, "quote_volume": 20.04489, "trades": 2, "taker_buy_volume": 157.4, "taker_buy_quote": 20.04489}, {"ts": 1775276280000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 78.5, "quote_volume": 10.00875, "trades": 1, "taker_buy_volume": 78.5, "taker_buy_quote": 10.00875}, {"ts": 1775276340000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276460000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276520000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276580000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 689.7, "quote_volume": 87.86778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276640000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276700000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 1675.9, "quote_volume": 213.51751, "trades": 2, "taker_buy_volume": 1675.9, "taker_buy_quote": 213.51751}, {"ts": 1775276760000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276820000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276880000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276940000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277000000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277060000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277120000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277180000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277240000, "open": 0.1276, "high": 0.1282, "low": 0.1276, "close": 0.1282, "volume": 8031.6, "quote_volume": 1027.57901, "trades": 15, "taker_buy_volume": 8031.6, "taker_buy_quote": 1027.57901}, {"ts": 1775277300000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 78.4, "quote_volume": 10.02736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277360000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277420000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277480000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277540000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 78.4, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 78.4, "quote_volume": 10.01168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277660000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277720000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 8176.5, "quote_volume": 1045.46076, "trades": 7, "taker_buy_volume": 7767.4, "taker_buy_quote": 993.13687}, {"ts": 1775277780000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 500.0, "quote_volume": 63.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277840000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 7838.3, "quote_volume": 1003.91014, "trades": 14, "taker_buy_volume": 7838.3, "taker_buy_quote": 1003.91014}, {"ts": 1775277900000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 2272.3, "quote_volume": 291.37494, "trades": 5, "taker_buy_volume": 2272.3, "taker_buy_quote": 291.37494}, {"ts": 1775277960000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 7376.1, "quote_volume": 945.52563, "trades": 13, "taker_buy_volume": 2704.3, "taker_buy_quote": 346.96169}, {"ts": 1775278020000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278140000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278200000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278260000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278320000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278380000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278440000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278500000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278560000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278620000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278680000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278740000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278800000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 156.2, "quote_volume": 19.9936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278860000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 78.3, "quote_volume": 10.01457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278920000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 156.7, "quote_volume": 20.01842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278980000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 129.3, "quote_volume": 16.51161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279040000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279100000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279160000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279220000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279280000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279340000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279400000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279460000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279520000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279580000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 78.3, "quote_volume": 10.00674, "trades": 1, "taker_buy_volume": 78.3, "taker_buy_quote": 10.00674}, {"ts": 1775279640000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 4167.9, "quote_volume": 533.1041, "trades": 5, "taker_buy_volume": 4167.9, "taker_buy_quote": 533.1041}, {"ts": 1775279700000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279760000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279820000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 78.3, "quote_volume": 10.03023, "trades": 1, "taker_buy_volume": 78.3, "taker_buy_quote": 10.03023}, {"ts": 1775279880000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 1353.3, "quote_volume": 173.49306, "trades": 2, "taker_buy_volume": 78.1, "taker_buy_quote": 10.01242}, {"ts": 1775279940000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 5078.1, "quote_volume": 651.52023, "trades": 3, "taker_buy_volume": 78.1, "taker_buy_quote": 10.02023}, {"ts": 1775280000000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 234.6, "quote_volume": 30.12267, "trades": 3, "taker_buy_volume": 234.6, "taker_buy_quote": 30.12267}, {"ts": 1775280060000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 2866.0, "quote_volume": 368.5676, "trades": 3, "taker_buy_volume": 2866.0, "taker_buy_quote": 368.5676}, {"ts": 1775280120000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 1526.9, "quote_volume": 196.65689, "trades": 3, "taker_buy_volume": 1526.9, "taker_buy_quote": 196.65689}, {"ts": 1775280180000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280240000, "open": 0.1289, "high": 0.1293, "low": 0.1289, "close": 0.1293, "volume": 15196.7, "quote_volume": 1962.73261, "trades": 16, "taker_buy_volume": 15196.7, "taker_buy_quote": 1962.73261}, {"ts": 1775280300000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 2814.1, "quote_volume": 363.61292, "trades": 4, "taker_buy_volume": 2659.0, "taker_buy_quote": 343.55846}, {"ts": 1775280360000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 4847.6, "quote_volume": 626.77146, "trades": 4, "taker_buy_volume": 4692.8, "taker_buy_quote": 606.77904}, {"ts": 1775280420000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 77.6, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280480000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 6634.2, "quote_volume": 855.14838, "trades": 4, "taker_buy_volume": 129.2, "taker_buy_quote": 16.65388}, {"ts": 1775280540000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 1331.2, "quote_volume": 171.32542, "trades": 6, "taker_buy_volume": 77.7, "taker_buy_quote": 9.99999}, {"ts": 1775280600000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280660000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280720000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 599.7, "quote_volume": 77.29356, "trades": 8, "taker_buy_volume": 599.7, "taker_buy_quote": 77.29356}, {"ts": 1775280780000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 77.7, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 77.7, "taker_buy_quote": 10.0233}, {"ts": 1775280840000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 77.6, "quote_volume": 10.01816, "trades": 1, "taker_buy_volume": 77.6, "taker_buy_quote": 10.01816}, {"ts": 1775280900000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280960000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281020000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281080000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 155.3, "quote_volume": 20.02593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281140000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281200000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281260000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281320000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281380000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281440000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281500000, "open": 0.129, "high": 0.1293, "low": 0.129, "close": 0.1293, "volume": 599.6, "quote_volume": 77.48172, "trades": 10, "taker_buy_volume": 599.6, "taker_buy_quote": 77.48172}, {"ts": 1775281560000, "open": 0.1293, "high": 0.1293, "low": 0.129, "close": 0.129, "volume": 2357.0, "quote_volume": 304.737, "trades": 8, "taker_buy_volume": 2280.0, "taker_buy_quote": 294.804}, {"ts": 1775281620000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281680000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281740000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 77.6, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281800000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281860000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281920000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281980000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282040000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 2800.4, "quote_volume": 360.69928, "trades": 8, "taker_buy_volume": 2645.1, "taker_buy_quote": 340.68888}, {"ts": 1775282100000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282160000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 8704.4, "quote_volume": 1120.81879, "trades": 6, "taker_buy_volume": 2545.8, "taker_buy_quote": 327.89904}, {"ts": 1775282220000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 4891.9, "quote_volume": 630.07672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 3117.0, "quote_volume": 401.4696, "trades": 2, "taker_buy_volume": 3117.0, "taker_buy_quote": 401.4696}, {"ts": 1775282340000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282400000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282460000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.1292, "volume": 4987.1, "quote_volume": 642.88376, "trades": 5, "taker_buy_volume": 4987.1, "taker_buy_quote": 642.88376}, {"ts": 1775282520000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 1181.7, "quote_volume": 152.55747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282580000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 5331.4, "quote_volume": 688.79773, "trades": 5, "taker_buy_volume": 5139.9, "taker_buy_quote": 664.07508}, {"ts": 1775282640000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282700000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1293, "volume": 309.6, "quote_volume": 40.00806, "trades": 3, "taker_buy_volume": 309.6, "taker_buy_quote": 40.00806}, {"ts": 1775282760000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282820000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282880000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 5888.0, "quote_volume": 760.13305, "trades": 3, "taker_buy_volume": 5810.5, "taker_buy_quote": 750.13555}, {"ts": 1775282940000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283000000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 104.3, "quote_volume": 13.44427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283060000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283120000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283180000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283240000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283300000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283360000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283420000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 77.5, "quote_volume": 10.00525, "trades": 1, "taker_buy_volume": 77.5, "taker_buy_quote": 10.00525}, {"ts": 1775283480000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283540000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283600000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283660000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283720000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 425.6, "quote_volume": 54.84056, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283780000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 251.6, "quote_volume": 32.3539, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283840000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 77.8, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 77.8, "taker_buy_quote": 10.02064}, {"ts": 1775283900000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.1291, "volume": 233.0, "quote_volume": 30.05698, "trades": 3, "taker_buy_volume": 233.0, "taker_buy_quote": 30.05698}, {"ts": 1775283960000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284020000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284080000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 77.5, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 77.5, "taker_buy_quote": 10.013}, {"ts": 1775284140000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 3177.5, "quote_volume": 410.85075, "trades": 2, "taker_buy_volume": 3177.5, "taker_buy_quote": 410.85075}, {"ts": 1775284200000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 3963.2, "quote_volume": 512.44176, "trades": 3, "taker_buy_volume": 3100.0, "taker_buy_quote": 400.83}, {"ts": 1775284260000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 1440.7, "quote_volume": 186.13844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284320000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 77.4, "quote_volume": 9.99234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284380000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284440000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284500000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284560000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284620000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284680000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 4470.8, "quote_volume": 577.18028, "trades": 2, "taker_buy_volume": 4470.8, "taker_buy_quote": 577.18028}, {"ts": 1775284740000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284800000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284860000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284920000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284980000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285040000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285160000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285220000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 77.3, "quote_volume": 9.98716, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 9.98716}, {"ts": 1775285340000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285400000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285460000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285520000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285580000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285640000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285700000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285760000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285820000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285880000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 8400.0, "quote_volume": 1084.44, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285940000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286060000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286120000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286180000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 155.2, "quote_volume": 20.01304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286240000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286300000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 77.6, "quote_volume": 9.99488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286360000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 688.9, "quote_volume": 88.80698, "trades": 2, "taker_buy_volume": 688.9, "taker_buy_quote": 88.80698}, {"ts": 1775286420000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286480000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286540000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 79.5, "quote_volume": 10.24755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286600000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286660000, "open": 0.1291, "high": 0.1295, "low": 0.1291, "close": 0.1294, "volume": 1923.6, "quote_volume": 248.81135, "trades": 16, "taker_buy_volume": 1923.6, "taker_buy_quote": 248.81135}, {"ts": 1775286720000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286780000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286840000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286900000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286960000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 605.6, "quote_volume": 78.41747, "trades": 5, "taker_buy_volume": 77.4, "taker_buy_quote": 10.0233}, {"ts": 1775287020000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287080000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287140000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 3207.2, "quote_volume": 415.3324, "trades": 2, "taker_buy_volume": 3207.2, "taker_buy_quote": 415.3324}, {"ts": 1775287200000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287320000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287380000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287440000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287500000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287560000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287620000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287680000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287740000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 77.3, "quote_volume": 10.00262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287800000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 77.3, "quote_volume": 9.99489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287860000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287920000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287980000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288040000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288100000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288160000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288220000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288280000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288340000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288400000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288460000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288520000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288580000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288640000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288700000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 77.3, "quote_volume": 10.00262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288760000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288820000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288880000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 218.7, "quote_volume": 28.27791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288940000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289120000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289180000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289240000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289300000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289360000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289420000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289480000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289540000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289600000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289660000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289720000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 77.4, "quote_volume": 10.00008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289780000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289840000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 1625.0, "quote_volume": 209.63274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289900000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289960000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290020000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290080000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290140000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290200000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290260000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290320000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290380000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290440000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290500000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290560000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290620000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290680000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290740000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290800000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 51.6, "quote_volume": 6.6564, "trades": 1, "taker_buy_volume": 51.6, "taker_buy_quote": 6.6564}, {"ts": 1775290860000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290920000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291040000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291100000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291160000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291220000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291340000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291400000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 6776.3, "quote_volume": 872.7952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291460000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291520000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291580000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 77.8, "quote_volume": 10.01286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 1497.1, "quote_volume": 192.67677, "trades": 2, "taker_buy_volume": 77.7, "taker_buy_quote": 9.99999}, {"ts": 1775291760000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291820000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291880000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291940000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 354.0, "quote_volume": 45.62282, "trades": 7, "taker_buy_volume": 354.0, "taker_buy_quote": 45.62282}, {"ts": 1775292060000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292120000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292180000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292240000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292300000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292360000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292420000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292480000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292660000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 77.8, "quote_volume": 10.01286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292780000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292840000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 1576.7, "quote_volume": 202.61373, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292900000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 715.9, "quote_volume": 91.91377, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292960000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 78.1, "quote_volume": 10.01242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293020000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293080000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293140000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293200000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293260000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 201.0, "quote_volume": 25.7682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293320000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293380000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}]